Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.96 | 78.24 | 76.44 | 76.70 | 335,419 | -1.75(-2.23%) |
Apr 29, 2024 | 78.71 | 79.24 | 78.03 | 78.45 | 451,344 | -0.01(-0.01%) |
Apr 26, 2024 | 77.44 | 78.88 | 76.79 | 78.46 | 388,817 | +0.53(+0.68%) |
Apr 25, 2024 | 78.29 | 78.48 | 77.22 | 77.93 | 414,841 | -0.55(-0.70%) |
Apr 24, 2024 | 78.42 | 79.50 | 78.30 | 78.48 | 378,958 | -0.37(-0.47%) |
Apr 23, 2024 | 78.06 | 79.22 | 78.06 | 78.85 | 439,514 | +1.08(+1.39%) |
Apr 22, 2024 | 78.07 | 78.45 | 77.48 | 77.77 | 334,721 | +0.25(+0.32%) |
Apr 19, 2024 | 76.47 | 77.63 | 76.15 | 77.52 | 555,458 | +1.26(+1.65%) |
Apr 18, 2024 | 77.79 | 78.53 | 75.93 | 76.26 | 543,925 | -0.84(-1.09%) |
Apr 17, 2024 | 78.21 | 78.61 | 76.77 | 77.10 | 405,768 | -1.32(-1.68%) |
Apr 16, 2024 | 78.94 | 78.94 | 78.06 | 78.42 | 337,136 | -0.41(-0.52%) |
Apr 15, 2024 | 80.04 | 80.58 | 78.27 | 78.83 | 489,646 | -0.61(-0.77%) |
Apr 12, 2024 | 79.65 | 80.27 | 78.94 | 79.44 | 469,413 | -0.12(-0.15%) |
Apr 11, 2024 | 81.04 | 81.04 | 79.44 | 79.56 | 788,383 | -1.70(-2.09%) |
Apr 10, 2024 | 82.22 | 82.84 | 81.16 | 81.26 | 401,523 | -1.15(-1.40%) |
Apr 09, 2024 | 83.41 | 84.00 | 81.77 | 82.41 | 510,707 | -1.05(-1.26%) |
Apr 08, 2024 | 83.60 | 84.16 | 83.14 | 83.46 | 288,360 | -0.43(-0.51%) |
Apr 05, 2024 | 83.74 | 84.70 | 83.64 | 83.89 | 378,328 | +0.56(+0.67%) |
Apr 04, 2024 | 84.98 | 85.40 | 83.02 | 83.33 | 392,284 | -1.39(-1.64%) |
Apr 03, 2024 | 85.18 | 86.41 | 84.64 | 84.72 | 395,622 | -0.27(-0.32%) |
Apr 02, 2024 | 85.32 | 85.78 | 84.58 | 84.99 | 597,235 | -0.54(-0.63%) |
Apr 01, 2024 | 86.76 | 86.78 | 85.20 | 85.53 | 598,796 | -1.72(-1.97%) |
Mar 28, 2024 | 87.62 | 88.21 | 87.08 | 87.25 | 786,620 | -0.10(-0.11%) |
Mar 27, 2024 | 89.86 | 89.88 | 86.92 | 87.35 | 921,991 | -2.44(-2.72%) |
Mar 26, 2024 | 90.15 | 90.97 | 89.30 | 89.79 | 511,648 | -0.11(-0.12%) |
Mar 25, 2024 | 90.03 | 90.72 | 89.58 | 89.90 | 467,596 | +0.32(+0.36%) |
Mar 22, 2024 | 91.01 | 91.75 | 88.98 | 89.58 | 370,116 | -2.11(-2.30%) |
Mar 21, 2024 | 92.86 | 93.16 | 91.58 | 91.69 | 424,815 | -1.17(-1.26%) |
Mar 20, 2024 | 91.30 | 93.19 | 90.60 | 92.86 | 413,246 | +1.30(+1.42%) |
Mar 19, 2024 | 90.54 | 91.88 | 90.54 | 91.56 | 503,795 | +0.99(+1.09%) |
Mar 18, 2024 | 90.83 | 91.47 | 90.23 | 90.57 | 421,141 | -0.26(-0.29%) |
Mar 15, 2024 | 90.39 | 91.76 | 90.39 | 90.83 | 1,069,062 | +0.13(+0.14%) |
Mar 14, 2024 | 91.03 | 91.44 | 90.07 | 90.70 | 358,599 | +0.05(+0.06%) |
Mar 13, 2024 | 91.22 | 91.70 | 90.37 | 90.65 | 370,352 | -0.25(-0.28%) |
Mar 12, 2024 | 89.54 | 91.39 | 88.84 | 90.90 | 516,148 | +1.41(+1.58%) |
Mar 11, 2024 | 89.74 | 90.03 | 89.15 | 89.49 | 394,562 | -0.81(-0.90%) |
Mar 08, 2024 | 91.23 | 91.63 | 89.86 | 90.30 | 268,685 | -0.99(-1.08%) |
Mar 07, 2024 | 91.44 | 92.12 | 90.98 | 91.29 | 321,528 | +0.02(+0.02%) |
Mar 06, 2024 | 90.91 | 91.70 | 90.36 | 91.27 | 274,670 | +0.44(+0.48%) |
Mar 05, 2024 | 90.38 | 92.04 | 90.38 | 90.83 | 305,186 | +0.04(+0.04%) |
Mar 04, 2024 | 91.23 | 92.17 | 90.62 | 90.79 | 296,714 | -0.71(-0.77%) |
Mar 01, 2024 | 91.74 | 92.78 | 90.69 | 91.50 | 434,872 | +0.21(+0.23%) |
Feb 29, 2024 | 93.79 | 94.33 | 89.38 | 91.29 | 744,647 | -3.39(-3.58%) |
Feb 28, 2024 | 87.20 | 96.27 | 86.70 | 94.68 | 966,209 | +9.33(+10.93%) |
Feb 27, 2024 | 85.14 | 85.51 | 84.59 | 85.35 | 261,661 | -0.05(-0.06%) |
Feb 26, 2024 | 84.70 | 85.53 | 84.50 | 85.40 | 232,761 | +0.76(+0.89%) |
Feb 23, 2024 | 85.03 | 85.33 | 84.55 | 84.64 | 215,105 | -0.33(-0.39%) |
Feb 22, 2024 | 84.72 | 85.11 | 84.15 | 84.97 | 258,364 | +0.42(+0.50%) |
Feb 21, 2024 | 84.07 | 85.04 | 83.69 | 84.55 | 247,783 | +1.27(+1.52%) |
Feb 20, 2024 | 82.95 | 83.70 | 82.90 | 83.29 | 277,607 | -0.05(-0.06%) |
Feb 16, 2024 | 83.70 | 84.44 | 83.24 | 83.34 | 263,742 | -0.68(-0.81%) |
Feb 15, 2024 | 84.43 | 85.09 | 83.71 | 84.01 | 336,920 | +0.03(+0.04%) |
Feb 14, 2024 | 82.88 | 84.26 | 82.88 | 83.98 | 338,513 | +1.47(+1.79%) |
Feb 13, 2024 | 81.52 | 82.89 | 81.36 | 82.51 | 353,932 | +0.50(+0.61%) |
Feb 12, 2024 | 82.32 | 82.69 | 81.88 | 82.01 | 255,948 | +0.06(+0.07%) |
Feb 09, 2024 | 81.53 | 82.74 | 81.34 | 81.95 | 358,507 | +0.13(+0.16%) |
Feb 08, 2024 | 81.23 | 81.90 | 80.71 | 81.82 | 223,963 | +0.85(+1.05%) |
Feb 07, 2024 | 81.25 | 81.53 | 80.52 | 80.97 | 351,563 | -0.14(-0.17%) |
Feb 06, 2024 | 82.39 | 82.87 | 80.79 | 81.11 | 260,972 | -1.49(-1.81%) |
Feb 05, 2024 | 81.71 | 83.13 | 81.06 | 82.61 | 233,068 | +0.35(+0.42%) |
Feb 02, 2024 | 80.87 | 82.64 | 80.87 | 82.26 | 238,685 | +1.38(+1.70%) |
Feb 01, 2024 | 80.79 | 81.26 | 79.41 | 80.88 | 338,336 | +0.03(+0.04%) |
Jan 31, 2024 | 82.54 | 83.15 | 80.66 | 80.85 | 346,802 | -1.68(-2.04%) |
Jan 30, 2024 | 81.96 | 83.02 | 81.96 | 82.54 | 242,955 | +0.38(+0.46%) |
Jan 29, 2024 | 82.24 | 82.37 | 81.77 | 82.16 | 172,097 | -0.18(-0.22%) |
Jan 26, 2024 | 82.15 | 82.54 | 81.78 | 82.34 | 144,247 | +0.43(+0.52%) |
Jan 25, 2024 | 82.29 | 82.64 | 81.10 | 81.91 | 262,447 | +0.00(+0.00%) |
Jan 24, 2024 | 81.66 | 82.30 | 81.52 | 81.91 | 222,317 | +0.85(+1.04%) |
Jan 23, 2024 | 81.85 | 82.28 | 81.01 | 81.06 | 297,209 | -0.66(-0.80%) |
Jan 22, 2024 | 79.46 | 82.09 | 79.46 | 81.72 | 486,962 | +2.59(+3.27%) |
Jan 19, 2024 | 77.73 | 79.30 | 77.71 | 79.13 | 522,893 | +1.68(+2.17%) |
Jan 18, 2024 | 75.60 | 77.48 | 75.32 | 77.45 | 339,150 | +1.91(+2.53%) |
Jan 17, 2024 | 74.73 | 75.95 | 74.73 | 75.53 | 189,746 | +0.11(+0.15%) |
Jan 16, 2024 | 74.99 | 75.46 | 74.84 | 75.42 | 179,912 | +0.19(+0.25%) |
Jan 12, 2024 | 75.78 | 76.03 | 75.05 | 75.23 | 176,946 | -0.02(-0.03%) |
Jan 11, 2024 | 75.39 | 75.59 | 74.85 | 75.25 | 171,115 | -0.08(-0.11%) |
Jan 10, 2024 | 75.04 | 75.42 | 74.89 | 75.33 | 161,983 | +0.31(+0.41%) |
Jan 09, 2024 | 75.06 | 75.17 | 74.46 | 75.02 | 174,484 | -0.69(-0.91%) |
Jan 08, 2024 | 75.40 | 75.93 | 74.98 | 75.71 | 224,231 | +0.28(+0.37%) |
Jan 05, 2024 | 74.81 | 76.16 | 74.80 | 75.43 | 414,483 | +0.63(+0.84%) |
Jan 04, 2024 | 74.56 | 75.54 | 74.09 | 74.80 | 456,827 | +0.86(+1.16%) |
Jan 03, 2024 | 73.87 | 74.73 | 73.78 | 73.95 | 240,106 | -0.47(-0.63%) |
Jan 02, 2024 | 74.13 | 74.89 | 74.12 | 74.42 | 256,988 | -0.16(-0.21%) |
Dec 29, 2023 | 74.69 | 74.71 | 73.96 | 74.58 | 164,538 | +0.10(+0.13%) |
Dec 28, 2023 | 74.52 | 74.82 | 74.44 | 74.48 | 148,196 | +0.02(+0.03%) |
Dec 27, 2023 | 73.95 | 74.53 | 73.58 | 74.46 | 198,540 | +0.40(+0.54%) |
Dec 26, 2023 | 74.15 | 74.69 | 73.86 | 74.06 | 199,610 | +0.13(+0.18%) |
Dec 22, 2023 | 73.22 | 74.31 | 72.83 | 73.93 | 242,851 | +0.67(+0.91%) |
Dec 21, 2023 | 72.24 | 73.41 | 72.24 | 73.26 | 250,367 | +0.77(+1.06%) |
Dec 20, 2023 | 72.85 | 73.56 | 72.48 | 72.49 | 366,969 | -0.22(-0.30%) |
Dec 19, 2023 | 71.64 | 73.03 | 71.64 | 72.71 | 235,161 | +0.95(+1.32%) |
Dec 18, 2023 | 71.77 | 72.30 | 71.17 | 71.77 | 251,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.86 | 72.16 | 70.87 | 71.58 | 799,943 | -0.75(-1.03%) |
Dec 14, 2023 | 73.06 | 73.26 | 71.77 | 72.32 | 273,211 | -0.53(-0.72%) |
Dec 13, 2023 | 72.43 | 73.10 | 71.70 | 72.85 | 396,230 | +0.65(+0.90%) |
Dec 12, 2023 | 70.85 | 72.57 | 70.80 | 72.20 | 416,149 | +0.91(+1.27%) |
Dec 11, 2023 | 70.35 | 71.78 | 70.35 | 71.30 | 373,694 | +0.74(+1.05%) |
Dec 08, 2023 | 69.76 | 71.23 | 68.68 | 70.56 | 728,870 | +2.53(+3.72%) |
Dec 07, 2023 | 67.75 | 68.03 | 67.04 | 68.03 | 233,342 | +0.64(+0.95%) |
Dec 06, 2023 | 68.43 | 68.93 | 67.30 | 67.39 | 244,128 | -0.89(-1.30%) |
Dec 05, 2023 | 68.30 | 68.97 | 67.95 | 68.28 | 329,420 | -0.09(-0.13%) |
Dec 04, 2023 | 67.27 | 68.62 | 67.27 | 68.37 | 433,637 | +0.66(+0.97%) |
Dec 01, 2023 | 67.25 | 68.06 | 67.25 | 67.71 | 207,042 | +0.03(+0.04%) |
Nov 30, 2023 | 67.25 | 67.82 | 67.02 | 67.68 | 268,057 | +0.56(+0.83%) |
Nov 29, 2023 | 67.88 | 68.39 | 67.02 | 67.12 | 327,705 | -0.93(-1.36%) |
Nov 28, 2023 | 68.26 | 68.64 | 67.33 | 68.05 | 322,786 | -0.02(-0.03%) |
Nov 27, 2023 | 67.68 | 68.40 | 67.53 | 68.07 | 272,912 | +0.27(+0.40%) |
Nov 24, 2023 | 67.12 | 68.23 | 67.07 | 67.80 | 159,530 | +0.91(+1.36%) |
Nov 22, 2023 | 66.40 | 67.08 | 66.33 | 66.89 | 273,708 | +0.67(+1.01%) |
Nov 21, 2023 | 66.27 | 66.98 | 65.91 | 66.22 | 271,946 | +0.02(+0.03%) |
Nov 20, 2023 | 65.72 | 66.25 | 65.17 | 66.20 | 235,665 | +0.46(+0.70%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.49 | 65.75 | 233,561 | +0.43(+0.66%) |
Nov 16, 2023 | 65.96 | 66.21 | 65.22 | 65.32 | 282,126 | -0.35(-0.53%) |
Nov 15, 2023 | 66.02 | 66.51 | 65.61 | 65.67 | 239,694 | -0.54(-0.81%) |
Nov 14, 2023 | 65.52 | 66.47 | 65.35 | 66.20 | 302,913 | +1.45(+2.25%) |
Nov 13, 2023 | 64.09 | 65.51 | 64.09 | 64.75 | 270,630 | +0.12(+0.18%) |
Nov 10, 2023 | 64.27 | 64.97 | 64.16 | 64.63 | 259,743 | +0.36(+0.56%) |
Nov 09, 2023 | 64.75 | 65.10 | 64.19 | 64.27 | 367,211 | -1.09(-1.67%) |
Nov 08, 2023 | 66.73 | 66.73 | 63.17 | 65.36 | 342,349 | +1.52(+2.38%) |
Nov 07, 2023 | 64.61 | 64.61 | 63.67 | 63.85 | 274,434 | -1.04(-1.61%) |
Nov 06, 2023 | 64.90 | 65.10 | 64.55 | 64.89 | 245,336 | -0.10(-0.15%) |
Nov 03, 2023 | 64.50 | 65.34 | 64.42 | 64.99 | 246,431 | +0.52(+0.80%) |
Nov 02, 2023 | 63.32 | 64.48 | 63.19 | 64.47 | 249,999 | +1.25(+1.98%) |
Nov 01, 2023 | 61.52 | 63.30 | 61.36 | 63.22 | 204,942 | +1.30(+2.10%) |
Oct 31, 2023 | 61.48 | 62.50 | 61.48 | 61.92 | 221,055 | +0.79(+1.30%) |
Oct 30, 2023 | 60.35 | 61.30 | 60.35 | 61.13 | 164,880 | +1.25(+2.09%) |
Oct 27, 2023 | 60.10 | 60.18 | 59.52 | 59.88 | 214,843 | -0.57(-0.94%) |
Oct 26, 2023 | 60.02 | 61.50 | 59.55 | 60.44 | 215,432 | +0.60(+0.99%) |
Oct 25, 2023 | 59.10 | 60.69 | 59.10 | 59.85 | 236,879 | +0.64(+1.07%) |
Oct 24, 2023 | 58.87 | 59.55 | 58.56 | 59.21 | 196,420 | +0.45(+0.76%) |
Oct 23, 2023 | 59.28 | 59.65 | 58.76 | 58.77 | 232,155 | -0.74(-1.25%) |
Oct 20, 2023 | 60.83 | 61.09 | 59.49 | 59.51 | 246,813 | -1.32(-2.17%) |
Oct 19, 2023 | 62.23 | 62.57 | 60.58 | 60.83 | 277,216 | -1.30(-2.09%) |
Oct 18, 2023 | 62.46 | 62.70 | 61.91 | 62.13 | 151,909 | -0.53(-0.84%) |
Oct 17, 2023 | 61.65 | 63.19 | 61.65 | 62.66 | 276,005 | +0.88(+1.43%) |
Oct 16, 2023 | 60.94 | 62.09 | 60.94 | 61.77 | 226,626 | +1.20(+1.98%) |
Oct 13, 2023 | 61.66 | 61.83 | 60.20 | 60.57 | 198,858 | -0.44(-0.72%) |
Oct 12, 2023 | 61.09 | 61.09 | 60.27 | 61.01 | 163,905 | +0.27(+0.44%) |
Oct 11, 2023 | 60.04 | 60.84 | 59.95 | 60.74 | 180,068 | +0.94(+1.58%) |
Oct 10, 2023 | 60.77 | 61.03 | 59.73 | 59.80 | 168,567 | -0.79(-1.31%) |
Oct 09, 2023 | 59.68 | 60.74 | 59.45 | 60.59 | 163,631 | +0.64(+1.08%) |
Oct 06, 2023 | 59.61 | 60.45 | 59.54 | 59.95 | 165,233 | +0.13(+0.22%) |
Oct 05, 2023 | 58.12 | 59.89 | 58.12 | 59.82 | 272,009 | +1.33(+2.27%) |
Oct 04, 2023 | 57.85 | 58.68 | 57.82 | 58.49 | 254,307 | +0.39(+0.67%) |
Oct 03, 2023 | 58.73 | 58.74 | 58.05 | 58.10 | 183,207 | -0.77(-1.31%) |
Oct 02, 2023 | 59.83 | 59.83 | 58.66 | 58.87 | 252,330 | -1.18(-1.97%) |
Sep 29, 2023 | 61.29 | 61.49 | 59.98 | 60.06 | 231,421 | -1.33(-2.17%) |
Sep 28, 2023 | 61.09 | 62.11 | 61.09 | 61.38 | 319,611 | +0.47(+0.77%) |
Sep 27, 2023 | 60.19 | 61.13 | 59.80 | 60.92 | 232,896 | +0.86(+1.44%) |
Sep 26, 2023 | 60.74 | 61.01 | 60.04 | 60.06 | 278,196 | -0.88(-1.45%) |
Sep 25, 2023 | 59.90 | 60.95 | 60.66 | 60.94 | 160,668 | +0.81(+1.35%) |
Sep 22, 2023 | 59.68 | 60.31 | 59.38 | 60.12 | 177,172 | +0.32(+0.53%) |
Sep 21, 2023 | 60.53 | 60.53 | 59.65 | 59.81 | 217,445 | -0.76(-1.26%) |
Sep 20, 2023 | 60.65 | 61.16 | 60.50 | 60.57 | 204,333 | +0.21(+0.35%) |
Sep 19, 2023 | 59.78 | 60.69 | 59.78 | 60.36 | 268,924 | +0.84(+1.42%) |
Sep 18, 2023 | 60.31 | 60.31 | 59.37 | 59.52 | 251,551 | -0.76(-1.27%) |
Sep 15, 2023 | 60.53 | 61.14 | 59.96 | 60.28 | 1,762,329 | -0.68(-1.12%) |
Sep 14, 2023 | 61.01 | 61.41 | 60.61 | 60.97 | 342,199 | +0.45(+0.74%) |
Sep 13, 2023 | 60.96 | 61.10 | 60.50 | 60.52 | 312,674 | -0.17(-0.28%) |
Sep 12, 2023 | 60.06 | 60.94 | 59.89 | 60.69 | 246,309 | +0.83(+1.39%) |
Sep 11, 2023 | 59.50 | 60.20 | 59.42 | 59.86 | 282,132 | +0.65(+1.09%) |
Sep 08, 2023 | 59.26 | 59.88 | 59.02 | 59.21 | 205,642 | -0.01(-0.02%) |
Sep 07, 2023 | 58.83 | 59.77 | 58.55 | 59.22 | 457,541 | +0.50(+0.84%) |
Sep 06, 2023 | 58.97 | 59.11 | 58.21 | 58.73 | 227,107 | -0.26(-0.44%) |
Sep 05, 2023 | 59.77 | 60.28 | 58.98 | 58.98 | 377,168 | -1.19(-1.98%) |
Sep 01, 2023 | 58.81 | 60.78 | 58.81 | 60.17 | 220,635 | +1.79(+3.06%) |
Aug 31, 2023 | 57.89 | 58.50 | 57.72 | 58.39 | 186,714 | +0.63(+1.08%) |
Aug 30, 2023 | 57.91 | 58.28 | 57.69 | 57.76 | 122,817 | -0.12(-0.21%) |
Aug 29, 2023 | 57.90 | 58.09 | 57.47 | 57.88 | 154,976 | +0.25(+0.43%) |
Aug 28, 2023 | 57.58 | 58.39 | 57.57 | 57.63 | 108,885 | +0.28(+0.48%) |
Aug 25, 2023 | 57.74 | 58.12 | 57.23 | 57.36 | 145,618 | -0.41(-0.70%) |
Aug 24, 2023 | 57.08 | 58.20 | 57.08 | 57.76 | 200,876 | +0.66(+1.16%) |
Aug 23, 2023 | 56.33 | 57.21 | 56.33 | 57.10 | 172,872 | +0.63(+1.11%) |
Aug 22, 2023 | 57.49 | 58.02 | 56.47 | 56.47 | 155,425 | -1.14(-1.98%) |
Aug 21, 2023 | 58.33 | 58.47 | 57.48 | 57.61 | 153,059 | -0.62(-1.06%) |
Aug 18, 2023 | 57.68 | 58.68 | 57.68 | 58.23 | 218,466 | +0.13(+0.22%) |
Aug 17, 2023 | 58.79 | 59.02 | 58.10 | 58.10 | 156,612 | -0.25(-0.43%) |
Aug 16, 2023 | 58.32 | 59.14 | 57.89 | 58.35 | 164,578 | -0.24(-0.41%) |
Aug 15, 2023 | 57.98 | 58.82 | 57.88 | 58.59 | 174,972 | +0.26(+0.44%) |
Aug 14, 2023 | 59.14 | 59.45 | 58.20 | 58.33 | 288,682 | -1.12(-1.88%) |
Aug 11, 2023 | 59.40 | 59.85 | 59.31 | 59.44 | 199,139 | -0.12(-0.20%) |
Aug 10, 2023 | 60.19 | 61.20 | 59.55 | 59.56 | 244,504 | -0.48(-0.81%) |
Aug 09, 2023 | 59.79 | 60.84 | 57.31 | 60.05 | 322,361 | -1.81(-2.92%) |
Aug 08, 2023 | 60.90 | 61.92 | 60.55 | 61.85 | 201,232 | -0.14(-0.22%) |
Aug 07, 2023 | 61.52 | 62.52 | 61.52 | 61.99 | 203,697 | +0.35(+0.56%) |
Aug 04, 2023 | 61.30 | 62.33 | 61.11 | 61.65 | 194,884 | +0.27(+0.43%) |
Aug 03, 2023 | 60.05 | 61.49 | 59.78 | 61.38 | 254,612 | +1.03(+1.70%) |
Aug 02, 2023 | 58.98 | 60.65 | 58.98 | 60.35 | 165,176 | +0.99(+1.66%) |
Aug 01, 2023 | 59.04 | 59.41 | 58.90 | 59.37 | 177,185 | +0.33(+0.55%) |
Jul 31, 2023 | 59.31 | 59.75 | 58.91 | 59.04 | 225,600 | -0.02(-0.03%) |
Jul 28, 2023 | 60.24 | 60.24 | 59.06 | 59.06 | 166,706 | -0.73(-1.22%) |
Jul 27, 2023 | 60.04 | 60.36 | 59.79 | 59.79 | 163,725 | +0.17(+0.28%) |
Jul 26, 2023 | 59.07 | 59.95 | 59.02 | 59.62 | 167,926 | +0.51(+0.87%) |
Jul 25, 2023 | 58.79 | 59.42 | 58.79 | 59.11 | 182,237 | +0.07(+0.12%) |
Jul 24, 2023 | 58.62 | 59.19 | 58.19 | 59.04 | 221,219 | +0.26(+0.44%) |
Jul 21, 2023 | 59.09 | 59.30 | 58.42 | 58.78 | 223,421 | -0.22(-0.37%) |
Jul 20, 2023 | 58.86 | 59.44 | 58.77 | 59.00 | 232,425 | +0.34(+0.57%) |
Jul 19, 2023 | 58.34 | 58.81 | 58.16 | 58.66 | 191,268 | +0.61(+1.05%) |
Jul 18, 2023 | 57.03 | 58.17 | 57.03 | 58.05 | 184,297 | +1.12(+1.96%) |
Jul 17, 2023 | 55.76 | 57.37 | 55.56 | 56.94 | 243,726 | +0.90(+1.60%) |
Jul 14, 2023 | 57.12 | 57.12 | 55.70 | 56.04 | 139,604 | -0.36(-0.63%) |
Jul 13, 2023 | 54.97 | 56.67 | 54.56 | 56.39 | 257,440 | +1.07(+1.93%) |
Jul 12, 2023 | 56.96 | 56.96 | 55.27 | 55.33 | 382,919 | -1.24(-2.20%) |
Jul 11, 2023 | 55.71 | 56.65 | 55.71 | 56.57 | 182,312 | +0.88(+1.58%) |
Jul 10, 2023 | 55.53 | 56.23 | 55.53 | 55.69 | 256,644 | -0.13(-0.23%) |
Jul 07, 2023 | 54.62 | 56.17 | 54.62 | 55.82 | 471,368 | +1.20(+2.19%) |
Jul 06, 2023 | 54.34 | 54.77 | 53.95 | 54.62 | 227,071 | +0.20(+0.36%) |
Jul 05, 2023 | 54.30 | 54.64 | 53.63 | 54.43 | 215,776 | -0.13(-0.24%) |
Jul 03, 2023 | 54.89 | 55.31 | 54.56 | 54.56 | 215,422 | -0.55(-1.00%) |
Jun 30, 2023 | 55.31 | 55.33 | 54.84 | 55.11 | 180,779 | +0.24(+0.43%) |
Jun 29, 2023 | 54.23 | 54.99 | 54.23 | 54.87 | 195,069 | +1.05(+1.94%) |
Jun 28, 2023 | 53.15 | 53.87 | 52.87 | 53.83 | 212,319 | +0.49(+0.93%) |
Jun 27, 2023 | 52.80 | 53.50 | 52.48 | 53.33 | 202,022 | +0.44(+0.84%) |
Jun 26, 2023 | 52.95 | 53.32 | 52.51 | 52.89 | 164,499 | +0.20(+0.37%) |
Jun 23, 2023 | 53.18 | 53.33 | 52.66 | 52.69 | 368,045 | -0.70(-1.31%) |
Jun 22, 2023 | 53.48 | 53.48 | 52.68 | 53.39 | 227,373 | +0.02(+0.04%) |
Jun 21, 2023 | 53.27 | 53.54 | 52.86 | 53.37 | 202,015 | +0.18(+0.33%) |
Jun 20, 2023 | 53.93 | 53.95 | 52.77 | 53.19 | 279,036 | -0.70(-1.30%) |
Jun 16, 2023 | 53.51 | 53.92 | 53.03 | 53.89 | 962,371 | +0.81(+1.53%) |
Jun 15, 2023 | 52.57 | 53.08 | 52.33 | 53.08 | 224,629 | +1.20(+2.30%) |
May 08, 2023 | 51.94 | 52.62 | 51.88 | 51.89 | 330,792 | +0.13(+0.25%) |
May 05, 2023 | 51.13 | 52.52 | 51.13 | 51.76 | 276,185 | +1.33(+2.63%) |
May 04, 2023 | 50.77 | 51.33 | 49.26 | 50.44 | 213,848 | -0.90(-1.76%) |
May 03, 2023 | 51.89 | 52.59 | 51.33 | 51.34 | 218,922 | -0.50(-0.97%) |
May 02, 2023 | 53.05 | 53.11 | 50.91 | 51.84 | 167,241 | -1.48(-2.78%) |