Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.38 | 114.38 | 105.24 | 111.17 | 133,628 | -1.90(-1.68%) |
May 30, 2024 | 117.64 | 117.64 | 112.99 | 113.07 | 68,346 | -4.07(-3.47%) |
May 29, 2024 | 115.10 | 118.36 | 115.05 | 117.14 | 63,760 | -0.25(-0.21%) |
May 28, 2024 | 126.18 | 126.18 | 117.28 | 117.39 | 94,638 | -9.27(-7.32%) |
May 27, 2024 | 129.95 | 130.53 | 126.14 | 126.66 | 41,166 | -2.50(-1.94%) |
May 24, 2024 | 122.72 | 130.60 | 122.44 | 129.16 | 87,555 | +6.45(+5.26%) |
May 23, 2024 | 121.50 | 125.50 | 120.71 | 122.71 | 65,513 | +1.24(+1.02%) |
May 22, 2024 | 125.49 | 126.75 | 119.53 | 121.47 | 94,549 | -4.43(-3.52%) |
May 21, 2024 | 118.40 | 125.91 | 118.40 | 125.90 | 93,086 | +6.20(+5.18%) |
May 17, 2024 | 119.70 | 0 | +2.73(+2.33%) | |||
May 16, 2024 | 114.94 | 117.94 | 111.91 | 116.97 | 91,808 | +1.66(+1.44%) |
May 15, 2024 | 115.35 | 119.27 | 113.70 | 115.31 | 123,835 | +1.06(+0.93%) |
May 14, 2024 | 110.04 | 116.29 | 109.36 | 114.25 | 114,519 | +3.84(+3.48%) |
May 13, 2024 | 106.42 | 112.51 | 106.42 | 110.41 | 116,304 | +4.66(+4.41%) |
May 10, 2024 | 103.95 | 108.17 | 103.87 | 105.75 | 67,270 | +2.25(+2.17%) |
May 09, 2024 | 102.76 | 104.55 | 100.57 | 103.50 | 48,533 | +0.88(+0.86%) |
May 08, 2024 | 106.01 | 106.27 | 101.62 | 102.62 | 61,000 | -3.12(-2.95%) |
May 07, 2024 | 105.93 | 107.85 | 105.46 | 105.74 | 50,795 | +0.13(+0.12%) |
May 06, 2024 | 105.73 | 107.35 | 102.74 | 105.61 | 119,395 | -0.15(-0.14%) |
May 03, 2024 | 107.81 | 111.59 | 105.66 | 105.76 | 103,291 | -0.20(-0.19%) |
May 02, 2024 | 102.61 | 106.99 | 99.77 | 105.96 | 167,703 | +2.18(+2.10%) |
May 01, 2024 | 114.41 | 114.59 | 102.80 | 103.78 | 221,583 | -11.58(-10.04%) |
Apr 30, 2024 | 118.99 | 126.00 | 114.10 | 115.36 | 247,059 | -19.40(-14.40%) |
Apr 29, 2024 | 136.05 | 139.97 | 133.14 | 134.76 | 87,403 | -3.21(-2.33%) |
Apr 26, 2024 | 138.31 | 139.00 | 133.83 | 137.97 | 69,761 | -0.23(-0.17%) |
Apr 25, 2024 | 134.99 | 139.75 | 133.00 | 138.20 | 72,162 | +1.78(+1.30%) |
Apr 24, 2024 | 134.11 | 140.90 | 133.00 | 136.42 | 98,603 | +3.15(+2.36%) |
Apr 23, 2024 | 122.56 | 133.61 | 122.52 | 133.27 | 157,631 | +10.05(+8.16%) |
Apr 22, 2024 | 130.99 | 132.66 | 122.15 | 123.22 | 190,337 | -8.59(-6.52%) |
Apr 19, 2024 | 134.77 | 137.79 | 130.80 | 131.81 | 118,105 | -4.81(-3.52%) |
Apr 18, 2024 | 141.07 | 143.02 | 133.46 | 136.62 | 201,702 | -5.58(-3.92%) |
Apr 17, 2024 | 155.90 | 156.75 | 141.50 | 142.20 | 163,828 | -13.58(-8.72%) |
Apr 16, 2024 | 156.06 | 156.92 | 153.34 | 155.78 | 55,940 | -0.28(-0.18%) |
Apr 15, 2024 | 156.00 | 160.51 | 155.37 | 156.06 | 104,378 | +0.06(+0.04%) |
Apr 12, 2024 | 155.60 | 156.62 | 153.23 | 156.00 | 50,231 | -0.04(-0.03%) |
Apr 11, 2024 | 157.00 | 159.39 | 156.04 | 156.04 | 58,512 | -1.22(-0.78%) |
Apr 10, 2024 | 155.52 | 157.74 | 153.46 | 157.26 | 74,418 | -0.09(-0.06%) |
Apr 09, 2024 | 155.90 | 157.88 | 153.01 | 157.35 | 84,588 | +1.40(+0.90%) |
Apr 08, 2024 | 153.09 | 156.25 | 152.26 | 155.95 | 76,416 | +4.46(+2.94%) |
Apr 05, 2024 | 145.33 | 152.13 | 144.56 | 151.49 | 77,992 | +5.17(+3.53%) |
Apr 04, 2024 | 150.59 | 151.01 | 145.13 | 146.32 | 65,830 | -3.97(-2.64%) |
Apr 03, 2024 | 146.86 | 153.18 | 143.56 | 150.29 | 97,082 | +3.16(+2.15%) |
Apr 02, 2024 | 145.55 | 148.57 | 141.58 | 147.13 | 88,970 | +0.67(+0.46%) |
Apr 01, 2024 | 146.79 | 147.63 | 140.22 | 146.46 | 123,291 | +1.46(+1.01%) |
Mar 28, 2024 | 145.00 | 0 | +18.51(+14.63%) | |||
Mar 27, 2024 | 124.15 | 126.65 | 121.60 | 126.49 | 73,688 | +1.03(+0.82%) |
Mar 26, 2024 | 125.11 | 126.77 | 123.49 | 125.46 | 52,831 | +1.33(+1.07%) |
Mar 25, 2024 | 124.99 | 127.00 | 124.13 | 124.13 | 74,370 | -0.75(-0.60%) |
Mar 22, 2024 | 120.07 | 125.08 | 118.75 | 124.88 | 68,851 | +5.11(+4.27%) |
Mar 21, 2024 | 120.57 | 120.57 | 117.62 | 119.77 | 52,278 | +2.45(+2.09%) |
Mar 20, 2024 | 119.10 | 120.75 | 117.13 | 117.32 | 60,570 | -1.54(-1.30%) |
Mar 19, 2024 | 115.13 | 119.10 | 115.13 | 118.86 | 60,882 | +2.74(+2.36%) |
Mar 18, 2024 | 113.38 | 116.12 | 113.38 | 116.12 | 92,750 | +2.48(+2.18%) |
Mar 15, 2024 | 115.30 | 117.18 | 112.97 | 113.64 | 46,199 | -1.66(-1.44%) |
Mar 14, 2024 | 113.99 | 115.69 | 113.67 | 115.30 | 35,668 | +1.20(+1.05%) |
Mar 13, 2024 | 114.21 | 115.97 | 113.98 | 114.10 | 33,449 | -0.85(-0.74%) |
Mar 12, 2024 | 112.78 | 115.00 | 111.78 | 114.95 | 35,783 | +1.79(+1.58%) |
Mar 11, 2024 | 115.00 | 115.00 | 111.14 | 113.16 | 68,492 | -2.34(-2.03%) |
Mar 08, 2024 | 114.04 | 117.70 | 114.04 | 115.50 | 65,364 | -0.24(-0.21%) |
Mar 07, 2024 | 115.25 | 116.71 | 113.13 | 115.74 | 64,538 | -0.06(-0.05%) |
Mar 06, 2024 | 116.13 | 118.49 | 114.49 | 115.80 | 69,861 | -0.58(-0.50%) |
Mar 05, 2024 | 117.98 | 119.35 | 112.59 | 116.38 | 118,969 | -1.64(-1.39%) |
Mar 04, 2024 | 118.61 | 119.26 | 115.00 | 118.02 | 78,812 | -0.93(-0.78%) |
Mar 01, 2024 | 117.08 | 120.48 | 116.60 | 118.95 | 74,810 | +2.70(+2.32%) |
Feb 29, 2024 | 114.74 | 118.64 | 114.74 | 116.25 | 302,392 | +2.09(+1.83%) |
Feb 28, 2024 | 114.25 | 115.31 | 112.36 | 114.16 | 48,523 | -0.64(-0.56%) |
Feb 27, 2024 | 113.49 | 115.50 | 112.34 | 114.80 | 57,911 | +2.38(+2.12%) |
Feb 26, 2024 | 112.51 | 113.24 | 109.32 | 112.42 | 79,264 | +0.47(+0.42%) |
Feb 23, 2024 | 109.23 | 112.37 | 107.74 | 111.95 | 69,441 | +2.70(+2.47%) |
Feb 22, 2024 | 108.13 | 111.03 | 107.36 | 109.25 | 54,708 | +1.22(+1.13%) |
Feb 21, 2024 | 104.26 | 108.23 | 104.26 | 108.03 | 46,003 | +2.02(+1.91%) |
Feb 20, 2024 | 105.65 | 106.77 | 104.51 | 106.01 | 45,302 | +0.47(+0.45%) |
Feb 16, 2024 | 105.54 | 0 | -0.37(-0.35%) | |||
Feb 15, 2024 | 107.39 | 108.22 | 104.55 | 105.91 | 55,204 | -2.03(-1.88%) |
Feb 14, 2024 | 104.00 | 107.94 | 103.75 | 107.94 | 42,843 | +4.00(+3.85%) |
Feb 13, 2024 | 103.46 | 105.70 | 102.60 | 103.94 | 62,683 | -0.06(-0.06%) |
Feb 12, 2024 | 101.50 | 104.51 | 101.24 | 104.00 | 48,278 | +2.66(+2.62%) |
Feb 09, 2024 | 100.85 | 101.34 | 99.09 | 101.34 | 32,109 | +0.34(+0.34%) |
Feb 08, 2024 | 99.00 | 101.89 | 98.84 | 101.00 | 62,934 | +2.23(+2.26%) |
Feb 07, 2024 | 100.99 | 101.71 | 98.20 | 98.77 | 62,669 | -2.86(-2.81%) |
Feb 06, 2024 | 99.66 | 102.00 | 99.66 | 101.63 | 70,643 | +1.97(+1.98%) |
Feb 05, 2024 | 98.90 | 99.97 | 98.18 | 99.66 | 62,652 | +0.80(+0.81%) |
Feb 02, 2024 | 95.25 | 99.28 | 94.78 | 98.86 | 38,677 | +3.12(+3.26%) |
Feb 01, 2024 | 92.85 | 96.04 | 92.80 | 95.74 | 29,807 | +2.76(+2.97%) |
Jan 31, 2024 | 93.15 | 94.08 | 91.48 | 92.98 | 52,108 | -0.43(-0.46%) |
Jan 30, 2024 | 92.65 | 94.35 | 92.18 | 93.41 | 20,033 | +0.74(+0.80%) |
Jan 29, 2024 | 93.00 | 93.12 | 90.76 | 92.67 | 43,252 | -0.84(-0.90%) |
Jan 26, 2024 | 92.94 | 94.19 | 92.37 | 93.51 | 33,699 | +0.60(+0.65%) |
Jan 25, 2024 | 92.47 | 93.33 | 91.38 | 92.91 | 68,071 | +2.11(+2.32%) |
Jan 24, 2024 | 95.45 | 96.75 | 89.46 | 90.80 | 82,411 | -4.60(-4.82%) |
Jan 23, 2024 | 94.50 | 96.62 | 94.26 | 95.40 | 41,451 | +0.68(+0.72%) |
Jan 22, 2024 | 92.95 | 95.79 | 92.84 | 94.72 | 66,005 | +1.51(+1.62%) |
Jan 19, 2024 | 90.00 | 93.51 | 90.00 | 93.21 | 71,752 | +3.55(+3.96%) |
Jan 18, 2024 | 88.17 | 89.96 | 87.54 | 89.66 | 45,642 | +1.56(+1.77%) |
Jan 17, 2024 | 86.81 | 88.31 | 85.24 | 88.10 | 27,157 | +2.02(+2.35%) |
Jan 16, 2024 | 83.28 | 86.45 | 83.27 | 86.08 | 64,117 | +1.98(+2.35%) |
Jan 15, 2024 | 84.50 | 85.08 | 83.64 | 84.10 | 26,975 | -0.34(-0.40%) |
Jan 12, 2024 | 83.00 | 84.57 | 81.97 | 84.44 | 44,217 | +2.29(+2.79%) |
Jan 11, 2024 | 82.21 | 84.49 | 81.42 | 82.15 | 47,707 | +0.10(+0.12%) |
Jan 10, 2024 | 83.39 | 84.82 | 81.52 | 82.05 | 42,538 | -1.93(-2.30%) |
Jan 09, 2024 | 84.44 | 84.44 | 78.80 | 83.98 | 64,781 | -0.46(-0.54%) |
Jan 08, 2024 | 81.53 | 84.87 | 80.76 | 84.44 | 48,738 | +3.02(+3.71%) |
Jan 05, 2024 | 81.91 | 82.24 | 80.53 | 81.42 | 30,758 | -0.39(-0.48%) |
Jan 04, 2024 | 78.10 | 82.00 | 77.25 | 81.81 | 43,062 | +3.60(+4.60%) |
Jan 03, 2024 | 79.54 | 80.66 | 78.00 | 78.21 | 24,361 | -2.31(-2.87%) |
Jan 02, 2024 | 81.00 | 81.00 | 78.50 | 80.52 | 33,607 | -1.18(-1.44%) |
Dec 29, 2023 | 81.70 | 0 | +1.80(+2.25%) | |||
Dec 28, 2023 | 75.90 | 80.06 | 75.90 | 79.90 | 40,906 | +3.43(+4.49%) |
Dec 27, 2023 | 77.17 | 78.12 | 72.81 | 76.47 | 71,476 | -1.03(-1.33%) |
Dec 22, 2023 | 77.50 | 0 | +0.16(+0.21%) | |||
Dec 21, 2023 | 77.99 | 78.19 | 76.11 | 77.34 | 33,429 | -0.18(-0.23%) |
Dec 20, 2023 | 79.30 | 80.06 | 77.15 | 77.52 | 24,404 | -0.99(-1.26%) |
Dec 19, 2023 | 79.51 | 81.59 | 78.13 | 78.51 | 42,374 | -2.10(-2.61%) |
Dec 18, 2023 | 80.64 | 82.49 | 80.36 | 80.61 | 28,874 | +0.07(+0.09%) |
Dec 15, 2023 | 82.49 | 82.49 | 79.42 | 80.54 | 32,607 | -1.97(-2.39%) |
Dec 14, 2023 | 81.50 | 82.67 | 75.47 | 82.51 | 62,223 | +1.57(+1.94%) |
Dec 13, 2023 | 79.54 | 81.50 | 79.50 | 80.94 | 29,756 | +0.66(+0.82%) |
Dec 12, 2023 | 80.74 | 80.74 | 78.91 | 80.28 | 23,280 | -0.19(-0.24%) |
Dec 11, 2023 | 79.53 | 80.57 | 79.48 | 80.47 | 21,243 | +0.13(+0.16%) |
Dec 08, 2023 | 78.23 | 80.34 | 78.23 | 80.34 | 22,439 | +0.58(+0.73%) |
Dec 07, 2023 | 80.08 | 80.37 | 78.05 | 79.76 | 26,182 | +0.69(+0.87%) |
Dec 06, 2023 | 80.29 | 80.29 | 78.60 | 79.07 | 35,096 | -0.77(-0.96%) |
Dec 05, 2023 | 80.06 | 80.60 | 79.12 | 79.84 | 33,384 | +0.22(+0.28%) |
Dec 04, 2023 | 79.23 | 81.22 | 78.83 | 79.62 | 29,096 | +0.39(+0.49%) |
Dec 01, 2023 | 81.93 | 82.35 | 77.19 | 79.23 | 52,329 | -2.72(-3.32%) |
Nov 30, 2023 | 80.00 | 82.59 | 80.00 | 81.95 | 42,549 | +1.70(+2.12%) |
Nov 29, 2023 | 79.82 | 81.24 | 78.73 | 80.25 | 48,722 | -0.49(-0.61%) |
Nov 28, 2023 | 82.34 | 82.94 | 80.65 | 80.74 | 28,909 | -1.30(-1.58%) |
Nov 27, 2023 | 79.95 | 82.45 | 79.82 | 82.04 | 23,416 | +2.09(+2.61%) |
Nov 24, 2023 | 81.44 | 81.44 | 79.87 | 79.95 | 18,773 | -0.70(-0.87%) |
Nov 23, 2023 | 80.60 | 81.75 | 79.76 | 80.65 | 19,655 | -0.26(-0.32%) |
Nov 22, 2023 | 81.63 | 81.63 | 78.36 | 80.91 | 38,174 | -0.33(-0.41%) |
Nov 21, 2023 | 78.97 | 81.29 | 78.15 | 81.24 | 31,532 | +0.68(+0.84%) |
Nov 20, 2023 | 78.21 | 81.06 | 78.20 | 80.56 | 64,471 | +1.69(+2.14%) |
Nov 17, 2023 | 77.50 | 79.75 | 77.46 | 78.87 | 59,678 | +1.13(+1.45%) |
Nov 16, 2023 | 77.30 | 78.50 | 75.14 | 77.74 | 46,063 | +0.30(+0.39%) |
Nov 15, 2023 | 74.13 | 77.63 | 73.03 | 77.44 | 104,071 | +3.31(+4.47%) |
Nov 14, 2023 | 72.69 | 74.94 | 72.69 | 74.13 | 53,097 | +1.44(+1.98%) |
Nov 13, 2023 | 70.99 | 73.00 | 69.94 | 72.69 | 33,272 | +0.85(+1.18%) |
Nov 10, 2023 | 68.59 | 71.93 | 68.59 | 71.84 | 39,281 | +3.72(+5.46%) |
Nov 09, 2023 | 65.70 | 69.67 | 64.74 | 68.12 | 47,503 | +2.37(+3.60%) |
Nov 08, 2023 | 67.93 | 68.37 | 65.30 | 65.75 | 34,413 | -2.17(-3.19%) |
Nov 07, 2023 | 69.29 | 70.18 | 67.79 | 67.92 | 48,823 | -1.29(-1.86%) |
Nov 06, 2023 | 72.60 | 72.60 | 68.52 | 69.21 | 90,252 | -3.32(-4.58%) |
Nov 03, 2023 | 73.15 | 73.40 | 71.78 | 72.53 | 30,495 | -0.62(-0.85%) |
Nov 02, 2023 | 74.00 | 75.16 | 71.00 | 73.15 | 66,979 | -0.75(-1.01%) |
Nov 01, 2023 | 70.70 | 73.96 | 70.20 | 73.90 | 111,155 | +2.99(+4.22%) |
Oct 31, 2023 | 67.60 | 70.91 | 67.60 | 70.91 | 84,067 | +3.32(+4.91%) |
Oct 30, 2023 | 66.45 | 70.00 | 66.45 | 67.59 | 135,957 | +2.19(+3.35%) |
Oct 27, 2023 | 58.10 | 65.50 | 58.10 | 65.40 | 198,628 | +8.40(+14.74%) |
Oct 26, 2023 | 57.12 | 57.95 | 56.94 | 57.00 | 51,686 | -0.63(-1.09%) |
Oct 25, 2023 | 57.25 | 58.18 | 57.24 | 57.63 | 28,055 | -0.48(-0.83%) |
Oct 24, 2023 | 57.99 | 58.46 | 57.07 | 58.11 | 12,421 | +0.04(+0.07%) |
Oct 23, 2023 | 57.01 | 59.40 | 56.95 | 58.07 | 49,938 | +1.12(+1.97%) |
Oct 20, 2023 | 57.03 | 57.77 | 56.95 | 56.95 | 30,286 | +0.31(+0.55%) |
Oct 19, 2023 | 58.59 | 58.59 | 55.63 | 56.64 | 51,678 | -1.95(-3.33%) |
Oct 18, 2023 | 58.30 | 59.18 | 57.90 | 58.59 | 62,324 | +0.13(+0.22%) |
Oct 17, 2023 | 57.00 | 58.52 | 56.91 | 58.46 | 27,347 | +1.49(+2.62%) |
Oct 16, 2023 | 54.01 | 57.11 | 54.01 | 56.97 | 40,610 | +1.51(+2.72%) |
Oct 13, 2023 | 57.15 | 57.15 | 54.77 | 55.46 | 17,635 | -1.12(-1.98%) |
Oct 12, 2023 | 55.40 | 58.11 | 55.13 | 56.58 | 42,299 | +1.03(+1.85%) |
Oct 11, 2023 | 52.82 | 55.60 | 52.82 | 55.55 | 23,965 | +3.30(+6.32%) |
Oct 10, 2023 | 51.50 | 52.43 | 51.34 | 52.25 | 34,080 | +1.36(+2.67%) |
Oct 06, 2023 | 50.89 | 0 | +1.75(+3.56%) | |||
Oct 05, 2023 | 49.68 | 50.49 | 48.82 | 49.14 | 31,927 | -0.86(-1.72%) |
Oct 04, 2023 | 48.49 | 50.75 | 48.49 | 50.00 | 45,778 | +1.04(+2.12%) |
Oct 03, 2023 | 49.39 | 50.33 | 48.62 | 48.96 | 39,375 | -0.64(-1.29%) |
Oct 02, 2023 | 50.82 | 51.21 | 49.11 | 49.60 | 44,150 | -1.46(-2.86%) |
Sep 29, 2023 | 49.51 | 51.51 | 49.51 | 51.06 | 18,468 | +1.07(+2.14%) |
Sep 28, 2023 | 48.01 | 50.19 | 47.99 | 49.99 | 56,600 | +1.39(+2.86%) |
Sep 27, 2023 | 48.55 | 49.53 | 46.99 | 48.60 | 31,709 | -0.13(-0.27%) |
Sep 26, 2023 | 50.54 | 50.77 | 48.69 | 48.73 | 34,340 | -1.94(-3.83%) |
Sep 25, 2023 | 51.78 | 51.32 | 50.64 | 50.67 | 15,913 | -1.14(-2.20%) |
Sep 22, 2023 | 49.82 | 52.21 | 49.82 | 51.81 | 28,561 | +2.06(+4.14%) |
Sep 21, 2023 | 52.49 | 52.49 | 49.24 | 49.75 | 71,323 | -3.16(-5.97%) |
Sep 20, 2023 | 51.39 | 52.99 | 51.00 | 52.91 | 37,124 | +1.72(+3.36%) |
Sep 19, 2023 | 50.73 | 51.38 | 49.70 | 51.19 | 72,406 | -0.35(-0.68%) |
Sep 18, 2023 | 50.51 | 51.63 | 50.42 | 51.54 | 33,727 | +0.25(+0.49%) |
Sep 15, 2023 | 51.48 | 51.72 | 50.51 | 51.29 | 59,534 | +0.29(+0.57%) |
Sep 14, 2023 | 50.01 | 51.17 | 48.92 | 51.00 | 40,741 | +0.57(+1.13%) |
Sep 13, 2023 | 52.00 | 52.02 | 50.27 | 50.43 | 31,032 | -2.07(-3.94%) |
Sep 12, 2023 | 54.00 | 54.00 | 51.72 | 52.50 | 28,126 | -2.05(-3.76%) |
Sep 11, 2023 | 53.34 | 55.40 | 53.27 | 54.55 | 31,021 | +0.25(+0.46%) |
Sep 08, 2023 | 54.05 | 55.46 | 53.65 | 54.30 | 25,243 | -0.62(-1.13%) |
Sep 07, 2023 | 57.49 | 57.49 | 54.66 | 54.92 | 24,574 | -2.56(-4.45%) |
Sep 06, 2023 | 56.09 | 57.97 | 55.79 | 57.48 | 43,091 | +1.72(+3.08%) |
Sep 05, 2023 | 56.99 | 56.99 | 54.99 | 55.76 | 20,028 | -0.59(-1.05%) |
Sep 01, 2023 | 56.35 | 0 | +2.02(+3.72%) | |||
Aug 31, 2023 | 54.17 | 55.68 | 54.03 | 54.33 | 22,554 | -1.00(-1.81%) |
Aug 30, 2023 | 56.99 | 57.34 | 54.52 | 55.33 | 35,399 | -0.81(-1.44%) |
Aug 29, 2023 | 54.10 | 56.82 | 54.10 | 56.14 | 25,056 | +2.14(+3.96%) |
Aug 28, 2023 | 53.92 | 55.00 | 53.06 | 54.00 | 22,499 | -0.81(-1.48%) |
Aug 25, 2023 | 52.72 | 54.83 | 52.50 | 54.81 | 17,710 | +2.10(+3.98%) |
Aug 24, 2023 | 53.78 | 54.50 | 52.50 | 52.71 | 24,394 | -0.58(-1.09%) |
Aug 23, 2023 | 53.38 | 54.00 | 52.80 | 53.29 | 16,578 | +0.50(+0.95%) |
Aug 22, 2023 | 54.39 | 54.39 | 52.00 | 52.79 | 23,928 | -0.99(-1.84%) |
Aug 21, 2023 | 51.80 | 54.02 | 50.84 | 53.78 | 31,234 | +1.78(+3.42%) |
Aug 18, 2023 | 52.50 | 53.38 | 51.50 | 52.00 | 38,987 | -0.98(-1.85%) |
Aug 17, 2023 | 52.50 | 54.80 | 52.50 | 52.98 | 33,730 | +0.08(+0.15%) |
Aug 16, 2023 | 52.79 | 53.28 | 52.12 | 52.90 | 41,219 | -0.85(-1.58%) |
Aug 15, 2023 | 53.44 | 54.68 | 52.53 | 53.75 | 49,268 | -0.74(-1.36%) |
Aug 14, 2023 | 57.28 | 57.50 | 53.89 | 54.49 | 62,649 | -3.15(-5.46%) |
Aug 11, 2023 | 58.64 | 58.77 | 57.62 | 57.64 | 27,833 | -1.73(-2.91%) |
Aug 10, 2023 | 59.70 | 60.63 | 58.79 | 59.37 | 32,758 | -0.25(-0.42%) |
Aug 09, 2023 | 59.91 | 60.14 | 58.32 | 59.62 | 40,217 | +0.09(+0.15%) |
Aug 08, 2023 | 58.17 | 61.22 | 58.02 | 59.53 | 65,929 | -1.47(-2.41%) |
Aug 04, 2023 | 61.00 | 0 | -0.33(-0.54%) | |||
Aug 03, 2023 | 59.44 | 62.50 | 58.30 | 61.33 | 123,376 | +1.95(+3.28%) |
Aug 02, 2023 | 57.25 | 59.38 | 50.31 | 59.38 | 194,416 | +0.49(+0.83%) |
Aug 01, 2023 | 58.43 | 59.56 | 57.00 | 58.89 | 33,105 | +0.40(+0.68%) |
Jul 31, 2023 | 59.88 | 59.88 | 57.25 | 58.49 | 54,686 | -0.35(-0.59%) |
Jul 28, 2023 | 57.86 | 59.11 | 56.69 | 58.84 | 51,384 | +2.34(+4.14%) |
Jul 27, 2023 | 58.44 | 58.44 | 55.63 | 56.50 | 46,735 | -1.57(-2.70%) |
Jul 26, 2023 | 56.35 | 58.40 | 56.35 | 58.07 | 56,670 | +2.27(+4.07%) |
Jul 25, 2023 | 55.24 | 57.03 | 54.99 | 55.80 | 47,674 | +0.99(+1.81%) |
Jul 24, 2023 | 51.50 | 54.97 | 50.94 | 54.81 | 44,413 | +3.35(+6.51%) |
Jul 21, 2023 | 56.17 | 56.17 | 47.05 | 51.46 | 152,875 | -4.71(-8.39%) |
Jul 20, 2023 | 55.20 | 56.97 | 55.20 | 56.17 | 33,626 | +1.17(+2.13%) |
Jul 19, 2023 | 56.00 | 56.20 | 54.32 | 55.00 | 41,955 | -0.70(-1.26%) |
Jul 18, 2023 | 54.29 | 56.10 | 54.29 | 55.70 | 22,513 | +1.51(+2.79%) |
Jul 17, 2023 | 52.33 | 55.87 | 52.33 | 54.19 | 39,314 | +2.12(+4.07%) |
Jul 14, 2023 | 51.24 | 52.44 | 50.66 | 52.07 | 14,168 | +1.42(+2.80%) |
Jul 13, 2023 | 50.68 | 51.12 | 50.50 | 50.65 | 12,839 | -0.35(-0.69%) |
Jul 12, 2023 | 51.33 | 51.33 | 50.01 | 51.00 | 28,086 | -0.16(-0.31%) |
Jul 11, 2023 | 50.00 | 51.16 | 49.13 | 51.16 | 30,480 | +1.53(+3.08%) |
Jul 10, 2023 | 50.01 | 50.35 | 48.50 | 49.63 | 22,920 | +0.43(+0.87%) |
Jul 07, 2023 | 50.67 | 50.92 | 49.14 | 49.20 | 14,071 | -1.81(-3.55%) |
Jul 06, 2023 | 51.63 | 52.61 | 50.50 | 51.01 | 27,360 | -0.62(-1.20%) |
Jul 05, 2023 | 48.01 | 52.63 | 48.01 | 51.63 | 41,453 | +2.63(+5.37%) |
Jul 04, 2023 | 49.19 | 49.19 | 48.40 | 49.00 | 20,900 | -0.11(-0.22%) |
Jun 30, 2023 | 49.11 | 0 | +0.59(+1.22%) | |||
Jun 29, 2023 | 49.13 | 50.29 | 48.26 | 48.52 | 9,630 | -0.18(-0.37%) |
Jun 28, 2023 | 47.56 | 49.14 | 47.56 | 48.70 | 10,190 | +1.29(+2.72%) |
Jun 27, 2023 | 48.30 | 48.83 | 47.38 | 47.41 | 7,687 | -0.35(-0.73%) |
Jun 26, 2023 | 48.01 | 49.70 | 47.54 | 47.76 | 31,008 | -1.30(-2.65%) |
Jun 23, 2023 | 52.00 | 52.00 | 47.83 | 49.06 | 37,380 | -3.31(-6.32%) |
Jun 22, 2023 | 49.40 | 53.11 | 49.40 | 52.37 | 63,688 | +2.88(+5.82%) |
Jun 21, 2023 | 47.48 | 51.23 | 47.09 | 49.49 | 65,189 | +2.45(+5.21%) |
Jun 20, 2023 | 45.87 | 47.46 | 45.45 | 47.04 | 12,648 | +0.88(+1.91%) |
Jun 19, 2023 | 46.76 | 46.89 | 46.03 | 46.16 | 7,627 | -0.06(-0.13%) |
Jun 16, 2023 | 45.92 | 46.75 | 45.66 | 46.22 | 11,774 | -0.11(-0.24%) |
Jun 15, 2023 | 45.76 | 47.50 | 45.35 | 46.33 | 18,681 | +0.39(+0.85%) |
Jun 14, 2023 | 47.25 | 47.50 | 45.94 | 45.94 | 16,117 | -0.41(-0.88%) |
Jun 13, 2023 | 47.00 | 48.23 | 46.35 | 46.35 | 20,080 | -0.41(-0.88%) |
Jun 12, 2023 | 45.16 | 46.92 | 44.78 | 46.76 | 17,711 | +1.60(+3.54%) |
Jun 09, 2023 | 45.07 | 45.66 | 44.38 | 45.16 | 17,006 | +0.14(+0.31%) |
Jun 08, 2023 | 46.85 | 46.85 | 44.74 | 45.02 | 26,702 | -2.21(-4.68%) |
Jun 07, 2023 | 47.67 | 48.59 | 46.68 | 47.23 | 39,100 | +0.12(+0.25%) |
Jun 06, 2023 | 44.82 | 47.57 | 44.82 | 47.11 | 40,967 | +2.34(+5.23%) |
Jun 05, 2023 | 43.99 | 45.55 | 43.55 | 44.77 | 39,103 | +1.47(+3.39%) |
Jun 02, 2023 | 42.20 | 43.50 | 42.20 | 43.30 | 18,990 | +0.95(+2.24%) |