Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 80.61 | 82.37 | 80.61 | 81.86 | 154,631 | +1.53(+1.90%) |
May 30, 2024 | 78.81 | 80.45 | 78.23 | 80.33 | 105,865 | +2.10(+2.68%) |
May 29, 2024 | 76.77 | 79.27 | 76.77 | 78.23 | 167,887 | +0.79(+1.02%) |
May 28, 2024 | 78.72 | 78.94 | 76.32 | 77.44 | 76,588 | -0.81(-1.04%) |
May 24, 2024 | 78.07 | 78.32 | 76.85 | 78.25 | 82,605 | +0.91(+1.18%) |
May 23, 2024 | 79.24 | 79.24 | 77.17 | 77.34 | 99,550 | -1.38(-1.75%) |
May 22, 2024 | 78.08 | 79.65 | 77.18 | 78.72 | 82,372 | +0.22(+0.28%) |
May 21, 2024 | 78.77 | 79.30 | 77.98 | 78.50 | 196,485 | -0.57(-0.72%) |
May 20, 2024 | 76.63 | 80.48 | 76.63 | 79.07 | 267,983 | +2.34(+3.05%) |
May 17, 2024 | 76.02 | 77.31 | 75.42 | 76.73 | 239,255 | +1.06(+1.40%) |
May 16, 2024 | 75.96 | 76.88 | 74.83 | 75.67 | 274,690 | -0.89(-1.16%) |
May 15, 2024 | 75.34 | 76.83 | 74.30 | 76.56 | 885,848 | +2.19(+2.94%) |
May 14, 2024 | 76.72 | 76.72 | 74.07 | 74.37 | 170,376 | -1.26(-1.67%) |
May 13, 2024 | 80.74 | 80.74 | 75.46 | 75.63 | 101,933 | -4.15(-5.20%) |
May 10, 2024 | 82.01 | 82.98 | 78.63 | 79.78 | 249,515 | -0.90(-1.12%) |
May 09, 2024 | 81.38 | 83.00 | 75.91 | 80.68 | 471,726 | -4.53(-5.32%) |
May 08, 2024 | 84.80 | 86.18 | 84.05 | 85.21 | 183,339 | +0.39(+0.46%) |
May 07, 2024 | 84.48 | 85.69 | 84.48 | 84.82 | 100,773 | +0.40(+0.47%) |
May 06, 2024 | 83.11 | 86.26 | 82.56 | 84.42 | 116,371 | +1.52(+1.83%) |
May 03, 2024 | 81.72 | 83.14 | 80.07 | 82.90 | 182,587 | +2.51(+3.12%) |
May 02, 2024 | 78.87 | 80.49 | 77.99 | 80.39 | 97,206 | +2.76(+3.56%) |
May 01, 2024 | 78.49 | 79.40 | 77.18 | 77.63 | 50,855 | -0.34(-0.44%) |
Apr 30, 2024 | 76.15 | 78.08 | 75.87 | 77.97 | 140,011 | +1.02(+1.32%) |
Apr 29, 2024 | 75.84 | 77.66 | 75.81 | 76.95 | 66,618 | +1.04(+1.37%) |
Apr 26, 2024 | 76.87 | 78.12 | 75.75 | 75.91 | 82,888 | -0.87(-1.13%) |
Apr 25, 2024 | 77.31 | 77.38 | 75.99 | 76.78 | 62,887 | -1.73(-2.20%) |
Apr 24, 2024 | 77.71 | 78.97 | 77.71 | 78.51 | 73,617 | +0.87(+1.12%) |
Apr 23, 2024 | 76.34 | 78.23 | 76.34 | 77.64 | 44,173 | +1.31(+1.71%) |
Apr 22, 2024 | 76.26 | 77.39 | 75.77 | 76.33 | 37,944 | +0.75(+0.99%) |
Apr 19, 2024 | 74.82 | 76.52 | 74.74 | 75.58 | 73,627 | +0.58(+0.77%) |
Apr 18, 2024 | 76.74 | 77.29 | 74.87 | 75.00 | 60,991 | -1.57(-2.05%) |
Apr 17, 2024 | 78.10 | 78.89 | 76.57 | 76.57 | 61,303 | -0.85(-1.10%) |
Apr 16, 2024 | 77.65 | 78.16 | 75.90 | 77.42 | 45,735 | -0.14(-0.18%) |
Apr 15, 2024 | 78.56 | 80.01 | 77.39 | 77.56 | 71,162 | -0.46(-0.59%) |
Apr 12, 2024 | 79.52 | 80.27 | 77.21 | 78.02 | 70,785 | -1.77(-2.22%) |
Apr 11, 2024 | 79.87 | 80.70 | 78.48 | 79.79 | 73,187 | +0.36(+0.45%) |
Apr 10, 2024 | 77.89 | 79.96 | 77.89 | 79.43 | 96,614 | -0.52(-0.65%) |
Apr 09, 2024 | 80.88 | 81.86 | 78.87 | 79.95 | 88,719 | -0.33(-0.41%) |
Apr 08, 2024 | 79.39 | 80.89 | 79.06 | 80.28 | 83,876 | +1.41(+1.79%) |
Apr 05, 2024 | 76.54 | 79.52 | 76.54 | 78.87 | 51,360 | +2.30(+3.00%) |
Apr 04, 2024 | 78.28 | 78.40 | 76.52 | 76.57 | 84,127 | -0.71(-0.92%) |
Apr 03, 2024 | 76.62 | 78.68 | 76.62 | 77.28 | 73,352 | -0.05(-0.06%) |
Apr 02, 2024 | 77.90 | 78.42 | 76.82 | 77.33 | 64,036 | -1.59(-2.01%) |
Apr 01, 2024 | 79.72 | 81.36 | 78.49 | 78.92 | 60,504 | -0.98(-1.22%) |
Mar 28, 2024 | 80.31 | 81.67 | 79.26 | 79.90 | 94,426 | +0.06(+0.08%) |
Mar 27, 2024 | 79.65 | 80.03 | 78.85 | 79.84 | 113,109 | +0.79(+1.00%) |
Mar 26, 2024 | 79.40 | 80.10 | 78.60 | 79.05 | 68,828 | -0.22(-0.28%) |
Mar 25, 2024 | 79.70 | 79.88 | 78.34 | 79.27 | 45,315 | -0.09(-0.11%) |
Mar 22, 2024 | 82.65 | 82.66 | 79.09 | 79.36 | 62,718 | -3.14(-3.80%) |
Mar 21, 2024 | 80.16 | 82.89 | 79.73 | 82.49 | 150,606 | +2.50(+3.12%) |
Mar 20, 2024 | 76.24 | 80.08 | 75.15 | 80.00 | 129,639 | +3.49(+4.56%) |
Mar 19, 2024 | 75.81 | 77.58 | 75.81 | 76.51 | 48,494 | +0.85(+1.12%) |
Mar 18, 2024 | 75.90 | 76.22 | 75.61 | 75.66 | 79,161 | -0.15(-0.20%) |
Mar 15, 2024 | 74.76 | 75.86 | 74.49 | 75.81 | 142,241 | +0.52(+0.69%) |
Mar 14, 2024 | 75.49 | 76.10 | 74.68 | 75.29 | 106,481 | -0.71(-0.93%) |
Mar 13, 2024 | 76.40 | 76.52 | 75.66 | 76.00 | 76,452 | -0.02(-0.03%) |
Mar 12, 2024 | 74.61 | 76.37 | 74.61 | 76.02 | 154,623 | +1.00(+1.33%) |
Mar 11, 2024 | 75.54 | 75.55 | 73.78 | 75.02 | 127,475 | -1.60(-2.09%) |
Mar 08, 2024 | 74.82 | 77.08 | 74.02 | 76.62 | 223,251 | +1.49(+1.98%) |
Mar 07, 2024 | 77.90 | 77.90 | 73.01 | 75.13 | 330,021 | -0.77(-1.01%) |
Mar 06, 2024 | 74.42 | 76.68 | 72.65 | 75.90 | 129,714 | +3.35(+4.61%) |
Mar 05, 2024 | 74.60 | 75.58 | 72.56 | 72.56 | 53,337 | -2.35(-3.13%) |
Mar 04, 2024 | 75.40 | 76.89 | 74.45 | 74.90 | 172,612 | -0.43(-0.57%) |
Mar 01, 2024 | 75.72 | 76.84 | 74.33 | 75.33 | 187,074 | +1.33(+1.79%) |
Feb 29, 2024 | 73.41 | 74.43 | 71.66 | 74.01 | 139,620 | +1.59(+2.19%) |
Feb 28, 2024 | 71.30 | 72.84 | 71.25 | 72.42 | 69,867 | +0.55(+0.76%) |
Feb 27, 2024 | 72.74 | 73.76 | 71.36 | 71.87 | 54,394 | -0.84(-1.15%) |
Feb 26, 2024 | 70.52 | 72.78 | 70.52 | 72.71 | 125,533 | +1.69(+2.38%) |
Feb 23, 2024 | 70.84 | 72.09 | 70.36 | 71.02 | 143,419 | +0.05(+0.07%) |
Feb 22, 2024 | 69.29 | 71.03 | 69.09 | 70.97 | 102,100 | +1.45(+2.08%) |
Feb 21, 2024 | 69.38 | 70.14 | 68.54 | 69.52 | 129,679 | -0.15(-0.22%) |
Feb 20, 2024 | 67.99 | 69.97 | 67.73 | 69.67 | 92,935 | +0.66(+0.96%) |
Feb 16, 2024 | 72.37 | 72.37 | 68.91 | 69.01 | 57,569 | -3.68(-5.06%) |
Feb 15, 2024 | 68.65 | 72.81 | 68.65 | 72.69 | 104,708 | +4.43(+6.50%) |
Feb 14, 2024 | 67.92 | 68.59 | 67.09 | 68.25 | 115,343 | +1.28(+1.91%) |
Feb 13, 2024 | 66.82 | 68.06 | 65.25 | 66.97 | 224,349 | -1.71(-2.49%) |
Feb 12, 2024 | 65.86 | 69.13 | 65.86 | 68.68 | 98,345 | +1.83(+2.73%) |
Feb 09, 2024 | 67.67 | 68.23 | 66.10 | 66.85 | 69,730 | -0.82(-1.21%) |
Feb 08, 2024 | 65.38 | 67.91 | 65.20 | 67.67 | 74,981 | +2.30(+3.51%) |
Feb 07, 2024 | 62.57 | 65.72 | 62.04 | 65.38 | 82,442 | +2.65(+4.22%) |
Feb 06, 2024 | 60.04 | 63.00 | 59.97 | 62.73 | 71,396 | +2.79(+4.65%) |
Feb 05, 2024 | 59.43 | 60.44 | 59.10 | 59.94 | 54,683 | -0.25(-0.41%) |
Feb 02, 2024 | 61.15 | 61.15 | 59.47 | 60.19 | 39,349 | -1.72(-2.77%) |
Feb 01, 2024 | 62.03 | 62.12 | 59.66 | 61.91 | 47,904 | -0.12(-0.19%) |
Jan 31, 2024 | 64.70 | 65.88 | 62.02 | 62.03 | 95,228 | -3.17(-4.86%) |
Jan 30, 2024 | 62.71 | 65.48 | 62.58 | 65.20 | 127,301 | +2.42(+3.85%) |
Jan 29, 2024 | 60.78 | 62.94 | 60.37 | 62.78 | 57,827 | +1.52(+2.48%) |
Jan 26, 2024 | 60.70 | 61.32 | 60.59 | 61.26 | 51,557 | +0.89(+1.47%) |
Jan 25, 2024 | 58.69 | 60.37 | 57.76 | 60.37 | 136,385 | +2.36(+4.06%) |
Jan 24, 2024 | 59.64 | 59.64 | 57.63 | 58.02 | 172,029 | -0.83(-1.41%) |
Jan 23, 2024 | 59.62 | 60.14 | 58.83 | 58.84 | 33,493 | -0.29(-0.49%) |
Jan 22, 2024 | 58.67 | 59.49 | 58.67 | 59.13 | 25,277 | +0.79(+1.35%) |
Jan 19, 2024 | 58.59 | 58.61 | 57.84 | 58.35 | 26,341 | +0.21(+0.36%) |
Jan 18, 2024 | 57.51 | 58.14 | 57.28 | 58.14 | 34,471 | +0.70(+1.22%) |
Jan 17, 2024 | 57.27 | 58.06 | 56.93 | 57.44 | 29,651 | -0.42(-0.72%) |
Jan 16, 2024 | 57.93 | 58.34 | 57.67 | 57.86 | 32,539 | -0.85(-1.44%) |
Jan 12, 2024 | 59.51 | 59.77 | 58.60 | 58.70 | 25,936 | +0.00(+0.00%) |
Jan 11, 2024 | 58.63 | 58.81 | 57.43 | 58.70 | 39,330 | -0.04(-0.07%) |
Jan 10, 2024 | 58.25 | 59.80 | 57.72 | 58.74 | 60,109 | +0.83(+1.43%) |
Jan 09, 2024 | 58.51 | 58.51 | 57.58 | 57.92 | 39,297 | -1.38(-2.32%) |
Jan 08, 2024 | 58.96 | 60.26 | 58.35 | 59.29 | 57,020 | -0.03(-0.05%) |
Jan 05, 2024 | 59.83 | 60.79 | 58.33 | 59.32 | 102,154 | -1.13(-1.86%) |
Jan 04, 2024 | 61.62 | 62.14 | 60.37 | 60.45 | 54,577 | -0.72(-1.17%) |
Jan 03, 2024 | 63.00 | 63.00 | 61.13 | 61.17 | 59,298 | -1.99(-3.16%) |
Jan 02, 2024 | 63.73 | 64.49 | 62.43 | 63.16 | 63,677 | -1.26(-1.95%) |
Dec 29, 2023 | 65.28 | 65.35 | 63.88 | 64.42 | 42,329 | -0.86(-1.31%) |
Dec 28, 2023 | 64.97 | 66.24 | 64.97 | 65.28 | 38,060 | +0.05(+0.08%) |
Dec 27, 2023 | 64.60 | 65.64 | 64.52 | 65.23 | 40,116 | +0.89(+1.38%) |
Dec 26, 2023 | 63.35 | 64.57 | 62.67 | 64.34 | 56,055 | +0.97(+1.53%) |
Dec 22, 2023 | 63.86 | 64.49 | 63.27 | 63.37 | 38,146 | -0.39(-0.61%) |
Dec 21, 2023 | 62.52 | 63.76 | 62.23 | 63.76 | 51,925 | +1.34(+2.14%) |
Dec 20, 2023 | 62.71 | 64.24 | 62.30 | 62.42 | 60,066 | -0.29(-0.46%) |
Dec 19, 2023 | 62.32 | 63.14 | 62.24 | 62.71 | 45,094 | +0.47(+0.75%) |
Dec 18, 2023 | 61.29 | 62.97 | 60.90 | 62.24 | 81,612 | +0.96(+1.56%) |
Dec 15, 2023 | 61.66 | 62.26 | 60.93 | 61.29 | 154,396 | -0.27(-0.44%) |
Dec 14, 2023 | 62.85 | 63.73 | 60.67 | 61.56 | 92,600 | -0.41(-0.66%) |
Dec 13, 2023 | 60.78 | 62.18 | 60.45 | 61.97 | 105,862 | +1.11(+1.82%) |
Dec 12, 2023 | 61.34 | 61.42 | 60.59 | 60.86 | 37,426 | -0.15(-0.25%) |
Dec 11, 2023 | 60.85 | 61.48 | 60.53 | 61.01 | 55,271 | +0.16(+0.26%) |
Dec 08, 2023 | 60.30 | 61.14 | 60.07 | 60.85 | 40,288 | +0.28(+0.46%) |
Dec 07, 2023 | 59.67 | 60.57 | 59.50 | 60.57 | 74,505 | +0.81(+1.35%) |
Dec 06, 2023 | 60.63 | 61.16 | 59.73 | 59.76 | 78,859 | -0.34(-0.56%) |
Dec 05, 2023 | 61.74 | 61.88 | 59.77 | 60.10 | 68,409 | -1.61(-2.60%) |
Dec 04, 2023 | 61.27 | 62.11 | 61.27 | 61.71 | 57,642 | +0.44(+0.72%) |
Dec 01, 2023 | 60.02 | 61.39 | 60.02 | 61.27 | 51,006 | +1.02(+1.69%) |
Nov 30, 2023 | 60.24 | 60.50 | 58.92 | 60.25 | 71,195 | +0.60(+1.00%) |
Nov 29, 2023 | 60.82 | 61.35 | 59.60 | 59.65 | 39,695 | -0.92(-1.51%) |
Nov 28, 2023 | 61.58 | 61.79 | 60.57 | 60.57 | 26,403 | -1.14(-1.84%) |
Nov 27, 2023 | 62.11 | 62.94 | 61.61 | 61.71 | 48,651 | -0.88(-1.40%) |
Nov 24, 2023 | 61.95 | 63.02 | 61.42 | 62.58 | 54,672 | +0.39(+0.63%) |
Nov 22, 2023 | 62.57 | 63.04 | 62.02 | 62.19 | 31,146 | +0.09(+0.14%) |
Nov 21, 2023 | 62.06 | 62.57 | 61.82 | 62.10 | 33,081 | -0.44(-0.70%) |
Nov 20, 2023 | 62.47 | 62.62 | 61.82 | 62.54 | 41,875 | +0.53(+0.85%) |
Nov 17, 2023 | 62.66 | 62.66 | 61.83 | 62.02 | 76,445 | +0.30(+0.48%) |
Nov 16, 2023 | 62.16 | 62.16 | 60.69 | 61.72 | 55,132 | -0.45(-0.72%) |
Nov 15, 2023 | 62.03 | 62.75 | 61.82 | 62.16 | 138,341 | +0.75(+1.22%) |
Nov 14, 2023 | 59.82 | 62.28 | 59.82 | 61.42 | 244,766 | +2.68(+4.57%) |
Nov 13, 2023 | 59.09 | 59.30 | 58.30 | 58.73 | 59,364 | -0.49(-0.82%) |
Nov 10, 2023 | 58.16 | 59.87 | 57.13 | 59.22 | 100,000 | +1.06(+1.82%) |
Nov 09, 2023 | 58.67 | 58.67 | 57.59 | 58.17 | 37,475 | +0.10(+0.17%) |
Nov 08, 2023 | 57.51 | 58.19 | 56.81 | 58.07 | 47,333 | +0.29(+0.50%) |
Nov 07, 2023 | 58.26 | 58.31 | 57.28 | 57.78 | 50,919 | -0.59(-1.01%) |
Nov 06, 2023 | 57.95 | 58.48 | 57.09 | 58.37 | 65,245 | +0.21(+0.36%) |
Nov 03, 2023 | 59.60 | 59.75 | 56.50 | 58.16 | 90,835 | -0.21(-0.36%) |
Nov 02, 2023 | 55.41 | 59.56 | 54.49 | 58.37 | 140,801 | +4.47(+8.29%) |
Nov 01, 2023 | 53.11 | 54.47 | 52.42 | 53.90 | 75,567 | +0.26(+0.48%) |
Oct 31, 2023 | 53.39 | 54.33 | 52.89 | 53.64 | 30,317 | +0.35(+0.65%) |
Oct 30, 2023 | 52.72 | 53.52 | 51.91 | 53.29 | 56,832 | +0.75(+1.42%) |
Oct 27, 2023 | 53.06 | 53.24 | 51.76 | 52.54 | 66,913 | -0.72(-1.35%) |
Oct 26, 2023 | 53.24 | 54.02 | 52.82 | 53.26 | 43,180 | +0.05(+0.09%) |
Oct 25, 2023 | 53.71 | 53.71 | 52.76 | 53.21 | 68,285 | -0.64(-1.18%) |
Oct 24, 2023 | 54.20 | 54.73 | 53.33 | 53.85 | 30,693 | -0.06(-0.11%) |
Oct 23, 2023 | 54.97 | 55.03 | 53.72 | 53.91 | 53,157 | -1.33(-2.41%) |
Oct 20, 2023 | 55.36 | 55.75 | 54.53 | 55.24 | 73,242 | -0.09(-0.16%) |
Oct 19, 2023 | 55.49 | 56.25 | 54.90 | 55.33 | 53,408 | -0.46(-0.82%) |
Oct 18, 2023 | 55.30 | 56.24 | 54.51 | 55.79 | 57,856 | -0.11(-0.20%) |
Oct 17, 2023 | 54.02 | 56.21 | 54.02 | 55.90 | 71,014 | +1.64(+3.03%) |
Oct 16, 2023 | 54.09 | 55.30 | 53.79 | 54.26 | 52,935 | +0.78(+1.45%) |
Oct 13, 2023 | 54.31 | 54.35 | 52.99 | 53.48 | 35,105 | -0.87(-1.59%) |
Oct 12, 2023 | 55.10 | 55.58 | 53.67 | 54.35 | 37,659 | -0.94(-1.69%) |
Oct 11, 2023 | 55.97 | 56.46 | 54.55 | 55.28 | 77,551 | -0.33(-0.59%) |
Oct 10, 2023 | 54.48 | 55.67 | 54.33 | 55.61 | 69,771 | +1.28(+2.36%) |
Oct 09, 2023 | 53.93 | 54.59 | 53.44 | 54.33 | 50,873 | -0.31(-0.56%) |
Oct 06, 2023 | 53.62 | 55.57 | 53.03 | 54.63 | 84,184 | +1.47(+2.77%) |
Oct 05, 2023 | 52.80 | 53.37 | 51.70 | 53.16 | 88,774 | +0.38(+0.72%) |
Oct 04, 2023 | 48.24 | 52.84 | 48.24 | 52.78 | 124,275 | +4.55(+9.43%) |
Oct 03, 2023 | 49.17 | 49.94 | 48.24 | 48.24 | 77,622 | -1.33(-2.69%) |
Oct 02, 2023 | 50.16 | 50.74 | 48.79 | 49.57 | 82,251 | -0.63(-1.25%) |
Sep 29, 2023 | 50.27 | 51.40 | 49.26 | 50.20 | 136,778 | +0.02(+0.04%) |
Sep 28, 2023 | 57.76 | 57.76 | 49.33 | 50.18 | 372,934 | -8.36(-14.28%) |
Sep 27, 2023 | 57.54 | 58.66 | 57.53 | 58.54 | 74,265 | +1.30(+2.28%) |
Sep 26, 2023 | 57.18 | 57.62 | 56.88 | 57.23 | 60,196 | -0.14(-0.24%) |
Sep 25, 2023 | 56.58 | 57.60 | 57.06 | 57.37 | 52,718 | +0.68(+1.19%) |
Sep 22, 2023 | 56.39 | 56.89 | 55.98 | 56.69 | 69,875 | +0.25(+0.44%) |
Sep 21, 2023 | 55.37 | 56.87 | 55.08 | 56.45 | 110,808 | +0.54(+0.96%) |
Sep 20, 2023 | 56.08 | 56.95 | 55.91 | 55.91 | 42,130 | -0.08(-0.14%) |
Sep 19, 2023 | 56.41 | 56.84 | 55.63 | 55.99 | 67,346 | -0.16(-0.28%) |
Sep 18, 2023 | 57.88 | 57.89 | 55.86 | 56.15 | 74,334 | -1.68(-2.91%) |
Sep 15, 2023 | 58.04 | 58.54 | 57.60 | 57.83 | 498,007 | -0.30(-0.51%) |
Sep 14, 2023 | 57.70 | 58.28 | 56.57 | 58.13 | 80,270 | +1.12(+1.97%) |
Sep 13, 2023 | 56.45 | 57.31 | 56.00 | 57.00 | 131,273 | +0.50(+0.88%) |
Sep 12, 2023 | 55.14 | 56.57 | 54.88 | 56.51 | 97,111 | +1.15(+2.09%) |
Sep 11, 2023 | 56.29 | 56.29 | 55.10 | 55.35 | 87,491 | -0.73(-1.30%) |
Sep 08, 2023 | 55.66 | 56.27 | 55.66 | 56.08 | 70,242 | -0.13(-0.23%) |
Sep 07, 2023 | 56.31 | 56.43 | 55.70 | 56.21 | 43,643 | -0.39(-0.69%) |
Sep 06, 2023 | 55.66 | 56.97 | 55.58 | 56.59 | 44,995 | +0.97(+1.74%) |
Sep 05, 2023 | 56.80 | 56.80 | 55.23 | 55.63 | 64,074 | -1.61(-2.82%) |
Sep 01, 2023 | 57.11 | 57.67 | 56.87 | 57.24 | 39,771 | +0.77(+1.36%) |
Aug 31, 2023 | 56.91 | 57.18 | 56.44 | 56.48 | 60,336 | -0.51(-0.89%) |
Aug 30, 2023 | 56.24 | 57.06 | 56.06 | 56.98 | 49,891 | +0.75(+1.33%) |
Aug 29, 2023 | 53.93 | 56.31 | 53.90 | 56.24 | 59,072 | +2.40(+4.45%) |
Aug 28, 2023 | 53.36 | 54.26 | 53.23 | 53.84 | 37,918 | +0.76(+1.42%) |
Aug 25, 2023 | 53.18 | 53.18 | 52.21 | 53.08 | 47,282 | +0.26(+0.49%) |
Aug 24, 2023 | 52.93 | 53.47 | 52.61 | 52.82 | 64,441 | -0.45(-0.84%) |
Aug 23, 2023 | 52.73 | 53.35 | 52.62 | 53.27 | 58,738 | +0.54(+1.02%) |
Aug 22, 2023 | 52.99 | 52.99 | 51.66 | 52.73 | 57,994 | +0.06(+0.11%) |
Aug 21, 2023 | 52.21 | 53.02 | 52.17 | 52.67 | 65,928 | +0.44(+0.84%) |
Aug 18, 2023 | 52.04 | 52.72 | 51.43 | 52.24 | 123,325 | -0.32(-0.61%) |
Aug 17, 2023 | 52.85 | 53.13 | 52.35 | 52.55 | 77,352 | -0.29(-0.55%) |
Aug 16, 2023 | 52.96 | 53.70 | 52.53 | 52.84 | 90,024 | -0.42(-0.78%) |
Aug 15, 2023 | 52.95 | 53.41 | 52.43 | 53.26 | 58,838 | -0.02(-0.04%) |
Aug 14, 2023 | 53.28 | 53.29 | 52.66 | 53.28 | 35,599 | -0.15(-0.28%) |
Aug 11, 2023 | 53.02 | 54.02 | 53.01 | 53.43 | 52,300 | +0.01(+0.02%) |
Aug 10, 2023 | 53.46 | 53.64 | 52.86 | 53.42 | 90,029 | +0.48(+0.90%) |
Aug 09, 2023 | 53.42 | 53.55 | 52.61 | 52.94 | 67,698 | -0.48(-0.89%) |
Aug 08, 2023 | 52.79 | 53.69 | 52.43 | 53.42 | 74,977 | -0.07(-0.13%) |
Aug 07, 2023 | 53.25 | 53.59 | 53.00 | 53.49 | 81,502 | +0.24(+0.45%) |
Aug 04, 2023 | 52.73 | 53.74 | 52.45 | 53.25 | 61,832 | +0.49(+0.92%) |
Aug 03, 2023 | 52.86 | 53.03 | 52.03 | 52.76 | 88,528 | -0.59(-1.10%) |
Aug 02, 2023 | 53.76 | 54.30 | 52.53 | 53.35 | 80,318 | -1.17(-2.15%) |
Aug 01, 2023 | 53.27 | 54.67 | 52.46 | 54.53 | 105,201 | +1.04(+1.93%) |
Jul 31, 2023 | 52.81 | 53.58 | 52.77 | 53.49 | 81,568 | +0.75(+1.41%) |
Jul 28, 2023 | 52.31 | 53.09 | 51.71 | 52.74 | 104,483 | +0.84(+1.61%) |
Jul 27, 2023 | 53.64 | 54.72 | 51.39 | 51.91 | 252,937 | -1.55(-2.90%) |
Jul 26, 2023 | 53.09 | 54.33 | 52.64 | 53.46 | 178,334 | +0.31(+0.58%) |
Jul 25, 2023 | 51.87 | 53.29 | 51.50 | 53.15 | 147,426 | +1.01(+1.93%) |
Jul 24, 2023 | 51.91 | 52.41 | 51.47 | 52.15 | 175,876 | +0.43(+0.83%) |
Jul 21, 2023 | 51.04 | 52.27 | 50.75 | 51.72 | 250,741 | +0.92(+1.80%) |
Jul 20, 2023 | 51.75 | 51.75 | 49.81 | 50.80 | 955,117 | -3.34(-6.18%) |
Jul 19, 2023 | 52.97 | 54.22 | 52.82 | 54.15 | 113,808 | +0.71(+1.32%) |
Jul 18, 2023 | 52.79 | 54.22 | 52.68 | 53.44 | 64,846 | +0.20(+0.37%) |
Jul 17, 2023 | 52.99 | 54.49 | 52.10 | 53.24 | 51,225 | -0.28(-0.52%) |
Jul 14, 2023 | 54.15 | 55.12 | 53.28 | 53.52 | 78,418 | -0.28(-0.52%) |
Jul 13, 2023 | 53.25 | 54.08 | 53.20 | 53.80 | 22,167 | +0.49(+0.91%) |
Jul 12, 2023 | 53.74 | 53.93 | 53.06 | 53.31 | 22,388 | +0.45(+0.85%) |
Jul 11, 2023 | 52.58 | 53.05 | 52.26 | 52.86 | 21,834 | +0.26(+0.49%) |
Jul 10, 2023 | 51.68 | 52.64 | 51.68 | 52.60 | 14,150 | +0.74(+1.44%) |
Jul 07, 2023 | 51.16 | 52.75 | 50.77 | 51.86 | 34,465 | +0.97(+1.91%) |
Jul 06, 2023 | 50.97 | 51.25 | 50.27 | 50.89 | 36,242 | -0.92(-1.78%) |
Jul 05, 2023 | 53.53 | 53.53 | 51.33 | 51.81 | 36,610 | -1.37(-2.58%) |
Jul 03, 2023 | 53.98 | 54.61 | 52.99 | 53.18 | 26,069 | -1.14(-2.10%) |
Jun 30, 2023 | 55.16 | 55.79 | 54.05 | 54.32 | 95,563 | -0.01(-0.02%) |
Jun 29, 2023 | 54.81 | 55.28 | 54.02 | 54.33 | 30,265 | +0.52(+0.96%) |
Jun 28, 2023 | 53.44 | 54.23 | 52.99 | 53.82 | 26,756 | +0.77(+1.46%) |
Jun 27, 2023 | 53.50 | 57.15 | 52.68 | 53.04 | 34,906 | +0.05(+0.09%) |
Jun 26, 2023 | 51.11 | 53.19 | 51.11 | 52.99 | 36,745 | +1.41(+2.73%) |
Jun 23, 2023 | 51.12 | 51.67 | 50.13 | 51.58 | 94,975 | -0.63(-1.20%) |
Jun 22, 2023 | 54.22 | 54.22 | 52.08 | 52.21 | 29,477 | -1.12(-2.10%) |
Jun 21, 2023 | 53.26 | 54.13 | 52.56 | 53.33 | 27,523 | -0.11(-0.20%) |
Jun 20, 2023 | 54.89 | 54.89 | 53.04 | 53.44 | 78,036 | -1.56(-2.84%) |
Jun 16, 2023 | 55.91 | 55.91 | 54.54 | 55.00 | 46,858 | -0.52(-0.93%) |