Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.43 | 62.28 | 60.67 | 60.78 | 420,357 | -1.18(-1.90%) |
Apr 29, 2024 | 62.21 | 62.40 | 61.69 | 61.96 | 462,904 | -0.07(-0.11%) |
Apr 26, 2024 | 61.69 | 62.86 | 60.93 | 62.03 | 351,939 | +0.66(+1.07%) |
Apr 25, 2024 | 62.39 | 62.94 | 61.16 | 61.37 | 758,775 | -1.58(-2.52%) |
Apr 24, 2024 | 64.40 | 64.73 | 62.93 | 62.95 | 550,373 | -1.66(-2.58%) |
Apr 23, 2024 | 63.29 | 65.14 | 63.29 | 64.62 | 281,582 | +1.64(+2.61%) |
Apr 22, 2024 | 62.12 | 63.48 | 61.88 | 62.97 | 376,730 | +1.06(+1.71%) |
Apr 19, 2024 | 61.29 | 61.98 | 60.99 | 61.92 | 280,976 | +0.70(+1.14%) |
Apr 18, 2024 | 61.57 | 61.83 | 60.86 | 61.22 | 322,831 | -0.07(-0.11%) |
Apr 17, 2024 | 61.14 | 61.59 | 60.82 | 61.29 | 304,711 | +0.46(+0.75%) |
Apr 16, 2024 | 60.24 | 61.18 | 59.82 | 60.83 | 219,280 | +0.18(+0.30%) |
Apr 15, 2024 | 62.10 | 62.26 | 60.54 | 60.65 | 248,772 | -1.11(-1.79%) |
Apr 12, 2024 | 61.96 | 62.65 | 61.53 | 61.76 | 318,937 | -0.44(-0.71%) |
Apr 11, 2024 | 61.91 | 62.30 | 61.72 | 62.20 | 290,953 | +0.45(+0.73%) |
Apr 10, 2024 | 61.53 | 62.27 | 60.94 | 61.75 | 289,962 | -1.30(-2.06%) |
Apr 09, 2024 | 63.83 | 63.88 | 62.28 | 63.04 | 578,954 | -0.67(-1.05%) |
Apr 08, 2024 | 64.23 | 64.35 | 63.19 | 63.71 | 285,244 | +0.04(+0.06%) |
Apr 05, 2024 | 63.90 | 64.68 | 63.27 | 63.67 | 398,388 | -0.63(-0.98%) |
Apr 04, 2024 | 66.49 | 66.49 | 63.94 | 64.30 | 330,793 | -1.31(-1.99%) |
Apr 03, 2024 | 64.75 | 65.85 | 64.68 | 65.60 | 629,685 | +0.34(+0.52%) |
Apr 02, 2024 | 65.95 | 66.39 | 65.00 | 65.27 | 409,909 | -1.52(-2.28%) |
Apr 01, 2024 | 66.10 | 66.97 | 65.47 | 66.79 | 380,701 | +1.06(+1.61%) |
Mar 28, 2024 | 66.13 | 66.32 | 65.49 | 65.73 | 743,816 | -0.39(-0.59%) |
Mar 27, 2024 | 65.45 | 66.17 | 65.00 | 66.12 | 284,846 | +1.29(+1.98%) |
Mar 26, 2024 | 64.59 | 65.64 | 64.30 | 64.84 | 394,549 | +0.98(+1.53%) |
Mar 25, 2024 | 63.79 | 64.50 | 63.67 | 63.86 | 389,138 | +0.08(+0.13%) |
Mar 22, 2024 | 64.28 | 64.49 | 63.33 | 63.78 | 571,384 | -0.59(-0.91%) |
Mar 21, 2024 | 63.25 | 64.89 | 62.88 | 64.37 | 326,364 | +1.57(+2.51%) |
Mar 20, 2024 | 62.33 | 63.31 | 61.80 | 62.79 | 430,360 | +0.98(+1.58%) |
Mar 19, 2024 | 61.14 | 62.40 | 61.04 | 61.82 | 327,858 | +0.57(+0.93%) |
Mar 18, 2024 | 61.74 | 62.00 | 61.11 | 61.25 | 346,357 | -0.55(-0.89%) |
Mar 15, 2024 | 61.95 | 62.63 | 61.36 | 61.80 | 1,410,486 | -0.02(-0.03%) |
Mar 14, 2024 | 62.31 | 62.41 | 61.25 | 61.82 | 280,137 | -0.57(-0.91%) |
Mar 13, 2024 | 61.90 | 63.29 | 61.90 | 62.39 | 278,584 | +0.30(+0.48%) |
Mar 12, 2024 | 62.75 | 62.75 | 61.49 | 62.09 | 272,479 | -0.75(-1.19%) |
Mar 11, 2024 | 63.92 | 64.24 | 62.46 | 62.83 | 246,102 | -1.19(-1.85%) |
Mar 08, 2024 | 64.48 | 65.42 | 63.41 | 64.02 | 228,818 | +0.19(+0.30%) |
Mar 07, 2024 | 64.28 | 64.79 | 63.57 | 63.83 | 297,314 | -0.24(-0.38%) |
Mar 06, 2024 | 64.58 | 64.62 | 63.80 | 64.07 | 300,286 | -0.12(-0.19%) |
Mar 05, 2024 | 64.95 | 65.68 | 64.18 | 64.19 | 413,376 | -1.42(-2.16%) |
Mar 04, 2024 | 65.07 | 65.65 | 64.33 | 65.61 | 470,468 | +0.55(+0.84%) |
Mar 01, 2024 | 65.21 | 65.71 | 63.71 | 65.07 | 413,604 | +1.07(+1.68%) |
Feb 29, 2024 | 66.64 | 67.46 | 63.04 | 64.00 | 698,962 | -4.71(-6.85%) |
Feb 28, 2024 | 67.81 | 68.70 | 67.35 | 68.70 | 334,715 | +0.08(+0.12%) |
Feb 27, 2024 | 69.16 | 69.45 | 68.46 | 68.62 | 231,020 | -0.09(-0.13%) |
Feb 26, 2024 | 68.78 | 69.37 | 68.29 | 68.71 | 248,218 | -0.29(-0.42%) |
Feb 23, 2024 | 68.98 | 69.64 | 68.39 | 69.00 | 276,067 | +0.43(+0.62%) |
Feb 22, 2024 | 67.58 | 68.61 | 67.37 | 68.57 | 307,756 | +0.83(+1.23%) |
Feb 21, 2024 | 67.03 | 67.92 | 66.95 | 67.74 | 262,038 | +0.68(+1.01%) |
Feb 20, 2024 | 65.70 | 67.07 | 65.70 | 67.06 | 352,658 | +0.53(+0.79%) |
Feb 16, 2024 | 65.49 | 66.82 | 65.29 | 66.54 | 328,814 | +0.21(+0.31%) |
Feb 15, 2024 | 67.01 | 67.53 | 66.16 | 66.33 | 301,123 | -0.44(-0.65%) |
Feb 14, 2024 | 65.94 | 67.34 | 65.48 | 66.77 | 347,083 | +2.00(+3.08%) |
Feb 13, 2024 | 65.23 | 65.92 | 64.51 | 64.77 | 373,653 | -3.92(-5.71%) |
Feb 12, 2024 | 66.33 | 68.88 | 66.33 | 68.69 | 522,250 | +2.42(+3.66%) |
Feb 09, 2024 | 65.39 | 66.77 | 65.09 | 66.27 | 243,299 | +1.05(+1.61%) |
Feb 08, 2024 | 64.22 | 65.32 | 63.93 | 65.22 | 267,382 | +1.32(+2.07%) |
Feb 07, 2024 | 63.41 | 64.16 | 63.23 | 63.90 | 279,096 | +0.49(+0.77%) |
Feb 06, 2024 | 63.28 | 63.91 | 63.03 | 63.41 | 226,203 | +0.05(+0.08%) |
Feb 05, 2024 | 63.45 | 63.88 | 62.58 | 63.36 | 231,893 | -0.89(-1.39%) |
Feb 02, 2024 | 62.90 | 64.57 | 62.63 | 64.25 | 268,139 | +0.41(+0.64%) |
Feb 01, 2024 | 63.49 | 64.09 | 62.43 | 63.85 | 334,860 | +0.92(+1.47%) |
Jan 31, 2024 | 64.39 | 65.04 | 62.64 | 62.92 | 312,911 | -1.71(-2.64%) |
Jan 30, 2024 | 64.99 | 65.40 | 64.35 | 64.63 | 338,050 | -0.87(-1.33%) |
Jan 29, 2024 | 64.99 | 65.78 | 64.73 | 65.51 | 375,400 | +0.32(+0.49%) |
Jan 26, 2024 | 65.74 | 66.11 | 65.11 | 65.19 | 347,576 | +0.06(+0.09%) |
Jan 25, 2024 | 66.16 | 66.36 | 64.78 | 65.13 | 338,617 | -0.46(-0.70%) |
Jan 24, 2024 | 66.80 | 67.28 | 65.49 | 65.58 | 310,923 | -0.75(-1.12%) |
Jan 23, 2024 | 67.18 | 67.18 | 65.73 | 66.33 | 261,099 | -0.19(-0.28%) |
Jan 22, 2024 | 65.63 | 66.68 | 65.61 | 66.52 | 297,906 | +1.76(+2.72%) |
Jan 19, 2024 | 63.30 | 64.97 | 62.98 | 64.76 | 364,243 | +1.69(+2.68%) |
Jan 18, 2024 | 62.13 | 63.16 | 61.49 | 63.07 | 191,797 | +1.50(+2.44%) |
Jan 17, 2024 | 61.66 | 62.24 | 61.26 | 61.57 | 229,781 | -0.54(-0.86%) |
Jan 16, 2024 | 62.06 | 62.70 | 61.57 | 62.11 | 291,970 | -0.58(-0.92%) |
Jan 12, 2024 | 63.19 | 64.55 | 61.98 | 62.68 | 209,439 | +0.99(+1.61%) |
Jan 11, 2024 | 61.59 | 61.93 | 60.84 | 61.69 | 155,542 | -0.14(-0.22%) |
Jan 10, 2024 | 61.40 | 62.05 | 61.06 | 61.83 | 154,318 | +0.35(+0.57%) |
Jan 09, 2024 | 61.23 | 61.54 | 60.72 | 61.48 | 195,302 | -0.64(-1.02%) |
Jan 08, 2024 | 60.60 | 62.46 | 60.30 | 62.12 | 375,445 | +1.42(+2.34%) |
Jan 05, 2024 | 60.39 | 61.72 | 60.39 | 60.70 | 204,787 | -0.02(-0.03%) |
Jan 04, 2024 | 60.87 | 61.67 | 60.41 | 60.72 | 207,412 | -0.52(-0.84%) |
Jan 03, 2024 | 61.83 | 62.77 | 60.99 | 61.23 | 365,116 | -2.07(-3.26%) |
Jan 02, 2024 | 62.05 | 63.31 | 61.56 | 63.30 | 260,672 | +0.55(+0.87%) |
Dec 29, 2023 | 63.41 | 63.51 | 62.71 | 62.75 | 149,377 | -0.70(-1.10%) |
Dec 28, 2023 | 63.83 | 63.99 | 63.33 | 63.45 | 144,593 | -0.52(-0.81%) |
Dec 27, 2023 | 63.45 | 64.38 | 63.45 | 63.97 | 249,541 | +0.49(+0.77%) |
Dec 26, 2023 | 63.07 | 63.71 | 62.83 | 63.48 | 176,417 | +0.78(+1.25%) |
Dec 22, 2023 | 62.46 | 63.08 | 62.46 | 62.69 | 136,392 | -0.08(-0.13%) |
Dec 21, 2023 | 62.58 | 63.57 | 61.84 | 62.77 | 210,299 | +1.26(+2.05%) |
Dec 20, 2023 | 62.62 | 63.25 | 61.48 | 61.51 | 386,143 | -1.55(-2.46%) |
Dec 19, 2023 | 62.10 | 63.57 | 62.10 | 63.06 | 291,492 | +1.25(+2.03%) |
Dec 18, 2023 | 61.84 | 62.51 | 61.34 | 61.81 | 236,993 | +0.29(+0.47%) |
Dec 15, 2023 | 61.94 | 62.49 | 61.15 | 61.52 | 391,237 | -0.38(-0.61%) |
Dec 14, 2023 | 60.23 | 62.47 | 60.23 | 61.90 | 421,264 | +2.74(+4.63%) |
Dec 13, 2023 | 57.61 | 59.55 | 57.36 | 59.16 | 484,908 | +1.83(+3.19%) |
Dec 12, 2023 | 58.26 | 58.26 | 57.16 | 57.33 | 257,236 | -0.36(-0.62%) |
Dec 11, 2023 | 56.67 | 57.77 | 56.37 | 57.69 | 329,416 | +0.87(+1.54%) |
Dec 08, 2023 | 56.93 | 57.44 | 55.97 | 56.81 | 284,098 | -0.10(-0.17%) |
Dec 07, 2023 | 56.85 | 56.96 | 56.02 | 56.91 | 348,794 | -0.05(-0.09%) |
Dec 06, 2023 | 57.18 | 57.65 | 56.90 | 56.96 | 315,187 | +0.34(+0.60%) |
Dec 05, 2023 | 57.95 | 58.09 | 56.38 | 56.62 | 324,447 | -1.77(-3.03%) |
Dec 04, 2023 | 57.79 | 58.80 | 57.79 | 58.39 | 278,701 | +0.51(+0.88%) |
Dec 01, 2023 | 56.34 | 58.09 | 56.00 | 57.89 | 273,832 | +1.76(+3.13%) |
Nov 30, 2023 | 56.59 | 56.71 | 55.38 | 56.13 | 418,158 | -0.40(-0.71%) |
Nov 29, 2023 | 56.87 | 57.21 | 56.19 | 56.53 | 318,902 | +0.18(+0.32%) |
Nov 28, 2023 | 56.68 | 57.11 | 56.23 | 56.35 | 182,588 | -0.68(-1.20%) |
Nov 27, 2023 | 56.45 | 57.41 | 56.12 | 57.03 | 460,355 | +0.27(+0.47%) |
Nov 24, 2023 | 57.11 | 57.38 | 56.69 | 56.77 | 90,970 | -0.32(-0.55%) |
Nov 22, 2023 | 56.90 | 57.43 | 56.30 | 57.08 | 195,356 | +0.31(+0.54%) |
Nov 21, 2023 | 56.94 | 57.80 | 56.62 | 56.78 | 279,606 | -0.21(-0.36%) |
Nov 20, 2023 | 56.19 | 57.01 | 55.69 | 56.99 | 222,598 | +0.84(+1.50%) |
Nov 17, 2023 | 56.16 | 56.46 | 55.90 | 56.14 | 311,894 | +0.47(+0.84%) |
Nov 16, 2023 | 56.60 | 56.78 | 55.31 | 55.68 | 256,808 | -1.22(-2.14%) |
Nov 15, 2023 | 55.84 | 57.66 | 55.83 | 56.90 | 247,848 | +1.45(+2.61%) |
Nov 14, 2023 | 55.96 | 56.20 | 55.14 | 55.45 | 274,983 | +1.37(+2.53%) |
Nov 13, 2023 | 53.51 | 54.51 | 53.14 | 54.08 | 196,813 | +0.55(+1.04%) |
Nov 10, 2023 | 54.50 | 54.50 | 53.33 | 53.53 | 272,145 | -0.69(-1.28%) |
Nov 09, 2023 | 54.20 | 54.66 | 53.83 | 54.22 | 346,697 | -0.13(-0.24%) |
Nov 08, 2023 | 56.49 | 56.99 | 54.29 | 54.35 | 305,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.61 | 56.96 | 54.01 | 56.61 | 570,245 | +1.56(+2.84%) |
Nov 06, 2023 | 55.02 | 55.33 | 54.55 | 55.04 | 189,029 | +0.40(+0.72%) |
Nov 03, 2023 | 54.45 | 55.40 | 53.43 | 54.65 | 426,964 | +0.30(+0.55%) |
Nov 02, 2023 | 52.26 | 54.41 | 50.98 | 54.35 | 493,354 | +4.69(+9.45%) |
Nov 01, 2023 | 50.44 | 50.44 | 48.92 | 49.66 | 383,529 | -0.79(-1.57%) |
Oct 31, 2023 | 50.48 | 50.92 | 49.64 | 50.45 | 344,714 | -0.07(-0.14%) |
Oct 30, 2023 | 50.79 | 51.77 | 49.97 | 50.52 | 378,050 | +1.40(+2.84%) |
Oct 27, 2023 | 50.07 | 50.08 | 49.03 | 49.12 | 183,741 | -0.69(-1.39%) |
Oct 26, 2023 | 50.69 | 52.53 | 49.31 | 49.82 | 264,727 | -0.86(-1.70%) |
Oct 25, 2023 | 50.98 | 51.42 | 50.37 | 50.68 | 185,897 | -0.69(-1.35%) |
Oct 24, 2023 | 51.57 | 51.65 | 51.13 | 51.37 | 180,376 | +0.19(+0.37%) |
Oct 23, 2023 | 51.24 | 51.50 | 50.92 | 51.18 | 254,049 | -0.19(-0.37%) |
Oct 20, 2023 | 51.85 | 52.09 | 51.17 | 51.37 | 212,096 | -0.36(-0.69%) |
Oct 19, 2023 | 52.91 | 53.42 | 51.42 | 51.73 | 285,188 | -1.07(-2.03%) |
Oct 18, 2023 | 53.11 | 54.09 | 52.57 | 52.80 | 306,524 | -0.58(-1.09%) |
Oct 17, 2023 | 52.93 | 54.21 | 52.93 | 53.38 | 335,003 | +0.19(+0.35%) |
Oct 16, 2023 | 52.03 | 53.54 | 51.57 | 53.19 | 357,306 | +1.82(+3.55%) |
Oct 13, 2023 | 52.11 | 52.38 | 51.11 | 51.37 | 226,720 | -0.72(-1.39%) |
Oct 12, 2023 | 54.22 | 54.22 | 51.85 | 52.09 | 317,091 | -2.11(-3.89%) |
Oct 11, 2023 | 53.56 | 54.31 | 53.56 | 54.20 | 235,018 | +0.80(+1.50%) |
Oct 10, 2023 | 52.51 | 54.17 | 52.31 | 53.40 | 301,855 | +0.90(+1.72%) |
Oct 09, 2023 | 51.88 | 52.75 | 51.49 | 52.50 | 161,265 | +0.22(+0.42%) |
Oct 06, 2023 | 51.16 | 53.01 | 51.16 | 52.28 | 265,146 | +0.76(+1.48%) |
Oct 05, 2023 | 51.38 | 51.67 | 50.81 | 51.52 | 277,157 | +0.31(+0.60%) |
Oct 04, 2023 | 51.31 | 51.57 | 50.63 | 51.21 | 341,248 | -0.16(-0.31%) |
Oct 03, 2023 | 52.14 | 52.36 | 51.36 | 51.37 | 274,437 | -1.08(-2.06%) |
Oct 02, 2023 | 52.33 | 52.88 | 51.58 | 52.45 | 420,830 | -0.06(-0.11%) |
Sep 29, 2023 | 52.75 | 53.66 | 52.26 | 52.51 | 294,207 | +0.48(+0.91%) |
Sep 28, 2023 | 50.62 | 52.45 | 50.44 | 52.03 | 298,828 | +1.53(+3.04%) |
Sep 27, 2023 | 52.55 | 53.28 | 50.32 | 50.50 | 496,995 | -2.02(-3.85%) |
Sep 26, 2023 | 53.50 | 53.98 | 52.46 | 52.52 | 297,233 | -1.27(-2.36%) |
Sep 25, 2023 | 53.36 | 54.29 | 53.52 | 53.79 | 513,171 | +0.15(+0.28%) |
Sep 22, 2023 | 54.01 | 54.17 | 53.45 | 53.64 | 275,484 | -0.03(-0.06%) |
Sep 21, 2023 | 54.19 | 55.04 | 53.59 | 53.67 | 382,476 | -0.98(-1.79%) |
Sep 20, 2023 | 55.76 | 56.33 | 54.40 | 54.65 | 348,319 | -0.94(-1.69%) |
Sep 19, 2023 | 55.94 | 56.19 | 55.29 | 55.59 | 220,515 | -0.48(-0.85%) |
Sep 18, 2023 | 56.29 | 56.93 | 56.02 | 56.06 | 197,210 | +0.03(+0.05%) |
Sep 15, 2023 | 56.85 | 56.85 | 55.62 | 56.03 | 326,953 | -0.81(-1.43%) |
Sep 14, 2023 | 56.36 | 57.01 | 56.05 | 56.85 | 200,124 | +0.66(+1.18%) |
Sep 13, 2023 | 56.66 | 56.99 | 56.15 | 56.18 | 184,909 | -0.49(-0.86%) |
Sep 12, 2023 | 56.43 | 56.92 | 56.06 | 56.67 | 182,945 | +0.50(+0.88%) |
Sep 11, 2023 | 56.43 | 56.53 | 55.95 | 56.17 | 161,007 | +0.09(+0.16%) |
Sep 08, 2023 | 55.96 | 56.67 | 55.68 | 56.08 | 187,878 | +0.13(+0.23%) |
Sep 07, 2023 | 56.26 | 56.67 | 55.69 | 55.96 | 188,419 | -0.54(-0.96%) |
Sep 06, 2023 | 56.72 | 56.89 | 56.09 | 56.50 | 173,204 | -0.14(-0.24%) |
Sep 05, 2023 | 57.40 | 57.87 | 56.29 | 56.64 | 236,722 | -1.40(-2.41%) |
Sep 01, 2023 | 58.27 | 58.45 | 57.71 | 58.03 | 280,998 | +0.07(+0.12%) |
Aug 31, 2023 | 57.74 | 58.42 | 57.73 | 57.97 | 223,901 | +0.51(+0.89%) |
Aug 30, 2023 | 57.49 | 57.89 | 57.06 | 57.46 | 535,138 | -0.45(-0.78%) |
Aug 29, 2023 | 56.89 | 58.23 | 56.89 | 57.91 | 239,831 | +0.89(+1.56%) |
Aug 28, 2023 | 57.15 | 57.89 | 56.99 | 57.02 | 409,602 | +0.29(+0.50%) |
Aug 25, 2023 | 56.34 | 56.90 | 55.56 | 56.73 | 205,894 | +0.41(+0.74%) |
Aug 24, 2023 | 57.01 | 57.27 | 56.23 | 56.32 | 178,860 | -0.74(-1.30%) |
Aug 23, 2023 | 56.11 | 57.15 | 55.85 | 57.06 | 816,576 | +0.65(+1.15%) |
Aug 22, 2023 | 57.05 | 57.24 | 55.82 | 56.41 | 242,139 | -0.30(-0.52%) |
Aug 21, 2023 | 56.15 | 57.47 | 55.75 | 56.71 | 448,478 | +2.72(+5.04%) |
Aug 18, 2023 | 53.09 | 54.04 | 53.09 | 53.98 | 261,981 | +0.50(+0.94%) |
Aug 17, 2023 | 53.72 | 54.66 | 53.27 | 53.48 | 262,639 | +0.09(+0.17%) |
Aug 16, 2023 | 53.44 | 54.02 | 53.29 | 53.39 | 210,876 | -0.27(-0.50%) |
Aug 15, 2023 | 54.19 | 54.39 | 53.61 | 53.66 | 221,309 | -1.01(-1.84%) |
Aug 14, 2023 | 53.82 | 54.72 | 53.61 | 54.66 | 346,651 | +0.71(+1.32%) |
Aug 11, 2023 | 54.75 | 55.23 | 53.55 | 53.95 | 355,373 | -1.30(-2.36%) |
Aug 10, 2023 | 55.33 | 56.79 | 55.22 | 55.26 | 269,355 | -0.53(-0.96%) |
Aug 09, 2023 | 56.24 | 56.49 | 55.62 | 55.79 | 276,168 | -0.85(-1.50%) |
Aug 08, 2023 | 56.11 | 56.80 | 55.11 | 56.64 | 260,886 | -0.46(-0.81%) |
Aug 07, 2023 | 57.65 | 58.29 | 57.08 | 57.10 | 340,302 | -0.37(-0.64%) |
Aug 04, 2023 | 56.36 | 58.88 | 56.36 | 57.47 | 345,454 | +0.13(+0.22%) |
Aug 03, 2023 | 60.66 | 61.16 | 56.38 | 57.34 | 573,468 | -0.74(-1.27%) |
Aug 02, 2023 | 58.26 | 58.76 | 57.66 | 58.08 | 293,874 | -0.61(-1.04%) |
Aug 01, 2023 | 58.44 | 59.31 | 58.22 | 58.69 | 396,207 | -0.15(-0.25%) |
Jul 31, 2023 | 56.70 | 59.00 | 56.70 | 58.84 | 526,026 | +2.44(+4.32%) |
Jul 28, 2023 | 56.90 | 57.25 | 56.14 | 56.40 | 510,321 | +0.03(+0.05%) |
Jul 27, 2023 | 57.68 | 57.90 | 56.30 | 56.37 | 475,437 | -1.21(-2.11%) |
Jul 26, 2023 | 56.43 | 57.58 | 56.26 | 57.58 | 421,312 | +0.95(+1.67%) |
Jul 25, 2023 | 55.99 | 56.72 | 55.80 | 56.64 | 610,115 | +0.38(+0.68%) |
Jul 24, 2023 | 55.26 | 56.64 | 55.26 | 56.25 | 296,640 | +1.12(+2.04%) |
Jul 21, 2023 | 55.99 | 56.01 | 55.08 | 55.13 | 255,676 | -0.61(-1.10%) |
Jul 20, 2023 | 56.34 | 56.70 | 55.07 | 55.74 | 294,038 | -0.49(-0.88%) |
Jul 19, 2023 | 55.16 | 56.57 | 54.89 | 56.23 | 452,332 | +0.99(+1.79%) |
Jul 18, 2023 | 55.70 | 56.21 | 54.80 | 55.25 | 641,353 | -0.26(-0.46%) |
Jul 17, 2023 | 55.10 | 57.27 | 55.01 | 55.50 | 1,174,245 | +0.11(+0.20%) |
Jul 14, 2023 | 55.30 | 55.41 | 54.47 | 55.39 | 335,208 | -0.23(-0.41%) |
Jul 13, 2023 | 55.01 | 55.62 | 54.84 | 55.62 | 489,382 | +0.61(+1.11%) |
Jul 12, 2023 | 54.14 | 55.23 | 53.69 | 55.01 | 465,637 | +1.64(+3.07%) |
Jul 11, 2023 | 53.25 | 53.55 | 52.84 | 53.37 | 356,911 | +0.44(+0.84%) |
Jul 10, 2023 | 52.24 | 53.69 | 52.24 | 52.93 | 507,341 | +0.55(+1.06%) |
Jul 07, 2023 | 52.69 | 53.12 | 52.12 | 52.37 | 264,695 | -0.41(-0.79%) |
Jul 06, 2023 | 52.35 | 53.38 | 52.07 | 52.79 | 489,306 | +0.23(+0.43%) |
Jul 05, 2023 | 53.95 | 54.38 | 52.54 | 52.56 | 283,584 | -1.73(-3.18%) |
Jul 03, 2023 | 54.00 | 54.61 | 53.92 | 54.29 | 157,400 | +0.34(+0.62%) |
Jun 30, 2023 | 54.64 | 54.99 | 53.88 | 53.95 | 322,699 | -0.83(-1.51%) |
Jun 29, 2023 | 53.59 | 54.88 | 53.59 | 54.78 | 305,525 | +1.23(+2.30%) |
Jun 28, 2023 | 53.08 | 53.77 | 52.84 | 53.55 | 441,038 | +0.48(+0.91%) |
Jun 27, 2023 | 50.98 | 53.23 | 50.98 | 53.06 | 271,510 | +2.17(+4.27%) |
Jun 26, 2023 | 50.39 | 51.43 | 50.25 | 50.89 | 318,123 | +0.72(+1.44%) |
Jun 23, 2023 | 50.20 | 50.83 | 49.70 | 50.17 | 1,528,120 | -0.84(-1.64%) |
Jun 22, 2023 | 50.52 | 51.14 | 50.00 | 51.01 | 320,550 | +0.46(+0.92%) |
Jun 21, 2023 | 49.58 | 50.95 | 49.55 | 50.55 | 294,514 | +0.80(+1.61%) |
Jun 20, 2023 | 50.10 | 50.40 | 49.59 | 49.75 | 251,398 | -0.29(-0.57%) |
Jun 16, 2023 | 51.04 | 51.04 | 49.49 | 50.04 | 486,236 | -0.62(-1.23%) |
Jun 15, 2023 | 50.26 | 50.78 | 50.66 | 346,279 | -0.59(-1.15%) | |
May 08, 2023 | 52.51 | 52.58 | 51.15 | 51.24 | 319,251 | -1.10(-2.10%) |
May 05, 2023 | 52.83 | 52.83 | 50.49 | 52.34 | 404,843 | +0.09(+0.17%) |
May 04, 2023 | 49.34 | 52.47 | 48.91 | 52.26 | 473,296 | +2.45(+4.91%) |
May 03, 2023 | 49.49 | 50.15 | 49.19 | 49.81 | 512,267 | +0.17(+0.34%) |
May 02, 2023 | 48.66 | 49.70 | 48.40 | 49.64 | 229,698 | +0.77(+1.57%) |