Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.08 | 65.92 | 64.05 | 65.18 | 66,016 | +1.43(+2.24%) |
May 30, 2024 | 63.98 | 64.42 | 63.47 | 63.75 | 13,348 | -0.21(-0.33%) |
May 29, 2024 | 63.90 | 64.44 | 63.08 | 63.96 | 46,052 | +0.41(+0.64%) |
May 28, 2024 | 62.81 | 64.02 | 62.81 | 63.55 | 24,313 | +0.83(+1.33%) |
May 24, 2024 | 62.42 | 62.80 | 62.06 | 62.72 | 20,638 | +0.23(+0.37%) |
May 23, 2024 | 62.78 | 63.13 | 62.09 | 62.49 | 26,868 | +0.13(+0.21%) |
May 22, 2024 | 63.32 | 63.32 | 62.09 | 62.36 | 19,060 | -0.62(-0.99%) |
May 21, 2024 | 63.14 | 63.90 | 62.93 | 62.99 | 21,495 | -0.30(-0.47%) |
May 20, 2024 | 63.26 | 63.96 | 63.16 | 63.29 | 21,206 | -0.29(-0.45%) |
May 17, 2024 | 63.23 | 64.19 | 63.23 | 63.57 | 28,588 | +0.43(+0.68%) |
May 16, 2024 | 61.89 | 63.37 | 61.89 | 63.15 | 22,082 | +0.99(+1.60%) |
May 15, 2024 | 62.48 | 63.07 | 61.89 | 62.16 | 52,907 | -0.70(-1.12%) |
May 14, 2024 | 64.35 | 64.35 | 62.59 | 62.86 | 51,018 | -1.37(-2.13%) |
May 13, 2024 | 63.09 | 64.66 | 61.95 | 64.23 | 79,884 | +1.72(+2.75%) |
May 10, 2024 | 63.99 | 64.10 | 62.01 | 62.51 | 34,787 | -1.25(-1.96%) |
May 09, 2024 | 62.40 | 64.06 | 62.30 | 63.76 | 28,906 | +1.03(+1.65%) |
May 08, 2024 | 61.50 | 62.89 | 61.22 | 62.73 | 32,582 | +0.94(+1.53%) |
May 07, 2024 | 61.91 | 61.91 | 60.88 | 61.78 | 37,980 | +0.42(+0.69%) |
May 06, 2024 | 62.15 | 62.80 | 60.57 | 61.36 | 39,426 | -0.50(-0.81%) |
May 03, 2024 | 62.40 | 63.73 | 61.69 | 61.86 | 47,141 | +0.16(+0.25%) |
May 02, 2024 | 60.77 | 61.89 | 60.50 | 61.70 | 29,367 | +1.73(+2.88%) |
May 01, 2024 | 60.27 | 60.73 | 59.43 | 59.98 | 27,088 | -0.49(-0.81%) |
Apr 30, 2024 | 61.63 | 61.95 | 60.31 | 60.47 | 39,053 | -1.63(-2.63%) |
Apr 29, 2024 | 61.89 | 62.42 | 61.50 | 62.10 | 24,802 | +0.53(+0.86%) |
Apr 26, 2024 | 61.05 | 62.68 | 61.03 | 61.57 | 28,046 | +0.18(+0.29%) |
Apr 25, 2024 | 61.52 | 61.92 | 61.06 | 61.39 | 20,155 | -0.26(-0.41%) |
Apr 24, 2024 | 61.92 | 62.36 | 61.60 | 61.65 | 16,985 | -0.30(-0.49%) |
Apr 23, 2024 | 61.80 | 62.89 | 61.68 | 61.95 | 14,310 | +0.15(+0.24%) |
Apr 22, 2024 | 62.37 | 62.89 | 61.71 | 61.80 | 19,218 | -0.91(-1.46%) |
Apr 19, 2024 | 60.94 | 63.08 | 60.93 | 62.72 | 36,025 | +1.44(+2.36%) |
Apr 18, 2024 | 62.74 | 63.37 | 61.18 | 61.27 | 33,233 | -1.77(-2.81%) |
Apr 17, 2024 | 63.25 | 64.42 | 62.89 | 63.04 | 32,111 | +0.07(+0.11%) |
Apr 16, 2024 | 62.07 | 63.32 | 61.95 | 62.97 | 34,806 | +0.36(+0.58%) |
Apr 15, 2024 | 66.04 | 66.04 | 62.38 | 62.61 | 51,043 | -3.11(-4.73%) |
Apr 12, 2024 | 66.43 | 67.18 | 65.60 | 65.71 | 21,105 | -0.31(-0.47%) |
Apr 11, 2024 | 66.69 | 66.69 | 65.77 | 66.02 | 26,586 | -0.30(-0.46%) |
Apr 10, 2024 | 66.22 | 67.10 | 66.13 | 66.33 | 27,654 | -0.46(-0.69%) |
Apr 09, 2024 | 66.92 | 66.92 | 65.86 | 66.78 | 21,985 | +0.28(+0.43%) |
Apr 08, 2024 | 67.04 | 67.76 | 66.05 | 66.50 | 56,829 | +0.12(+0.18%) |
Apr 05, 2024 | 65.08 | 66.50 | 64.97 | 66.38 | 37,732 | +1.34(+2.05%) |
Apr 04, 2024 | 64.56 | 65.27 | 64.20 | 65.05 | 22,284 | +0.47(+0.72%) |
Apr 03, 2024 | 63.91 | 64.99 | 63.75 | 64.58 | 21,463 | +0.42(+0.65%) |
Apr 02, 2024 | 63.18 | 64.33 | 62.69 | 64.16 | 37,501 | +1.18(+1.87%) |
Apr 01, 2024 | 62.25 | 63.13 | 61.74 | 62.98 | 26,511 | +0.98(+1.59%) |
Mar 28, 2024 | 62.00 | 62.29 | 61.47 | 62.00 | 27,518 | +0.29(+0.47%) |
Mar 27, 2024 | 60.93 | 61.70 | 60.93 | 61.70 | 17,663 | +0.86(+1.41%) |
Mar 26, 2024 | 61.19 | 61.41 | 60.76 | 60.85 | 13,331 | -0.36(-0.59%) |
Mar 25, 2024 | 60.66 | 61.87 | 60.64 | 61.21 | 27,035 | +0.45(+0.74%) |
Mar 22, 2024 | 60.68 | 60.90 | 60.36 | 60.76 | 17,245 | +0.08(+0.13%) |
Mar 21, 2024 | 60.57 | 61.12 | 60.45 | 60.68 | 19,929 | -0.25(-0.42%) |
Mar 20, 2024 | 61.30 | 61.30 | 60.74 | 60.93 | 14,857 | -0.15(-0.24%) |
Mar 19, 2024 | 59.97 | 61.31 | 59.97 | 61.08 | 22,154 | +0.90(+1.49%) |
Mar 18, 2024 | 60.06 | 60.23 | 59.69 | 60.18 | 17,820 | +0.10(+0.16%) |
Mar 15, 2024 | 60.62 | 60.64 | 59.21 | 60.09 | 29,650 | +0.01(+0.02%) |
Mar 14, 2024 | 60.40 | 60.40 | 59.47 | 60.08 | 36,668 | -0.19(-0.32%) |
Mar 13, 2024 | 60.99 | 60.99 | 60.10 | 60.27 | 30,633 | -0.37(-0.61%) |
Mar 12, 2024 | 59.14 | 60.86 | 59.14 | 60.64 | 28,027 | +1.18(+1.99%) |
Mar 11, 2024 | 59.14 | 59.81 | 58.93 | 59.46 | 28,347 | +0.32(+0.54%) |
Mar 08, 2024 | 58.47 | 59.28 | 58.47 | 59.14 | 15,921 | +0.74(+1.26%) |
Mar 07, 2024 | 58.01 | 58.70 | 58.01 | 58.40 | 33,816 | +0.14(+0.23%) |
Mar 06, 2024 | 58.15 | 58.42 | 57.95 | 58.26 | 38,071 | +0.12(+0.20%) |
Mar 05, 2024 | 57.93 | 58.91 | 57.90 | 58.15 | 27,589 | -0.12(-0.20%) |
Mar 04, 2024 | 58.74 | 59.16 | 58.01 | 58.26 | 33,043 | -0.48(-0.82%) |
Mar 01, 2024 | 57.89 | 59.00 | 57.72 | 58.75 | 34,357 | +0.74(+1.27%) |
Feb 29, 2024 | 58.98 | 58.98 | 57.67 | 58.01 | 32,556 | +0.20(+0.35%) |
Feb 28, 2024 | 58.85 | 58.93 | 57.49 | 57.81 | 33,771 | -0.60(-1.03%) |
Feb 27, 2024 | 57.83 | 58.76 | 57.81 | 58.41 | 20,657 | +0.56(+0.97%) |
Feb 26, 2024 | 57.96 | 58.81 | 57.63 | 57.85 | 24,092 | -0.29(-0.50%) |
Feb 23, 2024 | 58.83 | 59.18 | 57.94 | 58.14 | 35,143 | -1.21(-2.04%) |
Feb 22, 2024 | 59.76 | 60.48 | 59.09 | 59.35 | 31,037 | -0.90(-1.49%) |
Feb 21, 2024 | 58.52 | 60.40 | 58.52 | 60.25 | 22,468 | +2.16(+3.72%) |
Feb 20, 2024 | 60.75 | 61.18 | 58.09 | 58.09 | 53,459 | -2.86(-4.69%) |
Feb 16, 2024 | 61.08 | 61.31 | 60.67 | 60.95 | 34,596 | +0.22(+0.37%) |
Feb 15, 2024 | 60.44 | 61.33 | 60.24 | 60.72 | 49,991 | +0.27(+0.45%) |
Feb 14, 2024 | 60.96 | 60.96 | 60.15 | 60.45 | 42,424 | +0.06(+0.10%) |
Feb 13, 2024 | 60.73 | 60.90 | 60.24 | 60.40 | 60,945 | -0.34(-0.55%) |
Feb 12, 2024 | 60.03 | 61.33 | 60.03 | 60.73 | 31,771 | +0.67(+1.12%) |
Feb 09, 2024 | 60.24 | 60.45 | 59.46 | 60.06 | 56,677 | +0.32(+0.53%) |
Feb 08, 2024 | 58.71 | 59.85 | 58.36 | 59.74 | 28,976 | +0.67(+1.14%) |
Feb 07, 2024 | 58.69 | 59.20 | 58.23 | 59.07 | 23,830 | +0.87(+1.49%) |
Feb 06, 2024 | 56.04 | 58.67 | 56.04 | 58.20 | 31,875 | +1.90(+3.37%) |
Feb 05, 2024 | 56.75 | 56.99 | 55.54 | 56.31 | 82,118 | -0.45(-0.80%) |
Feb 02, 2024 | 57.71 | 57.71 | 56.43 | 56.76 | 59,551 | -0.70(-1.22%) |
Feb 01, 2024 | 58.70 | 59.39 | 57.44 | 57.46 | 58,740 | -1.40(-2.37%) |
Jan 31, 2024 | 59.94 | 60.57 | 58.69 | 58.86 | 39,107 | -1.45(-2.41%) |
Jan 30, 2024 | 61.46 | 61.51 | 60.07 | 60.31 | 41,584 | -1.01(-1.65%) |
Jan 29, 2024 | 62.28 | 62.47 | 60.82 | 61.32 | 42,667 | -0.96(-1.54%) |
Jan 26, 2024 | 62.05 | 62.75 | 61.60 | 62.28 | 16,678 | +0.45(+0.73%) |
Jan 25, 2024 | 61.66 | 61.88 | 61.49 | 61.83 | 12,834 | +0.20(+0.33%) |
Jan 24, 2024 | 61.77 | 62.27 | 61.42 | 61.63 | 21,556 | +0.35(+0.57%) |
Jan 23, 2024 | 60.38 | 61.90 | 60.38 | 61.28 | 30,924 | +0.91(+1.51%) |
Jan 22, 2024 | 59.51 | 60.56 | 58.99 | 60.37 | 36,756 | +0.53(+0.88%) |
Jan 19, 2024 | 60.61 | 60.66 | 59.65 | 59.84 | 38,741 | -0.82(-1.35%) |
Jan 18, 2024 | 61.09 | 61.95 | 60.21 | 60.66 | 26,501 | -0.60(-0.97%) |
Jan 17, 2024 | 60.91 | 61.76 | 60.21 | 61.25 | 28,589 | +0.06(+0.09%) |
Jan 16, 2024 | 62.86 | 62.71 | 60.95 | 61.19 | 48,236 | -1.66(-2.65%) |
Jan 12, 2024 | 63.45 | 63.60 | 62.34 | 62.86 | 30,469 | +0.72(+1.16%) |
Jan 11, 2024 | 63.54 | 63.54 | 61.92 | 62.14 | 40,790 | -0.77(-1.23%) |
Jan 10, 2024 | 62.68 | 63.73 | 61.73 | 62.91 | 49,164 | -0.25(-0.39%) |
Jan 09, 2024 | 62.42 | 63.45 | 61.39 | 63.16 | 60,767 | +0.75(+1.19%) |
Jan 08, 2024 | 62.40 | 63.20 | 61.17 | 62.42 | 79,203 | -0.15(-0.24%) |
Jan 05, 2024 | 65.93 | 65.93 | 59.61 | 62.57 | 216,963 | -3.41(-5.17%) |
Jan 04, 2024 | 66.68 | 66.68 | 65.65 | 65.98 | 88,488 | -0.30(-0.45%) |
Jan 03, 2024 | 65.27 | 66.65 | 64.83 | 66.28 | 53,030 | +1.30(+2.00%) |
Jan 02, 2024 | 64.74 | 67.12 | 64.68 | 64.98 | 129,384 | +0.13(+0.21%) |
Dec 29, 2023 | 65.23 | 65.69 | 64.29 | 64.84 | 59,259 | +0.55(+0.86%) |
Dec 28, 2023 | 64.06 | 65.28 | 64.06 | 64.29 | 35,157 | -0.43(-0.66%) |
Dec 27, 2023 | 65.46 | 66.00 | 64.09 | 64.72 | 49,218 | -0.18(-0.28%) |
Dec 26, 2023 | 64.98 | 65.32 | 64.56 | 64.90 | 32,363 | +0.37(+0.58%) |
Dec 22, 2023 | 64.18 | 65.17 | 64.18 | 64.53 | 25,702 | +0.53(+0.82%) |
Dec 21, 2023 | 63.47 | 64.84 | 63.47 | 64.00 | 21,294 | +0.58(+0.92%) |
Dec 20, 2023 | 64.35 | 64.92 | 63.10 | 63.42 | 78,250 | -1.28(-1.98%) |
Dec 19, 2023 | 63.76 | 65.08 | 63.69 | 64.70 | 111,036 | +0.99(+1.56%) |
Dec 18, 2023 | 62.29 | 64.16 | 62.29 | 63.71 | 72,493 | +1.58(+2.54%) |
Dec 15, 2023 | 62.84 | 62.94 | 61.81 | 62.13 | 40,499 | -0.64(-1.02%) |
Dec 14, 2023 | 63.21 | 63.93 | 62.49 | 62.77 | 107,511 | +0.22(+0.36%) |
Dec 13, 2023 | 64.31 | 65.14 | 62.55 | 62.55 | 180,050 | -1.77(-2.75%) |
Dec 12, 2023 | 65.29 | 65.29 | 63.50 | 64.31 | 74,588 | -1.63(-2.48%) |
Dec 11, 2023 | 65.99 | 66.45 | 64.11 | 65.95 | 74,088 | -0.52(-0.78%) |
Dec 08, 2023 | 66.69 | 68.09 | 65.49 | 66.46 | 53,386 | -0.26(-0.39%) |
Dec 07, 2023 | 65.83 | 67.62 | 65.22 | 66.73 | 84,221 | +0.98(+1.49%) |
Dec 06, 2023 | 66.10 | 66.42 | 64.90 | 65.75 | 128,759 | +0.10(+0.16%) |
Dec 05, 2023 | 62.23 | 65.87 | 61.75 | 65.65 | 165,094 | +4.19(+6.82%) |
Dec 04, 2023 | 59.14 | 61.56 | 58.61 | 61.46 | 76,679 | +1.92(+3.22%) |
Dec 01, 2023 | 58.48 | 60.33 | 58.48 | 59.54 | 42,254 | +0.50(+0.84%) |
Nov 30, 2023 | 58.73 | 60.13 | 58.49 | 59.04 | 42,715 | +0.71(+1.22%) |
Nov 29, 2023 | 58.83 | 58.92 | 57.92 | 58.33 | 35,243 | +0.96(+1.67%) |
Nov 28, 2023 | 57.61 | 58.77 | 57.08 | 57.37 | 37,044 | -0.46(-0.80%) |
Nov 27, 2023 | 58.51 | 59.46 | 57.78 | 57.83 | 32,689 | -0.85(-1.46%) |
Nov 24, 2023 | 58.32 | 59.68 | 58.12 | 58.69 | 40,344 | +0.04(+0.06%) |
Nov 22, 2023 | 57.61 | 59.79 | 57.58 | 58.65 | 78,369 | +0.42(+0.73%) |
Nov 21, 2023 | 57.04 | 58.70 | 57.04 | 58.23 | 31,704 | +0.72(+1.26%) |
Nov 20, 2023 | 57.82 | 58.67 | 56.89 | 57.50 | 42,250 | -0.30(-0.52%) |
Nov 17, 2023 | 56.73 | 58.90 | 56.73 | 57.81 | 43,742 | +1.16(+2.06%) |
Nov 16, 2023 | 57.31 | 57.42 | 56.54 | 56.64 | 52,060 | -0.80(-1.39%) |
Nov 15, 2023 | 57.33 | 58.69 | 57.29 | 57.44 | 53,707 | -0.45(-0.78%) |
Nov 14, 2023 | 57.59 | 58.85 | 57.29 | 57.89 | 94,182 | +0.29(+0.51%) |
Nov 13, 2023 | 56.34 | 58.37 | 55.84 | 57.60 | 97,090 | +1.82(+3.26%) |
Nov 10, 2023 | 55.69 | 56.32 | 54.56 | 55.78 | 53,070 | +0.76(+1.38%) |
Nov 09, 2023 | 53.39 | 55.69 | 53.39 | 55.02 | 50,760 | +1.68(+3.15%) |
Nov 08, 2023 | 54.67 | 54.82 | 52.91 | 53.34 | 83,867 | -1.34(-2.44%) |
Nov 07, 2023 | 54.38 | 55.42 | 53.38 | 54.67 | 84,187 | -0.53(-0.96%) |
Nov 06, 2023 | 56.08 | 56.46 | 54.02 | 55.20 | 156,869 | -1.05(-1.86%) |
Nov 03, 2023 | 53.79 | 56.91 | 53.52 | 56.25 | 245,808 | +2.89(+5.41%) |
Nov 02, 2023 | 53.83 | 53.83 | 51.81 | 53.37 | 126,413 | -0.85(-1.58%) |
Nov 01, 2023 | 53.88 | 54.60 | 53.23 | 54.22 | 43,698 | +0.61(+1.14%) |
Oct 31, 2023 | 51.99 | 53.63 | 51.83 | 53.61 | 54,767 | +1.58(+3.03%) |
Oct 30, 2023 | 53.88 | 53.88 | 51.61 | 52.03 | 92,890 | -2.11(-3.89%) |
Oct 27, 2023 | 53.71 | 54.39 | 53.08 | 54.14 | 43,955 | +0.12(+0.22%) |
Oct 26, 2023 | 54.63 | 54.67 | 53.29 | 54.01 | 43,460 | -0.30(-0.55%) |
Oct 25, 2023 | 55.22 | 55.49 | 53.69 | 54.31 | 65,516 | -1.23(-2.21%) |
Oct 24, 2023 | 55.79 | 56.37 | 55.29 | 55.54 | 31,166 | +0.04(+0.07%) |
Oct 23, 2023 | 56.35 | 56.58 | 55.27 | 55.50 | 76,197 | -1.36(-2.38%) |
Oct 20, 2023 | 57.19 | 57.29 | 56.54 | 56.86 | 24,503 | -0.58(-1.02%) |
Oct 19, 2023 | 56.16 | 58.48 | 56.16 | 57.44 | 57,520 | +0.48(+0.85%) |
Oct 18, 2023 | 57.27 | 57.55 | 56.76 | 56.96 | 26,969 | -0.29(-0.50%) |
Oct 17, 2023 | 57.40 | 58.45 | 55.94 | 57.25 | 110,735 | -0.74(-1.28%) |
Oct 16, 2023 | 59.35 | 59.36 | 57.60 | 57.99 | 65,191 | -0.90(-1.53%) |
Oct 13, 2023 | 59.18 | 59.91 | 58.77 | 58.89 | 30,566 | +0.28(+0.47%) |
Oct 12, 2023 | 59.84 | 59.88 | 58.40 | 58.61 | 34,523 | -1.11(-1.86%) |
Oct 11, 2023 | 60.52 | 60.68 | 59.62 | 59.72 | 23,480 | -0.97(-1.60%) |
Oct 10, 2023 | 59.85 | 61.24 | 59.85 | 60.69 | 37,200 | +0.37(+0.61%) |
Oct 09, 2023 | 59.78 | 60.99 | 59.61 | 60.32 | 55,684 | +1.37(+2.32%) |
Oct 06, 2023 | 57.74 | 59.77 | 57.67 | 58.95 | 37,196 | +1.07(+1.85%) |
Oct 05, 2023 | 57.30 | 58.08 | 57.30 | 57.88 | 19,023 | +0.50(+0.87%) |
Oct 04, 2023 | 58.94 | 58.97 | 57.08 | 57.38 | 78,037 | -2.04(-3.44%) |
Oct 03, 2023 | 58.71 | 59.51 | 58.41 | 59.42 | 29,834 | +0.35(+0.59%) |
Oct 02, 2023 | 60.90 | 60.90 | 58.47 | 59.07 | 45,182 | -1.83(-3.00%) |
Sep 29, 2023 | 62.06 | 62.06 | 60.77 | 60.90 | 28,558 | -0.87(-1.41%) |
Sep 28, 2023 | 62.97 | 62.97 | 61.31 | 61.77 | 45,519 | -0.83(-1.33%) |
Sep 27, 2023 | 61.26 | 63.43 | 60.91 | 62.60 | 71,420 | +1.69(+2.78%) |
Sep 26, 2023 | 60.45 | 61.78 | 59.93 | 60.91 | 32,827 | -0.43(-0.71%) |
Sep 25, 2023 | 59.16 | 61.38 | 60.17 | 61.35 | 49,054 | +2.03(+3.43%) |
Sep 22, 2023 | 59.88 | 59.88 | 58.68 | 59.31 | 38,955 | -0.10(-0.17%) |
Sep 21, 2023 | 59.25 | 59.72 | 58.96 | 59.41 | 32,442 | +0.01(+0.02%) |
Sep 20, 2023 | 59.11 | 60.04 | 59.07 | 59.41 | 27,401 | -0.18(-0.31%) |
Sep 19, 2023 | 60.07 | 60.28 | 58.92 | 59.59 | 50,945 | -0.31(-0.52%) |
Sep 18, 2023 | 59.58 | 60.77 | 59.54 | 59.90 | 35,854 | +0.42(+0.70%) |
Sep 15, 2023 | 60.36 | 60.39 | 59.49 | 59.49 | 27,332 | -0.52(-0.86%) |
Sep 14, 2023 | 58.96 | 60.65 | 58.96 | 60.01 | 69,007 | +1.06(+1.79%) |
Sep 13, 2023 | 59.41 | 59.41 | 58.41 | 58.95 | 41,300 | -0.27(-0.45%) |
Sep 12, 2023 | 58.40 | 59.41 | 58.40 | 59.22 | 24,338 | +0.85(+1.46%) |
Sep 11, 2023 | 60.47 | 60.47 | 58.26 | 58.36 | 44,401 | -1.76(-2.93%) |
Sep 08, 2023 | 58.35 | 60.26 | 58.35 | 60.12 | 39,276 | +1.75(+2.99%) |
Sep 07, 2023 | 58.95 | 59.62 | 58.09 | 58.38 | 47,430 | -0.57(-0.97%) |
Sep 06, 2023 | 60.21 | 60.48 | 58.64 | 58.95 | 38,607 | -0.77(-1.29%) |
Sep 05, 2023 | 61.62 | 61.92 | 59.67 | 59.72 | 88,681 | -1.24(-2.03%) |
Sep 01, 2023 | 61.37 | 61.98 | 60.84 | 60.96 | 41,917 | +0.14(+0.23%) |
Aug 31, 2023 | 61.79 | 62.12 | 60.65 | 60.82 | 25,256 | -0.31(-0.51%) |
Aug 30, 2023 | 61.15 | 61.66 | 60.94 | 61.14 | 33,345 | -0.02(-0.03%) |
Aug 29, 2023 | 59.22 | 61.19 | 59.03 | 61.15 | 61,773 | +1.97(+3.32%) |
Aug 28, 2023 | 58.10 | 59.35 | 57.98 | 59.19 | 63,636 | +1.29(+2.22%) |
Aug 25, 2023 | 56.61 | 58.42 | 56.05 | 57.90 | 58,149 | +1.32(+2.34%) |
Aug 24, 2023 | 57.39 | 57.66 | 56.32 | 56.58 | 71,542 | -1.22(-2.11%) |
Aug 23, 2023 | 58.81 | 58.86 | 57.63 | 57.80 | 46,370 | -1.17(-1.98%) |
Aug 22, 2023 | 59.96 | 60.40 | 58.97 | 58.97 | 34,988 | -0.96(-1.61%) |
Aug 21, 2023 | 60.92 | 61.57 | 59.93 | 59.93 | 31,847 | -1.22(-2.00%) |
Aug 18, 2023 | 60.97 | 62.12 | 60.75 | 61.15 | 34,207 | -0.04(-0.06%) |
Aug 17, 2023 | 60.78 | 61.49 | 60.47 | 61.19 | 21,092 | +0.46(+0.76%) |
Aug 16, 2023 | 60.80 | 61.80 | 60.55 | 60.73 | 31,785 | -0.67(-1.09%) |
Aug 15, 2023 | 62.19 | 62.50 | 60.96 | 61.40 | 37,649 | -1.28(-2.04%) |
Aug 14, 2023 | 63.08 | 63.32 | 61.65 | 62.68 | 38,299 | -0.02(-0.03%) |
Aug 11, 2023 | 62.21 | 63.39 | 62.21 | 62.70 | 33,459 | +0.32(+0.51%) |
Aug 10, 2023 | 62.67 | 63.30 | 62.03 | 62.38 | 31,703 | +0.05(+0.07%) |
Aug 09, 2023 | 61.71 | 62.97 | 61.71 | 62.33 | 37,389 | +1.03(+1.69%) |
Aug 08, 2023 | 60.57 | 61.86 | 60.57 | 61.30 | 27,496 | +0.05(+0.09%) |
Aug 07, 2023 | 62.56 | 62.56 | 60.44 | 61.24 | 78,884 | -1.15(-1.85%) |
Aug 04, 2023 | 62.58 | 63.04 | 62.08 | 62.40 | 54,553 | -0.16(-0.26%) |
Aug 03, 2023 | 60.88 | 62.75 | 60.87 | 62.56 | 42,077 | +1.97(+3.25%) |
Aug 02, 2023 | 61.57 | 61.87 | 60.55 | 60.59 | 38,921 | -1.47(-2.37%) |
Aug 01, 2023 | 61.98 | 62.13 | 61.11 | 62.07 | 33,912 | -0.07(-0.12%) |
Jul 31, 2023 | 61.07 | 62.17 | 60.73 | 62.14 | 41,384 | +1.52(+2.51%) |
Jul 28, 2023 | 60.43 | 61.35 | 60.43 | 60.62 | 23,679 | +0.20(+0.33%) |
Jul 27, 2023 | 60.38 | 61.52 | 59.65 | 60.42 | 43,340 | +0.52(+0.87%) |
Jul 26, 2023 | 60.48 | 60.77 | 59.73 | 59.90 | 26,523 | -0.66(-1.09%) |
Jul 25, 2023 | 60.18 | 61.12 | 60.18 | 60.56 | 34,626 | -0.38(-0.62%) |
Jul 24, 2023 | 59.47 | 61.10 | 59.46 | 60.93 | 58,844 | +1.52(+2.56%) |
Jul 21, 2023 | 59.27 | 60.00 | 58.70 | 59.41 | 40,541 | +0.76(+1.29%) |
Jul 20, 2023 | 58.65 | 59.18 | 58.55 | 58.66 | 36,226 | +0.03(+0.05%) |
Jul 19, 2023 | 58.55 | 59.66 | 58.37 | 58.63 | 55,462 | +0.06(+0.11%) |
Jul 18, 2023 | 58.55 | 60.51 | 58.34 | 58.56 | 69,118 | -0.07(-0.12%) |
Jul 17, 2023 | 58.62 | 59.20 | 58.34 | 58.64 | 72,397 | -0.41(-0.70%) |
Jul 14, 2023 | 61.47 | 61.47 | 58.96 | 59.05 | 52,041 | -2.40(-3.91%) |
Jul 13, 2023 | 61.76 | 62.09 | 60.84 | 61.45 | 48,901 | +0.05(+0.07%) |
Jul 12, 2023 | 62.65 | 62.65 | 61.18 | 61.41 | 52,900 | -0.60(-0.96%) |
Jul 11, 2023 | 60.25 | 62.03 | 60.19 | 62.00 | 57,448 | +2.20(+3.68%) |
Jul 10, 2023 | 58.66 | 60.01 | 58.66 | 59.80 | 43,677 | +0.93(+1.59%) |
Jul 07, 2023 | 57.54 | 59.49 | 57.54 | 58.87 | 53,567 | +1.33(+2.32%) |
Jul 06, 2023 | 58.41 | 58.93 | 56.51 | 57.54 | 70,719 | -1.27(-2.16%) |
Jul 05, 2023 | 59.69 | 59.69 | 58.40 | 58.81 | 47,135 | -0.43(-0.73%) |
Jul 03, 2023 | 59.11 | 60.03 | 59.11 | 59.24 | 29,805 | -0.51(-0.85%) |
Jun 30, 2023 | 60.34 | 60.38 | 59.46 | 59.75 | 56,717 | -0.54(-0.90%) |
Jun 29, 2023 | 59.12 | 60.55 | 59.12 | 60.29 | 42,406 | +1.22(+2.07%) |
Jun 28, 2023 | 57.20 | 59.07 | 57.10 | 59.07 | 87,712 | +1.86(+3.25%) |
Jun 27, 2023 | 57.51 | 58.78 | 57.03 | 57.21 | 75,599 | -0.64(-1.11%) |
Jun 26, 2023 | 57.64 | 58.84 | 57.61 | 57.85 | 61,901 | -0.06(-0.11%) |
Jun 23, 2023 | 59.28 | 59.69 | 57.72 | 57.92 | 92,869 | -1.46(-2.46%) |
Jun 22, 2023 | 60.30 | 60.50 | 59.16 | 59.38 | 59,427 | -1.47(-2.41%) |
Jun 21, 2023 | 60.03 | 61.59 | 59.87 | 60.84 | 30,494 | +0.33(+0.54%) |
Jun 20, 2023 | 62.34 | 62.34 | 60.07 | 60.52 | 57,109 | -1.93(-3.09%) |
Jun 16, 2023 | 61.84 | 63.08 | 61.64 | 62.45 | 52,833 | +0.60(+0.97%) |