Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 75.99 | 76.85 | 75.72 | 76.81 | 418,962 | +0.99(+1.31%) |
May 08, 2024 | 75.24 | 76.23 | 75.24 | 75.82 | 704,561 | +0.20(+0.26%) |
May 07, 2024 | 75.50 | 76.29 | 75.12 | 75.62 | 822,360 | +0.78(+1.04%) |
May 06, 2024 | 74.85 | 75.11 | 74.17 | 74.84 | 899,875 | +0.78(+1.05%) |
May 03, 2024 | 75.44 | 75.44 | 73.81 | 74.06 | 965,882 | -0.60(-0.80%) |
May 02, 2024 | 74.38 | 74.75 | 73.20 | 74.66 | 537,119 | +0.89(+1.21%) |
May 01, 2024 | 73.52 | 74.84 | 73.26 | 73.77 | 582,181 | +0.22(+0.30%) |
Apr 30, 2024 | 75.32 | 75.80 | 73.33 | 73.55 | 1,061,887 | -2.53(-3.33%) |
Apr 29, 2024 | 75.00 | 77.03 | 74.75 | 76.08 | 1,339,785 | +1.59(+2.13%) |
Apr 26, 2024 | 74.04 | 77.81 | 71.59 | 74.49 | 1,656,438 | -5.77(-7.19%) |
Apr 25, 2024 | 78.85 | 80.50 | 78.33 | 80.26 | 811,901 | +0.23(+0.29%) |
Apr 24, 2024 | 80.18 | 80.91 | 79.15 | 80.03 | 799,192 | +0.28(+0.35%) |
Apr 23, 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 531,475 | +0.63(+0.80%) |
Apr 22, 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 619,293 | +0.73(+0.93%) |
Apr 19, 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 816,005 | -1.00(-1.26%) |
Apr 18, 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 520,736 | -0.39(-0.49%) |
Apr 17, 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 639,500 | -0.47(-0.59%) |
Apr 16, 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 602,785 | -0.71(-0.88%) |
Apr 15, 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 530,283 | +0.08(+0.10%) |
Apr 12, 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 571,836 | -0.98(-1.20%) |
Apr 11, 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 479,418 | -0.42(-0.51%) |
Apr 10, 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 389,875 | +0.27(+0.33%) |
Apr 09, 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 520,429 | -0.57(-0.69%) |
Apr 08, 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 445,794 | +0.29(+0.35%) |
Apr 05, 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 673,861 | +0.54(+0.66%) |
Apr 04, 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 551,440 | -0.44(-0.54%) |
Apr 03, 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 732,797 | +0.76(+0.93%) |
Apr 02, 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 707,950 | +0.60(+0.74%) |
Apr 01, 2024 | 81.11 | 82.01 | 80.66 | 80.83 | 508,195 | -0.33(-0.41%) |
Mar 28, 2024 | 80.74 | 81.09 | 81.09 | 81.16 | 833,248 | +0.36(+0.45%) |
Mar 27, 2024 | 80.64 | 80.84 | 79.99 | 80.80 | 411,713 | +0.83(+1.04%) |
Mar 26, 2024 | 79.69 | 80.34 | 79.50 | 79.97 | 554,201 | +0.87(+1.10%) |
Mar 25, 2024 | 78.86 | 79.58 | 78.52 | 79.10 | 403,706 | +0.07(+0.09%) |
Mar 22, 2024 | 78.53 | 79.43 | 78.46 | 79.03 | 499,687 | +0.56(+0.71%) |
Mar 21, 2024 | 78.11 | 78.53 | 77.38 | 78.47 | 552,085 | +0.82(+1.06%) |
Mar 20, 2024 | 77.48 | 78.03 | 76.56 | 77.65 | 484,711 | +0.28(+0.36%) |
Mar 19, 2024 | 76.14 | 77.62 | 76.14 | 77.37 | 680,374 | +1.13(+1.48%) |
Mar 18, 2024 | 75.70 | 76.90 | 75.61 | 76.24 | 617,378 | +0.97(+1.29%) |
Mar 15, 2024 | 74.62 | 75.93 | 74.62 | 75.27 | 825,875 | +0.28(+0.37%) |
Mar 14, 2024 | 75.56 | 75.85 | 74.57 | 74.99 | 477,607 | -0.57(-0.75%) |
Mar 13, 2024 | 75.32 | 76.03 | 75.18 | 75.56 | 381,975 | +0.14(+0.19%) |
Mar 12, 2024 | 74.73 | 75.47 | 74.09 | 75.42 | 392,643 | +0.86(+1.15%) |
Mar 11, 2024 | 73.84 | 74.70 | 73.16 | 74.56 | 568,097 | +0.52(+0.70%) |
Mar 08, 2024 | 75.93 | 76.38 | 73.95 | 74.04 | 668,669 | -1.35(-1.79%) |
Mar 07, 2024 | 76.54 | 77.09 | 75.28 | 75.39 | 635,517 | -0.84(-1.10%) |
Mar 06, 2024 | 75.66 | 76.76 | 75.60 | 76.23 | 617,277 | +0.92(+1.22%) |
Mar 05, 2024 | 75.97 | 76.66 | 75.03 | 75.31 | 562,252 | -0.90(-1.18%) |
Mar 04, 2024 | 75.40 | 76.94 | 75.40 | 76.21 | 566,624 | +0.81(+1.07%) |
Mar 01, 2024 | 75.30 | 76.20 | 75.17 | 75.40 | 664,282 | +0.32(+0.43%) |
Feb 29, 2024 | 75.36 | 75.40 | 73.94 | 75.08 | 1,232,014 | -0.26(-0.34%) |
Feb 28, 2024 | 74.64 | 76.18 | 74.64 | 75.34 | 759,858 | +0.24(+0.32%) |
Feb 27, 2024 | 74.87 | 75.23 | 74.22 | 75.10 | 869,611 | +0.52(+0.69%) |
Feb 26, 2024 | 74.25 | 74.99 | 74.01 | 74.58 | 664,508 | +0.20(+0.27%) |
Feb 23, 2024 | 72.60 | 74.57 | 72.26 | 74.38 | 1,159,678 | +1.24(+1.69%) |
Feb 22, 2024 | 71.75 | 73.23 | 71.11 | 73.15 | 1,406,043 | +2.50(+3.54%) |
Feb 21, 2024 | 69.93 | 70.74 | 69.57 | 70.64 | 1,006,765 | -0.09(-0.13%) |
Feb 20, 2024 | 68.66 | 70.75 | 67.39 | 70.73 | 1,096,999 | +0.40(+0.57%) |
Feb 16, 2024 | 71.10 | 71.36 | 70.23 | 70.34 | 1,106,263 | -1.18(-1.64%) |
Feb 15, 2024 | 70.46 | 71.72 | 69.06 | 71.51 | 1,685,937 | +1.64(+2.35%) |
Feb 14, 2024 | 69.77 | 72.26 | 67.69 | 69.87 | 2,654,203 | +8.53(+13.91%) |
Feb 13, 2024 | 61.41 | 61.83 | 60.84 | 61.34 | 776,227 | -1.29(-2.05%) |
Feb 12, 2024 | 61.49 | 62.78 | 61.49 | 62.62 | 555,353 | +1.13(+1.83%) |
Feb 09, 2024 | 61.45 | 61.68 | 61.09 | 61.50 | 533,308 | +0.03(+0.05%) |
Feb 08, 2024 | 61.36 | 61.59 | 61.06 | 61.47 | 442,386 | +0.29(+0.47%) |
Feb 07, 2024 | 61.50 | 61.83 | 61.00 | 61.18 | 590,143 | -0.05(-0.08%) |
Feb 06, 2024 | 60.90 | 61.55 | 60.66 | 61.23 | 446,012 | +0.23(+0.38%) |
Feb 05, 2024 | 61.34 | 61.45 | 60.14 | 61.00 | 444,853 | -0.32(-0.52%) |
Feb 02, 2024 | 60.87 | 61.85 | 60.57 | 61.32 | 420,829 | +0.07(+0.11%) |
Feb 01, 2024 | 60.92 | 61.31 | 60.06 | 61.25 | 555,172 | +0.91(+1.50%) |
Jan 31, 2024 | 61.17 | 61.46 | 60.32 | 60.34 | 809,548 | -0.88(-1.43%) |
Jan 30, 2024 | 60.45 | 61.55 | 60.45 | 61.22 | 464,525 | +0.46(+0.75%) |
Jan 29, 2024 | 60.06 | 60.85 | 59.83 | 60.76 | 482,040 | +0.70(+1.16%) |
Jan 26, 2024 | 59.23 | 60.38 | 59.11 | 60.06 | 549,424 | +1.02(+1.72%) |
Jan 25, 2024 | 58.90 | 59.28 | 58.58 | 59.04 | 564,370 | +0.71(+1.21%) |
Jan 24, 2024 | 58.74 | 59.09 | 58.17 | 58.34 | 351,198 | +0.14(+0.24%) |
Jan 23, 2024 | 58.37 | 58.98 | 57.95 | 58.20 | 504,289 | +0.13(+0.22%) |
Jan 22, 2024 | 57.31 | 58.09 | 57.31 | 58.07 | 382,669 | +0.99(+1.73%) |
Jan 19, 2024 | 56.52 | 57.13 | 55.62 | 57.08 | 472,349 | +0.79(+1.40%) |
Jan 18, 2024 | 56.22 | 56.50 | 55.77 | 56.29 | 534,024 | +0.51(+0.91%) |
Jan 17, 2024 | 56.15 | 56.64 | 55.63 | 55.78 | 549,608 | -1.08(-1.89%) |
Jan 16, 2024 | 56.26 | 56.89 | 55.99 | 56.86 | 525,720 | +0.09(+0.16%) |
Jan 12, 2024 | 57.81 | 57.88 | 56.54 | 56.77 | 518,540 | -0.68(-1.18%) |
Jan 11, 2024 | 57.38 | 57.72 | 56.80 | 57.45 | 584,464 | +0.17(+0.30%) |
Jan 10, 2024 | 57.10 | 57.44 | 56.87 | 57.28 | 602,955 | +0.30(+0.52%) |
Jan 09, 2024 | 56.88 | 57.04 | 56.28 | 56.98 | 549,740 | -0.68(-1.18%) |
Jan 08, 2024 | 55.79 | 57.73 | 55.64 | 57.66 | 770,851 | +1.91(+3.43%) |
Jan 05, 2024 | 55.32 | 56.17 | 55.31 | 55.74 | 538,538 | +0.26(+0.47%) |
Jan 04, 2024 | 55.66 | 56.05 | 55.28 | 55.49 | 752,725 | -0.10(-0.18%) |
Jan 03, 2024 | 56.38 | 56.38 | 55.01 | 55.58 | 871,142 | -1.21(-2.12%) |
Jan 02, 2024 | 57.63 | 58.37 | 56.51 | 56.79 | 895,606 | -1.17(-2.01%) |
Dec 29, 2023 | 58.22 | 58.36 | 57.81 | 57.96 | 383,212 | -0.25(-0.43%) |
Dec 28, 2023 | 58.18 | 58.53 | 58.08 | 58.21 | 361,520 | -0.04(-0.07%) |
Dec 27, 2023 | 58.12 | 58.59 | 57.71 | 58.25 | 448,692 | +0.12(+0.21%) |
Dec 26, 2023 | 58.22 | 58.50 | 57.91 | 58.13 | 332,025 | -0.09(-0.15%) |
Dec 22, 2023 | 58.29 | 58.59 | 58.05 | 58.22 | 280,921 | +0.12(+0.21%) |
Dec 21, 2023 | 58.08 | 58.26 | 57.52 | 58.10 | 367,401 | +0.47(+0.81%) |
Dec 20, 2023 | 58.80 | 59.17 | 57.60 | 57.63 | 683,181 | -1.29(-2.18%) |
Dec 19, 2023 | 57.97 | 59.08 | 57.86 | 58.91 | 625,074 | +1.28(+2.21%) |
Dec 18, 2023 | 58.79 | 58.92 | 57.21 | 57.64 | 663,336 | -1.14(-1.93%) |
Dec 15, 2023 | 58.64 | 59.33 | 58.48 | 58.77 | 1,215,253 | -0.02(-0.03%) |
Dec 14, 2023 | 57.40 | 59.13 | 56.95 | 58.79 | 745,548 | +2.00(+3.53%) |
Dec 13, 2023 | 55.90 | 56.93 | 55.50 | 56.79 | 588,573 | +1.05(+1.88%) |
Dec 12, 2023 | 55.66 | 56.19 | 55.51 | 55.74 | 486,455 | +0.02(+0.04%) |
Dec 11, 2023 | 54.79 | 55.74 | 54.79 | 55.72 | 393,018 | +1.02(+1.86%) |
Dec 08, 2023 | 54.65 | 55.25 | 54.53 | 54.71 | 547,370 | +0.05(+0.09%) |
Dec 07, 2023 | 54.07 | 54.75 | 54.07 | 54.66 | 330,058 | +0.58(+1.07%) |
Dec 06, 2023 | 54.44 | 55.23 | 54.04 | 54.08 | 380,915 | -0.03(-0.06%) |
Dec 05, 2023 | 54.47 | 55.23 | 53.92 | 54.11 | 617,747 | -0.82(-1.49%) |
Dec 04, 2023 | 53.99 | 54.98 | 53.88 | 54.93 | 689,279 | +0.59(+1.08%) |
Dec 01, 2023 | 53.34 | 54.50 | 53.08 | 54.34 | 532,680 | +1.04(+1.94%) |
Nov 30, 2023 | 53.27 | 53.43 | 52.94 | 53.30 | 557,822 | +0.17(+0.32%) |
Nov 29, 2023 | 53.55 | 53.72 | 52.98 | 53.13 | 352,597 | +0.20(+0.38%) |
Nov 28, 2023 | 53.68 | 53.96 | 52.91 | 52.93 | 597,768 | -0.97(-1.79%) |
Nov 27, 2023 | 53.76 | 54.11 | 53.58 | 53.90 | 540,101 | -0.10(-0.18%) |
Nov 24, 2023 | 53.36 | 54.24 | 53.36 | 54.00 | 246,794 | +0.46(+0.86%) |
Nov 22, 2023 | 53.46 | 53.75 | 52.82 | 53.54 | 342,570 | -0.01(-0.02%) |
Nov 21, 2023 | 53.76 | 53.92 | 53.33 | 53.55 | 457,350 | -0.38(-0.70%) |
Nov 20, 2023 | 54.16 | 54.16 | 53.43 | 53.93 | 486,300 | -0.11(-0.20%) |
Nov 17, 2023 | 53.49 | 54.13 | 53.32 | 54.04 | 634,208 | +0.99(+1.86%) |
Nov 16, 2023 | 53.51 | 54.00 | 52.65 | 53.05 | 903,039 | -0.65(-1.21%) |
Nov 15, 2023 | 54.06 | 54.47 | 53.67 | 53.70 | 586,191 | -0.36(-0.66%) |
Nov 14, 2023 | 53.33 | 54.19 | 53.22 | 54.06 | 485,041 | +1.68(+3.22%) |
Nov 13, 2023 | 52.67 | 52.90 | 52.19 | 52.38 | 561,951 | -0.55(-1.04%) |
Nov 10, 2023 | 52.07 | 53.09 | 51.86 | 52.92 | 585,722 | +1.19(+2.29%) |
Nov 09, 2023 | 52.05 | 52.53 | 51.55 | 51.74 | 558,356 | +0.04(+0.08%) |
Nov 08, 2023 | 51.71 | 52.11 | 51.46 | 51.70 | 468,076 | -0.04(-0.08%) |
Nov 07, 2023 | 51.28 | 51.91 | 51.03 | 51.74 | 643,615 | +0.00(+0.00%) |
Nov 06, 2023 | 52.12 | 52.12 | 51.31 | 51.74 | 797,023 | -0.27(-0.52%) |
Nov 03, 2023 | 51.48 | 52.36 | 51.48 | 52.01 | 645,213 | +1.03(+2.02%) |
Nov 02, 2023 | 51.84 | 52.12 | 50.80 | 50.97 | 774,881 | -0.15(-0.29%) |
Nov 01, 2023 | 49.88 | 51.36 | 49.75 | 51.12 | 750,978 | +1.09(+2.18%) |
Oct 31, 2023 | 50.51 | 51.02 | 49.80 | 50.03 | 1,104,983 | -0.60(-1.18%) |
Oct 30, 2023 | 51.68 | 51.98 | 50.23 | 50.63 | 1,056,353 | -0.86(-1.68%) |
Oct 27, 2023 | 50.83 | 51.59 | 50.20 | 51.49 | 988,260 | +0.64(+1.25%) |
Oct 26, 2023 | 51.70 | 53.85 | 50.71 | 50.85 | 2,287,628 | -5.90(-10.40%) |
Oct 25, 2023 | 57.14 | 57.63 | 56.60 | 56.76 | 916,677 | -0.23(-0.40%) |
Oct 24, 2023 | 56.83 | 57.10 | 56.01 | 56.99 | 777,473 | +0.78(+1.39%) |
Oct 23, 2023 | 56.34 | 57.15 | 56.15 | 56.20 | 848,528 | -0.39(-0.68%) |
Oct 20, 2023 | 57.59 | 57.93 | 56.54 | 56.59 | 719,139 | -1.02(-1.77%) |
Oct 19, 2023 | 58.67 | 59.20 | 57.36 | 57.61 | 650,960 | -1.00(-1.71%) |
Oct 18, 2023 | 59.75 | 59.75 | 58.52 | 58.61 | 408,773 | -1.49(-2.48%) |
Oct 17, 2023 | 58.64 | 60.21 | 58.64 | 60.10 | 609,260 | +1.12(+1.90%) |
Oct 16, 2023 | 59.22 | 59.60 | 58.66 | 58.98 | 487,229 | +0.86(+1.49%) |
Oct 13, 2023 | 59.33 | 59.46 | 57.99 | 58.12 | 447,449 | -0.88(-1.50%) |
Oct 12, 2023 | 59.82 | 59.82 | 58.13 | 59.00 | 462,034 | -0.72(-1.21%) |
Oct 11, 2023 | 59.49 | 59.81 | 59.07 | 59.73 | 423,052 | +0.29(+0.48%) |
Oct 10, 2023 | 59.82 | 59.98 | 59.35 | 59.44 | 427,191 | +0.05(+0.08%) |
Oct 09, 2023 | 58.85 | 59.59 | 58.67 | 59.39 | 370,475 | +0.55(+0.93%) |
Oct 06, 2023 | 58.36 | 59.33 | 57.99 | 58.84 | 343,622 | +0.53(+0.90%) |
Oct 05, 2023 | 58.33 | 59.02 | 57.88 | 58.32 | 432,028 | -0.17(-0.29%) |
Oct 04, 2023 | 57.25 | 58.52 | 57.23 | 58.49 | 465,499 | +0.95(+1.66%) |
Oct 03, 2023 | 57.77 | 58.30 | 57.19 | 57.53 | 494,198 | -0.30(-0.51%) |
Oct 02, 2023 | 58.51 | 58.80 | 57.79 | 57.83 | 530,330 | -0.77(-1.32%) |
Sep 29, 2023 | 59.73 | 59.95 | 58.16 | 58.60 | 548,920 | -0.92(-1.55%) |
Sep 28, 2023 | 58.93 | 59.98 | 58.93 | 59.53 | 617,206 | +0.74(+1.27%) |
Sep 27, 2023 | 58.55 | 58.87 | 58.17 | 58.78 | 334,778 | +0.63(+1.09%) |
Sep 26, 2023 | 58.95 | 59.32 | 57.97 | 58.15 | 549,311 | -0.82(-1.40%) |
Sep 25, 2023 | 58.42 | 59.27 | 58.82 | 58.97 | 367,872 | +0.31(+0.52%) |
Sep 22, 2023 | 58.63 | 59.41 | 58.57 | 58.66 | 452,502 | -0.06(-0.10%) |
Sep 21, 2023 | 59.57 | 59.62 | 58.43 | 58.72 | 371,924 | -1.08(-1.81%) |
Sep 20, 2023 | 59.97 | 60.69 | 59.62 | 59.80 | 502,264 | +0.03(+0.05%) |
Sep 19, 2023 | 59.71 | 60.80 | 59.68 | 59.78 | 645,269 | +0.13(+0.22%) |
Sep 18, 2023 | 58.94 | 59.88 | 58.93 | 59.65 | 446,241 | +0.81(+1.38%) |
Sep 15, 2023 | 59.19 | 59.25 | 58.49 | 58.83 | 1,089,515 | -0.56(-0.94%) |
Sep 14, 2023 | 58.86 | 59.73 | 58.75 | 59.39 | 447,407 | +1.06(+1.82%) |
Sep 13, 2023 | 59.04 | 59.22 | 57.71 | 58.33 | 531,296 | -0.70(-1.19%) |
Sep 12, 2023 | 59.32 | 59.77 | 58.74 | 59.03 | 517,031 | -0.54(-0.90%) |
Sep 11, 2023 | 59.45 | 59.76 | 59.27 | 59.57 | 464,970 | +0.48(+0.81%) |
Sep 08, 2023 | 57.95 | 59.19 | 57.81 | 59.09 | 547,427 | +1.09(+1.88%) |
Sep 07, 2023 | 58.84 | 59.04 | 57.40 | 58.00 | 922,596 | -1.09(-1.85%) |
Sep 06, 2023 | 58.94 | 59.58 | 58.72 | 59.09 | 461,761 | -0.09(-0.15%) |
Sep 05, 2023 | 60.64 | 61.06 | 59.14 | 59.18 | 687,854 | -1.32(-2.18%) |
Sep 01, 2023 | 60.32 | 60.93 | 60.32 | 60.50 | 604,058 | +0.52(+0.86%) |
Aug 31, 2023 | 59.85 | 60.38 | 59.64 | 59.98 | 728,492 | +0.35(+0.58%) |
Aug 30, 2023 | 59.55 | 60.20 | 59.36 | 59.64 | 975,531 | +0.23(+0.38%) |
Aug 29, 2023 | 58.76 | 59.50 | 58.26 | 59.41 | 737,617 | +0.55(+0.93%) |
Aug 28, 2023 | 58.52 | 59.16 | 58.45 | 58.86 | 411,694 | +0.63(+1.09%) |
Aug 25, 2023 | 58.52 | 58.60 | 57.65 | 58.23 | 401,486 | +0.07(+0.12%) |
Aug 24, 2023 | 58.39 | 59.04 | 58.12 | 58.16 | 373,245 | -0.64(-1.10%) |
Aug 23, 2023 | 58.54 | 58.94 | 58.15 | 58.80 | 503,544 | +0.29(+0.49%) |
Aug 22, 2023 | 58.46 | 58.74 | 58.01 | 58.52 | 525,126 | +0.14(+0.24%) |
Aug 21, 2023 | 58.50 | 58.75 | 57.95 | 58.38 | 411,380 | +0.20(+0.34%) |
Aug 18, 2023 | 57.37 | 58.36 | 57.37 | 58.18 | 492,770 | +0.59(+1.02%) |
Aug 17, 2023 | 58.40 | 58.60 | 57.41 | 57.59 | 400,391 | -0.61(-1.04%) |
Aug 16, 2023 | 58.95 | 59.51 | 58.03 | 58.20 | 857,620 | -0.85(-1.45%) |
Aug 15, 2023 | 58.72 | 59.30 | 58.43 | 59.05 | 1,241,556 | -0.24(-0.40%) |
Aug 14, 2023 | 58.70 | 59.33 | 58.35 | 59.29 | 714,718 | +0.71(+1.22%) |
Aug 11, 2023 | 58.26 | 58.88 | 58.09 | 58.57 | 519,617 | +0.53(+0.91%) |
Aug 10, 2023 | 58.14 | 58.59 | 57.56 | 58.05 | 405,797 | -0.15(-0.25%) |
Aug 09, 2023 | 58.55 | 58.88 | 58.12 | 58.20 | 406,477 | -0.14(-0.24%) |
Aug 08, 2023 | 57.72 | 58.71 | 57.43 | 58.34 | 537,288 | +0.04(+0.07%) |
Aug 07, 2023 | 57.80 | 58.78 | 57.80 | 58.30 | 879,680 | +0.78(+1.36%) |
Aug 04, 2023 | 57.95 | 58.32 | 57.33 | 57.51 | 714,588 | -0.64(-1.10%) |
Aug 03, 2023 | 58.44 | 58.70 | 57.56 | 58.16 | 534,434 | -0.66(-1.13%) |
Aug 02, 2023 | 58.70 | 59.10 | 58.09 | 58.82 | 706,366 | -0.17(-0.28%) |
Aug 01, 2023 | 57.93 | 59.08 | 57.93 | 58.99 | 796,398 | +0.98(+1.69%) |
Jul 31, 2023 | 58.50 | 58.68 | 57.30 | 58.01 | 870,551 | -0.15(-0.25%) |
Jul 28, 2023 | 59.30 | 59.47 | 57.13 | 58.16 | 1,484,145 | +1.22(+2.13%) |
Jul 27, 2023 | 57.36 | 57.52 | 56.49 | 56.94 | 654,151 | -0.24(-0.41%) |
Jul 26, 2023 | 57.51 | 58.05 | 56.76 | 57.18 | 609,304 | -0.34(-0.58%) |
Jul 25, 2023 | 57.26 | 57.77 | 57.06 | 57.51 | 759,404 | -0.19(-0.33%) |
Jul 24, 2023 | 57.53 | 58.24 | 57.51 | 57.70 | 531,142 | +0.13(+0.22%) |
Jul 21, 2023 | 58.42 | 58.42 | 57.51 | 57.57 | 513,475 | -0.71(-1.22%) |
Jul 20, 2023 | 58.57 | 58.83 | 57.98 | 58.29 | 559,996 | -0.17(-0.29%) |
Jul 19, 2023 | 58.30 | 59.20 | 57.70 | 58.45 | 673,100 | -0.09(-0.15%) |
Jul 18, 2023 | 57.79 | 58.77 | 57.79 | 58.54 | 512,598 | +0.70(+1.21%) |
Jul 17, 2023 | 57.18 | 58.05 | 57.02 | 57.84 | 529,536 | +0.64(+1.12%) |
Jul 14, 2023 | 57.87 | 57.97 | 56.51 | 57.20 | 427,413 | -0.52(-0.91%) |
Jul 13, 2023 | 57.20 | 57.91 | 57.01 | 57.72 | 428,291 | +0.43(+0.76%) |
Jul 12, 2023 | 57.56 | 57.63 | 57.08 | 57.29 | 474,013 | +0.28(+0.49%) |
Jul 11, 2023 | 57.32 | 57.74 | 56.78 | 57.01 | 598,430 | +0.34(+0.59%) |
Jul 10, 2023 | 56.01 | 56.87 | 56.01 | 56.67 | 492,105 | +0.66(+1.18%) |
Jul 07, 2023 | 55.47 | 56.65 | 55.46 | 56.01 | 823,962 | +0.67(+1.21%) |
Jul 06, 2023 | 54.93 | 55.36 | 54.53 | 55.34 | 688,045 | -0.01(-0.02%) |
Jul 05, 2023 | 55.97 | 56.09 | 55.09 | 55.35 | 732,487 | -1.14(-2.01%) |