Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 65.39 | 66.23 | 64.76 | 66.10 | 2,545,337 | +1.08(+1.66%) |
Jun 04, 2024 | 67.39 | 67.39 | 64.73 | 65.02 | 3,268,111 | -3.61(-5.26%) |
Jun 03, 2024 | 68.60 | 68.88 | 67.77 | 68.63 | 2,229,563 | +0.42(+0.62%) |
May 31, 2024 | 68.74 | 69.28 | 67.20 | 68.21 | 2,603,105 | +0.07(+0.11%) |
May 30, 2024 | 67.11 | 68.67 | 66.93 | 68.14 | 3,825,313 | +1.19(+1.78%) |
May 29, 2024 | 67.89 | 68.31 | 66.82 | 66.94 | 1,714,571 | -1.53(-2.23%) |
May 28, 2024 | 68.29 | 68.77 | 67.72 | 68.47 | 1,448,562 | +1.21(+1.80%) |
May 24, 2024 | 67.44 | 67.69 | 67.03 | 67.26 | 1,667,614 | +0.39(+0.58%) |
May 23, 2024 | 67.48 | 67.64 | 66.28 | 66.87 | 2,758,055 | -0.69(-1.01%) |
May 22, 2024 | 68.90 | 69.22 | 67.16 | 67.56 | 2,686,026 | -2.10(-3.01%) |
May 21, 2024 | 69.83 | 70.02 | 69.23 | 69.66 | 2,387,284 | -0.66(-0.93%) |
May 20, 2024 | 69.88 | 71.03 | 69.43 | 70.31 | 1,935,256 | +0.67(+0.96%) |
May 17, 2024 | 69.23 | 69.90 | 68.76 | 69.65 | 2,659,967 | +1.29(+1.89%) |
May 16, 2024 | 68.23 | 68.73 | 67.87 | 68.35 | 1,885,168 | -0.29(-0.42%) |
May 15, 2024 | 68.57 | 69.09 | 67.45 | 68.64 | 2,216,245 | +0.46(+0.67%) |
May 14, 2024 | 67.75 | 68.27 | 67.42 | 68.19 | 1,654,454 | +0.88(+1.31%) |
May 13, 2024 | 67.57 | 68.28 | 66.63 | 67.30 | 1,614,499 | -0.65(-0.95%) |
May 10, 2024 | 68.38 | 68.71 | 67.68 | 67.95 | 3,082,693 | +0.30(+0.44%) |
May 09, 2024 | 66.23 | 67.74 | 66.21 | 67.65 | 3,144,742 | +1.81(+2.75%) |
May 08, 2024 | 64.80 | 66.28 | 64.75 | 65.84 | 1,716,771 | +0.40(+0.61%) |
May 07, 2024 | 65.62 | 65.91 | 64.94 | 65.44 | 1,861,606 | -0.25(-0.38%) |
May 06, 2024 | 65.56 | 66.02 | 65.40 | 65.69 | 3,546,296 | +1.08(+1.68%) |
May 03, 2024 | 64.95 | 65.10 | 63.87 | 64.61 | 1,922,114 | -0.08(-0.12%) |
May 02, 2024 | 63.64 | 65.01 | 63.47 | 64.69 | 2,186,929 | +0.87(+1.37%) |
May 01, 2024 | 63.49 | 65.11 | 62.90 | 63.81 | 2,536,031 | +0.88(+1.40%) |
Apr 30, 2024 | 63.72 | 64.35 | 62.92 | 62.93 | 3,613,753 | -2.44(-3.74%) |
Apr 29, 2024 | 65.34 | 65.73 | 64.16 | 65.37 | 2,227,784 | +0.29(+0.44%) |
Apr 26, 2024 | 66.51 | 67.35 | 65.07 | 65.09 | 5,051,876 | +0.58(+0.89%) |
Apr 25, 2024 | 63.45 | 65.06 | 62.84 | 64.51 | 4,871,726 | +1.24(+1.96%) |
Apr 24, 2024 | 62.25 | 63.35 | 62.14 | 63.27 | 2,898,013 | +0.76(+1.22%) |
Apr 23, 2024 | 61.44 | 62.83 | 61.15 | 62.50 | 2,673,114 | +0.66(+1.06%) |
Apr 22, 2024 | 61.58 | 62.46 | 61.19 | 61.85 | 4,480,339 | -1.57(-2.47%) |
Apr 19, 2024 | 62.64 | 63.53 | 62.62 | 63.42 | 3,782,983 | +0.37(+0.58%) |
Apr 18, 2024 | 62.96 | 63.29 | 62.31 | 63.05 | 3,638,285 | +0.97(+1.57%) |
Apr 17, 2024 | 61.57 | 62.61 | 61.46 | 62.08 | 3,485,607 | +0.75(+1.21%) |
Apr 16, 2024 | 60.39 | 61.86 | 60.01 | 61.33 | 5,200,343 | +0.31(+0.50%) |
Apr 15, 2024 | 61.66 | 61.68 | 59.75 | 61.02 | 3,890,329 | -0.02(-0.03%) |
Apr 12, 2024 | 62.15 | 63.77 | 60.40 | 61.04 | 5,775,076 | -0.22(-0.36%) |
Apr 11, 2024 | 61.37 | 61.57 | 60.10 | 61.26 | 2,549,923 | +0.41(+0.67%) |
Apr 10, 2024 | 60.35 | 61.22 | 59.97 | 60.85 | 3,085,628 | -0.94(-1.53%) |
Apr 09, 2024 | 61.99 | 62.27 | 61.38 | 61.80 | 3,149,764 | +1.05(+1.73%) |
Apr 08, 2024 | 62.13 | 62.35 | 60.37 | 60.74 | 3,341,498 | -0.84(-1.37%) |
Apr 05, 2024 | 60.02 | 62.07 | 59.92 | 61.59 | 3,730,779 | +1.40(+2.33%) |
Apr 04, 2024 | 61.05 | 61.16 | 59.91 | 60.19 | 4,730,841 | -1.12(-1.83%) |
Apr 03, 2024 | 60.15 | 61.48 | 60.11 | 61.31 | 2,895,042 | +0.91(+1.51%) |
Apr 02, 2024 | 61.23 | 61.38 | 60.03 | 60.40 | 4,127,918 | -0.50(-0.82%) |
Apr 01, 2024 | 60.35 | 61.17 | 59.88 | 60.89 | 6,681,056 | +1.64(+2.77%) |
Mar 28, 2024 | 58.00 | 59.37 | 59.17 | 59.25 | 4,794,535 | +1.79(+3.11%) |
Mar 27, 2024 | 55.93 | 57.49 | 55.82 | 57.47 | 2,236,327 | +1.78(+3.19%) |
Mar 26, 2024 | 56.33 | 56.51 | 55.67 | 55.69 | 1,909,336 | +0.05(+0.09%) |
Mar 25, 2024 | 55.68 | 56.55 | 55.61 | 55.64 | 1,777,305 | +0.37(+0.66%) |
Mar 22, 2024 | 55.60 | 56.17 | 55.27 | 55.27 | 1,647,941 | -0.75(-1.33%) |
Mar 21, 2024 | 56.13 | 56.78 | 55.74 | 56.02 | 4,337,395 | +0.47(+0.84%) |
Mar 20, 2024 | 53.77 | 55.99 | 53.66 | 55.55 | 2,851,346 | +1.54(+2.85%) |
Mar 19, 2024 | 54.56 | 54.79 | 53.91 | 54.01 | 2,524,425 | -0.92(-1.68%) |
Mar 18, 2024 | 55.33 | 55.42 | 54.55 | 54.93 | 2,865,240 | -0.64(-1.14%) |
Mar 15, 2024 | 55.04 | 55.69 | 54.70 | 55.57 | 4,180,874 | +0.32(+0.58%) |
Mar 14, 2024 | 55.20 | 55.73 | 54.76 | 55.25 | 2,210,906 | -0.60(-1.07%) |
Mar 13, 2024 | 55.15 | 56.70 | 55.06 | 55.85 | 3,406,484 | +0.88(+1.61%) |
Mar 12, 2024 | 54.27 | 55.05 | 53.67 | 54.96 | 3,554,626 | -0.31(-0.56%) |
Mar 11, 2024 | 54.07 | 55.39 | 53.95 | 55.27 | 3,791,356 | +1.12(+2.07%) |
Mar 08, 2024 | 54.32 | 54.55 | 53.58 | 54.15 | 2,986,481 | +0.22(+0.41%) |
Mar 07, 2024 | 53.88 | 54.18 | 53.44 | 53.93 | 2,578,872 | +0.63(+1.17%) |
Mar 06, 2024 | 52.96 | 53.78 | 52.76 | 53.30 | 5,417,800 | +0.88(+1.69%) |
Mar 05, 2024 | 52.29 | 53.25 | 52.25 | 52.42 | 5,367,752 | +0.80(+1.56%) |
Mar 04, 2024 | 49.94 | 51.67 | 49.75 | 51.62 | 5,336,189 | +2.32(+4.72%) |
Mar 01, 2024 | 48.23 | 49.45 | 47.41 | 49.29 | 5,041,112 | +1.55(+3.25%) |
Feb 29, 2024 | 48.19 | 48.34 | 47.67 | 47.74 | 3,735,605 | +0.98(+2.09%) |
Feb 28, 2024 | 46.69 | 46.96 | 46.52 | 46.77 | 5,202,705 | -0.18(-0.37%) |
Feb 27, 2024 | 47.76 | 47.83 | 46.90 | 46.94 | 2,309,464 | -0.66(-1.39%) |
Feb 26, 2024 | 47.72 | 47.88 | 47.29 | 47.60 | 2,186,518 | -0.73(-1.51%) |
Feb 23, 2024 | 46.99 | 48.54 | 46.90 | 48.33 | 4,406,475 | +1.43(+3.05%) |
Feb 22, 2024 | 47.07 | 47.54 | 46.89 | 46.90 | 3,536,133 | -0.58(-1.23%) |
Feb 21, 2024 | 47.47 | 47.53 | 46.83 | 47.49 | 3,307,573 | +0.14(+0.29%) |
Feb 20, 2024 | 46.84 | 47.42 | 46.75 | 47.35 | 3,830,913 | +0.80(+1.72%) |
Feb 16, 2024 | 46.07 | 47.14 | 45.41 | 46.55 | 4,719,560 | +1.13(+2.49%) |
Feb 15, 2024 | 44.72 | 45.73 | 44.55 | 45.42 | 3,916,492 | +1.30(+2.96%) |
Feb 14, 2024 | 43.87 | 44.13 | 43.21 | 44.12 | 4,140,992 | +0.31(+0.71%) |
Feb 13, 2024 | 44.74 | 44.75 | 43.41 | 43.80 | 3,765,044 | -1.88(-4.11%) |
Feb 12, 2024 | 45.33 | 45.96 | 45.22 | 45.68 | 2,853,007 | +0.28(+0.62%) |
Feb 09, 2024 | 46.09 | 46.26 | 44.81 | 45.40 | 3,739,490 | -0.54(-1.17%) |
Feb 08, 2024 | 45.82 | 46.18 | 45.60 | 45.94 | 2,691,172 | -0.32(-0.69%) |
Feb 07, 2024 | 46.41 | 46.63 | 46.05 | 46.26 | 2,211,700 | -0.28(-0.61%) |
Feb 06, 2024 | 46.49 | 46.91 | 46.09 | 46.54 | 2,074,107 | +0.30(+0.65%) |
Feb 05, 2024 | 46.50 | 46.74 | 46.09 | 46.24 | 4,424,126 | -1.11(-2.34%) |
Feb 02, 2024 | 48.03 | 48.28 | 46.57 | 47.35 | 3,355,697 | -1.94(-3.93%) |
Feb 01, 2024 | 48.34 | 49.74 | 48.20 | 49.29 | 2,482,331 | +1.41(+2.95%) |
Jan 31, 2024 | 48.37 | 49.22 | 47.71 | 47.88 | 2,311,712 | -0.33(-0.69%) |
Jan 30, 2024 | 48.91 | 49.04 | 47.93 | 48.21 | 1,670,852 | -0.41(-0.84%) |
Jan 29, 2024 | 48.53 | 48.55 | 47.63 | 48.62 | 2,197,995 | +0.53(+1.09%) |
Jan 26, 2024 | 48.71 | 48.88 | 48.06 | 48.09 | 2,258,246 | -0.38(-0.78%) |
Jan 25, 2024 | 48.09 | 48.83 | 47.94 | 48.47 | 2,314,755 | +0.80(+1.68%) |
Jan 24, 2024 | 50.11 | 50.28 | 47.66 | 47.67 | 3,611,665 | -1.48(-3.01%) |
Jan 23, 2024 | 48.49 | 49.22 | 48.18 | 49.15 | 2,479,290 | +1.08(+2.25%) |
Jan 22, 2024 | 47.57 | 48.11 | 47.23 | 48.07 | 1,904,374 | +0.02(+0.04%) |
Jan 19, 2024 | 48.00 | 48.44 | 47.60 | 48.05 | 2,790,167 | +0.19(+0.39%) |
Jan 18, 2024 | 47.90 | 47.98 | 47.46 | 47.87 | 2,445,516 | +0.17(+0.35%) |
Jan 17, 2024 | 48.11 | 48.46 | 47.40 | 47.70 | 4,102,624 | -1.19(-2.43%) |
Jan 16, 2024 | 50.36 | 50.40 | 48.79 | 48.89 | 4,545,817 | -2.31(-4.51%) |
Jan 12, 2024 | 51.54 | 52.36 | 50.96 | 51.20 | 2,560,430 | +0.92(+1.82%) |
Jan 11, 2024 | 50.79 | 51.13 | 49.59 | 50.28 | 2,574,770 | -0.42(-0.83%) |
Jan 10, 2024 | 50.28 | 50.71 | 49.83 | 50.70 | 3,142,914 | +0.48(+0.95%) |
Jan 09, 2024 | 51.23 | 51.23 | 50.16 | 50.22 | 2,039,268 | -0.87(-1.70%) |
Jan 08, 2024 | 50.54 | 51.35 | 50.36 | 51.09 | 1,647,164 | -0.17(-0.32%) |
Jan 05, 2024 | 51.05 | 52.31 | 50.81 | 51.26 | 2,318,321 | +0.05(+0.10%) |
Jan 04, 2024 | 51.15 | 51.47 | 50.60 | 51.21 | 3,545,228 | +0.02(+0.04%) |
Jan 03, 2024 | 51.37 | 51.65 | 50.82 | 51.19 | 3,168,661 | -1.45(-2.76%) |
Jan 02, 2024 | 53.15 | 53.66 | 52.51 | 52.64 | 2,377,167 | -0.78(-1.46%) |
Dec 29, 2023 | 53.36 | 53.66 | 52.73 | 53.42 | 1,861,884 | -0.13(-0.24%) |
Dec 28, 2023 | 54.28 | 54.66 | 53.48 | 53.54 | 2,096,271 | -1.03(-1.89%) |
Dec 27, 2023 | 53.98 | 54.82 | 53.95 | 54.58 | 2,236,261 | +0.58(+1.08%) |
Dec 26, 2023 | 54.05 | 54.32 | 53.63 | 53.99 | 1,434,740 | +0.14(+0.25%) |
Dec 22, 2023 | 54.43 | 54.96 | 53.79 | 53.86 | 2,657,771 | +0.65(+1.23%) |
Dec 21, 2023 | 53.61 | 53.93 | 52.92 | 53.20 | 1,863,696 | +0.55(+1.04%) |
Dec 20, 2023 | 53.99 | 54.13 | 52.65 | 52.66 | 2,313,305 | -1.33(-2.47%) |
Dec 19, 2023 | 53.27 | 54.50 | 53.12 | 53.99 | 2,605,044 | +0.94(+1.78%) |
Dec 18, 2023 | 52.86 | 53.17 | 52.30 | 53.05 | 2,632,798 | +0.45(+0.85%) |
Dec 15, 2023 | 52.92 | 53.16 | 52.53 | 52.60 | 4,948,371 | -0.51(-0.95%) |
Dec 14, 2023 | 52.85 | 54.37 | 52.69 | 53.11 | 4,223,225 | +0.94(+1.81%) |
Dec 13, 2023 | 49.07 | 52.21 | 48.72 | 52.16 | 4,179,723 | +3.17(+6.48%) |
Dec 12, 2023 | 49.90 | 49.95 | 48.78 | 48.99 | 2,406,871 | -0.84(-1.68%) |
Dec 11, 2023 | 49.27 | 49.93 | 48.65 | 49.82 | 2,723,878 | -0.08(-0.16%) |
Dec 08, 2023 | 50.16 | 50.92 | 49.63 | 49.90 | 3,175,920 | -1.24(-2.42%) |
Dec 07, 2023 | 51.86 | 51.86 | 50.96 | 51.14 | 2,135,264 | -0.41(-0.79%) |
Dec 06, 2023 | 51.82 | 52.28 | 51.36 | 51.55 | 2,034,017 | +0.03(+0.06%) |
Dec 05, 2023 | 51.71 | 51.96 | 50.99 | 51.52 | 3,141,292 | -0.59(-1.14%) |
Dec 04, 2023 | 52.10 | 52.48 | 51.57 | 52.11 | 4,291,653 | -0.86(-1.62%) |
Dec 01, 2023 | 52.27 | 53.27 | 52.04 | 52.97 | 4,638,173 | +0.67(+1.28%) |
Nov 30, 2023 | 51.32 | 52.35 | 50.80 | 52.30 | 5,514,153 | +1.20(+2.34%) |
Nov 29, 2023 | 51.37 | 51.37 | 50.37 | 51.10 | 3,637,442 | +0.00(+0.00%) |
Nov 28, 2023 | 48.94 | 51.11 | 48.94 | 51.10 | 5,587,704 | +2.51(+5.16%) |
Nov 27, 2023 | 48.38 | 48.76 | 48.00 | 48.59 | 3,358,352 | +0.93(+1.95%) |
Nov 24, 2023 | 47.50 | 47.98 | 47.43 | 47.66 | 1,191,289 | +0.23(+0.48%) |
Nov 22, 2023 | 47.60 | 47.83 | 47.12 | 47.43 | 2,326,591 | +0.05(+0.10%) |
Nov 21, 2023 | 47.35 | 48.18 | 47.20 | 47.39 | 2,768,680 | +0.90(+1.93%) |
Nov 20, 2023 | 45.83 | 46.69 | 45.82 | 46.49 | 1,636,181 | +0.20(+0.43%) |
Nov 17, 2023 | 47.06 | 47.16 | 46.19 | 46.29 | 1,722,197 | -0.32(-0.68%) |
Nov 16, 2023 | 46.11 | 47.35 | 46.00 | 46.60 | 2,582,741 | +0.86(+1.88%) |
Nov 15, 2023 | 45.88 | 46.34 | 45.48 | 45.74 | 1,667,497 | -0.40(-0.87%) |
Nov 14, 2023 | 45.65 | 46.31 | 45.38 | 46.14 | 2,216,676 | +1.49(+3.34%) |
Nov 13, 2023 | 44.77 | 45.34 | 44.48 | 44.65 | 1,732,356 | -0.37(-0.83%) |
Nov 10, 2023 | 44.87 | 45.09 | 44.56 | 45.02 | 1,977,963 | -0.24(-0.53%) |
Nov 09, 2023 | 45.05 | 46.11 | 44.52 | 45.26 | 2,275,493 | +0.37(+0.83%) |
Nov 08, 2023 | 45.69 | 46.09 | 44.67 | 44.89 | 3,410,959 | -1.20(-2.60%) |
Nov 07, 2023 | 46.33 | 46.52 | 45.28 | 46.09 | 3,003,212 | -0.95(-2.01%) |
Nov 06, 2023 | 46.88 | 47.49 | 46.88 | 47.03 | 2,031,102 | -0.29(-0.61%) |
Nov 03, 2023 | 46.36 | 47.59 | 46.14 | 47.32 | 3,641,988 | +1.79(+3.93%) |
Nov 02, 2023 | 45.62 | 45.64 | 44.88 | 45.53 | 2,844,111 | +0.55(+1.23%) |
Nov 01, 2023 | 45.11 | 45.50 | 44.41 | 44.98 | 2,750,410 | +0.10(+0.21%) |
Oct 31, 2023 | 45.36 | 45.70 | 44.36 | 44.88 | 3,755,129 | -0.68(-1.49%) |
Oct 30, 2023 | 46.68 | 47.02 | 45.34 | 45.56 | 3,496,596 | -1.12(-2.40%) |
Oct 27, 2023 | 45.54 | 46.73 | 45.00 | 46.68 | 3,793,094 | +1.33(+2.93%) |
Oct 26, 2023 | 46.66 | 46.86 | 44.46 | 45.35 | 5,068,322 | -1.35(-2.89%) |
Oct 25, 2023 | 47.17 | 47.96 | 46.69 | 46.70 | 3,289,479 | -0.60(-1.27%) |
Oct 24, 2023 | 46.77 | 47.55 | 46.67 | 47.30 | 1,619,897 | +0.05(+0.10%) |
Oct 23, 2023 | 47.19 | 47.76 | 46.11 | 47.25 | 3,189,237 | -0.39(-0.82%) |
Oct 20, 2023 | 47.61 | 48.49 | 47.55 | 47.65 | 4,700,700 | +0.17(+0.36%) |
Oct 19, 2023 | 47.11 | 47.70 | 46.71 | 47.47 | 2,914,878 | +0.33(+0.69%) |
Oct 18, 2023 | 47.95 | 48.27 | 46.99 | 47.15 | 2,860,155 | -0.04(-0.08%) |
Oct 17, 2023 | 46.11 | 47.25 | 46.02 | 47.19 | 2,601,779 | +1.08(+2.34%) |
Oct 16, 2023 | 46.21 | 46.54 | 45.85 | 46.10 | 1,788,876 | -0.39(-0.84%) |
Oct 13, 2023 | 46.22 | 46.81 | 45.57 | 46.50 | 3,688,186 | +1.78(+3.98%) |
Oct 12, 2023 | 45.49 | 45.68 | 44.57 | 44.72 | 1,753,129 | -0.77(-1.70%) |
Oct 11, 2023 | 45.25 | 45.59 | 44.75 | 45.49 | 2,657,195 | +0.77(+1.71%) |
Oct 10, 2023 | 44.33 | 44.80 | 43.85 | 44.73 | 2,107,216 | +0.39(+0.88%) |
Oct 09, 2023 | 43.92 | 44.48 | 43.74 | 44.33 | 2,986,593 | +1.19(+2.75%) |
Oct 06, 2023 | 42.73 | 43.39 | 42.31 | 43.15 | 2,808,828 | +0.71(+1.67%) |
Oct 05, 2023 | 41.48 | 42.45 | 41.42 | 42.44 | 1,859,943 | +0.93(+2.24%) |
Oct 04, 2023 | 42.44 | 42.48 | 41.35 | 41.51 | 3,841,246 | -0.82(-1.94%) |
Oct 03, 2023 | 41.76 | 42.53 | 41.38 | 42.34 | 3,889,204 | +0.44(+1.05%) |
Oct 02, 2023 | 42.66 | 42.73 | 41.58 | 41.90 | 3,012,507 | -1.59(-3.65%) |
Sep 29, 2023 | 44.30 | 44.44 | 43.06 | 43.48 | 2,453,979 | -0.13(-0.31%) |
Sep 28, 2023 | 43.35 | 43.67 | 42.99 | 43.62 | 2,560,664 | +0.39(+0.91%) |
Sep 27, 2023 | 44.77 | 44.77 | 42.78 | 43.23 | 3,877,552 | -1.75(-3.89%) |
Sep 26, 2023 | 46.10 | 46.27 | 44.97 | 44.98 | 3,013,083 | -1.50(-3.23%) |
Sep 25, 2023 | 46.76 | 46.53 | 46.17 | 46.48 | 2,025,632 | -0.45(-0.96%) |
Sep 22, 2023 | 47.47 | 47.74 | 46.68 | 46.93 | 1,923,831 | -0.03(-0.06%) |
Sep 21, 2023 | 47.02 | 47.42 | 46.74 | 46.96 | 2,932,655 | -1.11(-2.31%) |
Sep 20, 2023 | 47.41 | 48.64 | 47.31 | 48.07 | 2,537,624 | +0.90(+1.91%) |
Sep 19, 2023 | 47.75 | 47.83 | 46.81 | 47.17 | 2,929,082 | -0.47(-0.98%) |
Sep 18, 2023 | 47.00 | 47.71 | 46.82 | 47.64 | 1,970,549 | +0.68(+1.45%) |
Sep 15, 2023 | 46.41 | 47.13 | 46.29 | 46.96 | 4,620,200 | +0.95(+2.06%) |
Sep 14, 2023 | 45.26 | 46.35 | 45.26 | 46.01 | 1,863,307 | +0.72(+1.58%) |
Sep 13, 2023 | 45.93 | 46.07 | 45.22 | 45.29 | 1,628,226 | -0.56(-1.23%) |
Sep 12, 2023 | 45.53 | 46.18 | 45.36 | 45.86 | 1,991,267 | -0.11(-0.23%) |
Sep 11, 2023 | 45.91 | 46.14 | 45.51 | 45.96 | 1,424,370 | +0.64(+1.41%) |
Sep 08, 2023 | 45.18 | 45.89 | 45.07 | 45.32 | 1,527,897 | +0.21(+0.47%) |
Sep 07, 2023 | 44.89 | 45.39 | 44.77 | 45.11 | 2,040,470 | +0.10(+0.21%) |
Sep 06, 2023 | 45.07 | 45.46 | 44.62 | 45.01 | 2,656,580 | -0.21(-0.47%) |
Sep 05, 2023 | 45.54 | 46.22 | 44.81 | 45.22 | 3,332,902 | -0.82(-1.79%) |
Sep 01, 2023 | 47.01 | 47.07 | 46.03 | 46.05 | 1,365,033 | -0.36(-0.78%) |
Aug 31, 2023 | 46.61 | 46.96 | 45.90 | 46.41 | 2,121,385 | +0.30(+0.65%) |
Aug 30, 2023 | 46.45 | 46.78 | 45.96 | 46.11 | 1,897,414 | +0.08(+0.16%) |
Aug 29, 2023 | 45.14 | 46.16 | 45.13 | 46.04 | 2,176,950 | +0.65(+1.43%) |
Aug 28, 2023 | 44.71 | 45.54 | 44.57 | 45.39 | 1,772,315 | +0.99(+2.24%) |
Aug 25, 2023 | 44.89 | 45.34 | 43.90 | 44.39 | 2,131,082 | -0.50(-1.11%) |
Aug 24, 2023 | 44.56 | 45.19 | 44.28 | 44.89 | 1,907,287 | -0.06(-0.13%) |
Aug 23, 2023 | 44.28 | 45.37 | 44.18 | 44.95 | 2,121,750 | +1.02(+2.33%) |
Aug 22, 2023 | 44.00 | 44.02 | 43.57 | 43.92 | 1,714,338 | +0.22(+0.49%) |
Aug 21, 2023 | 43.62 | 43.82 | 43.01 | 43.71 | 1,539,519 | +0.34(+0.78%) |
Aug 18, 2023 | 43.45 | 43.56 | 42.99 | 43.37 | 1,908,022 | -0.23(-0.54%) |
Aug 17, 2023 | 43.28 | 43.62 | 43.06 | 43.61 | 2,663,726 | +0.51(+1.18%) |
Aug 16, 2023 | 43.73 | 44.03 | 42.97 | 43.10 | 2,698,091 | -0.89(-2.03%) |
Aug 15, 2023 | 44.97 | 45.09 | 43.87 | 43.99 | 2,763,815 | -1.16(-2.58%) |
Aug 14, 2023 | 45.45 | 45.67 | 45.05 | 45.15 | 1,771,562 | -0.87(-1.90%) |
Aug 11, 2023 | 45.21 | 46.09 | 45.16 | 46.03 | 1,271,311 | +0.60(+1.32%) |
Aug 10, 2023 | 45.93 | 46.17 | 45.22 | 45.43 | 1,660,379 | -0.02(-0.04%) |
Aug 09, 2023 | 45.50 | 45.65 | 45.00 | 45.45 | 1,396,526 | +0.22(+0.48%) |
Aug 08, 2023 | 44.90 | 45.35 | 44.67 | 45.23 | 2,209,156 | -0.25(-0.56%) |
Aug 07, 2023 | 45.57 | 45.68 | 45.10 | 45.48 | 1,281,052 | -0.08(-0.19%) |
Aug 04, 2023 | 45.80 | 46.42 | 45.47 | 45.57 | 2,457,482 | +0.20(+0.43%) |
Aug 03, 2023 | 45.65 | 45.96 | 44.99 | 45.37 | 2,826,535 | -0.25(-0.56%) |
Aug 02, 2023 | 47.43 | 47.45 | 45.56 | 45.62 | 3,638,215 | -1.87(-3.93%) |