Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 501,543 | -0.15(-0.14%) |
May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 444,547 | +0.43(+0.39%) |
May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 619,067 | +3.67(+3.47%) |
May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 496,206 | +2.68(+2.60%) |
May 13, 2024 | 105.81 | 105.81 | 102.75 | 103.20 | 460,826 | -1.47(-1.40%) |
May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 442,602 | -1.44(-1.36%) |
May 09, 2024 | 103.44 | 106.72 | 103.03 | 106.11 | 547,521 | +2.56(+2.47%) |
May 08, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 761,999 | +1.01(+0.98%) |
May 07, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 1,213,733 | +0.63(+0.62%) |
May 06, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 681,683 | -1.73(-1.67%) |
May 03, 2024 | 100.54 | 104.84 | 99.97 | 103.64 | 892,810 | +3.74(+3.74%) |
May 02, 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 1,454,792 | +1.57(+1.60%) |
May 01, 2024 | 90.33 | 100.00 | 90.26 | 98.33 | 2,074,357 | +12.63(+14.74%) |
Apr 30, 2024 | 82.98 | 86.79 | 82.98 | 85.70 | 1,084,268 | +1.97(+2.35%) |
Apr 29, 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 388,018 | -0.27(-0.32%) |
Apr 26, 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 508,561 | +2.25(+2.75%) |
Apr 25, 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 469,152 | +1.35(+1.68%) |
Apr 24, 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 610,920 | -0.11(-0.14%) |
Apr 23, 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 558,125 | +1.60(+2.03%) |
Apr 22, 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 620,487 | +1.07(+1.37%) |
Apr 19, 2024 | 78.63 | 79.78 | 77.13 | 77.84 | 685,189 | -1.34(-1.69%) |
Apr 18, 2024 | 78.02 | 80.52 | 77.61 | 79.18 | 905,158 | +1.62(+2.08%) |
Apr 17, 2024 | 78.65 | 78.89 | 77.24 | 77.56 | 480,515 | +0.24(+0.31%) |
Apr 16, 2024 | 74.28 | 77.51 | 74.02 | 77.32 | 604,933 | +1.65(+2.17%) |
Apr 15, 2024 | 78.17 | 79.19 | 75.25 | 75.68 | 403,084 | -1.63(-2.10%) |
Apr 12, 2024 | 78.63 | 78.88 | 76.99 | 77.30 | 367,205 | -1.38(-1.75%) |
Apr 11, 2024 | 77.45 | 78.71 | 76.76 | 78.68 | 355,401 | +1.57(+2.03%) |
Apr 10, 2024 | 77.02 | 79.17 | 76.40 | 77.11 | 607,746 | -3.00(-3.75%) |
Apr 09, 2024 | 81.27 | 81.95 | 78.50 | 80.11 | 564,134 | -0.30(-0.37%) |
Apr 08, 2024 | 78.66 | 80.54 | 78.49 | 80.41 | 630,296 | +2.54(+3.27%) |
Apr 05, 2024 | 76.42 | 79.37 | 76.41 | 77.87 | 657,745 | +1.07(+1.39%) |
Apr 04, 2024 | 74.06 | 79.51 | 73.76 | 76.80 | 1,383,973 | +3.39(+4.62%) |
Apr 03, 2024 | 70.55 | 73.70 | 70.55 | 73.41 | 637,285 | +2.40(+3.39%) |
Apr 02, 2024 | 71.44 | 71.55 | 70.02 | 71.01 | 508,054 | -0.83(-1.15%) |
Apr 01, 2024 | 71.34 | 72.18 | 70.49 | 71.84 | 428,109 | +0.60(+0.84%) |
Mar 28, 2024 | 70.21 | 71.47 | 69.72 | 71.24 | 519,847 | +1.23(+1.75%) |
Mar 27, 2024 | 69.11 | 69.72 | 68.59 | 70.01 | 359,844 | +1.71(+2.50%) |
Mar 26, 2024 | 68.26 | 68.93 | 67.35 | 68.30 | 219,143 | +0.30(+0.44%) |
Mar 25, 2024 | 68.82 | 70.07 | 67.95 | 68.01 | 283,992 | +0.22(+0.32%) |
Mar 22, 2024 | 67.84 | 68.55 | 67.59 | 67.79 | 204,984 | -0.45(-0.66%) |
Mar 21, 2024 | 68.41 | 68.63 | 67.59 | 68.23 | 240,787 | +0.63(+0.93%) |
Mar 20, 2024 | 68.37 | 68.47 | 67.07 | 67.61 | 316,079 | -0.77(-1.12%) |
Mar 19, 2024 | 65.98 | 68.53 | 65.83 | 68.37 | 424,642 | +2.75(+4.20%) |
Mar 18, 2024 | 65.96 | 66.78 | 65.09 | 65.62 | 396,432 | -0.25(-0.38%) |
Mar 15, 2024 | 64.41 | 66.02 | 64.41 | 65.87 | 704,237 | +1.27(+1.96%) |
Mar 14, 2024 | 64.91 | 65.36 | 63.42 | 64.60 | 371,974 | -0.90(-1.37%) |
Mar 13, 2024 | 64.25 | 66.39 | 64.25 | 65.50 | 299,247 | +1.17(+1.81%) |
Mar 12, 2024 | 66.99 | 67.30 | 64.20 | 64.33 | 620,402 | -2.58(-3.86%) |
Mar 11, 2024 | 67.16 | 67.21 | 65.98 | 66.92 | 348,477 | -0.84(-1.24%) |
Mar 08, 2024 | 69.07 | 69.50 | 67.00 | 67.76 | 416,490 | -0.49(-0.72%) |
Mar 07, 2024 | 66.00 | 68.41 | 66.00 | 68.24 | 417,877 | +3.15(+4.84%) |
Mar 06, 2024 | 64.22 | 65.20 | 63.45 | 65.09 | 390,861 | +1.61(+2.53%) |
Mar 05, 2024 | 64.66 | 65.45 | 62.83 | 63.49 | 463,092 | -1.42(-2.18%) |
Mar 04, 2024 | 65.77 | 66.54 | 64.70 | 64.90 | 389,308 | -0.86(-1.30%) |
Mar 01, 2024 | 64.93 | 66.72 | 64.76 | 65.76 | 420,558 | +1.28(+1.98%) |
Feb 29, 2024 | 65.40 | 65.93 | 64.00 | 64.48 | 446,163 | -0.32(-0.49%) |
Feb 28, 2024 | 64.07 | 65.96 | 64.03 | 64.80 | 358,125 | -0.04(-0.06%) |
Feb 27, 2024 | 64.64 | 65.35 | 64.07 | 64.84 | 272,235 | +0.85(+1.32%) |
Feb 26, 2024 | 63.85 | 64.24 | 63.25 | 64.00 | 485,221 | -0.30(-0.47%) |
Feb 23, 2024 | 64.63 | 65.03 | 63.90 | 64.29 | 301,059 | -0.48(-0.74%) |
Feb 22, 2024 | 64.49 | 65.42 | 64.46 | 64.77 | 393,023 | +0.28(+0.43%) |
Feb 21, 2024 | 64.47 | 65.05 | 64.07 | 64.49 | 325,913 | -0.02(-0.03%) |
Feb 20, 2024 | 64.44 | 65.17 | 64.09 | 64.51 | 283,803 | -1.14(-1.73%) |
Feb 16, 2024 | 65.96 | 67.33 | 65.63 | 65.65 | 439,184 | -0.41(-0.62%) |
Feb 15, 2024 | 63.92 | 66.62 | 63.92 | 66.06 | 425,721 | +2.42(+3.81%) |
Feb 14, 2024 | 61.89 | 63.94 | 61.15 | 63.64 | 510,013 | +2.36(+3.86%) |
Feb 13, 2024 | 61.33 | 63.02 | 60.49 | 61.27 | 504,900 | -2.18(-3.44%) |
Feb 12, 2024 | 63.35 | 64.44 | 63.22 | 63.46 | 436,545 | +0.26(+0.41%) |
Feb 09, 2024 | 62.54 | 63.83 | 62.49 | 63.20 | 304,651 | +0.56(+0.89%) |
Feb 08, 2024 | 62.68 | 63.31 | 62.49 | 62.64 | 398,313 | -0.30(-0.48%) |
Feb 07, 2024 | 60.82 | 63.19 | 60.36 | 62.94 | 484,796 | +1.97(+3.24%) |
Feb 06, 2024 | 58.91 | 61.10 | 58.72 | 60.96 | 382,315 | +2.05(+3.49%) |
Feb 05, 2024 | 59.86 | 61.04 | 58.82 | 58.91 | 691,613 | -1.92(-3.15%) |
Feb 02, 2024 | 60.01 | 62.38 | 59.87 | 60.82 | 538,895 | +0.22(+0.36%) |
Feb 01, 2024 | 61.75 | 62.24 | 59.28 | 60.60 | 644,429 | -0.83(-1.35%) |
Jan 31, 2024 | 63.46 | 64.11 | 61.17 | 61.43 | 793,916 | -1.71(-2.70%) |
Jan 30, 2024 | 64.09 | 65.07 | 62.14 | 63.14 | 591,376 | -1.68(-2.59%) |
Jan 29, 2024 | 63.05 | 64.86 | 62.09 | 64.81 | 577,212 | +1.77(+2.80%) |
Jan 26, 2024 | 62.58 | 63.98 | 61.97 | 63.05 | 777,969 | +1.56(+2.54%) |
Jan 25, 2024 | 65.02 | 65.02 | 59.54 | 61.49 | 1,896,415 | -4.16(-6.33%) |
Jan 24, 2024 | 67.76 | 67.76 | 64.71 | 65.64 | 479,773 | -1.32(-1.97%) |
Jan 23, 2024 | 68.02 | 68.43 | 66.43 | 66.97 | 469,941 | +0.09(+0.13%) |
Jan 22, 2024 | 66.11 | 67.83 | 66.11 | 66.88 | 410,156 | +0.88(+1.33%) |
Jan 19, 2024 | 65.77 | 66.70 | 64.87 | 66.00 | 374,876 | +0.47(+0.71%) |
Jan 18, 2024 | 64.12 | 65.54 | 63.42 | 65.53 | 431,048 | +2.03(+3.19%) |
Jan 17, 2024 | 63.72 | 64.99 | 62.59 | 63.51 | 558,538 | -1.82(-2.79%) |
Jan 16, 2024 | 66.38 | 66.99 | 64.24 | 65.32 | 538,078 | -1.86(-2.77%) |
Jan 12, 2024 | 67.66 | 68.48 | 66.30 | 67.18 | 266,661 | +0.48(+0.72%) |
Jan 11, 2024 | 65.67 | 67.10 | 65.10 | 66.71 | 494,029 | +0.46(+0.69%) |
Jan 10, 2024 | 63.63 | 66.61 | 63.63 | 66.25 | 466,085 | +2.54(+3.98%) |
Jan 09, 2024 | 65.31 | 66.16 | 63.51 | 63.71 | 638,669 | -2.68(-4.04%) |
Jan 08, 2024 | 66.41 | 66.48 | 64.78 | 66.40 | 475,104 | -0.06(-0.09%) |
Jan 05, 2024 | 66.93 | 68.09 | 66.14 | 66.46 | 340,485 | -1.06(-1.58%) |
Jan 04, 2024 | 67.87 | 68.68 | 66.52 | 67.52 | 503,709 | -0.06(-0.09%) |
Jan 03, 2024 | 68.34 | 68.83 | 67.22 | 67.58 | 328,181 | -1.38(-2.00%) |
Jan 02, 2024 | 69.60 | 70.59 | 68.48 | 68.96 | 259,095 | -1.43(-2.03%) |
Dec 29, 2023 | 71.47 | 71.58 | 70.05 | 70.40 | 235,607 | -0.75(-1.05%) |
Dec 28, 2023 | 71.37 | 71.95 | 70.51 | 71.14 | 257,198 | -0.51(-0.71%) |
Dec 27, 2023 | 71.42 | 72.01 | 71.12 | 71.65 | 253,997 | +0.25(+0.35%) |
Dec 26, 2023 | 71.39 | 71.49 | 70.36 | 71.40 | 260,342 | +0.34(+0.48%) |
Dec 22, 2023 | 70.40 | 71.58 | 70.20 | 71.06 | 356,347 | +0.91(+1.30%) |
Dec 21, 2023 | 69.73 | 70.20 | 68.96 | 70.15 | 238,218 | +1.72(+2.51%) |
Dec 20, 2023 | 68.66 | 70.36 | 68.16 | 68.43 | 396,924 | -0.37(-0.53%) |
Dec 19, 2023 | 68.27 | 69.60 | 68.15 | 68.80 | 482,089 | +1.38(+2.05%) |
Dec 18, 2023 | 68.15 | 69.08 | 67.08 | 67.41 | 492,038 | +1.25(+1.89%) |
Dec 15, 2023 | 68.21 | 68.32 | 65.09 | 66.16 | 2,196,903 | -1.45(-2.15%) |
Dec 14, 2023 | 69.07 | 70.08 | 66.53 | 67.61 | 712,895 | +0.28(+0.41%) |
Dec 13, 2023 | 65.08 | 67.73 | 64.42 | 67.33 | 574,768 | +2.15(+3.29%) |
Dec 12, 2023 | 65.86 | 66.06 | 63.95 | 65.19 | 493,427 | -0.76(-1.15%) |
Dec 11, 2023 | 65.28 | 66.92 | 64.40 | 65.94 | 360,087 | +0.32(+0.48%) |
Dec 08, 2023 | 63.72 | 65.98 | 63.25 | 65.62 | 597,768 | +1.53(+2.39%) |
Dec 07, 2023 | 68.99 | 69.20 | 63.64 | 64.09 | 1,781,498 | -4.69(-6.82%) |
Dec 06, 2023 | 71.11 | 72.12 | 68.52 | 68.79 | 408,963 | -1.49(-2.12%) |
Dec 05, 2023 | 73.15 | 73.15 | 69.77 | 70.28 | 417,894 | -3.25(-4.42%) |
Dec 04, 2023 | 72.00 | 73.55 | 70.25 | 73.53 | 774,040 | +0.91(+1.26%) |
Dec 01, 2023 | 70.85 | 73.28 | 69.63 | 72.61 | 697,674 | +2.21(+3.14%) |
Nov 30, 2023 | 68.38 | 70.76 | 68.29 | 70.41 | 408,791 | +2.03(+2.97%) |
Nov 29, 2023 | 70.61 | 72.15 | 68.26 | 68.38 | 556,656 | -1.72(-2.45%) |
Nov 28, 2023 | 72.43 | 73.28 | 69.85 | 70.10 | 609,005 | -2.78(-3.82%) |
Nov 27, 2023 | 68.07 | 73.64 | 67.91 | 72.88 | 1,307,810 | +4.71(+6.91%) |
Nov 24, 2023 | 67.44 | 68.64 | 67.13 | 68.17 | 92,932 | +0.59(+0.87%) |
Nov 22, 2023 | 67.45 | 68.48 | 67.03 | 67.58 | 201,702 | +0.44(+0.65%) |
Nov 21, 2023 | 67.48 | 68.36 | 66.72 | 67.14 | 259,810 | -0.69(-1.01%) |
Nov 20, 2023 | 67.99 | 68.76 | 67.66 | 67.83 | 194,128 | -0.16(-0.23%) |
Nov 17, 2023 | 67.24 | 68.77 | 67.24 | 67.99 | 409,079 | +1.47(+2.21%) |
Nov 16, 2023 | 67.24 | 67.88 | 66.10 | 66.52 | 511,109 | -1.08(-1.60%) |
Nov 15, 2023 | 69.60 | 69.86 | 67.49 | 67.60 | 468,031 | -2.14(-3.07%) |
Nov 14, 2023 | 69.73 | 70.90 | 68.69 | 69.74 | 505,478 | +1.72(+2.53%) |
Nov 13, 2023 | 66.31 | 68.46 | 65.62 | 68.02 | 510,827 | +1.69(+2.55%) |
Nov 10, 2023 | 66.00 | 66.57 | 64.99 | 66.33 | 551,701 | +0.53(+0.80%) |
Nov 09, 2023 | 66.20 | 67.34 | 65.49 | 65.80 | 354,941 | +0.07(+0.11%) |
Nov 08, 2023 | 65.62 | 66.07 | 64.99 | 65.73 | 356,325 | -0.13(-0.20%) |
Nov 07, 2023 | 66.04 | 66.66 | 65.00 | 65.86 | 520,778 | -1.02(-1.53%) |
Nov 06, 2023 | 66.62 | 67.03 | 65.93 | 66.89 | 264,397 | +0.62(+0.93%) |
Nov 03, 2023 | 68.02 | 68.70 | 66.15 | 66.27 | 393,948 | -0.60(-0.89%) |
Nov 02, 2023 | 65.26 | 67.55 | 65.26 | 66.87 | 630,945 | +2.73(+4.26%) |
Nov 01, 2023 | 62.20 | 64.47 | 61.65 | 64.13 | 495,535 | +1.77(+2.84%) |
Oct 31, 2023 | 62.61 | 63.23 | 61.76 | 62.36 | 342,488 | -0.31(-0.49%) |
Oct 30, 2023 | 63.13 | 63.63 | 61.33 | 62.67 | 377,585 | +0.54(+0.86%) |
Oct 27, 2023 | 63.38 | 63.75 | 60.83 | 62.13 | 722,596 | -2.05(-3.19%) |
Oct 26, 2023 | 60.83 | 65.56 | 60.83 | 64.18 | 864,296 | +4.02(+6.68%) |
Oct 25, 2023 | 60.72 | 62.04 | 60.03 | 60.16 | 462,793 | -1.14(-1.87%) |
Oct 24, 2023 | 61.09 | 61.82 | 60.50 | 61.31 | 353,626 | +1.01(+1.68%) |
Oct 23, 2023 | 60.53 | 61.80 | 60.05 | 60.29 | 330,262 | -0.17(-0.28%) |
Oct 20, 2023 | 61.42 | 61.89 | 60.36 | 60.46 | 486,615 | -1.22(-1.98%) |
Oct 19, 2023 | 62.69 | 63.65 | 61.13 | 61.68 | 589,866 | -1.22(-1.94%) |
Oct 18, 2023 | 64.11 | 64.25 | 62.69 | 62.90 | 362,615 | -1.89(-2.92%) |
Oct 17, 2023 | 63.42 | 65.66 | 63.42 | 64.79 | 395,542 | +0.43(+0.66%) |
Oct 16, 2023 | 64.75 | 66.14 | 64.24 | 64.37 | 943,519 | +0.74(+1.17%) |
Oct 13, 2023 | 66.69 | 66.98 | 63.01 | 63.62 | 1,222,281 | -3.25(-4.86%) |
Oct 12, 2023 | 69.22 | 69.43 | 66.15 | 66.87 | 574,322 | -3.05(-4.37%) |
Oct 11, 2023 | 69.97 | 70.71 | 69.42 | 69.93 | 356,830 | -0.08(-0.11%) |
Oct 10, 2023 | 68.38 | 72.01 | 68.36 | 70.01 | 835,250 | +2.75(+4.08%) |
Oct 09, 2023 | 65.85 | 67.65 | 65.67 | 67.26 | 250,258 | +0.83(+1.25%) |
Oct 06, 2023 | 64.77 | 67.58 | 64.50 | 66.43 | 464,670 | +1.63(+2.51%) |
Oct 05, 2023 | 64.27 | 65.58 | 64.27 | 64.80 | 267,256 | +0.09(+0.14%) |
Oct 04, 2023 | 63.92 | 65.52 | 63.62 | 64.71 | 360,766 | +0.80(+1.26%) |
Oct 03, 2023 | 65.26 | 65.65 | 63.06 | 63.91 | 472,560 | -2.07(-3.14%) |
Oct 02, 2023 | 66.29 | 66.43 | 65.39 | 65.98 | 443,523 | -0.62(-0.94%) |
Sep 29, 2023 | 68.20 | 68.87 | 66.38 | 66.61 | 463,826 | -0.98(-1.45%) |
Sep 28, 2023 | 68.30 | 69.58 | 67.45 | 67.59 | 453,161 | -0.38(-0.55%) |
Sep 27, 2023 | 68.19 | 69.26 | 67.47 | 67.97 | 414,972 | +0.48(+0.70%) |
Sep 26, 2023 | 68.57 | 69.11 | 67.04 | 67.49 | 553,089 | -1.61(-2.32%) |
Sep 25, 2023 | 67.29 | 69.48 | 68.83 | 69.09 | 337,157 | +0.70(+1.03%) |
Sep 22, 2023 | 68.56 | 70.21 | 68.15 | 68.39 | 533,383 | +0.22(+0.32%) |
Sep 21, 2023 | 66.74 | 68.80 | 66.20 | 68.17 | 458,371 | +0.33(+0.48%) |
Sep 20, 2023 | 67.72 | 69.29 | 67.63 | 67.85 | 458,768 | +0.40(+0.59%) |
Sep 19, 2023 | 67.09 | 68.15 | 66.86 | 67.45 | 360,865 | +0.36(+0.53%) |
Sep 18, 2023 | 66.28 | 68.01 | 65.97 | 67.09 | 388,074 | +0.67(+1.01%) |
Sep 15, 2023 | 68.36 | 68.36 | 65.91 | 66.42 | 1,302,876 | -2.29(-3.33%) |
Sep 14, 2023 | 68.63 | 70.55 | 68.51 | 68.71 | 731,013 | +0.87(+1.29%) |
Sep 13, 2023 | 64.42 | 68.81 | 64.38 | 67.84 | 1,122,245 | +4.14(+6.50%) |
Sep 12, 2023 | 62.71 | 64.39 | 62.44 | 63.69 | 482,189 | +0.31(+0.48%) |
Sep 11, 2023 | 62.72 | 63.93 | 62.43 | 63.39 | 800,122 | +1.66(+2.70%) |
Sep 08, 2023 | 61.36 | 62.06 | 60.64 | 61.72 | 684,947 | +0.23(+0.37%) |
Sep 07, 2023 | 61.16 | 61.52 | 60.56 | 61.49 | 276,515 | -0.23(-0.37%) |
Sep 06, 2023 | 61.65 | 62.44 | 60.48 | 61.72 | 256,549 | +0.20(+0.32%) |
Sep 05, 2023 | 63.01 | 63.19 | 60.54 | 61.52 | 389,462 | -2.23(-3.50%) |
Sep 01, 2023 | 63.02 | 64.02 | 62.53 | 63.75 | 402,135 | +1.68(+2.71%) |
Aug 31, 2023 | 62.21 | 63.25 | 61.74 | 62.07 | 571,215 | -0.08(-0.13%) |
Aug 30, 2023 | 60.94 | 63.09 | 60.80 | 62.15 | 467,741 | +1.25(+2.05%) |
Aug 29, 2023 | 59.26 | 61.03 | 58.99 | 60.90 | 616,364 | +1.48(+2.48%) |
Aug 28, 2023 | 58.30 | 60.43 | 58.30 | 59.42 | 347,427 | +1.11(+1.90%) |
Aug 25, 2023 | 58.35 | 58.62 | 56.69 | 58.31 | 407,185 | +1.04(+1.82%) |
Aug 24, 2023 | 57.38 | 57.87 | 56.74 | 57.27 | 391,022 | -0.72(-1.25%) |
Aug 23, 2023 | 57.11 | 58.22 | 56.93 | 58.00 | 341,255 | +0.82(+1.44%) |
Aug 22, 2023 | 57.60 | 58.06 | 56.80 | 57.17 | 221,463 | +0.11(+0.19%) |
Aug 21, 2023 | 57.27 | 57.68 | 56.41 | 57.06 | 154,869 | -0.21(-0.36%) |
Aug 18, 2023 | 56.18 | 57.65 | 55.72 | 57.27 | 366,024 | +0.47(+0.83%) |
Aug 17, 2023 | 58.33 | 59.04 | 56.74 | 56.80 | 307,018 | -0.86(-1.49%) |
Aug 16, 2023 | 57.37 | 58.78 | 57.08 | 57.66 | 200,958 | +0.29(+0.50%) |
Aug 15, 2023 | 57.54 | 57.62 | 56.89 | 57.37 | 365,011 | -0.67(-1.16%) |
Aug 14, 2023 | 57.31 | 58.50 | 56.95 | 58.04 | 453,749 | +1.22(+2.16%) |
Aug 11, 2023 | 56.64 | 56.95 | 56.26 | 56.82 | 283,135 | -0.05(-0.09%) |
Aug 10, 2023 | 56.77 | 57.46 | 56.10 | 56.87 | 254,260 | +0.46(+0.82%) |
Aug 09, 2023 | 57.81 | 57.90 | 56.06 | 56.40 | 358,920 | -1.55(-2.68%) |
Aug 08, 2023 | 58.27 | 58.32 | 57.03 | 57.95 | 228,183 | -1.28(-2.17%) |
Aug 07, 2023 | 58.16 | 59.29 | 57.54 | 59.24 | 264,322 | +1.91(+3.32%) |
Aug 04, 2023 | 56.79 | 58.00 | 56.49 | 57.33 | 270,223 | +0.37(+0.64%) |
Aug 03, 2023 | 57.05 | 57.68 | 56.11 | 56.97 | 339,388 | -0.80(-1.38%) |
Aug 02, 2023 | 58.47 | 58.65 | 57.38 | 57.77 | 330,696 | -1.78(-2.99%) |
Aug 01, 2023 | 59.39 | 60.11 | 58.87 | 59.54 | 601,260 | +0.42(+0.72%) |
Jul 31, 2023 | 58.34 | 60.26 | 58.34 | 59.12 | 480,551 | +1.17(+2.01%) |
Jul 28, 2023 | 58.17 | 58.88 | 56.68 | 57.95 | 418,880 | -0.20(-0.34%) |
Jul 27, 2023 | 57.85 | 60.20 | 56.27 | 58.15 | 723,057 | +1.68(+2.97%) |
Jul 26, 2023 | 55.63 | 56.89 | 55.23 | 56.47 | 388,088 | +0.32(+0.56%) |
Jul 25, 2023 | 55.88 | 56.71 | 55.33 | 56.16 | 369,179 | +0.28(+0.49%) |
Jul 24, 2023 | 55.52 | 56.82 | 55.05 | 55.88 | 170,143 | +0.29(+0.52%) |
Jul 21, 2023 | 56.99 | 56.99 | 55.27 | 55.59 | 232,527 | -1.11(-1.95%) |
Jul 20, 2023 | 56.65 | 57.08 | 55.86 | 56.70 | 190,812 | +0.45(+0.81%) |
Jul 19, 2023 | 56.82 | 57.08 | 55.93 | 56.24 | 201,055 | -0.84(-1.47%) |
Jul 18, 2023 | 55.72 | 57.11 | 54.90 | 57.08 | 336,244 | +1.87(+3.38%) |
Jul 17, 2023 | 56.13 | 56.41 | 54.89 | 55.22 | 358,043 | -0.90(-1.60%) |
Jul 14, 2023 | 57.46 | 57.46 | 56.10 | 56.12 | 211,622 | -1.46(-2.54%) |
Jul 13, 2023 | 57.22 | 57.71 | 56.26 | 57.58 | 369,671 | +0.91(+1.60%) |
Jul 12, 2023 | 56.89 | 57.52 | 55.93 | 56.67 | 371,593 | +1.01(+1.81%) |
Jul 11, 2023 | 55.01 | 55.76 | 53.99 | 55.66 | 304,873 | +1.14(+2.08%) |
Jul 10, 2023 | 52.96 | 54.66 | 52.96 | 54.53 | 322,174 | +1.07(+2.00%) |
Jul 07, 2023 | 53.14 | 54.95 | 52.97 | 53.46 | 351,576 | +0.60(+1.14%) |
Jul 06, 2023 | 53.93 | 54.34 | 51.30 | 52.86 | 423,109 | -1.65(-3.03%) |
Jul 05, 2023 | 54.70 | 55.23 | 53.76 | 54.51 | 260,273 | -1.09(-1.95%) |
Jul 03, 2023 | 55.31 | 56.52 | 55.31 | 55.59 | 131,864 | +0.16(+0.29%) |
Jun 30, 2023 | 55.48 | 55.64 | 54.79 | 55.43 | 357,598 | +0.49(+0.90%) |
Jun 29, 2023 | 53.41 | 55.35 | 53.41 | 54.94 | 374,421 | +1.56(+2.92%) |
Jun 28, 2023 | 51.53 | 53.82 | 51.36 | 53.38 | 442,220 | +1.39(+2.68%) |
Jun 27, 2023 | 51.36 | 52.31 | 50.70 | 51.99 | 268,771 | +0.80(+1.56%) |
Jun 26, 2023 | 50.81 | 51.97 | 50.81 | 51.19 | 295,827 | +0.40(+0.78%) |
Jun 23, 2023 | 50.43 | 51.39 | 50.00 | 50.79 | 723,650 | -0.75(-1.46%) |
Jun 22, 2023 | 52.09 | 52.26 | 50.48 | 51.54 | 314,234 | -0.89(-1.70%) |
Jun 21, 2023 | 51.07 | 52.71 | 51.07 | 52.43 | 334,154 | +0.98(+1.90%) |
Jun 20, 2023 | 50.81 | 51.55 | 49.98 | 51.45 | 299,016 | +0.15(+0.29%) |
Jun 16, 2023 | 51.98 | 51.98 | 50.39 | 51.31 | 874,803 | -0.08(-0.15%) |
Jun 15, 2023 | 50.30 | 51.70 | 50.30 | 51.39 | 344,272 | +0.43(+0.85%) |
Jun 14, 2023 | 52.53 | 52.85 | 50.38 | 50.95 | 373,294 | -0.98(-1.88%) |
Jun 13, 2023 | 51.35 | 52.94 | 51.04 | 51.93 | 348,957 | +1.11(+2.18%) |
Jun 12, 2023 | 50.21 | 51.27 | 49.56 | 50.82 | 307,275 | +0.51(+1.02%) |
Jun 09, 2023 | 51.09 | 51.20 | 49.88 | 50.31 | 314,668 | -0.89(-1.74%) |
Jun 08, 2023 | 51.11 | 51.78 | 50.21 | 51.20 | 317,926 | -0.18(-0.35%) |
Jun 07, 2023 | 50.13 | 51.59 | 50.08 | 51.38 | 471,659 | +1.84(+3.71%) |
Jun 06, 2023 | 47.26 | 50.12 | 47.26 | 49.54 | 420,840 | +1.99(+4.17%) |
Jun 05, 2023 | 47.44 | 47.96 | 46.07 | 47.55 | 371,224 | -0.84(-1.73%) |
Jun 02, 2023 | 47.55 | 49.20 | 47.11 | 48.39 | 512,265 | +2.77(+6.06%) |