Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 20.91 | 21.19 | 20.26 | 20.34 | 530,353 | -0.85(-4.01%) |
Apr 29, 2024 | 21.21 | 22.09 | 20.91 | 21.19 | 600,665 | +0.32(+1.53%) |
Apr 26, 2024 | 20.72 | 21.18 | 20.34 | 20.87 | 369,977 | +0.31(+1.51%) |
Apr 25, 2024 | 20.26 | 20.67 | 19.65 | 20.56 | 496,410 | +0.00(+0.00%) |
Apr 24, 2024 | 20.62 | 20.88 | 20.32 | 20.56 | 341,791 | +0.00(+0.00%) |
Apr 23, 2024 | 21.25 | 21.70 | 20.44 | 20.56 | 442,898 | -0.73(-3.43%) |
Apr 22, 2024 | 21.20 | 21.79 | 20.87 | 21.29 | 394,525 | +0.13(+0.61%) |
Apr 19, 2024 | 20.56 | 21.18 | 20.41 | 21.16 | 508,532 | +0.59(+2.87%) |
Apr 18, 2024 | 20.97 | 21.26 | 20.44 | 20.57 | 567,688 | -0.43(-2.05%) |
Apr 17, 2024 | 21.61 | 21.70 | 20.95 | 21.00 | 465,515 | -0.34(-1.59%) |
Apr 16, 2024 | 21.67 | 22.14 | 21.06 | 21.34 | 479,739 | -0.65(-2.96%) |
Apr 15, 2024 | 22.26 | 22.43 | 21.59 | 21.99 | 530,673 | -0.25(-1.12%) |
Apr 12, 2024 | 23.14 | 23.33 | 21.92 | 22.24 | 526,230 | -1.04(-4.47%) |
Apr 11, 2024 | 23.28 | 23.99 | 22.21 | 23.28 | 602,306 | +0.46(+2.02%) |
Apr 10, 2024 | 22.28 | 22.93 | 21.90 | 22.82 | 528,137 | -0.72(-3.06%) |
Apr 09, 2024 | 23.75 | 24.08 | 22.93 | 23.54 | 464,466 | -0.14(-0.59%) |
Apr 08, 2024 | 23.72 | 24.07 | 23.29 | 23.68 | 301,269 | +0.31(+1.33%) |
Apr 05, 2024 | 23.00 | 23.82 | 22.23 | 23.37 | 471,664 | +0.11(+0.47%) |
Apr 04, 2024 | 24.50 | 25.12 | 22.88 | 23.26 | 760,833 | -1.00(-4.12%) |
Apr 03, 2024 | 23.64 | 24.36 | 23.20 | 24.26 | 614,986 | +0.31(+1.29%) |
Apr 02, 2024 | 25.02 | 25.36 | 23.89 | 23.95 | 776,407 | -2.20(-8.41%) |
Apr 01, 2024 | 24.92 | 26.36 | 24.51 | 26.15 | 616,646 | +1.38(+5.57%) |
Mar 28, 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 803,163 | -0.39(-1.55%) |
Mar 27, 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 612,088 | +0.41(+1.66%) |
Mar 26, 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 612,779 | -0.65(-2.56%) |
Mar 25, 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 393,217 | -0.52(-2.01%) |
Mar 22, 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 942,948 | +0.33(+1.29%) |
Mar 21, 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 463,856 | +0.08(+0.31%) |
Mar 20, 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 423,132 | +0.42(+1.67%) |
Mar 19, 2024 | 24.81 | 25.59 | 24.81 | 25.09 | 419,576 | +0.00(+0.00%) |
Mar 18, 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 689,827 | -0.98(-3.76%) |
Mar 15, 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 1,543,877 | -0.41(-1.55%) |
Mar 14, 2024 | 28.49 | 28.53 | 26.23 | 26.48 | 733,264 | -2.12(-7.41%) |
Mar 13, 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 489,644 | +1.06(+3.85%) |
Mar 12, 2024 | 28.03 | 28.23 | 27.05 | 27.54 | 481,789 | -0.52(-1.85%) |
Mar 11, 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 568,780 | -2.16(-7.15%) |
Mar 08, 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 366,951 | +0.92(+3.14%) |
Mar 07, 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 390,080 | -0.04(-0.14%) |
Mar 06, 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 412,555 | +0.99(+3.49%) |
Mar 05, 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 334,089 | +0.03(+0.11%) |
Mar 04, 2024 | 28.83 | 29.33 | 27.81 | 28.32 | 338,043 | -0.21(-0.74%) |
Mar 01, 2024 | 27.86 | 28.92 | 27.69 | 28.53 | 607,074 | +0.94(+3.41%) |
Feb 29, 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 749,496 | -1.39(-4.80%) |
Feb 28, 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 642,222 | -1.32(-4.36%) |
Feb 27, 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 827,184 | +2.12(+7.52%) |
Feb 26, 2024 | 27.20 | 28.43 | 27.20 | 28.18 | 537,535 | +0.96(+3.53%) |
Feb 23, 2024 | 27.03 | 27.64 | 26.80 | 27.22 | 586,766 | +0.27(+1.00%) |
Feb 22, 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 642,190 | -0.10(-0.37%) |
Feb 21, 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 579,537 | -0.48(-1.74%) |
Feb 20, 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 671,925 | -0.49(-1.75%) |
Feb 16, 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 1,184,921 | -0.50(-1.75%) |
Feb 15, 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 689,888 | +1.23(+4.51%) |
Feb 14, 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 732,303 | +0.80(+3.02%) |
Feb 13, 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 1,064,953 | -2.94(-9.99%) |
Feb 12, 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 797,597 | +1.05(+3.70%) |
Feb 09, 2024 | 27.65 | 28.64 | 27.55 | 28.38 | 1,017,219 | +0.95(+3.46%) |
Feb 08, 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 870,376 | +0.82(+3.08%) |
Feb 07, 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 676,438 | +0.30(+1.14%) |
Feb 06, 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 752,717 | +1.26(+5.03%) |
Feb 05, 2024 | 25.27 | 25.59 | 24.29 | 25.05 | 1,552,279 | -0.72(-2.79%) |
Feb 02, 2024 | 26.92 | 27.35 | 25.14 | 25.77 | 872,323 | -1.60(-5.85%) |
Feb 01, 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 820,535 | -1.02(-3.59%) |
Jan 31, 2024 | 29.98 | 30.31 | 28.27 | 28.39 | 1,261,804 | -1.47(-4.92%) |
Jan 30, 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 1,293,349 | -3.90(-11.55%) |
Jan 29, 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 495,140 | +1.13(+3.46%) |
Jan 26, 2024 | 32.43 | 33.02 | 32.09 | 32.63 | 420,372 | +0.57(+1.78%) |
Jan 25, 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 742,478 | -0.87(-2.64%) |
Jan 24, 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 388,430 | -0.76(-2.26%) |
Jan 23, 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 705,069 | -0.38(-1.12%) |
Jan 22, 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 743,236 | +1.02(+3.09%) |
Jan 19, 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 754,526 | +0.73(+2.26%) |
Jan 18, 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 403,843 | -0.06(-0.19%) |
Jan 17, 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 789,041 | -0.74(-2.23%) |
Jan 16, 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 676,634 | -1.55(-4.47%) |
Jan 12, 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 577,782 | -0.14(-0.40%) |
Jan 11, 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 1,180,317 | -1.06(-2.96%) |
Jan 10, 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 1,842,561 | -3.75(-9.46%) |
Jan 09, 2024 | 34.08 | 41.55 | 33.52 | 39.62 | 3,144,729 | +4.34(+12.30%) |
Jan 08, 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 3,795,815 | -5.38(-13.23%) |
Jan 05, 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 921,075 | +0.27(+0.67%) |
Jan 04, 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 904,843 | +2.35(+6.18%) |
Jan 03, 2024 | 38.15 | 39.02 | 36.82 | 38.04 | 757,952 | -0.50(-1.30%) |
Jan 02, 2024 | 35.83 | 38.74 | 35.64 | 38.54 | 681,104 | +2.20(+6.05%) |
Dec 29, 2023 | 38.50 | 38.64 | 35.99 | 36.34 | 651,105 | -2.13(-5.54%) |
Dec 28, 2023 | 38.25 | 39.54 | 37.40 | 38.47 | 1,105,337 | +0.59(+1.56%) |
Dec 27, 2023 | 40.28 | 40.28 | 37.16 | 37.88 | 885,553 | -2.33(-5.79%) |
Dec 26, 2023 | 40.12 | 41.08 | 39.54 | 40.21 | 553,265 | +0.94(+2.39%) |
Dec 22, 2023 | 37.73 | 39.38 | 37.71 | 39.27 | 521,050 | +2.00(+5.37%) |
Dec 21, 2023 | 37.56 | 38.00 | 36.73 | 37.27 | 465,355 | +0.35(+0.95%) |
Dec 20, 2023 | 37.29 | 37.86 | 36.00 | 36.92 | 632,788 | -0.49(-1.31%) |
Dec 19, 2023 | 37.34 | 38.85 | 37.05 | 37.41 | 552,215 | +0.72(+1.96%) |
Dec 18, 2023 | 40.00 | 41.49 | 35.55 | 36.69 | 1,256,108 | -3.30(-8.25%) |
Dec 15, 2023 | 39.42 | 40.37 | 38.72 | 39.99 | 2,208,582 | +0.98(+2.51%) |
Dec 14, 2023 | 39.76 | 40.57 | 38.44 | 39.01 | 1,103,043 | +0.57(+1.48%) |
Dec 13, 2023 | 33.97 | 38.48 | 33.97 | 38.44 | 1,194,536 | +4.57(+13.49%) |
Dec 12, 2023 | 36.22 | 36.23 | 33.70 | 33.87 | 930,582 | -1.31(-3.72%) |
Dec 11, 2023 | 36.86 | 36.92 | 34.91 | 35.18 | 734,207 | -0.90(-2.49%) |
Dec 08, 2023 | 37.41 | 38.28 | 35.88 | 36.08 | 560,736 | -1.72(-4.55%) |
Dec 07, 2023 | 37.28 | 39.05 | 36.88 | 37.80 | 859,138 | +0.71(+1.91%) |
Dec 06, 2023 | 35.72 | 37.66 | 35.11 | 37.09 | 553,610 | +1.71(+4.83%) |
Dec 05, 2023 | 34.87 | 35.66 | 34.76 | 35.38 | 376,259 | +0.11(+0.31%) |
Dec 04, 2023 | 34.61 | 35.83 | 34.51 | 35.27 | 471,524 | +0.38(+1.09%) |
Dec 01, 2023 | 32.46 | 34.94 | 31.96 | 34.89 | 1,007,712 | +2.31(+7.09%) |
Nov 30, 2023 | 33.09 | 34.17 | 32.00 | 32.58 | 900,755 | -0.42(-1.27%) |
Nov 29, 2023 | 32.68 | 33.88 | 32.65 | 33.00 | 461,543 | +0.52(+1.60%) |
Nov 28, 2023 | 32.39 | 32.62 | 31.84 | 32.48 | 400,267 | -0.02(-0.06%) |
Nov 27, 2023 | 33.05 | 33.23 | 32.08 | 32.50 | 421,539 | -0.69(-2.08%) |
Nov 24, 2023 | 32.62 | 33.27 | 32.37 | 33.19 | 139,563 | +0.46(+1.41%) |
Nov 22, 2023 | 33.00 | 33.28 | 32.25 | 32.73 | 523,776 | +0.42(+1.30%) |
Nov 21, 2023 | 33.35 | 33.70 | 31.80 | 32.31 | 750,044 | -1.79(-5.25%) |
Nov 20, 2023 | 34.41 | 35.00 | 33.61 | 34.10 | 598,185 | +0.04(+0.12%) |
Nov 17, 2023 | 34.75 | 35.06 | 33.53 | 34.06 | 458,987 | -0.43(-1.25%) |
Nov 16, 2023 | 34.90 | 35.12 | 33.99 | 34.49 | 595,326 | -0.59(-1.68%) |
Nov 15, 2023 | 35.35 | 38.09 | 35.00 | 35.08 | 577,238 | -0.24(-0.68%) |
Nov 14, 2023 | 35.65 | 36.77 | 34.82 | 35.32 | 825,498 | +2.07(+6.23%) |
Nov 13, 2023 | 32.89 | 33.46 | 31.71 | 33.25 | 559,358 | -0.07(-0.21%) |
Nov 10, 2023 | 33.21 | 33.94 | 32.16 | 33.32 | 578,759 | +0.56(+1.71%) |
Nov 09, 2023 | 35.67 | 36.00 | 32.22 | 32.76 | 605,927 | -2.55(-7.22%) |
Nov 08, 2023 | 36.16 | 37.33 | 34.57 | 35.31 | 526,203 | -1.11(-3.05%) |
Nov 07, 2023 | 36.19 | 37.25 | 35.77 | 36.42 | 546,192 | +0.69(+1.93%) |
Nov 06, 2023 | 37.94 | 37.96 | 35.14 | 35.73 | 861,858 | -1.82(-4.85%) |
Nov 03, 2023 | 38.46 | 40.60 | 36.72 | 37.55 | 975,530 | +2.59(+7.41%) |
Nov 02, 2023 | 36.78 | 36.80 | 34.73 | 34.96 | 835,562 | -1.72(-4.69%) |
Nov 01, 2023 | 36.03 | 36.93 | 35.33 | 36.68 | 810,904 | +0.22(+0.60%) |
Oct 31, 2023 | 35.42 | 36.92 | 34.40 | 36.46 | 723,504 | +0.99(+2.79%) |
Oct 30, 2023 | 36.01 | 36.86 | 34.14 | 35.47 | 848,025 | -0.28(-0.78%) |
Oct 27, 2023 | 34.13 | 36.97 | 33.38 | 35.75 | 1,543,419 | +1.87(+5.52%) |
Oct 26, 2023 | 37.78 | 37.84 | 28.51 | 33.88 | 4,201,845 | -5.80(-14.62%) |
Oct 25, 2023 | 41.27 | 42.44 | 39.40 | 39.68 | 840,971 | -2.57(-6.08%) |
Oct 24, 2023 | 42.98 | 43.28 | 41.70 | 42.25 | 544,936 | -0.01(-0.02%) |
Oct 23, 2023 | 43.62 | 44.20 | 42.24 | 42.26 | 631,813 | -1.53(-3.49%) |
Oct 20, 2023 | 44.54 | 44.78 | 43.49 | 43.79 | 587,394 | -0.81(-1.82%) |
Oct 19, 2023 | 45.37 | 45.93 | 44.44 | 44.60 | 459,953 | -0.31(-0.69%) |
Oct 18, 2023 | 46.16 | 46.22 | 43.85 | 44.91 | 720,823 | -2.22(-4.71%) |
Oct 17, 2023 | 52.27 | 53.24 | 46.51 | 47.13 | 1,231,609 | -5.19(-9.92%) |
Oct 16, 2023 | 44.10 | 55.89 | 44.09 | 52.32 | 2,856,385 | +8.24(+18.69%) |
Oct 13, 2023 | 46.22 | 46.22 | 43.60 | 44.08 | 558,709 | -1.84(-4.01%) |
Oct 12, 2023 | 46.99 | 47.98 | 45.37 | 45.92 | 607,197 | -1.25(-2.65%) |
Oct 11, 2023 | 47.29 | 49.20 | 46.24 | 47.17 | 204,190 | -0.13(-0.27%) |
Oct 10, 2023 | 47.56 | 48.86 | 47.16 | 47.30 | 426,968 | -0.10(-0.21%) |
Oct 09, 2023 | 46.75 | 48.19 | 46.10 | 47.40 | 379,238 | +0.38(+0.81%) |
Oct 06, 2023 | 46.65 | 47.95 | 46.17 | 47.02 | 602,347 | -0.02(-0.04%) |
Oct 05, 2023 | 44.95 | 47.66 | 44.90 | 47.04 | 1,032,251 | +1.76(+3.89%) |
Oct 04, 2023 | 47.40 | 48.14 | 45.18 | 45.28 | 497,317 | -2.21(-4.65%) |
Oct 03, 2023 | 46.59 | 48.06 | 45.78 | 47.49 | 496,292 | +0.91(+1.95%) |
Oct 02, 2023 | 47.89 | 47.90 | 45.45 | 46.58 | 631,735 | -1.67(-3.46%) |
Sep 29, 2023 | 49.48 | 49.73 | 47.95 | 48.25 | 303,903 | -0.58(-1.19%) |
Sep 28, 2023 | 47.46 | 49.01 | 46.44 | 48.83 | 387,510 | +1.38(+2.91%) |
Sep 27, 2023 | 48.21 | 48.80 | 46.95 | 47.45 | 220,279 | -0.15(-0.32%) |
Sep 26, 2023 | 46.00 | 47.93 | 45.22 | 47.60 | 576,001 | +0.30(+0.63%) |
Sep 25, 2023 | 50.20 | 48.98 | 46.22 | 47.30 | 620,978 | -3.70(-7.25%) |
Sep 22, 2023 | 51.10 | 51.21 | 50.22 | 51.00 | 502,232 | +0.02(+0.04%) |
Sep 21, 2023 | 51.98 | 52.42 | 50.95 | 50.98 | 330,596 | -1.52(-2.90%) |
Sep 20, 2023 | 52.92 | 53.23 | 52.09 | 52.50 | 353,494 | -0.01(-0.02%) |
Sep 19, 2023 | 52.39 | 53.33 | 51.89 | 52.51 | 242,585 | -0.01(-0.02%) |
Sep 18, 2023 | 51.86 | 53.86 | 50.46 | 52.52 | 588,283 | +0.06(+0.11%) |
Sep 15, 2023 | 54.33 | 54.45 | 51.73 | 52.46 | 1,052,103 | -1.71(-3.16%) |
Sep 14, 2023 | 54.28 | 54.84 | 53.75 | 54.17 | 385,036 | +0.18(+0.33%) |
Sep 13, 2023 | 55.39 | 56.04 | 53.97 | 53.99 | 393,071 | -1.40(-2.53%) |
Sep 12, 2023 | 54.19 | 56.02 | 54.00 | 55.39 | 298,981 | +0.94(+1.73%) |
Sep 11, 2023 | 53.22 | 54.56 | 52.84 | 54.45 | 351,763 | +1.86(+3.54%) |
Sep 08, 2023 | 53.69 | 53.91 | 52.47 | 52.59 | 217,072 | -0.89(-1.66%) |
Sep 07, 2023 | 54.42 | 55.20 | 52.77 | 53.48 | 362,748 | -1.40(-2.55%) |
Sep 06, 2023 | 54.61 | 55.26 | 54.00 | 54.88 | 158,828 | +0.49(+0.90%) |
Sep 05, 2023 | 54.61 | 55.93 | 54.32 | 54.39 | 288,776 | -0.76(-1.38%) |
Sep 01, 2023 | 53.45 | 55.46 | 53.45 | 55.15 | 389,542 | +2.33(+4.41%) |
Aug 31, 2023 | 54.30 | 54.63 | 52.70 | 52.82 | 457,362 | -1.55(-2.85%) |
Aug 30, 2023 | 56.21 | 56.27 | 54.06 | 54.37 | 518,458 | -1.83(-3.26%) |
Aug 29, 2023 | 55.19 | 56.63 | 54.58 | 56.20 | 368,610 | +0.88(+1.59%) |
Aug 28, 2023 | 53.92 | 55.90 | 53.92 | 55.32 | 387,303 | +1.59(+2.96%) |
Aug 25, 2023 | 53.84 | 54.24 | 52.93 | 53.73 | 359,567 | +0.22(+0.41%) |
Aug 24, 2023 | 56.68 | 57.78 | 52.87 | 53.51 | 607,483 | -3.13(-5.53%) |
Aug 23, 2023 | 57.24 | 57.69 | 56.52 | 56.64 | 306,791 | -0.51(-0.89%) |
Aug 22, 2023 | 57.19 | 57.97 | 56.92 | 57.15 | 319,466 | -0.02(-0.03%) |
Aug 21, 2023 | 56.75 | 58.47 | 54.58 | 57.17 | 305,564 | +0.42(+0.74%) |
Aug 18, 2023 | 57.39 | 57.67 | 55.69 | 56.75 | 709,535 | -1.24(-2.14%) |
Aug 17, 2023 | 59.27 | 59.29 | 56.69 | 57.99 | 426,080 | -1.19(-2.01%) |
Aug 16, 2023 | 60.26 | 60.26 | 57.22 | 59.18 | 381,377 | -1.18(-1.95%) |
Aug 15, 2023 | 61.10 | 61.45 | 59.52 | 60.36 | 307,295 | -0.82(-1.34%) |
Aug 14, 2023 | 61.31 | 61.68 | 59.85 | 61.18 | 402,302 | -0.93(-1.50%) |
Aug 11, 2023 | 62.01 | 63.12 | 61.88 | 62.11 | 356,646 | -0.27(-0.43%) |
Aug 10, 2023 | 61.56 | 63.64 | 60.99 | 62.38 | 248,768 | +0.91(+1.48%) |
Aug 09, 2023 | 60.90 | 61.75 | 60.25 | 61.47 | 259,013 | +0.52(+0.85%) |
Aug 08, 2023 | 62.72 | 63.20 | 59.29 | 60.95 | 561,816 | -1.79(-2.85%) |
Aug 07, 2023 | 62.25 | 62.93 | 59.81 | 62.74 | 650,216 | +1.07(+1.74%) |
Aug 04, 2023 | 70.09 | 70.09 | 61.02 | 61.67 | 756,208 | -4.86(-7.30%) |
Aug 03, 2023 | 66.84 | 67.79 | 66.38 | 66.53 | 315,429 | -1.00(-1.48%) |
Aug 02, 2023 | 68.11 | 69.18 | 66.43 | 67.53 | 276,939 | -1.52(-2.20%) |
Aug 01, 2023 | 68.32 | 69.09 | 66.36 | 69.05 | 305,770 | +0.18(+0.26%) |
Jul 31, 2023 | 66.61 | 68.99 | 65.67 | 68.87 | 292,224 | +2.17(+3.25%) |
Jul 28, 2023 | 64.69 | 67.35 | 64.66 | 66.70 | 331,166 | +2.57(+4.01%) |
Jul 27, 2023 | 62.98 | 64.29 | 61.87 | 64.13 | 455,926 | +1.82(+2.92%) |
Jul 26, 2023 | 64.04 | 64.12 | 61.17 | 62.31 | 455,603 | -1.67(-2.61%) |
Jul 25, 2023 | 64.67 | 65.05 | 63.26 | 63.98 | 239,872 | -0.79(-1.22%) |
Jul 24, 2023 | 64.90 | 65.06 | 63.38 | 64.77 | 405,843 | -0.24(-0.37%) |
Jul 21, 2023 | 66.97 | 67.06 | 64.44 | 65.01 | 295,939 | -1.22(-1.84%) |
Jul 20, 2023 | 66.40 | 66.52 | 65.00 | 66.23 | 242,534 | -0.29(-0.44%) |
Jul 19, 2023 | 70.12 | 70.28 | 65.55 | 66.52 | 418,976 | -3.39(-4.85%) |
Jul 18, 2023 | 70.35 | 71.64 | 69.85 | 69.91 | 386,936 | -0.69(-0.98%) |
Jul 17, 2023 | 70.01 | 73.14 | 70.01 | 70.60 | 436,697 | +0.59(+0.84%) |
Jul 14, 2023 | 68.96 | 70.29 | 68.10 | 70.01 | 231,705 | +1.29(+1.88%) |
Jul 13, 2023 | 68.06 | 69.56 | 67.61 | 68.72 | 327,002 | +0.98(+1.45%) |
Jul 12, 2023 | 68.12 | 68.26 | 66.92 | 67.74 | 233,614 | +0.36(+0.53%) |
Jul 11, 2023 | 66.11 | 68.05 | 65.04 | 67.38 | 253,310 | +1.98(+3.03%) |
Jul 10, 2023 | 64.31 | 65.59 | 64.19 | 65.40 | 337,303 | +0.82(+1.27%) |
Jul 07, 2023 | 67.37 | 68.13 | 64.06 | 64.58 | 392,484 | -2.45(-3.66%) |
Jul 06, 2023 | 67.30 | 67.59 | 65.68 | 67.03 | 221,808 | -0.59(-0.87%) |
Jul 05, 2023 | 68.59 | 69.21 | 67.35 | 67.62 | 296,019 | -1.09(-1.59%) |
Jul 03, 2023 | 67.43 | 68.73 | 67.21 | 68.71 | 137,413 | +0.43(+0.63%) |
Jun 30, 2023 | 69.54 | 70.35 | 68.16 | 68.28 | 354,273 | -0.36(-0.52%) |
Jun 29, 2023 | 69.60 | 69.95 | 68.30 | 68.64 | 414,282 | -1.36(-1.94%) |
Jun 28, 2023 | 68.94 | 71.11 | 68.40 | 70.00 | 393,711 | +1.43(+2.09%) |
Jun 27, 2023 | 67.73 | 68.75 | 66.66 | 68.57 | 274,751 | +0.95(+1.40%) |
Jun 26, 2023 | 69.33 | 69.93 | 66.75 | 67.62 | 329,476 | -2.16(-3.10%) |
Jun 23, 2023 | 69.79 | 71.83 | 69.58 | 69.78 | 819,944 | -1.12(-1.58%) |
Jun 22, 2023 | 69.56 | 71.60 | 68.71 | 70.90 | 272,966 | +1.10(+1.58%) |
Jun 21, 2023 | 69.75 | 71.16 | 68.68 | 69.80 | 283,340 | -0.38(-0.53%) |
Jun 20, 2023 | 68.04 | 70.84 | 67.41 | 70.17 | 358,859 | +1.74(+2.55%) |
Jun 16, 2023 | 74.00 | 74.43 | 68.07 | 68.43 | 1,247,239 | -4.14(-5.70%) |
Jun 15, 2023 | 71.65 | 72.66 | 70.48 | 72.57 | 357,787 | -4.32(-5.62%) |
May 08, 2023 | 78.50 | 79.38 | 75.66 | 76.89 | 665,353 | -1.70(-2.16%) |
May 05, 2023 | 69.91 | 79.65 | 69.83 | 78.59 | 1,177,917 | +8.43(+12.02%) |
May 04, 2023 | 66.81 | 70.88 | 66.29 | 70.16 | 848,177 | +3.10(+4.62%) |
May 03, 2023 | 57.00 | 68.25 | 56.00 | 67.06 | 2,237,246 | +14.55(+27.71%) |
May 02, 2023 | 53.64 | 54.37 | 52.25 | 52.51 | 389,758 | -1.30(-2.42%) |