Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 69.56 | 70.43 | 69.42 | 70.19 | 696,114 | +0.97(+1.40%) |
May 23, 2024 | 69.56 | 69.95 | 68.61 | 69.22 | 751,699 | -0.20(-0.29%) |
May 22, 2024 | 71.03 | 71.08 | 68.75 | 69.42 | 1,561,201 | -3.45(-4.73%) |
May 21, 2024 | 73.82 | 74.37 | 72.76 | 72.87 | 1,726,401 | -0.35(-0.48%) |
May 17, 2024 | 73.22 | 0 | +2.59(+3.67%) | |||
May 16, 2024 | 70.85 | 71.58 | 70.27 | 70.63 | 1,792,794 | -0.32(-0.45%) |
May 15, 2024 | 72.00 | 72.24 | 70.53 | 70.95 | 887,212 | -0.77(-1.07%) |
May 14, 2024 | 70.50 | 72.00 | 70.25 | 71.72 | 1,093,264 | +1.42(+2.02%) |
May 13, 2024 | 70.70 | 71.02 | 69.92 | 70.30 | 612,468 | -0.40(-0.57%) |
May 10, 2024 | 70.46 | 71.52 | 70.19 | 70.70 | 894,159 | +0.50(+0.71%) |
May 09, 2024 | 68.32 | 70.69 | 68.24 | 70.20 | 1,205,094 | +2.06(+3.02%) |
May 08, 2024 | 67.67 | 68.18 | 67.22 | 68.14 | 1,258,126 | -0.97(-1.40%) |
May 07, 2024 | 68.45 | 69.30 | 68.10 | 69.11 | 1,475,659 | +0.95(+1.39%) |
May 06, 2024 | 68.27 | 68.89 | 67.90 | 68.16 | 759,894 | +0.73(+1.08%) |
May 03, 2024 | 67.25 | 67.93 | 66.76 | 67.43 | 667,914 | +1.15(+1.74%) |
May 02, 2024 | 66.07 | 67.41 | 65.69 | 66.28 | 1,199,890 | -0.32(-0.48%) |
May 01, 2024 | 67.51 | 67.91 | 66.28 | 66.60 | 1,280,796 | -1.09(-1.61%) |
Apr 30, 2024 | 68.17 | 69.16 | 67.60 | 67.69 | 1,304,662 | -2.08(-2.98%) |
Apr 29, 2024 | 69.27 | 70.50 | 68.52 | 69.77 | 1,856,109 | +0.92(+1.34%) |
Apr 26, 2024 | 68.45 | 69.59 | 67.65 | 68.85 | 1,171,077 | +1.20(+1.77%) |
Apr 25, 2024 | 66.66 | 67.95 | 64.51 | 67.65 | 2,323,040 | +5.42(+8.71%) |
Apr 24, 2024 | 62.31 | 62.95 | 61.24 | 62.23 | 1,317,282 | +0.03(+0.05%) |
Apr 23, 2024 | 61.20 | 62.37 | 61.04 | 62.20 | 1,138,373 | -0.63(-1.00%) |
Apr 22, 2024 | 63.18 | 63.49 | 62.06 | 62.83 | 1,524,883 | -1.98(-3.06%) |
Apr 19, 2024 | 64.94 | 65.91 | 64.44 | 64.81 | 1,132,721 | -0.93(-1.41%) |
Apr 18, 2024 | 65.85 | 66.50 | 64.99 | 65.74 | 1,014,499 | +0.73(+1.12%) |
Apr 17, 2024 | 66.10 | 67.35 | 64.93 | 65.01 | 1,245,306 | -0.10(-0.15%) |
Apr 16, 2024 | 64.29 | 65.75 | 63.64 | 65.11 | 1,523,877 | -0.73(-1.11%) |
Apr 15, 2024 | 67.00 | 67.39 | 65.36 | 65.84 | 1,648,668 | -0.17(-0.26%) |
Apr 12, 2024 | 68.06 | 69.41 | 65.56 | 66.01 | 1,110,432 | -0.44(-0.66%) |
Apr 11, 2024 | 67.08 | 67.71 | 65.82 | 66.45 | 828,579 | -1.08(-1.60%) |
Apr 10, 2024 | 65.56 | 68.73 | 65.31 | 67.53 | 1,228,056 | +0.83(+1.24%) |
Apr 09, 2024 | 64.77 | 67.00 | 64.76 | 66.70 | 1,462,817 | +2.93(+4.59%) |
Apr 08, 2024 | 64.60 | 64.99 | 63.47 | 63.77 | 821,329 | +0.29(+0.46%) |
Apr 05, 2024 | 63.71 | 63.88 | 63.07 | 63.48 | 859,664 | -0.10(-0.16%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.38 | 63.58 | 1,803,998 | -1.16(-1.79%) |
Apr 03, 2024 | 62.91 | 64.82 | 62.89 | 64.74 | 1,495,964 | +1.85(+2.94%) |
Apr 02, 2024 | 63.00 | 63.49 | 62.16 | 62.89 | 1,260,148 | +0.13(+0.21%) |
Apr 01, 2024 | 62.75 | 63.84 | 62.05 | 62.76 | 992,906 | +0.76(+1.23%) |
Mar 28, 2024 | 62.00 | 0 | +2.39(+4.01%) | |||
Mar 27, 2024 | 58.49 | 59.67 | 58.49 | 59.61 | 689,084 | +1.11(+1.90%) |
Mar 26, 2024 | 58.69 | 59.07 | 58.38 | 58.50 | 817,755 | -0.13(-0.22%) |
Mar 25, 2024 | 59.28 | 60.11 | 58.52 | 58.63 | 873,644 | -0.71(-1.20%) |
Mar 22, 2024 | 59.97 | 60.39 | 59.14 | 59.34 | 860,894 | -1.21(-2.00%) |
Mar 21, 2024 | 61.26 | 61.57 | 60.11 | 60.55 | 869,109 | -0.17(-0.28%) |
Mar 20, 2024 | 59.08 | 60.86 | 58.75 | 60.72 | 1,260,517 | +1.59(+2.69%) |
Mar 19, 2024 | 58.98 | 59.84 | 58.79 | 59.13 | 1,349,438 | -0.97(-1.61%) |
Mar 18, 2024 | 61.06 | 61.37 | 59.95 | 60.10 | 1,671,006 | -0.69(-1.14%) |
Mar 15, 2024 | 60.78 | 61.31 | 59.98 | 60.79 | 4,374,071 | +0.23(+0.38%) |
Mar 14, 2024 | 61.02 | 61.50 | 60.07 | 60.56 | 1,650,460 | -1.00(-1.62%) |
Mar 13, 2024 | 58.00 | 62.12 | 58.00 | 61.56 | 3,010,251 | +4.58(+8.04%) |
Mar 12, 2024 | 56.26 | 57.03 | 55.65 | 56.98 | 1,426,465 | +0.99(+1.77%) |
Mar 11, 2024 | 55.57 | 56.41 | 55.29 | 55.99 | 1,031,967 | +0.21(+0.38%) |
Mar 08, 2024 | 55.47 | 55.99 | 55.08 | 55.78 | 1,585,577 | +0.38(+0.69%) |
Mar 07, 2024 | 54.17 | 55.70 | 54.14 | 55.40 | 1,070,246 | +1.95(+3.65%) |
Mar 06, 2024 | 53.32 | 53.90 | 53.17 | 53.45 | 824,762 | +0.84(+1.60%) |
Mar 05, 2024 | 53.17 | 53.65 | 52.59 | 52.61 | 766,604 | -0.90(-1.68%) |
Mar 04, 2024 | 53.20 | 53.97 | 53.12 | 53.51 | 584,722 | +0.34(+0.64%) |
Mar 01, 2024 | 52.59 | 53.35 | 52.57 | 53.17 | 919,077 | +1.02(+1.96%) |
Feb 29, 2024 | 51.26 | 52.48 | 51.26 | 52.15 | 1,710,818 | +1.29(+2.54%) |
Feb 28, 2024 | 51.50 | 51.85 | 50.65 | 50.86 | 755,174 | -1.00(-1.93%) |
Feb 27, 2024 | 52.39 | 52.73 | 51.79 | 51.86 | 833,496 | -0.55(-1.05%) |
Feb 26, 2024 | 52.87 | 53.41 | 51.71 | 52.41 | 1,029,643 | -1.09(-2.04%) |
Feb 23, 2024 | 51.56 | 53.57 | 51.56 | 53.50 | 1,307,731 | +1.39(+2.67%) |
Feb 22, 2024 | 52.71 | 53.91 | 52.02 | 52.11 | 1,116,054 | +0.67(+1.30%) |
Feb 21, 2024 | 51.26 | 51.86 | 50.94 | 51.44 | 611,142 | +0.18(+0.35%) |
Feb 20, 2024 | 52.12 | 52.26 | 50.53 | 51.26 | 1,051,448 | -0.96(-1.84%) |
Feb 16, 2024 | 52.22 | 0 | +0.69(+1.34%) | |||
Feb 15, 2024 | 51.47 | 51.94 | 51.34 | 51.53 | 545,324 | +0.51(+1.00%) |
Feb 14, 2024 | 50.54 | 51.07 | 50.08 | 51.02 | 847,948 | +0.80(+1.59%) |
Feb 13, 2024 | 49.90 | 50.68 | 49.59 | 50.22 | 862,872 | -0.45(-0.89%) |
Feb 12, 2024 | 50.05 | 50.78 | 50.04 | 50.67 | 620,849 | +0.86(+1.73%) |
Feb 09, 2024 | 50.99 | 50.99 | 49.45 | 49.81 | 1,259,054 | -1.24(-2.43%) |
Feb 08, 2024 | 51.75 | 51.76 | 50.65 | 51.05 | 615,951 | -0.70(-1.35%) |
Feb 07, 2024 | 52.38 | 52.38 | 51.45 | 51.75 | 624,543 | -0.46(-0.88%) |
Feb 06, 2024 | 52.34 | 52.92 | 52.16 | 52.21 | 739,315 | +0.10(+0.19%) |
Feb 05, 2024 | 52.68 | 52.76 | 51.30 | 52.11 | 646,267 | -1.33(-2.49%) |
Feb 02, 2024 | 53.84 | 53.98 | 53.01 | 53.44 | 777,019 | -0.60(-1.11%) |
Feb 01, 2024 | 54.22 | 54.87 | 53.76 | 54.04 | 600,069 | +0.23(+0.43%) |
Jan 31, 2024 | 54.16 | 54.58 | 53.71 | 53.81 | 926,339 | -0.50(-0.92%) |
Jan 30, 2024 | 53.83 | 54.78 | 53.31 | 54.31 | 771,177 | -0.06(-0.11%) |
Jan 29, 2024 | 54.11 | 54.40 | 53.27 | 54.37 | 444,448 | +0.30(+0.55%) |
Jan 26, 2024 | 54.17 | 54.53 | 53.18 | 54.07 | 875,927 | -0.43(-0.79%) |
Jan 25, 2024 | 54.41 | 54.72 | 53.83 | 54.50 | 1,028,919 | +0.46(+0.85%) |
Jan 24, 2024 | 54.32 | 54.94 | 54.02 | 54.04 | 1,043,663 | +1.45(+2.76%) |
Jan 23, 2024 | 52.26 | 53.08 | 52.21 | 52.59 | 664,638 | +1.16(+2.26%) |
Jan 22, 2024 | 51.49 | 52.05 | 51.00 | 51.43 | 804,945 | -0.26(-0.50%) |
Jan 19, 2024 | 50.68 | 51.77 | 50.62 | 51.69 | 864,206 | +1.37(+2.72%) |
Jan 18, 2024 | 50.12 | 50.37 | 49.56 | 50.32 | 701,263 | +0.43(+0.86%) |
Jan 17, 2024 | 49.68 | 50.97 | 49.62 | 49.89 | 877,007 | -1.12(-2.20%) |
Jan 16, 2024 | 49.68 | 51.43 | 49.30 | 51.01 | 1,609,108 | -0.06(-0.12%) |
Jan 15, 2024 | 50.90 | 51.29 | 50.31 | 51.07 | 167,353 | +0.04(+0.08%) |
Jan 12, 2024 | 52.08 | 52.41 | 50.94 | 51.03 | 1,228,571 | -0.67(-1.30%) |
Jan 11, 2024 | 52.09 | 52.21 | 51.09 | 51.70 | 561,701 | -0.10(-0.19%) |
Jan 10, 2024 | 52.39 | 52.57 | 51.58 | 51.80 | 804,010 | -0.50(-0.96%) |
Jan 09, 2024 | 53.28 | 53.33 | 52.28 | 52.30 | 1,058,186 | -1.35(-2.52%) |
Jan 08, 2024 | 53.43 | 53.95 | 52.65 | 53.65 | 669,697 | -0.30(-0.56%) |
Jan 05, 2024 | 53.26 | 54.12 | 53.10 | 53.95 | 554,260 | +0.20(+0.37%) |
Jan 04, 2024 | 53.83 | 54.10 | 52.98 | 53.75 | 832,286 | -0.41(-0.76%) |
Jan 03, 2024 | 53.48 | 54.97 | 53.15 | 54.16 | 712,965 | -0.48(-0.88%) |
Jan 02, 2024 | 55.11 | 55.78 | 54.46 | 54.64 | 673,969 | -1.37(-2.45%) |
Dec 29, 2023 | 56.01 | 0 | -0.37(-0.66%) | |||
Dec 28, 2023 | 56.11 | 56.72 | 56.03 | 56.38 | 713,249 | -0.03(-0.05%) |
Dec 27, 2023 | 55.80 | 56.67 | 55.78 | 56.41 | 717,719 | +0.61(+1.09%) |
Dec 22, 2023 | 55.80 | 0 | -0.53(-0.94%) | |||
Dec 21, 2023 | 56.05 | 56.61 | 55.90 | 56.33 | 708,212 | +0.95(+1.72%) |
Dec 20, 2023 | 56.59 | 56.90 | 55.33 | 55.38 | 781,028 | -1.23(-2.17%) |
Dec 19, 2023 | 55.58 | 56.84 | 55.57 | 56.61 | 810,611 | +1.18(+2.13%) |
Dec 18, 2023 | 55.95 | 56.64 | 55.42 | 55.43 | 740,767 | -0.17(-0.31%) |
Dec 15, 2023 | 54.67 | 55.91 | 54.62 | 55.60 | 3,639,824 | +0.36(+0.65%) |
Dec 14, 2023 | 53.75 | 55.98 | 53.73 | 55.24 | 2,223,894 | +2.47(+4.68%) |
Dec 13, 2023 | 51.38 | 52.80 | 50.56 | 52.77 | 1,727,732 | +0.97(+1.87%) |
Dec 12, 2023 | 51.10 | 51.84 | 50.88 | 51.80 | 1,578,733 | +0.41(+0.80%) |
Dec 11, 2023 | 51.80 | 51.98 | 50.81 | 51.39 | 1,146,966 | -1.23(-2.34%) |
Dec 08, 2023 | 50.49 | 52.67 | 50.21 | 52.62 | 1,220,636 | +1.98(+3.91%) |
Dec 07, 2023 | 50.28 | 50.90 | 50.07 | 50.64 | 1,083,382 | +0.79(+1.58%) |
Dec 06, 2023 | 50.34 | 51.10 | 49.73 | 49.85 | 1,023,351 | +0.08(+0.16%) |
Dec 05, 2023 | 50.33 | 50.58 | 49.63 | 49.77 | 1,082,930 | -0.94(-1.85%) |
Dec 04, 2023 | 51.61 | 51.75 | 50.62 | 50.71 | 1,060,135 | -1.73(-3.30%) |
Dec 01, 2023 | 51.12 | 52.91 | 51.03 | 52.44 | 1,259,968 | +1.32(+2.58%) |
Nov 30, 2023 | 50.75 | 51.13 | 50.41 | 51.12 | 2,083,438 | +0.72(+1.43%) |
Nov 29, 2023 | 49.90 | 50.79 | 49.68 | 50.40 | 1,029,776 | +0.53(+1.06%) |
Nov 28, 2023 | 48.66 | 49.87 | 48.35 | 49.87 | 1,104,952 | +1.35(+2.78%) |
Nov 27, 2023 | 49.25 | 49.25 | 48.08 | 48.52 | 1,135,304 | -1.20(-2.41%) |
Nov 24, 2023 | 49.60 | 50.18 | 49.40 | 49.72 | 570,821 | -0.40(-0.80%) |
Nov 23, 2023 | 49.62 | 50.30 | 49.62 | 50.12 | 315,621 | +0.34(+0.68%) |
Nov 22, 2023 | 49.00 | 49.81 | 49.00 | 49.78 | 940,474 | +0.16(+0.32%) |
Nov 21, 2023 | 49.61 | 51.03 | 49.07 | 49.62 | 1,419,918 | -0.29(-0.58%) |
Nov 20, 2023 | 49.99 | 50.72 | 48.96 | 49.91 | 784,011 | +0.51(+1.03%) |
Nov 17, 2023 | 49.01 | 49.87 | 48.73 | 49.40 | 804,265 | +0.82(+1.69%) |
Nov 16, 2023 | 48.73 | 49.20 | 47.61 | 48.58 | 1,250,154 | -0.14(-0.29%) |
Nov 15, 2023 | 50.14 | 50.51 | 47.92 | 48.72 | 2,471,280 | -1.43(-2.85%) |
Nov 14, 2023 | 52.80 | 53.46 | 50.00 | 50.15 | 2,726,454 | -0.16(-0.32%) |
Nov 13, 2023 | 49.18 | 50.87 | 49.16 | 50.31 | 659,431 | +1.52(+3.12%) |
Nov 10, 2023 | 48.16 | 49.01 | 47.78 | 48.79 | 506,666 | +1.22(+2.56%) |
Nov 09, 2023 | 47.86 | 48.39 | 47.50 | 47.57 | 915,149 | -0.02(-0.04%) |
Nov 08, 2023 | 48.50 | 49.04 | 47.47 | 47.59 | 795,596 | -1.11(-2.28%) |
Nov 07, 2023 | 49.78 | 49.78 | 48.30 | 48.70 | 809,314 | -1.77(-3.51%) |
Nov 06, 2023 | 51.22 | 51.47 | 50.15 | 50.47 | 675,336 | -0.47(-0.92%) |
Nov 03, 2023 | 51.03 | 51.61 | 50.76 | 50.94 | 971,219 | +0.22(+0.43%) |
Nov 02, 2023 | 49.56 | 50.88 | 49.42 | 50.72 | 807,476 | +1.57(+3.19%) |
Nov 01, 2023 | 49.05 | 49.33 | 48.21 | 49.15 | 865,933 | +0.15(+0.31%) |
Oct 31, 2023 | 48.97 | 49.74 | 48.64 | 49.00 | 1,010,296 | +0.04(+0.08%) |
Oct 30, 2023 | 50.65 | 50.76 | 48.79 | 48.96 | 847,431 | -1.19(-2.37%) |
Oct 27, 2023 | 50.61 | 50.78 | 49.50 | 50.15 | 742,170 | +0.19(+0.38%) |
Oct 26, 2023 | 48.30 | 50.57 | 47.77 | 49.96 | 897,564 | +1.46(+3.01%) |
Oct 25, 2023 | 48.94 | 50.06 | 48.15 | 48.50 | 1,118,000 | +0.01(+0.02%) |
Oct 24, 2023 | 51.00 | 51.37 | 48.42 | 48.49 | 2,580,796 | -4.74(-8.90%) |
Oct 23, 2023 | 53.51 | 53.81 | 52.79 | 53.23 | 722,470 | -0.72(-1.33%) |
Oct 20, 2023 | 54.00 | 54.69 | 53.82 | 53.95 | 648,849 | -0.83(-1.52%) |
Oct 19, 2023 | 56.00 | 56.10 | 54.54 | 54.78 | 817,066 | -1.46(-2.60%) |
Oct 18, 2023 | 55.31 | 56.95 | 55.20 | 56.24 | 920,337 | +0.34(+0.61%) |
Oct 17, 2023 | 53.98 | 55.99 | 53.98 | 55.90 | 950,140 | +1.28(+2.34%) |
Oct 16, 2023 | 53.51 | 55.08 | 53.23 | 54.62 | 1,028,035 | +1.47(+2.77%) |
Oct 13, 2023 | 54.48 | 54.56 | 53.01 | 53.15 | 740,936 | -0.67(-1.24%) |
Oct 12, 2023 | 56.11 | 56.30 | 53.18 | 53.82 | 1,145,424 | -2.12(-3.79%) |
Oct 11, 2023 | 56.55 | 56.87 | 55.76 | 55.94 | 724,355 | -0.43(-0.76%) |
Oct 10, 2023 | 56.24 | 56.92 | 56.21 | 56.37 | 935,688 | +0.45(+0.80%) |
Oct 06, 2023 | 55.92 | 0 | +1.08(+1.97%) | |||
Oct 05, 2023 | 53.89 | 54.96 | 53.56 | 54.84 | 650,857 | +0.70(+1.29%) |
Oct 04, 2023 | 54.81 | 54.97 | 53.69 | 54.14 | 703,270 | -0.60(-1.10%) |
Oct 03, 2023 | 55.72 | 56.39 | 54.70 | 54.74 | 982,300 | -2.14(-3.76%) |
Oct 02, 2023 | 57.74 | 58.14 | 56.61 | 56.88 | 903,287 | -1.58(-2.70%) |
Sep 29, 2023 | 57.94 | 58.72 | 57.51 | 58.46 | 1,072,126 | +1.13(+1.97%) |
Sep 28, 2023 | 55.60 | 57.57 | 55.33 | 57.33 | 876,963 | +2.49(+4.54%) |
Sep 27, 2023 | 55.29 | 55.33 | 54.11 | 54.84 | 847,440 | +0.29(+0.53%) |
Sep 26, 2023 | 55.19 | 55.60 | 54.42 | 54.55 | 901,088 | -0.64(-1.16%) |
Sep 25, 2023 | 53.21 | 55.27 | 54.85 | 55.19 | 618,269 | +1.28(+2.37%) |
Sep 22, 2023 | 54.76 | 55.80 | 53.80 | 53.91 | 688,483 | -0.18(-0.33%) |
Sep 21, 2023 | 55.55 | 55.64 | 53.83 | 54.09 | 1,248,628 | -2.49(-4.40%) |
Sep 20, 2023 | 57.51 | 57.85 | 56.31 | 56.58 | 638,493 | -0.58(-1.01%) |
Sep 19, 2023 | 58.17 | 58.40 | 57.09 | 57.16 | 1,005,874 | -1.27(-2.17%) |
Sep 18, 2023 | 59.43 | 59.43 | 57.92 | 58.43 | 643,393 | -1.06(-1.78%) |
Sep 15, 2023 | 59.88 | 60.14 | 59.05 | 59.49 | 3,606,514 | +0.32(+0.54%) |
Sep 14, 2023 | 58.15 | 59.40 | 58.05 | 59.17 | 1,338,419 | +1.90(+3.32%) |
Sep 13, 2023 | 56.96 | 57.83 | 56.82 | 57.27 | 894,203 | +0.34(+0.60%) |
Sep 12, 2023 | 57.19 | 57.58 | 56.87 | 56.93 | 487,186 | -0.13(-0.23%) |
Sep 11, 2023 | 55.88 | 57.14 | 55.87 | 57.06 | 670,941 | +2.12(+3.86%) |
Sep 08, 2023 | 54.51 | 55.05 | 54.47 | 54.94 | 712,152 | -0.13(-0.24%) |
Sep 07, 2023 | 55.21 | 55.71 | 54.87 | 55.07 | 840,560 | -1.02(-1.82%) |
Sep 06, 2023 | 56.67 | 56.76 | 55.73 | 56.09 | 597,808 | -0.97(-1.70%) |
Sep 05, 2023 | 57.21 | 58.05 | 57.01 | 57.06 | 614,546 | -0.74(-1.28%) |
Sep 01, 2023 | 57.80 | 0 | +1.92(+3.44%) | |||
Aug 31, 2023 | 55.97 | 56.61 | 55.77 | 55.88 | 996,059 | -0.03(-0.05%) |
Aug 30, 2023 | 56.18 | 56.46 | 55.70 | 55.91 | 603,259 | +0.10(+0.18%) |
Aug 29, 2023 | 54.59 | 55.94 | 54.50 | 55.81 | 741,910 | +1.15(+2.10%) |
Aug 28, 2023 | 54.70 | 55.27 | 54.42 | 54.66 | 365,748 | +0.26(+0.48%) |
Aug 25, 2023 | 54.35 | 54.81 | 54.00 | 54.40 | 541,867 | +0.28(+0.52%) |
Aug 24, 2023 | 54.47 | 54.75 | 54.01 | 54.12 | 649,055 | -1.02(-1.85%) |
Aug 23, 2023 | 54.98 | 55.49 | 54.60 | 55.14 | 679,715 | +0.33(+0.60%) |
Aug 22, 2023 | 53.97 | 55.27 | 53.97 | 54.81 | 1,536,800 | +1.21(+2.26%) |
Aug 21, 2023 | 53.10 | 53.84 | 52.92 | 53.60 | 1,084,066 | +0.65(+1.23%) |
Aug 18, 2023 | 51.62 | 53.30 | 51.22 | 52.95 | 1,256,293 | +0.63(+1.20%) |
Aug 17, 2023 | 51.75 | 53.15 | 51.62 | 52.32 | 1,306,378 | +1.96(+3.89%) |
Aug 16, 2023 | 50.78 | 51.02 | 50.20 | 50.36 | 1,247,034 | -0.81(-1.58%) |
Aug 15, 2023 | 52.72 | 52.87 | 50.79 | 51.17 | 2,250,648 | -2.44(-4.55%) |
Aug 14, 2023 | 53.67 | 54.18 | 53.28 | 53.61 | 677,545 | -0.64(-1.18%) |
Aug 11, 2023 | 54.36 | 54.40 | 53.17 | 54.25 | 776,827 | -0.35(-0.64%) |
Aug 10, 2023 | 55.96 | 56.30 | 54.12 | 54.60 | 849,475 | -1.11(-1.99%) |
Aug 09, 2023 | 56.41 | 56.61 | 55.63 | 55.71 | 584,586 | -0.38(-0.68%) |
Aug 08, 2023 | 55.25 | 56.44 | 55.06 | 56.09 | 1,052,796 | -0.03(-0.05%) |
Aug 04, 2023 | 56.12 | 0 | -0.15(-0.27%) | |||
Aug 03, 2023 | 55.96 | 56.60 | 54.90 | 56.27 | 779,480 | +0.04(+0.07%) |
Aug 02, 2023 | 56.60 | 56.67 | 55.55 | 56.23 | 1,234,704 | -1.40(-2.43%) |
Aug 01, 2023 | 57.81 | 57.87 | 56.63 | 57.63 | 911,628 | -0.95(-1.62%) |
Jul 31, 2023 | 58.03 | 59.14 | 58.02 | 58.58 | 1,597,040 | +0.78(+1.35%) |
Jul 28, 2023 | 56.90 | 58.11 | 56.52 | 57.80 | 1,182,911 | +1.99(+3.57%) |
Jul 27, 2023 | 55.83 | 57.27 | 55.04 | 55.81 | 1,136,530 | +0.14(+0.25%) |
Jul 26, 2023 | 56.60 | 56.65 | 55.46 | 55.67 | 1,493,665 | -1.85(-3.22%) |
Jul 25, 2023 | 57.37 | 58.43 | 57.00 | 57.52 | 1,559,175 | +1.12(+1.99%) |
Jul 24, 2023 | 55.70 | 56.97 | 55.04 | 56.40 | 713,477 | +0.86(+1.55%) |
Jul 21, 2023 | 55.67 | 55.87 | 55.30 | 55.54 | 448,514 | -0.06(-0.11%) |
Jul 20, 2023 | 56.37 | 56.45 | 55.47 | 55.60 | 1,066,458 | -0.04(-0.07%) |
Jul 19, 2023 | 55.32 | 55.77 | 55.00 | 55.64 | 775,245 | +0.15(+0.27%) |
Jul 18, 2023 | 55.00 | 55.90 | 54.96 | 55.49 | 875,516 | +0.54(+0.98%) |
Jul 17, 2023 | 54.01 | 55.45 | 53.85 | 54.95 | 763,099 | +0.05(+0.09%) |
Jul 14, 2023 | 55.30 | 55.37 | 54.35 | 54.90 | 839,411 | -0.31(-0.56%) |
Jul 13, 2023 | 55.87 | 56.21 | 55.15 | 55.21 | 1,071,697 | -0.19(-0.34%) |
Jul 12, 2023 | 56.50 | 57.08 | 55.35 | 55.40 | 815,449 | +0.14(+0.25%) |
Jul 11, 2023 | 55.01 | 55.44 | 54.96 | 55.26 | 616,545 | -0.17(-0.31%) |
Jul 10, 2023 | 53.62 | 55.78 | 53.40 | 55.43 | 1,279,917 | +0.78(+1.43%) |
Jul 07, 2023 | 52.19 | 55.25 | 52.19 | 54.65 | 1,615,907 | +2.22(+4.23%) |
Jul 06, 2023 | 53.34 | 53.50 | 51.66 | 52.43 | 1,782,117 | -1.67(-3.09%) |
Jul 05, 2023 | 55.40 | 55.41 | 54.08 | 54.10 | 1,138,205 | -1.70(-3.05%) |