Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 44.79 | 45.95 | 42.81 | 43.23 | 746,482 | -2.07(-4.57%) |
Jun 14, 2024 | 45.69 | 45.70 | 44.85 | 45.30 | 427,938 | -0.60(-1.31%) |
Jun 13, 2024 | 46.76 | 47.20 | 44.92 | 45.90 | 494,105 | -0.98(-2.09%) |
Jun 12, 2024 | 48.35 | 48.41 | 46.67 | 46.88 | 478,337 | -0.69(-1.45%) |
Jun 11, 2024 | 46.34 | 48.08 | 45.92 | 47.57 | 543,639 | +1.15(+2.48%) |
Jun 10, 2024 | 48.31 | 48.31 | 46.00 | 46.42 | 894,822 | -2.25(-4.62%) |
Jun 07, 2024 | 48.99 | 50.17 | 48.65 | 48.67 | 641,444 | -0.81(-1.64%) |
Jun 06, 2024 | 50.16 | 50.75 | 49.31 | 49.48 | 523,096 | -0.87(-1.73%) |
Jun 05, 2024 | 49.32 | 50.36 | 48.33 | 50.35 | 710,553 | +1.07(+2.17%) |
Jun 04, 2024 | 50.05 | 51.50 | 49.23 | 49.28 | 1,104,801 | -1.01(-2.01%) |
Jun 03, 2024 | 50.35 | 51.12 | 49.31 | 50.29 | 885,571 | +0.29(+0.58%) |
May 31, 2024 | 50.27 | 52.10 | 49.77 | 50.00 | 717,594 | -0.69(-1.36%) |
May 30, 2024 | 50.63 | 50.99 | 50.06 | 50.69 | 751,446 | +0.77(+1.54%) |
May 29, 2024 | 49.68 | 50.38 | 49.37 | 49.92 | 611,176 | -0.32(-0.64%) |
May 28, 2024 | 49.95 | 50.90 | 49.04 | 50.24 | 1,888,750 | +0.29(+0.58%) |
May 24, 2024 | 47.70 | 49.97 | 47.26 | 49.95 | 1,144,226 | +2.51(+5.29%) |
May 23, 2024 | 47.55 | 47.88 | 46.89 | 47.44 | 1,078,877 | -0.23(-0.48%) |
May 22, 2024 | 45.76 | 47.93 | 45.65 | 47.67 | 1,178,370 | +1.95(+4.27%) |
May 21, 2024 | 45.88 | 46.33 | 45.09 | 45.72 | 440,968 | -0.41(-0.89%) |
May 20, 2024 | 45.39 | 46.51 | 45.34 | 46.13 | 628,332 | +0.38(+0.83%) |
May 17, 2024 | 46.33 | 46.52 | 45.69 | 45.75 | 887,809 | -0.55(-1.19%) |
May 16, 2024 | 46.70 | 47.20 | 45.86 | 46.30 | 1,113,351 | -0.69(-1.47%) |
May 15, 2024 | 45.88 | 47.31 | 45.88 | 46.99 | 815,556 | +1.49(+3.27%) |
May 14, 2024 | 46.16 | 46.95 | 45.11 | 45.50 | 885,041 | -0.08(-0.18%) |
May 13, 2024 | 43.80 | 46.93 | 43.61 | 45.58 | 1,312,127 | +1.83(+4.18%) |
May 10, 2024 | 42.60 | 43.78 | 42.14 | 43.75 | 1,006,500 | +1.26(+2.97%) |
May 09, 2024 | 41.82 | 42.86 | 41.82 | 42.49 | 1,259,728 | +0.67(+1.60%) |
May 08, 2024 | 42.30 | 42.70 | 41.48 | 41.82 | 704,848 | -0.99(-2.31%) |
May 07, 2024 | 41.90 | 43.12 | 41.76 | 42.81 | 922,532 | +0.97(+2.32%) |
May 06, 2024 | 42.13 | 42.51 | 41.37 | 41.84 | 910,388 | -0.19(-0.45%) |
May 03, 2024 | 42.45 | 42.77 | 41.07 | 42.03 | 1,060,841 | +0.04(+0.10%) |
May 02, 2024 | 41.95 | 42.99 | 41.69 | 41.99 | 1,512,782 | +0.39(+0.94%) |
May 01, 2024 | 42.00 | 45.41 | 41.25 | 41.60 | 3,347,343 | +4.26(+11.41%) |
Apr 30, 2024 | 37.65 | 38.57 | 37.23 | 37.34 | 2,025,495 | -0.61(-1.61%) |
Apr 29, 2024 | 38.10 | 39.26 | 37.32 | 37.95 | 1,762,290 | -0.47(-1.22%) |
Apr 26, 2024 | 38.02 | 38.97 | 37.97 | 38.42 | 1,115,381 | +0.35(+0.92%) |
Apr 25, 2024 | 37.50 | 38.57 | 37.46 | 38.07 | 873,495 | -0.11(-0.29%) |
Apr 24, 2024 | 37.33 | 39.23 | 37.04 | 38.18 | 1,369,893 | +1.07(+2.88%) |
Apr 23, 2024 | 37.95 | 38.36 | 36.81 | 37.11 | 1,534,883 | -0.82(-2.16%) |
Apr 22, 2024 | 38.71 | 38.71 | 36.73 | 37.93 | 1,139,241 | -0.66(-1.71%) |
Apr 19, 2024 | 38.51 | 39.15 | 38.01 | 38.59 | 802,199 | -0.05(-0.13%) |
Apr 18, 2024 | 38.57 | 39.23 | 37.92 | 38.64 | 796,790 | -0.06(-0.16%) |
Apr 17, 2024 | 39.22 | 39.78 | 38.48 | 38.70 | 656,962 | -0.40(-1.02%) |
Apr 16, 2024 | 39.35 | 40.01 | 38.35 | 39.10 | 1,067,965 | -0.39(-0.99%) |
Apr 15, 2024 | 40.56 | 40.82 | 39.11 | 39.49 | 1,229,611 | -1.29(-3.16%) |
Apr 12, 2024 | 41.52 | 41.57 | 40.51 | 40.78 | 588,963 | -0.74(-1.78%) |
Apr 11, 2024 | 43.52 | 43.54 | 41.41 | 41.52 | 820,446 | -1.55(-3.60%) |
Apr 10, 2024 | 42.05 | 43.09 | 42.05 | 43.07 | 604,529 | -0.10(-0.23%) |
Apr 09, 2024 | 42.81 | 43.30 | 42.56 | 43.17 | 875,813 | +0.43(+1.01%) |
Apr 08, 2024 | 42.41 | 42.90 | 41.54 | 42.74 | 817,349 | +0.60(+1.42%) |
Apr 05, 2024 | 42.20 | 43.07 | 41.95 | 42.14 | 981,572 | -0.20(-0.47%) |
Apr 04, 2024 | 43.71 | 44.40 | 42.33 | 42.34 | 1,000,247 | -0.89(-2.06%) |
Apr 03, 2024 | 46.05 | 46.05 | 42.64 | 43.23 | 2,514,240 | -2.95(-6.39%) |
Apr 02, 2024 | 46.92 | 47.38 | 45.73 | 46.18 | 1,023,228 | -1.00(-2.12%) |
Apr 01, 2024 | 47.83 | 48.26 | 46.34 | 47.18 | 932,726 | -0.80(-1.67%) |
Mar 28, 2024 | 47.52 | 49.05 | 47.25 | 47.98 | 10,287,241 | +0.58(+1.22%) |
Mar 27, 2024 | 46.90 | 48.34 | 45.55 | 47.40 | 2,151,764 | +1.29(+2.80%) |
Mar 26, 2024 | 44.02 | 46.39 | 43.25 | 46.11 | 2,616,780 | +3.72(+8.78%) |
Mar 25, 2024 | 44.32 | 45.04 | 41.63 | 42.39 | 1,137,925 | -1.93(-4.35%) |
Mar 22, 2024 | 45.56 | 45.56 | 43.75 | 44.32 | 914,199 | -0.90(-1.99%) |
Mar 21, 2024 | 45.93 | 47.60 | 44.92 | 45.22 | 1,347,115 | -0.53(-1.16%) |
Mar 20, 2024 | 44.74 | 46.58 | 44.65 | 45.75 | 1,513,480 | +0.50(+1.10%) |
Mar 19, 2024 | 41.47 | 45.95 | 41.25 | 45.25 | 1,988,079 | +3.62(+8.70%) |
Mar 18, 2024 | 40.53 | 42.23 | 40.39 | 41.63 | 1,011,918 | +0.98(+2.41%) |
Mar 15, 2024 | 40.72 | 40.79 | 39.90 | 40.65 | 1,108,845 | -0.08(-0.20%) |
Mar 14, 2024 | 40.92 | 41.89 | 40.40 | 40.73 | 830,779 | -0.38(-0.92%) |
Mar 13, 2024 | 41.70 | 42.76 | 40.98 | 41.11 | 698,225 | -0.77(-1.84%) |
Mar 12, 2024 | 42.53 | 42.53 | 41.24 | 41.88 | 839,046 | -0.61(-1.44%) |
Mar 11, 2024 | 43.00 | 43.24 | 41.78 | 42.49 | 1,399,329 | -0.50(-1.16%) |
Mar 08, 2024 | 42.49 | 43.03 | 41.33 | 42.99 | 727,975 | +0.71(+1.68%) |
Mar 07, 2024 | 43.00 | 43.77 | 42.10 | 42.28 | 956,931 | -0.70(-1.63%) |
Mar 06, 2024 | 41.54 | 43.73 | 41.26 | 42.98 | 1,811,878 | +2.16(+5.29%) |
Mar 05, 2024 | 43.55 | 43.55 | 40.81 | 40.82 | 1,943,153 | -3.19(-7.25%) |
Mar 04, 2024 | 45.55 | 45.92 | 43.98 | 44.01 | 1,663,075 | -1.39(-3.06%) |
Mar 01, 2024 | 46.55 | 46.67 | 44.40 | 45.40 | 3,024,746 | -0.72(-1.56%) |
Feb 29, 2024 | 49.90 | 51.00 | 45.18 | 46.12 | 6,330,823 | -12.14(-20.84%) |
Feb 28, 2024 | 57.91 | 59.13 | 57.28 | 58.26 | 1,043,853 | -0.01(-0.02%) |
Feb 27, 2024 | 56.37 | 58.81 | 56.09 | 58.27 | 770,175 | +1.90(+3.37%) |
Feb 26, 2024 | 56.97 | 57.45 | 55.45 | 56.37 | 880,079 | -0.72(-1.26%) |
Feb 23, 2024 | 56.72 | 58.05 | 56.05 | 57.09 | 662,996 | -0.01(-0.02%) |
Feb 22, 2024 | 57.01 | 58.02 | 56.01 | 57.10 | 629,185 | -0.04(-0.07%) |
Feb 21, 2024 | 57.74 | 58.04 | 57.00 | 57.14 | 452,945 | -0.97(-1.67%) |
Feb 20, 2024 | 57.83 | 58.86 | 57.45 | 58.11 | 375,565 | -0.33(-0.56%) |
Feb 16, 2024 | 58.88 | 59.30 | 58.31 | 58.44 | 332,881 | -0.59(-1.00%) |
Feb 15, 2024 | 58.48 | 59.54 | 58.48 | 59.03 | 570,382 | +0.79(+1.36%) |
Feb 14, 2024 | 58.14 | 58.28 | 56.92 | 58.24 | 644,026 | +0.78(+1.36%) |
Feb 13, 2024 | 56.63 | 58.53 | 56.45 | 57.46 | 579,839 | -0.53(-0.91%) |
Feb 12, 2024 | 58.88 | 59.29 | 57.56 | 57.99 | 567,141 | -0.92(-1.56%) |
Feb 09, 2024 | 57.59 | 58.92 | 57.29 | 58.91 | 584,396 | +1.38(+2.40%) |
Feb 08, 2024 | 56.42 | 57.55 | 56.15 | 57.53 | 255,731 | +0.84(+1.48%) |
Feb 07, 2024 | 57.48 | 57.48 | 56.25 | 56.69 | 373,206 | -0.45(-0.79%) |
Feb 06, 2024 | 56.21 | 57.65 | 55.97 | 57.14 | 348,136 | +0.93(+1.65%) |
Feb 05, 2024 | 57.36 | 57.38 | 55.81 | 56.21 | 523,007 | -1.69(-2.92%) |
Feb 02, 2024 | 57.21 | 58.17 | 56.52 | 57.90 | 384,360 | +0.18(+0.31%) |
Feb 01, 2024 | 56.95 | 58.56 | 56.70 | 57.72 | 453,677 | +0.77(+1.35%) |
Jan 31, 2024 | 57.18 | 58.49 | 56.89 | 56.95 | 355,801 | -0.06(-0.11%) |
Jan 30, 2024 | 57.83 | 57.93 | 56.95 | 57.01 | 441,963 | -0.96(-1.66%) |
Jan 29, 2024 | 55.70 | 58.00 | 55.44 | 57.97 | 466,144 | +2.09(+3.74%) |
Jan 26, 2024 | 56.77 | 57.04 | 55.60 | 55.88 | 555,695 | -0.39(-0.69%) |
Jan 25, 2024 | 56.73 | 57.39 | 55.66 | 56.27 | 846,448 | +0.01(+0.02%) |
Jan 24, 2024 | 57.59 | 58.01 | 55.81 | 56.26 | 622,689 | -0.77(-1.35%) |
Jan 23, 2024 | 58.88 | 59.09 | 56.75 | 57.03 | 788,144 | -0.52(-0.90%) |
Jan 22, 2024 | 58.02 | 58.31 | 55.82 | 57.55 | 1,055,624 | +0.06(+0.10%) |
Jan 19, 2024 | 58.01 | 58.16 | 56.72 | 57.49 | 585,910 | -0.53(-0.91%) |
Jan 18, 2024 | 58.28 | 59.05 | 56.62 | 58.02 | 500,198 | -0.17(-0.29%) |
Jan 17, 2024 | 58.65 | 59.20 | 57.52 | 58.19 | 734,976 | -0.73(-1.24%) |
Jan 16, 2024 | 57.64 | 59.61 | 57.62 | 58.92 | 731,251 | +1.07(+1.85%) |
Jan 12, 2024 | 58.91 | 60.36 | 57.63 | 57.85 | 560,115 | -0.88(-1.50%) |
Jan 11, 2024 | 60.66 | 60.79 | 57.93 | 58.73 | 893,982 | -2.17(-3.56%) |
Jan 10, 2024 | 59.35 | 62.00 | 56.94 | 60.90 | 1,863,898 | +1.91(+3.24%) |
Jan 09, 2024 | 59.73 | 63.59 | 58.59 | 58.99 | 1,906,950 | -6.61(-10.08%) |
Jan 08, 2024 | 64.71 | 65.94 | 64.33 | 65.60 | 564,654 | +1.55(+2.42%) |
Jan 05, 2024 | 62.20 | 64.67 | 61.34 | 64.05 | 818,344 | +1.18(+1.88%) |
Jan 04, 2024 | 63.46 | 64.03 | 62.54 | 62.87 | 686,228 | -0.33(-0.52%) |
Jan 03, 2024 | 65.84 | 65.86 | 62.72 | 63.20 | 635,877 | -2.56(-3.89%) |
Jan 02, 2024 | 64.34 | 66.35 | 63.99 | 65.76 | 552,178 | +0.84(+1.29%) |
Dec 29, 2023 | 65.29 | 66.61 | 64.75 | 64.92 | 606,243 | -0.20(-0.31%) |
Dec 28, 2023 | 65.66 | 66.38 | 64.71 | 65.12 | 400,425 | -0.68(-1.03%) |
Dec 27, 2023 | 64.13 | 66.10 | 63.40 | 65.80 | 516,517 | +1.51(+2.35%) |
Dec 26, 2023 | 65.95 | 66.47 | 64.00 | 64.29 | 626,962 | -1.42(-2.16%) |
Dec 22, 2023 | 65.63 | 66.50 | 65.27 | 65.71 | 487,552 | +0.29(+0.44%) |
Dec 21, 2023 | 63.67 | 65.43 | 63.34 | 65.42 | 414,571 | +2.50(+3.97%) |
Dec 20, 2023 | 65.25 | 66.00 | 62.84 | 62.92 | 607,398 | -2.55(-3.89%) |
Dec 19, 2023 | 65.92 | 67.10 | 64.38 | 65.47 | 548,094 | -0.07(-0.11%) |
Dec 18, 2023 | 64.89 | 66.49 | 64.06 | 65.54 | 426,083 | +0.61(+0.94%) |
Dec 15, 2023 | 66.05 | 66.70 | 64.29 | 64.93 | 1,388,933 | -1.17(-1.77%) |
Dec 14, 2023 | 64.98 | 67.13 | 64.81 | 66.10 | 711,936 | +1.84(+2.86%) |
Dec 13, 2023 | 62.61 | 64.30 | 62.09 | 64.26 | 625,591 | +1.56(+2.49%) |
Dec 12, 2023 | 62.43 | 63.84 | 61.79 | 62.70 | 470,650 | +0.55(+0.88%) |
Dec 11, 2023 | 62.94 | 63.25 | 60.74 | 62.15 | 479,344 | -0.90(-1.43%) |
Dec 08, 2023 | 63.10 | 64.49 | 62.75 | 63.05 | 397,731 | -0.26(-0.41%) |
Dec 07, 2023 | 61.07 | 63.34 | 60.73 | 63.31 | 469,901 | +2.24(+3.67%) |
Dec 06, 2023 | 62.56 | 62.77 | 60.60 | 61.07 | 497,808 | -1.08(-1.74%) |
Dec 05, 2023 | 62.35 | 62.99 | 60.50 | 62.15 | 577,386 | -0.62(-0.99%) |
Dec 04, 2023 | 61.00 | 63.24 | 60.93 | 62.77 | 739,172 | +1.57(+2.57%) |
Dec 01, 2023 | 59.59 | 62.00 | 59.49 | 61.20 | 683,021 | +1.51(+2.53%) |
Nov 30, 2023 | 60.18 | 61.64 | 59.05 | 59.69 | 993,484 | -0.36(-0.60%) |
Nov 29, 2023 | 58.32 | 60.70 | 57.90 | 60.05 | 650,646 | +1.79(+3.07%) |
Nov 28, 2023 | 58.01 | 58.53 | 57.34 | 58.26 | 497,718 | -0.16(-0.27%) |
Nov 27, 2023 | 58.72 | 59.19 | 58.12 | 58.42 | 370,399 | -0.60(-1.02%) |
Nov 24, 2023 | 58.88 | 60.18 | 58.49 | 59.02 | 178,138 | -0.05(-0.08%) |
Nov 22, 2023 | 58.19 | 59.63 | 57.73 | 59.07 | 310,395 | +1.37(+2.37%) |
Nov 21, 2023 | 58.17 | 58.52 | 57.13 | 57.70 | 915,324 | -0.59(-1.01%) |
Nov 20, 2023 | 57.19 | 59.09 | 57.09 | 58.29 | 542,514 | +0.31(+0.53%) |
Nov 17, 2023 | 59.03 | 60.05 | 57.69 | 57.98 | 718,489 | -1.01(-1.71%) |
Nov 16, 2023 | 59.72 | 60.65 | 58.81 | 58.99 | 861,252 | -2.05(-3.36%) |
Nov 15, 2023 | 59.14 | 61.92 | 59.05 | 61.04 | 803,022 | +2.24(+3.81%) |
Nov 14, 2023 | 56.90 | 58.94 | 56.89 | 58.80 | 663,222 | +2.63(+4.69%) |
Nov 13, 2023 | 56.00 | 58.17 | 54.81 | 56.16 | 1,232,559 | +2.89(+5.43%) |
Nov 10, 2023 | 54.00 | 54.75 | 53.06 | 53.27 | 857,810 | -0.70(-1.30%) |
Nov 09, 2023 | 54.51 | 55.85 | 53.51 | 53.97 | 857,736 | +1.17(+2.22%) |
Nov 08, 2023 | 53.54 | 53.54 | 50.99 | 52.80 | 734,220 | -0.39(-0.73%) |
Nov 07, 2023 | 52.88 | 53.79 | 52.05 | 53.19 | 994,693 | +0.64(+1.22%) |
Nov 06, 2023 | 48.76 | 54.23 | 48.36 | 52.55 | 1,827,273 | +4.25(+8.80%) |
Nov 03, 2023 | 51.08 | 53.36 | 47.81 | 48.30 | 2,664,151 | -2.69(-5.28%) |
Nov 02, 2023 | 58.59 | 59.57 | 48.86 | 50.99 | 3,601,076 | -10.42(-16.97%) |
Nov 01, 2023 | 60.71 | 61.66 | 59.75 | 61.41 | 832,543 | +0.70(+1.15%) |
Oct 31, 2023 | 58.55 | 61.32 | 58.50 | 60.71 | 767,002 | +2.37(+4.06%) |
Oct 30, 2023 | 58.16 | 59.00 | 57.48 | 58.34 | 799,411 | +0.49(+0.85%) |
Oct 27, 2023 | 56.38 | 58.80 | 55.51 | 57.85 | 755,279 | +2.10(+3.77%) |
Oct 26, 2023 | 56.46 | 56.78 | 54.22 | 55.75 | 496,341 | -0.82(-1.45%) |
Oct 25, 2023 | 58.18 | 58.61 | 56.06 | 56.57 | 443,153 | -1.82(-3.12%) |
Oct 24, 2023 | 57.46 | 60.85 | 57.46 | 58.39 | 944,347 | +0.94(+1.64%) |
Oct 23, 2023 | 55.15 | 58.27 | 55.15 | 57.45 | 911,367 | +2.26(+4.09%) |
Oct 20, 2023 | 56.00 | 56.70 | 54.65 | 55.19 | 768,819 | -0.81(-1.45%) |
Oct 19, 2023 | 56.62 | 57.45 | 55.87 | 56.00 | 730,643 | -0.80(-1.41%) |
Oct 18, 2023 | 57.35 | 58.47 | 56.40 | 56.80 | 551,391 | -0.77(-1.34%) |
Oct 17, 2023 | 57.30 | 58.87 | 57.01 | 57.57 | 634,077 | -0.33(-0.57%) |
Oct 16, 2023 | 55.68 | 58.25 | 54.25 | 57.90 | 719,554 | +2.68(+4.85%) |
Oct 13, 2023 | 54.59 | 56.10 | 54.19 | 55.22 | 819,051 | +0.18(+0.33%) |
Oct 12, 2023 | 59.26 | 59.26 | 54.02 | 55.04 | 1,492,879 | -4.29(-7.23%) |
Oct 11, 2023 | 67.76 | 68.92 | 58.09 | 59.33 | 1,620,825 | -8.31(-12.29%) |
Oct 10, 2023 | 68.40 | 69.40 | 67.01 | 67.64 | 675,635 | -0.42(-0.62%) |
Oct 09, 2023 | 66.28 | 68.24 | 64.72 | 68.06 | 491,613 | +1.16(+1.73%) |
Oct 06, 2023 | 64.58 | 66.92 | 64.50 | 66.90 | 434,707 | +0.92(+1.39%) |
Oct 05, 2023 | 66.73 | 67.85 | 63.72 | 65.98 | 573,560 | -0.03(-0.05%) |
Oct 04, 2023 | 65.73 | 66.15 | 63.01 | 66.01 | 502,445 | +0.21(+0.32%) |
Oct 03, 2023 | 66.00 | 66.70 | 65.38 | 65.80 | 514,546 | -0.41(-0.62%) |
Oct 02, 2023 | 65.09 | 66.31 | 64.66 | 66.21 | 366,747 | +0.81(+1.24%) |
Sep 29, 2023 | 67.25 | 67.25 | 65.19 | 65.40 | 387,747 | -1.28(-1.92%) |
Sep 28, 2023 | 66.30 | 68.87 | 66.09 | 66.68 | 374,571 | +0.51(+0.77%) |
Sep 27, 2023 | 65.66 | 67.87 | 65.66 | 66.17 | 496,871 | +1.21(+1.86%) |
Sep 26, 2023 | 64.15 | 65.61 | 63.87 | 64.96 | 430,351 | +0.29(+0.45%) |
Sep 25, 2023 | 63.25 | 65.07 | 64.01 | 64.67 | 397,467 | +1.12(+1.76%) |
Sep 22, 2023 | 65.62 | 65.62 | 63.28 | 63.55 | 399,773 | -1.92(-2.93%) |
Sep 21, 2023 | 65.56 | 66.14 | 64.96 | 65.47 | 429,783 | -0.91(-1.37%) |
Sep 20, 2023 | 67.25 | 69.34 | 66.37 | 66.38 | 582,347 | -0.56(-0.84%) |
Sep 19, 2023 | 66.05 | 67.58 | 65.67 | 66.94 | 396,683 | +0.89(+1.35%) |
Sep 18, 2023 | 66.29 | 68.46 | 65.50 | 66.05 | 282,060 | -0.49(-0.74%) |
Sep 15, 2023 | 67.62 | 67.71 | 65.69 | 66.54 | 1,019,224 | -0.85(-1.26%) |
Sep 14, 2023 | 68.83 | 68.95 | 67.34 | 67.39 | 379,295 | -1.09(-1.59%) |
Sep 13, 2023 | 67.82 | 68.92 | 66.62 | 68.48 | 520,693 | +0.35(+0.51%) |
Sep 12, 2023 | 67.06 | 68.95 | 66.00 | 68.13 | 618,853 | +0.54(+0.80%) |
Sep 11, 2023 | 66.52 | 69.33 | 66.25 | 67.59 | 656,234 | +1.66(+2.52%) |
Sep 08, 2023 | 63.23 | 66.28 | 62.67 | 65.93 | 781,067 | +2.86(+4.53%) |
Sep 07, 2023 | 63.08 | 63.69 | 62.14 | 63.07 | 542,126 | -0.26(-0.41%) |
Sep 06, 2023 | 64.95 | 65.45 | 63.25 | 63.33 | 557,697 | -1.58(-2.43%) |
Sep 05, 2023 | 65.73 | 65.73 | 63.93 | 64.91 | 406,163 | -1.42(-2.14%) |
Sep 01, 2023 | 66.99 | 67.39 | 65.87 | 66.33 | 480,667 | -0.29(-0.44%) |
Aug 31, 2023 | 69.68 | 70.11 | 66.55 | 66.62 | 581,055 | -2.83(-4.07%) |
Aug 30, 2023 | 67.29 | 70.25 | 67.29 | 69.45 | 604,857 | +2.46(+3.67%) |
Aug 29, 2023 | 65.17 | 67.17 | 64.81 | 66.99 | 348,728 | +1.69(+2.59%) |
Aug 28, 2023 | 66.26 | 66.60 | 65.09 | 65.30 | 444,661 | -0.59(-0.90%) |
Aug 25, 2023 | 66.07 | 67.13 | 64.56 | 65.89 | 341,223 | +0.18(+0.27%) |
Aug 24, 2023 | 67.09 | 67.09 | 65.57 | 65.71 | 451,578 | -1.51(-2.25%) |
Aug 23, 2023 | 66.14 | 67.85 | 64.67 | 67.22 | 581,546 | +1.39(+2.11%) |
Aug 22, 2023 | 64.91 | 66.51 | 64.27 | 65.83 | 430,136 | +1.11(+1.72%) |
Aug 21, 2023 | 63.78 | 65.59 | 62.59 | 64.72 | 529,052 | +0.45(+0.71%) |
Aug 18, 2023 | 63.76 | 65.05 | 63.18 | 64.26 | 521,649 | -0.13(-0.20%) |
Aug 17, 2023 | 64.89 | 65.73 | 64.07 | 64.39 | 588,260 | -0.55(-0.85%) |
Aug 16, 2023 | 68.22 | 68.35 | 64.84 | 64.94 | 1,066,537 | -3.39(-4.96%) |
Aug 15, 2023 | 71.20 | 71.25 | 68.11 | 68.33 | 828,564 | -3.34(-4.66%) |
Aug 14, 2023 | 67.97 | 71.85 | 67.28 | 71.67 | 824,228 | +3.41(+5.00%) |
Aug 11, 2023 | 66.82 | 68.63 | 66.27 | 68.26 | 628,348 | +1.55(+2.32%) |
Aug 10, 2023 | 62.94 | 66.87 | 62.83 | 66.71 | 685,796 | +3.73(+5.92%) |
Aug 09, 2023 | 61.64 | 63.12 | 60.57 | 62.98 | 668,724 | +1.16(+1.88%) |
Aug 08, 2023 | 64.90 | 65.19 | 61.52 | 61.82 | 877,131 | -3.42(-5.24%) |
Aug 07, 2023 | 64.61 | 66.62 | 63.59 | 65.24 | 857,522 | +0.86(+1.34%) |
Aug 04, 2023 | 67.63 | 68.26 | 63.63 | 64.38 | 1,494,943 | -3.25(-4.81%) |
Aug 03, 2023 | 59.97 | 67.87 | 59.97 | 67.63 | 2,564,776 | +12.03(+21.64%) |
Aug 02, 2023 | 55.68 | 56.82 | 54.44 | 55.60 | 1,140,871 | -0.99(-1.75%) |
Aug 01, 2023 | 56.70 | 57.38 | 55.34 | 56.59 | 719,181 | -0.48(-0.84%) |
Jul 31, 2023 | 58.16 | 58.38 | 56.62 | 57.07 | 981,497 | -1.00(-1.72%) |
Jul 28, 2023 | 58.46 | 59.15 | 57.13 | 58.07 | 717,312 | +0.22(+0.38%) |
Jul 27, 2023 | 61.23 | 61.56 | 57.70 | 57.85 | 783,139 | -3.05(-5.01%) |
Jul 26, 2023 | 60.84 | 61.02 | 59.81 | 60.90 | 600,886 | +0.00(+0.00%) |
Jul 25, 2023 | 60.00 | 61.33 | 59.97 | 60.90 | 873,549 | +1.03(+1.72%) |
Jul 24, 2023 | 57.35 | 60.85 | 56.88 | 59.87 | 1,172,481 | +2.37(+4.12%) |
Jul 21, 2023 | 56.76 | 58.15 | 56.76 | 57.50 | 836,813 | +1.27(+2.26%) |
Jul 20, 2023 | 56.19 | 56.66 | 55.73 | 56.23 | 658,895 | -0.13(-0.23%) |
Jul 19, 2023 | 59.05 | 59.61 | 56.34 | 56.36 | 774,907 | -1.56(-2.69%) |
Jul 18, 2023 | 57.78 | 58.44 | 56.35 | 57.92 | 921,832 | +0.26(+0.45%) |
Jul 17, 2023 | 57.07 | 57.83 | 56.14 | 57.66 | 830,636 | +0.44(+0.77%) |
Jul 14, 2023 | 55.70 | 57.80 | 54.61 | 57.22 | 1,027,112 | +1.31(+2.34%) |
Jul 13, 2023 | 56.11 | 57.43 | 55.85 | 55.91 | 695,694 | -0.13(-0.23%) |
Jul 12, 2023 | 57.32 | 57.50 | 55.60 | 56.04 | 572,916 | -0.44(-0.78%) |
Jul 11, 2023 | 57.86 | 58.00 | 56.12 | 56.48 | 562,090 | -1.49(-2.57%) |
Jul 10, 2023 | 55.17 | 58.29 | 55.16 | 57.97 | 770,532 | +2.76(+5.00%) |
Jul 07, 2023 | 54.32 | 55.98 | 54.27 | 55.21 | 788,815 | +1.01(+1.86%) |
Jul 06, 2023 | 54.80 | 55.90 | 54.14 | 54.20 | 668,202 | -0.94(-1.70%) |
Jul 05, 2023 | 56.63 | 56.66 | 54.95 | 55.14 | 719,646 | -1.55(-2.73%) |