Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.89 | 53.60 | 52.33 | 52.47 | 690,863 | -0.67(-1.26%) |
May 21, 2024 | 53.53 | 53.80 | 52.56 | 53.14 | 812,433 | -0.59(-1.10%) |
May 20, 2024 | 52.75 | 54.01 | 52.53 | 53.73 | 704,834 | +1.10(+2.09%) |
May 17, 2024 | 52.97 | 52.99 | 52.57 | 52.63 | 379,718 | -0.03(-0.06%) |
May 16, 2024 | 52.53 | 52.91 | 52.06 | 52.66 | 578,839 | +0.06(+0.11%) |
May 15, 2024 | 53.68 | 53.68 | 52.43 | 52.60 | 791,343 | +0.07(+0.13%) |
May 14, 2024 | 53.97 | 54.16 | 52.40 | 52.53 | 565,505 | -0.31(-0.59%) |
May 13, 2024 | 53.52 | 54.16 | 52.46 | 52.84 | 645,706 | -0.37(-0.70%) |
May 10, 2024 | 53.39 | 53.46 | 52.66 | 53.21 | 817,816 | +0.08(+0.15%) |
May 09, 2024 | 51.46 | 53.26 | 51.46 | 53.13 | 1,569,709 | +2.20(+4.32%) |
May 08, 2024 | 50.24 | 52.39 | 49.98 | 50.93 | 1,132,695 | -0.25(-0.49%) |
May 07, 2024 | 51.50 | 51.80 | 51.02 | 51.18 | 1,210,081 | -0.25(-0.49%) |
May 06, 2024 | 51.00 | 51.57 | 50.71 | 51.43 | 665,855 | +1.16(+2.31%) |
May 03, 2024 | 51.12 | 51.39 | 50.22 | 50.27 | 670,410 | +0.03(+0.06%) |
May 02, 2024 | 50.40 | 50.48 | 49.73 | 50.24 | 476,431 | +0.97(+1.97%) |
May 01, 2024 | 49.43 | 50.35 | 49.15 | 49.27 | 482,287 | -0.39(-0.79%) |
Apr 30, 2024 | 50.41 | 50.95 | 49.65 | 49.66 | 736,380 | -1.30(-2.55%) |
Apr 29, 2024 | 51.00 | 51.65 | 50.69 | 50.96 | 616,498 | +0.45(+0.89%) |
Apr 26, 2024 | 50.41 | 51.06 | 50.25 | 50.51 | 605,695 | -0.03(-0.06%) |
Apr 25, 2024 | 49.39 | 51.00 | 49.00 | 50.54 | 912,071 | +1.44(+2.93%) |
Apr 24, 2024 | 49.97 | 50.38 | 48.70 | 49.10 | 1,048,029 | -1.04(-2.07%) |
Apr 23, 2024 | 49.95 | 50.78 | 49.72 | 50.14 | 493,504 | +0.41(+0.82%) |
Apr 22, 2024 | 50.08 | 50.44 | 49.51 | 49.73 | 691,131 | +0.00(+0.00%) |
Apr 19, 2024 | 48.72 | 49.81 | 48.60 | 49.73 | 959,502 | +1.57(+3.26%) |
Apr 18, 2024 | 48.89 | 49.27 | 48.11 | 48.16 | 689,750 | -0.69(-1.41%) |
Apr 17, 2024 | 49.86 | 50.03 | 48.62 | 48.85 | 753,544 | -1.08(-2.16%) |
Apr 16, 2024 | 49.77 | 50.22 | 49.38 | 49.93 | 705,970 | -0.27(-0.54%) |
Apr 15, 2024 | 51.16 | 51.66 | 49.93 | 50.20 | 532,160 | -0.67(-1.32%) |
Apr 12, 2024 | 51.31 | 51.84 | 50.50 | 50.87 | 891,176 | -0.67(-1.30%) |
Apr 11, 2024 | 50.65 | 51.64 | 50.50 | 51.54 | 715,981 | +1.16(+2.30%) |
Apr 10, 2024 | 52.03 | 52.33 | 50.00 | 50.38 | 1,573,645 | -3.00(-5.62%) |
Apr 09, 2024 | 52.35 | 53.95 | 52.35 | 53.38 | 805,715 | +1.03(+1.97%) |
Apr 08, 2024 | 52.29 | 53.04 | 52.15 | 52.35 | 719,008 | +0.33(+0.63%) |
Apr 05, 2024 | 50.31 | 52.08 | 50.31 | 52.02 | 919,610 | +1.44(+2.85%) |
Apr 04, 2024 | 51.63 | 51.92 | 50.30 | 50.58 | 560,907 | -0.65(-1.27%) |
Apr 03, 2024 | 51.68 | 51.99 | 50.94 | 51.23 | 1,062,176 | -0.36(-0.70%) |
Apr 02, 2024 | 52.19 | 52.69 | 51.25 | 51.59 | 786,880 | -1.04(-1.98%) |
Apr 01, 2024 | 53.60 | 53.76 | 52.25 | 52.63 | 1,187,745 | -1.13(-2.10%) |
Mar 28, 2024 | 52.63 | 53.88 | 52.62 | 53.76 | 1,833,165 | +1.13(+2.15%) |
Mar 27, 2024 | 52.00 | 52.65 | 51.68 | 52.63 | 1,560,301 | +1.66(+3.26%) |
Mar 26, 2024 | 51.42 | 51.87 | 50.69 | 50.97 | 1,075,278 | -0.19(-0.37%) |
Mar 25, 2024 | 50.49 | 51.25 | 50.43 | 51.16 | 798,392 | +0.44(+0.87%) |
Mar 22, 2024 | 51.66 | 51.66 | 50.66 | 50.72 | 953,339 | -0.09(-0.18%) |
Mar 21, 2024 | 50.23 | 51.24 | 49.95 | 50.81 | 869,408 | +0.75(+1.50%) |
Mar 20, 2024 | 49.42 | 50.12 | 48.98 | 50.06 | 903,709 | +0.45(+0.91%) |
Mar 19, 2024 | 48.88 | 49.82 | 48.88 | 49.61 | 654,775 | +0.55(+1.12%) |
Mar 18, 2024 | 49.76 | 49.76 | 48.98 | 49.06 | 807,791 | -0.43(-0.87%) |
Mar 15, 2024 | 49.82 | 50.43 | 49.37 | 49.49 | 2,009,559 | -0.69(-1.38%) |
Mar 14, 2024 | 49.51 | 50.23 | 49.37 | 50.18 | 1,325,789 | +0.49(+0.99%) |
Mar 13, 2024 | 48.92 | 49.76 | 48.66 | 49.69 | 1,076,269 | +0.84(+1.72%) |
Mar 12, 2024 | 49.07 | 49.39 | 48.59 | 48.85 | 751,276 | -0.40(-0.81%) |
Mar 11, 2024 | 48.93 | 49.61 | 48.75 | 49.25 | 806,306 | +0.05(+0.10%) |
Mar 08, 2024 | 50.00 | 50.52 | 49.10 | 49.20 | 614,933 | -0.64(-1.28%) |
Mar 07, 2024 | 50.02 | 50.57 | 49.56 | 49.84 | 995,091 | -0.04(-0.08%) |
Mar 06, 2024 | 48.92 | 50.14 | 48.24 | 49.88 | 1,751,651 | +1.39(+2.87%) |
Mar 05, 2024 | 49.60 | 49.60 | 48.12 | 48.49 | 2,614,001 | -1.38(-2.77%) |
Mar 04, 2024 | 51.07 | 51.25 | 49.80 | 49.87 | 2,203,560 | -1.06(-2.08%) |
Mar 01, 2024 | 51.71 | 51.94 | 50.80 | 50.93 | 799,222 | -0.83(-1.60%) |
Feb 29, 2024 | 51.96 | 52.33 | 51.35 | 51.76 | 1,613,934 | +0.46(+0.90%) |
Feb 28, 2024 | 52.00 | 52.36 | 51.13 | 51.30 | 921,867 | -1.06(-2.02%) |
Feb 27, 2024 | 52.68 | 52.88 | 52.23 | 52.36 | 596,443 | -0.30(-0.57%) |
Feb 26, 2024 | 52.85 | 53.50 | 52.39 | 52.66 | 624,061 | -0.65(-1.22%) |
Feb 23, 2024 | 53.22 | 53.89 | 52.54 | 53.31 | 915,544 | +0.46(+0.87%) |
Feb 22, 2024 | 53.93 | 54.29 | 52.82 | 52.85 | 837,422 | -0.71(-1.33%) |
Feb 21, 2024 | 53.64 | 54.11 | 53.15 | 53.56 | 674,361 | -0.40(-0.74%) |
Feb 20, 2024 | 54.36 | 54.54 | 53.65 | 53.96 | 834,615 | -1.22(-2.21%) |
Feb 16, 2024 | 55.57 | 56.08 | 54.86 | 55.18 | 884,230 | -0.98(-1.75%) |
Feb 15, 2024 | 55.56 | 56.57 | 55.17 | 56.16 | 928,129 | +1.67(+3.06%) |
Feb 14, 2024 | 54.78 | 55.97 | 52.59 | 54.49 | 1,368,039 | -0.66(-1.20%) |
Feb 13, 2024 | 55.39 | 55.66 | 54.43 | 55.15 | 1,050,840 | -1.97(-3.45%) |
Feb 12, 2024 | 56.64 | 57.83 | 56.35 | 57.12 | 660,334 | +0.43(+0.76%) |
Feb 09, 2024 | 56.65 | 57.15 | 55.95 | 56.69 | 495,806 | +0.13(+0.23%) |
Feb 08, 2024 | 55.69 | 56.74 | 55.69 | 56.56 | 540,867 | +0.77(+1.38%) |
Feb 07, 2024 | 54.77 | 56.20 | 54.17 | 55.79 | 747,438 | +1.16(+2.12%) |
Feb 06, 2024 | 54.00 | 54.85 | 54.00 | 54.63 | 589,183 | +0.74(+1.37%) |
Feb 05, 2024 | 54.75 | 54.88 | 53.48 | 53.89 | 407,335 | -0.99(-1.80%) |
Feb 02, 2024 | 54.42 | 55.40 | 53.89 | 54.88 | 513,431 | -0.11(-0.20%) |
Feb 01, 2024 | 54.70 | 55.09 | 53.81 | 54.99 | 542,932 | +0.61(+1.12%) |
Jan 31, 2024 | 56.02 | 56.08 | 54.31 | 54.38 | 537,179 | -1.46(-2.61%) |
Jan 30, 2024 | 55.93 | 56.22 | 55.50 | 55.84 | 451,830 | -0.87(-1.53%) |
Jan 29, 2024 | 56.70 | 56.86 | 56.17 | 56.71 | 432,463 | -0.25(-0.44%) |
Jan 26, 2024 | 57.18 | 57.75 | 56.90 | 56.96 | 396,062 | +0.16(+0.28%) |
Jan 25, 2024 | 55.91 | 56.81 | 55.73 | 56.80 | 496,071 | +1.31(+2.36%) |
Jan 24, 2024 | 56.82 | 56.82 | 55.37 | 55.49 | 534,618 | -0.96(-1.70%) |
Jan 23, 2024 | 57.05 | 57.14 | 56.18 | 56.45 | 666,355 | -0.21(-0.37%) |
Jan 22, 2024 | 56.52 | 57.89 | 56.39 | 56.66 | 646,141 | +0.89(+1.60%) |
Jan 19, 2024 | 55.83 | 55.84 | 54.65 | 55.77 | 1,162,590 | +0.12(+0.22%) |
Jan 18, 2024 | 55.82 | 55.87 | 55.05 | 55.65 | 966,204 | -0.02(-0.04%) |
Jan 17, 2024 | 55.99 | 56.51 | 55.60 | 55.67 | 931,028 | -1.84(-3.20%) |
Jan 16, 2024 | 57.34 | 57.58 | 56.57 | 57.51 | 902,847 | -0.32(-0.55%) |
Jan 12, 2024 | 59.07 | 59.39 | 57.82 | 57.83 | 999,879 | -1.55(-2.61%) |
Jan 11, 2024 | 59.36 | 59.74 | 58.58 | 59.38 | 452,906 | -0.58(-0.97%) |
Jan 10, 2024 | 59.36 | 59.99 | 58.76 | 59.96 | 403,201 | +0.74(+1.25%) |
Jan 09, 2024 | 59.54 | 59.86 | 58.68 | 59.22 | 597,394 | -0.79(-1.32%) |
Jan 08, 2024 | 58.83 | 60.02 | 58.78 | 60.01 | 512,781 | +1.02(+1.73%) |
Jan 05, 2024 | 57.68 | 59.47 | 57.68 | 58.99 | 753,055 | +0.72(+1.24%) |
Jan 04, 2024 | 57.57 | 58.58 | 57.38 | 58.27 | 728,027 | +0.50(+0.87%) |
Jan 03, 2024 | 58.90 | 59.01 | 57.17 | 57.77 | 870,061 | -2.36(-3.92%) |
Jan 02, 2024 | 60.49 | 60.85 | 59.72 | 60.13 | 583,092 | -1.03(-1.68%) |
Dec 29, 2023 | 61.89 | 62.05 | 60.85 | 61.16 | 371,020 | -0.96(-1.55%) |
Dec 28, 2023 | 62.10 | 62.45 | 61.90 | 62.12 | 502,657 | -0.23(-0.37%) |
Dec 27, 2023 | 62.59 | 62.70 | 62.01 | 62.35 | 467,062 | -0.31(-0.49%) |
Dec 26, 2023 | 62.18 | 62.94 | 62.00 | 62.66 | 251,689 | +0.58(+0.93%) |
Dec 22, 2023 | 62.22 | 62.49 | 61.73 | 62.08 | 319,114 | +0.58(+0.94%) |
Dec 21, 2023 | 61.60 | 61.92 | 61.10 | 61.50 | 541,183 | +0.62(+1.02%) |
Dec 20, 2023 | 61.83 | 62.65 | 60.81 | 60.88 | 840,100 | -1.75(-2.79%) |
Dec 19, 2023 | 61.34 | 63.07 | 60.85 | 62.63 | 748,658 | +1.46(+2.39%) |
Dec 18, 2023 | 61.55 | 62.20 | 61.05 | 61.17 | 549,992 | -0.14(-0.23%) |
Dec 15, 2023 | 60.28 | 61.49 | 60.01 | 61.31 | 2,083,183 | +1.02(+1.69%) |
Dec 14, 2023 | 59.50 | 60.67 | 59.49 | 60.29 | 1,562,627 | +2.09(+3.59%) |
Dec 13, 2023 | 57.45 | 58.44 | 56.41 | 58.20 | 806,939 | +0.51(+0.88%) |
Dec 12, 2023 | 57.61 | 58.02 | 57.24 | 57.69 | 533,080 | +0.08(+0.14%) |
Dec 11, 2023 | 56.98 | 58.21 | 56.70 | 57.61 | 534,131 | +0.34(+0.59%) |
Dec 08, 2023 | 57.00 | 58.13 | 56.95 | 57.27 | 635,106 | +0.02(+0.03%) |
Dec 07, 2023 | 57.86 | 58.34 | 57.13 | 57.25 | 502,828 | -0.39(-0.68%) |
Dec 06, 2023 | 57.72 | 58.73 | 57.33 | 57.64 | 621,239 | +0.32(+0.56%) |
Dec 05, 2023 | 58.29 | 58.43 | 57.27 | 57.32 | 606,490 | -1.57(-2.67%) |
Dec 04, 2023 | 57.68 | 59.23 | 57.68 | 58.89 | 562,958 | +0.74(+1.27%) |
Dec 01, 2023 | 56.28 | 58.22 | 56.03 | 58.15 | 639,995 | +1.89(+3.36%) |
Nov 30, 2023 | 56.19 | 56.46 | 55.18 | 56.26 | 727,604 | +0.52(+0.93%) |
Nov 29, 2023 | 56.69 | 56.94 | 55.68 | 55.74 | 525,643 | -0.33(-0.59%) |
Nov 28, 2023 | 55.83 | 56.70 | 55.28 | 56.07 | 569,487 | +0.04(+0.07%) |
Nov 27, 2023 | 56.15 | 56.50 | 55.63 | 56.03 | 635,970 | -0.68(-1.20%) |
Nov 24, 2023 | 56.70 | 57.44 | 56.63 | 56.71 | 184,566 | +0.05(+0.09%) |
Nov 22, 2023 | 57.14 | 57.14 | 56.25 | 56.66 | 583,135 | -0.02(-0.04%) |
Nov 21, 2023 | 57.03 | 57.43 | 56.50 | 56.68 | 600,250 | -0.92(-1.60%) |
Nov 20, 2023 | 57.50 | 57.88 | 57.20 | 57.60 | 364,449 | +0.20(+0.35%) |
Nov 17, 2023 | 57.49 | 57.75 | 56.92 | 57.40 | 581,007 | +0.39(+0.68%) |
Nov 16, 2023 | 57.61 | 57.97 | 56.54 | 57.01 | 465,801 | -0.69(-1.20%) |
Nov 15, 2023 | 57.44 | 58.87 | 57.44 | 57.70 | 793,058 | +0.46(+0.80%) |
Nov 14, 2023 | 55.15 | 57.36 | 55.15 | 57.24 | 1,125,800 | +3.39(+6.30%) |
Nov 13, 2023 | 53.18 | 53.88 | 52.68 | 53.85 | 553,204 | +0.46(+0.86%) |
Nov 10, 2023 | 52.69 | 53.43 | 52.00 | 53.39 | 1,302,937 | +1.00(+1.91%) |
Nov 09, 2023 | 54.27 | 54.39 | 52.37 | 52.39 | 941,384 | -1.89(-3.48%) |
Nov 08, 2023 | 53.00 | 54.99 | 52.91 | 54.28 | 1,166,437 | +1.96(+3.75%) |
Nov 07, 2023 | 52.51 | 52.96 | 51.80 | 52.32 | 648,292 | -0.34(-0.65%) |
Nov 06, 2023 | 54.00 | 54.30 | 52.21 | 52.66 | 469,406 | -1.02(-1.90%) |
Nov 03, 2023 | 53.05 | 54.23 | 53.05 | 53.68 | 521,540 | +1.24(+2.36%) |
Nov 02, 2023 | 51.21 | 52.74 | 50.92 | 52.44 | 760,283 | +2.11(+4.19%) |
Nov 01, 2023 | 50.50 | 51.10 | 49.66 | 50.33 | 1,149,250 | -0.18(-0.36%) |
Oct 31, 2023 | 50.42 | 50.84 | 50.24 | 50.51 | 475,789 | +0.03(+0.06%) |
Oct 30, 2023 | 50.75 | 51.05 | 50.04 | 50.48 | 548,776 | +0.66(+1.32%) |
Oct 27, 2023 | 50.28 | 50.73 | 49.74 | 49.82 | 636,478 | -0.26(-0.52%) |
Oct 26, 2023 | 50.00 | 50.88 | 49.35 | 50.08 | 584,369 | -0.04(-0.08%) |
Oct 25, 2023 | 51.09 | 51.09 | 49.98 | 50.12 | 447,745 | -1.33(-2.59%) |
Oct 24, 2023 | 51.88 | 52.18 | 51.05 | 51.45 | 564,065 | -0.08(-0.16%) |
Oct 23, 2023 | 52.11 | 52.42 | 51.45 | 51.53 | 392,463 | -0.76(-1.45%) |
Oct 20, 2023 | 51.52 | 52.68 | 50.99 | 52.29 | 658,131 | +0.90(+1.75%) |
Oct 19, 2023 | 52.33 | 52.96 | 50.95 | 51.39 | 729,341 | -1.21(-2.30%) |
Oct 18, 2023 | 54.30 | 54.30 | 52.19 | 52.60 | 588,200 | -2.65(-4.80%) |
Oct 17, 2023 | 53.70 | 55.78 | 53.70 | 55.25 | 770,348 | +1.36(+2.52%) |
Oct 16, 2023 | 53.76 | 54.75 | 53.58 | 53.89 | 959,565 | +0.59(+1.11%) |
Oct 13, 2023 | 54.96 | 55.27 | 53.22 | 53.30 | 897,016 | -1.86(-3.37%) |
Oct 12, 2023 | 56.94 | 56.94 | 55.01 | 55.16 | 376,744 | -1.83(-3.21%) |
Oct 11, 2023 | 56.64 | 57.37 | 56.38 | 56.99 | 537,666 | +0.40(+0.71%) |
Oct 10, 2023 | 56.06 | 57.13 | 55.92 | 56.59 | 656,707 | +0.97(+1.74%) |
Oct 09, 2023 | 54.99 | 55.99 | 54.49 | 55.62 | 440,917 | -0.27(-0.48%) |
Oct 06, 2023 | 54.75 | 56.36 | 54.70 | 55.89 | 670,854 | +0.91(+1.66%) |
Oct 05, 2023 | 55.31 | 55.47 | 54.42 | 54.98 | 709,047 | -0.36(-0.65%) |
Oct 04, 2023 | 54.88 | 55.80 | 54.24 | 55.34 | 762,859 | +0.63(+1.15%) |
Oct 03, 2023 | 56.18 | 56.51 | 53.97 | 54.71 | 1,146,621 | -2.47(-4.32%) |
Oct 02, 2023 | 58.24 | 58.89 | 57.06 | 57.18 | 525,468 | -1.47(-2.51%) |
Sep 29, 2023 | 58.97 | 59.54 | 58.51 | 58.65 | 653,392 | +0.31(+0.53%) |
Sep 28, 2023 | 58.10 | 59.05 | 57.28 | 58.34 | 584,594 | +0.21(+0.36%) |
Sep 27, 2023 | 57.78 | 58.58 | 57.29 | 58.13 | 478,382 | +0.66(+1.15%) |
Sep 26, 2023 | 58.10 | 58.35 | 57.46 | 57.47 | 724,248 | -0.97(-1.66%) |
Sep 25, 2023 | 57.33 | 58.75 | 58.38 | 58.44 | 390,946 | +0.59(+1.02%) |
Sep 22, 2023 | 57.50 | 58.20 | 57.12 | 57.85 | 559,473 | +0.65(+1.14%) |
Sep 21, 2023 | 57.49 | 58.23 | 56.85 | 57.20 | 601,993 | -0.72(-1.24%) |
Sep 20, 2023 | 58.42 | 59.23 | 57.88 | 57.92 | 536,883 | -0.26(-0.45%) |
Sep 19, 2023 | 58.55 | 58.79 | 57.91 | 58.18 | 582,093 | -0.33(-0.56%) |
Sep 18, 2023 | 60.23 | 60.23 | 58.15 | 58.51 | 737,414 | -1.72(-2.86%) |
Sep 15, 2023 | 60.85 | 61.05 | 59.53 | 60.23 | 1,230,254 | -0.63(-1.04%) |
Sep 14, 2023 | 61.56 | 62.68 | 60.06 | 60.86 | 431,926 | +0.25(+0.41%) |
Sep 13, 2023 | 59.65 | 61.06 | 59.27 | 60.61 | 536,163 | +0.81(+1.35%) |
Sep 12, 2023 | 60.08 | 60.44 | 59.62 | 59.80 | 584,575 | -0.79(-1.30%) |
Sep 11, 2023 | 61.18 | 61.52 | 60.43 | 60.59 | 461,893 | -0.20(-0.33%) |
Sep 08, 2023 | 61.53 | 61.96 | 60.72 | 60.79 | 446,239 | -0.81(-1.31%) |
Sep 07, 2023 | 61.90 | 62.02 | 60.73 | 61.60 | 601,222 | -0.53(-0.85%) |
Sep 06, 2023 | 62.28 | 63.01 | 61.73 | 62.13 | 411,645 | -0.07(-0.11%) |
Sep 05, 2023 | 64.45 | 64.91 | 62.14 | 62.20 | 791,074 | -3.01(-4.62%) |
Sep 01, 2023 | 64.82 | 65.48 | 64.50 | 65.21 | 538,604 | +1.24(+1.94%) |
Aug 31, 2023 | 64.41 | 64.69 | 63.59 | 63.97 | 531,635 | +0.03(+0.05%) |
Aug 30, 2023 | 62.67 | 64.24 | 62.48 | 63.94 | 486,712 | +0.94(+1.49%) |
Aug 29, 2023 | 60.90 | 63.04 | 60.66 | 63.00 | 428,704 | +2.03(+3.33%) |
Aug 28, 2023 | 61.72 | 62.23 | 60.89 | 60.97 | 254,282 | -0.19(-0.31%) |
Aug 25, 2023 | 60.65 | 61.60 | 60.14 | 61.16 | 385,163 | +0.64(+1.06%) |
Aug 24, 2023 | 61.98 | 61.98 | 60.49 | 60.52 | 536,042 | -1.58(-2.54%) |
Aug 23, 2023 | 61.48 | 62.25 | 61.04 | 62.10 | 392,055 | +0.56(+0.91%) |
Aug 22, 2023 | 63.39 | 63.85 | 61.44 | 61.54 | 729,337 | -0.98(-1.57%) |
Aug 21, 2023 | 61.62 | 62.91 | 61.62 | 62.52 | 748,605 | +0.88(+1.43%) |
Aug 18, 2023 | 60.56 | 61.82 | 60.46 | 61.64 | 466,302 | +0.30(+0.49%) |
Aug 17, 2023 | 62.86 | 63.05 | 61.10 | 61.34 | 706,840 | -1.44(-2.29%) |
Aug 16, 2023 | 63.42 | 63.83 | 62.78 | 62.78 | 649,535 | -0.63(-0.99%) |
Aug 15, 2023 | 62.88 | 63.74 | 62.65 | 63.41 | 747,614 | -0.20(-0.31%) |
Aug 14, 2023 | 62.89 | 63.66 | 61.89 | 63.61 | 706,962 | +0.31(+0.49%) |
Aug 11, 2023 | 63.60 | 63.78 | 62.25 | 63.30 | 539,697 | -0.79(-1.23%) |
Aug 10, 2023 | 64.89 | 65.75 | 63.62 | 64.09 | 669,021 | -0.45(-0.70%) |
Aug 09, 2023 | 65.15 | 65.35 | 64.50 | 64.54 | 364,025 | -0.80(-1.22%) |
Aug 08, 2023 | 63.95 | 65.45 | 63.15 | 65.34 | 650,803 | +0.59(+0.91%) |
Aug 07, 2023 | 65.09 | 66.33 | 64.28 | 64.75 | 681,644 | +0.64(+1.00%) |
Aug 04, 2023 | 64.41 | 65.57 | 63.92 | 64.11 | 938,919 | +0.57(+0.90%) |
Aug 03, 2023 | 62.91 | 63.93 | 60.66 | 63.54 | 881,116 | -1.13(-1.75%) |
Aug 02, 2023 | 65.10 | 65.50 | 63.96 | 64.67 | 941,068 | -1.53(-2.31%) |
Aug 01, 2023 | 66.40 | 67.22 | 65.87 | 66.20 | 570,924 | -0.87(-1.30%) |
Jul 31, 2023 | 66.50 | 67.08 | 66.32 | 67.07 | 692,249 | +0.70(+1.05%) |
Jul 28, 2023 | 66.62 | 67.36 | 66.26 | 66.37 | 850,781 | +0.54(+0.82%) |
Jul 27, 2023 | 66.42 | 66.99 | 65.71 | 65.83 | 673,843 | -0.08(-0.12%) |
Jul 26, 2023 | 64.56 | 65.98 | 64.55 | 65.91 | 472,906 | +1.31(+2.03%) |
Jul 25, 2023 | 64.76 | 65.85 | 64.52 | 64.60 | 413,337 | -0.57(-0.87%) |
Jul 24, 2023 | 65.01 | 65.53 | 64.75 | 65.17 | 387,321 | -0.02(-0.03%) |
Jul 21, 2023 | 66.24 | 66.34 | 65.11 | 65.19 | 521,962 | -0.87(-1.32%) |
Jul 20, 2023 | 67.00 | 67.48 | 65.93 | 66.06 | 730,198 | -0.85(-1.27%) |
Jul 19, 2023 | 66.77 | 67.57 | 66.11 | 66.91 | 804,186 | +0.67(+1.01%) |
Jul 18, 2023 | 65.58 | 66.85 | 65.37 | 66.24 | 751,357 | +0.99(+1.52%) |
Jul 17, 2023 | 64.07 | 65.72 | 63.58 | 65.25 | 412,724 | +1.03(+1.60%) |
Jul 14, 2023 | 65.63 | 65.96 | 63.82 | 64.22 | 762,572 | -1.64(-2.49%) |
Jul 13, 2023 | 64.49 | 66.11 | 64.49 | 65.86 | 994,610 | +1.41(+2.19%) |
Jul 12, 2023 | 64.14 | 65.13 | 63.13 | 64.45 | 778,183 | +1.31(+2.07%) |
Jul 11, 2023 | 62.45 | 63.34 | 62.36 | 63.14 | 594,297 | +0.78(+1.25%) |
Jul 10, 2023 | 61.48 | 62.60 | 61.19 | 62.36 | 487,592 | +0.68(+1.10%) |
Jul 07, 2023 | 61.68 | 63.31 | 61.08 | 61.68 | 1,019,434 | +0.27(+0.44%) |
Jul 06, 2023 | 61.44 | 61.49 | 60.25 | 61.41 | 1,139,565 | -0.63(-1.02%) |
Jul 05, 2023 | 62.37 | 62.80 | 61.63 | 62.04 | 778,868 | -1.34(-2.11%) |
Jul 03, 2023 | 62.56 | 63.56 | 62.56 | 63.38 | 311,012 | +0.56(+0.89%) |
Jun 30, 2023 | 63.04 | 63.46 | 61.95 | 62.82 | 490,103 | +0.08(+0.13%) |
Jun 29, 2023 | 62.45 | 62.97 | 62.15 | 62.74 | 424,842 | +1.13(+1.83%) |
Jun 28, 2023 | 62.00 | 62.22 | 60.86 | 61.61 | 724,500 | -0.38(-0.61%) |
Jun 27, 2023 | 61.81 | 62.56 | 61.04 | 61.99 | 756,671 | +1.15(+1.89%) |
Jun 26, 2023 | 60.60 | 61.50 | 59.73 | 60.84 | 883,082 | +0.44(+0.73%) |
Jun 23, 2023 | 59.63 | 61.28 | 59.63 | 60.40 | 1,135,170 | -0.58(-0.95%) |
Jun 22, 2023 | 60.66 | 61.61 | 60.37 | 60.98 | 787,096 | -0.53(-0.86%) |
Jun 21, 2023 | 59.65 | 61.82 | 59.35 | 61.51 | 756,945 | +1.59(+2.65%) |
Jun 20, 2023 | 60.43 | 60.82 | 59.73 | 59.92 | 985,023 | -1.23(-2.01%) |
Jun 16, 2023 | 62.76 | 62.76 | 60.83 | 61.15 | 1,354,919 | -1.36(-2.18%) |
Jun 15, 2023 | 61.53 | 62.76 | 61.40 | 62.51 | 718,206 | +0.47(+0.76%) |
Jun 14, 2023 | 62.19 | 62.60 | 61.57 | 62.04 | 1,077,753 | +0.22(+0.36%) |
Jun 13, 2023 | 61.67 | 62.12 | 61.12 | 61.82 | 786,923 | +0.99(+1.63%) |
Jun 12, 2023 | 61.10 | 61.40 | 60.34 | 60.83 | 834,222 | +0.47(+0.78%) |
Jun 09, 2023 | 61.77 | 61.92 | 60.24 | 60.36 | 639,120 | -1.57(-2.54%) |
Jun 08, 2023 | 60.94 | 62.27 | 60.53 | 61.93 | 1,030,697 | +1.27(+2.09%) |
Jun 07, 2023 | 59.75 | 60.78 | 59.74 | 60.66 | 922,484 | +1.30(+2.19%) |
Jun 06, 2023 | 57.83 | 59.51 | 57.82 | 59.36 | 434,166 | +1.21(+2.08%) |
Jun 05, 2023 | 58.69 | 58.91 | 57.85 | 58.15 | 504,470 | -1.08(-1.82%) |
Jun 02, 2023 | 58.41 | 59.41 | 57.83 | 59.23 | 728,060 | +1.77(+3.08%) |