Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.00 | 51.00 | 49.69 | 49.87 | 166,369 | -1.12(-2.20%) |
May 23, 2024 | 52.70 | 52.70 | 50.30 | 50.99 | 156,023 | -1.77(-3.35%) |
May 22, 2024 | 52.96 | 53.60 | 52.32 | 52.76 | 197,730 | -0.47(-0.88%) |
May 21, 2024 | 53.72 | 53.72 | 53.00 | 53.23 | 137,978 | -0.65(-1.21%) |
May 20, 2024 | 53.19 | 54.06 | 52.91 | 53.88 | 173,824 | +0.41(+0.77%) |
May 17, 2024 | 53.12 | 53.79 | 52.59 | 53.47 | 229,272 | +0.49(+0.92%) |
May 16, 2024 | 51.32 | 53.05 | 51.13 | 52.98 | 247,219 | +1.38(+2.67%) |
May 15, 2024 | 52.36 | 52.36 | 51.13 | 51.60 | 116,460 | -0.40(-0.77%) |
May 14, 2024 | 51.77 | 52.41 | 51.53 | 52.00 | 251,629 | +0.82(+1.60%) |
May 13, 2024 | 51.54 | 51.54 | 50.13 | 51.18 | 218,359 | +0.07(+0.14%) |
May 10, 2024 | 51.59 | 51.99 | 50.47 | 51.11 | 224,151 | -0.58(-1.12%) |
May 09, 2024 | 47.95 | 52.90 | 47.46 | 51.69 | 414,761 | +3.31(+6.84%) |
May 08, 2024 | 48.25 | 48.53 | 47.84 | 48.38 | 136,644 | -0.02(-0.04%) |
May 07, 2024 | 47.42 | 48.68 | 47.33 | 48.40 | 124,350 | +1.07(+2.26%) |
May 06, 2024 | 48.38 | 49.10 | 47.32 | 47.33 | 155,789 | -0.72(-1.50%) |
May 03, 2024 | 47.00 | 48.07 | 46.53 | 48.05 | 149,713 | +1.68(+3.62%) |
May 02, 2024 | 45.72 | 46.83 | 45.33 | 46.37 | 155,433 | +1.17(+2.59%) |
May 01, 2024 | 45.22 | 45.90 | 44.77 | 45.20 | 184,159 | +0.10(+0.22%) |
Apr 30, 2024 | 45.65 | 46.17 | 44.81 | 45.10 | 292,928 | -1.24(-2.68%) |
Apr 29, 2024 | 45.60 | 46.53 | 45.34 | 46.34 | 170,673 | +0.77(+1.69%) |
Apr 26, 2024 | 44.73 | 45.92 | 44.65 | 45.57 | 126,877 | +0.87(+1.95%) |
Apr 25, 2024 | 45.50 | 45.50 | 44.48 | 44.70 | 204,043 | -1.06(-2.32%) |
Apr 24, 2024 | 45.31 | 46.06 | 44.86 | 45.76 | 153,982 | +0.13(+0.28%) |
Apr 23, 2024 | 44.59 | 46.15 | 44.55 | 45.63 | 144,698 | +0.95(+2.13%) |
Apr 22, 2024 | 46.07 | 46.07 | 44.64 | 44.68 | 260,049 | -1.26(-2.74%) |
Apr 19, 2024 | 45.80 | 46.68 | 45.66 | 45.94 | 143,785 | -0.10(-0.22%) |
Apr 18, 2024 | 46.04 | 47.04 | 45.82 | 46.04 | 220,960 | +0.03(+0.07%) |
Apr 17, 2024 | 46.08 | 46.33 | 45.58 | 46.01 | 180,700 | +0.26(+0.57%) |
Apr 16, 2024 | 45.42 | 46.09 | 44.76 | 45.75 | 293,415 | -0.25(-0.54%) |
Apr 15, 2024 | 46.34 | 46.53 | 45.63 | 46.00 | 183,300 | -0.13(-0.28%) |
Apr 12, 2024 | 47.01 | 47.47 | 45.82 | 46.13 | 361,779 | -1.31(-2.76%) |
Apr 11, 2024 | 46.24 | 47.50 | 46.09 | 47.44 | 250,660 | +1.46(+3.18%) |
Apr 10, 2024 | 45.74 | 46.12 | 45.10 | 45.98 | 290,491 | -0.52(-1.12%) |
Apr 09, 2024 | 45.18 | 46.51 | 45.18 | 46.50 | 196,842 | +1.56(+3.47%) |
Apr 08, 2024 | 44.89 | 45.38 | 44.67 | 44.94 | 90,509 | +0.48(+1.08%) |
Apr 05, 2024 | 44.35 | 44.82 | 44.13 | 44.46 | 168,305 | +0.02(+0.05%) |
Apr 04, 2024 | 44.02 | 44.97 | 43.55 | 44.44 | 243,617 | +1.14(+2.63%) |
Apr 03, 2024 | 42.60 | 44.13 | 42.54 | 43.30 | 317,866 | +0.26(+0.60%) |
Apr 02, 2024 | 43.43 | 43.96 | 43.01 | 43.04 | 468,562 | -0.92(-2.09%) |
Apr 01, 2024 | 44.65 | 44.65 | 43.46 | 43.96 | 178,393 | -0.64(-1.43%) |
Mar 28, 2024 | 42.87 | 44.66 | 42.87 | 44.60 | 298,537 | +1.84(+4.29%) |
Mar 27, 2024 | 42.83 | 43.28 | 42.61 | 42.76 | 152,415 | +0.37(+0.87%) |
Mar 26, 2024 | 42.11 | 42.47 | 41.59 | 42.39 | 329,037 | +0.76(+1.82%) |
Mar 25, 2024 | 43.38 | 43.50 | 41.61 | 41.63 | 124,986 | -1.53(-3.54%) |
Mar 22, 2024 | 44.05 | 44.19 | 42.82 | 43.16 | 172,817 | -0.84(-1.91%) |
Mar 21, 2024 | 44.80 | 45.13 | 43.84 | 44.00 | 184,077 | -0.18(-0.41%) |
Mar 20, 2024 | 43.44 | 44.30 | 43.09 | 44.18 | 101,107 | +0.35(+0.80%) |
Mar 19, 2024 | 42.81 | 44.01 | 42.65 | 43.83 | 141,642 | +0.93(+2.16%) |
Mar 18, 2024 | 42.01 | 43.26 | 41.89 | 42.90 | 111,245 | +0.76(+1.80%) |
Mar 15, 2024 | 42.17 | 42.83 | 41.83 | 42.14 | 315,482 | -0.30(-0.71%) |
Mar 14, 2024 | 43.56 | 43.68 | 42.01 | 42.44 | 167,301 | -1.15(-2.63%) |
Mar 13, 2024 | 43.69 | 44.19 | 43.08 | 43.59 | 93,611 | -0.26(-0.59%) |
Mar 12, 2024 | 43.90 | 44.07 | 43.31 | 43.85 | 78,348 | -0.05(-0.11%) |
Mar 11, 2024 | 45.00 | 45.09 | 43.27 | 43.90 | 101,532 | -1.17(-2.59%) |
Mar 08, 2024 | 44.84 | 45.22 | 44.60 | 45.07 | 145,459 | +0.83(+1.87%) |
Mar 07, 2024 | 43.97 | 44.48 | 43.84 | 44.24 | 88,712 | +0.71(+1.63%) |
Mar 06, 2024 | 43.37 | 43.65 | 43.04 | 43.53 | 87,023 | +0.55(+1.28%) |
Mar 05, 2024 | 42.84 | 43.94 | 42.84 | 42.98 | 105,833 | -0.13(-0.30%) |
Mar 04, 2024 | 43.60 | 44.01 | 42.70 | 43.11 | 122,671 | -0.45(-1.03%) |
Mar 01, 2024 | 44.10 | 44.11 | 43.13 | 43.56 | 353,294 | -0.50(-1.13%) |
Feb 29, 2024 | 44.78 | 44.80 | 43.58 | 44.06 | 251,525 | +0.03(+0.07%) |
Feb 28, 2024 | 46.51 | 46.84 | 43.87 | 44.03 | 274,407 | -2.91(-6.21%) |
Feb 27, 2024 | 48.40 | 49.61 | 45.66 | 46.94 | 490,996 | +2.50(+5.64%) |
Feb 26, 2024 | 43.35 | 44.93 | 42.99 | 44.44 | 343,778 | +0.70(+1.60%) |
Feb 23, 2024 | 43.89 | 44.86 | 43.65 | 43.74 | 219,422 | -0.28(-0.63%) |
Feb 22, 2024 | 44.24 | 44.95 | 43.86 | 44.02 | 212,638 | -0.47(-1.05%) |
Feb 21, 2024 | 44.06 | 44.57 | 43.92 | 44.49 | 202,181 | +0.51(+1.16%) |
Feb 20, 2024 | 43.99 | 45.05 | 43.81 | 43.98 | 202,267 | -0.88(-1.96%) |
Feb 16, 2024 | 43.36 | 45.26 | 42.77 | 44.86 | 305,053 | +1.39(+3.19%) |
Feb 15, 2024 | 41.39 | 43.48 | 41.39 | 43.47 | 286,324 | +2.71(+6.66%) |
Feb 14, 2024 | 40.65 | 41.12 | 40.05 | 40.75 | 355,391 | +0.44(+1.09%) |
Feb 13, 2024 | 40.63 | 41.06 | 39.60 | 40.32 | 262,401 | -1.85(-4.38%) |
Feb 12, 2024 | 42.44 | 42.89 | 41.83 | 42.16 | 250,829 | -0.12(-0.28%) |
Feb 09, 2024 | 40.78 | 42.30 | 40.27 | 42.28 | 258,615 | +1.72(+4.23%) |
Feb 08, 2024 | 41.66 | 42.42 | 40.49 | 40.57 | 278,424 | -1.11(-2.66%) |
Feb 07, 2024 | 41.09 | 41.89 | 40.44 | 41.67 | 133,195 | +0.58(+1.41%) |
Feb 06, 2024 | 40.13 | 41.65 | 40.06 | 41.09 | 117,803 | +0.84(+2.08%) |
Feb 05, 2024 | 40.48 | 40.56 | 39.59 | 40.26 | 134,559 | -0.98(-2.37%) |
Feb 02, 2024 | 40.57 | 41.78 | 40.18 | 41.23 | 182,977 | -0.03(-0.07%) |
Feb 01, 2024 | 41.40 | 41.62 | 40.60 | 41.26 | 191,882 | +0.09(+0.22%) |
Jan 31, 2024 | 43.11 | 43.11 | 41.11 | 41.17 | 147,576 | -1.84(-4.27%) |
Jan 30, 2024 | 43.36 | 43.86 | 42.90 | 43.01 | 175,717 | -0.80(-1.82%) |
Jan 29, 2024 | 42.59 | 43.83 | 42.51 | 43.81 | 150,636 | +1.03(+2.40%) |
Jan 26, 2024 | 43.52 | 43.58 | 42.52 | 42.78 | 171,120 | -0.31(-0.72%) |
Jan 25, 2024 | 43.46 | 43.55 | 42.70 | 43.09 | 209,589 | +0.38(+0.89%) |
Jan 24, 2024 | 43.27 | 43.27 | 42.09 | 42.71 | 191,901 | -0.06(-0.14%) |
Jan 23, 2024 | 43.69 | 43.69 | 42.30 | 42.77 | 199,921 | -0.34(-0.79%) |
Jan 22, 2024 | 43.24 | 44.35 | 42.61 | 43.11 | 221,748 | +1.19(+2.83%) |
Jan 19, 2024 | 41.91 | 42.08 | 41.35 | 41.92 | 116,606 | +0.30(+0.72%) |
Jan 18, 2024 | 41.10 | 41.71 | 40.77 | 41.62 | 168,320 | +0.70(+1.71%) |
Jan 17, 2024 | 40.14 | 41.26 | 40.14 | 40.92 | 131,167 | +0.01(+0.02%) |
Jan 16, 2024 | 41.97 | 42.22 | 40.85 | 40.91 | 160,358 | -1.56(-3.67%) |
Jan 12, 2024 | 43.38 | 43.52 | 42.32 | 42.47 | 121,684 | -0.19(-0.44%) |
Jan 11, 2024 | 41.14 | 42.67 | 40.62 | 42.66 | 193,590 | +1.54(+3.74%) |
Jan 10, 2024 | 41.31 | 41.63 | 40.91 | 41.12 | 143,881 | -0.31(-0.75%) |
Jan 09, 2024 | 41.64 | 41.66 | 40.35 | 41.43 | 307,876 | -0.78(-1.84%) |
Jan 08, 2024 | 42.01 | 42.78 | 41.87 | 42.21 | 238,273 | -0.05(-0.12%) |
Jan 05, 2024 | 41.69 | 43.20 | 41.69 | 42.26 | 235,619 | +0.08(+0.19%) |
Jan 04, 2024 | 42.86 | 42.86 | 41.91 | 42.18 | 416,289 | -0.40(-0.94%) |
Jan 03, 2024 | 44.42 | 44.42 | 42.46 | 42.58 | 305,526 | -1.92(-4.31%) |
Jan 02, 2024 | 44.72 | 45.46 | 44.29 | 44.50 | 220,706 | -0.67(-1.48%) |
Dec 29, 2023 | 44.50 | 45.44 | 44.50 | 45.16 | 146,206 | +0.62(+1.39%) |
Dec 28, 2023 | 44.73 | 44.88 | 44.18 | 44.55 | 286,348 | -0.26(-0.58%) |
Dec 27, 2023 | 44.44 | 45.02 | 44.12 | 44.81 | 520,813 | +0.16(+0.36%) |
Dec 26, 2023 | 45.06 | 45.10 | 44.55 | 44.65 | 158,294 | -0.07(-0.16%) |
Dec 22, 2023 | 44.54 | 45.16 | 44.17 | 44.72 | 325,201 | +0.34(+0.76%) |
Dec 21, 2023 | 44.95 | 45.04 | 44.15 | 44.38 | 347,490 | +0.01(+0.02%) |
Dec 20, 2023 | 45.84 | 46.18 | 44.19 | 44.37 | 453,469 | -1.48(-3.24%) |
Dec 19, 2023 | 45.79 | 46.41 | 45.35 | 45.85 | 152,224 | +0.69(+1.52%) |
Dec 18, 2023 | 45.81 | 45.81 | 44.68 | 45.16 | 149,978 | -0.39(-0.85%) |
Dec 15, 2023 | 45.20 | 45.56 | 44.20 | 45.55 | 476,404 | +0.86(+1.92%) |
Dec 14, 2023 | 43.10 | 44.95 | 42.50 | 44.70 | 380,588 | +2.35(+5.55%) |
Dec 13, 2023 | 40.62 | 42.72 | 40.15 | 42.35 | 166,683 | +1.76(+4.34%) |
Dec 12, 2023 | 40.42 | 40.72 | 40.01 | 40.58 | 125,950 | +0.17(+0.42%) |
Dec 11, 2023 | 39.64 | 40.44 | 39.51 | 40.41 | 146,350 | +0.77(+1.93%) |
Dec 08, 2023 | 40.04 | 40.63 | 39.60 | 39.65 | 120,716 | -0.42(-1.04%) |
Dec 07, 2023 | 39.08 | 40.09 | 39.08 | 40.07 | 109,639 | +0.80(+2.03%) |
Dec 06, 2023 | 39.82 | 40.75 | 39.19 | 39.27 | 100,759 | -0.14(-0.35%) |
Dec 05, 2023 | 40.46 | 40.46 | 38.94 | 39.41 | 138,741 | -1.14(-2.80%) |
Dec 04, 2023 | 39.58 | 40.56 | 39.58 | 40.54 | 138,194 | +0.88(+2.21%) |
Dec 01, 2023 | 38.24 | 39.93 | 38.21 | 39.67 | 281,157 | +1.44(+3.78%) |
Nov 30, 2023 | 38.10 | 38.39 | 37.35 | 38.22 | 179,732 | +0.33(+0.87%) |
Nov 29, 2023 | 38.46 | 38.76 | 37.62 | 37.89 | 136,105 | -0.23(-0.60%) |
Nov 28, 2023 | 38.69 | 38.70 | 37.83 | 38.12 | 133,269 | -0.71(-1.82%) |
Nov 27, 2023 | 39.50 | 39.58 | 38.80 | 38.83 | 159,316 | -0.78(-1.96%) |
Nov 24, 2023 | 39.30 | 39.76 | 39.30 | 39.61 | 89,168 | +0.23(+0.58%) |
Nov 22, 2023 | 39.84 | 40.18 | 39.28 | 39.38 | 150,024 | -0.30(-0.75%) |
Nov 21, 2023 | 41.12 | 41.61 | 39.64 | 39.68 | 178,141 | -1.42(-3.46%) |
Nov 20, 2023 | 42.12 | 42.12 | 40.22 | 41.10 | 451,839 | -1.40(-3.30%) |
Nov 17, 2023 | 42.33 | 42.85 | 41.91 | 42.51 | 222,237 | +0.23(+0.54%) |
Nov 16, 2023 | 42.73 | 43.02 | 41.31 | 42.28 | 353,909 | -0.25(-0.59%) |
Nov 15, 2023 | 42.04 | 43.49 | 42.04 | 42.53 | 299,760 | +0.80(+1.91%) |
Nov 14, 2023 | 39.90 | 41.83 | 39.70 | 41.73 | 632,030 | +2.84(+7.30%) |
Nov 13, 2023 | 41.11 | 41.11 | 38.66 | 38.89 | 301,316 | -2.17(-5.29%) |
Nov 10, 2023 | 42.06 | 42.18 | 40.95 | 41.06 | 158,488 | -0.99(-2.34%) |
Nov 09, 2023 | 41.99 | 42.52 | 41.81 | 42.05 | 179,214 | +0.06(+0.14%) |
Nov 08, 2023 | 42.38 | 42.44 | 41.28 | 41.99 | 242,568 | -0.34(-0.80%) |
Nov 07, 2023 | 43.34 | 43.87 | 41.90 | 42.33 | 349,283 | -1.54(-3.52%) |
Nov 06, 2023 | 43.94 | 44.81 | 41.94 | 43.87 | 460,908 | +0.04(+0.09%) |
Nov 03, 2023 | 47.16 | 47.51 | 38.93 | 43.83 | 999,188 | -8.77(-16.68%) |
Nov 02, 2023 | 51.88 | 53.43 | 51.49 | 52.60 | 373,807 | +1.82(+3.59%) |
Nov 01, 2023 | 51.94 | 51.98 | 50.13 | 50.78 | 296,590 | -0.73(-1.41%) |
Oct 31, 2023 | 50.69 | 51.88 | 49.97 | 51.51 | 379,019 | +0.91(+1.79%) |
Oct 30, 2023 | 51.43 | 51.77 | 50.17 | 50.60 | 61,863 | +0.03(+0.06%) |
Oct 27, 2023 | 51.63 | 52.12 | 50.12 | 50.57 | 80,154 | -0.83(-1.61%) |
Oct 26, 2023 | 50.61 | 51.71 | 50.61 | 51.40 | 86,044 | +1.06(+2.10%) |
Oct 25, 2023 | 51.46 | 51.90 | 50.26 | 50.34 | 105,026 | -1.64(-3.16%) |
Oct 24, 2023 | 51.35 | 52.28 | 51.05 | 51.99 | 86,684 | +1.25(+2.47%) |
Oct 23, 2023 | 51.37 | 51.86 | 50.55 | 50.73 | 89,122 | -0.68(-1.32%) |
Oct 20, 2023 | 51.53 | 51.67 | 50.84 | 51.41 | 106,196 | -0.01(-0.02%) |
Oct 19, 2023 | 52.14 | 52.88 | 51.32 | 51.42 | 78,333 | -1.11(-2.10%) |
Oct 18, 2023 | 53.86 | 53.86 | 52.45 | 52.52 | 82,135 | -1.96(-3.60%) |
Oct 17, 2023 | 53.50 | 55.30 | 53.50 | 54.49 | 97,666 | +0.77(+1.43%) |
Oct 16, 2023 | 53.95 | 54.39 | 53.23 | 53.72 | 65,482 | +0.48(+0.90%) |
Oct 13, 2023 | 54.98 | 54.98 | 53.19 | 53.24 | 65,195 | -1.57(-2.87%) |
Oct 12, 2023 | 55.55 | 55.55 | 54.47 | 54.81 | 46,312 | -0.55(-0.99%) |
Oct 11, 2023 | 54.98 | 55.53 | 54.98 | 55.36 | 68,083 | +0.32(+0.58%) |
Oct 10, 2023 | 54.72 | 55.57 | 54.72 | 55.04 | 81,717 | +0.53(+0.97%) |
Oct 09, 2023 | 53.48 | 54.76 | 53.44 | 54.52 | 51,705 | +0.45(+0.83%) |
Oct 06, 2023 | 53.78 | 54.37 | 52.86 | 54.07 | 75,192 | +0.15(+0.28%) |
Oct 05, 2023 | 53.81 | 54.07 | 53.16 | 53.92 | 100,333 | +0.15(+0.28%) |
Oct 04, 2023 | 53.51 | 53.86 | 52.71 | 53.77 | 73,398 | +0.26(+0.48%) |
Oct 03, 2023 | 54.52 | 55.10 | 53.43 | 53.51 | 87,121 | -1.13(-2.07%) |
Oct 02, 2023 | 54.67 | 54.91 | 54.41 | 54.64 | 94,408 | -0.52(-0.94%) |
Sep 29, 2023 | 55.19 | 55.48 | 54.20 | 55.16 | 140,770 | +0.28(+0.51%) |
Sep 28, 2023 | 54.60 | 55.29 | 54.40 | 54.88 | 89,104 | +0.45(+0.82%) |
Sep 27, 2023 | 54.00 | 54.80 | 54.00 | 54.43 | 127,075 | +0.75(+1.39%) |
Sep 26, 2023 | 53.51 | 54.09 | 53.44 | 53.69 | 101,449 | -0.20(-0.37%) |
Sep 25, 2023 | 52.85 | 54.05 | 53.34 | 53.89 | 117,817 | +0.78(+1.46%) |
Sep 22, 2023 | 53.48 | 53.84 | 52.69 | 53.11 | 153,252 | -0.48(-0.89%) |
Sep 21, 2023 | 54.24 | 54.24 | 53.35 | 53.59 | 86,044 | -1.11(-2.04%) |
Sep 20, 2023 | 55.73 | 56.09 | 54.67 | 54.70 | 81,663 | -0.97(-1.75%) |
Sep 19, 2023 | 55.88 | 56.07 | 55.35 | 55.68 | 102,574 | -0.05(-0.09%) |
Sep 18, 2023 | 55.66 | 56.40 | 55.46 | 55.73 | 44,303 | -0.10(-0.18%) |
Sep 15, 2023 | 56.27 | 56.97 | 55.48 | 55.83 | 165,751 | -0.52(-0.92%) |
Sep 14, 2023 | 55.96 | 56.78 | 55.59 | 56.34 | 67,633 | +1.02(+1.85%) |
Sep 13, 2023 | 56.04 | 56.04 | 55.15 | 55.32 | 107,116 | -0.82(-1.45%) |
Sep 12, 2023 | 56.47 | 56.59 | 55.67 | 56.13 | 53,337 | -0.44(-0.77%) |
Sep 11, 2023 | 57.57 | 57.70 | 56.46 | 56.57 | 64,175 | -0.73(-1.27%) |
Sep 08, 2023 | 56.60 | 57.34 | 56.07 | 57.30 | 67,576 | +0.72(+1.27%) |
Sep 07, 2023 | 57.70 | 57.93 | 56.45 | 56.58 | 79,834 | -1.19(-2.07%) |
Sep 06, 2023 | 58.14 | 58.38 | 57.71 | 57.78 | 72,735 | -0.08(-0.14%) |
Sep 05, 2023 | 58.62 | 58.62 | 57.21 | 57.85 | 107,346 | -1.02(-1.74%) |
Sep 01, 2023 | 57.90 | 58.89 | 57.90 | 58.88 | 57,812 | +1.33(+2.32%) |
Aug 31, 2023 | 57.52 | 58.23 | 57.36 | 57.55 | 72,326 | +0.04(+0.07%) |
Aug 30, 2023 | 57.06 | 57.92 | 57.06 | 57.51 | 101,699 | +0.24(+0.42%) |
Aug 29, 2023 | 57.44 | 57.77 | 57.13 | 57.27 | 152,887 | -0.27(-0.47%) |
Aug 28, 2023 | 56.78 | 57.90 | 56.78 | 57.54 | 55,646 | +0.84(+1.47%) |
Aug 25, 2023 | 56.92 | 57.01 | 56.02 | 56.70 | 54,683 | +0.15(+0.26%) |
Aug 24, 2023 | 56.48 | 57.47 | 56.19 | 56.55 | 51,544 | -0.41(-0.72%) |
Aug 23, 2023 | 57.42 | 57.42 | 56.91 | 56.96 | 43,184 | -0.50(-0.87%) |
Aug 22, 2023 | 57.58 | 58.13 | 56.94 | 57.46 | 129,300 | +0.40(+0.70%) |
Aug 21, 2023 | 57.19 | 57.34 | 56.42 | 57.06 | 124,485 | +0.09(+0.16%) |
Aug 18, 2023 | 56.00 | 57.42 | 56.00 | 56.97 | 148,945 | +0.38(+0.67%) |
Aug 17, 2023 | 57.03 | 57.17 | 56.30 | 56.59 | 74,550 | -0.43(-0.75%) |
Aug 16, 2023 | 57.50 | 58.23 | 56.85 | 57.02 | 98,483 | -0.70(-1.21%) |
Aug 15, 2023 | 57.65 | 57.95 | 57.24 | 57.72 | 64,807 | -0.39(-0.67%) |
Aug 14, 2023 | 57.35 | 58.36 | 56.33 | 58.10 | 106,567 | +0.54(+0.93%) |
Aug 11, 2023 | 56.67 | 57.67 | 56.67 | 57.57 | 109,085 | +0.74(+1.29%) |
Aug 10, 2023 | 55.93 | 56.87 | 55.69 | 56.83 | 142,325 | +1.14(+2.05%) |
Aug 09, 2023 | 54.65 | 57.88 | 53.57 | 55.69 | 347,336 | +1.29(+2.38%) |
Aug 08, 2023 | 52.69 | 54.39 | 47.75 | 54.39 | 718,069 | -7.58(-12.23%) |
Aug 07, 2023 | 61.95 | 62.72 | 61.79 | 61.97 | 89,455 | -0.16(-0.26%) |
Aug 04, 2023 | 62.80 | 62.81 | 61.95 | 62.13 | 87,866 | -0.64(-1.01%) |
Aug 03, 2023 | 62.84 | 63.36 | 62.24 | 62.77 | 93,331 | -0.37(-0.58%) |
Aug 02, 2023 | 62.93 | 63.65 | 62.67 | 63.13 | 93,083 | -0.29(-0.45%) |
Aug 01, 2023 | 62.81 | 63.64 | 62.69 | 63.42 | 68,696 | +0.59(+0.93%) |
Jul 31, 2023 | 61.72 | 62.90 | 61.72 | 62.84 | 49,038 | +1.01(+1.64%) |
Jul 28, 2023 | 62.23 | 62.59 | 61.63 | 61.82 | 86,146 | +0.05(+0.08%) |
Jul 27, 2023 | 61.84 | 62.45 | 61.19 | 61.77 | 93,523 | +0.05(+0.08%) |
Jul 26, 2023 | 62.38 | 63.12 | 61.38 | 61.72 | 103,091 | -0.56(-0.89%) |
Jul 25, 2023 | 60.96 | 62.32 | 60.96 | 62.28 | 136,192 | +0.91(+1.49%) |
Jul 24, 2023 | 60.88 | 61.36 | 60.17 | 61.36 | 320,403 | +0.69(+1.13%) |
Jul 21, 2023 | 63.30 | 63.32 | 60.53 | 60.68 | 267,455 | -2.60(-4.12%) |
Jul 20, 2023 | 64.29 | 64.29 | 62.99 | 63.28 | 134,045 | -0.50(-0.78%) |
Jul 19, 2023 | 65.23 | 65.97 | 63.64 | 63.78 | 201,952 | -0.40(-0.62%) |
Jul 18, 2023 | 64.16 | 65.14 | 63.63 | 64.18 | 198,575 | -0.05(-0.08%) |
Jul 17, 2023 | 64.30 | 64.66 | 64.03 | 64.23 | 237,873 | -0.11(-0.17%) |
Jul 14, 2023 | 65.42 | 65.42 | 63.64 | 64.34 | 153,177 | -1.50(-2.28%) |
Jul 13, 2023 | 66.75 | 66.92 | 65.81 | 65.84 | 52,622 | -0.88(-1.33%) |
Jul 12, 2023 | 66.60 | 66.85 | 65.52 | 66.72 | 107,887 | +1.35(+2.07%) |
Jul 11, 2023 | 64.90 | 65.81 | 64.40 | 65.37 | 73,822 | +0.79(+1.22%) |
Jul 10, 2023 | 63.34 | 64.75 | 63.34 | 64.59 | 111,952 | +1.23(+1.95%) |
Jul 07, 2023 | 63.29 | 64.64 | 63.29 | 63.35 | 66,365 | +0.04(+0.06%) |
Jul 06, 2023 | 62.55 | 63.60 | 62.18 | 63.31 | 125,684 | -0.11(-0.17%) |
Jul 05, 2023 | 63.88 | 64.33 | 63.03 | 63.42 | 105,475 | -1.23(-1.91%) |
Jul 03, 2023 | 65.01 | 65.58 | 64.20 | 64.66 | 38,057 | -0.96(-1.47%) |
Jun 30, 2023 | 65.32 | 65.77 | 64.40 | 65.62 | 214,090 | +0.83(+1.29%) |
Jun 29, 2023 | 63.46 | 64.87 | 63.40 | 64.79 | 113,423 | +1.32(+2.08%) |
Jun 28, 2023 | 63.40 | 63.48 | 62.91 | 63.47 | 67,079 | +0.08(+0.13%) |
Jun 27, 2023 | 63.00 | 63.93 | 62.93 | 63.39 | 71,610 | +0.66(+1.04%) |
Jun 26, 2023 | 61.90 | 63.51 | 61.90 | 62.73 | 77,221 | +0.52(+0.83%) |
Jun 23, 2023 | 61.61 | 62.75 | 61.43 | 62.21 | 246,075 | -0.53(-0.84%) |
Jun 22, 2023 | 63.45 | 63.51 | 62.10 | 62.74 | 73,103 | -0.53(-0.83%) |
Jun 21, 2023 | 62.13 | 64.21 | 62.13 | 63.27 | 68,766 | +0.51(+0.81%) |
Jun 20, 2023 | 62.09 | 62.77 | 61.79 | 62.76 | 178,468 | +0.28(+0.44%) |
Jun 16, 2023 | 62.55 | 62.90 | 61.87 | 62.48 | 313,201 | -0.23(-0.36%) |