Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 47.91 | 48.66 | 47.54 | 47.85 | 740,590 | -0.12(-0.25%) |
May 16, 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 878,965 | -0.01(-0.02%) |
May 15, 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 1,142,935 | -1.53(-3.09%) |
May 14, 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 1,106,729 | +1.41(+2.93%) |
May 13, 2024 | 47.20 | 48.20 | 46.71 | 48.10 | 726,050 | +1.31(+2.80%) |
May 10, 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 1,139,457 | -1.51(-3.13%) |
May 09, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 1,364,910 | +0.81(+1.71%) |
May 08, 2024 | 47.03 | 47.75 | 46.47 | 47.49 | 1,197,802 | -0.31(-0.65%) |
May 07, 2024 | 47.41 | 48.63 | 47.29 | 47.80 | 806,588 | +0.05(+0.10%) |
May 06, 2024 | 48.23 | 48.36 | 47.41 | 47.75 | 625,396 | +0.28(+0.59%) |
May 03, 2024 | 47.65 | 48.25 | 47.38 | 47.47 | 839,110 | +0.98(+2.10%) |
May 02, 2024 | 46.39 | 46.99 | 45.35 | 46.49 | 726,988 | +0.87(+1.90%) |
May 01, 2024 | 45.61 | 46.93 | 44.62 | 45.62 | 684,727 | +0.14(+0.31%) |
Apr 30, 2024 | 45.62 | 46.09 | 44.84 | 45.49 | 1,623,180 | -1.51(-3.22%) |
Apr 29, 2024 | 45.59 | 47.24 | 45.50 | 47.00 | 1,511,260 | +3.06(+6.96%) |
Apr 26, 2024 | 43.61 | 44.45 | 43.43 | 43.94 | 863,195 | +0.63(+1.45%) |
Apr 25, 2024 | 43.06 | 43.42 | 41.94 | 43.32 | 1,217,826 | +0.24(+0.55%) |
Apr 24, 2024 | 43.81 | 44.61 | 42.55 | 43.08 | 2,567,787 | -1.51(-3.39%) |
Apr 23, 2024 | 43.26 | 45.07 | 43.18 | 44.59 | 1,261,450 | +0.80(+1.82%) |
Apr 22, 2024 | 44.40 | 44.78 | 42.61 | 43.79 | 1,246,114 | -1.00(-2.22%) |
Apr 19, 2024 | 45.10 | 45.64 | 44.64 | 44.79 | 1,470,455 | -0.82(-1.79%) |
Apr 18, 2024 | 45.81 | 46.33 | 45.39 | 45.61 | 1,149,758 | -0.21(-0.46%) |
Apr 17, 2024 | 45.78 | 46.85 | 45.62 | 45.81 | 1,112,341 | +0.49(+1.08%) |
Apr 16, 2024 | 45.70 | 46.24 | 45.32 | 45.33 | 831,365 | -1.41(-3.02%) |
Apr 15, 2024 | 47.92 | 48.51 | 45.97 | 46.74 | 788,302 | -0.99(-2.06%) |
Apr 12, 2024 | 50.61 | 50.89 | 47.70 | 47.73 | 995,365 | -3.21(-6.29%) |
Apr 11, 2024 | 51.07 | 51.67 | 50.15 | 50.93 | 909,805 | +0.01(+0.02%) |
Apr 10, 2024 | 49.93 | 51.26 | 49.56 | 50.92 | 1,211,954 | -0.42(-0.81%) |
Apr 09, 2024 | 49.96 | 51.53 | 49.96 | 51.34 | 1,050,748 | +1.75(+3.53%) |
Apr 08, 2024 | 48.76 | 50.43 | 47.86 | 49.59 | 1,364,385 | +2.19(+4.62%) |
Apr 05, 2024 | 47.13 | 48.22 | 46.90 | 47.40 | 786,047 | -0.22(-0.46%) |
Apr 04, 2024 | 49.91 | 50.22 | 47.30 | 47.62 | 1,196,055 | -1.83(-3.70%) |
Apr 03, 2024 | 48.24 | 49.56 | 48.14 | 49.45 | 1,050,099 | +1.54(+3.22%) |
Apr 02, 2024 | 47.57 | 48.39 | 47.42 | 47.90 | 818,731 | -0.87(-1.78%) |
Apr 01, 2024 | 49.58 | 49.72 | 48.48 | 48.77 | 652,095 | -0.17(-0.35%) |
Mar 28, 2024 | 48.88 | 49.44 | 48.00 | 48.94 | 848,075 | +0.67(+1.38%) |
Mar 27, 2024 | 45.94 | 48.69 | 45.94 | 48.27 | 1,354,945 | +2.62(+5.73%) |
Mar 26, 2024 | 46.15 | 46.90 | 45.65 | 45.65 | 964,657 | -0.49(-1.06%) |
Mar 25, 2024 | 46.77 | 47.29 | 46.09 | 46.14 | 931,756 | -1.61(-3.38%) |
Mar 22, 2024 | 48.49 | 48.84 | 47.59 | 47.76 | 882,071 | -1.55(-3.15%) |
Mar 21, 2024 | 49.43 | 50.88 | 49.28 | 49.31 | 860,465 | -0.98(-1.94%) |
Mar 20, 2024 | 47.62 | 51.00 | 47.54 | 50.28 | 1,039,195 | +2.43(+5.08%) |
Mar 19, 2024 | 48.60 | 48.86 | 47.68 | 47.85 | 934,773 | -2.09(-4.19%) |
Mar 18, 2024 | 51.42 | 51.42 | 49.78 | 49.95 | 1,013,308 | -0.15(-0.30%) |
Mar 15, 2024 | 49.20 | 50.52 | 48.80 | 50.09 | 1,056,772 | +1.28(+2.63%) |
Mar 14, 2024 | 48.81 | 49.36 | 48.04 | 48.81 | 1,132,651 | -1.43(-2.85%) |
Mar 13, 2024 | 49.84 | 51.07 | 49.81 | 50.24 | 850,108 | +0.55(+1.10%) |
Mar 12, 2024 | 49.53 | 50.17 | 48.77 | 49.70 | 1,590,618 | +0.94(+1.92%) |
Mar 11, 2024 | 47.04 | 48.99 | 47.04 | 48.76 | 1,328,255 | +2.94(+6.41%) |
Mar 08, 2024 | 47.76 | 47.86 | 45.79 | 45.82 | 980,929 | -0.77(-1.65%) |
Mar 07, 2024 | 46.50 | 47.11 | 45.80 | 46.59 | 848,995 | +0.37(+0.80%) |
Mar 06, 2024 | 45.93 | 47.11 | 44.81 | 46.22 | 1,787,700 | +1.85(+4.17%) |
Mar 05, 2024 | 45.99 | 46.31 | 44.17 | 44.37 | 2,054,194 | -3.54(-7.40%) |
Mar 04, 2024 | 50.38 | 50.38 | 47.64 | 47.91 | 1,906,371 | -3.29(-6.42%) |
Mar 01, 2024 | 50.56 | 51.35 | 49.95 | 51.20 | 1,866,829 | +1.70(+3.44%) |
Feb 29, 2024 | 47.45 | 51.32 | 47.34 | 49.50 | 3,319,194 | +3.68(+8.04%) |
Feb 28, 2024 | 46.14 | 46.59 | 45.60 | 45.81 | 2,212,804 | +0.37(+0.81%) |
Feb 27, 2024 | 44.46 | 45.83 | 44.46 | 45.45 | 2,484,846 | +1.52(+3.47%) |
Feb 26, 2024 | 43.00 | 44.15 | 42.72 | 43.92 | 1,049,652 | +0.45(+1.03%) |
Feb 23, 2024 | 42.93 | 44.28 | 42.67 | 43.47 | 1,788,630 | +0.53(+1.23%) |
Feb 22, 2024 | 42.91 | 43.61 | 42.52 | 42.95 | 1,612,038 | +0.22(+0.51%) |
Feb 21, 2024 | 42.41 | 43.53 | 42.16 | 42.73 | 1,487,794 | +0.51(+1.20%) |
Feb 20, 2024 | 43.60 | 43.72 | 41.57 | 42.22 | 2,027,908 | -0.96(-2.21%) |
Feb 16, 2024 | 42.19 | 43.60 | 41.88 | 43.18 | 1,840,802 | +2.04(+4.96%) |
Feb 15, 2024 | 39.94 | 42.37 | 39.94 | 41.14 | 1,607,991 | +0.92(+2.28%) |
Feb 14, 2024 | 40.52 | 41.10 | 40.09 | 40.22 | 954,332 | +0.80(+2.02%) |
Feb 13, 2024 | 40.66 | 40.87 | 39.35 | 39.42 | 2,065,411 | -2.14(-5.15%) |
Feb 12, 2024 | 40.01 | 42.51 | 40.01 | 41.56 | 1,642,335 | +1.50(+3.75%) |
Feb 09, 2024 | 40.16 | 40.55 | 39.64 | 40.06 | 795,692 | -0.21(-0.52%) |
Feb 08, 2024 | 40.41 | 40.46 | 39.56 | 40.27 | 1,187,289 | -0.02(-0.05%) |
Feb 07, 2024 | 40.88 | 41.07 | 40.05 | 40.29 | 1,288,156 | -0.05(-0.12%) |
Feb 06, 2024 | 39.82 | 40.80 | 39.72 | 40.34 | 2,016,731 | +1.16(+2.97%) |
Feb 05, 2024 | 38.81 | 39.77 | 38.33 | 39.17 | 1,726,951 | -1.28(-3.17%) |
Feb 02, 2024 | 41.02 | 41.15 | 39.89 | 40.46 | 2,024,796 | -1.51(-3.61%) |
Feb 01, 2024 | 42.98 | 43.46 | 41.79 | 41.97 | 1,953,921 | +0.09(+0.21%) |
Jan 31, 2024 | 43.59 | 43.95 | 41.88 | 41.88 | 3,215,207 | -3.05(-6.78%) |
Jan 30, 2024 | 45.46 | 45.80 | 44.63 | 44.93 | 1,527,578 | -0.89(-1.93%) |
Jan 29, 2024 | 46.29 | 46.36 | 45.32 | 45.81 | 1,960,310 | -0.94(-2.00%) |
Jan 26, 2024 | 47.32 | 48.00 | 46.72 | 46.75 | 916,360 | -0.32(-0.68%) |
Jan 25, 2024 | 48.29 | 48.64 | 46.32 | 47.07 | 1,607,903 | -1.47(-3.04%) |
Jan 24, 2024 | 50.19 | 50.51 | 48.46 | 48.54 | 1,272,841 | +0.34(+0.70%) |
Jan 23, 2024 | 48.61 | 49.21 | 47.87 | 48.20 | 1,421,989 | +0.56(+1.17%) |
Jan 22, 2024 | 46.68 | 49.24 | 46.36 | 47.65 | 1,360,106 | -0.02(-0.04%) |
Jan 19, 2024 | 47.84 | 48.13 | 46.36 | 47.67 | 1,674,750 | -0.07(-0.15%) |
Jan 18, 2024 | 48.87 | 49.08 | 47.37 | 47.74 | 1,203,763 | -0.67(-1.38%) |
Jan 17, 2024 | 47.84 | 48.79 | 47.03 | 48.40 | 1,738,131 | -0.68(-1.38%) |
Jan 16, 2024 | 49.51 | 49.68 | 48.17 | 49.08 | 1,888,185 | +0.65(+1.34%) |
Jan 12, 2024 | 49.77 | 50.72 | 48.09 | 48.43 | 1,517,580 | -1.35(-2.72%) |
Jan 11, 2024 | 50.52 | 50.75 | 48.92 | 49.79 | 1,855,153 | -0.39(-0.77%) |
Jan 10, 2024 | 51.26 | 52.19 | 49.30 | 50.17 | 3,140,352 | -2.18(-4.16%) |
Jan 09, 2024 | 53.16 | 53.43 | 52.12 | 52.35 | 1,536,826 | -1.46(-2.72%) |
Jan 08, 2024 | 53.56 | 54.06 | 53.27 | 53.82 | 1,206,578 | -0.59(-1.08%) |
Jan 05, 2024 | 54.75 | 55.37 | 54.09 | 54.41 | 1,331,941 | -0.55(-1.00%) |
Jan 04, 2024 | 57.18 | 57.18 | 54.84 | 54.95 | 1,705,200 | -2.47(-4.30%) |
Jan 03, 2024 | 58.25 | 58.58 | 56.21 | 57.42 | 1,728,639 | -1.75(-2.96%) |
Jan 02, 2024 | 59.03 | 60.18 | 58.09 | 59.17 | 1,137,578 | -0.78(-1.30%) |
Dec 29, 2023 | 61.32 | 61.42 | 59.09 | 59.95 | 2,103,144 | -1.68(-2.73%) |
Dec 28, 2023 | 63.80 | 64.21 | 61.56 | 61.63 | 2,398,431 | +0.94(+1.54%) |
Dec 27, 2023 | 61.49 | 61.61 | 60.34 | 60.70 | 939,087 | -0.32(-0.52%) |
Dec 26, 2023 | 60.93 | 61.25 | 60.02 | 61.02 | 796,742 | +1.14(+1.91%) |
Dec 22, 2023 | 58.50 | 60.24 | 58.25 | 59.87 | 951,080 | +1.62(+2.79%) |
Dec 21, 2023 | 58.22 | 58.52 | 57.35 | 58.25 | 1,196,953 | +2.40(+4.30%) |
Dec 20, 2023 | 57.21 | 58.30 | 55.85 | 55.85 | 1,232,799 | -1.87(-3.24%) |
Dec 19, 2023 | 58.93 | 59.53 | 57.45 | 57.72 | 1,422,217 | +1.51(+2.69%) |
Dec 18, 2023 | 57.80 | 58.19 | 56.15 | 56.21 | 1,325,492 | -0.77(-1.35%) |
Dec 15, 2023 | 56.37 | 57.61 | 55.79 | 56.97 | 2,590,215 | +0.22(+0.39%) |
Dec 14, 2023 | 55.81 | 57.57 | 54.97 | 56.76 | 3,342,371 | +2.57(+4.74%) |
Dec 13, 2023 | 50.69 | 54.36 | 50.43 | 54.19 | 2,741,832 | +4.96(+10.07%) |
Dec 12, 2023 | 49.79 | 50.05 | 48.55 | 49.23 | 2,024,927 | -0.80(-1.59%) |
Dec 11, 2023 | 49.93 | 50.21 | 49.10 | 50.03 | 2,177,460 | -1.17(-2.29%) |
Dec 08, 2023 | 52.76 | 53.39 | 51.01 | 51.20 | 2,145,825 | -0.57(-1.10%) |
Dec 07, 2023 | 50.87 | 52.64 | 50.63 | 51.77 | 2,076,723 | +2.38(+4.82%) |
Dec 06, 2023 | 50.42 | 51.55 | 49.33 | 49.39 | 2,183,922 | +1.11(+2.30%) |
Dec 05, 2023 | 48.29 | 48.99 | 48.15 | 48.28 | 1,901,102 | -0.68(-1.39%) |
Dec 04, 2023 | 51.85 | 52.09 | 48.49 | 48.96 | 2,647,659 | -4.26(-8.00%) |
Dec 01, 2023 | 49.97 | 53.37 | 49.25 | 53.21 | 1,949,183 | +3.71(+7.48%) |
Nov 30, 2023 | 49.94 | 50.57 | 49.08 | 49.51 | 2,247,882 | -0.34(-0.67%) |
Nov 29, 2023 | 50.36 | 50.75 | 49.24 | 49.84 | 1,752,082 | +0.48(+0.98%) |
Nov 28, 2023 | 49.06 | 50.59 | 49.06 | 49.36 | 1,062,275 | +0.36(+0.74%) |
Nov 27, 2023 | 48.60 | 49.33 | 47.60 | 49.00 | 1,255,727 | -1.11(-2.22%) |
Nov 24, 2023 | 49.87 | 51.66 | 49.57 | 50.11 | 863,920 | +0.12(+0.24%) |
Nov 22, 2023 | 50.61 | 51.00 | 49.34 | 49.99 | 1,100,154 | -0.59(-1.17%) |
Nov 21, 2023 | 51.63 | 52.14 | 50.45 | 50.58 | 1,311,569 | -1.19(-2.30%) |
Nov 20, 2023 | 49.98 | 52.92 | 49.87 | 51.78 | 2,083,065 | +1.85(+3.71%) |
Nov 17, 2023 | 47.19 | 50.09 | 47.04 | 49.92 | 1,625,824 | +3.23(+6.92%) |
Nov 16, 2023 | 49.78 | 49.97 | 46.21 | 46.69 | 2,783,496 | -4.06(-8.00%) |
Nov 15, 2023 | 51.80 | 52.43 | 50.26 | 50.75 | 1,940,700 | -0.36(-0.71%) |
Nov 14, 2023 | 49.56 | 51.27 | 49.31 | 51.11 | 2,068,639 | +3.71(+7.82%) |
Nov 13, 2023 | 45.14 | 50.25 | 44.21 | 47.41 | 6,931,125 | +1.22(+2.65%) |
Nov 10, 2023 | 46.50 | 46.58 | 45.27 | 46.19 | 1,822,494 | -0.41(-0.89%) |
Nov 09, 2023 | 47.88 | 48.74 | 46.37 | 46.60 | 1,136,921 | -0.90(-1.89%) |
Nov 08, 2023 | 48.00 | 48.53 | 47.28 | 47.50 | 1,099,268 | -0.30(-0.62%) |
Nov 07, 2023 | 47.20 | 48.16 | 46.56 | 47.79 | 1,165,111 | +0.53(+1.13%) |
Nov 06, 2023 | 49.33 | 49.40 | 46.36 | 47.26 | 1,893,300 | -1.79(-3.66%) |
Nov 03, 2023 | 48.74 | 50.01 | 48.37 | 49.06 | 2,029,392 | +1.76(+3.73%) |
Nov 02, 2023 | 46.56 | 48.30 | 45.80 | 47.29 | 2,304,637 | +1.11(+2.41%) |
Nov 01, 2023 | 46.74 | 46.88 | 45.57 | 46.18 | 1,473,857 | -0.90(-1.92%) |
Oct 31, 2023 | 47.35 | 48.21 | 46.79 | 47.08 | 2,331,643 | -0.32(-0.68%) |
Oct 30, 2023 | 50.17 | 50.83 | 47.37 | 47.40 | 1,722,109 | -2.30(-4.62%) |
Oct 27, 2023 | 50.52 | 51.00 | 49.41 | 49.70 | 657,973 | -0.03(-0.06%) |
Oct 26, 2023 | 50.67 | 51.17 | 49.48 | 49.73 | 1,635,437 | +0.21(+0.43%) |
Oct 25, 2023 | 49.81 | 50.02 | 48.69 | 49.51 | 1,164,654 | -0.81(-1.60%) |
Oct 24, 2023 | 50.34 | 50.95 | 50.10 | 50.32 | 1,010,431 | +1.19(+2.42%) |
Oct 23, 2023 | 49.48 | 49.95 | 48.39 | 49.14 | 1,263,461 | -1.15(-2.28%) |
Oct 20, 2023 | 50.67 | 51.03 | 49.87 | 50.28 | 1,123,385 | -0.96(-1.88%) |
Oct 19, 2023 | 53.10 | 53.10 | 50.93 | 51.25 | 1,699,361 | -2.68(-4.98%) |
Oct 18, 2023 | 56.23 | 56.40 | 53.31 | 53.93 | 2,120,026 | -3.90(-6.75%) |
Oct 17, 2023 | 55.15 | 58.06 | 55.13 | 57.83 | 1,454,667 | +2.27(+4.08%) |
Oct 16, 2023 | 55.45 | 56.78 | 55.34 | 55.57 | 1,136,404 | -0.31(-0.56%) |
Oct 13, 2023 | 56.62 | 57.50 | 54.86 | 55.88 | 1,530,134 | -1.21(-2.11%) |
Oct 12, 2023 | 57.06 | 58.36 | 56.46 | 57.08 | 1,844,871 | +1.68(+3.04%) |
Oct 11, 2023 | 55.64 | 56.47 | 54.95 | 55.40 | 1,457,519 | +0.15(+0.26%) |
Oct 10, 2023 | 53.00 | 55.30 | 52.71 | 55.25 | 1,615,169 | +3.66(+7.09%) |
Oct 09, 2023 | 52.52 | 53.17 | 51.03 | 51.60 | 825,015 | -1.40(-2.64%) |
Oct 06, 2023 | 51.43 | 53.54 | 50.99 | 53.00 | 829,065 | +1.37(+2.66%) |
Oct 05, 2023 | 52.88 | 53.36 | 51.29 | 51.63 | 1,356,537 | -1.92(-3.58%) |
Oct 04, 2023 | 53.87 | 54.30 | 52.31 | 53.54 | 1,106,363 | +0.47(+0.88%) |
Oct 03, 2023 | 53.99 | 54.45 | 52.95 | 53.08 | 994,559 | -1.63(-2.99%) |
Oct 02, 2023 | 57.49 | 57.51 | 54.53 | 54.71 | 1,163,209 | -3.34(-5.75%) |
Sep 29, 2023 | 58.21 | 58.93 | 57.59 | 58.05 | 1,411,738 | +1.39(+2.46%) |
Sep 28, 2023 | 53.87 | 56.96 | 53.86 | 56.66 | 1,904,652 | +3.31(+6.20%) |
Sep 27, 2023 | 54.52 | 54.87 | 52.80 | 53.35 | 1,297,665 | -0.75(-1.38%) |
Sep 26, 2023 | 54.09 | 55.41 | 53.91 | 54.10 | 1,317,236 | -0.75(-1.37%) |
Sep 25, 2023 | 54.71 | 54.96 | 54.64 | 54.85 | 1,419,361 | -0.39(-0.70%) |
Sep 22, 2023 | 57.04 | 57.70 | 55.15 | 55.23 | 1,155,709 | -0.71(-1.27%) |
Sep 21, 2023 | 56.86 | 57.02 | 55.84 | 55.95 | 1,223,593 | -1.25(-2.19%) |
Sep 20, 2023 | 58.88 | 59.44 | 57.03 | 57.20 | 1,171,275 | -1.14(-1.95%) |
Sep 19, 2023 | 58.48 | 58.87 | 57.68 | 58.34 | 770,893 | -0.08(-0.13%) |
Sep 18, 2023 | 59.34 | 59.74 | 57.88 | 58.42 | 1,003,204 | -1.36(-2.28%) |
Sep 15, 2023 | 59.81 | 60.88 | 59.39 | 59.78 | 2,088,092 | +0.41(+0.69%) |
Sep 14, 2023 | 58.92 | 59.59 | 58.77 | 59.37 | 1,073,548 | +1.26(+2.18%) |
Sep 13, 2023 | 57.20 | 58.89 | 57.12 | 58.10 | 1,607,366 | +1.54(+2.72%) |
Sep 12, 2023 | 58.12 | 58.23 | 56.47 | 56.57 | 878,422 | -1.40(-2.42%) |
Sep 11, 2023 | 58.27 | 58.58 | 57.82 | 57.97 | 1,134,000 | +0.29(+0.51%) |
Sep 08, 2023 | 59.34 | 59.54 | 57.52 | 57.68 | 1,248,653 | -1.56(-2.63%) |
Sep 07, 2023 | 59.91 | 60.48 | 58.90 | 59.23 | 1,028,575 | -1.25(-2.07%) |
Sep 06, 2023 | 60.98 | 61.67 | 60.04 | 60.49 | 1,554,938 | -0.93(-1.52%) |
Sep 05, 2023 | 61.25 | 61.94 | 61.03 | 61.42 | 1,399,317 | -0.06(-0.09%) |
Sep 01, 2023 | 61.37 | 62.73 | 60.89 | 61.48 | 1,655,025 | +0.59(+0.97%) |
Aug 31, 2023 | 60.57 | 61.13 | 60.19 | 60.89 | 4,091,571 | +0.21(+0.35%) |
Aug 30, 2023 | 61.30 | 61.74 | 60.60 | 60.67 | 1,418,509 | -0.61(-1.00%) |
Aug 29, 2023 | 59.96 | 61.75 | 59.92 | 61.29 | 2,119,330 | +1.25(+2.07%) |
Aug 28, 2023 | 61.46 | 62.33 | 59.81 | 60.04 | 1,465,962 | -1.79(-2.89%) |
Aug 25, 2023 | 63.57 | 63.81 | 61.51 | 61.83 | 1,660,707 | -1.56(-2.46%) |
Aug 24, 2023 | 64.41 | 64.64 | 63.33 | 63.39 | 1,184,342 | -0.88(-1.36%) |
Aug 23, 2023 | 63.22 | 64.47 | 62.63 | 64.26 | 1,448,665 | +0.94(+1.49%) |
Aug 22, 2023 | 63.84 | 64.16 | 63.32 | 63.32 | 1,439,125 | +0.15(+0.23%) |
Aug 21, 2023 | 62.86 | 64.18 | 62.85 | 63.17 | 1,678,824 | +1.45(+2.35%) |
Aug 18, 2023 | 61.28 | 62.04 | 60.80 | 61.72 | 1,403,823 | -0.22(-0.36%) |
Aug 17, 2023 | 62.02 | 63.99 | 60.97 | 61.95 | 2,470,326 | -0.98(-1.56%) |
Aug 16, 2023 | 62.66 | 64.08 | 62.57 | 62.93 | 1,255,437 | -0.50(-0.78%) |
Aug 15, 2023 | 63.68 | 63.90 | 62.89 | 63.43 | 1,161,014 | -1.00(-1.56%) |
Aug 14, 2023 | 64.30 | 64.85 | 63.08 | 64.43 | 1,160,397 | -1.13(-1.72%) |
Aug 11, 2023 | 66.51 | 66.61 | 65.47 | 65.56 | 980,626 | -1.38(-2.06%) |
Aug 10, 2023 | 68.97 | 68.97 | 66.91 | 66.94 | 852,315 | -0.84(-1.23%) |
Aug 09, 2023 | 67.97 | 68.29 | 67.05 | 67.77 | 803,296 | -0.10(-0.14%) |
Aug 08, 2023 | 66.97 | 68.07 | 66.08 | 67.87 | 1,004,723 | -0.13(-0.19%) |
Aug 07, 2023 | 68.75 | 69.06 | 67.75 | 68.00 | 837,831 | -1.12(-1.62%) |
Aug 04, 2023 | 68.78 | 70.96 | 68.58 | 69.12 | 1,057,314 | +0.72(+1.05%) |
Aug 03, 2023 | 70.51 | 70.51 | 68.10 | 68.40 | 1,263,374 | -0.19(-0.28%) |
Aug 02, 2023 | 68.88 | 69.56 | 67.93 | 68.59 | 1,431,905 | -1.52(-2.16%) |
Aug 01, 2023 | 71.48 | 71.50 | 69.52 | 70.11 | 1,402,161 | -1.58(-2.20%) |
Jul 31, 2023 | 72.54 | 73.08 | 71.35 | 71.68 | 2,013,971 | -0.89(-1.23%) |
Jul 28, 2023 | 71.13 | 72.74 | 70.50 | 72.58 | 959,526 | +2.53(+3.61%) |
Jul 27, 2023 | 72.73 | 72.73 | 69.99 | 70.05 | 1,302,287 | -2.45(-3.38%) |
Jul 26, 2023 | 73.47 | 73.81 | 72.42 | 72.50 | 756,191 | -0.50(-0.68%) |
Jul 25, 2023 | 71.99 | 73.71 | 71.95 | 73.00 | 1,298,794 | +2.75(+3.92%) |
Jul 24, 2023 | 71.50 | 71.50 | 69.29 | 70.25 | 1,975,263 | -2.21(-3.05%) |
Jul 21, 2023 | 74.81 | 74.99 | 72.21 | 72.45 | 2,054,892 | -3.51(-4.62%) |
Jul 20, 2023 | 77.31 | 77.61 | 74.67 | 75.96 | 1,388,996 | -1.67(-2.16%) |
Jul 19, 2023 | 77.31 | 77.88 | 76.03 | 77.64 | 1,192,433 | +0.40(+0.52%) |
Jul 18, 2023 | 76.85 | 77.89 | 76.27 | 77.24 | 853,253 | +0.39(+0.51%) |
Jul 17, 2023 | 75.66 | 77.02 | 74.53 | 76.85 | 1,130,042 | +0.80(+1.05%) |
Jul 14, 2023 | 76.02 | 77.03 | 75.06 | 76.05 | 1,285,795 | -0.24(-0.32%) |
Jul 13, 2023 | 78.31 | 78.50 | 76.28 | 76.30 | 1,125,434 | -0.94(-1.22%) |
Jul 12, 2023 | 77.35 | 78.52 | 76.87 | 77.24 | 1,466,941 | +0.71(+0.93%) |
Jul 11, 2023 | 77.06 | 77.37 | 75.65 | 76.52 | 1,027,647 | +0.06(+0.08%) |
Jul 10, 2023 | 75.78 | 76.72 | 75.07 | 76.47 | 1,241,936 | +0.13(+0.16%) |
Jul 07, 2023 | 71.79 | 76.40 | 71.77 | 76.34 | 2,114,725 | +4.56(+6.35%) |
Jul 06, 2023 | 72.05 | 72.26 | 69.89 | 71.78 | 1,889,494 | -1.70(-2.31%) |
Jul 05, 2023 | 73.06 | 74.90 | 72.75 | 73.48 | 1,694,717 | -0.28(-0.38%) |
Jul 03, 2023 | 70.80 | 73.77 | 70.66 | 73.76 | 1,536,033 | +3.80(+5.43%) |
Jun 30, 2023 | 69.19 | 70.30 | 68.75 | 69.96 | 1,230,381 | +1.11(+1.61%) |
Jun 29, 2023 | 67.88 | 69.05 | 67.77 | 68.86 | 823,628 | +0.97(+1.43%) |
Jun 28, 2023 | 69.18 | 69.55 | 66.64 | 67.88 | 1,853,703 | -1.69(-2.42%) |
Jun 27, 2023 | 69.32 | 69.86 | 68.08 | 69.57 | 1,046,816 | +0.88(+1.28%) |
Jun 26, 2023 | 67.42 | 69.26 | 67.32 | 68.69 | 716,694 | +1.59(+2.37%) |
Jun 23, 2023 | 67.68 | 67.78 | 66.66 | 67.10 | 690,502 | -1.15(-1.68%) |
Jun 22, 2023 | 69.43 | 69.54 | 67.70 | 68.25 | 995,104 | -1.68(-2.40%) |
Jun 21, 2023 | 68.95 | 70.47 | 68.72 | 69.92 | 738,562 | +0.58(+0.83%) |
Jun 20, 2023 | 69.06 | 69.54 | 67.38 | 69.35 | 1,124,237 | -0.17(-0.25%) |
Jun 16, 2023 | 69.75 | 70.81 | 69.09 | 69.52 | 1,710,105 | +0.15(+0.22%) |