Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.45 | 58.66 | 57.87 | 58.22 | 200,357 | -0.04(-0.07%) |
May 16, 2024 | 58.75 | 59.01 | 58.20 | 58.26 | 161,630 | -0.33(-0.56%) |
May 15, 2024 | 59.00 | 59.25 | 58.25 | 58.59 | 469,760 | +0.19(+0.33%) |
May 14, 2024 | 58.60 | 58.99 | 57.87 | 58.40 | 123,676 | +0.58(+1.00%) |
May 13, 2024 | 58.96 | 59.46 | 57.59 | 57.82 | 98,846 | -0.53(-0.91%) |
May 10, 2024 | 59.03 | 59.03 | 57.94 | 58.35 | 125,711 | -0.57(-0.97%) |
May 09, 2024 | 57.59 | 59.17 | 57.48 | 58.92 | 172,467 | +1.49(+2.59%) |
May 08, 2024 | 57.19 | 57.63 | 56.72 | 57.43 | 119,811 | -0.54(-0.93%) |
May 07, 2024 | 58.72 | 59.31 | 57.87 | 57.97 | 505,114 | -0.76(-1.29%) |
May 06, 2024 | 59.06 | 59.49 | 58.62 | 58.73 | 138,664 | +0.01(+0.02%) |
May 03, 2024 | 58.96 | 59.14 | 57.87 | 58.72 | 180,151 | +1.04(+1.80%) |
May 02, 2024 | 57.70 | 57.97 | 57.09 | 57.68 | 144,537 | +0.84(+1.47%) |
May 01, 2024 | 56.95 | 58.00 | 56.51 | 56.84 | 148,754 | -0.24(-0.42%) |
Apr 30, 2024 | 57.90 | 58.27 | 56.98 | 57.08 | 200,163 | -1.41(-2.41%) |
Apr 29, 2024 | 58.88 | 59.29 | 58.40 | 58.49 | 116,234 | +0.08(+0.14%) |
Apr 26, 2024 | 57.69 | 59.71 | 57.69 | 58.41 | 221,050 | +0.72(+1.25%) |
Apr 25, 2024 | 57.31 | 58.48 | 56.18 | 57.69 | 241,928 | +0.95(+1.67%) |
Apr 24, 2024 | 56.62 | 57.38 | 56.62 | 56.74 | 167,504 | -0.17(-0.30%) |
Apr 23, 2024 | 55.97 | 57.16 | 55.97 | 56.91 | 160,159 | +0.96(+1.71%) |
Apr 22, 2024 | 54.89 | 56.03 | 54.55 | 55.95 | 170,645 | +1.19(+2.17%) |
Apr 19, 2024 | 53.83 | 55.15 | 53.83 | 54.77 | 211,574 | +0.66(+1.22%) |
Apr 18, 2024 | 54.71 | 55.30 | 54.05 | 54.11 | 191,012 | -0.44(-0.80%) |
Apr 17, 2024 | 56.04 | 56.04 | 54.36 | 54.55 | 164,006 | -1.06(-1.90%) |
Apr 16, 2024 | 55.63 | 55.96 | 54.62 | 55.60 | 225,831 | -0.61(-1.08%) |
Apr 15, 2024 | 57.64 | 57.67 | 55.70 | 56.21 | 201,082 | -0.56(-0.98%) |
Apr 12, 2024 | 56.75 | 57.41 | 56.23 | 56.77 | 153,429 | -0.66(-1.15%) |
Apr 11, 2024 | 56.89 | 57.76 | 56.58 | 57.43 | 125,358 | +1.04(+1.84%) |
Apr 10, 2024 | 57.02 | 57.59 | 55.94 | 56.39 | 269,079 | -2.58(-4.38%) |
Apr 09, 2024 | 57.98 | 59.26 | 57.76 | 58.98 | 143,536 | +1.12(+1.93%) |
Apr 08, 2024 | 57.91 | 58.27 | 57.33 | 57.86 | 141,721 | +0.91(+1.59%) |
Apr 05, 2024 | 55.98 | 57.00 | 55.98 | 56.95 | 252,609 | +0.72(+1.28%) |
Apr 04, 2024 | 58.03 | 58.46 | 55.86 | 56.23 | 225,529 | -1.16(-2.02%) |
Apr 03, 2024 | 55.17 | 57.58 | 55.17 | 57.39 | 239,478 | +1.82(+3.27%) |
Apr 02, 2024 | 56.88 | 57.01 | 55.18 | 55.57 | 276,608 | -1.79(-3.11%) |
Apr 01, 2024 | 57.84 | 58.02 | 56.97 | 57.36 | 268,159 | -0.49(-0.85%) |
Mar 28, 2024 | 57.33 | 57.72 | 57.72 | 57.85 | 327,559 | +0.58(+1.01%) |
Mar 27, 2024 | 56.38 | 56.94 | 56.11 | 57.27 | 258,399 | +1.42(+2.54%) |
Mar 26, 2024 | 56.12 | 56.15 | 55.13 | 55.85 | 170,143 | +0.05(+0.09%) |
Mar 25, 2024 | 55.48 | 56.25 | 55.35 | 55.80 | 153,458 | +0.82(+1.49%) |
Mar 22, 2024 | 56.84 | 57.17 | 54.91 | 54.99 | 202,484 | -2.01(-3.52%) |
Mar 21, 2024 | 54.89 | 57.18 | 54.56 | 56.99 | 259,124 | +2.54(+4.67%) |
Mar 20, 2024 | 53.33 | 54.83 | 53.28 | 54.45 | 139,069 | +0.91(+1.70%) |
Mar 19, 2024 | 52.57 | 53.70 | 52.57 | 53.54 | 147,276 | +0.92(+1.74%) |
Mar 18, 2024 | 52.70 | 53.01 | 52.24 | 52.62 | 154,416 | +0.00(+0.00%) |
Mar 15, 2024 | 51.89 | 52.73 | 51.84 | 52.62 | 329,086 | +0.47(+0.90%) |
Mar 14, 2024 | 53.96 | 54.18 | 51.88 | 52.15 | 177,876 | -1.83(-3.38%) |
Mar 13, 2024 | 54.26 | 54.74 | 53.79 | 53.98 | 155,599 | -0.21(-0.39%) |
Mar 12, 2024 | 53.53 | 54.23 | 53.25 | 54.19 | 160,097 | +0.51(+0.95%) |
Mar 11, 2024 | 53.54 | 53.89 | 53.06 | 53.68 | 117,073 | -0.01(-0.02%) |
Mar 08, 2024 | 53.24 | 53.75 | 52.99 | 53.69 | 117,831 | +1.01(+1.91%) |
Mar 07, 2024 | 51.89 | 52.70 | 51.83 | 52.68 | 108,837 | +0.90(+1.73%) |
Mar 06, 2024 | 52.37 | 52.63 | 51.70 | 51.78 | 145,701 | +0.07(+0.13%) |
Mar 05, 2024 | 52.91 | 53.27 | 51.63 | 51.71 | 191,061 | -1.42(-2.67%) |
Mar 04, 2024 | 54.08 | 54.72 | 52.95 | 53.13 | 245,260 | -0.76(-1.41%) |
Mar 01, 2024 | 53.64 | 54.37 | 52.94 | 53.89 | 243,937 | +0.25(+0.47%) |
Feb 29, 2024 | 53.68 | 53.94 | 53.01 | 53.64 | 145,054 | +0.64(+1.20%) |
Feb 28, 2024 | 53.20 | 53.92 | 52.82 | 53.00 | 138,332 | -0.71(-1.32%) |
Feb 27, 2024 | 54.22 | 54.82 | 53.52 | 53.71 | 244,819 | -0.36(-0.66%) |
Feb 26, 2024 | 54.51 | 54.84 | 53.97 | 54.07 | 129,799 | -0.72(-1.31%) |
Feb 23, 2024 | 55.85 | 55.85 | 54.42 | 54.78 | 166,521 | -0.95(-1.70%) |
Feb 22, 2024 | 54.76 | 56.56 | 54.53 | 55.73 | 365,475 | +0.82(+1.49%) |
Feb 21, 2024 | 54.42 | 55.25 | 54.42 | 54.91 | 246,058 | +0.99(+1.83%) |
Feb 20, 2024 | 53.34 | 54.41 | 53.34 | 53.93 | 302,359 | +0.18(+0.33%) |
Feb 16, 2024 | 54.12 | 54.38 | 53.60 | 53.75 | 201,478 | -0.97(-1.77%) |
Feb 15, 2024 | 54.80 | 55.30 | 54.17 | 54.71 | 234,319 | +0.62(+1.14%) |
Feb 14, 2024 | 53.82 | 54.38 | 53.11 | 54.10 | 240,769 | +0.98(+1.84%) |
Feb 13, 2024 | 54.47 | 55.06 | 52.65 | 53.12 | 231,338 | -3.21(-5.69%) |
Feb 12, 2024 | 55.01 | 57.29 | 54.76 | 56.33 | 173,011 | +1.63(+2.99%) |
Feb 09, 2024 | 54.40 | 55.12 | 53.57 | 54.69 | 250,431 | +0.12(+0.22%) |
Feb 08, 2024 | 54.34 | 54.97 | 54.14 | 54.57 | 223,591 | +0.41(+0.75%) |
Feb 07, 2024 | 54.64 | 54.64 | 53.37 | 54.17 | 241,743 | -0.48(-0.87%) |
Feb 06, 2024 | 54.47 | 55.40 | 54.12 | 54.64 | 89,004 | +0.23(+0.42%) |
Feb 05, 2024 | 55.41 | 55.41 | 54.40 | 54.42 | 123,517 | -1.70(-3.03%) |
Feb 02, 2024 | 56.01 | 56.53 | 55.16 | 56.12 | 131,943 | -0.32(-0.56%) |
Feb 01, 2024 | 55.26 | 56.46 | 55.09 | 56.44 | 125,600 | +1.47(+2.68%) |
Jan 31, 2024 | 55.78 | 56.80 | 54.89 | 54.96 | 134,013 | -0.68(-1.22%) |
Jan 30, 2024 | 56.13 | 56.26 | 55.46 | 55.64 | 107,973 | -0.81(-1.43%) |
Jan 29, 2024 | 55.88 | 56.61 | 55.79 | 56.45 | 124,045 | +0.51(+0.91%) |
Jan 26, 2024 | 56.76 | 56.93 | 55.86 | 55.94 | 95,627 | -0.40(-0.71%) |
Jan 25, 2024 | 56.52 | 56.71 | 55.61 | 56.34 | 103,692 | +0.91(+1.63%) |
Jan 24, 2024 | 57.50 | 57.62 | 55.30 | 55.43 | 127,568 | -1.30(-2.30%) |
Jan 23, 2024 | 57.87 | 57.87 | 55.89 | 56.74 | 111,648 | -0.55(-0.96%) |
Jan 22, 2024 | 56.48 | 57.88 | 56.48 | 57.28 | 268,885 | +1.14(+2.02%) |
Jan 19, 2024 | 54.40 | 56.27 | 53.97 | 56.15 | 186,120 | +1.96(+3.62%) |
Jan 18, 2024 | 53.50 | 54.29 | 52.95 | 54.19 | 111,490 | +0.85(+1.59%) |
Jan 17, 2024 | 54.07 | 54.26 | 53.24 | 53.34 | 160,773 | -1.48(-2.71%) |
Jan 16, 2024 | 55.38 | 55.54 | 54.54 | 54.82 | 112,347 | -1.30(-2.32%) |
Jan 12, 2024 | 56.66 | 56.71 | 55.52 | 56.13 | 115,068 | +0.23(+0.41%) |
Jan 11, 2024 | 56.50 | 56.74 | 55.36 | 55.90 | 169,797 | -0.95(-1.66%) |
Jan 10, 2024 | 56.46 | 57.18 | 55.89 | 56.84 | 182,700 | +0.11(+0.19%) |
Jan 09, 2024 | 57.47 | 57.73 | 56.67 | 56.74 | 162,432 | -1.66(-2.85%) |
Jan 08, 2024 | 57.34 | 58.53 | 56.99 | 58.40 | 166,793 | +1.21(+2.12%) |
Jan 05, 2024 | 56.88 | 57.91 | 56.77 | 57.18 | 121,407 | -0.09(-0.16%) |
Jan 04, 2024 | 57.51 | 58.57 | 57.16 | 57.27 | 144,331 | -0.32(-0.55%) |
Jan 03, 2024 | 58.07 | 58.23 | 56.55 | 57.59 | 177,999 | -0.99(-1.68%) |
Jan 02, 2024 | 59.80 | 60.32 | 57.97 | 58.58 | 171,330 | -1.34(-2.24%) |
Dec 29, 2023 | 60.38 | 60.79 | 59.88 | 59.92 | 145,319 | -0.80(-1.31%) |
Dec 28, 2023 | 59.88 | 61.22 | 59.88 | 60.72 | 157,398 | +0.39(+0.64%) |
Dec 27, 2023 | 60.33 | 60.44 | 59.81 | 60.33 | 183,195 | +0.55(+0.92%) |
Dec 26, 2023 | 58.92 | 59.84 | 58.91 | 59.78 | 174,673 | +1.11(+1.88%) |
Dec 22, 2023 | 58.67 | 59.29 | 58.15 | 58.68 | 134,633 | +0.38(+0.65%) |
Dec 21, 2023 | 58.18 | 58.39 | 56.97 | 58.30 | 201,653 | +1.08(+1.88%) |
Dec 20, 2023 | 57.65 | 59.73 | 57.08 | 57.22 | 290,344 | -0.39(-0.67%) |
Dec 19, 2023 | 56.51 | 57.92 | 56.51 | 57.61 | 204,070 | +1.62(+2.90%) |
Dec 18, 2023 | 56.87 | 57.29 | 55.98 | 55.99 | 146,410 | -0.78(-1.37%) |
Dec 15, 2023 | 57.56 | 57.56 | 56.25 | 56.77 | 376,854 | -0.74(-1.28%) |
Dec 14, 2023 | 57.19 | 58.75 | 57.13 | 57.50 | 325,440 | +0.98(+1.73%) |
Dec 13, 2023 | 54.91 | 56.85 | 53.41 | 56.53 | 335,018 | +1.61(+2.94%) |
Dec 12, 2023 | 56.09 | 56.40 | 54.64 | 54.91 | 216,664 | -1.17(-2.09%) |
Dec 11, 2023 | 53.68 | 56.11 | 53.63 | 56.09 | 245,416 | +2.41(+4.49%) |
Dec 08, 2023 | 51.92 | 53.98 | 51.68 | 53.68 | 334,750 | +1.64(+3.16%) |
Dec 07, 2023 | 52.46 | 52.88 | 51.75 | 52.04 | 185,790 | -0.38(-0.72%) |
Dec 06, 2023 | 52.71 | 53.27 | 51.84 | 52.41 | 188,214 | +0.26(+0.50%) |
Dec 05, 2023 | 53.19 | 53.26 | 52.06 | 52.16 | 182,756 | -1.45(-2.71%) |
Dec 04, 2023 | 52.06 | 53.68 | 52.06 | 53.61 | 153,604 | +1.18(+2.26%) |
Dec 01, 2023 | 51.08 | 52.59 | 50.63 | 52.42 | 141,917 | +1.21(+2.37%) |
Nov 30, 2023 | 51.69 | 51.77 | 50.95 | 51.21 | 171,515 | -0.56(-1.08%) |
Nov 29, 2023 | 52.00 | 52.68 | 51.44 | 51.77 | 141,411 | +0.27(+0.52%) |
Nov 28, 2023 | 51.94 | 51.97 | 50.92 | 51.50 | 235,563 | -0.66(-1.26%) |
Nov 27, 2023 | 52.88 | 52.91 | 51.95 | 52.16 | 245,612 | -0.97(-1.82%) |
Nov 24, 2023 | 53.18 | 53.62 | 52.94 | 53.12 | 45,476 | -0.04(-0.07%) |
Nov 22, 2023 | 52.98 | 53.32 | 52.62 | 53.16 | 106,912 | +0.68(+1.29%) |
Nov 21, 2023 | 52.79 | 53.07 | 52.28 | 52.48 | 103,141 | -0.38(-0.72%) |
Nov 20, 2023 | 53.16 | 53.20 | 52.40 | 52.86 | 129,609 | -0.09(-0.17%) |
Nov 17, 2023 | 52.71 | 53.11 | 52.35 | 52.95 | 156,869 | +0.48(+0.91%) |
Nov 16, 2023 | 52.74 | 52.81 | 51.84 | 52.47 | 176,628 | -0.28(-0.53%) |
Nov 15, 2023 | 51.68 | 53.35 | 51.62 | 52.75 | 376,428 | +1.05(+2.02%) |
Nov 14, 2023 | 50.05 | 51.85 | 49.68 | 51.71 | 265,309 | +3.08(+6.33%) |
Nov 13, 2023 | 48.17 | 48.71 | 47.69 | 48.63 | 191,635 | +0.17(+0.35%) |
Nov 10, 2023 | 48.46 | 48.48 | 47.73 | 48.46 | 214,936 | +0.46(+0.95%) |
Nov 09, 2023 | 49.97 | 49.97 | 47.62 | 48.00 | 260,905 | -1.79(-3.60%) |
Nov 08, 2023 | 49.08 | 49.94 | 48.89 | 49.80 | 273,218 | +0.84(+1.71%) |
Nov 07, 2023 | 48.46 | 49.17 | 47.98 | 48.96 | 178,451 | +0.58(+1.19%) |
Nov 06, 2023 | 49.15 | 49.15 | 47.93 | 48.38 | 193,224 | -0.88(-1.79%) |
Nov 03, 2023 | 49.12 | 49.78 | 48.94 | 49.27 | 250,365 | +0.91(+1.89%) |
Nov 02, 2023 | 47.22 | 48.39 | 47.00 | 48.35 | 200,660 | +1.36(+2.90%) |
Nov 01, 2023 | 46.20 | 47.19 | 46.07 | 46.99 | 193,599 | +0.67(+1.44%) |
Oct 31, 2023 | 46.14 | 46.45 | 45.68 | 46.33 | 145,731 | +0.25(+0.54%) |
Oct 30, 2023 | 46.34 | 46.54 | 45.62 | 46.08 | 200,428 | +0.22(+0.48%) |
Oct 27, 2023 | 46.74 | 47.59 | 45.70 | 45.86 | 190,293 | -0.86(-1.85%) |
Oct 26, 2023 | 48.28 | 49.21 | 46.22 | 46.72 | 407,040 | -1.56(-3.23%) |
Oct 25, 2023 | 48.69 | 48.92 | 47.91 | 48.28 | 382,715 | -0.88(-1.80%) |
Oct 24, 2023 | 48.07 | 49.19 | 47.75 | 49.17 | 335,739 | +0.87(+1.81%) |
Oct 23, 2023 | 48.57 | 48.91 | 48.18 | 48.29 | 184,237 | -0.40(-0.82%) |
Oct 20, 2023 | 49.38 | 49.62 | 48.63 | 48.69 | 264,085 | -0.59(-1.19%) |
Oct 19, 2023 | 49.61 | 50.41 | 49.15 | 49.28 | 172,633 | -0.61(-1.21%) |
Oct 18, 2023 | 50.57 | 50.86 | 49.58 | 49.88 | 215,422 | -1.18(-2.31%) |
Oct 17, 2023 | 50.41 | 51.42 | 50.41 | 51.06 | 241,464 | +0.17(+0.33%) |
Oct 16, 2023 | 50.66 | 51.65 | 50.44 | 50.90 | 197,791 | +0.36(+0.71%) |
Oct 13, 2023 | 51.02 | 51.64 | 50.16 | 50.54 | 384,324 | -0.53(-1.03%) |
Oct 12, 2023 | 52.44 | 52.44 | 50.81 | 51.06 | 212,146 | -1.40(-2.67%) |
Oct 11, 2023 | 53.21 | 53.64 | 51.98 | 52.47 | 163,434 | -0.58(-1.09%) |
Oct 10, 2023 | 53.35 | 54.46 | 53.02 | 53.04 | 157,524 | -0.31(-0.58%) |
Oct 09, 2023 | 52.57 | 53.55 | 52.45 | 53.35 | 121,598 | +0.30(+0.56%) |
Oct 06, 2023 | 52.73 | 53.64 | 52.57 | 53.05 | 296,830 | +0.12(+0.23%) |
Oct 05, 2023 | 52.83 | 53.41 | 52.43 | 52.93 | 193,351 | +0.18(+0.34%) |
Oct 04, 2023 | 52.84 | 53.54 | 52.04 | 52.75 | 206,948 | -0.05(-0.09%) |
Oct 03, 2023 | 53.40 | 53.66 | 52.53 | 52.80 | 180,937 | -0.78(-1.46%) |
Oct 02, 2023 | 53.72 | 54.13 | 52.87 | 53.59 | 252,392 | -0.38(-0.70%) |
Sep 29, 2023 | 55.77 | 55.86 | 53.90 | 53.97 | 204,862 | -1.58(-2.84%) |
Sep 28, 2023 | 54.71 | 55.82 | 54.71 | 55.54 | 190,601 | +0.89(+1.64%) |
Sep 27, 2023 | 54.68 | 55.15 | 54.62 | 54.65 | 144,487 | +0.09(+0.16%) |
Sep 26, 2023 | 55.37 | 55.49 | 54.42 | 54.56 | 152,405 | -1.24(-2.22%) |
Sep 25, 2023 | 55.42 | 55.97 | 55.69 | 55.80 | 114,997 | +0.15(+0.27%) |
Sep 22, 2023 | 55.92 | 56.37 | 55.64 | 55.65 | 118,342 | -0.01(-0.02%) |
Sep 21, 2023 | 56.71 | 56.86 | 54.93 | 55.66 | 262,114 | -1.44(-2.52%) |
Sep 20, 2023 | 56.97 | 57.70 | 56.97 | 57.10 | 124,666 | +0.59(+1.04%) |
Sep 19, 2023 | 57.28 | 57.54 | 56.22 | 56.52 | 146,570 | -0.70(-1.22%) |
Sep 18, 2023 | 56.82 | 58.23 | 56.47 | 57.21 | 151,338 | +0.40(+0.70%) |
Sep 15, 2023 | 57.37 | 57.58 | 56.53 | 56.82 | 498,841 | -0.73(-1.28%) |
Sep 14, 2023 | 57.84 | 58.40 | 57.41 | 57.55 | 244,274 | +0.34(+0.59%) |
Sep 13, 2023 | 58.85 | 58.99 | 57.13 | 57.21 | 176,082 | -1.68(-2.85%) |
Sep 12, 2023 | 59.03 | 59.50 | 58.57 | 58.89 | 118,869 | -0.34(-0.57%) |
Sep 11, 2023 | 59.01 | 59.35 | 58.61 | 59.23 | 121,930 | +0.48(+0.81%) |
Sep 08, 2023 | 58.69 | 59.18 | 58.56 | 58.75 | 97,320 | -0.07(-0.12%) |
Sep 07, 2023 | 58.94 | 59.06 | 58.09 | 58.82 | 169,155 | -0.12(-0.20%) |
Sep 06, 2023 | 58.10 | 59.09 | 58.05 | 58.94 | 176,698 | +1.15(+1.99%) |
Sep 05, 2023 | 60.70 | 60.73 | 57.65 | 57.79 | 463,554 | -3.54(-5.77%) |
Sep 01, 2023 | 61.60 | 62.04 | 60.93 | 61.33 | 178,448 | +0.00(+0.00%) |
Aug 31, 2023 | 62.31 | 62.74 | 61.20 | 61.33 | 346,610 | -0.97(-1.56%) |
Aug 30, 2023 | 61.25 | 62.58 | 61.16 | 62.30 | 182,783 | +0.85(+1.39%) |
Aug 29, 2023 | 61.13 | 61.78 | 60.94 | 61.44 | 177,185 | +0.32(+0.52%) |
Aug 28, 2023 | 59.33 | 61.78 | 59.30 | 61.13 | 203,235 | +2.09(+3.53%) |
Aug 25, 2023 | 59.51 | 59.87 | 58.52 | 59.04 | 125,183 | -0.37(-0.62%) |
Aug 24, 2023 | 59.79 | 60.66 | 59.14 | 59.41 | 179,390 | -0.69(-1.14%) |
Aug 23, 2023 | 58.90 | 60.16 | 58.89 | 60.09 | 106,035 | +1.35(+2.30%) |
Aug 22, 2023 | 58.39 | 58.74 | 57.78 | 58.74 | 130,353 | +0.73(+1.25%) |
Aug 21, 2023 | 58.38 | 58.38 | 57.19 | 58.02 | 207,929 | -0.22(-0.38%) |
Aug 18, 2023 | 58.93 | 59.05 | 58.03 | 58.24 | 310,010 | -1.17(-1.97%) |
Aug 17, 2023 | 60.59 | 61.01 | 59.31 | 59.41 | 200,311 | -1.12(-1.85%) |
Aug 16, 2023 | 60.81 | 61.12 | 60.47 | 60.53 | 133,779 | -0.06(-0.10%) |
Aug 15, 2023 | 60.79 | 61.23 | 60.25 | 60.59 | 176,368 | -0.71(-1.15%) |
Aug 14, 2023 | 62.54 | 62.63 | 61.17 | 61.30 | 236,886 | -1.32(-2.11%) |
Aug 11, 2023 | 61.68 | 62.98 | 61.01 | 62.62 | 234,122 | +0.62(+0.99%) |
Aug 10, 2023 | 62.71 | 63.39 | 61.50 | 62.00 | 239,361 | -0.46(-0.73%) |
Aug 09, 2023 | 62.90 | 63.46 | 62.21 | 62.46 | 314,215 | -0.01(-0.02%) |
Aug 08, 2023 | 60.74 | 62.63 | 60.49 | 62.47 | 378,389 | +0.91(+1.48%) |
Aug 07, 2023 | 59.58 | 61.75 | 59.56 | 61.56 | 212,047 | +1.72(+2.87%) |
Aug 04, 2023 | 60.44 | 60.65 | 59.81 | 59.84 | 241,541 | -0.55(-0.90%) |
Aug 03, 2023 | 61.54 | 62.15 | 60.15 | 60.39 | 291,369 | -1.15(-1.87%) |
Aug 02, 2023 | 61.56 | 63.10 | 61.50 | 61.54 | 269,254 | -0.82(-1.32%) |
Aug 01, 2023 | 62.90 | 62.97 | 61.62 | 62.36 | 274,775 | -0.57(-0.91%) |
Jul 31, 2023 | 63.65 | 64.59 | 62.06 | 62.93 | 384,868 | -1.02(-1.60%) |
Jul 28, 2023 | 64.19 | 65.42 | 63.65 | 63.95 | 505,986 | -0.05(-0.08%) |
Jul 27, 2023 | 57.75 | 64.95 | 57.45 | 64.00 | 680,417 | +9.82(+18.13%) |
Jul 26, 2023 | 53.63 | 54.43 | 53.36 | 54.18 | 101,310 | +0.41(+0.76%) |
Jul 25, 2023 | 53.23 | 53.81 | 53.23 | 53.77 | 127,291 | +0.31(+0.57%) |
Jul 24, 2023 | 52.84 | 53.63 | 52.63 | 53.47 | 114,261 | +0.49(+0.92%) |
Jul 21, 2023 | 53.69 | 54.13 | 52.66 | 52.98 | 135,252 | -0.40(-0.74%) |
Jul 20, 2023 | 53.89 | 53.89 | 52.64 | 53.38 | 116,427 | -0.49(-0.90%) |
Jul 19, 2023 | 53.76 | 54.31 | 53.69 | 53.86 | 138,710 | +0.17(+0.31%) |
Jul 18, 2023 | 53.01 | 53.88 | 52.88 | 53.69 | 139,216 | +0.65(+1.23%) |
Jul 17, 2023 | 52.61 | 53.46 | 52.55 | 53.04 | 162,773 | +0.29(+0.55%) |
Jul 14, 2023 | 52.54 | 52.78 | 52.04 | 52.75 | 109,869 | +0.00(+0.00%) |
Jul 13, 2023 | 51.71 | 52.86 | 51.67 | 52.75 | 158,401 | +1.04(+2.01%) |
Jul 12, 2023 | 52.00 | 52.29 | 51.09 | 51.71 | 162,646 | +0.11(+0.21%) |
Jul 11, 2023 | 50.91 | 51.81 | 50.72 | 51.60 | 169,905 | +0.79(+1.56%) |
Jul 10, 2023 | 48.85 | 50.84 | 48.85 | 50.81 | 210,331 | +1.96(+4.02%) |
Jul 07, 2023 | 47.26 | 49.30 | 47.12 | 48.85 | 188,637 | +0.81(+1.69%) |
Jul 06, 2023 | 47.85 | 48.22 | 47.28 | 48.03 | 128,997 | -0.39(-0.80%) |
Jul 05, 2023 | 48.44 | 49.24 | 47.79 | 48.42 | 204,239 | -0.06(-0.12%) |
Jul 03, 2023 | 47.92 | 48.63 | 47.75 | 48.48 | 113,523 | +0.56(+1.16%) |
Jun 30, 2023 | 48.11 | 48.34 | 47.27 | 47.92 | 213,578 | -0.05(-0.10%) |
Jun 29, 2023 | 46.35 | 48.14 | 46.35 | 47.97 | 248,022 | +1.66(+3.57%) |
Jun 28, 2023 | 45.54 | 46.47 | 45.34 | 46.32 | 151,585 | +0.81(+1.79%) |
Jun 27, 2023 | 44.61 | 45.55 | 44.60 | 45.50 | 100,712 | +1.02(+2.30%) |
Jun 26, 2023 | 43.92 | 44.66 | 43.82 | 44.48 | 105,142 | +0.36(+0.81%) |
Jun 23, 2023 | 44.39 | 44.72 | 43.88 | 44.13 | 333,031 | -0.73(-1.64%) |
Jun 22, 2023 | 45.05 | 45.31 | 44.57 | 44.86 | 148,285 | -0.46(-1.01%) |
Jun 21, 2023 | 44.96 | 45.36 | 44.60 | 45.32 | 276,724 | +0.02(+0.04%) |
Jun 20, 2023 | 44.89 | 45.47 | 44.77 | 45.30 | 398,448 | +0.20(+0.44%) |
Jun 16, 2023 | 44.97 | 45.16 | 44.57 | 45.10 | 571,657 | +0.53(+1.18%) |