Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.03 | 80.42 | 79.40 | 79.75 | 61,364 | +0.17(+0.21%) |
May 23, 2024 | 80.00 | 81.68 | 79.09 | 79.58 | 119,972 | -0.44(-0.55%) |
May 22, 2024 | 78.75 | 80.18 | 78.75 | 80.02 | 89,918 | +1.27(+1.61%) |
May 21, 2024 | 79.28 | 79.53 | 78.54 | 78.75 | 47,262 | -0.64(-0.81%) |
May 20, 2024 | 78.12 | 79.41 | 77.94 | 79.39 | 89,777 | +0.94(+1.20%) |
May 17, 2024 | 78.01 | 78.59 | 78.01 | 78.45 | 77,077 | +0.77(+0.99%) |
May 16, 2024 | 77.73 | 78.50 | 77.27 | 77.68 | 83,170 | -0.39(-0.50%) |
May 15, 2024 | 78.70 | 79.19 | 77.71 | 78.07 | 108,370 | +0.19(+0.24%) |
May 14, 2024 | 76.44 | 77.98 | 76.16 | 77.88 | 165,428 | +1.83(+2.40%) |
May 13, 2024 | 76.08 | 76.43 | 75.47 | 76.05 | 154,667 | +0.08(+0.11%) |
May 10, 2024 | 75.48 | 76.03 | 72.86 | 75.97 | 86,277 | +0.13(+0.17%) |
May 09, 2024 | 74.55 | 75.98 | 74.15 | 75.84 | 128,210 | +1.00(+1.33%) |
May 08, 2024 | 75.14 | 75.62 | 74.23 | 74.85 | 109,666 | -0.90(-1.19%) |
May 07, 2024 | 75.17 | 76.03 | 74.06 | 75.74 | 254,390 | +0.90(+1.20%) |
May 06, 2024 | 73.97 | 76.08 | 73.97 | 74.85 | 524,482 | +0.78(+1.05%) |
May 03, 2024 | 71.85 | 74.30 | 69.68 | 74.07 | 330,661 | +7.43(+11.16%) |
May 02, 2024 | 66.64 | 67.42 | 65.03 | 66.63 | 177,024 | -0.01(-0.02%) |
May 01, 2024 | 64.67 | 67.43 | 64.67 | 66.64 | 174,594 | +1.98(+3.06%) |
Apr 30, 2024 | 65.65 | 66.06 | 64.31 | 64.67 | 154,674 | -1.44(-2.17%) |
Apr 29, 2024 | 65.60 | 66.69 | 65.60 | 66.10 | 141,430 | +0.78(+1.19%) |
Apr 26, 2024 | 65.21 | 66.87 | 64.14 | 65.33 | 117,531 | +2.46(+3.92%) |
Apr 25, 2024 | 63.37 | 63.37 | 62.37 | 62.86 | 71,029 | -1.04(-1.62%) |
Apr 24, 2024 | 63.59 | 64.54 | 62.99 | 63.90 | 74,323 | -0.20(-0.31%) |
Apr 23, 2024 | 62.64 | 64.28 | 62.64 | 64.10 | 69,868 | +1.46(+2.33%) |
Apr 22, 2024 | 63.11 | 63.38 | 62.27 | 62.64 | 107,936 | -0.49(-0.77%) |
Apr 19, 2024 | 62.26 | 63.65 | 62.26 | 63.13 | 163,395 | +0.64(+1.02%) |
Apr 18, 2024 | 62.91 | 63.36 | 62.38 | 62.49 | 85,436 | -0.42(-0.67%) |
Apr 17, 2024 | 64.07 | 64.07 | 62.91 | 62.91 | 59,401 | -1.08(-1.68%) |
Apr 16, 2024 | 63.91 | 64.31 | 63.17 | 63.99 | 54,345 | -0.33(-0.51%) |
Apr 15, 2024 | 64.97 | 64.97 | 63.83 | 64.32 | 80,775 | -0.20(-0.31%) |
Apr 12, 2024 | 64.87 | 65.33 | 63.64 | 64.52 | 99,753 | -1.01(-1.54%) |
Apr 11, 2024 | 66.83 | 66.85 | 65.06 | 65.53 | 104,172 | -1.41(-2.10%) |
Apr 10, 2024 | 65.76 | 67.05 | 65.76 | 66.93 | 182,915 | +0.11(+0.16%) |
Apr 09, 2024 | 65.39 | 67.12 | 65.19 | 66.82 | 98,719 | +1.76(+2.70%) |
Apr 08, 2024 | 64.32 | 65.20 | 63.62 | 65.07 | 75,419 | +0.87(+1.35%) |
Apr 05, 2024 | 63.14 | 64.51 | 63.03 | 64.20 | 126,121 | +0.56(+0.88%) |
Apr 04, 2024 | 64.07 | 64.45 | 63.34 | 63.64 | 79,896 | -0.01(-0.02%) |
Apr 03, 2024 | 63.55 | 64.51 | 63.46 | 63.65 | 98,161 | -0.25(-0.39%) |
Apr 02, 2024 | 65.06 | 65.06 | 63.61 | 63.90 | 122,573 | -1.96(-2.97%) |
Apr 01, 2024 | 66.18 | 67.28 | 65.07 | 65.85 | 69,018 | -0.37(-0.56%) |
Mar 28, 2024 | 67.22 | 67.67 | 66.01 | 66.22 | 100,783 | -0.84(-1.25%) |
Mar 27, 2024 | 66.43 | 67.13 | 65.93 | 67.06 | 87,651 | +1.30(+1.97%) |
Mar 26, 2024 | 65.86 | 66.56 | 65.29 | 65.76 | 107,917 | +0.52(+0.80%) |
Mar 25, 2024 | 66.76 | 67.53 | 65.06 | 65.25 | 76,016 | -1.06(-1.60%) |
Mar 22, 2024 | 67.48 | 67.66 | 66.05 | 66.30 | 73,839 | -0.90(-1.34%) |
Mar 21, 2024 | 67.49 | 68.00 | 67.00 | 67.20 | 71,804 | +0.28(+0.42%) |
Mar 20, 2024 | 67.00 | 67.23 | 65.57 | 66.92 | 110,184 | -0.01(-0.01%) |
Mar 19, 2024 | 66.10 | 67.27 | 66.10 | 66.93 | 90,046 | +0.37(+0.55%) |
Mar 18, 2024 | 66.85 | 67.57 | 66.39 | 66.56 | 67,954 | -0.14(-0.21%) |
Mar 15, 2024 | 66.63 | 67.55 | 65.99 | 66.70 | 219,362 | -0.66(-0.98%) |
Mar 14, 2024 | 66.59 | 67.73 | 65.81 | 67.36 | 162,433 | +0.89(+1.34%) |
Mar 13, 2024 | 66.03 | 66.62 | 65.62 | 66.47 | 96,527 | +0.56(+0.85%) |
Mar 12, 2024 | 64.75 | 65.99 | 64.25 | 65.91 | 111,492 | +1.42(+2.21%) |
Mar 11, 2024 | 66.70 | 66.71 | 64.23 | 64.49 | 154,162 | -2.41(-3.60%) |
Mar 08, 2024 | 68.33 | 69.32 | 66.90 | 66.90 | 105,041 | -1.43(-2.10%) |
Mar 07, 2024 | 68.13 | 68.87 | 67.47 | 68.33 | 94,039 | +0.89(+1.31%) |
Mar 06, 2024 | 67.23 | 67.65 | 65.85 | 67.45 | 157,495 | +0.32(+0.47%) |
Mar 05, 2024 | 66.94 | 67.88 | 65.59 | 67.13 | 225,004 | -0.49(-0.72%) |
Mar 04, 2024 | 67.26 | 68.65 | 67.23 | 67.62 | 147,396 | +0.36(+0.53%) |
Mar 01, 2024 | 69.69 | 69.69 | 66.34 | 67.26 | 264,919 | -2.43(-3.49%) |
Feb 29, 2024 | 70.87 | 71.64 | 67.20 | 69.69 | 388,550 | -1.06(-1.49%) |
Feb 28, 2024 | 64.71 | 74.31 | 64.70 | 70.74 | 538,019 | +8.91(+14.41%) |
Feb 27, 2024 | 61.55 | 62.77 | 60.93 | 61.83 | 150,529 | +0.43(+0.70%) |
Feb 26, 2024 | 61.59 | 62.60 | 60.82 | 61.40 | 151,469 | -0.51(-0.82%) |
Feb 23, 2024 | 60.34 | 62.08 | 59.60 | 61.91 | 85,607 | +1.50(+2.49%) |
Feb 22, 2024 | 62.55 | 62.67 | 60.12 | 60.41 | 115,494 | -1.60(-2.58%) |
Feb 21, 2024 | 61.96 | 62.36 | 61.45 | 62.01 | 83,221 | -0.20(-0.32%) |
Feb 20, 2024 | 61.54 | 62.53 | 61.51 | 62.21 | 111,423 | -0.06(-0.10%) |
Feb 16, 2024 | 61.67 | 63.17 | 61.61 | 62.27 | 104,237 | +0.47(+0.76%) |
Feb 15, 2024 | 60.96 | 62.08 | 60.58 | 61.80 | 133,414 | +1.50(+2.49%) |
Feb 14, 2024 | 59.41 | 60.33 | 58.78 | 60.30 | 89,032 | +1.60(+2.73%) |
Feb 13, 2024 | 60.67 | 61.00 | 58.40 | 58.70 | 118,645 | -3.25(-5.24%) |
Feb 12, 2024 | 61.21 | 63.17 | 61.07 | 61.94 | 122,484 | +0.74(+1.20%) |
Feb 09, 2024 | 61.56 | 61.72 | 60.73 | 61.21 | 77,425 | +0.28(+0.46%) |
Feb 08, 2024 | 59.09 | 61.47 | 58.55 | 60.93 | 133,121 | +1.92(+3.25%) |
Feb 07, 2024 | 59.92 | 59.92 | 58.15 | 59.01 | 65,787 | -0.97(-1.62%) |
Feb 06, 2024 | 57.66 | 60.09 | 57.34 | 59.98 | 114,831 | +2.18(+3.77%) |
Feb 05, 2024 | 57.76 | 58.43 | 57.34 | 57.80 | 74,776 | -0.64(-1.09%) |
Feb 02, 2024 | 57.77 | 58.75 | 57.29 | 58.44 | 71,336 | -0.09(-0.15%) |
Feb 01, 2024 | 57.95 | 58.57 | 57.05 | 58.53 | 83,143 | +0.75(+1.29%) |
Jan 31, 2024 | 58.17 | 59.07 | 56.36 | 57.78 | 116,194 | -0.16(-0.27%) |
Jan 30, 2024 | 57.59 | 58.01 | 57.26 | 57.94 | 50,577 | -0.02(-0.03%) |
Jan 29, 2024 | 56.31 | 57.99 | 55.79 | 57.96 | 67,083 | +1.59(+2.83%) |
Jan 26, 2024 | 57.66 | 57.66 | 56.25 | 56.37 | 60,220 | -0.86(-1.50%) |
Jan 25, 2024 | 58.19 | 58.19 | 56.68 | 57.22 | 59,607 | +0.02(+0.03%) |
Jan 24, 2024 | 59.12 | 59.12 | 57.16 | 57.20 | 88,971 | -1.12(-1.91%) |
Jan 23, 2024 | 59.33 | 59.33 | 57.53 | 58.32 | 80,302 | -0.29(-0.49%) |
Jan 22, 2024 | 57.64 | 58.82 | 56.50 | 58.61 | 88,478 | +1.21(+2.12%) |
Jan 19, 2024 | 58.00 | 58.15 | 56.61 | 57.39 | 64,478 | -0.36(-0.62%) |
Jan 18, 2024 | 56.83 | 57.75 | 56.60 | 57.75 | 78,656 | +1.10(+1.93%) |
Jan 17, 2024 | 55.81 | 56.68 | 55.81 | 56.66 | 71,374 | +0.37(+0.65%) |
Jan 16, 2024 | 55.43 | 56.72 | 54.79 | 56.29 | 121,724 | +0.85(+1.53%) |
Jan 12, 2024 | 55.57 | 56.06 | 54.54 | 55.44 | 108,690 | +0.43(+0.78%) |
Jan 11, 2024 | 55.46 | 56.11 | 54.37 | 55.01 | 93,411 | -0.76(-1.36%) |
Jan 10, 2024 | 54.92 | 55.77 | 54.65 | 55.77 | 67,984 | +0.83(+1.50%) |
Jan 09, 2024 | 54.81 | 55.96 | 54.81 | 54.94 | 59,087 | -0.69(-1.23%) |
Jan 08, 2024 | 54.10 | 55.77 | 53.78 | 55.63 | 77,278 | +1.87(+3.48%) |
Jan 05, 2024 | 53.45 | 54.21 | 52.64 | 53.76 | 87,481 | -0.22(-0.41%) |
Jan 04, 2024 | 54.01 | 54.55 | 53.33 | 53.98 | 101,556 | +0.19(+0.35%) |
Jan 03, 2024 | 56.24 | 56.24 | 53.63 | 53.79 | 137,263 | -2.67(-4.73%) |
Jan 02, 2024 | 56.09 | 57.10 | 55.92 | 56.46 | 138,875 | -0.05(-0.09%) |
Dec 29, 2023 | 58.05 | 58.05 | 56.30 | 56.51 | 93,881 | -1.64(-2.82%) |
Dec 28, 2023 | 57.45 | 58.34 | 57.45 | 58.15 | 78,494 | +0.74(+1.28%) |
Dec 27, 2023 | 57.41 | 57.70 | 57.27 | 57.41 | 68,449 | +0.16(+0.29%) |
Dec 26, 2023 | 56.77 | 57.59 | 56.49 | 57.25 | 56,379 | +0.57(+1.01%) |
Dec 22, 2023 | 56.66 | 57.27 | 54.87 | 56.68 | 56,837 | +0.26(+0.46%) |
Dec 21, 2023 | 54.94 | 56.64 | 54.94 | 56.42 | 69,972 | +1.81(+3.32%) |
Dec 20, 2023 | 55.76 | 55.81 | 54.60 | 54.61 | 90,478 | -1.20(-2.16%) |
Dec 19, 2023 | 55.49 | 57.00 | 55.33 | 55.81 | 83,452 | +0.80(+1.45%) |
Dec 18, 2023 | 55.20 | 55.95 | 54.75 | 55.01 | 70,434 | -0.33(-0.59%) |
Dec 15, 2023 | 56.36 | 57.08 | 54.77 | 55.34 | 343,994 | -0.62(-1.10%) |
Dec 14, 2023 | 54.65 | 57.04 | 54.51 | 55.96 | 130,436 | +2.02(+3.75%) |
Dec 13, 2023 | 53.38 | 54.34 | 52.55 | 53.94 | 182,741 | +0.37(+0.69%) |
Dec 12, 2023 | 53.94 | 54.85 | 52.48 | 53.57 | 120,175 | -0.59(-1.08%) |
Dec 11, 2023 | 54.40 | 55.09 | 53.70 | 54.16 | 160,680 | -0.25(-0.46%) |
Dec 08, 2023 | 54.25 | 54.52 | 53.66 | 54.41 | 169,157 | +0.03(+0.05%) |
Dec 07, 2023 | 53.86 | 55.30 | 53.39 | 54.38 | 187,010 | +0.38(+0.70%) |
Dec 06, 2023 | 53.75 | 54.48 | 53.45 | 54.00 | 113,481 | +0.23(+0.43%) |
Dec 05, 2023 | 53.78 | 54.59 | 53.46 | 53.77 | 96,890 | -0.55(-1.01%) |
Dec 04, 2023 | 53.41 | 54.32 | 52.32 | 54.32 | 82,060 | +0.73(+1.36%) |
Dec 01, 2023 | 52.07 | 53.62 | 51.82 | 53.59 | 163,428 | +1.12(+2.14%) |
Nov 30, 2023 | 52.07 | 52.57 | 51.47 | 52.46 | 108,438 | +0.37(+0.71%) |
Nov 29, 2023 | 52.47 | 53.03 | 52.06 | 52.10 | 62,703 | +0.27(+0.52%) |
Nov 28, 2023 | 52.88 | 53.50 | 51.57 | 51.83 | 65,348 | -1.28(-2.42%) |
Nov 27, 2023 | 53.35 | 53.51 | 52.79 | 53.11 | 90,718 | -0.20(-0.37%) |
Nov 24, 2023 | 52.88 | 53.56 | 52.46 | 53.31 | 40,633 | +0.21(+0.39%) |
Nov 22, 2023 | 53.51 | 54.28 | 51.67 | 53.10 | 124,644 | +0.11(+0.21%) |
Nov 21, 2023 | 53.19 | 53.52 | 52.03 | 52.99 | 116,019 | -0.53(-0.99%) |
Nov 20, 2023 | 52.87 | 53.58 | 52.37 | 53.52 | 76,898 | +0.65(+1.22%) |
Nov 17, 2023 | 53.12 | 53.30 | 52.38 | 52.87 | 114,213 | +0.13(+0.25%) |
Nov 16, 2023 | 51.84 | 52.89 | 51.53 | 52.74 | 105,202 | +0.83(+1.59%) |
Nov 15, 2023 | 51.54 | 52.79 | 50.19 | 51.92 | 109,311 | +0.23(+0.44%) |
Nov 14, 2023 | 50.51 | 51.89 | 49.81 | 51.69 | 195,428 | +2.32(+4.71%) |
Nov 13, 2023 | 48.51 | 49.62 | 48.31 | 49.37 | 61,460 | +1.16(+2.41%) |
Nov 10, 2023 | 48.45 | 48.97 | 47.38 | 48.20 | 84,740 | -0.27(-0.55%) |
Nov 09, 2023 | 49.00 | 49.38 | 48.46 | 48.47 | 120,669 | -0.62(-1.25%) |
Nov 08, 2023 | 49.43 | 49.45 | 48.32 | 49.09 | 101,539 | -0.06(-0.12%) |
Nov 07, 2023 | 49.11 | 50.48 | 48.65 | 49.15 | 92,578 | +0.27(+0.55%) |
Nov 06, 2023 | 48.12 | 49.38 | 47.70 | 48.88 | 121,541 | +0.73(+1.53%) |
Nov 03, 2023 | 46.99 | 48.94 | 46.99 | 48.14 | 130,221 | +1.83(+3.94%) |
Nov 02, 2023 | 47.48 | 51.89 | 45.63 | 46.32 | 349,300 | -1.16(-2.45%) |
Nov 01, 2023 | 47.76 | 48.76 | 46.38 | 47.48 | 204,040 | -0.75(-1.56%) |
Oct 31, 2023 | 47.89 | 48.55 | 46.80 | 48.23 | 185,190 | +0.68(+1.42%) |
Oct 30, 2023 | 47.40 | 47.76 | 46.17 | 47.56 | 255,421 | +0.50(+1.05%) |
Oct 27, 2023 | 45.40 | 47.12 | 43.95 | 47.06 | 390,252 | +2.02(+4.47%) |
Oct 26, 2023 | 46.16 | 46.95 | 44.88 | 45.05 | 169,666 | -1.39(-2.99%) |
Oct 25, 2023 | 48.71 | 48.71 | 46.34 | 46.44 | 216,773 | -2.73(-5.55%) |
Oct 24, 2023 | 48.16 | 49.41 | 47.40 | 49.17 | 131,185 | +1.05(+2.19%) |
Oct 23, 2023 | 49.29 | 49.29 | 47.36 | 48.11 | 148,608 | -0.77(-1.58%) |
Oct 20, 2023 | 48.13 | 48.97 | 47.85 | 48.89 | 166,175 | +1.07(+2.24%) |
Oct 19, 2023 | 47.78 | 48.63 | 46.96 | 47.82 | 157,824 | -0.16(-0.33%) |
Oct 18, 2023 | 48.57 | 49.81 | 47.77 | 47.98 | 91,384 | -0.67(-1.37%) |
Oct 17, 2023 | 47.54 | 49.32 | 47.54 | 48.64 | 112,103 | +1.05(+2.21%) |
Oct 16, 2023 | 46.76 | 48.21 | 46.47 | 47.59 | 110,110 | +1.15(+2.48%) |
Oct 13, 2023 | 46.96 | 47.87 | 46.10 | 46.44 | 148,627 | -0.56(-1.18%) |
Oct 12, 2023 | 50.31 | 51.09 | 46.71 | 46.99 | 331,663 | -3.73(-7.36%) |
Oct 11, 2023 | 57.44 | 57.60 | 50.44 | 50.73 | 306,537 | -6.87(-11.93%) |
Oct 10, 2023 | 56.62 | 58.08 | 56.40 | 57.60 | 107,107 | +1.01(+1.79%) |
Oct 09, 2023 | 56.85 | 57.44 | 56.18 | 56.58 | 76,654 | -0.72(-1.26%) |
Oct 06, 2023 | 56.74 | 57.60 | 55.94 | 57.31 | 97,529 | +0.07(+0.12%) |
Oct 05, 2023 | 54.77 | 57.49 | 53.85 | 57.24 | 198,596 | +2.67(+4.89%) |
Oct 04, 2023 | 54.50 | 54.95 | 53.50 | 54.57 | 148,593 | +0.07(+0.13%) |
Oct 03, 2023 | 54.59 | 55.37 | 54.49 | 54.50 | 135,946 | -0.27(-0.49%) |
Oct 02, 2023 | 53.98 | 54.81 | 53.53 | 54.77 | 253,006 | +0.68(+1.25%) |
Sep 29, 2023 | 54.83 | 54.83 | 53.91 | 54.09 | 229,055 | -0.60(-1.09%) |
Sep 28, 2023 | 53.31 | 54.96 | 53.12 | 54.69 | 161,220 | +1.56(+2.93%) |
Sep 27, 2023 | 53.33 | 54.02 | 53.09 | 53.13 | 137,548 | +0.06(+0.11%) |
Sep 26, 2023 | 55.01 | 55.47 | 52.95 | 53.07 | 202,324 | -2.31(-4.18%) |
Sep 25, 2023 | 56.34 | 55.49 | 55.09 | 55.38 | 113,786 | -1.21(-2.14%) |
Sep 22, 2023 | 56.71 | 57.19 | 56.54 | 56.59 | 88,935 | -0.03(-0.05%) |
Sep 21, 2023 | 56.70 | 56.99 | 55.91 | 56.62 | 99,068 | -0.46(-0.80%) |
Sep 20, 2023 | 57.43 | 57.43 | 56.77 | 57.08 | 90,302 | -0.03(-0.05%) |
Sep 19, 2023 | 57.15 | 57.39 | 56.33 | 57.11 | 90,541 | +0.08(+0.14%) |
Sep 18, 2023 | 56.58 | 57.10 | 56.00 | 57.03 | 86,893 | +0.36(+0.63%) |
Sep 15, 2023 | 56.43 | 56.94 | 55.00 | 56.67 | 296,352 | +0.44(+0.78%) |
Sep 14, 2023 | 55.79 | 56.33 | 55.52 | 56.24 | 94,189 | +0.65(+1.16%) |
Sep 13, 2023 | 56.13 | 56.47 | 55.53 | 55.59 | 54,151 | -0.70(-1.25%) |
Sep 12, 2023 | 56.50 | 56.79 | 55.91 | 56.30 | 126,329 | -0.42(-0.74%) |
Sep 11, 2023 | 55.59 | 57.20 | 55.35 | 56.71 | 115,248 | +1.32(+2.38%) |
Sep 08, 2023 | 56.59 | 56.61 | 55.26 | 55.39 | 58,199 | -1.17(-2.07%) |
Sep 07, 2023 | 56.25 | 56.86 | 55.47 | 56.56 | 84,407 | +0.32(+0.56%) |
Sep 06, 2023 | 56.07 | 56.56 | 55.14 | 56.25 | 78,797 | +1.35(+2.46%) |
Sep 05, 2023 | 57.43 | 57.76 | 54.64 | 54.90 | 103,221 | -2.87(-4.97%) |
Sep 01, 2023 | 57.72 | 58.21 | 57.58 | 57.76 | 56,215 | +0.37(+0.64%) |
Aug 31, 2023 | 58.27 | 58.67 | 57.35 | 57.40 | 92,263 | -0.86(-1.48%) |
Aug 30, 2023 | 58.27 | 59.49 | 58.04 | 58.26 | 94,545 | -0.01(-0.02%) |
Aug 29, 2023 | 57.02 | 58.42 | 56.88 | 58.27 | 69,383 | +1.09(+1.91%) |
Aug 28, 2023 | 56.48 | 57.24 | 56.20 | 57.18 | 100,296 | +0.91(+1.62%) |
Aug 25, 2023 | 56.12 | 56.48 | 55.82 | 56.27 | 71,338 | +0.27(+0.48%) |
Aug 24, 2023 | 56.17 | 56.36 | 55.44 | 56.00 | 134,283 | -0.25(-0.44%) |
Aug 23, 2023 | 55.81 | 56.83 | 55.76 | 56.25 | 97,301 | +0.71(+1.27%) |
Aug 22, 2023 | 54.93 | 55.94 | 54.85 | 55.54 | 86,746 | +0.68(+1.23%) |
Aug 21, 2023 | 54.73 | 55.50 | 54.30 | 54.87 | 57,608 | +0.12(+0.22%) |
Aug 18, 2023 | 54.64 | 55.51 | 54.64 | 54.75 | 128,177 | -0.01(-0.02%) |
Aug 17, 2023 | 55.12 | 55.39 | 54.49 | 54.76 | 77,792 | -0.52(-0.93%) |
Aug 16, 2023 | 56.48 | 56.64 | 55.15 | 55.27 | 76,545 | -1.17(-2.08%) |
Aug 15, 2023 | 55.95 | 57.01 | 55.95 | 56.44 | 73,161 | +0.41(+0.73%) |
Aug 14, 2023 | 55.32 | 56.05 | 54.48 | 56.03 | 117,491 | +0.75(+1.35%) |
Aug 11, 2023 | 55.91 | 56.22 | 54.93 | 55.29 | 79,120 | -0.64(-1.15%) |
Aug 10, 2023 | 56.40 | 56.74 | 55.22 | 55.93 | 134,364 | -0.59(-1.05%) |
Aug 09, 2023 | 56.78 | 57.40 | 56.34 | 56.52 | 89,362 | -0.04(-0.07%) |
Aug 08, 2023 | 57.02 | 57.49 | 56.33 | 56.56 | 112,265 | -0.50(-0.87%) |
Aug 07, 2023 | 56.31 | 57.57 | 56.31 | 57.06 | 126,103 | +0.73(+1.30%) |
Aug 04, 2023 | 56.50 | 56.76 | 55.86 | 56.33 | 132,188 | -0.35(-0.61%) |
Aug 03, 2023 | 62.73 | 63.12 | 56.60 | 56.67 | 160,107 | -7.41(-11.56%) |
Aug 02, 2023 | 64.84 | 65.96 | 62.86 | 64.08 | 304,189 | +1.86(+2.99%) |