Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.15 | 60.15 | 41.80 | 58.29 | 48,290 | +0.20(+0.34%) |
May 17, 2024 | 57.87 | 58.38 | 57.79 | 58.09 | 26,438 | +0.17(+0.29%) |
May 16, 2024 | 59.09 | 59.09 | 57.90 | 57.92 | 32,379 | -0.94(-1.60%) |
May 15, 2024 | 58.08 | 59.09 | 58.08 | 58.86 | 23,854 | +2.56(+4.56%) |
May 14, 2024 | 55.94 | 56.77 | 55.78 | 56.30 | 58,226 | -1.12(-1.96%) |
May 13, 2024 | 56.79 | 57.49 | 56.79 | 57.42 | 14,573 | -0.65(-1.12%) |
May 10, 2024 | 57.72 | 58.35 | 57.72 | 58.07 | 12,601 | -0.01(-0.02%) |
May 09, 2024 | 54.80 | 60.94 | 54.80 | 58.08 | 18,896 | +0.17(+0.29%) |
May 08, 2024 | 57.75 | 58.16 | 57.59 | 57.91 | 16,287 | +0.55(+0.96%) |
May 07, 2024 | 57.38 | 57.58 | 57.06 | 57.36 | 27,645 | +0.04(+0.07%) |
May 06, 2024 | 57.29 | 57.34 | 56.88 | 57.32 | 18,376 | -0.09(-0.16%) |
May 03, 2024 | 57.65 | 57.84 | 57.33 | 57.41 | 23,290 | +0.77(+1.36%) |
May 02, 2024 | 56.81 | 56.81 | 56.02 | 56.64 | 21,590 | +1.51(+2.74%) |
May 01, 2024 | 55.38 | 56.08 | 54.81 | 55.13 | 16,097 | -0.20(-0.36%) |
Apr 30, 2024 | 55.80 | 56.12 | 55.33 | 55.33 | 66,412 | -1.94(-3.38%) |
Apr 29, 2024 | 57.35 | 57.44 | 57.16 | 57.27 | 38,611 | -0.52(-0.90%) |
Apr 26, 2024 | 57.51 | 57.81 | 57.36 | 57.79 | 33,920 | +1.29(+2.28%) |
Apr 25, 2024 | 55.92 | 56.62 | 55.86 | 56.50 | 22,539 | -0.77(-1.34%) |
Apr 24, 2024 | 57.57 | 57.69 | 56.93 | 57.27 | 59,385 | -0.30(-0.52%) |
Apr 23, 2024 | 57.69 | 58.05 | 57.57 | 57.57 | 92,750 | +1.88(+3.38%) |
Apr 22, 2024 | 55.84 | 55.95 | 55.48 | 55.69 | 28,853 | +0.54(+0.98%) |
Apr 19, 2024 | 55.35 | 55.41 | 54.95 | 55.15 | 49,184 | -0.50(-0.90%) |
Apr 18, 2024 | 55.73 | 56.34 | 55.56 | 55.65 | 32,374 | -1.65(-2.88%) |
Apr 17, 2024 | 57.37 | 57.45 | 56.97 | 57.30 | 33,059 | -0.34(-0.59%) |
Apr 16, 2024 | 57.54 | 57.89 | 57.39 | 57.64 | 36,082 | -0.41(-0.71%) |
Apr 15, 2024 | 58.75 | 58.81 | 57.97 | 58.05 | 27,028 | -0.21(-0.36%) |
Apr 12, 2024 | 58.69 | 58.71 | 58.17 | 58.26 | 62,086 | -1.28(-2.15%) |
Apr 11, 2024 | 59.73 | 59.79 | 59.07 | 59.54 | 26,009 | +0.86(+1.47%) |
Apr 10, 2024 | 58.36 | 59.06 | 58.26 | 58.68 | 100,742 | -1.86(-3.07%) |
Apr 09, 2024 | 60.55 | 60.62 | 60.07 | 60.54 | 234,957 | -0.94(-1.53%) |
Apr 08, 2024 | 61.46 | 61.60 | 61.18 | 61.48 | 21,874 | +0.89(+1.47%) |
Apr 05, 2024 | 60.27 | 60.79 | 60.27 | 60.59 | 32,104 | +0.60(+1.00%) |
Apr 04, 2024 | 60.90 | 61.17 | 59.93 | 59.99 | 45,532 | -0.04(-0.07%) |
Apr 03, 2024 | 59.68 | 60.42 | 59.63 | 60.03 | 46,167 | +1.31(+2.24%) |
Apr 02, 2024 | 58.94 | 58.94 | 58.37 | 58.72 | 646,455 | -1.34(-2.23%) |
Apr 01, 2024 | 62.87 | 62.87 | 59.77 | 60.06 | 41,437 | +0.15(+0.25%) |
Mar 28, 2024 | 60.10 | 60.12 | 59.67 | 59.91 | 462,718 | +0.48(+0.81%) |
Mar 27, 2024 | 58.73 | 59.45 | 58.63 | 59.43 | 432,440 | +0.57(+0.97%) |
Mar 26, 2024 | 58.31 | 59.53 | 58.31 | 58.86 | 102,407 | +0.36(+0.62%) |
Mar 25, 2024 | 58.73 | 58.85 | 58.16 | 58.50 | 23,934 | -0.45(-0.76%) |
Mar 22, 2024 | 58.69 | 59.27 | 58.69 | 58.95 | 26,149 | +0.88(+1.52%) |
Mar 21, 2024 | 58.24 | 58.50 | 58.07 | 58.07 | 134,785 | +0.34(+0.58%) |
Mar 20, 2024 | 58.03 | 58.35 | 57.06 | 57.73 | 23,898 | +3.64(+6.74%) |
Mar 19, 2024 | 53.84 | 54.40 | 53.76 | 54.09 | 649,091 | +0.38(+0.71%) |
Mar 18, 2024 | 53.90 | 54.18 | 53.63 | 53.71 | 28,894 | +0.14(+0.26%) |
Mar 15, 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 24,619 | -0.85(-1.56%) |
Mar 14, 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 32,317 | +0.81(+1.51%) |
Mar 13, 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 14,922 | +1.38(+2.64%) |
Mar 12, 2024 | 52.16 | 52.35 | 52.10 | 52.23 | 14,600 | -0.06(-0.11%) |
Mar 11, 2024 | 52.46 | 52.53 | 52.17 | 52.29 | 27,859 | -0.51(-0.97%) |
Mar 08, 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 21,754 | -0.28(-0.53%) |
Mar 07, 2024 | 52.56 | 53.14 | 52.54 | 53.08 | 21,421 | +1.67(+3.25%) |
Mar 06, 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 28,682 | +0.01(+0.02%) |
Mar 05, 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 40,818 | -0.93(-1.78%) |
Mar 04, 2024 | 52.11 | 52.41 | 52.00 | 52.33 | 32,841 | -0.49(-0.92%) |
Mar 01, 2024 | 52.24 | 52.83 | 52.12 | 52.82 | 34,053 | +0.53(+1.01%) |
Feb 29, 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 37,237 | -0.33(-0.63%) |
Feb 28, 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 45,335 | -0.20(-0.38%) |
Feb 27, 2024 | 52.52 | 52.89 | 52.52 | 52.82 | 28,775 | +0.52(+0.99%) |
Feb 26, 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 18,805 | -0.28(-0.53%) |
Feb 23, 2024 | 52.55 | 52.69 | 52.49 | 52.58 | 29,385 | +0.33(+0.63%) |
Feb 22, 2024 | 52.06 | 52.38 | 51.98 | 52.25 | 29,922 | +0.56(+1.08%) |
Feb 21, 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 64,219 | +0.14(+0.27%) |
Feb 20, 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 24,633 | -0.29(-0.56%) |
Feb 16, 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 26,810 | -0.31(-0.59%) |
Feb 15, 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 60,839 | -0.27(-0.52%) |
Feb 14, 2024 | 51.81 | 52.46 | 51.67 | 52.42 | 91,985 | +2.77(+5.58%) |
Feb 13, 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 174,139 | -1.28(-2.51%) |
Feb 12, 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 46,058 | -0.13(-0.25%) |
Feb 09, 2024 | 50.66 | 51.10 | 50.59 | 51.06 | 28,716 | -0.01(-0.02%) |
Feb 08, 2024 | 50.95 | 51.12 | 50.71 | 51.07 | 209,646 | +1.11(+2.22%) |
Feb 07, 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 639,932 | -1.28(-2.50%) |
Feb 06, 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 324,852 | -0.08(-0.16%) |
Feb 05, 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 558,096 | +1.50(+3.01%) |
Feb 02, 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 371,970 | -0.29(-0.58%) |
Feb 01, 2024 | 49.88 | 50.22 | 49.45 | 50.11 | 112,494 | +1.15(+2.35%) |
Jan 31, 2024 | 49.48 | 49.70 | 48.96 | 48.96 | 97,241 | -1.13(-2.26%) |
Jan 30, 2024 | 50.54 | 50.67 | 50.00 | 50.09 | 206,235 | -0.51(-1.01%) |
Jan 29, 2024 | 49.72 | 50.72 | 49.72 | 50.60 | 192,951 | +1.70(+3.48%) |
Jan 26, 2024 | 48.88 | 49.33 | 48.80 | 48.90 | 788,176 | +6.02(+14.04%) |
Jan 25, 2024 | 43.33 | 43.70 | 42.61 | 42.88 | 824,309 | -1.22(-2.77%) |
Jan 24, 2024 | 44.13 | 44.22 | 43.91 | 44.10 | 1,562,617 | +1.09(+2.53%) |
Jan 23, 2024 | 42.99 | 43.18 | 42.78 | 43.01 | 783,001 | +0.14(+0.33%) |
Jan 22, 2024 | 42.32 | 42.97 | 42.23 | 42.87 | 68,143 | +0.96(+2.29%) |
Jan 19, 2024 | 41.32 | 41.92 | 41.17 | 41.91 | 91,411 | -0.20(-0.48%) |
Jan 18, 2024 | 41.70 | 42.18 | 41.60 | 42.11 | 231,978 | +0.56(+1.36%) |
Jan 17, 2024 | 41.57 | 41.62 | 41.21 | 41.55 | 122,211 | -1.31(-3.06%) |
Jan 16, 2024 | 42.82 | 43.14 | 42.59 | 42.86 | 176,370 | -0.41(-0.94%) |
Jan 12, 2024 | 43.44 | 43.58 | 43.10 | 43.27 | 68,627 | -0.28(-0.65%) |
Jan 11, 2024 | 43.71 | 43.71 | 43.01 | 43.55 | 234,691 | +0.74(+1.73%) |
Jan 10, 2024 | 42.54 | 42.90 | 42.45 | 42.81 | 45,346 | +0.98(+2.34%) |
Jan 09, 2024 | 41.37 | 42.12 | 41.37 | 41.83 | 50,160 | +0.55(+1.33%) |
Jan 08, 2024 | 40.80 | 41.32 | 40.76 | 41.28 | 113,799 | +1.08(+2.69%) |
Jan 05, 2024 | 40.30 | 40.72 | 40.14 | 40.20 | 97,985 | -0.87(-2.12%) |
Jan 04, 2024 | 40.94 | 41.29 | 40.94 | 41.07 | 91,303 | +0.02(+0.05%) |
Jan 03, 2024 | 40.81 | 41.18 | 40.70 | 41.05 | 62,368 | -0.44(-1.06%) |
Jan 02, 2024 | 42.12 | 42.12 | 41.26 | 41.49 | 107,187 | -0.60(-1.43%) |
Dec 29, 2023 | 42.11 | 42.37 | 41.80 | 42.09 | 165,254 | +0.54(+1.30%) |
Dec 28, 2023 | 42.02 | 42.32 | 41.45 | 41.55 | 397,991 | -0.11(-0.26%) |
Dec 27, 2023 | 41.46 | 41.80 | 41.41 | 41.66 | 539,095 | +0.16(+0.39%) |
Dec 26, 2023 | 40.98 | 41.72 | 40.98 | 41.50 | 77,949 | +0.33(+0.80%) |
Dec 22, 2023 | 41.26 | 41.49 | 41.04 | 41.17 | 299,996 | +0.75(+1.86%) |
Dec 21, 2023 | 40.18 | 40.45 | 39.98 | 40.42 | 910,126 | +0.81(+2.04%) |
Dec 20, 2023 | 39.92 | 40.20 | 39.58 | 39.61 | 72,905 | -1.16(-2.85%) |
Dec 19, 2023 | 40.34 | 40.88 | 40.34 | 40.77 | 231,028 | +1.34(+3.40%) |
Dec 18, 2023 | 39.25 | 39.51 | 39.20 | 39.43 | 476,866 | +0.36(+0.92%) |
Dec 15, 2023 | 39.31 | 39.49 | 38.93 | 39.07 | 108,465 | +1.01(+2.65%) |
Dec 14, 2023 | 38.48 | 38.75 | 38.06 | 38.06 | 397,972 | +0.53(+1.41%) |
Dec 13, 2023 | 37.11 | 37.70 | 37.03 | 37.53 | 140,876 | +0.19(+0.51%) |
Dec 12, 2023 | 37.07 | 37.40 | 36.97 | 37.34 | 324,176 | +0.35(+0.95%) |
Dec 11, 2023 | 36.71 | 37.00 | 36.71 | 36.99 | 323,912 | -0.40(-1.06%) |
Dec 08, 2023 | 37.20 | 37.51 | 37.06 | 37.39 | 118,818 | -0.08(-0.22%) |
Dec 07, 2023 | 37.36 | 37.60 | 37.25 | 37.47 | 74,308 | -0.54(-1.43%) |
Dec 06, 2023 | 38.09 | 38.27 | 37.97 | 38.01 | 63,925 | +0.05(+0.14%) |
Dec 05, 2023 | 38.23 | 38.25 | 37.85 | 37.96 | 555,971 | +0.17(+0.45%) |
Dec 04, 2023 | 37.23 | 37.84 | 37.18 | 37.79 | 169,786 | -0.67(-1.74%) |
Dec 01, 2023 | 38.00 | 38.52 | 37.98 | 38.46 | 107,623 | -0.16(-0.41%) |
Nov 30, 2023 | 38.37 | 38.81 | 37.99 | 38.62 | 104,261 | -0.34(-0.87%) |
Nov 29, 2023 | 39.05 | 39.16 | 38.82 | 38.96 | 54,206 | +0.47(+1.22%) |
Nov 28, 2023 | 38.24 | 38.61 | 38.13 | 38.49 | 295,969 | -0.53(-1.36%) |
Nov 27, 2023 | 39.40 | 39.52 | 38.97 | 39.02 | 145,725 | -0.70(-1.76%) |
Nov 24, 2023 | 39.50 | 39.72 | 39.42 | 39.72 | 37,476 | +0.01(+0.03%) |
Nov 22, 2023 | 39.72 | 39.85 | 39.44 | 39.71 | 65,971 | -0.29(-0.72%) |
Nov 21, 2023 | 39.90 | 40.14 | 39.82 | 40.00 | 99,338 | -0.42(-1.04%) |
Nov 20, 2023 | 40.12 | 40.49 | 40.07 | 40.42 | 105,607 | +0.31(+0.77%) |
Nov 17, 2023 | 40.19 | 40.31 | 39.83 | 40.11 | 58,548 | +0.23(+0.58%) |
Nov 16, 2023 | 39.76 | 39.91 | 39.67 | 39.88 | 58,745 | +0.51(+1.30%) |
Nov 15, 2023 | 39.51 | 39.79 | 39.36 | 39.37 | 71,847 | +0.19(+0.48%) |
Nov 14, 2023 | 38.86 | 39.28 | 38.80 | 39.18 | 145,183 | +2.07(+5.58%) |
Nov 13, 2023 | 36.93 | 37.27 | 36.52 | 37.11 | 333,798 | -0.17(-0.46%) |
Nov 10, 2023 | 37.12 | 37.30 | 36.68 | 37.28 | 555,763 | -0.05(-0.13%) |
Nov 09, 2023 | 37.98 | 38.08 | 37.25 | 37.33 | 1,334,204 | +0.20(+0.54%) |
Nov 08, 2023 | 37.38 | 37.72 | 37.07 | 37.13 | 531,930 | +0.36(+0.98%) |
Nov 07, 2023 | 36.88 | 37.00 | 36.62 | 36.77 | 545,209 | +0.04(+0.11%) |
Nov 06, 2023 | 36.81 | 36.95 | 36.57 | 36.73 | 1,298,980 | +0.19(+0.52%) |
Nov 03, 2023 | 37.00 | 37.35 | 36.41 | 36.54 | 1,058,545 | +1.12(+3.16%) |
Nov 02, 2023 | 35.56 | 35.81 | 35.17 | 35.42 | 1,307,981 | +0.20(+0.57%) |
Nov 01, 2023 | 35.27 | 35.27 | 34.90 | 35.22 | 95,491 | +0.33(+0.95%) |
Oct 31, 2023 | 34.75 | 35.02 | 34.53 | 34.89 | 505,198 | +0.41(+1.19%) |
Oct 30, 2023 | 34.52 | 34.63 | 34.19 | 34.48 | 587,501 | -0.02(-0.06%) |
Oct 27, 2023 | 34.95 | 34.96 | 34.44 | 34.50 | 391,177 | -0.42(-1.20%) |
Oct 26, 2023 | 35.01 | 35.31 | 34.82 | 34.92 | 433,906 | +0.16(+0.46%) |
Oct 25, 2023 | 35.30 | 35.30 | 34.68 | 34.76 | 355,643 | -2.17(-5.88%) |
Oct 24, 2023 | 36.81 | 37.24 | 36.74 | 36.93 | 184,530 | +0.44(+1.21%) |
Oct 23, 2023 | 36.64 | 36.97 | 36.41 | 36.49 | 119,508 | -0.62(-1.67%) |
Oct 20, 2023 | 37.31 | 37.71 | 37.10 | 37.11 | 286,205 | -0.82(-2.16%) |
Oct 19, 2023 | 38.75 | 38.83 | 37.92 | 37.93 | 283,935 | -0.16(-0.42%) |
Oct 18, 2023 | 38.36 | 38.92 | 38.00 | 38.09 | 152,080 | -1.43(-3.62%) |
Oct 17, 2023 | 39.53 | 40.57 | 38.99 | 39.52 | 152,942 | -7.89(-16.64%) |
Oct 16, 2023 | 46.92 | 47.51 | 46.88 | 47.41 | 203,785 | +0.99(+2.13%) |
Oct 13, 2023 | 45.89 | 46.46 | 45.84 | 46.42 | 56,909 | -0.80(-1.69%) |
Oct 12, 2023 | 47.80 | 47.86 | 47.16 | 47.22 | 69,468 | -0.66(-1.39%) |
Oct 11, 2023 | 48.18 | 48.21 | 47.57 | 47.88 | 83,191 | +0.06(+0.14%) |
Oct 10, 2023 | 47.32 | 48.05 | 47.28 | 47.82 | 203,771 | +0.20(+0.42%) |
Oct 09, 2023 | 47.35 | 47.78 | 47.14 | 47.62 | 226,786 | +0.24(+0.51%) |
Oct 06, 2023 | 46.34 | 47.42 | 46.17 | 47.38 | 183,573 | +1.37(+2.98%) |
Oct 05, 2023 | 46.21 | 46.31 | 45.79 | 46.01 | 170,091 | +0.48(+1.05%) |
Oct 04, 2023 | 45.80 | 45.85 | 45.15 | 45.53 | 108,236 | +0.57(+1.27%) |
Oct 03, 2023 | 45.03 | 45.19 | 44.77 | 44.96 | 95,822 | -0.71(-1.55%) |
Oct 02, 2023 | 45.73 | 45.88 | 45.45 | 45.67 | 110,693 | -0.51(-1.10%) |
Sep 29, 2023 | 46.97 | 46.99 | 46.12 | 46.18 | 65,432 | +0.33(+0.72%) |
Sep 28, 2023 | 45.96 | 46.11 | 45.77 | 45.85 | 148,027 | +0.10(+0.22%) |
Sep 27, 2023 | 46.18 | 46.29 | 45.47 | 45.75 | 148,975 | -1.25(-2.66%) |
Sep 26, 2023 | 47.12 | 47.38 | 46.95 | 47.00 | 137,561 | -0.33(-0.70%) |
Sep 25, 2023 | 46.88 | 47.46 | 47.21 | 47.33 | 101,440 | +0.64(+1.37%) |
Sep 22, 2023 | 46.85 | 47.05 | 46.65 | 46.69 | 165,641 | -0.16(-0.34%) |
Sep 21, 2023 | 47.41 | 47.47 | 46.85 | 46.85 | 65,097 | -1.96(-4.02%) |
Sep 20, 2023 | 49.19 | 49.43 | 48.79 | 48.81 | 121,283 | +0.73(+1.52%) |
Sep 19, 2023 | 48.56 | 48.69 | 47.71 | 48.08 | 288,681 | +0.94(+1.99%) |
Sep 18, 2023 | 48.32 | 48.41 | 47.09 | 47.14 | 199,428 | -8.35(-15.05%) |
Sep 15, 2023 | 55.36 | 55.68 | 55.23 | 55.49 | 134,175 | +0.75(+1.38%) |
Sep 14, 2023 | 54.55 | 54.76 | 54.19 | 54.74 | 31,371 | +0.53(+0.97%) |
Sep 13, 2023 | 53.87 | 54.51 | 53.82 | 54.21 | 107,740 | -0.01(-0.02%) |
Sep 12, 2023 | 54.09 | 54.46 | 53.89 | 54.22 | 98,497 | -0.47(-0.86%) |
Sep 11, 2023 | 54.28 | 54.90 | 54.22 | 54.69 | 50,953 | +0.59(+1.08%) |
Sep 08, 2023 | 54.41 | 54.47 | 54.06 | 54.10 | 40,287 | -1.04(-1.88%) |
Sep 07, 2023 | 54.76 | 55.23 | 54.60 | 55.14 | 37,648 | -0.39(-0.70%) |
Sep 06, 2023 | 56.12 | 56.12 | 55.36 | 55.53 | 65,203 | +0.09(+0.16%) |
Sep 05, 2023 | 55.61 | 55.72 | 55.39 | 55.44 | 38,647 | -0.16(-0.29%) |
Sep 01, 2023 | 55.85 | 55.85 | 55.44 | 55.60 | 29,951 | +0.43(+0.78%) |
Aug 31, 2023 | 55.44 | 55.73 | 55.08 | 55.17 | 38,385 | +0.30(+0.55%) |
Aug 30, 2023 | 55.50 | 55.50 | 54.82 | 54.87 | 26,375 | +0.13(+0.24%) |
Aug 29, 2023 | 53.54 | 54.74 | 53.54 | 54.74 | 32,763 | +0.88(+1.63%) |
Aug 28, 2023 | 53.59 | 53.88 | 53.54 | 53.86 | 66,905 | +0.26(+0.49%) |
Aug 25, 2023 | 53.50 | 53.69 | 53.07 | 53.60 | 33,862 | -0.18(-0.34%) |
Aug 24, 2023 | 54.29 | 54.29 | 53.68 | 53.78 | 63,077 | -0.89(-1.62%) |
Aug 23, 2023 | 54.06 | 54.74 | 54.06 | 54.67 | 84,742 | +1.60(+3.01%) |
Aug 22, 2023 | 53.21 | 53.40 | 53.07 | 53.07 | 63,329 | -0.50(-0.94%) |
Aug 21, 2023 | 53.36 | 53.63 | 53.23 | 53.57 | 189,481 | +0.02(+0.04%) |
Aug 18, 2023 | 53.19 | 53.61 | 53.18 | 53.55 | 50,046 | +0.08(+0.16%) |
Aug 17, 2023 | 54.13 | 54.16 | 53.40 | 53.47 | 70,289 | -0.51(-0.95%) |
Aug 16, 2023 | 54.60 | 54.60 | 53.92 | 53.98 | 187,445 | -1.31(-2.37%) |
Aug 15, 2023 | 55.88 | 56.10 | 55.21 | 55.29 | 50,720 | -0.98(-1.75%) |
Aug 14, 2023 | 55.98 | 56.41 | 55.98 | 56.27 | 35,422 | -0.32(-0.57%) |
Aug 11, 2023 | 56.03 | 56.66 | 55.94 | 56.59 | 35,955 | -0.01(-0.02%) |
Aug 10, 2023 | 57.44 | 57.66 | 56.40 | 56.60 | 74,701 | +0.84(+1.50%) |
Aug 09, 2023 | 55.76 | 56.02 | 55.64 | 55.76 | 40,282 | -0.50(-0.89%) |
Aug 08, 2023 | 56.06 | 56.30 | 55.94 | 56.26 | 61,779 | +0.07(+0.12%) |
Aug 07, 2023 | 56.09 | 56.20 | 55.82 | 56.19 | 30,966 | +0.01(+0.02%) |
Aug 04, 2023 | 56.35 | 56.69 | 56.12 | 56.18 | 34,595 | +0.27(+0.48%) |
Aug 03, 2023 | 55.84 | 56.20 | 55.72 | 55.91 | 44,605 | -0.63(-1.11%) |
Aug 02, 2023 | 56.81 | 56.92 | 56.40 | 56.54 | 55,226 | -0.62(-1.08%) |
Aug 01, 2023 | 57.13 | 57.56 | 56.98 | 57.16 | 36,832 | -0.81(-1.40%) |
Jul 31, 2023 | 58.51 | 58.55 | 57.83 | 57.97 | 40,684 | +0.05(+0.09%) |
Jul 28, 2023 | 57.84 | 58.26 | 57.70 | 57.92 | 118,789 | +0.69(+1.21%) |
Jul 27, 2023 | 58.80 | 58.80 | 57.17 | 57.23 | 41,110 | +0.34(+0.59%) |
Jul 26, 2023 | 56.53 | 57.13 | 56.48 | 56.89 | 91,972 | -0.31(-0.55%) |
Jul 25, 2023 | 56.43 | 57.45 | 56.43 | 57.20 | 111,566 | +1.46(+2.63%) |
Jul 24, 2023 | 56.35 | 56.63 | 55.69 | 55.74 | 111,134 | -0.87(-1.54%) |
Jul 21, 2023 | 57.04 | 57.28 | 56.57 | 56.61 | 290,088 | -7.00(-11.00%) |
Jul 20, 2023 | 63.84 | 64.00 | 63.38 | 63.61 | 42,868 | -0.66(-1.03%) |
Jul 19, 2023 | 64.66 | 64.88 | 64.20 | 64.27 | 38,988 | +0.08(+0.12%) |
Jul 18, 2023 | 63.61 | 64.58 | 63.54 | 64.19 | 61,770 | +1.29(+2.06%) |
Jul 17, 2023 | 63.13 | 63.13 | 62.74 | 62.90 | 30,007 | -0.18(-0.29%) |
Jul 14, 2023 | 63.10 | 63.23 | 62.95 | 63.08 | 34,235 | +1.26(+2.04%) |
Jul 13, 2023 | 61.91 | 62.14 | 61.76 | 61.82 | 26,325 | +0.46(+0.75%) |
Jul 12, 2023 | 61.11 | 61.50 | 61.11 | 61.36 | 26,641 | +0.98(+1.62%) |
Jul 11, 2023 | 60.14 | 60.52 | 60.03 | 60.38 | 37,842 | +0.74(+1.24%) |
Jul 10, 2023 | 59.60 | 59.73 | 59.41 | 59.64 | 205,361 | +0.70(+1.18%) |
Jul 07, 2023 | 59.10 | 59.37 | 58.90 | 58.95 | 101,652 | -0.24(-0.41%) |
Jul 06, 2023 | 58.87 | 59.23 | 58.66 | 59.19 | 562,164 | +0.21(+0.36%) |
Jul 05, 2023 | 59.07 | 59.22 | 58.87 | 58.98 | 35,059 | +0.00(+0.00%) |
Jul 03, 2023 | 59.05 | 59.37 | 58.92 | 58.98 | 19,103 | -0.70(-1.17%) |
Jun 30, 2023 | 59.25 | 59.73 | 59.21 | 59.68 | 40,889 | +1.57(+2.70%) |
Jun 29, 2023 | 57.89 | 58.34 | 57.89 | 58.11 | 26,963 | -0.86(-1.46%) |
Jun 28, 2023 | 58.56 | 59.17 | 58.46 | 58.97 | 41,982 | +0.85(+1.46%) |
Jun 27, 2023 | 58.01 | 58.40 | 57.19 | 58.12 | 57,647 | -0.10(-0.17%) |
Jun 26, 2023 | 58.51 | 58.51 | 58.08 | 58.22 | 29,301 | -0.63(-1.07%) |
Jun 23, 2023 | 58.62 | 59.06 | 58.59 | 58.85 | 32,296 | -0.01(-0.01%) |
Jun 22, 2023 | 58.84 | 58.91 | 58.60 | 58.86 | 32,878 | -0.12(-0.21%) |
Jun 21, 2023 | 58.99 | 59.16 | 58.66 | 58.98 | 47,693 | -0.12(-0.20%) |
Jun 20, 2023 | 59.63 | 59.63 | 59.02 | 59.10 | 459,680 | -4.25(-6.71%) |
Jun 16, 2023 | 63.90 | 63.97 | 63.12 | 63.35 | 192,841 | -0.07(-0.11%) |
Jun 15, 2023 | 62.11 | 63.47 | 62.11 | 63.42 | 137,230 | +0.32(+0.51%) |
Jun 14, 2023 | 63.61 | 63.72 | 62.70 | 63.10 | 71,181 | +0.63(+1.01%) |
Jun 13, 2023 | 61.96 | 62.53 | 61.96 | 62.47 | 111,977 | +0.43(+0.69%) |
Jun 12, 2023 | 62.03 | 62.04 | 61.56 | 62.04 | 59,300 | -0.36(-0.58%) |
Jun 09, 2023 | 62.47 | 62.71 | 62.19 | 62.40 | 371,214 | -1.79(-2.79%) |
Jun 08, 2023 | 63.92 | 64.21 | 63.92 | 64.19 | 22,702 | +0.27(+0.42%) |
Jun 07, 2023 | 65.04 | 65.04 | 63.92 | 63.92 | 23,721 | -1.63(-2.49%) |
Jun 06, 2023 | 65.69 | 66.00 | 65.49 | 65.55 | 136,337 | +2.10(+3.31%) |
Jun 05, 2023 | 63.70 | 63.95 | 63.35 | 63.45 | 141,925 | -0.95(-1.48%) |
Jun 02, 2023 | 64.86 | 64.86 | 64.33 | 64.40 | 102,410 | +0.78(+1.23%) |