Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.62 | 72.62 | 70.25 | 70.36 | 640,919 | -1.89(-2.62%) |
Apr 29, 2024 | 72.66 | 73.26 | 72.02 | 72.25 | 654,764 | -0.52(-0.71%) |
Apr 26, 2024 | 71.78 | 73.13 | 71.63 | 72.77 | 588,990 | +0.96(+1.34%) |
Apr 25, 2024 | 70.61 | 72.02 | 70.01 | 71.81 | 510,116 | +0.97(+1.37%) |
Apr 24, 2024 | 70.57 | 71.17 | 70.02 | 70.84 | 541,351 | +0.20(+0.28%) |
Apr 23, 2024 | 69.91 | 71.48 | 69.58 | 70.64 | 423,294 | +0.80(+1.15%) |
Apr 22, 2024 | 69.37 | 70.25 | 68.33 | 69.84 | 990,524 | +0.31(+0.45%) |
Apr 19, 2024 | 68.80 | 70.06 | 68.67 | 69.53 | 724,878 | +1.07(+1.56%) |
Apr 18, 2024 | 70.55 | 70.67 | 67.80 | 68.46 | 745,865 | -2.32(-3.28%) |
Apr 17, 2024 | 71.47 | 72.64 | 70.40 | 70.78 | 590,104 | -0.17(-0.24%) |
Apr 16, 2024 | 69.96 | 71.50 | 69.40 | 70.95 | 569,944 | +0.38(+0.54%) |
Apr 15, 2024 | 70.90 | 71.92 | 70.04 | 70.57 | 730,628 | -0.40(-0.56%) |
Apr 12, 2024 | 72.34 | 72.49 | 70.54 | 70.97 | 619,652 | -0.67(-0.94%) |
Apr 11, 2024 | 71.02 | 71.95 | 70.85 | 71.64 | 690,466 | +1.50(+2.14%) |
Apr 10, 2024 | 69.02 | 70.24 | 68.56 | 70.14 | 970,284 | +1.17(+1.70%) |
Apr 09, 2024 | 71.49 | 71.49 | 68.60 | 68.97 | 966,643 | -1.85(-2.61%) |
Apr 08, 2024 | 71.44 | 71.47 | 69.87 | 70.82 | 928,969 | -0.95(-1.32%) |
Apr 05, 2024 | 72.27 | 72.81 | 71.64 | 71.77 | 478,853 | -0.30(-0.42%) |
Apr 04, 2024 | 73.28 | 73.43 | 71.99 | 72.07 | 624,050 | -1.17(-1.60%) |
Apr 03, 2024 | 72.11 | 74.04 | 72.11 | 73.24 | 717,428 | +0.64(+0.88%) |
Apr 02, 2024 | 72.80 | 72.82 | 71.58 | 72.60 | 627,078 | -0.15(-0.21%) |
Apr 01, 2024 | 71.55 | 73.59 | 71.55 | 72.75 | 748,322 | +1.20(+1.68%) |
Mar 28, 2024 | 70.65 | 71.60 | 70.30 | 71.55 | 959,659 | +1.01(+1.43%) |
Mar 27, 2024 | 70.17 | 70.96 | 69.95 | 70.54 | 839,404 | +0.12(+0.17%) |
Mar 26, 2024 | 71.73 | 71.93 | 70.39 | 70.42 | 662,230 | -1.56(-2.17%) |
Mar 25, 2024 | 72.68 | 73.43 | 71.84 | 71.98 | 435,347 | -0.52(-0.72%) |
Mar 22, 2024 | 72.77 | 72.93 | 72.05 | 72.50 | 407,483 | -0.55(-0.75%) |
Mar 21, 2024 | 72.76 | 73.67 | 72.12 | 73.05 | 567,953 | +0.83(+1.15%) |
Mar 20, 2024 | 72.01 | 72.28 | 70.78 | 72.22 | 867,616 | -0.33(-0.45%) |
Mar 19, 2024 | 72.09 | 73.57 | 71.88 | 72.55 | 1,372,444 | +0.81(+1.13%) |
Mar 18, 2024 | 71.56 | 72.10 | 70.52 | 71.74 | 873,534 | +0.38(+0.53%) |
Mar 15, 2024 | 71.55 | 72.74 | 70.26 | 71.36 | 1,307,800 | -0.54(-0.75%) |
Mar 14, 2024 | 71.18 | 73.27 | 70.62 | 71.90 | 1,538,799 | +0.57(+0.80%) |
Mar 13, 2024 | 69.87 | 71.83 | 69.72 | 71.33 | 1,226,078 | +2.31(+3.35%) |
Mar 12, 2024 | 68.35 | 69.95 | 68.28 | 69.02 | 925,887 | +0.75(+1.10%) |
Mar 11, 2024 | 67.93 | 68.36 | 67.28 | 68.27 | 533,982 | -0.05(-0.07%) |
Mar 08, 2024 | 69.14 | 69.44 | 67.78 | 68.32 | 584,709 | -0.93(-1.34%) |
Mar 07, 2024 | 68.06 | 69.49 | 68.06 | 69.25 | 863,236 | +1.38(+2.03%) |
Mar 06, 2024 | 66.51 | 68.09 | 66.39 | 67.87 | 958,444 | +1.41(+2.12%) |
Mar 05, 2024 | 64.79 | 66.84 | 64.53 | 66.46 | 976,527 | +2.14(+3.32%) |
Mar 04, 2024 | 66.96 | 66.96 | 64.28 | 64.32 | 822,400 | -2.39(-3.58%) |
Mar 01, 2024 | 67.08 | 67.80 | 66.64 | 66.71 | 769,880 | -0.03(-0.04%) |
Feb 29, 2024 | 66.61 | 67.68 | 66.16 | 66.74 | 1,005,268 | +0.33(+0.49%) |
Feb 28, 2024 | 66.73 | 67.68 | 66.03 | 66.41 | 881,251 | -0.44(-0.65%) |
Feb 27, 2024 | 67.36 | 67.47 | 66.36 | 66.85 | 613,065 | -0.79(-1.16%) |
Feb 26, 2024 | 66.42 | 68.33 | 65.82 | 67.63 | 778,275 | +1.60(+2.42%) |
Feb 23, 2024 | 66.31 | 66.82 | 64.75 | 66.03 | 666,969 | -0.51(-0.76%) |
Feb 22, 2024 | 65.45 | 66.79 | 64.12 | 66.54 | 1,109,613 | +0.33(+0.50%) |
Feb 21, 2024 | 65.47 | 67.04 | 65.32 | 66.21 | 1,204,120 | +0.47(+0.71%) |
Feb 20, 2024 | 68.27 | 68.28 | 65.53 | 65.74 | 1,944,249 | -3.37(-4.88%) |
Feb 16, 2024 | 71.23 | 71.38 | 68.69 | 69.11 | 1,389,879 | -0.85(-1.22%) |
Feb 15, 2024 | 65.55 | 70.14 | 65.12 | 69.97 | 2,440,942 | +4.10(+6.22%) |
Feb 14, 2024 | 67.07 | 68.49 | 64.62 | 65.87 | 2,083,149 | -1.17(-1.75%) |
Feb 13, 2024 | 67.11 | 67.57 | 66.17 | 67.04 | 1,307,725 | -0.63(-0.93%) |
Feb 12, 2024 | 66.16 | 68.22 | 65.91 | 67.67 | 1,731,385 | +2.25(+3.43%) |
Feb 09, 2024 | 65.94 | 66.29 | 65.25 | 65.42 | 1,173,252 | -0.26(-0.39%) |
Feb 08, 2024 | 65.53 | 66.57 | 65.22 | 65.68 | 1,194,289 | -0.54(-0.81%) |
Feb 07, 2024 | 64.82 | 67.28 | 63.80 | 66.22 | 1,593,595 | +1.20(+1.85%) |
Feb 06, 2024 | 65.77 | 67.33 | 64.44 | 65.02 | 1,104,240 | -1.02(-1.55%) |
Feb 05, 2024 | 66.11 | 66.62 | 65.20 | 66.04 | 892,217 | -0.40(-0.60%) |
Feb 02, 2024 | 67.57 | 68.01 | 66.41 | 66.44 | 1,620,676 | -1.20(-1.78%) |
Feb 01, 2024 | 71.32 | 72.46 | 64.02 | 67.64 | 4,128,676 | -2.64(-3.76%) |
Jan 31, 2024 | 70.82 | 71.05 | 69.51 | 70.29 | 1,146,588 | -0.90(-1.27%) |
Jan 30, 2024 | 69.59 | 71.51 | 69.59 | 71.19 | 1,169,386 | +0.85(+1.22%) |
Jan 29, 2024 | 71.78 | 72.32 | 69.15 | 70.34 | 1,593,611 | -0.89(-1.26%) |
Jan 26, 2024 | 68.55 | 71.24 | 68.32 | 71.23 | 1,794,534 | +2.88(+4.22%) |
Jan 25, 2024 | 69.33 | 69.86 | 68.19 | 68.35 | 1,448,057 | -0.40(-0.58%) |
Jan 24, 2024 | 67.12 | 69.69 | 67.12 | 68.74 | 1,997,370 | +2.89(+4.39%) |
Jan 23, 2024 | 64.71 | 66.11 | 64.46 | 65.85 | 1,325,945 | +0.95(+1.47%) |
Jan 22, 2024 | 65.29 | 67.01 | 64.89 | 64.90 | 1,745,766 | +0.17(+0.26%) |
Jan 19, 2024 | 65.81 | 65.91 | 64.18 | 64.73 | 2,164,244 | -0.51(-0.78%) |
Jan 18, 2024 | 64.72 | 65.67 | 64.26 | 65.24 | 3,077,034 | +1.30(+2.04%) |
Jan 17, 2024 | 62.18 | 65.02 | 62.13 | 63.93 | 1,808,452 | +1.38(+2.21%) |
Jan 16, 2024 | 65.16 | 65.57 | 62.47 | 62.55 | 1,525,412 | -1.77(-2.75%) |
Jan 12, 2024 | 66.11 | 66.30 | 63.74 | 64.32 | 2,243,007 | +0.98(+1.55%) |
Jan 11, 2024 | 61.81 | 63.38 | 60.91 | 63.34 | 962,873 | +1.08(+1.74%) |
Jan 10, 2024 | 63.01 | 63.01 | 60.86 | 62.25 | 881,858 | -0.24(-0.38%) |
Jan 09, 2024 | 63.12 | 63.12 | 61.21 | 62.49 | 904,449 | -0.31(-0.49%) |
Jan 08, 2024 | 62.63 | 62.98 | 61.50 | 62.80 | 1,465,520 | -1.49(-2.32%) |
Jan 05, 2024 | 64.36 | 65.47 | 63.38 | 64.29 | 1,373,308 | +0.35(+0.54%) |
Jan 04, 2024 | 65.12 | 66.54 | 63.84 | 63.94 | 1,704,113 | -0.54(-0.83%) |
Jan 03, 2024 | 62.15 | 64.50 | 61.75 | 64.48 | 1,149,012 | +2.33(+3.74%) |
Jan 02, 2024 | 62.63 | 62.76 | 61.37 | 62.15 | 975,109 | +1.71(+2.83%) |
Dec 29, 2023 | 60.39 | 60.73 | 59.69 | 60.44 | 933,811 | -0.01(-0.02%) |
Dec 28, 2023 | 61.21 | 61.94 | 60.42 | 60.45 | 664,748 | -0.74(-1.20%) |
Dec 27, 2023 | 61.64 | 62.68 | 61.13 | 61.19 | 878,196 | -0.69(-1.11%) |
Dec 26, 2023 | 63.13 | 63.17 | 60.94 | 61.88 | 1,378,345 | -2.32(-3.61%) |
Dec 22, 2023 | 63.62 | 64.55 | 63.61 | 64.19 | 1,039,012 | +0.60(+0.94%) |
Dec 21, 2023 | 61.88 | 63.62 | 61.86 | 63.60 | 1,362,413 | +2.35(+3.83%) |
Dec 20, 2023 | 61.64 | 62.59 | 61.12 | 61.25 | 1,240,989 | -0.73(-1.17%) |
Dec 19, 2023 | 60.24 | 62.10 | 59.67 | 61.97 | 1,538,229 | +2.09(+3.49%) |
Dec 18, 2023 | 60.13 | 61.48 | 59.20 | 59.89 | 2,129,876 | +1.52(+2.61%) |
Dec 15, 2023 | 56.25 | 58.91 | 55.54 | 58.37 | 2,076,489 | +2.72(+4.90%) |
Dec 14, 2023 | 56.11 | 56.38 | 54.88 | 55.64 | 814,587 | +0.06(+0.11%) |
Dec 13, 2023 | 52.89 | 55.65 | 52.37 | 55.58 | 1,346,050 | +2.66(+5.03%) |
Dec 12, 2023 | 53.02 | 53.59 | 52.59 | 52.92 | 491,931 | -0.68(-1.26%) |
Dec 11, 2023 | 53.32 | 53.60 | 52.75 | 53.59 | 511,625 | -0.08(-0.15%) |
Dec 08, 2023 | 53.68 | 54.28 | 53.02 | 53.67 | 472,329 | +0.53(+0.99%) |
Dec 07, 2023 | 54.41 | 54.41 | 52.90 | 53.15 | 759,294 | -0.68(-1.26%) |
Dec 06, 2023 | 54.46 | 55.69 | 53.75 | 53.82 | 979,222 | -0.79(-1.44%) |
Dec 05, 2023 | 54.82 | 55.23 | 54.30 | 54.61 | 540,093 | -0.32(-0.58%) |
Dec 04, 2023 | 55.67 | 56.27 | 54.51 | 54.93 | 835,196 | -0.46(-0.83%) |
Dec 01, 2023 | 54.59 | 56.26 | 54.48 | 55.38 | 809,930 | +0.82(+1.49%) |
Nov 30, 2023 | 53.67 | 54.83 | 52.75 | 54.57 | 897,418 | +0.82(+1.52%) |
Nov 29, 2023 | 54.27 | 54.43 | 53.27 | 53.75 | 798,721 | -0.39(-0.72%) |
Nov 28, 2023 | 55.12 | 55.66 | 54.02 | 54.14 | 708,765 | -0.99(-1.79%) |
Nov 27, 2023 | 56.14 | 56.22 | 55.08 | 55.13 | 645,104 | -1.03(-1.83%) |
Nov 24, 2023 | 56.21 | 56.87 | 56.13 | 56.16 | 353,865 | +0.16(+0.28%) |
Nov 22, 2023 | 53.91 | 56.01 | 53.73 | 56.00 | 736,612 | +1.45(+2.66%) |
Nov 21, 2023 | 55.14 | 55.42 | 54.11 | 54.55 | 793,920 | -1.06(-1.90%) |
Nov 20, 2023 | 55.85 | 56.30 | 55.47 | 55.60 | 764,830 | +0.10(+0.18%) |
Nov 17, 2023 | 55.22 | 56.05 | 55.11 | 55.50 | 909,414 | +0.79(+1.44%) |
Nov 16, 2023 | 55.64 | 55.93 | 54.23 | 54.71 | 1,087,020 | -1.42(-2.53%) |
Nov 15, 2023 | 57.50 | 57.79 | 56.05 | 56.14 | 1,073,555 | -1.58(-2.74%) |
Nov 14, 2023 | 57.53 | 58.02 | 55.72 | 57.72 | 1,393,151 | +0.28(+0.48%) |
Nov 13, 2023 | 58.06 | 58.60 | 56.96 | 57.44 | 1,074,543 | -0.42(-0.73%) |
Nov 10, 2023 | 57.70 | 58.51 | 57.38 | 57.86 | 1,061,640 | +1.20(+2.11%) |
Nov 09, 2023 | 55.81 | 57.35 | 55.41 | 56.67 | 1,637,508 | +2.75(+5.09%) |
Nov 08, 2023 | 54.58 | 54.82 | 53.75 | 53.92 | 1,184,382 | -0.95(-1.73%) |
Nov 07, 2023 | 55.97 | 56.16 | 53.85 | 54.87 | 1,302,782 | -1.80(-3.17%) |
Nov 06, 2023 | 58.02 | 58.28 | 56.53 | 56.67 | 668,195 | -1.17(-2.02%) |
Nov 03, 2023 | 57.49 | 58.18 | 56.49 | 57.84 | 1,099,477 | +0.08(+0.14%) |
Nov 02, 2023 | 57.05 | 58.03 | 56.74 | 57.76 | 799,328 | +0.57(+1.00%) |
Nov 01, 2023 | 55.70 | 57.66 | 55.17 | 57.18 | 1,048,394 | +1.72(+3.10%) |
Oct 31, 2023 | 55.62 | 56.65 | 54.53 | 55.46 | 833,008 | -0.14(-0.25%) |
Oct 30, 2023 | 57.05 | 57.49 | 54.71 | 55.60 | 1,053,154 | -1.41(-2.48%) |
Oct 27, 2023 | 55.42 | 57.03 | 55.03 | 57.02 | 1,375,287 | +2.84(+5.23%) |
Oct 26, 2023 | 54.71 | 54.96 | 53.74 | 54.18 | 931,215 | -0.83(-1.51%) |
Oct 25, 2023 | 55.79 | 56.50 | 54.68 | 55.01 | 777,624 | -0.82(-1.47%) |
Oct 24, 2023 | 55.78 | 56.58 | 55.42 | 55.83 | 1,224,202 | +1.44(+2.65%) |
Oct 23, 2023 | 54.10 | 54.98 | 53.69 | 54.39 | 730,593 | +0.16(+0.29%) |
Oct 20, 2023 | 55.35 | 55.35 | 54.07 | 54.23 | 795,465 | -1.12(-2.02%) |
Oct 19, 2023 | 55.11 | 55.70 | 54.69 | 55.35 | 641,330 | -0.15(-0.27%) |
Oct 18, 2023 | 55.91 | 56.34 | 55.33 | 55.49 | 674,759 | -0.41(-0.74%) |
Oct 17, 2023 | 55.44 | 56.85 | 55.44 | 55.91 | 775,052 | +0.50(+0.91%) |
Oct 16, 2023 | 55.63 | 56.10 | 54.66 | 55.41 | 731,223 | +0.09(+0.16%) |
Oct 13, 2023 | 54.33 | 56.10 | 54.22 | 55.32 | 1,684,442 | +1.75(+3.26%) |
Oct 12, 2023 | 53.52 | 54.05 | 53.12 | 53.57 | 954,309 | +0.90(+1.71%) |
Oct 11, 2023 | 51.43 | 52.85 | 51.38 | 52.67 | 823,729 | +0.61(+1.18%) |
Oct 10, 2023 | 52.97 | 53.09 | 51.98 | 52.06 | 1,089,350 | -0.94(-1.77%) |
Oct 09, 2023 | 51.72 | 53.35 | 51.56 | 53.00 | 1,273,156 | +2.25(+4.44%) |
Oct 06, 2023 | 49.56 | 51.22 | 49.35 | 50.74 | 800,346 | +0.12(+0.23%) |
Oct 05, 2023 | 48.89 | 50.89 | 48.51 | 50.62 | 1,063,364 | +2.37(+4.91%) |
Oct 04, 2023 | 49.62 | 50.01 | 47.30 | 48.25 | 1,957,674 | -2.34(-4.63%) |
Oct 03, 2023 | 50.39 | 51.13 | 49.34 | 50.59 | 849,100 | -0.21(-0.41%) |
Oct 02, 2023 | 53.58 | 53.62 | 50.23 | 50.80 | 1,161,424 | -2.66(-4.97%) |
Sep 29, 2023 | 54.33 | 54.33 | 53.00 | 53.46 | 1,474,923 | -0.21(-0.39%) |
Sep 28, 2023 | 52.91 | 54.07 | 52.29 | 53.67 | 1,029,346 | -0.21(-0.38%) |
Sep 27, 2023 | 54.08 | 54.50 | 53.45 | 53.87 | 994,643 | +0.21(+0.39%) |
Sep 26, 2023 | 52.08 | 54.52 | 52.08 | 53.67 | 1,400,401 | +1.11(+2.11%) |
Sep 25, 2023 | 51.76 | 52.89 | 52.42 | 52.56 | 1,326,402 | +0.74(+1.43%) |
Sep 22, 2023 | 52.06 | 52.90 | 51.56 | 51.82 | 1,372,134 | +0.08(+0.15%) |
Sep 21, 2023 | 51.19 | 52.62 | 50.71 | 51.74 | 1,389,076 | +1.29(+2.57%) |
Sep 20, 2023 | 51.44 | 51.97 | 50.43 | 50.45 | 1,197,626 | -0.81(-1.58%) |
Sep 19, 2023 | 53.70 | 53.97 | 51.24 | 51.26 | 1,088,833 | -1.94(-3.64%) |
Sep 18, 2023 | 52.11 | 53.65 | 52.07 | 53.19 | 883,242 | +1.38(+2.67%) |
Sep 15, 2023 | 52.13 | 52.61 | 51.76 | 51.81 | 1,594,036 | -0.42(-0.81%) |
Sep 14, 2023 | 51.21 | 53.23 | 51.19 | 52.23 | 1,490,373 | +1.85(+3.67%) |
Sep 13, 2023 | 50.89 | 51.66 | 50.03 | 50.39 | 916,717 | -0.33(-0.64%) |
Sep 12, 2023 | 50.56 | 50.96 | 49.84 | 50.71 | 786,599 | +0.65(+1.30%) |
Sep 11, 2023 | 51.07 | 51.24 | 49.41 | 50.06 | 901,321 | -0.79(-1.55%) |
Sep 08, 2023 | 48.13 | 51.06 | 48.13 | 50.85 | 1,253,533 | +2.68(+5.56%) |
Sep 07, 2023 | 47.72 | 48.39 | 47.38 | 48.17 | 645,961 | +0.29(+0.60%) |
Sep 06, 2023 | 48.30 | 48.65 | 47.32 | 47.89 | 1,038,936 | +0.06(+0.12%) |
Sep 05, 2023 | 48.70 | 48.70 | 47.31 | 47.83 | 1,449,621 | -1.83(-3.68%) |
Sep 01, 2023 | 50.58 | 50.87 | 49.45 | 49.66 | 961,209 | -0.24(-0.48%) |
Aug 31, 2023 | 51.37 | 51.37 | 49.78 | 49.89 | 792,774 | -1.55(-3.01%) |
Aug 30, 2023 | 50.80 | 51.79 | 50.65 | 51.44 | 773,471 | +0.33(+0.64%) |
Aug 29, 2023 | 50.61 | 51.32 | 50.23 | 51.12 | 881,526 | +0.87(+1.73%) |
Aug 28, 2023 | 49.89 | 50.95 | 49.84 | 50.25 | 910,985 | +0.59(+1.19%) |
Aug 25, 2023 | 50.27 | 50.58 | 49.21 | 49.66 | 939,717 | -0.54(-1.08%) |
Aug 24, 2023 | 50.58 | 51.14 | 50.17 | 50.20 | 494,541 | -0.38(-0.74%) |
Aug 23, 2023 | 50.63 | 50.76 | 49.49 | 50.58 | 976,016 | -0.51(-1.01%) |
Aug 22, 2023 | 51.34 | 51.90 | 51.08 | 51.09 | 724,401 | -0.17(-0.33%) |
Aug 21, 2023 | 52.09 | 52.53 | 51.13 | 51.26 | 838,278 | -0.45(-0.88%) |
Aug 18, 2023 | 50.13 | 52.00 | 49.94 | 51.71 | 1,015,892 | +0.70(+1.37%) |
Aug 17, 2023 | 51.27 | 51.99 | 50.34 | 51.01 | 1,204,591 | +0.46(+0.92%) |
Aug 16, 2023 | 50.39 | 51.54 | 50.38 | 50.55 | 1,713,808 | +0.62(+1.25%) |
Aug 15, 2023 | 48.95 | 50.18 | 48.88 | 49.92 | 1,219,118 | +0.51(+1.04%) |
Aug 14, 2023 | 49.46 | 49.59 | 48.24 | 49.41 | 933,462 | -0.32(-0.64%) |
Aug 11, 2023 | 48.90 | 49.91 | 48.65 | 49.73 | 976,956 | +0.63(+1.28%) |
Aug 10, 2023 | 49.61 | 49.96 | 48.94 | 49.10 | 798,428 | -0.13(-0.26%) |
Aug 09, 2023 | 48.30 | 50.02 | 48.30 | 49.22 | 981,025 | +1.22(+2.54%) |
Aug 08, 2023 | 48.26 | 48.44 | 47.25 | 48.01 | 1,098,080 | -1.08(-2.20%) |
Aug 07, 2023 | 48.79 | 49.30 | 48.23 | 49.09 | 1,327,213 | +0.29(+0.60%) |
Aug 04, 2023 | 49.46 | 49.69 | 48.32 | 48.79 | 1,278,246 | -0.26(-0.52%) |
Aug 03, 2023 | 48.36 | 49.46 | 47.30 | 49.05 | 1,784,869 | +0.85(+1.75%) |
Aug 02, 2023 | 45.71 | 49.40 | 45.58 | 48.20 | 2,638,057 | +1.60(+3.44%) |
Aug 01, 2023 | 46.16 | 46.89 | 45.16 | 46.60 | 1,657,158 | +0.36(+0.79%) |
Jul 31, 2023 | 45.95 | 46.62 | 45.55 | 46.24 | 1,722,895 | +1.10(+2.44%) |
Jul 28, 2023 | 42.53 | 45.20 | 42.47 | 45.14 | 1,654,274 | +2.65(+6.25%) |
Jul 27, 2023 | 42.34 | 43.28 | 42.19 | 42.48 | 1,529,077 | +0.16(+0.37%) |
Jul 26, 2023 | 41.38 | 42.96 | 41.37 | 42.32 | 656,030 | +0.54(+1.29%) |
Jul 25, 2023 | 41.88 | 42.85 | 41.76 | 41.78 | 708,407 | -0.24(-0.56%) |
Jul 24, 2023 | 40.79 | 42.22 | 40.72 | 42.02 | 992,077 | +1.71(+4.24%) |
Jul 21, 2023 | 40.38 | 40.80 | 39.65 | 40.31 | 1,833,701 | -1.33(-3.19%) |
Jul 20, 2023 | 42.02 | 42.16 | 41.31 | 41.64 | 640,876 | +0.08(+0.19%) |
Jul 19, 2023 | 41.58 | 42.04 | 41.34 | 41.56 | 892,824 | -0.03(-0.07%) |
Jul 18, 2023 | 41.62 | 42.21 | 41.34 | 41.59 | 900,142 | -0.41(-0.98%) |
Jul 17, 2023 | 41.75 | 42.48 | 41.49 | 42.00 | 1,133,329 | +0.59(+1.42%) |
Jul 14, 2023 | 43.32 | 43.48 | 40.94 | 41.41 | 2,067,704 | -2.32(-5.30%) |
Jul 13, 2023 | 44.12 | 44.12 | 43.54 | 43.73 | 972,383 | -0.10(-0.22%) |
Jul 12, 2023 | 44.28 | 44.44 | 43.68 | 43.83 | 668,143 | -0.25(-0.56%) |
Jul 11, 2023 | 44.13 | 44.34 | 43.53 | 44.07 | 1,103,175 | +0.37(+0.85%) |
Jul 10, 2023 | 44.41 | 44.82 | 43.35 | 43.70 | 685,448 | -1.14(-2.54%) |
Jul 07, 2023 | 43.65 | 45.19 | 43.52 | 44.84 | 1,192,200 | +1.50(+3.47%) |
Jul 06, 2023 | 45.21 | 45.21 | 43.07 | 43.34 | 899,280 | -2.03(-4.48%) |
Jul 05, 2023 | 44.36 | 46.41 | 44.00 | 45.37 | 1,007,205 | +0.35(+0.79%) |
Jul 03, 2023 | 46.46 | 46.88 | 44.51 | 45.02 | 919,764 | -1.41(-3.03%) |
Jun 30, 2023 | 44.66 | 46.74 | 44.30 | 46.42 | 1,331,304 | +3.09(+7.12%) |
Jun 29, 2023 | 42.65 | 44.02 | 42.38 | 43.34 | 871,311 | +0.88(+2.08%) |
Jun 28, 2023 | 42.34 | 42.68 | 41.64 | 42.45 | 933,659 | +0.11(+0.26%) |
Jun 27, 2023 | 42.07 | 42.49 | 41.55 | 42.34 | 1,063,181 | +0.35(+0.84%) |
Jun 26, 2023 | 43.00 | 43.22 | 41.99 | 41.99 | 786,508 | -1.32(-3.04%) |
Jun 23, 2023 | 43.55 | 44.04 | 43.16 | 43.31 | 1,435,213 | -1.07(-2.41%) |
Jun 22, 2023 | 43.56 | 44.51 | 43.27 | 44.38 | 606,365 | +0.36(+0.83%) |
Jun 21, 2023 | 43.89 | 44.75 | 43.78 | 44.01 | 945,280 | +0.17(+0.38%) |
Jun 20, 2023 | 44.75 | 44.92 | 43.16 | 43.85 | 914,029 | -1.46(-3.23%) |
Jun 16, 2023 | 45.15 | 45.45 | 44.32 | 45.31 | 1,288,585 | +0.60(+1.34%) |
Jun 15, 2023 | 43.94 | 44.87 | 43.44 | 44.71 | 812,827 | -0.54(-1.19%) |
May 08, 2023 | 45.93 | 46.23 | 44.51 | 45.25 | 1,699,184 | -0.68(-1.49%) |
May 05, 2023 | 46.80 | 47.15 | 45.47 | 45.94 | 1,736,584 | +0.37(+0.82%) |
May 04, 2023 | 46.46 | 46.61 | 44.72 | 45.57 | 2,556,539 | -0.96(-2.06%) |
May 03, 2023 | 47.72 | 48.14 | 46.11 | 46.52 | 1,839,384 | -0.93(-1.96%) |
May 02, 2023 | 50.33 | 50.76 | 45.45 | 47.45 | 3,182,882 | -2.79(-5.55%) |