Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 88.36 | 89.60 | 87.63 | 89.46 | 64,919 | +1.73(+1.97%) |
May 23, 2024 | 87.87 | 88.15 | 86.55 | 87.73 | 175,754 | +0.05(+0.06%) |
May 22, 2024 | 88.23 | 88.93 | 87.03 | 87.68 | 78,085 | -1.00(-1.13%) |
May 21, 2024 | 87.66 | 89.54 | 86.53 | 88.68 | 99,589 | +0.37(+0.42%) |
May 20, 2024 | 86.33 | 89.77 | 86.33 | 88.31 | 124,347 | +3.06(+3.59%) |
May 17, 2024 | 83.73 | 85.75 | 82.83 | 85.25 | 130,952 | +1.55(+1.85%) |
May 16, 2024 | 75.01 | 86.26 | 71.98 | 83.70 | 292,284 | +7.10(+9.27%) |
May 15, 2024 | 77.25 | 77.25 | 76.03 | 76.60 | 125,047 | +0.10(+0.13%) |
May 14, 2024 | 78.73 | 78.73 | 75.64 | 76.50 | 175,071 | -1.24(-1.60%) |
May 13, 2024 | 78.60 | 78.60 | 77.35 | 77.74 | 73,235 | -0.35(-0.45%) |
May 10, 2024 | 78.71 | 79.35 | 77.73 | 78.09 | 75,016 | -0.67(-0.85%) |
May 09, 2024 | 78.09 | 79.09 | 77.71 | 78.76 | 54,713 | +1.10(+1.42%) |
May 08, 2024 | 77.69 | 78.75 | 77.34 | 77.66 | 77,789 | -0.80(-1.02%) |
May 07, 2024 | 79.00 | 79.81 | 78.43 | 78.46 | 90,523 | -0.07(-0.09%) |
May 06, 2024 | 76.70 | 78.82 | 76.70 | 78.53 | 94,303 | +1.93(+2.52%) |
May 03, 2024 | 78.18 | 78.18 | 76.43 | 76.60 | 74,782 | -0.58(-0.75%) |
May 02, 2024 | 75.83 | 77.26 | 74.42 | 77.18 | 110,125 | +2.09(+2.78%) |
May 01, 2024 | 75.82 | 76.60 | 74.52 | 75.09 | 89,379 | -0.68(-0.90%) |
Apr 30, 2024 | 77.56 | 77.56 | 75.76 | 75.77 | 90,834 | -2.46(-3.14%) |
Apr 29, 2024 | 76.48 | 78.23 | 75.93 | 78.23 | 98,409 | +2.45(+3.23%) |
Apr 26, 2024 | 75.28 | 76.18 | 74.83 | 75.78 | 54,763 | +0.79(+1.05%) |
Apr 25, 2024 | 76.54 | 76.54 | 74.51 | 74.99 | 120,539 | -2.21(-2.86%) |
Apr 24, 2024 | 76.55 | 77.40 | 76.09 | 77.20 | 64,871 | +0.25(+0.32%) |
Apr 23, 2024 | 75.75 | 77.06 | 75.75 | 76.95 | 66,319 | +0.99(+1.30%) |
Apr 22, 2024 | 74.98 | 76.92 | 74.52 | 75.96 | 74,441 | +1.33(+1.78%) |
Apr 19, 2024 | 74.30 | 76.22 | 74.30 | 74.63 | 357,503 | -0.07(-0.09%) |
Apr 18, 2024 | 74.78 | 77.16 | 74.51 | 74.70 | 115,749 | -0.04(-0.05%) |
Apr 17, 2024 | 76.49 | 77.38 | 74.44 | 74.74 | 89,229 | -1.33(-1.75%) |
Apr 16, 2024 | 76.16 | 77.26 | 75.29 | 76.07 | 128,261 | -1.02(-1.32%) |
Apr 15, 2024 | 77.26 | 79.19 | 76.78 | 77.09 | 146,772 | -0.12(-0.16%) |
Apr 12, 2024 | 76.87 | 77.44 | 75.91 | 77.21 | 102,245 | +0.19(+0.25%) |
Apr 11, 2024 | 76.21 | 77.27 | 75.63 | 77.02 | 77,150 | +0.81(+1.06%) |
Apr 10, 2024 | 76.04 | 77.42 | 75.58 | 76.21 | 119,386 | -1.58(-2.03%) |
Apr 09, 2024 | 79.17 | 79.17 | 76.30 | 77.79 | 126,986 | -1.38(-1.74%) |
Apr 08, 2024 | 78.16 | 79.30 | 76.95 | 79.17 | 109,081 | +1.01(+1.29%) |
Apr 05, 2024 | 76.42 | 79.11 | 76.42 | 78.16 | 170,286 | +1.74(+2.28%) |
Apr 04, 2024 | 76.00 | 77.22 | 75.31 | 76.42 | 97,730 | +1.00(+1.33%) |
Apr 03, 2024 | 73.73 | 75.85 | 73.73 | 75.42 | 61,229 | +1.12(+1.51%) |
Apr 02, 2024 | 73.65 | 75.60 | 73.65 | 74.30 | 118,763 | -0.32(-0.43%) |
Apr 01, 2024 | 77.09 | 77.09 | 72.86 | 74.62 | 249,854 | -2.18(-2.84%) |
Mar 28, 2024 | 77.31 | 77.25 | 77.25 | 76.80 | 135,068 | -0.25(-0.32%) |
Mar 27, 2024 | 76.80 | 77.39 | 76.03 | 77.05 | 96,242 | +0.97(+1.27%) |
Mar 26, 2024 | 75.99 | 76.49 | 74.48 | 76.08 | 97,636 | +0.09(+0.12%) |
Mar 25, 2024 | 77.28 | 77.89 | 75.99 | 75.99 | 63,410 | -0.89(-1.16%) |
Mar 22, 2024 | 76.40 | 77.40 | 75.62 | 76.88 | 115,094 | +0.80(+1.05%) |
Mar 21, 2024 | 75.84 | 76.85 | 74.97 | 76.08 | 117,363 | +0.74(+0.98%) |
Mar 20, 2024 | 71.54 | 75.99 | 71.20 | 75.34 | 123,989 | +3.19(+4.42%) |
Mar 19, 2024 | 75.20 | 75.87 | 72.06 | 72.15 | 99,126 | -3.09(-4.11%) |
Mar 18, 2024 | 76.55 | 77.14 | 74.82 | 75.24 | 207,205 | -0.89(-1.17%) |
Mar 15, 2024 | 73.93 | 77.90 | 73.93 | 76.13 | 1,698,802 | +1.68(+2.26%) |
Mar 14, 2024 | 73.37 | 74.77 | 72.38 | 74.45 | 237,346 | +0.42(+0.57%) |
Mar 13, 2024 | 72.61 | 74.77 | 71.78 | 74.03 | 145,228 | +1.65(+2.28%) |
Mar 12, 2024 | 71.51 | 72.93 | 70.85 | 72.38 | 144,466 | +0.67(+0.93%) |
Mar 11, 2024 | 69.92 | 71.92 | 69.92 | 71.71 | 151,779 | +2.27(+3.27%) |
Mar 08, 2024 | 71.00 | 71.54 | 68.87 | 69.44 | 165,171 | -0.87(-1.24%) |
Mar 07, 2024 | 70.62 | 71.59 | 69.99 | 70.31 | 97,105 | +0.21(+0.30%) |
Mar 06, 2024 | 70.86 | 70.92 | 69.25 | 70.10 | 157,561 | +0.09(+0.13%) |
Mar 05, 2024 | 70.48 | 71.46 | 69.29 | 70.01 | 170,596 | -0.76(-1.07%) |
Mar 04, 2024 | 69.65 | 70.88 | 69.65 | 70.77 | 100,518 | +1.06(+1.52%) |
Mar 01, 2024 | 70.52 | 70.87 | 69.41 | 69.71 | 106,245 | -0.54(-0.77%) |
Feb 29, 2024 | 69.05 | 70.42 | 68.42 | 70.25 | 197,778 | +1.89(+2.76%) |
Feb 28, 2024 | 68.21 | 68.68 | 67.95 | 68.36 | 123,514 | -0.24(-0.35%) |
Feb 27, 2024 | 69.08 | 69.08 | 68.00 | 68.60 | 111,085 | +0.08(+0.12%) |
Feb 26, 2024 | 68.15 | 69.00 | 67.85 | 68.52 | 210,593 | -0.09(-0.13%) |
Feb 23, 2024 | 69.21 | 69.21 | 68.17 | 68.61 | 61,524 | -0.75(-1.08%) |
Feb 22, 2024 | 68.14 | 69.84 | 68.09 | 69.36 | 167,114 | +1.14(+1.67%) |
Feb 21, 2024 | 69.01 | 69.46 | 67.52 | 68.22 | 112,185 | -1.30(-1.87%) |
Feb 20, 2024 | 69.22 | 70.38 | 69.01 | 69.52 | 125,350 | -0.14(-0.20%) |
Feb 16, 2024 | 69.72 | 70.48 | 69.04 | 69.66 | 133,496 | -0.03(-0.04%) |
Feb 15, 2024 | 66.96 | 69.89 | 66.90 | 69.69 | 122,132 | +3.40(+5.13%) |
Feb 14, 2024 | 65.21 | 66.81 | 64.80 | 66.29 | 136,229 | +2.23(+3.49%) |
Feb 13, 2024 | 63.11 | 65.51 | 63.08 | 64.06 | 218,246 | -0.90(-1.38%) |
Feb 12, 2024 | 63.51 | 65.61 | 63.46 | 64.95 | 114,701 | +2.04(+3.23%) |
Feb 09, 2024 | 61.38 | 62.92 | 60.95 | 62.92 | 102,900 | +1.66(+2.70%) |
Feb 08, 2024 | 60.43 | 61.61 | 59.87 | 61.26 | 233,617 | +1.41(+2.35%) |
Feb 07, 2024 | 58.94 | 60.24 | 58.94 | 59.86 | 93,437 | +0.92(+1.56%) |
Feb 06, 2024 | 59.05 | 60.05 | 58.35 | 58.94 | 123,144 | -0.17(-0.29%) |
Feb 05, 2024 | 59.96 | 60.00 | 58.12 | 59.11 | 193,435 | -1.92(-3.14%) |
Feb 02, 2024 | 60.65 | 62.27 | 59.87 | 61.02 | 138,034 | -0.35(-0.57%) |
Feb 01, 2024 | 56.70 | 62.39 | 54.31 | 61.37 | 237,524 | -5.04(-7.59%) |
Jan 31, 2024 | 68.63 | 68.76 | 66.41 | 66.41 | 64,461 | -1.96(-2.86%) |
Jan 30, 2024 | 67.69 | 68.43 | 67.24 | 68.36 | 62,933 | +0.53(+0.78%) |
Jan 29, 2024 | 66.81 | 67.85 | 66.48 | 67.84 | 64,559 | +0.89(+1.33%) |
Jan 26, 2024 | 67.73 | 67.82 | 66.28 | 66.95 | 75,371 | -0.26(-0.39%) |
Jan 25, 2024 | 68.00 | 68.78 | 66.09 | 67.21 | 133,049 | +0.14(+0.21%) |
Jan 24, 2024 | 67.84 | 67.84 | 66.68 | 67.07 | 62,685 | -0.08(-0.12%) |
Jan 23, 2024 | 67.04 | 67.64 | 66.64 | 67.15 | 75,614 | +0.79(+1.19%) |
Jan 22, 2024 | 65.68 | 66.47 | 65.25 | 66.36 | 70,509 | +1.25(+1.92%) |
Jan 19, 2024 | 65.24 | 65.24 | 63.99 | 65.11 | 50,530 | +0.36(+0.55%) |
Jan 18, 2024 | 64.43 | 66.50 | 63.10 | 64.75 | 120,339 | +0.47(+0.73%) |
Jan 17, 2024 | 63.85 | 65.01 | 63.85 | 64.28 | 80,052 | -0.47(-0.72%) |
Jan 16, 2024 | 66.44 | 66.37 | 64.72 | 64.75 | 97,429 | -1.38(-2.08%) |
Jan 12, 2024 | 67.19 | 67.63 | 65.33 | 66.13 | 40,015 | -0.15(-0.23%) |
Jan 11, 2024 | 67.00 | 67.00 | 65.30 | 66.28 | 105,018 | -0.64(-0.95%) |
Jan 10, 2024 | 66.39 | 67.00 | 66.10 | 66.92 | 46,296 | +0.48(+0.72%) |
Jan 09, 2024 | 66.43 | 67.00 | 65.42 | 66.44 | 69,262 | -0.90(-1.33%) |
Jan 08, 2024 | 67.28 | 68.19 | 66.84 | 67.34 | 76,924 | +1.27(+1.92%) |
Jan 05, 2024 | 66.56 | 67.05 | 65.39 | 66.07 | 141,025 | -1.18(-1.75%) |
Jan 04, 2024 | 68.04 | 68.15 | 66.85 | 67.25 | 180,242 | -0.34(-0.50%) |
Jan 03, 2024 | 69.47 | 69.74 | 67.44 | 67.59 | 92,595 | -2.26(-3.24%) |
Jan 02, 2024 | 69.97 | 70.27 | 68.68 | 69.85 | 107,188 | -0.40(-0.57%) |
Dec 29, 2023 | 70.99 | 71.28 | 69.97 | 70.25 | 104,780 | -0.52(-0.73%) |
Dec 28, 2023 | 71.24 | 71.65 | 70.63 | 70.77 | 50,945 | -0.81(-1.13%) |
Dec 27, 2023 | 72.06 | 72.17 | 70.90 | 71.58 | 49,995 | -0.11(-0.15%) |
Dec 26, 2023 | 71.62 | 71.92 | 71.22 | 71.69 | 52,165 | +0.56(+0.79%) |
Dec 22, 2023 | 71.40 | 71.90 | 70.87 | 71.13 | 65,060 | -0.27(-0.38%) |
Dec 21, 2023 | 71.81 | 71.81 | 70.82 | 71.40 | 87,329 | +0.47(+0.66%) |
Dec 20, 2023 | 73.20 | 73.20 | 70.91 | 70.93 | 82,165 | -2.29(-3.13%) |
Dec 19, 2023 | 70.30 | 73.29 | 70.30 | 73.22 | 121,280 | +3.68(+5.29%) |
Dec 18, 2023 | 70.93 | 70.93 | 68.43 | 69.54 | 123,851 | -1.47(-2.07%) |
Dec 15, 2023 | 71.57 | 71.74 | 69.65 | 71.01 | 989,089 | +0.20(+0.28%) |
Dec 14, 2023 | 67.61 | 71.55 | 67.61 | 70.81 | 192,099 | +3.84(+5.74%) |
Dec 13, 2023 | 64.35 | 67.60 | 61.77 | 66.97 | 177,454 | +2.24(+3.47%) |
Dec 12, 2023 | 63.56 | 64.88 | 63.31 | 64.72 | 104,841 | +1.17(+1.84%) |
Dec 11, 2023 | 61.74 | 63.69 | 60.47 | 63.56 | 70,856 | +1.41(+2.26%) |
Dec 08, 2023 | 63.13 | 63.45 | 61.63 | 62.15 | 61,814 | -0.58(-0.92%) |
Dec 07, 2023 | 61.00 | 62.73 | 60.60 | 62.73 | 86,819 | +1.56(+2.54%) |
Dec 06, 2023 | 64.51 | 64.96 | 61.06 | 61.17 | 101,055 | -2.92(-4.56%) |
Dec 05, 2023 | 63.21 | 64.10 | 62.53 | 64.10 | 97,562 | +0.79(+1.24%) |
Dec 04, 2023 | 61.90 | 63.65 | 61.82 | 63.31 | 98,045 | +0.87(+1.39%) |
Dec 01, 2023 | 60.86 | 63.15 | 60.49 | 62.44 | 74,803 | +1.15(+1.87%) |
Nov 30, 2023 | 60.99 | 61.54 | 60.85 | 61.29 | 76,723 | +0.15(+0.24%) |
Nov 29, 2023 | 62.78 | 63.64 | 61.00 | 61.14 | 68,005 | -1.41(-2.25%) |
Nov 28, 2023 | 63.95 | 64.14 | 62.28 | 62.55 | 140,550 | -1.55(-2.41%) |
Nov 27, 2023 | 62.30 | 64.22 | 62.19 | 64.10 | 80,974 | +1.75(+2.80%) |
Nov 24, 2023 | 61.72 | 62.42 | 61.72 | 62.35 | 41,442 | +0.30(+0.48%) |
Nov 22, 2023 | 61.74 | 62.80 | 61.66 | 62.05 | 36,939 | +0.27(+0.44%) |
Nov 21, 2023 | 61.96 | 62.61 | 61.78 | 61.78 | 188,448 | -0.63(-1.01%) |
Nov 20, 2023 | 62.83 | 63.05 | 62.26 | 62.41 | 36,434 | -0.49(-0.78%) |
Nov 17, 2023 | 63.09 | 63.53 | 62.31 | 62.90 | 176,128 | +0.13(+0.21%) |
Nov 16, 2023 | 63.33 | 63.35 | 60.85 | 62.77 | 94,945 | -0.53(-0.84%) |
Nov 15, 2023 | 63.98 | 64.68 | 62.54 | 63.30 | 140,600 | -0.69(-1.07%) |
Nov 14, 2023 | 61.27 | 63.99 | 60.67 | 63.98 | 139,836 | +3.71(+6.16%) |
Nov 13, 2023 | 58.86 | 60.46 | 58.71 | 60.27 | 114,540 | +0.11(+0.18%) |
Nov 10, 2023 | 60.86 | 60.94 | 59.05 | 60.16 | 234,977 | -0.22(-0.36%) |
Nov 09, 2023 | 60.59 | 60.70 | 59.78 | 60.38 | 148,021 | -0.09(-0.15%) |
Nov 08, 2023 | 61.45 | 62.20 | 60.47 | 60.47 | 66,118 | -0.89(-1.44%) |
Nov 07, 2023 | 60.13 | 61.40 | 60.02 | 61.36 | 88,111 | +0.90(+1.48%) |
Nov 06, 2023 | 60.26 | 60.47 | 57.84 | 60.46 | 88,658 | +0.20(+0.33%) |
Nov 03, 2023 | 55.26 | 60.60 | 55.26 | 60.26 | 196,882 | +6.01(+11.08%) |
Nov 02, 2023 | 59.60 | 61.45 | 53.38 | 54.25 | 189,149 | -2.88(-5.03%) |
Nov 01, 2023 | 57.15 | 57.76 | 56.36 | 57.13 | 65,959 | -0.02(-0.03%) |
Oct 31, 2023 | 56.37 | 57.81 | 56.11 | 57.15 | 73,367 | +0.58(+1.02%) |
Oct 30, 2023 | 56.02 | 57.09 | 55.10 | 56.57 | 101,024 | +1.25(+2.27%) |
Oct 27, 2023 | 55.32 | 55.64 | 54.42 | 55.32 | 100,895 | -0.13(-0.23%) |
Oct 26, 2023 | 55.29 | 56.10 | 55.20 | 55.45 | 59,182 | +0.21(+0.38%) |
Oct 25, 2023 | 55.55 | 56.89 | 54.98 | 55.24 | 63,857 | -0.76(-1.35%) |
Oct 24, 2023 | 56.02 | 56.35 | 55.43 | 55.99 | 49,181 | +0.27(+0.48%) |
Oct 23, 2023 | 55.71 | 56.10 | 55.22 | 55.72 | 71,358 | -0.03(-0.05%) |
Oct 20, 2023 | 55.93 | 56.58 | 55.62 | 55.75 | 102,337 | -0.07(-0.12%) |
Oct 19, 2023 | 56.24 | 56.71 | 55.19 | 55.82 | 87,946 | -0.62(-1.09%) |
Oct 18, 2023 | 56.94 | 58.33 | 56.33 | 56.44 | 106,251 | -1.13(-1.97%) |
Oct 17, 2023 | 57.47 | 58.93 | 56.47 | 57.58 | 169,066 | +0.04(+0.07%) |
Oct 16, 2023 | 59.46 | 59.88 | 57.36 | 57.54 | 91,884 | -0.68(-1.16%) |
Oct 13, 2023 | 59.06 | 59.06 | 57.86 | 58.21 | 126,240 | -0.93(-1.56%) |
Oct 12, 2023 | 61.00 | 61.05 | 58.94 | 59.14 | 68,492 | -1.43(-2.37%) |
Oct 11, 2023 | 59.28 | 60.57 | 59.28 | 60.57 | 41,524 | +0.88(+1.47%) |
Oct 10, 2023 | 59.53 | 60.23 | 59.53 | 59.70 | 69,773 | +0.62(+1.04%) |
Oct 09, 2023 | 59.01 | 59.21 | 57.73 | 59.08 | 71,136 | -0.36(-0.60%) |
Oct 06, 2023 | 58.77 | 60.03 | 58.71 | 59.44 | 35,747 | +0.46(+0.78%) |
Oct 05, 2023 | 58.86 | 59.37 | 58.68 | 58.98 | 88,261 | +0.19(+0.32%) |
Oct 04, 2023 | 59.14 | 59.51 | 58.42 | 58.79 | 56,157 | +0.13(+0.22%) |
Oct 03, 2023 | 59.54 | 59.81 | 58.21 | 58.66 | 177,909 | -1.26(-2.11%) |
Oct 02, 2023 | 58.35 | 60.07 | 57.71 | 59.92 | 188,315 | +1.36(+2.33%) |
Sep 29, 2023 | 60.08 | 60.22 | 58.11 | 58.56 | 83,977 | -1.36(-2.28%) |
Sep 28, 2023 | 59.33 | 60.45 | 59.33 | 59.92 | 115,177 | +0.86(+1.45%) |
Sep 27, 2023 | 58.55 | 59.60 | 58.37 | 59.07 | 66,945 | +1.07(+1.85%) |
Sep 26, 2023 | 58.69 | 58.79 | 57.73 | 57.99 | 80,324 | -0.79(-1.34%) |
Sep 25, 2023 | 58.77 | 58.82 | 58.16 | 58.78 | 78,301 | -0.17(-0.29%) |
Sep 22, 2023 | 59.70 | 60.08 | 58.86 | 58.95 | 90,395 | -0.82(-1.37%) |
Sep 21, 2023 | 59.28 | 60.54 | 58.89 | 59.76 | 117,280 | +0.04(+0.07%) |
Sep 20, 2023 | 60.04 | 60.33 | 59.40 | 59.72 | 200,827 | +0.00(+0.00%) |
Sep 19, 2023 | 60.34 | 60.68 | 59.23 | 59.72 | 61,742 | -0.36(-0.60%) |
Sep 18, 2023 | 58.64 | 60.24 | 58.37 | 60.08 | 149,344 | +1.70(+2.91%) |
Sep 15, 2023 | 58.74 | 58.82 | 58.02 | 58.38 | 902,468 | -0.41(-0.69%) |
Sep 14, 2023 | 57.85 | 59.14 | 57.81 | 58.79 | 157,258 | +1.50(+2.62%) |
Sep 13, 2023 | 55.46 | 58.07 | 55.46 | 57.29 | 188,449 | +1.68(+3.02%) |
Sep 12, 2023 | 55.92 | 57.69 | 55.56 | 55.61 | 272,903 | -0.64(-1.14%) |
Sep 11, 2023 | 61.15 | 61.47 | 54.75 | 56.25 | 231,003 | -5.07(-8.28%) |
Sep 08, 2023 | 61.72 | 61.93 | 61.29 | 61.33 | 79,030 | -0.48(-0.77%) |
Sep 07, 2023 | 62.23 | 62.31 | 60.92 | 61.80 | 86,590 | -0.45(-0.72%) |
Sep 06, 2023 | 60.96 | 62.29 | 60.86 | 62.25 | 63,236 | +1.46(+2.41%) |
Sep 05, 2023 | 62.74 | 62.74 | 60.78 | 60.79 | 90,607 | -1.95(-3.11%) |
Sep 01, 2023 | 62.34 | 62.90 | 61.97 | 62.74 | 56,145 | +0.86(+1.38%) |
Aug 31, 2023 | 61.81 | 62.38 | 61.62 | 61.88 | 129,657 | +0.17(+0.27%) |
Aug 30, 2023 | 60.85 | 61.72 | 60.85 | 61.72 | 104,745 | +0.64(+1.04%) |
Aug 29, 2023 | 59.52 | 61.08 | 59.30 | 61.08 | 65,103 | +1.69(+2.85%) |
Aug 28, 2023 | 58.11 | 59.49 | 58.11 | 59.39 | 60,923 | +1.27(+2.19%) |
Aug 25, 2023 | 57.39 | 58.53 | 57.01 | 58.11 | 56,463 | +0.73(+1.27%) |
Aug 24, 2023 | 57.67 | 58.21 | 57.07 | 57.39 | 55,314 | -0.32(-0.55%) |
Aug 23, 2023 | 56.80 | 57.83 | 56.66 | 57.70 | 68,924 | +1.00(+1.75%) |
Aug 22, 2023 | 56.83 | 57.12 | 56.35 | 56.71 | 86,063 | -0.19(-0.33%) |
Aug 21, 2023 | 57.01 | 57.22 | 56.31 | 56.90 | 104,873 | +0.06(+0.11%) |
Aug 18, 2023 | 55.96 | 58.21 | 55.96 | 56.84 | 144,423 | +0.70(+1.24%) |
Aug 17, 2023 | 57.19 | 57.46 | 55.98 | 56.14 | 93,337 | -0.93(-1.62%) |
Aug 16, 2023 | 57.35 | 58.21 | 57.07 | 57.07 | 67,489 | -0.17(-0.29%) |
Aug 15, 2023 | 55.35 | 57.81 | 55.35 | 57.24 | 112,490 | +2.03(+3.68%) |
Aug 14, 2023 | 53.82 | 55.31 | 53.34 | 55.20 | 120,561 | +1.09(+2.02%) |
Aug 11, 2023 | 50.80 | 54.54 | 50.80 | 54.11 | 204,123 | +3.54(+7.01%) |
Aug 10, 2023 | 49.79 | 50.75 | 49.79 | 50.57 | 92,919 | +0.66(+1.33%) |
Aug 09, 2023 | 50.25 | 50.96 | 49.72 | 49.90 | 41,668 | -0.49(-0.96%) |
Aug 08, 2023 | 50.43 | 50.75 | 50.03 | 50.39 | 57,325 | -0.36(-0.70%) |
Aug 07, 2023 | 49.01 | 50.75 | 49.01 | 50.75 | 90,712 | +1.90(+3.88%) |
Aug 04, 2023 | 48.88 | 49.57 | 48.77 | 48.85 | 48,633 | -0.46(-0.93%) |
Aug 03, 2023 | 49.62 | 52.59 | 48.41 | 49.31 | 152,224 | +3.66(+8.02%) |
Aug 02, 2023 | 45.58 | 46.77 | 45.25 | 45.65 | 40,644 | -0.41(-0.88%) |
Aug 01, 2023 | 46.07 | 46.28 | 45.49 | 46.05 | 39,985 | -0.34(-0.73%) |
Jul 31, 2023 | 46.41 | 46.73 | 45.15 | 46.39 | 46,199 | +0.10(+0.21%) |
Jul 28, 2023 | 46.64 | 46.87 | 46.08 | 46.29 | 45,777 | +0.04(+0.09%) |
Jul 27, 2023 | 47.58 | 47.58 | 46.06 | 46.25 | 42,205 | -0.97(-2.06%) |
Jul 26, 2023 | 48.33 | 48.33 | 47.09 | 47.22 | 29,807 | -1.13(-2.34%) |
Jul 25, 2023 | 48.36 | 49.03 | 48.09 | 48.36 | 43,689 | -0.10(-0.20%) |
Jul 24, 2023 | 48.84 | 49.62 | 48.39 | 48.45 | 34,463 | -0.51(-1.03%) |
Jul 21, 2023 | 48.66 | 48.98 | 48.34 | 48.96 | 62,818 | +0.49(+1.00%) |
Jul 20, 2023 | 48.56 | 49.39 | 48.31 | 48.47 | 90,990 | -0.32(-0.65%) |
Jul 19, 2023 | 48.88 | 48.88 | 48.39 | 48.79 | 104,530 | -0.12(-0.24%) |
Jul 18, 2023 | 48.14 | 49.05 | 47.79 | 48.91 | 86,362 | +0.65(+1.34%) |
Jul 17, 2023 | 47.66 | 48.64 | 47.58 | 48.27 | 72,907 | +0.53(+1.10%) |
Jul 14, 2023 | 46.13 | 48.40 | 45.76 | 47.74 | 95,756 | +1.78(+3.86%) |
Jul 13, 2023 | 45.83 | 46.12 | 45.66 | 45.96 | 63,226 | +0.17(+0.37%) |
Jul 12, 2023 | 45.93 | 46.14 | 45.20 | 45.80 | 56,291 | +0.49(+1.07%) |
Jul 11, 2023 | 45.79 | 46.45 | 45.13 | 45.31 | 44,829 | -0.38(-0.83%) |
Jul 10, 2023 | 45.41 | 45.95 | 45.02 | 45.69 | 60,552 | +0.08(+0.17%) |
Jul 07, 2023 | 45.95 | 46.66 | 45.56 | 45.61 | 58,531 | -0.11(-0.24%) |
Jul 06, 2023 | 46.22 | 46.47 | 45.26 | 45.72 | 49,473 | -0.79(-1.71%) |
Jul 05, 2023 | 46.97 | 47.24 | 46.31 | 46.51 | 42,211 | -1.39(-2.90%) |
Jul 03, 2023 | 47.01 | 48.22 | 47.01 | 47.90 | 30,882 | +0.58(+1.22%) |
Jun 30, 2023 | 47.50 | 48.04 | 47.25 | 47.32 | 95,269 | +0.13(+0.27%) |
Jun 29, 2023 | 46.42 | 47.43 | 46.00 | 47.19 | 95,051 | +0.91(+1.97%) |
Jun 28, 2023 | 46.53 | 46.64 | 46.22 | 46.28 | 37,773 | -0.42(-0.89%) |
Jun 27, 2023 | 46.82 | 47.08 | 46.64 | 46.70 | 32,091 | -0.11(-0.23%) |
Jun 26, 2023 | 46.24 | 47.30 | 46.24 | 46.81 | 93,141 | +0.60(+1.29%) |
Jun 23, 2023 | 46.80 | 47.61 | 46.04 | 46.21 | 359,592 | -1.28(-2.70%) |
Jun 22, 2023 | 48.92 | 48.92 | 47.25 | 47.49 | 78,913 | -1.45(-2.96%) |
Jun 21, 2023 | 48.38 | 49.43 | 48.24 | 48.94 | 50,113 | +0.30(+0.61%) |
Jun 20, 2023 | 48.51 | 48.78 | 48.00 | 48.64 | 48,452 | +0.10(+0.20%) |
Jun 16, 2023 | 49.40 | 49.40 | 48.06 | 48.54 | 305,914 | -0.35(-0.71%) |