Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.93 | 77.34 | 76.31 | 77.08 | 1,091,292 | +0.61(+0.80%) |
May 23, 2024 | 77.19 | 77.97 | 76.08 | 76.47 | 580,373 | -1.00(-1.29%) |
May 22, 2024 | 78.73 | 78.73 | 76.70 | 77.47 | 671,608 | -1.45(-1.84%) |
May 21, 2024 | 78.03 | 78.95 | 77.76 | 78.92 | 556,714 | +1.33(+1.71%) |
May 17, 2024 | 77.59 | 0 | +1.52(+2.00%) | |||
May 16, 2024 | 75.94 | 76.72 | 75.27 | 76.07 | 635,003 | -0.02(-0.03%) |
May 15, 2024 | 76.21 | 76.70 | 74.71 | 76.09 | 581,985 | +0.54(+0.71%) |
May 14, 2024 | 75.03 | 75.60 | 74.69 | 75.55 | 608,020 | +0.97(+1.30%) |
May 13, 2024 | 74.92 | 75.14 | 74.02 | 74.58 | 564,085 | -0.53(-0.71%) |
May 10, 2024 | 77.52 | 78.15 | 74.29 | 75.11 | 668,456 | -1.19(-1.56%) |
May 09, 2024 | 75.00 | 76.59 | 74.97 | 76.30 | 695,109 | +1.66(+2.22%) |
May 08, 2024 | 73.23 | 74.79 | 73.22 | 74.64 | 602,424 | +0.74(+1.00%) |
May 07, 2024 | 73.30 | 73.91 | 73.09 | 73.90 | 396,415 | +0.42(+0.57%) |
May 06, 2024 | 73.29 | 73.83 | 72.69 | 73.48 | 493,295 | +1.40(+1.94%) |
May 03, 2024 | 72.75 | 73.16 | 71.22 | 72.08 | 403,290 | -0.44(-0.61%) |
May 02, 2024 | 71.99 | 72.89 | 71.63 | 72.52 | 1,119,212 | -0.33(-0.45%) |
May 01, 2024 | 71.97 | 73.85 | 71.97 | 72.85 | 555,503 | +1.13(+1.58%) |
Apr 30, 2024 | 71.81 | 72.45 | 71.21 | 71.72 | 887,131 | -1.48(-2.02%) |
Apr 29, 2024 | 73.82 | 74.13 | 71.90 | 73.20 | 641,479 | -0.59(-0.80%) |
Apr 26, 2024 | 74.04 | 74.45 | 72.78 | 73.79 | 364,438 | +0.38(+0.52%) |
Apr 25, 2024 | 71.62 | 73.73 | 70.56 | 73.41 | 652,187 | +1.42(+1.97%) |
Apr 24, 2024 | 71.30 | 72.23 | 71.30 | 71.99 | 824,898 | +0.33(+0.46%) |
Apr 23, 2024 | 69.99 | 71.70 | 69.78 | 71.66 | 1,168,911 | +1.07(+1.52%) |
Apr 22, 2024 | 70.78 | 71.54 | 70.01 | 70.59 | 546,726 | -1.79(-2.47%) |
Apr 19, 2024 | 72.57 | 73.04 | 72.04 | 72.38 | 687,440 | -0.15(-0.21%) |
Apr 18, 2024 | 72.90 | 73.29 | 71.82 | 72.53 | 665,639 | +0.01(+0.01%) |
Apr 17, 2024 | 71.00 | 73.31 | 70.98 | 72.52 | 922,550 | +1.69(+2.39%) |
Apr 16, 2024 | 69.26 | 71.21 | 68.75 | 70.83 | 1,000,591 | +0.24(+0.34%) |
Apr 15, 2024 | 71.93 | 72.15 | 69.57 | 70.59 | 736,233 | -0.75(-1.05%) |
Apr 12, 2024 | 73.11 | 74.72 | 70.88 | 71.34 | 812,398 | -0.67(-0.93%) |
Apr 11, 2024 | 70.79 | 72.53 | 70.26 | 72.01 | 765,726 | +1.85(+2.64%) |
Apr 10, 2024 | 68.09 | 70.31 | 67.44 | 70.16 | 587,079 | +0.97(+1.40%) |
Apr 09, 2024 | 68.95 | 69.76 | 68.64 | 69.19 | 1,061,157 | +1.22(+1.79%) |
Apr 08, 2024 | 68.96 | 69.36 | 67.19 | 67.97 | 724,283 | -0.77(-1.12%) |
Apr 05, 2024 | 67.67 | 69.38 | 67.58 | 68.74 | 777,457 | +0.93(+1.37%) |
Apr 04, 2024 | 68.60 | 68.69 | 67.15 | 67.81 | 786,955 | -1.33(-1.92%) |
Apr 03, 2024 | 66.77 | 69.48 | 66.68 | 69.14 | 1,079,540 | +2.38(+3.57%) |
Apr 02, 2024 | 65.26 | 66.83 | 65.01 | 66.76 | 1,733,183 | +1.90(+2.93%) |
Apr 01, 2024 | 64.99 | 65.26 | 63.87 | 64.86 | 434,432 | +1.06(+1.66%) |
Mar 28, 2024 | 63.80 | 0 | +1.01(+1.61%) | |||
Mar 27, 2024 | 60.74 | 62.81 | 60.61 | 62.79 | 375,596 | +2.16(+3.56%) |
Mar 26, 2024 | 61.70 | 61.72 | 60.63 | 60.63 | 1,241,921 | -0.38(-0.62%) |
Mar 25, 2024 | 61.13 | 61.89 | 61.01 | 61.01 | 499,233 | -0.10(-0.16%) |
Mar 22, 2024 | 61.27 | 61.70 | 61.06 | 61.11 | 906,136 | -0.33(-0.54%) |
Mar 21, 2024 | 62.50 | 63.34 | 61.25 | 61.44 | 1,361,680 | +0.56(+0.92%) |
Mar 20, 2024 | 58.91 | 61.25 | 58.72 | 60.88 | 677,918 | +2.03(+3.45%) |
Mar 19, 2024 | 59.59 | 59.72 | 58.74 | 58.85 | 827,419 | -0.94(-1.57%) |
Mar 18, 2024 | 60.57 | 60.57 | 59.61 | 59.79 | 967,071 | -0.34(-0.57%) |
Mar 15, 2024 | 61.39 | 61.51 | 59.80 | 60.13 | 3,299,963 | -0.80(-1.31%) |
Mar 14, 2024 | 60.81 | 61.48 | 60.53 | 60.93 | 910,577 | -0.51(-0.83%) |
Mar 13, 2024 | 60.44 | 61.92 | 60.43 | 61.44 | 865,975 | +1.21(+2.01%) |
Mar 12, 2024 | 59.63 | 60.39 | 59.27 | 60.23 | 784,116 | -0.38(-0.63%) |
Mar 11, 2024 | 60.03 | 60.91 | 59.96 | 60.61 | 689,314 | +0.27(+0.45%) |
Mar 08, 2024 | 59.83 | 60.84 | 59.65 | 60.34 | 571,485 | +0.79(+1.33%) |
Mar 07, 2024 | 59.75 | 60.54 | 59.32 | 59.55 | 612,221 | +0.26(+0.44%) |
Mar 06, 2024 | 58.78 | 59.70 | 58.31 | 59.29 | 816,417 | +1.21(+2.08%) |
Mar 05, 2024 | 58.51 | 59.03 | 57.81 | 58.08 | 764,245 | +0.03(+0.05%) |
Mar 04, 2024 | 57.38 | 58.70 | 57.38 | 58.05 | 780,754 | +1.12(+1.97%) |
Mar 01, 2024 | 56.32 | 57.75 | 55.82 | 56.93 | 848,517 | +1.00(+1.79%) |
Feb 29, 2024 | 54.96 | 56.09 | 54.95 | 55.93 | 2,964,096 | +1.95(+3.61%) |
Feb 28, 2024 | 53.10 | 54.17 | 53.05 | 53.98 | 684,139 | +0.53(+0.99%) |
Feb 27, 2024 | 53.13 | 53.84 | 52.87 | 53.45 | 1,274,082 | +0.53(+1.00%) |
Feb 26, 2024 | 53.18 | 53.22 | 52.15 | 52.92 | 1,292,177 | -0.90(-1.67%) |
Feb 23, 2024 | 53.56 | 54.07 | 52.82 | 53.82 | 1,721,023 | +0.43(+0.81%) |
Feb 22, 2024 | 54.69 | 54.83 | 53.09 | 53.39 | 1,192,763 | -1.61(-2.93%) |
Feb 21, 2024 | 57.77 | 58.02 | 53.75 | 55.00 | 1,805,701 | -4.78(-8.00%) |
Feb 20, 2024 | 60.37 | 60.67 | 59.52 | 59.78 | 685,958 | -0.13(-0.22%) |
Feb 16, 2024 | 59.91 | 0 | +0.20(+0.33%) | |||
Feb 15, 2024 | 59.04 | 60.44 | 59.00 | 59.71 | 746,151 | +1.16(+1.98%) |
Feb 14, 2024 | 58.64 | 58.79 | 57.61 | 58.55 | 1,013,755 | -0.19(-0.32%) |
Feb 13, 2024 | 60.30 | 60.41 | 58.35 | 58.74 | 925,596 | -2.54(-4.14%) |
Feb 12, 2024 | 61.23 | 61.39 | 60.68 | 61.28 | 680,354 | +0.06(+0.10%) |
Feb 09, 2024 | 61.64 | 61.64 | 60.48 | 61.22 | 372,133 | -0.54(-0.87%) |
Feb 08, 2024 | 62.26 | 62.77 | 61.45 | 61.76 | 398,104 | -1.06(-1.69%) |
Feb 07, 2024 | 63.34 | 63.34 | 62.64 | 62.82 | 503,034 | -0.51(-0.81%) |
Feb 06, 2024 | 63.23 | 63.58 | 62.86 | 63.33 | 408,967 | +0.39(+0.62%) |
Feb 05, 2024 | 62.72 | 63.17 | 62.30 | 62.94 | 723,994 | -0.59(-0.93%) |
Feb 02, 2024 | 63.08 | 63.69 | 62.22 | 63.53 | 763,164 | -0.81(-1.26%) |
Feb 01, 2024 | 63.77 | 64.89 | 63.62 | 64.34 | 623,002 | +1.33(+2.11%) |
Jan 31, 2024 | 63.73 | 64.37 | 62.66 | 63.01 | 801,951 | -0.51(-0.80%) |
Jan 30, 2024 | 64.14 | 64.57 | 63.17 | 63.52 | 604,516 | -0.49(-0.77%) |
Jan 29, 2024 | 63.63 | 64.16 | 62.38 | 64.01 | 500,922 | +1.15(+1.83%) |
Jan 26, 2024 | 63.01 | 63.40 | 62.56 | 62.86 | 259,786 | -0.18(-0.29%) |
Jan 25, 2024 | 62.91 | 63.11 | 62.35 | 63.04 | 468,983 | +0.82(+1.32%) |
Jan 24, 2024 | 64.32 | 64.82 | 62.20 | 62.22 | 641,699 | -1.44(-2.26%) |
Jan 23, 2024 | 62.56 | 63.80 | 62.34 | 63.66 | 605,549 | +1.48(+2.38%) |
Jan 22, 2024 | 61.61 | 62.27 | 61.19 | 62.18 | 441,120 | +0.12(+0.19%) |
Jan 19, 2024 | 62.65 | 62.73 | 61.50 | 62.06 | 657,927 | -0.50(-0.80%) |
Jan 18, 2024 | 62.35 | 62.80 | 61.75 | 62.56 | 606,961 | +0.36(+0.58%) |
Jan 17, 2024 | 63.64 | 63.65 | 62.11 | 62.20 | 702,610 | -2.34(-3.63%) |
Jan 16, 2024 | 64.30 | 64.65 | 63.47 | 64.54 | 914,289 | -0.19(-0.29%) |
Jan 15, 2024 | 65.43 | 65.43 | 64.67 | 64.73 | 104,193 | -0.27(-0.42%) |
Jan 12, 2024 | 65.40 | 66.29 | 64.56 | 65.00 | 486,247 | +1.02(+1.59%) |
Jan 11, 2024 | 64.44 | 64.78 | 63.47 | 63.98 | 801,918 | -0.59(-0.91%) |
Jan 10, 2024 | 63.74 | 64.81 | 63.58 | 64.57 | 638,394 | +0.71(+1.11%) |
Jan 09, 2024 | 64.00 | 64.00 | 62.67 | 63.86 | 971,284 | -0.06(-0.09%) |
Jan 08, 2024 | 63.13 | 64.21 | 62.80 | 63.92 | 461,355 | +0.27(+0.42%) |
Jan 05, 2024 | 63.89 | 64.75 | 63.37 | 63.65 | 820,372 | -0.40(-0.62%) |
Jan 04, 2024 | 63.56 | 64.32 | 62.87 | 64.05 | 477,330 | +0.51(+0.80%) |
Jan 03, 2024 | 63.73 | 64.06 | 63.20 | 63.54 | 420,466 | -1.03(-1.60%) |
Jan 02, 2024 | 65.30 | 65.94 | 64.33 | 64.57 | 557,647 | -0.80(-1.22%) |
Dec 29, 2023 | 65.37 | 0 | -0.25(-0.38%) | |||
Dec 28, 2023 | 66.32 | 66.64 | 65.57 | 65.62 | 498,946 | -1.02(-1.53%) |
Dec 27, 2023 | 66.04 | 67.05 | 65.84 | 66.64 | 516,657 | +0.50(+0.76%) |
Dec 22, 2023 | 66.14 | 0 | +0.35(+0.53%) | |||
Dec 21, 2023 | 65.66 | 66.12 | 65.46 | 65.79 | 348,628 | +0.59(+0.90%) |
Dec 20, 2023 | 66.79 | 66.92 | 65.20 | 65.20 | 544,410 | -1.43(-2.15%) |
Dec 19, 2023 | 65.52 | 67.51 | 64.94 | 66.63 | 628,140 | +1.22(+1.87%) |
Dec 18, 2023 | 65.48 | 65.90 | 64.70 | 65.41 | 641,720 | +0.12(+0.18%) |
Dec 15, 2023 | 65.69 | 65.96 | 64.85 | 65.29 | 3,504,583 | -0.52(-0.79%) |
Dec 14, 2023 | 65.72 | 67.02 | 65.50 | 65.81 | 926,571 | +0.43(+0.66%) |
Dec 13, 2023 | 63.06 | 65.39 | 62.44 | 65.38 | 1,071,131 | +2.36(+3.74%) |
Dec 12, 2023 | 65.20 | 65.20 | 62.75 | 63.02 | 1,113,010 | -1.77(-2.73%) |
Dec 11, 2023 | 63.45 | 64.88 | 62.88 | 64.79 | 549,874 | +0.50(+0.78%) |
Dec 08, 2023 | 63.94 | 64.80 | 63.76 | 64.29 | 554,468 | -0.73(-1.12%) |
Dec 07, 2023 | 65.57 | 65.57 | 64.69 | 65.02 | 530,540 | -0.18(-0.28%) |
Dec 06, 2023 | 65.75 | 66.06 | 64.88 | 65.20 | 622,635 | -0.23(-0.35%) |
Dec 05, 2023 | 65.90 | 66.27 | 64.97 | 65.43 | 905,981 | -0.78(-1.18%) |
Dec 04, 2023 | 65.53 | 66.28 | 65.12 | 66.21 | 879,352 | -0.63(-0.94%) |
Dec 01, 2023 | 66.36 | 66.87 | 65.59 | 66.84 | 819,252 | +0.49(+0.74%) |
Nov 30, 2023 | 66.71 | 67.05 | 66.19 | 66.35 | 1,568,259 | -0.33(-0.49%) |
Nov 29, 2023 | 66.52 | 67.11 | 66.30 | 66.68 | 717,742 | -0.03(-0.04%) |
Nov 28, 2023 | 65.10 | 66.76 | 64.60 | 66.71 | 1,061,467 | +1.88(+2.90%) |
Nov 27, 2023 | 65.12 | 65.30 | 64.22 | 64.83 | 734,004 | +0.85(+1.33%) |
Nov 24, 2023 | 64.94 | 65.12 | 63.94 | 63.98 | 243,705 | -0.67(-1.04%) |
Nov 23, 2023 | 64.73 | 64.93 | 64.41 | 64.65 | 130,837 | -0.07(-0.11%) |
Nov 22, 2023 | 64.79 | 65.09 | 64.36 | 64.72 | 523,023 | +0.36(+0.56%) |
Nov 21, 2023 | 63.63 | 65.55 | 63.59 | 64.36 | 1,003,325 | +1.41(+2.24%) |
Nov 20, 2023 | 62.32 | 62.97 | 61.80 | 62.95 | 391,196 | +0.24(+0.38%) |
Nov 17, 2023 | 63.42 | 63.57 | 62.25 | 62.71 | 465,330 | -0.42(-0.67%) |
Nov 16, 2023 | 61.88 | 63.60 | 61.72 | 63.13 | 965,487 | +2.14(+3.51%) |
Nov 15, 2023 | 61.37 | 61.41 | 60.41 | 60.99 | 535,666 | -0.38(-0.62%) |
Nov 14, 2023 | 60.80 | 61.68 | 60.47 | 61.37 | 639,099 | +1.59(+2.66%) |
Nov 13, 2023 | 59.31 | 59.91 | 58.80 | 59.78 | 458,645 | +0.47(+0.79%) |
Nov 10, 2023 | 58.81 | 60.12 | 58.49 | 59.31 | 659,603 | +0.00(+0.00%) |
Nov 09, 2023 | 58.57 | 60.56 | 58.15 | 59.31 | 368,856 | +0.79(+1.35%) |
Nov 08, 2023 | 59.24 | 60.13 | 58.29 | 58.52 | 445,484 | -1.14(-1.91%) |
Nov 07, 2023 | 60.53 | 60.63 | 58.75 | 59.66 | 809,130 | -1.34(-2.20%) |
Nov 06, 2023 | 60.94 | 61.82 | 60.77 | 61.00 | 481,004 | -0.39(-0.64%) |
Nov 03, 2023 | 59.92 | 61.95 | 59.92 | 61.39 | 506,340 | +1.96(+3.30%) |
Nov 02, 2023 | 60.12 | 60.12 | 59.05 | 59.43 | 451,454 | -0.29(-0.49%) |
Nov 01, 2023 | 58.83 | 59.76 | 58.38 | 59.72 | 686,022 | +1.15(+1.96%) |
Oct 31, 2023 | 59.92 | 60.72 | 58.17 | 58.57 | 1,077,442 | -1.50(-2.50%) |
Oct 30, 2023 | 60.53 | 60.59 | 59.17 | 60.07 | 502,150 | -0.29(-0.48%) |
Oct 27, 2023 | 59.46 | 60.39 | 58.73 | 60.36 | 408,189 | +1.23(+2.08%) |
Oct 26, 2023 | 59.96 | 60.03 | 57.96 | 59.13 | 564,352 | -0.81(-1.35%) |
Oct 25, 2023 | 59.95 | 60.90 | 59.92 | 59.94 | 349,998 | -0.01(-0.02%) |
Oct 24, 2023 | 59.08 | 60.08 | 58.88 | 59.95 | 470,944 | +0.27(+0.45%) |
Oct 23, 2023 | 58.89 | 59.78 | 57.85 | 59.68 | 953,829 | +0.51(+0.86%) |
Oct 20, 2023 | 58.92 | 60.36 | 58.76 | 59.17 | 477,668 | +0.22(+0.37%) |
Oct 19, 2023 | 58.81 | 59.00 | 58.10 | 58.95 | 320,344 | +0.00(+0.00%) |
Oct 18, 2023 | 59.40 | 59.93 | 58.61 | 58.95 | 564,331 | +0.09(+0.15%) |
Oct 17, 2023 | 58.27 | 59.12 | 58.15 | 58.86 | 447,783 | +0.78(+1.34%) |
Oct 16, 2023 | 57.82 | 58.47 | 57.30 | 58.08 | 428,213 | +0.07(+0.12%) |
Oct 13, 2023 | 57.35 | 58.21 | 57.03 | 58.01 | 569,290 | +2.26(+4.05%) |
Oct 12, 2023 | 56.28 | 56.64 | 55.45 | 55.75 | 401,821 | -0.70(-1.24%) |
Oct 11, 2023 | 55.92 | 56.46 | 55.14 | 56.45 | 761,985 | +1.16(+2.10%) |
Oct 10, 2023 | 55.22 | 55.77 | 54.97 | 55.29 | 459,902 | +1.00(+1.84%) |
Oct 06, 2023 | 54.29 | 0 | +0.57(+1.06%) | |||
Oct 05, 2023 | 53.30 | 53.86 | 53.10 | 53.72 | 440,531 | +0.39(+0.73%) |
Oct 04, 2023 | 54.04 | 54.08 | 52.89 | 53.33 | 485,879 | -0.47(-0.87%) |
Oct 03, 2023 | 53.08 | 53.99 | 52.67 | 53.80 | 619,993 | +0.56(+1.05%) |
Oct 02, 2023 | 54.51 | 54.70 | 52.92 | 53.24 | 824,829 | -1.88(-3.41%) |
Sep 29, 2023 | 55.77 | 56.17 | 54.66 | 55.12 | 1,223,687 | +0.52(+0.95%) |
Sep 28, 2023 | 54.36 | 54.66 | 53.77 | 54.60 | 808,762 | +0.27(+0.50%) |
Sep 27, 2023 | 55.86 | 55.88 | 53.56 | 54.33 | 727,674 | -1.88(-3.34%) |
Sep 26, 2023 | 57.04 | 57.33 | 56.18 | 56.21 | 616,366 | -1.18(-2.06%) |
Sep 25, 2023 | 58.12 | 57.52 | 57.04 | 57.39 | 513,139 | -1.04(-1.78%) |
Sep 22, 2023 | 58.74 | 59.69 | 58.32 | 58.43 | 447,926 | -0.05(-0.09%) |
Sep 21, 2023 | 58.96 | 59.54 | 58.38 | 58.48 | 1,077,452 | -1.65(-2.74%) |
Sep 20, 2023 | 58.93 | 60.51 | 58.86 | 60.13 | 511,899 | +1.27(+2.16%) |
Sep 19, 2023 | 59.72 | 59.75 | 58.80 | 58.86 | 576,290 | -1.15(-1.92%) |
Sep 18, 2023 | 59.79 | 60.28 | 59.31 | 60.01 | 393,348 | +0.19(+0.32%) |
Sep 15, 2023 | 58.76 | 59.95 | 58.75 | 59.82 | 2,566,932 | +1.76(+3.03%) |
Sep 14, 2023 | 57.81 | 58.51 | 57.52 | 58.06 | 761,695 | +0.49(+0.85%) |
Sep 13, 2023 | 58.37 | 58.48 | 56.99 | 57.57 | 709,089 | -0.83(-1.42%) |
Sep 12, 2023 | 58.01 | 59.05 | 58.01 | 58.40 | 508,028 | -0.18(-0.31%) |
Sep 11, 2023 | 58.25 | 58.80 | 58.17 | 58.58 | 398,347 | +1.02(+1.77%) |
Sep 08, 2023 | 57.00 | 58.21 | 56.91 | 57.56 | 597,797 | +0.42(+0.74%) |
Sep 07, 2023 | 56.90 | 57.28 | 56.82 | 57.14 | 703,358 | +0.04(+0.07%) |
Sep 06, 2023 | 56.95 | 57.31 | 56.39 | 57.10 | 717,550 | +0.03(+0.05%) |
Sep 05, 2023 | 58.19 | 58.90 | 56.68 | 57.07 | 635,456 | -1.67(-2.84%) |
Sep 01, 2023 | 58.74 | 0 | -0.20(-0.34%) | |||
Aug 31, 2023 | 58.79 | 59.36 | 58.28 | 58.94 | 1,474,153 | -0.34(-0.57%) |
Aug 30, 2023 | 59.84 | 60.35 | 59.03 | 59.28 | 356,561 | -0.06(-0.10%) |
Aug 29, 2023 | 58.65 | 59.49 | 58.25 | 59.34 | 525,508 | +0.85(+1.45%) |
Aug 28, 2023 | 57.45 | 58.70 | 57.33 | 58.49 | 378,997 | +1.24(+2.17%) |
Aug 25, 2023 | 57.50 | 57.85 | 56.39 | 57.25 | 557,326 | -0.16(-0.28%) |
Aug 24, 2023 | 57.29 | 58.04 | 56.92 | 57.41 | 501,656 | -0.44(-0.76%) |
Aug 23, 2023 | 57.06 | 58.37 | 56.94 | 57.85 | 446,824 | +1.42(+2.52%) |
Aug 22, 2023 | 56.17 | 56.51 | 55.86 | 56.43 | 541,620 | +0.48(+0.86%) |
Aug 21, 2023 | 55.69 | 55.95 | 55.14 | 55.95 | 410,787 | +0.39(+0.70%) |
Aug 18, 2023 | 55.74 | 55.82 | 55.04 | 55.56 | 421,091 | -0.26(-0.47%) |
Aug 17, 2023 | 56.31 | 56.89 | 55.52 | 55.82 | 601,361 | -0.35(-0.62%) |
Aug 16, 2023 | 57.20 | 57.20 | 56.10 | 56.17 | 641,365 | -1.12(-1.95%) |
Aug 15, 2023 | 59.16 | 59.28 | 57.24 | 57.29 | 941,235 | -2.30(-3.86%) |
Aug 14, 2023 | 60.37 | 60.44 | 59.11 | 59.59 | 763,677 | -1.28(-2.10%) |
Aug 11, 2023 | 58.44 | 61.25 | 58.11 | 60.87 | 541,282 | +1.62(+2.73%) |
Aug 10, 2023 | 59.86 | 59.88 | 58.61 | 59.25 | 1,073,907 | -0.11(-0.19%) |
Aug 09, 2023 | 59.01 | 59.50 | 58.41 | 59.36 | 750,771 | +0.67(+1.14%) |
Aug 08, 2023 | 58.00 | 58.84 | 57.83 | 58.69 | 1,143,094 | -0.10(-0.17%) |
Aug 04, 2023 | 58.79 | 0 | +2.16(+3.81%) | |||
Aug 03, 2023 | 56.27 | 56.68 | 55.73 | 56.63 | 618,962 | +0.23(+0.41%) |
Aug 02, 2023 | 58.09 | 58.09 | 56.34 | 56.40 | 989,313 | -1.80(-3.09%) |
Aug 01, 2023 | 58.29 | 58.67 | 57.83 | 58.20 | 487,472 | -0.93(-1.57%) |
Jul 31, 2023 | 58.46 | 59.45 | 58.12 | 59.13 | 608,652 | +0.90(+1.55%) |
Jul 28, 2023 | 58.37 | 58.55 | 57.66 | 58.23 | 321,947 | +0.30(+0.52%) |
Jul 27, 2023 | 58.68 | 58.92 | 57.66 | 57.93 | 653,585 | -1.47(-2.47%) |
Jul 26, 2023 | 60.49 | 60.53 | 59.02 | 59.40 | 907,599 | -0.66(-1.10%) |
Jul 25, 2023 | 58.88 | 60.13 | 58.88 | 60.06 | 744,228 | +1.42(+2.42%) |
Jul 24, 2023 | 58.56 | 58.69 | 57.74 | 58.64 | 565,217 | +0.25(+0.43%) |
Jul 21, 2023 | 57.83 | 58.65 | 57.71 | 58.39 | 434,515 | +0.48(+0.83%) |
Jul 20, 2023 | 58.81 | 58.97 | 57.85 | 57.91 | 536,116 | -1.15(-1.95%) |
Jul 19, 2023 | 58.90 | 59.40 | 58.72 | 59.06 | 411,432 | -0.13(-0.22%) |
Jul 18, 2023 | 59.21 | 59.98 | 58.82 | 59.19 | 1,079,767 | +0.57(+0.97%) |
Jul 17, 2023 | 58.50 | 59.01 | 58.21 | 58.62 | 378,410 | -0.51(-0.86%) |
Jul 14, 2023 | 58.69 | 59.59 | 58.49 | 59.13 | 496,992 | +0.65(+1.11%) |
Jul 13, 2023 | 58.50 | 58.64 | 58.20 | 58.48 | 944,323 | +0.35(+0.60%) |
Jul 12, 2023 | 56.40 | 58.38 | 56.40 | 58.13 | 1,040,945 | +2.47(+4.44%) |
Jul 11, 2023 | 56.53 | 56.69 | 55.59 | 55.66 | 643,742 | -0.45(-0.80%) |
Jul 10, 2023 | 55.00 | 56.37 | 54.95 | 56.11 | 843,950 | +0.90(+1.63%) |
Jul 07, 2023 | 55.43 | 56.22 | 55.15 | 55.21 | 1,097,635 | -0.14(-0.25%) |
Jul 06, 2023 | 56.41 | 56.43 | 55.01 | 55.35 | 1,240,911 | -1.46(-2.57%) |
Jul 05, 2023 | 58.59 | 58.79 | 56.81 | 56.81 | 844,333 | -1.83(-3.12%) |
Jul 04, 2023 | 58.13 | 58.64 | 57.72 | 58.64 | 342,988 | +1.35(+2.36%) |
Jun 30, 2023 | 57.29 | 0 | +0.94(+1.67%) | |||
Jun 29, 2023 | 55.92 | 56.45 | 55.40 | 56.35 | 407,407 | -0.04(-0.07%) |
Jun 28, 2023 | 56.55 | 56.69 | 55.95 | 56.39 | 367,977 | -0.22(-0.39%) |
Jun 27, 2023 | 56.80 | 57.32 | 55.61 | 56.61 | 554,267 | +0.08(+0.14%) |
Jun 26, 2023 | 56.43 | 57.23 | 55.83 | 56.53 | 501,805 | +0.32(+0.57%) |
Jun 23, 2023 | 56.77 | 57.29 | 56.04 | 56.21 | 852,755 | -0.05(-0.09%) |
Jun 22, 2023 | 55.69 | 56.32 | 55.47 | 56.26 | 940,936 | +0.08(+0.14%) |
Jun 21, 2023 | 56.50 | 56.75 | 55.89 | 56.18 | 511,043 | -0.69(-1.21%) |
Jun 20, 2023 | 58.21 | 58.36 | 56.85 | 56.87 | 903,046 | -2.08(-3.53%) |
Jun 19, 2023 | 59.11 | 59.21 | 58.71 | 58.95 | 79,596 | -0.27(-0.46%) |
Jun 16, 2023 | 59.24 | 60.36 | 58.86 | 59.22 | 2,641,099 | +0.17(+0.29%) |