Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.87 | 63.17 | 62.49 | 62.69 | 131,949 | +0.06(+0.10%) |
May 23, 2024 | 64.35 | 64.35 | 62.19 | 62.63 | 120,661 | -1.49(-2.32%) |
May 22, 2024 | 65.03 | 65.27 | 63.49 | 64.12 | 123,582 | -1.18(-1.81%) |
May 21, 2024 | 64.82 | 65.85 | 64.57 | 65.30 | 84,511 | +0.18(+0.28%) |
May 20, 2024 | 65.99 | 65.99 | 65.02 | 65.12 | 114,956 | -0.88(-1.33%) |
May 17, 2024 | 65.67 | 66.25 | 65.58 | 66.00 | 96,508 | +0.76(+1.16%) |
May 16, 2024 | 65.61 | 65.74 | 65.14 | 65.24 | 98,339 | -0.83(-1.26%) |
May 15, 2024 | 67.50 | 67.83 | 65.45 | 66.07 | 141,067 | -0.30(-0.45%) |
May 14, 2024 | 66.08 | 66.47 | 65.34 | 66.37 | 139,897 | +1.71(+2.64%) |
May 13, 2024 | 65.00 | 65.42 | 64.60 | 64.66 | 138,116 | -0.11(-0.17%) |
May 10, 2024 | 64.63 | 64.95 | 63.58 | 64.77 | 133,709 | +0.16(+0.25%) |
May 09, 2024 | 63.30 | 64.71 | 63.01 | 64.61 | 156,627 | +1.27(+2.01%) |
May 08, 2024 | 62.44 | 63.83 | 62.44 | 63.34 | 101,626 | +0.15(+0.24%) |
May 07, 2024 | 63.75 | 64.27 | 63.12 | 63.19 | 130,173 | -0.23(-0.36%) |
May 06, 2024 | 63.41 | 64.12 | 63.01 | 63.42 | 128,104 | +0.59(+0.94%) |
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 136,408 | +1.23(+2.00%) |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 154,598 | +1.30(+2.16%) |
May 01, 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 220,243 | +1.34(+2.27%) |
Apr 30, 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 174,659 | -0.34(-0.57%) |
Apr 29, 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 187,553 | -1.45(-2.39%) |
Apr 26, 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 131,911 | -0.52(-0.85%) |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 293,803 | -1.77(-2.81%) |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 188,851 | +0.42(+0.67%) |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 414,930 | +1.32(+2.15%) |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 142,811 | +1.08(+1.79%) |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 189,747 | +1.17(+1.98%) |
Apr 18, 2024 | 58.88 | 59.58 | 58.73 | 59.05 | 155,376 | +0.19(+0.32%) |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 139,911 | -0.27(-0.46%) |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 123,907 | -0.45(-0.76%) |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 173,671 | +0.02(+0.03%) |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 130,139 | -0.86(-1.42%) |
Apr 11, 2024 | 60.26 | 60.62 | 58.84 | 60.42 | 181,716 | +0.69(+1.16%) |
Apr 10, 2024 | 63.12 | 63.12 | 58.80 | 59.73 | 358,266 | -5.80(-8.85%) |
Apr 09, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 99,104 | +1.02(+1.58%) |
Apr 08, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 107,504 | +1.64(+2.61%) |
Apr 05, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 265,117 | +0.31(+0.50%) |
Apr 04, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 188,290 | -0.38(-0.60%) |
Apr 03, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 128,992 | +0.27(+0.43%) |
Apr 02, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 291,598 | -2.92(-4.45%) |
Apr 01, 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 200,140 | -0.77(-1.16%) |
Mar 28, 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 172,885 | +0.47(+0.71%) |
Mar 27, 2024 | 63.72 | 66.12 | 63.72 | 65.89 | 146,900 | +2.44(+3.84%) |
Mar 26, 2024 | 63.98 | 63.99 | 63.05 | 63.45 | 136,279 | +0.07(+0.11%) |
Mar 25, 2024 | 64.00 | 64.82 | 63.28 | 63.38 | 68,205 | -0.25(-0.39%) |
Mar 22, 2024 | 65.08 | 65.08 | 63.19 | 63.63 | 122,709 | -1.07(-1.65%) |
Mar 21, 2024 | 63.78 | 64.94 | 63.70 | 64.70 | 159,935 | +1.22(+1.93%) |
Mar 20, 2024 | 60.41 | 63.98 | 60.05 | 63.47 | 185,450 | +3.02(+4.99%) |
Mar 19, 2024 | 60.93 | 61.45 | 60.38 | 60.45 | 175,228 | -0.53(-0.87%) |
Mar 18, 2024 | 61.65 | 62.25 | 60.86 | 60.98 | 163,320 | -0.45(-0.73%) |
Mar 15, 2024 | 61.17 | 62.44 | 60.79 | 61.43 | 693,774 | +0.07(+0.11%) |
Mar 14, 2024 | 62.97 | 62.97 | 61.03 | 61.36 | 311,407 | -2.26(-3.55%) |
Mar 13, 2024 | 63.48 | 64.89 | 63.43 | 63.62 | 132,149 | -0.09(-0.14%) |
Mar 12, 2024 | 64.68 | 64.92 | 63.21 | 63.71 | 135,822 | -1.31(-2.02%) |
Mar 11, 2024 | 65.06 | 65.60 | 64.77 | 65.02 | 121,815 | -0.13(-0.20%) |
Mar 08, 2024 | 66.63 | 66.63 | 64.36 | 65.15 | 124,617 | +0.52(+0.80%) |
Mar 07, 2024 | 65.22 | 65.77 | 64.03 | 64.64 | 141,763 | +0.48(+0.74%) |
Mar 06, 2024 | 64.17 | 65.41 | 62.68 | 64.16 | 227,102 | +0.04(+0.06%) |
Mar 05, 2024 | 60.62 | 64.47 | 60.10 | 64.12 | 164,324 | +2.95(+4.82%) |
Mar 04, 2024 | 62.29 | 63.24 | 60.66 | 61.17 | 157,690 | -0.90(-1.44%) |
Mar 01, 2024 | 62.35 | 62.36 | 60.60 | 62.07 | 127,752 | -0.84(-1.33%) |
Feb 29, 2024 | 63.37 | 63.98 | 62.29 | 62.90 | 149,073 | +1.23(+2.00%) |
Feb 28, 2024 | 61.13 | 62.48 | 61.13 | 61.67 | 108,831 | -0.49(-0.78%) |
Feb 27, 2024 | 62.34 | 62.59 | 61.92 | 62.16 | 103,559 | +0.40(+0.64%) |
Feb 26, 2024 | 62.13 | 63.07 | 60.93 | 61.76 | 140,896 | -0.95(-1.51%) |
Feb 23, 2024 | 61.71 | 63.23 | 61.04 | 62.70 | 99,610 | +0.84(+1.35%) |
Feb 22, 2024 | 62.06 | 62.79 | 61.40 | 61.87 | 171,056 | -0.53(-0.85%) |
Feb 21, 2024 | 62.73 | 62.73 | 61.69 | 62.40 | 146,245 | -0.74(-1.17%) |
Feb 20, 2024 | 64.33 | 64.52 | 63.01 | 63.13 | 189,828 | -2.42(-3.69%) |
Feb 16, 2024 | 65.16 | 66.27 | 64.89 | 65.55 | 172,182 | -0.90(-1.35%) |
Feb 15, 2024 | 63.15 | 66.81 | 63.15 | 66.45 | 234,163 | +3.91(+6.26%) |
Feb 14, 2024 | 60.28 | 62.89 | 60.13 | 62.54 | 189,305 | +2.61(+4.35%) |
Feb 13, 2024 | 61.19 | 62.32 | 58.88 | 59.93 | 337,685 | -4.40(-6.84%) |
Feb 12, 2024 | 62.44 | 65.10 | 62.40 | 64.33 | 218,013 | +2.04(+3.28%) |
Feb 09, 2024 | 60.12 | 63.01 | 59.38 | 62.29 | 267,963 | +2.14(+3.56%) |
Feb 08, 2024 | 59.35 | 60.20 | 58.63 | 60.15 | 195,421 | +0.60(+1.00%) |
Feb 07, 2024 | 60.25 | 60.25 | 57.79 | 59.55 | 195,623 | -0.54(-0.89%) |
Feb 06, 2024 | 60.27 | 61.21 | 59.42 | 60.09 | 196,493 | -0.49(-0.81%) |
Feb 05, 2024 | 63.08 | 63.23 | 60.50 | 60.57 | 228,175 | -3.66(-5.70%) |
Feb 02, 2024 | 63.25 | 64.64 | 62.90 | 64.24 | 251,450 | -1.01(-1.54%) |
Feb 01, 2024 | 67.64 | 67.64 | 62.72 | 65.24 | 223,825 | -1.59(-2.38%) |
Jan 31, 2024 | 67.94 | 70.44 | 66.57 | 66.84 | 357,442 | -2.56(-3.69%) |
Jan 30, 2024 | 68.49 | 70.52 | 67.90 | 69.39 | 183,701 | +1.52(+2.24%) |
Jan 29, 2024 | 66.14 | 67.94 | 66.00 | 67.87 | 208,060 | +1.65(+2.50%) |
Jan 26, 2024 | 65.65 | 66.68 | 65.47 | 66.22 | 104,299 | +0.71(+1.08%) |
Jan 25, 2024 | 67.09 | 67.57 | 65.07 | 65.51 | 130,298 | -0.38(-0.57%) |
Jan 24, 2024 | 66.21 | 66.64 | 65.37 | 65.89 | 119,370 | +0.42(+0.64%) |
Jan 23, 2024 | 66.88 | 66.88 | 64.70 | 65.47 | 157,236 | -0.49(-0.74%) |
Jan 22, 2024 | 64.57 | 66.55 | 64.51 | 65.96 | 216,249 | +2.55(+4.02%) |
Jan 19, 2024 | 61.89 | 63.47 | 61.40 | 63.41 | 155,583 | +1.55(+2.51%) |
Jan 18, 2024 | 60.43 | 61.91 | 59.69 | 61.86 | 170,030 | +2.02(+3.38%) |
Jan 17, 2024 | 58.60 | 60.06 | 58.60 | 59.84 | 217,298 | -0.26(-0.43%) |
Jan 16, 2024 | 61.43 | 61.43 | 59.50 | 60.10 | 130,401 | -1.24(-2.03%) |
Jan 12, 2024 | 62.65 | 62.67 | 61.13 | 61.34 | 134,286 | -0.28(-0.45%) |
Jan 11, 2024 | 61.87 | 61.87 | 60.11 | 61.62 | 227,699 | -0.90(-1.43%) |
Jan 10, 2024 | 62.76 | 63.37 | 61.90 | 62.52 | 137,270 | -0.76(-1.20%) |
Jan 09, 2024 | 63.08 | 64.42 | 62.72 | 63.27 | 130,042 | -1.20(-1.87%) |
Jan 08, 2024 | 63.50 | 64.56 | 63.13 | 64.48 | 126,307 | +1.14(+1.81%) |
Jan 05, 2024 | 61.93 | 64.46 | 61.93 | 63.33 | 151,431 | +0.79(+1.26%) |
Jan 04, 2024 | 62.60 | 63.83 | 62.17 | 62.55 | 181,996 | +0.35(+0.56%) |
Jan 03, 2024 | 65.43 | 65.43 | 61.95 | 62.20 | 273,309 | -3.38(-5.16%) |
Jan 02, 2024 | 65.76 | 66.80 | 64.89 | 65.58 | 183,516 | -0.75(-1.13%) |
Dec 29, 2023 | 68.86 | 69.25 | 66.21 | 66.33 | 219,379 | -2.55(-3.70%) |
Dec 28, 2023 | 68.14 | 68.93 | 67.84 | 68.88 | 115,046 | +0.05(+0.07%) |
Dec 27, 2023 | 68.64 | 69.22 | 68.51 | 68.83 | 162,505 | +0.21(+0.30%) |
Dec 26, 2023 | 67.34 | 69.04 | 66.90 | 68.62 | 127,814 | +1.60(+2.38%) |
Dec 22, 2023 | 66.61 | 67.89 | 66.48 | 67.02 | 141,244 | +0.91(+1.38%) |
Dec 21, 2023 | 66.31 | 66.45 | 65.38 | 66.11 | 132,856 | +0.45(+0.68%) |
Dec 20, 2023 | 66.64 | 69.22 | 65.59 | 65.67 | 380,792 | -1.00(-1.50%) |
Dec 19, 2023 | 64.74 | 67.10 | 64.74 | 66.67 | 279,101 | +2.40(+3.73%) |
Dec 18, 2023 | 64.72 | 65.43 | 63.65 | 64.27 | 191,103 | -0.17(-0.26%) |
Dec 15, 2023 | 65.71 | 66.35 | 64.13 | 64.44 | 1,199,389 | -0.38(-0.58%) |
Dec 14, 2023 | 61.73 | 65.32 | 61.73 | 64.81 | 389,428 | +4.15(+6.85%) |
Dec 13, 2023 | 56.16 | 60.78 | 55.68 | 60.66 | 275,452 | +5.14(+9.27%) |
Dec 12, 2023 | 56.64 | 56.64 | 55.34 | 55.52 | 158,581 | -0.90(-1.60%) |
Dec 11, 2023 | 55.92 | 57.03 | 55.51 | 56.42 | 158,476 | +0.15(+0.26%) |
Dec 08, 2023 | 55.59 | 56.57 | 55.51 | 56.27 | 113,649 | +0.54(+0.96%) |
Dec 07, 2023 | 55.00 | 55.78 | 54.55 | 55.73 | 163,381 | +0.95(+1.74%) |
Dec 06, 2023 | 55.26 | 57.06 | 54.43 | 54.78 | 155,219 | +0.27(+0.49%) |
Dec 05, 2023 | 55.51 | 55.53 | 54.26 | 54.51 | 151,117 | -0.94(-1.70%) |
Dec 04, 2023 | 53.67 | 56.11 | 53.16 | 55.46 | 218,282 | +1.45(+2.68%) |
Dec 01, 2023 | 50.80 | 54.23 | 50.11 | 54.01 | 215,027 | +3.30(+6.51%) |
Nov 30, 2023 | 51.63 | 51.79 | 50.45 | 50.71 | 154,809 | -0.27(-0.52%) |
Nov 29, 2023 | 50.60 | 52.07 | 50.60 | 50.98 | 150,506 | +0.61(+1.22%) |
Nov 28, 2023 | 50.83 | 50.83 | 49.92 | 50.36 | 137,516 | -0.35(-0.68%) |
Nov 27, 2023 | 49.74 | 51.09 | 49.28 | 50.71 | 128,560 | +0.55(+1.09%) |
Nov 24, 2023 | 49.90 | 50.67 | 49.90 | 50.16 | 33,616 | -0.07(-0.14%) |
Nov 22, 2023 | 50.99 | 50.99 | 49.67 | 50.23 | 91,567 | +0.21(+0.42%) |
Nov 21, 2023 | 50.89 | 50.91 | 50.00 | 50.02 | 100,466 | -1.40(-2.72%) |
Nov 20, 2023 | 51.67 | 51.67 | 50.93 | 51.42 | 92,443 | +0.00(+0.00%) |
Nov 17, 2023 | 50.60 | 51.77 | 50.12 | 51.42 | 199,795 | +1.39(+2.77%) |
Nov 16, 2023 | 51.05 | 51.29 | 49.48 | 50.03 | 171,639 | -0.97(-1.90%) |
Nov 15, 2023 | 51.27 | 51.79 | 50.58 | 51.01 | 220,457 | -0.10(-0.19%) |
Nov 14, 2023 | 49.67 | 52.13 | 49.57 | 51.10 | 298,547 | +3.81(+8.05%) |
Nov 13, 2023 | 46.27 | 47.52 | 45.65 | 47.30 | 113,144 | +0.66(+1.42%) |
Nov 10, 2023 | 46.99 | 47.11 | 45.88 | 46.63 | 177,397 | -0.25(-0.53%) |
Nov 09, 2023 | 48.47 | 48.65 | 46.53 | 46.88 | 172,663 | -1.67(-3.43%) |
Nov 08, 2023 | 49.79 | 49.88 | 48.05 | 48.55 | 191,504 | -1.42(-2.84%) |
Nov 07, 2023 | 50.35 | 50.55 | 49.65 | 49.96 | 96,305 | -0.47(-0.92%) |
Nov 06, 2023 | 50.86 | 51.42 | 49.89 | 50.43 | 219,514 | -1.37(-2.64%) |
Nov 03, 2023 | 50.66 | 52.35 | 50.45 | 51.80 | 262,534 | +3.22(+6.63%) |
Nov 02, 2023 | 47.34 | 48.70 | 46.88 | 48.58 | 157,312 | +1.88(+4.03%) |
Nov 01, 2023 | 46.60 | 46.77 | 45.61 | 46.69 | 135,271 | -0.05(-0.11%) |
Oct 31, 2023 | 46.82 | 47.06 | 46.45 | 46.74 | 110,559 | +0.00(+0.00%) |
Oct 30, 2023 | 46.71 | 47.74 | 46.43 | 46.74 | 122,939 | +0.32(+0.68%) |
Oct 27, 2023 | 47.36 | 47.36 | 45.72 | 46.43 | 154,246 | -1.15(-2.42%) |
Oct 26, 2023 | 46.20 | 47.84 | 45.96 | 47.58 | 157,373 | +1.64(+3.56%) |
Oct 25, 2023 | 45.61 | 46.13 | 44.81 | 45.94 | 129,102 | -0.01(-0.02%) |
Oct 24, 2023 | 46.61 | 47.03 | 45.64 | 45.95 | 193,119 | -0.62(-1.34%) |
Oct 23, 2023 | 46.16 | 47.43 | 45.98 | 46.58 | 208,248 | +0.52(+1.12%) |
Oct 20, 2023 | 48.75 | 48.75 | 46.02 | 46.06 | 335,000 | -2.53(-5.20%) |
Oct 19, 2023 | 48.66 | 50.24 | 48.36 | 48.59 | 289,625 | -0.04(-0.08%) |
Oct 18, 2023 | 49.65 | 49.77 | 48.37 | 48.63 | 253,946 | -1.25(-2.50%) |
Oct 17, 2023 | 48.62 | 50.97 | 47.33 | 49.88 | 894,309 | -2.53(-4.82%) |
Oct 16, 2023 | 51.82 | 52.67 | 51.06 | 52.40 | 310,017 | +1.57(+3.08%) |
Oct 13, 2023 | 52.32 | 53.17 | 50.68 | 50.84 | 179,021 | -1.46(-2.79%) |
Oct 12, 2023 | 52.43 | 52.43 | 51.01 | 52.29 | 178,977 | -0.15(-0.28%) |
Oct 11, 2023 | 53.20 | 53.75 | 52.07 | 52.44 | 169,262 | -0.50(-0.94%) |
Oct 10, 2023 | 53.23 | 54.36 | 52.86 | 52.94 | 233,240 | +0.30(+0.56%) |
Oct 09, 2023 | 52.79 | 53.25 | 52.40 | 52.64 | 205,895 | -0.53(-0.99%) |
Oct 06, 2023 | 53.08 | 53.87 | 52.00 | 53.17 | 251,974 | -0.41(-0.76%) |
Oct 05, 2023 | 52.15 | 53.88 | 52.02 | 53.57 | 182,518 | +1.43(+2.74%) |
Oct 04, 2023 | 51.61 | 52.30 | 50.96 | 52.15 | 208,961 | +0.41(+0.79%) |
Oct 03, 2023 | 52.03 | 52.03 | 51.16 | 51.74 | 203,723 | -0.46(-0.87%) |
Oct 02, 2023 | 51.68 | 52.28 | 50.81 | 52.20 | 303,770 | +0.49(+0.94%) |
Sep 29, 2023 | 52.43 | 52.92 | 51.68 | 51.71 | 293,154 | -0.14(-0.27%) |
Sep 28, 2023 | 50.34 | 52.49 | 50.19 | 51.85 | 285,997 | +1.69(+3.36%) |
Sep 27, 2023 | 49.88 | 50.50 | 49.44 | 50.16 | 137,183 | +0.97(+1.97%) |
Sep 26, 2023 | 48.52 | 49.69 | 48.52 | 49.19 | 168,590 | +0.00(+0.00%) |
Sep 25, 2023 | 48.30 | 49.27 | 48.67 | 49.19 | 126,020 | +0.69(+1.41%) |
Sep 22, 2023 | 48.39 | 48.73 | 48.07 | 48.51 | 105,698 | +0.02(+0.04%) |
Sep 21, 2023 | 48.04 | 48.83 | 47.39 | 48.49 | 179,586 | +0.05(+0.10%) |
Sep 20, 2023 | 49.72 | 50.21 | 48.40 | 48.44 | 169,657 | -0.99(-2.00%) |
Sep 19, 2023 | 49.30 | 49.76 | 48.89 | 49.43 | 148,459 | +0.32(+0.66%) |
Sep 18, 2023 | 50.23 | 50.23 | 48.94 | 49.10 | 146,543 | -1.26(-2.51%) |
Sep 15, 2023 | 50.73 | 51.17 | 49.97 | 50.37 | 1,030,770 | -0.81(-1.59%) |
Sep 14, 2023 | 51.29 | 51.74 | 50.82 | 51.18 | 176,055 | +0.60(+1.18%) |
Sep 13, 2023 | 51.72 | 51.99 | 50.16 | 50.58 | 164,685 | -0.92(-1.79%) |
Sep 12, 2023 | 51.47 | 51.89 | 50.97 | 51.51 | 156,308 | +0.32(+0.63%) |
Sep 11, 2023 | 51.72 | 52.24 | 50.99 | 51.18 | 166,915 | -0.32(-0.63%) |
Sep 08, 2023 | 51.33 | 51.62 | 50.36 | 51.51 | 191,410 | +0.42(+0.83%) |
Sep 07, 2023 | 51.90 | 52.62 | 50.94 | 51.08 | 155,644 | -1.17(-2.23%) |
Sep 06, 2023 | 53.87 | 54.23 | 51.73 | 52.25 | 247,382 | -1.37(-2.56%) |
Sep 05, 2023 | 55.35 | 55.35 | 53.43 | 53.62 | 247,073 | -2.56(-4.55%) |
Sep 01, 2023 | 55.67 | 56.81 | 55.66 | 56.18 | 170,476 | +1.24(+2.25%) |
Aug 31, 2023 | 54.44 | 55.28 | 54.18 | 54.95 | 134,670 | +0.28(+0.52%) |
Aug 30, 2023 | 54.15 | 54.81 | 53.75 | 54.66 | 150,605 | +0.38(+0.70%) |
Aug 29, 2023 | 54.69 | 54.97 | 54.00 | 54.28 | 152,015 | -0.37(-0.68%) |
Aug 28, 2023 | 54.02 | 55.19 | 53.82 | 54.65 | 125,478 | +1.12(+2.09%) |
Aug 25, 2023 | 54.13 | 54.70 | 52.94 | 53.54 | 129,406 | -0.34(-0.64%) |
Aug 24, 2023 | 53.96 | 54.96 | 53.40 | 53.88 | 195,977 | -0.44(-0.81%) |
Aug 23, 2023 | 53.82 | 54.68 | 53.44 | 54.32 | 181,627 | +0.52(+0.97%) |
Aug 22, 2023 | 56.51 | 57.11 | 53.74 | 53.80 | 179,693 | -2.89(-5.10%) |
Aug 21, 2023 | 57.03 | 57.95 | 56.03 | 56.69 | 179,266 | -0.39(-0.69%) |
Aug 18, 2023 | 56.41 | 57.63 | 56.28 | 57.08 | 159,785 | +0.07(+0.12%) |
Aug 17, 2023 | 57.10 | 57.40 | 56.55 | 57.02 | 187,579 | +0.28(+0.50%) |
Aug 16, 2023 | 56.92 | 57.57 | 56.65 | 56.73 | 173,209 | -0.11(-0.19%) |
Aug 15, 2023 | 57.39 | 58.06 | 56.51 | 56.84 | 161,756 | -1.36(-2.34%) |
Aug 14, 2023 | 59.23 | 59.23 | 57.50 | 58.20 | 204,922 | -1.63(-2.72%) |
Aug 11, 2023 | 57.98 | 59.93 | 57.98 | 59.83 | 207,819 | +1.38(+2.37%) |
Aug 10, 2023 | 58.18 | 59.26 | 58.12 | 58.45 | 174,951 | +0.51(+0.88%) |
Aug 09, 2023 | 57.35 | 58.50 | 56.66 | 57.94 | 176,602 | +0.05(+0.08%) |
Aug 08, 2023 | 56.42 | 58.13 | 55.70 | 57.89 | 155,468 | -0.26(-0.44%) |
Aug 07, 2023 | 56.98 | 58.78 | 56.98 | 58.14 | 145,871 | +0.82(+1.44%) |
Aug 04, 2023 | 56.84 | 57.99 | 56.84 | 57.32 | 152,522 | +0.05(+0.09%) |
Aug 03, 2023 | 57.04 | 57.93 | 56.33 | 57.27 | 117,295 | +0.05(+0.09%) |
Aug 02, 2023 | 56.94 | 58.14 | 56.56 | 57.22 | 158,819 | -0.39(-0.68%) |
Aug 01, 2023 | 58.57 | 58.70 | 56.37 | 57.61 | 172,225 | -0.90(-1.54%) |
Jul 31, 2023 | 58.00 | 59.23 | 58.00 | 58.52 | 311,539 | +0.24(+0.40%) |
Jul 28, 2023 | 58.55 | 59.58 | 57.96 | 58.28 | 201,393 | +0.17(+0.29%) |
Jul 27, 2023 | 58.91 | 59.66 | 58.00 | 58.11 | 417,584 | -0.41(-0.70%) |
Jul 26, 2023 | 55.78 | 58.97 | 55.69 | 58.53 | 432,572 | +3.62(+6.59%) |
Jul 25, 2023 | 55.89 | 56.39 | 54.52 | 54.91 | 356,729 | -0.91(-1.63%) |
Jul 24, 2023 | 57.07 | 58.98 | 55.20 | 55.82 | 634,057 | -1.17(-2.05%) |
Jul 21, 2023 | 51.91 | 57.23 | 51.91 | 56.99 | 1,145,219 | +9.49(+19.98%) |
Jul 20, 2023 | 47.52 | 48.01 | 46.62 | 47.50 | 389,254 | -0.11(-0.23%) |
Jul 19, 2023 | 46.18 | 47.65 | 45.45 | 47.60 | 334,767 | +1.74(+3.78%) |
Jul 18, 2023 | 43.53 | 45.99 | 43.53 | 45.87 | 236,097 | +2.44(+5.62%) |
Jul 17, 2023 | 42.21 | 43.86 | 42.06 | 43.43 | 267,885 | +1.26(+3.00%) |
Jul 14, 2023 | 42.41 | 42.41 | 41.19 | 42.16 | 175,979 | -0.05(-0.12%) |
Jul 13, 2023 | 41.67 | 43.18 | 41.18 | 42.21 | 220,033 | +0.68(+1.63%) |
Jul 12, 2023 | 41.38 | 42.05 | 40.96 | 41.53 | 270,189 | +1.10(+2.72%) |
Jul 11, 2023 | 40.89 | 41.21 | 40.05 | 40.44 | 196,057 | +0.08(+0.19%) |
Jul 10, 2023 | 40.60 | 41.56 | 40.08 | 40.36 | 186,122 | -0.09(-0.22%) |
Jul 07, 2023 | 39.75 | 40.95 | 39.75 | 40.45 | 247,111 | +0.20(+0.49%) |
Jul 06, 2023 | 39.79 | 40.45 | 38.50 | 40.25 | 259,311 | -0.43(-1.06%) |
Jul 05, 2023 | 40.83 | 41.44 | 39.52 | 40.68 | 255,444 | -0.65(-1.57%) |
Jul 03, 2023 | 40.07 | 41.38 | 40.07 | 41.33 | 133,255 | +1.21(+3.01%) |
Jun 30, 2023 | 41.31 | 41.31 | 39.89 | 40.12 | 186,843 | -0.69(-1.68%) |
Jun 29, 2023 | 40.44 | 41.10 | 40.32 | 40.81 | 181,352 | +0.83(+2.07%) |
Jun 28, 2023 | 41.42 | 41.42 | 39.70 | 39.98 | 216,239 | -1.77(-4.25%) |
Jun 27, 2023 | 40.95 | 42.26 | 40.84 | 41.75 | 413,053 | +0.92(+2.24%) |
Jun 26, 2023 | 40.30 | 41.61 | 40.22 | 40.84 | 514,748 | +1.17(+2.95%) |
Jun 23, 2023 | 39.69 | 40.56 | 39.58 | 39.67 | 1,727,799 | -0.93(-2.28%) |
Jun 22, 2023 | 42.21 | 42.21 | 40.29 | 40.59 | 210,102 | -1.78(-4.21%) |
Jun 21, 2023 | 43.31 | 43.49 | 42.30 | 42.38 | 176,265 | -1.33(-3.05%) |
Jun 20, 2023 | 43.51 | 43.92 | 43.19 | 43.71 | 169,421 | -0.36(-0.82%) |
Jun 16, 2023 | 45.22 | 45.22 | 43.66 | 44.07 | 711,579 | -0.88(-1.95%) |