Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.58 | 74.60 | 73.10 | 74.56 | 43,086 | +1.88(+2.59%) |
May 30, 2024 | 72.01 | 73.10 | 72.01 | 72.68 | 29,888 | +0.43(+0.60%) |
May 29, 2024 | 73.24 | 73.88 | 72.05 | 72.25 | 45,342 | -1.37(-1.86%) |
May 28, 2024 | 71.49 | 73.71 | 71.49 | 73.62 | 58,542 | +2.83(+4.00%) |
May 24, 2024 | 69.87 | 71.27 | 69.87 | 70.79 | 29,258 | +1.65(+2.39%) |
May 23, 2024 | 70.48 | 70.98 | 68.93 | 69.14 | 44,459 | -0.83(-1.19%) |
May 22, 2024 | 71.20 | 71.20 | 69.29 | 69.97 | 64,390 | -1.74(-2.43%) |
May 21, 2024 | 71.84 | 72.92 | 71.52 | 71.71 | 34,219 | -0.74(-1.02%) |
May 20, 2024 | 72.12 | 72.90 | 72.12 | 72.45 | 37,609 | +0.55(+0.76%) |
May 17, 2024 | 71.35 | 72.31 | 70.91 | 71.90 | 43,032 | +0.96(+1.35%) |
May 16, 2024 | 71.27 | 71.63 | 70.60 | 70.94 | 30,689 | -0.26(-0.37%) |
May 15, 2024 | 71.28 | 71.69 | 69.62 | 71.20 | 45,779 | -0.08(-0.11%) |
May 14, 2024 | 70.82 | 71.44 | 69.72 | 71.28 | 59,504 | +0.21(+0.30%) |
May 13, 2024 | 71.75 | 72.05 | 70.86 | 71.07 | 53,825 | -0.48(-0.67%) |
May 10, 2024 | 74.40 | 74.62 | 71.34 | 71.55 | 56,341 | -2.76(-3.71%) |
May 09, 2024 | 72.97 | 74.41 | 72.97 | 74.31 | 121,758 | +1.39(+1.91%) |
May 08, 2024 | 72.16 | 73.20 | 71.93 | 72.92 | 101,164 | +0.14(+0.19%) |
May 07, 2024 | 72.42 | 73.50 | 72.33 | 72.78 | 45,455 | +0.40(+0.55%) |
May 06, 2024 | 72.03 | 74.16 | 71.78 | 72.38 | 59,133 | +1.26(+1.77%) |
May 03, 2024 | 70.65 | 71.36 | 69.72 | 71.12 | 53,543 | +1.20(+1.72%) |
May 02, 2024 | 69.78 | 70.44 | 69.12 | 69.92 | 67,396 | +1.06(+1.54%) |
May 01, 2024 | 70.24 | 70.53 | 68.29 | 68.86 | 110,861 | -1.32(-1.88%) |
Apr 30, 2024 | 72.66 | 72.66 | 69.97 | 70.18 | 91,840 | -3.20(-4.36%) |
Apr 29, 2024 | 72.66 | 73.86 | 72.00 | 73.38 | 81,081 | +1.08(+1.49%) |
Apr 26, 2024 | 69.19 | 72.72 | 69.19 | 72.30 | 168,959 | +3.52(+5.12%) |
Apr 25, 2024 | 65.98 | 70.41 | 64.73 | 68.78 | 198,707 | +0.91(+1.34%) |
Apr 24, 2024 | 68.00 | 68.90 | 67.17 | 67.87 | 88,627 | -0.57(-0.83%) |
Apr 23, 2024 | 65.40 | 68.49 | 64.18 | 68.44 | 116,679 | +2.61(+3.96%) |
Apr 22, 2024 | 66.43 | 66.94 | 64.93 | 65.83 | 114,470 | -0.99(-1.48%) |
Apr 19, 2024 | 67.47 | 67.95 | 66.30 | 66.82 | 61,636 | -0.57(-0.85%) |
Apr 18, 2024 | 68.95 | 68.95 | 67.25 | 67.39 | 48,707 | -0.84(-1.23%) |
Apr 17, 2024 | 68.30 | 69.36 | 67.12 | 68.23 | 57,018 | -0.03(-0.04%) |
Apr 16, 2024 | 68.43 | 68.43 | 67.03 | 68.26 | 83,636 | -0.69(-1.00%) |
Apr 15, 2024 | 70.99 | 70.99 | 67.80 | 68.95 | 103,753 | -1.71(-2.42%) |
Apr 12, 2024 | 73.73 | 73.87 | 69.86 | 70.66 | 101,557 | -2.47(-3.38%) |
Apr 11, 2024 | 75.37 | 75.86 | 73.08 | 73.13 | 96,879 | -2.24(-2.97%) |
Apr 10, 2024 | 74.42 | 75.51 | 72.82 | 75.37 | 73,893 | -0.15(-0.20%) |
Apr 09, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 81,306 | -1.00(-1.31%) |
Apr 08, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 71,155 | +0.51(+0.67%) |
Apr 05, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76,559 | +0.88(+1.17%) |
Apr 04, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75,369 | -0.88(-1.16%) |
Apr 03, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 158,983 | +5.32(+7.53%) |
Apr 02, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 115,852 | +2.97(+4.39%) |
Apr 01, 2024 | 67.60 | 68.02 | 66.52 | 67.72 | 42,341 | +0.43(+0.64%) |
Mar 28, 2024 | 67.56 | 68.05 | 67.05 | 67.29 | 38,918 | +0.36(+0.54%) |
Mar 27, 2024 | 66.01 | 67.02 | 66.01 | 66.93 | 19,530 | +0.98(+1.49%) |
Mar 26, 2024 | 67.31 | 67.31 | 65.66 | 65.95 | 52,557 | -0.63(-0.95%) |
Mar 25, 2024 | 64.97 | 67.18 | 64.90 | 66.58 | 40,759 | +1.67(+2.57%) |
Mar 22, 2024 | 65.77 | 65.90 | 64.57 | 64.91 | 41,280 | -1.07(-1.62%) |
Mar 21, 2024 | 67.22 | 67.54 | 65.89 | 65.98 | 46,976 | -1.20(-1.79%) |
Mar 20, 2024 | 66.04 | 67.23 | 64.94 | 67.18 | 74,725 | +1.15(+1.74%) |
Mar 19, 2024 | 65.03 | 66.15 | 64.63 | 66.03 | 43,087 | +0.99(+1.52%) |
Mar 18, 2024 | 64.71 | 65.98 | 63.53 | 65.04 | 53,787 | +0.83(+1.29%) |
Mar 15, 2024 | 63.99 | 65.26 | 63.76 | 64.21 | 45,931 | +0.50(+0.78%) |
Mar 14, 2024 | 62.59 | 63.94 | 61.68 | 63.71 | 70,202 | +1.43(+2.30%) |
Mar 13, 2024 | 61.93 | 63.20 | 61.93 | 62.28 | 54,356 | +0.87(+1.42%) |
Mar 12, 2024 | 62.23 | 62.23 | 60.62 | 61.41 | 54,109 | -0.97(-1.55%) |
Mar 11, 2024 | 61.46 | 62.51 | 61.12 | 62.38 | 54,044 | +0.15(+0.24%) |
Mar 08, 2024 | 62.88 | 63.47 | 61.74 | 62.23 | 43,553 | -1.00(-1.58%) |
Mar 07, 2024 | 62.01 | 63.65 | 62.01 | 63.23 | 48,786 | +0.90(+1.44%) |
Mar 06, 2024 | 61.94 | 62.96 | 61.30 | 62.33 | 79,936 | +1.14(+1.86%) |
Mar 05, 2024 | 61.05 | 62.26 | 60.84 | 61.19 | 45,778 | +0.22(+0.36%) |
Mar 04, 2024 | 60.75 | 62.14 | 60.59 | 60.97 | 93,774 | -0.81(-1.31%) |
Mar 01, 2024 | 60.10 | 62.74 | 60.10 | 61.78 | 57,682 | +2.29(+3.85%) |
Feb 29, 2024 | 59.36 | 60.44 | 58.87 | 59.49 | 59,168 | +0.22(+0.37%) |
Feb 28, 2024 | 60.46 | 60.84 | 59.19 | 59.27 | 56,329 | -1.12(-1.85%) |
Feb 27, 2024 | 60.35 | 60.72 | 59.90 | 60.39 | 49,461 | +0.46(+0.77%) |
Feb 26, 2024 | 59.43 | 60.54 | 59.06 | 59.93 | 53,467 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 60.76 | 59.18 | 59.94 | 49,586 | -0.76(-1.25%) |
Feb 22, 2024 | 60.86 | 61.77 | 60.48 | 60.70 | 70,386 | +0.31(+0.51%) |
Feb 21, 2024 | 59.42 | 61.83 | 59.42 | 60.39 | 71,518 | +0.60(+1.00%) |
Feb 20, 2024 | 62.33 | 62.33 | 59.74 | 59.79 | 96,608 | -3.27(-5.19%) |
Feb 16, 2024 | 62.79 | 63.17 | 61.69 | 63.06 | 75,946 | +0.38(+0.61%) |
Feb 15, 2024 | 60.48 | 62.97 | 60.48 | 62.68 | 131,732 | +2.40(+3.98%) |
Feb 14, 2024 | 61.80 | 62.34 | 60.04 | 60.28 | 87,531 | -0.87(-1.42%) |
Feb 13, 2024 | 63.74 | 63.74 | 60.42 | 61.15 | 165,260 | -3.11(-4.84%) |
Feb 12, 2024 | 63.39 | 65.38 | 63.39 | 64.26 | 123,814 | +0.34(+0.53%) |
Feb 09, 2024 | 64.61 | 64.61 | 63.29 | 63.92 | 100,580 | -0.02(-0.03%) |
Feb 08, 2024 | 61.51 | 64.22 | 61.51 | 63.94 | 95,383 | +2.28(+3.70%) |
Feb 07, 2024 | 62.61 | 62.61 | 60.08 | 61.66 | 136,361 | -0.67(-1.07%) |
Feb 06, 2024 | 65.00 | 65.63 | 61.06 | 62.33 | 327,085 | +3.37(+5.72%) |
Feb 05, 2024 | 60.00 | 60.45 | 58.07 | 58.96 | 133,088 | -0.60(-1.01%) |
Feb 02, 2024 | 60.28 | 61.00 | 58.90 | 59.56 | 126,516 | -1.15(-1.89%) |
Feb 01, 2024 | 62.66 | 63.40 | 60.35 | 60.71 | 77,579 | -1.17(-1.89%) |
Jan 31, 2024 | 63.45 | 63.45 | 61.79 | 61.88 | 93,398 | -1.32(-2.09%) |
Jan 30, 2024 | 59.85 | 63.39 | 59.56 | 63.20 | 135,761 | +2.14(+3.50%) |
Jan 29, 2024 | 60.96 | 61.22 | 59.78 | 61.06 | 79,279 | -0.28(-0.46%) |
Jan 26, 2024 | 60.93 | 61.99 | 59.90 | 61.34 | 77,352 | +0.75(+1.24%) |
Jan 25, 2024 | 61.65 | 62.00 | 59.07 | 60.59 | 85,702 | -0.20(-0.33%) |
Jan 24, 2024 | 58.71 | 61.37 | 58.71 | 60.79 | 122,406 | +2.70(+4.65%) |
Jan 23, 2024 | 57.36 | 59.34 | 57.36 | 58.09 | 98,420 | +0.50(+0.87%) |
Jan 22, 2024 | 55.58 | 58.38 | 55.25 | 57.59 | 176,578 | +1.98(+3.56%) |
Jan 19, 2024 | 53.33 | 55.77 | 53.08 | 55.61 | 93,833 | +1.94(+3.61%) |
Jan 18, 2024 | 53.57 | 54.00 | 53.00 | 53.67 | 52,246 | +0.47(+0.88%) |
Jan 17, 2024 | 53.42 | 53.88 | 52.61 | 53.20 | 79,425 | -1.25(-2.30%) |
Jan 16, 2024 | 55.37 | 55.55 | 54.09 | 54.45 | 87,984 | -0.48(-0.87%) |
Jan 12, 2024 | 55.79 | 56.09 | 54.23 | 54.93 | 75,432 | +0.23(+0.42%) |
Jan 11, 2024 | 53.65 | 54.80 | 52.66 | 54.70 | 103,927 | +1.06(+1.98%) |
Jan 10, 2024 | 53.20 | 53.69 | 52.29 | 53.64 | 74,416 | +1.04(+1.98%) |
Jan 09, 2024 | 53.58 | 53.58 | 52.39 | 52.60 | 54,383 | -0.98(-1.83%) |
Jan 08, 2024 | 53.63 | 54.16 | 51.53 | 53.58 | 115,548 | -1.24(-2.26%) |
Jan 05, 2024 | 53.26 | 54.99 | 52.84 | 54.82 | 140,925 | +2.80(+5.38%) |
Jan 04, 2024 | 53.57 | 53.77 | 51.81 | 52.02 | 74,680 | -0.91(-1.72%) |
Jan 03, 2024 | 52.56 | 53.65 | 51.80 | 52.93 | 71,676 | +0.53(+1.01%) |
Jan 02, 2024 | 54.82 | 54.82 | 52.17 | 52.40 | 57,270 | -1.89(-3.48%) |
Dec 29, 2023 | 54.63 | 54.63 | 54.09 | 54.29 | 53,076 | -0.02(-0.04%) |
Dec 28, 2023 | 54.27 | 55.13 | 53.91 | 54.31 | 92,388 | -0.28(-0.51%) |
Dec 27, 2023 | 55.45 | 55.67 | 54.59 | 54.59 | 92,412 | -0.62(-1.12%) |
Dec 26, 2023 | 54.56 | 55.85 | 54.25 | 55.21 | 112,666 | +1.22(+2.26%) |
Dec 22, 2023 | 54.76 | 55.09 | 53.91 | 53.99 | 45,138 | -0.01(-0.02%) |
Dec 21, 2023 | 53.94 | 54.31 | 53.59 | 54.00 | 38,345 | +0.10(+0.19%) |
Dec 20, 2023 | 54.46 | 55.40 | 53.86 | 53.90 | 61,933 | -0.62(-1.14%) |
Dec 19, 2023 | 54.00 | 54.54 | 53.35 | 54.52 | 53,205 | +0.73(+1.36%) |
Dec 18, 2023 | 54.95 | 55.67 | 53.42 | 53.79 | 64,069 | -0.01(-0.02%) |
Dec 15, 2023 | 54.64 | 54.64 | 53.06 | 53.80 | 55,635 | -0.86(-1.57%) |
Dec 14, 2023 | 53.54 | 54.97 | 53.54 | 54.66 | 111,962 | +2.34(+4.47%) |
Dec 13, 2023 | 50.04 | 52.48 | 49.67 | 52.32 | 135,130 | +2.59(+5.21%) |
Dec 12, 2023 | 51.00 | 51.39 | 49.68 | 49.73 | 97,804 | -1.79(-3.47%) |
Dec 11, 2023 | 52.62 | 52.89 | 51.23 | 51.52 | 63,981 | -1.33(-2.52%) |
Dec 08, 2023 | 53.35 | 53.96 | 52.81 | 52.85 | 65,940 | +0.25(+0.48%) |
Dec 07, 2023 | 52.57 | 53.48 | 52.12 | 52.60 | 117,981 | -0.04(-0.08%) |
Dec 06, 2023 | 54.12 | 54.83 | 52.59 | 52.64 | 106,788 | -2.12(-3.87%) |
Dec 05, 2023 | 56.76 | 57.20 | 54.75 | 54.76 | 71,524 | -2.43(-4.25%) |
Dec 04, 2023 | 57.18 | 57.42 | 56.50 | 57.19 | 54,928 | -0.58(-1.00%) |
Dec 01, 2023 | 57.80 | 59.11 | 57.59 | 57.77 | 51,798 | -0.03(-0.05%) |
Nov 30, 2023 | 58.39 | 59.73 | 57.20 | 57.80 | 93,631 | +0.01(+0.02%) |
Nov 29, 2023 | 57.70 | 58.07 | 56.78 | 57.79 | 79,110 | +0.73(+1.28%) |
Nov 28, 2023 | 58.73 | 58.73 | 56.98 | 57.06 | 86,027 | -1.24(-2.13%) |
Nov 27, 2023 | 58.87 | 59.08 | 58.05 | 58.30 | 79,888 | -0.57(-0.97%) |
Nov 24, 2023 | 57.63 | 60.28 | 57.63 | 58.87 | 57,883 | +2.54(+4.51%) |
Nov 22, 2023 | 56.11 | 56.48 | 54.79 | 56.33 | 94,449 | -0.63(-1.11%) |
Nov 21, 2023 | 58.00 | 58.00 | 56.30 | 56.96 | 101,134 | -1.82(-3.10%) |
Nov 20, 2023 | 60.35 | 60.75 | 58.72 | 58.78 | 53,323 | -0.94(-1.57%) |
Nov 17, 2023 | 58.18 | 60.27 | 57.87 | 59.72 | 95,652 | +2.36(+4.11%) |
Nov 16, 2023 | 58.23 | 58.43 | 56.58 | 57.36 | 130,627 | -1.50(-2.55%) |
Nov 15, 2023 | 59.77 | 60.19 | 58.40 | 58.86 | 139,262 | -1.40(-2.32%) |
Nov 14, 2023 | 59.60 | 60.51 | 59.29 | 60.26 | 57,963 | +1.19(+2.01%) |
Nov 13, 2023 | 60.20 | 60.20 | 58.60 | 59.07 | 66,114 | -0.42(-0.71%) |
Nov 10, 2023 | 59.86 | 60.26 | 58.70 | 59.49 | 85,127 | +0.40(+0.68%) |
Nov 09, 2023 | 59.24 | 61.42 | 59.05 | 59.09 | 126,136 | +0.59(+1.01%) |
Nov 08, 2023 | 57.47 | 59.30 | 57.47 | 58.50 | 142,566 | +0.58(+1.00%) |
Nov 07, 2023 | 58.80 | 59.27 | 57.56 | 57.92 | 154,060 | -1.80(-3.01%) |
Nov 06, 2023 | 60.00 | 60.66 | 59.34 | 59.72 | 74,107 | -0.28(-0.47%) |
Nov 03, 2023 | 59.31 | 60.74 | 59.31 | 60.00 | 56,659 | +0.34(+0.57%) |
Nov 02, 2023 | 58.09 | 60.15 | 57.95 | 59.66 | 94,795 | +1.94(+3.36%) |
Nov 01, 2023 | 58.17 | 59.14 | 57.37 | 57.72 | 69,288 | -0.33(-0.57%) |
Oct 31, 2023 | 58.44 | 59.32 | 57.56 | 58.05 | 103,585 | -0.19(-0.33%) |
Oct 30, 2023 | 58.44 | 59.23 | 57.59 | 58.24 | 160,564 | +0.43(+0.74%) |
Oct 27, 2023 | 58.12 | 59.93 | 57.67 | 57.81 | 146,556 | -0.06(-0.10%) |
Oct 26, 2023 | 56.53 | 58.82 | 56.31 | 57.87 | 263,648 | -2.44(-4.05%) |
Oct 25, 2023 | 59.84 | 61.12 | 59.54 | 60.31 | 175,824 | +0.07(+0.12%) |
Oct 24, 2023 | 59.94 | 61.24 | 59.27 | 60.24 | 89,033 | +0.24(+0.40%) |
Oct 23, 2023 | 59.17 | 60.83 | 58.80 | 60.00 | 74,531 | -0.23(-0.38%) |
Oct 20, 2023 | 60.64 | 61.17 | 58.47 | 60.23 | 111,337 | -1.14(-1.86%) |
Oct 19, 2023 | 60.66 | 62.52 | 59.24 | 61.37 | 82,852 | -0.05(-0.08%) |
Oct 18, 2023 | 63.07 | 63.19 | 60.88 | 61.42 | 49,958 | -1.63(-2.59%) |
Oct 17, 2023 | 61.73 | 63.50 | 61.73 | 63.05 | 72,726 | +0.92(+1.48%) |
Oct 16, 2023 | 62.00 | 62.85 | 61.15 | 62.13 | 45,913 | +0.43(+0.70%) |
Oct 13, 2023 | 62.09 | 62.54 | 61.10 | 61.70 | 176,664 | +0.48(+0.78%) |
Oct 12, 2023 | 62.60 | 62.60 | 60.18 | 61.22 | 50,500 | -0.94(-1.51%) |
Oct 11, 2023 | 62.01 | 62.25 | 61.26 | 62.16 | 76,172 | -0.12(-0.19%) |
Oct 10, 2023 | 62.05 | 62.75 | 61.45 | 62.28 | 82,345 | +0.39(+0.63%) |
Oct 09, 2023 | 60.93 | 62.45 | 60.93 | 61.89 | 29,221 | +2.66(+4.49%) |
Oct 06, 2023 | 58.67 | 59.80 | 56.96 | 59.23 | 98,068 | +0.91(+1.56%) |
Oct 05, 2023 | 58.40 | 59.78 | 58.10 | 58.32 | 103,635 | -0.47(-0.80%) |
Oct 04, 2023 | 61.81 | 61.81 | 58.28 | 58.79 | 83,478 | -3.66(-5.86%) |
Oct 03, 2023 | 60.36 | 63.04 | 60.33 | 62.45 | 77,505 | +0.50(+0.81%) |
Oct 02, 2023 | 66.80 | 66.80 | 61.56 | 61.95 | 114,065 | -5.17(-7.70%) |
Sep 29, 2023 | 69.33 | 69.33 | 66.19 | 67.12 | 77,766 | -1.81(-2.63%) |
Sep 28, 2023 | 68.48 | 69.98 | 68.01 | 68.93 | 79,051 | +0.55(+0.80%) |
Sep 27, 2023 | 67.99 | 69.02 | 67.80 | 68.38 | 73,188 | +1.63(+2.44%) |
Sep 26, 2023 | 67.72 | 68.33 | 66.63 | 66.75 | 51,325 | -1.53(-2.24%) |
Sep 25, 2023 | 66.98 | 68.27 | 67.76 | 68.28 | 38,728 | +1.17(+1.74%) |
Sep 22, 2023 | 67.97 | 68.81 | 67.05 | 67.11 | 52,549 | -0.22(-0.33%) |
Sep 21, 2023 | 68.99 | 68.99 | 67.04 | 67.33 | 61,457 | -1.29(-1.88%) |
Sep 20, 2023 | 69.40 | 70.94 | 68.55 | 68.62 | 58,250 | -1.37(-1.96%) |
Sep 19, 2023 | 72.80 | 72.80 | 69.16 | 69.99 | 69,121 | -2.33(-3.22%) |
Sep 18, 2023 | 73.29 | 73.82 | 72.22 | 72.32 | 64,047 | -0.27(-0.37%) |
Sep 15, 2023 | 72.01 | 73.11 | 71.67 | 72.59 | 63,957 | +0.43(+0.60%) |
Sep 14, 2023 | 72.52 | 73.24 | 71.94 | 72.16 | 76,169 | +0.13(+0.18%) |
Sep 13, 2023 | 72.38 | 72.77 | 71.32 | 72.03 | 55,016 | +0.00(+0.00%) |
Sep 12, 2023 | 69.70 | 72.39 | 69.70 | 72.03 | 75,511 | +2.98(+4.32%) |
Sep 11, 2023 | 70.89 | 71.47 | 68.94 | 69.05 | 78,077 | -1.15(-1.64%) |
Sep 08, 2023 | 69.39 | 73.43 | 69.39 | 70.20 | 112,311 | +1.57(+2.29%) |
Sep 07, 2023 | 66.78 | 69.00 | 66.78 | 68.63 | 49,833 | +1.58(+2.36%) |
Sep 06, 2023 | 67.11 | 68.01 | 65.91 | 67.05 | 40,797 | -0.26(-0.39%) |
Sep 05, 2023 | 68.75 | 68.83 | 66.93 | 67.31 | 42,930 | -0.84(-1.23%) |
Sep 01, 2023 | 66.80 | 68.82 | 66.80 | 68.15 | 71,354 | +2.23(+3.38%) |
Aug 31, 2023 | 65.82 | 66.22 | 64.77 | 65.92 | 38,676 | +0.16(+0.24%) |
Aug 30, 2023 | 66.33 | 66.83 | 65.35 | 65.76 | 43,730 | -0.18(-0.27%) |
Aug 29, 2023 | 65.47 | 66.75 | 64.82 | 65.94 | 34,145 | +0.71(+1.09%) |
Aug 28, 2023 | 64.99 | 66.08 | 64.70 | 65.23 | 37,484 | +0.77(+1.19%) |
Aug 25, 2023 | 64.44 | 65.09 | 63.88 | 64.46 | 38,718 | +0.45(+0.70%) |
Aug 24, 2023 | 65.10 | 65.51 | 63.29 | 64.01 | 76,246 | -1.34(-2.05%) |
Aug 23, 2023 | 64.77 | 66.06 | 63.80 | 65.35 | 42,765 | -0.34(-0.52%) |
Aug 22, 2023 | 66.24 | 66.41 | 65.52 | 65.69 | 41,902 | -0.17(-0.26%) |
Aug 21, 2023 | 65.50 | 66.25 | 64.91 | 65.86 | 34,883 | +0.61(+0.93%) |
Aug 18, 2023 | 63.86 | 65.70 | 63.70 | 65.25 | 41,142 | +0.77(+1.19%) |
Aug 17, 2023 | 65.82 | 66.40 | 64.09 | 64.48 | 70,889 | -0.42(-0.65%) |
Aug 16, 2023 | 65.00 | 66.38 | 64.31 | 64.90 | 48,664 | -0.25(-0.38%) |
Aug 15, 2023 | 65.80 | 65.80 | 64.48 | 65.15 | 35,590 | -1.17(-1.76%) |
Aug 14, 2023 | 66.95 | 66.95 | 65.67 | 66.32 | 47,777 | -0.84(-1.25%) |
Aug 11, 2023 | 66.33 | 67.67 | 66.33 | 67.16 | 77,866 | +0.36(+0.54%) |
Aug 10, 2023 | 67.24 | 67.47 | 66.28 | 66.80 | 49,652 | +0.01(+0.01%) |
Aug 09, 2023 | 67.52 | 68.68 | 66.78 | 66.79 | 62,621 | -0.42(-0.62%) |
Aug 08, 2023 | 65.35 | 67.22 | 64.61 | 67.21 | 93,793 | +1.84(+2.81%) |
Aug 07, 2023 | 66.28 | 66.91 | 65.08 | 65.37 | 31,704 | -0.94(-1.42%) |
Aug 04, 2023 | 65.90 | 67.03 | 65.75 | 66.31 | 43,842 | +0.50(+0.76%) |
Aug 03, 2023 | 65.14 | 66.10 | 64.75 | 65.81 | 51,380 | +0.92(+1.42%) |
Aug 02, 2023 | 63.71 | 65.11 | 62.87 | 64.89 | 63,635 | +0.70(+1.09%) |
Aug 01, 2023 | 66.00 | 66.00 | 63.56 | 64.19 | 48,528 | -2.27(-3.42%) |
Jul 31, 2023 | 66.33 | 67.72 | 66.27 | 66.46 | 73,306 | +0.55(+0.83%) |
Jul 28, 2023 | 64.00 | 66.50 | 64.00 | 65.91 | 121,054 | +2.72(+4.30%) |
Jul 27, 2023 | 60.60 | 63.94 | 60.17 | 63.19 | 170,883 | +3.94(+6.65%) |
Jul 26, 2023 | 59.35 | 59.81 | 58.26 | 59.25 | 64,636 | -0.18(-0.30%) |
Jul 25, 2023 | 58.21 | 59.88 | 57.77 | 59.43 | 81,065 | +1.36(+2.34%) |
Jul 24, 2023 | 57.63 | 58.25 | 56.78 | 58.07 | 94,039 | +0.92(+1.61%) |
Jul 21, 2023 | 56.48 | 57.15 | 56.14 | 57.15 | 40,904 | +0.52(+0.92%) |
Jul 20, 2023 | 55.44 | 57.32 | 54.81 | 56.63 | 74,172 | -0.37(-0.65%) |
Jul 19, 2023 | 57.36 | 58.41 | 56.57 | 57.00 | 55,292 | +0.35(+0.62%) |
Jul 18, 2023 | 53.90 | 57.54 | 53.90 | 56.65 | 75,809 | +2.77(+5.14%) |
Jul 17, 2023 | 52.31 | 54.54 | 52.08 | 53.88 | 76,781 | +1.33(+2.53%) |
Jul 14, 2023 | 54.86 | 54.88 | 52.39 | 52.55 | 49,223 | -2.51(-4.56%) |
Jul 13, 2023 | 52.68 | 55.26 | 52.00 | 55.06 | 87,529 | +2.75(+5.26%) |
Jul 12, 2023 | 51.99 | 53.30 | 51.99 | 52.31 | 63,226 | +1.00(+1.95%) |
Jul 11, 2023 | 50.10 | 51.40 | 49.70 | 51.31 | 47,276 | +1.45(+2.91%) |
Jul 10, 2023 | 51.12 | 51.32 | 49.62 | 49.86 | 66,772 | -1.19(-2.33%) |
Jul 07, 2023 | 47.45 | 51.69 | 47.45 | 51.05 | 82,838 | +3.28(+6.87%) |
Jul 06, 2023 | 48.71 | 48.77 | 46.29 | 47.77 | 62,153 | -1.46(-2.97%) |
Jul 05, 2023 | 49.91 | 49.91 | 48.62 | 49.23 | 70,183 | -0.24(-0.49%) |
Jul 03, 2023 | 48.88 | 49.63 | 48.59 | 49.47 | 9,780 | +0.72(+1.48%) |
Jun 30, 2023 | 48.59 | 49.52 | 47.43 | 48.75 | 57,174 | +0.59(+1.23%) |
Jun 29, 2023 | 46.95 | 48.54 | 46.95 | 48.16 | 72,519 | +1.60(+3.44%) |
Jun 28, 2023 | 46.02 | 46.78 | 45.09 | 46.56 | 35,631 | +0.56(+1.22%) |
Jun 27, 2023 | 45.93 | 46.48 | 45.54 | 46.00 | 55,766 | -0.29(-0.63%) |
Jun 26, 2023 | 45.95 | 47.45 | 45.95 | 46.29 | 36,063 | +0.48(+1.05%) |
Jun 23, 2023 | 45.44 | 46.65 | 44.92 | 45.81 | 50,069 | -0.26(-0.56%) |
Jun 22, 2023 | 45.93 | 46.50 | 45.48 | 46.07 | 35,443 | -0.58(-1.24%) |
Jun 21, 2023 | 45.84 | 47.44 | 45.84 | 46.65 | 39,455 | +0.61(+1.32%) |
Jun 20, 2023 | 46.62 | 46.62 | 45.20 | 46.04 | 33,019 | -1.02(-2.17%) |
Jun 16, 2023 | 47.60 | 47.66 | 46.82 | 47.06 | 42,444 | -0.44(-0.93%) |