Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.34 | 68.66 | 66.48 | 67.95 | 257,304 | +1.27(+1.90%) |
May 23, 2024 | 70.28 | 70.28 | 66.48 | 66.68 | 287,959 | -3.14(-4.50%) |
May 22, 2024 | 69.73 | 71.00 | 69.29 | 69.82 | 324,220 | +0.09(+0.13%) |
May 21, 2024 | 70.95 | 71.43 | 68.85 | 69.73 | 291,031 | -1.20(-1.69%) |
May 20, 2024 | 70.77 | 71.99 | 70.09 | 70.93 | 242,731 | +0.05(+0.07%) |
May 17, 2024 | 73.77 | 73.77 | 70.60 | 70.88 | 348,595 | -1.76(-2.42%) |
May 16, 2024 | 71.80 | 74.50 | 71.50 | 72.64 | 355,063 | +0.96(+1.34%) |
May 15, 2024 | 69.01 | 72.11 | 68.95 | 71.68 | 467,168 | +3.66(+5.38%) |
May 14, 2024 | 67.03 | 68.56 | 66.61 | 68.02 | 332,517 | +1.94(+2.94%) |
May 13, 2024 | 66.38 | 67.09 | 64.67 | 66.08 | 348,809 | +0.60(+0.92%) |
May 10, 2024 | 66.70 | 67.80 | 64.18 | 65.48 | 445,545 | -2.04(-3.02%) |
May 09, 2024 | 66.61 | 67.97 | 66.60 | 67.52 | 325,668 | -0.02(-0.03%) |
May 08, 2024 | 68.12 | 68.65 | 66.46 | 67.54 | 402,741 | -1.10(-1.60%) |
May 07, 2024 | 69.12 | 70.28 | 68.31 | 68.64 | 367,476 | -0.61(-0.88%) |
May 06, 2024 | 69.99 | 70.69 | 68.79 | 69.25 | 278,456 | -1.10(-1.56%) |
May 03, 2024 | 73.48 | 74.79 | 70.12 | 70.35 | 346,463 | -2.14(-2.95%) |
May 02, 2024 | 71.52 | 73.29 | 70.96 | 72.49 | 325,740 | +1.84(+2.60%) |
May 01, 2024 | 69.06 | 72.19 | 68.07 | 70.65 | 533,982 | +1.77(+2.57%) |
Apr 30, 2024 | 67.25 | 69.64 | 67.20 | 68.88 | 477,196 | +0.93(+1.37%) |
Apr 29, 2024 | 67.14 | 68.79 | 66.44 | 67.95 | 370,023 | +1.09(+1.63%) |
Apr 26, 2024 | 66.23 | 66.89 | 65.08 | 66.86 | 230,262 | +0.79(+1.20%) |
Apr 25, 2024 | 65.66 | 66.53 | 64.44 | 66.07 | 287,774 | -1.13(-1.68%) |
Apr 24, 2024 | 67.58 | 68.72 | 67.14 | 67.20 | 502,900 | -0.40(-0.59%) |
Apr 23, 2024 | 65.37 | 68.29 | 64.77 | 67.60 | 485,429 | +3.11(+4.82%) |
Apr 22, 2024 | 63.00 | 64.96 | 62.23 | 64.49 | 454,885 | +1.73(+2.76%) |
Apr 19, 2024 | 62.95 | 64.71 | 61.80 | 62.76 | 1,245,959 | -0.30(-0.48%) |
Apr 18, 2024 | 64.29 | 64.32 | 62.65 | 63.06 | 624,439 | -1.19(-1.85%) |
Apr 17, 2024 | 66.20 | 67.01 | 63.56 | 64.25 | 587,403 | -0.50(-0.77%) |
Apr 16, 2024 | 64.93 | 66.47 | 63.97 | 64.75 | 770,835 | -0.53(-0.81%) |
Apr 15, 2024 | 65.78 | 66.95 | 64.76 | 65.28 | 523,163 | -0.23(-0.35%) |
Apr 12, 2024 | 66.95 | 67.45 | 64.96 | 65.51 | 557,547 | -2.49(-3.66%) |
Apr 11, 2024 | 67.50 | 69.39 | 66.81 | 68.00 | 470,635 | +1.07(+1.60%) |
Apr 10, 2024 | 67.70 | 69.70 | 65.76 | 66.93 | 1,019,202 | -3.07(-4.39%) |
Apr 09, 2024 | 68.76 | 70.64 | 68.41 | 70.00 | 800,575 | +1.56(+2.28%) |
Apr 08, 2024 | 70.21 | 70.56 | 67.13 | 68.44 | 1,270,155 | -1.76(-2.51%) |
Apr 05, 2024 | 71.95 | 73.23 | 69.16 | 70.20 | 892,174 | -1.70(-2.36%) |
Apr 04, 2024 | 74.11 | 75.22 | 71.16 | 71.90 | 351,131 | -2.10(-2.84%) |
Apr 03, 2024 | 72.88 | 74.18 | 72.33 | 74.00 | 451,959 | +0.58(+0.79%) |
Apr 02, 2024 | 75.88 | 75.88 | 72.32 | 73.42 | 585,908 | -3.67(-4.76%) |
Apr 01, 2024 | 77.14 | 77.87 | 76.00 | 77.09 | 557,798 | +2.00(+2.66%) |
Mar 28, 2024 | 75.34 | 76.20 | 73.75 | 75.09 | 713,785 | -1.55(-2.02%) |
Mar 27, 2024 | 76.85 | 77.58 | 75.54 | 76.64 | 309,844 | +0.90(+1.19%) |
Mar 26, 2024 | 76.98 | 78.14 | 75.17 | 75.74 | 238,159 | -0.70(-0.92%) |
Mar 25, 2024 | 77.49 | 78.22 | 75.89 | 76.44 | 242,051 | -1.20(-1.55%) |
Mar 22, 2024 | 79.70 | 79.70 | 76.62 | 77.64 | 256,763 | -1.90(-2.39%) |
Mar 21, 2024 | 80.68 | 81.19 | 77.77 | 79.54 | 307,522 | -0.17(-0.21%) |
Mar 20, 2024 | 77.64 | 79.79 | 75.52 | 79.71 | 300,975 | +1.63(+2.09%) |
Mar 19, 2024 | 77.71 | 80.18 | 77.20 | 78.08 | 381,341 | -0.03(-0.04%) |
Mar 18, 2024 | 80.28 | 80.63 | 78.01 | 78.11 | 456,383 | -2.69(-3.33%) |
Mar 15, 2024 | 84.44 | 84.62 | 78.81 | 80.80 | 1,241,809 | -3.80(-4.49%) |
Mar 14, 2024 | 87.54 | 87.54 | 83.75 | 84.60 | 513,135 | -3.81(-4.31%) |
Mar 13, 2024 | 87.00 | 89.39 | 85.59 | 88.41 | 826,171 | +1.39(+1.60%) |
Mar 12, 2024 | 83.61 | 87.44 | 83.00 | 87.02 | 560,680 | +3.38(+4.04%) |
Mar 11, 2024 | 83.59 | 84.72 | 82.17 | 83.64 | 574,907 | -0.75(-0.89%) |
Mar 08, 2024 | 84.63 | 88.14 | 84.03 | 84.39 | 353,729 | +0.93(+1.11%) |
Mar 07, 2024 | 85.11 | 85.56 | 82.85 | 83.46 | 354,583 | -1.01(-1.20%) |
Mar 06, 2024 | 82.17 | 84.75 | 81.85 | 84.47 | 404,949 | +3.05(+3.75%) |
Mar 05, 2024 | 83.72 | 84.71 | 80.82 | 81.42 | 468,690 | -3.58(-4.21%) |
Mar 04, 2024 | 87.23 | 87.23 | 84.59 | 85.00 | 265,933 | -2.17(-2.49%) |
Mar 01, 2024 | 84.60 | 88.98 | 84.60 | 87.17 | 370,021 | +3.05(+3.63%) |
Feb 29, 2024 | 86.33 | 87.23 | 83.66 | 84.12 | 332,900 | -1.24(-1.45%) |
Feb 28, 2024 | 88.74 | 89.31 | 85.33 | 85.36 | 401,450 | -3.63(-4.08%) |
Feb 27, 2024 | 87.90 | 89.35 | 84.26 | 88.99 | 553,866 | +2.38(+2.75%) |
Feb 26, 2024 | 87.33 | 88.94 | 85.47 | 86.61 | 243,001 | -0.65(-0.74%) |
Feb 23, 2024 | 84.95 | 87.38 | 84.02 | 87.26 | 311,889 | +4.03(+4.84%) |
Feb 22, 2024 | 82.35 | 85.19 | 82.35 | 83.23 | 270,953 | +0.70(+0.85%) |
Feb 21, 2024 | 80.91 | 82.62 | 80.13 | 82.53 | 258,629 | +0.54(+0.66%) |
Feb 20, 2024 | 85.53 | 86.16 | 81.52 | 81.99 | 369,963 | -4.22(-4.90%) |
Feb 16, 2024 | 83.94 | 87.47 | 81.28 | 86.21 | 253,781 | +1.71(+2.02%) |
Feb 15, 2024 | 85.00 | 85.84 | 84.40 | 84.50 | 306,247 | +0.28(+0.33%) |
Feb 14, 2024 | 82.24 | 84.74 | 81.16 | 84.22 | 358,373 | +3.72(+4.62%) |
Feb 13, 2024 | 80.24 | 83.47 | 79.94 | 80.50 | 691,348 | -3.05(-3.65%) |
Feb 12, 2024 | 83.46 | 84.61 | 81.02 | 83.55 | 564,166 | +1.10(+1.33%) |
Feb 09, 2024 | 80.96 | 83.87 | 80.96 | 82.45 | 426,350 | +1.87(+2.32%) |
Feb 08, 2024 | 79.00 | 83.10 | 78.05 | 80.58 | 715,466 | +1.80(+2.28%) |
Feb 07, 2024 | 79.69 | 80.30 | 77.53 | 78.78 | 283,640 | -0.55(-0.69%) |
Feb 06, 2024 | 78.16 | 79.50 | 77.52 | 79.33 | 260,501 | +0.94(+1.20%) |
Feb 05, 2024 | 76.22 | 80.30 | 74.99 | 78.39 | 425,811 | +1.90(+2.48%) |
Feb 02, 2024 | 76.59 | 77.41 | 75.66 | 76.49 | 231,914 | -1.19(-1.53%) |
Feb 01, 2024 | 74.83 | 78.19 | 74.22 | 77.68 | 266,652 | +2.51(+3.34%) |
Jan 31, 2024 | 75.51 | 78.48 | 74.49 | 75.17 | 253,784 | -0.54(-0.71%) |
Jan 30, 2024 | 77.69 | 77.69 | 74.74 | 75.71 | 318,097 | -2.26(-2.90%) |
Jan 29, 2024 | 76.34 | 78.89 | 74.62 | 77.97 | 386,663 | +1.67(+2.19%) |
Jan 26, 2024 | 76.24 | 77.67 | 74.65 | 76.30 | 299,894 | +0.00(+0.00%) |
Jan 25, 2024 | 77.62 | 78.99 | 75.93 | 76.30 | 207,169 | -0.27(-0.35%) |
Jan 24, 2024 | 78.01 | 78.48 | 76.44 | 76.57 | 214,625 | -0.36(-0.47%) |
Jan 23, 2024 | 80.28 | 80.43 | 74.06 | 76.93 | 360,931 | -2.42(-3.05%) |
Jan 22, 2024 | 76.16 | 80.08 | 76.00 | 79.35 | 457,495 | +3.93(+5.21%) |
Jan 19, 2024 | 74.16 | 75.48 | 73.25 | 75.42 | 251,562 | +1.92(+2.61%) |
Jan 18, 2024 | 74.46 | 76.14 | 71.65 | 73.50 | 293,733 | -0.32(-0.43%) |
Jan 17, 2024 | 72.92 | 74.29 | 72.44 | 73.82 | 200,287 | -0.41(-0.55%) |
Jan 16, 2024 | 74.10 | 74.52 | 73.51 | 74.23 | 200,060 | -0.49(-0.66%) |
Jan 12, 2024 | 74.89 | 75.98 | 74.45 | 74.72 | 282,269 | +0.48(+0.65%) |
Jan 11, 2024 | 73.67 | 74.79 | 71.91 | 74.24 | 419,547 | +0.10(+0.13%) |
Jan 10, 2024 | 72.61 | 74.31 | 71.69 | 74.14 | 298,295 | +1.35(+1.85%) |
Jan 09, 2024 | 71.91 | 73.68 | 70.78 | 72.79 | 301,527 | -0.01(-0.01%) |
Jan 08, 2024 | 71.71 | 72.84 | 68.95 | 72.80 | 435,494 | +0.45(+0.62%) |
Jan 05, 2024 | 71.78 | 73.54 | 71.29 | 72.35 | 251,279 | -0.24(-0.33%) |
Jan 04, 2024 | 73.99 | 75.30 | 71.76 | 72.59 | 313,792 | -0.93(-1.26%) |
Jan 03, 2024 | 75.49 | 76.26 | 72.70 | 73.52 | 346,412 | -2.58(-3.39%) |
Jan 02, 2024 | 72.43 | 76.84 | 72.41 | 76.10 | 385,626 | +2.51(+3.41%) |
Dec 29, 2023 | 74.93 | 74.94 | 73.00 | 73.59 | 634,283 | -1.48(-1.97%) |
Dec 28, 2023 | 75.06 | 76.50 | 73.91 | 75.07 | 607,831 | +0.40(+0.54%) |
Dec 27, 2023 | 74.28 | 75.34 | 73.57 | 74.67 | 253,515 | +0.37(+0.50%) |
Dec 26, 2023 | 73.95 | 75.40 | 73.69 | 74.30 | 342,603 | +1.18(+1.61%) |
Dec 22, 2023 | 70.90 | 74.14 | 70.90 | 73.12 | 544,625 | +2.61(+3.70%) |
Dec 21, 2023 | 71.56 | 73.92 | 69.71 | 70.51 | 581,120 | -1.55(-2.15%) |
Dec 20, 2023 | 74.07 | 74.30 | 71.75 | 72.06 | 557,399 | -2.59(-3.47%) |
Dec 19, 2023 | 74.96 | 75.50 | 71.02 | 74.65 | 895,603 | -0.78(-1.03%) |
Dec 18, 2023 | 79.65 | 79.85 | 75.30 | 75.43 | 1,077,445 | -4.85(-6.04%) |
Dec 15, 2023 | 79.81 | 80.94 | 78.88 | 80.28 | 1,902,069 | +1.28(+1.62%) |
Dec 14, 2023 | 75.84 | 79.52 | 74.18 | 79.00 | 1,113,465 | +4.12(+5.50%) |
Dec 13, 2023 | 72.88 | 74.90 | 72.78 | 74.88 | 681,439 | +2.12(+2.91%) |
Dec 12, 2023 | 71.13 | 72.88 | 70.13 | 72.76 | 441,749 | +1.63(+2.29%) |
Dec 11, 2023 | 71.38 | 72.97 | 70.33 | 71.13 | 555,323 | +0.47(+0.67%) |
Dec 08, 2023 | 70.40 | 71.59 | 69.36 | 70.66 | 391,589 | -0.17(-0.24%) |
Dec 07, 2023 | 68.21 | 71.24 | 68.21 | 70.83 | 387,814 | +2.64(+3.87%) |
Dec 06, 2023 | 67.72 | 69.84 | 66.59 | 68.19 | 343,449 | +0.55(+0.81%) |
Dec 05, 2023 | 66.68 | 69.86 | 66.49 | 67.64 | 542,580 | +0.48(+0.71%) |
Dec 04, 2023 | 66.03 | 68.24 | 65.98 | 67.16 | 454,732 | +0.96(+1.45%) |
Dec 01, 2023 | 65.27 | 66.44 | 63.39 | 66.20 | 596,554 | +0.83(+1.27%) |
Nov 30, 2023 | 63.02 | 66.34 | 63.02 | 65.37 | 687,787 | +3.17(+5.10%) |
Nov 29, 2023 | 62.48 | 63.82 | 61.94 | 62.20 | 261,366 | +0.20(+0.32%) |
Nov 28, 2023 | 63.76 | 63.76 | 61.02 | 62.00 | 439,716 | -2.02(-3.16%) |
Nov 27, 2023 | 63.27 | 65.57 | 62.71 | 64.02 | 347,599 | +0.73(+1.15%) |
Nov 24, 2023 | 62.18 | 63.98 | 62.18 | 63.29 | 121,013 | +0.79(+1.26%) |
Nov 22, 2023 | 60.58 | 62.79 | 59.99 | 62.50 | 289,381 | +2.50(+4.17%) |
Nov 21, 2023 | 59.57 | 60.41 | 58.80 | 60.00 | 302,838 | -0.34(-0.56%) |
Nov 20, 2023 | 59.94 | 62.07 | 59.94 | 60.34 | 288,279 | +0.60(+1.00%) |
Nov 17, 2023 | 58.60 | 59.92 | 57.97 | 59.74 | 496,395 | +1.71(+2.95%) |
Nov 16, 2023 | 59.58 | 60.10 | 56.52 | 58.03 | 764,943 | -0.97(-1.64%) |
Nov 15, 2023 | 57.58 | 59.37 | 57.58 | 59.00 | 514,947 | +0.19(+0.32%) |
Nov 14, 2023 | 59.18 | 60.08 | 58.27 | 58.81 | 713,835 | +1.91(+3.36%) |
Nov 13, 2023 | 56.09 | 57.08 | 55.33 | 56.90 | 251,589 | +0.05(+0.09%) |
Nov 10, 2023 | 57.25 | 57.88 | 55.79 | 56.85 | 307,257 | -0.07(-0.12%) |
Nov 09, 2023 | 57.81 | 58.68 | 56.50 | 56.92 | 586,929 | -0.86(-1.49%) |
Nov 08, 2023 | 57.57 | 58.53 | 57.18 | 57.78 | 573,190 | +0.79(+1.39%) |
Nov 07, 2023 | 56.58 | 57.42 | 55.95 | 56.99 | 380,946 | +0.90(+1.60%) |
Nov 06, 2023 | 56.01 | 56.68 | 55.25 | 56.09 | 429,824 | -0.26(-0.46%) |
Nov 03, 2023 | 56.49 | 57.79 | 55.97 | 56.35 | 612,599 | +1.24(+2.25%) |
Nov 02, 2023 | 54.37 | 55.63 | 54.37 | 55.11 | 442,536 | +1.43(+2.66%) |
Nov 01, 2023 | 52.09 | 53.68 | 51.59 | 53.68 | 483,644 | +1.59(+3.05%) |
Oct 31, 2023 | 50.33 | 52.58 | 49.02 | 52.09 | 729,937 | +1.60(+3.17%) |
Oct 30, 2023 | 51.97 | 52.57 | 50.44 | 50.49 | 568,265 | -0.47(-0.92%) |
Oct 27, 2023 | 53.98 | 53.98 | 50.50 | 50.96 | 675,870 | -2.99(-5.54%) |
Oct 26, 2023 | 53.10 | 54.83 | 52.95 | 53.95 | 427,924 | +1.16(+2.20%) |
Oct 25, 2023 | 51.51 | 53.50 | 50.62 | 52.79 | 452,230 | +0.91(+1.75%) |
Oct 24, 2023 | 50.40 | 52.10 | 49.54 | 51.88 | 541,713 | +1.61(+3.20%) |
Oct 23, 2023 | 50.37 | 51.20 | 49.69 | 50.27 | 554,767 | -0.79(-1.55%) |
Oct 20, 2023 | 51.21 | 52.53 | 50.84 | 51.06 | 724,051 | +0.03(+0.06%) |
Oct 19, 2023 | 53.40 | 53.62 | 50.12 | 51.03 | 1,263,092 | -2.02(-3.81%) |
Oct 18, 2023 | 52.47 | 54.44 | 52.39 | 53.05 | 1,071,292 | -0.11(-0.21%) |
Oct 17, 2023 | 54.50 | 56.00 | 50.43 | 53.16 | 4,487,864 | -4.80(-8.28%) |
Oct 16, 2023 | 57.20 | 61.56 | 57.01 | 57.96 | 877,558 | -0.03(-0.05%) |
Oct 13, 2023 | 59.70 | 59.76 | 55.43 | 57.99 | 1,100,002 | -2.12(-3.53%) |
Oct 12, 2023 | 61.40 | 61.98 | 59.23 | 60.11 | 474,625 | -1.09(-1.78%) |
Oct 11, 2023 | 61.53 | 62.86 | 59.79 | 61.20 | 438,288 | -0.26(-0.42%) |
Oct 10, 2023 | 62.66 | 63.97 | 60.23 | 61.46 | 631,946 | -0.95(-1.52%) |
Oct 09, 2023 | 61.94 | 63.55 | 60.55 | 62.41 | 994,789 | -2.11(-3.27%) |
Oct 06, 2023 | 63.21 | 65.50 | 62.01 | 64.52 | 858,166 | +2.11(+3.38%) |
Oct 05, 2023 | 58.35 | 62.49 | 57.66 | 62.41 | 2,123,548 | +4.90(+8.52%) |
Oct 04, 2023 | 42.24 | 61.70 | 41.45 | 57.51 | 6,248,253 | +15.09(+35.57%) |
Oct 03, 2023 | 45.26 | 46.77 | 41.16 | 42.42 | 608,748 | -3.41(-7.44%) |
Oct 02, 2023 | 45.96 | 47.45 | 44.56 | 45.83 | 706,188 | -0.14(-0.30%) |
Sep 29, 2023 | 46.97 | 47.81 | 45.69 | 45.97 | 584,956 | -0.59(-1.27%) |
Sep 28, 2023 | 45.54 | 47.00 | 44.13 | 46.56 | 431,613 | +0.93(+2.04%) |
Sep 27, 2023 | 43.85 | 45.70 | 43.72 | 45.63 | 465,769 | +3.55(+8.44%) |
Sep 26, 2023 | 42.69 | 43.38 | 41.99 | 42.08 | 313,058 | -0.46(-1.08%) |
Sep 25, 2023 | 43.52 | 44.68 | 42.24 | 42.54 | 519,543 | -1.05(-2.41%) |
Sep 22, 2023 | 43.18 | 43.71 | 42.40 | 43.59 | 371,551 | +0.42(+0.97%) |
Sep 21, 2023 | 42.39 | 43.58 | 42.19 | 43.17 | 532,401 | +0.55(+1.29%) |
Sep 20, 2023 | 44.09 | 44.31 | 42.21 | 42.62 | 811,197 | -1.43(-3.25%) |
Sep 19, 2023 | 44.34 | 45.57 | 43.62 | 44.05 | 462,463 | -0.43(-0.97%) |
Sep 18, 2023 | 46.00 | 46.59 | 39.86 | 44.48 | 1,907,200 | -2.88(-6.08%) |
Sep 15, 2023 | 48.16 | 48.37 | 46.75 | 47.36 | 849,038 | -0.64(-1.33%) |
Sep 14, 2023 | 47.32 | 48.33 | 47.12 | 48.00 | 319,962 | +0.86(+1.82%) |
Sep 13, 2023 | 46.97 | 48.15 | 45.53 | 47.14 | 226,866 | +0.16(+0.34%) |
Sep 12, 2023 | 47.91 | 48.55 | 46.67 | 46.98 | 149,583 | -1.12(-2.33%) |
Sep 11, 2023 | 47.89 | 49.64 | 47.25 | 48.10 | 348,928 | +0.56(+1.18%) |
Sep 08, 2023 | 47.29 | 47.77 | 45.95 | 47.54 | 238,749 | +0.15(+0.32%) |
Sep 07, 2023 | 47.94 | 49.13 | 47.32 | 47.39 | 242,803 | -0.81(-1.68%) |
Sep 06, 2023 | 47.84 | 48.32 | 46.56 | 48.20 | 215,839 | +0.36(+0.75%) |
Sep 05, 2023 | 46.43 | 48.19 | 46.18 | 47.84 | 382,146 | +1.38(+2.97%) |
Sep 01, 2023 | 45.95 | 47.11 | 45.45 | 46.46 | 290,721 | +0.89(+1.95%) |
Aug 31, 2023 | 45.89 | 46.34 | 45.53 | 45.57 | 261,665 | -0.48(-1.04%) |
Aug 30, 2023 | 44.92 | 47.04 | 44.92 | 46.05 | 309,448 | +1.13(+2.52%) |
Aug 29, 2023 | 42.63 | 45.47 | 42.57 | 44.92 | 218,282 | +2.11(+4.93%) |
Aug 28, 2023 | 42.97 | 43.88 | 42.29 | 42.81 | 196,643 | +0.06(+0.14%) |
Aug 25, 2023 | 41.86 | 42.80 | 41.20 | 42.75 | 220,834 | +0.92(+2.20%) |
Aug 24, 2023 | 42.31 | 42.46 | 41.04 | 41.83 | 299,733 | -0.55(-1.30%) |
Aug 23, 2023 | 42.66 | 43.52 | 42.17 | 42.38 | 221,309 | -0.17(-0.40%) |
Aug 22, 2023 | 41.74 | 42.69 | 41.15 | 42.55 | 442,468 | +0.95(+2.28%) |
Aug 21, 2023 | 41.39 | 42.00 | 40.93 | 41.60 | 241,146 | +0.33(+0.80%) |
Aug 18, 2023 | 40.58 | 41.97 | 40.58 | 41.27 | 244,729 | +0.16(+0.39%) |
Aug 17, 2023 | 41.99 | 42.62 | 40.86 | 41.11 | 171,826 | -0.81(-1.93%) |
Aug 16, 2023 | 41.92 | 42.52 | 41.14 | 41.92 | 227,424 | -0.25(-0.59%) |
Aug 15, 2023 | 42.80 | 43.42 | 41.80 | 42.17 | 206,667 | -0.74(-1.72%) |
Aug 14, 2023 | 42.91 | 43.47 | 40.95 | 42.91 | 380,739 | -0.13(-0.30%) |
Aug 11, 2023 | 42.96 | 45.13 | 42.35 | 43.04 | 350,487 | -0.44(-1.01%) |
Aug 10, 2023 | 44.10 | 46.16 | 43.05 | 43.48 | 316,298 | -0.04(-0.09%) |
Aug 09, 2023 | 44.30 | 44.30 | 42.32 | 43.52 | 327,081 | -0.52(-1.18%) |
Aug 08, 2023 | 43.94 | 44.56 | 43.40 | 44.04 | 353,031 | -0.58(-1.30%) |
Aug 07, 2023 | 45.38 | 46.28 | 44.15 | 44.62 | 318,853 | -0.69(-1.52%) |
Aug 04, 2023 | 45.46 | 46.00 | 44.77 | 45.31 | 174,720 | -0.15(-0.33%) |
Aug 03, 2023 | 46.22 | 47.04 | 45.43 | 45.46 | 214,190 | -1.13(-2.43%) |
Aug 02, 2023 | 48.24 | 48.56 | 45.29 | 46.59 | 217,826 | -2.45(-5.00%) |
Aug 01, 2023 | 49.61 | 50.59 | 48.57 | 49.04 | 561,831 | -0.81(-1.62%) |
Jul 31, 2023 | 48.65 | 49.92 | 48.13 | 49.85 | 322,228 | +1.35(+2.78%) |
Jul 28, 2023 | 46.71 | 49.37 | 46.70 | 48.50 | 520,464 | +2.07(+4.46%) |
Jul 27, 2023 | 47.61 | 47.61 | 45.90 | 46.43 | 322,165 | -0.56(-1.19%) |
Jul 26, 2023 | 46.12 | 47.11 | 45.46 | 46.99 | 399,897 | +0.87(+1.89%) |
Jul 25, 2023 | 45.76 | 46.69 | 44.95 | 46.12 | 296,159 | +0.11(+0.24%) |
Jul 24, 2023 | 45.56 | 46.83 | 43.89 | 46.01 | 290,394 | +1.28(+2.86%) |
Jul 21, 2023 | 45.24 | 45.25 | 43.29 | 44.73 | 279,236 | -0.22(-0.49%) |
Jul 20, 2023 | 44.61 | 46.85 | 44.00 | 44.95 | 391,659 | +0.43(+0.97%) |
Jul 19, 2023 | 43.40 | 45.17 | 42.87 | 44.52 | 433,922 | +1.05(+2.42%) |
Jul 18, 2023 | 43.21 | 44.45 | 42.62 | 43.47 | 506,103 | +0.32(+0.74%) |
Jul 17, 2023 | 41.63 | 44.44 | 41.09 | 43.15 | 291,269 | +1.71(+4.13%) |
Jul 14, 2023 | 42.07 | 42.07 | 41.05 | 41.44 | 130,182 | -0.50(-1.19%) |
Jul 13, 2023 | 42.51 | 42.72 | 40.63 | 41.94 | 190,659 | -0.41(-0.97%) |
Jul 12, 2023 | 42.43 | 42.79 | 41.25 | 42.35 | 307,354 | +0.54(+1.29%) |
Jul 11, 2023 | 41.74 | 42.12 | 40.48 | 41.81 | 199,287 | -0.10(-0.24%) |
Jul 10, 2023 | 39.00 | 42.35 | 38.98 | 41.91 | 377,051 | +2.79(+7.13%) |
Jul 07, 2023 | 40.14 | 40.95 | 38.78 | 39.12 | 202,255 | -0.91(-2.27%) |
Jul 06, 2023 | 40.34 | 40.46 | 39.41 | 40.03 | 192,887 | -0.47(-1.16%) |
Jul 05, 2023 | 41.64 | 41.84 | 40.48 | 40.50 | 159,028 | -1.28(-3.06%) |
Jul 03, 2023 | 42.01 | 42.40 | 40.04 | 41.78 | 142,872 | -0.39(-0.92%) |
Jun 30, 2023 | 43.22 | 44.19 | 41.82 | 42.17 | 317,874 | -0.67(-1.56%) |
Jun 29, 2023 | 42.88 | 43.36 | 41.58 | 42.84 | 296,966 | -0.03(-0.07%) |
Jun 28, 2023 | 42.67 | 44.15 | 41.30 | 42.87 | 317,496 | +0.25(+0.59%) |
Jun 27, 2023 | 41.31 | 42.70 | 40.86 | 42.62 | 194,123 | +1.46(+3.55%) |
Jun 26, 2023 | 43.90 | 44.26 | 40.29 | 41.16 | 295,931 | -2.69(-6.13%) |
Jun 23, 2023 | 42.12 | 44.17 | 41.80 | 43.85 | 1,370,927 | +1.78(+4.23%) |
Jun 22, 2023 | 42.78 | 42.78 | 41.12 | 42.07 | 146,785 | -0.88(-2.05%) |
Jun 21, 2023 | 43.50 | 43.55 | 42.43 | 42.95 | 164,680 | -0.83(-1.90%) |
Jun 20, 2023 | 43.15 | 44.29 | 41.02 | 43.78 | 242,042 | +0.52(+1.20%) |
Jun 16, 2023 | 45.19 | 45.19 | 43.00 | 43.26 | 611,749 | -1.42(-3.18%) |
Jun 15, 2023 | 42.92 | 45.25 | 42.74 | 44.68 | 314,926 | +1.60(+3.71%) |
Jun 14, 2023 | 43.64 | 43.95 | 41.00 | 43.08 | 226,050 | -0.67(-1.53%) |
Jun 13, 2023 | 43.68 | 44.51 | 43.06 | 43.75 | 255,262 | +0.25(+0.57%) |
Jun 12, 2023 | 42.36 | 44.53 | 42.14 | 43.50 | 374,484 | +1.68(+4.02%) |
Jun 09, 2023 | 42.68 | 42.92 | 41.42 | 41.82 | 192,771 | -0.67(-1.58%) |
Jun 08, 2023 | 43.13 | 43.69 | 42.27 | 42.49 | 246,599 | -0.87(-2.01%) |
Jun 07, 2023 | 43.56 | 44.49 | 42.87 | 43.36 | 205,084 | -0.29(-0.66%) |
Jun 06, 2023 | 43.99 | 44.74 | 42.00 | 43.65 | 294,816 | -0.32(-0.73%) |
Jun 05, 2023 | 44.23 | 45.16 | 43.77 | 43.97 | 230,549 | -0.62(-1.39%) |
Jun 02, 2023 | 42.60 | 44.61 | 42.09 | 44.59 | 422,241 | +2.09(+4.92%) |