Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.60 | 49.27 | 48.60 | 48.88 | 1,470,729 | +0.08(+0.16%) |
Apr 29, 2024 | 48.40 | 49.14 | 48.40 | 48.80 | 686,916 | +0.41(+0.85%) |
Apr 26, 2024 | 47.07 | 48.78 | 47.06 | 48.39 | 865,298 | +0.60(+1.26%) |
Apr 25, 2024 | 47.44 | 48.36 | 47.32 | 47.79 | 1,100,431 | +0.48(+1.01%) |
Apr 24, 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 1,909,580 | +0.96(+2.07%) |
Apr 23, 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 1,120,869 | -0.02(-0.04%) |
Apr 22, 2024 | 46.51 | 46.81 | 45.52 | 46.37 | 1,286,652 | +0.11(+0.24%) |
Apr 19, 2024 | 46.82 | 47.22 | 46.23 | 46.26 | 2,176,955 | -0.63(-1.34%) |
Apr 18, 2024 | 47.23 | 47.30 | 46.42 | 46.89 | 1,413,481 | -0.47(-0.99%) |
Apr 17, 2024 | 47.71 | 48.26 | 47.20 | 47.36 | 1,242,876 | -0.44(-0.92%) |
Apr 16, 2024 | 47.63 | 48.53 | 47.02 | 47.80 | 1,175,839 | +0.54(+1.14%) |
Apr 15, 2024 | 50.13 | 50.19 | 46.73 | 47.26 | 2,581,241 | -2.12(-4.29%) |
Apr 12, 2024 | 50.10 | 50.25 | 49.19 | 49.38 | 1,479,069 | -1.81(-3.54%) |
Apr 11, 2024 | 49.73 | 51.47 | 49.20 | 51.19 | 1,482,161 | +1.84(+3.73%) |
Apr 10, 2024 | 50.50 | 50.71 | 48.90 | 49.35 | 1,876,262 | -2.34(-4.53%) |
Apr 09, 2024 | 50.78 | 52.13 | 50.66 | 51.69 | 1,470,824 | +1.43(+2.85%) |
Apr 08, 2024 | 50.10 | 51.15 | 50.02 | 50.26 | 775,898 | -0.29(-0.57%) |
Apr 05, 2024 | 50.60 | 51.12 | 49.90 | 50.55 | 994,367 | +0.03(+0.06%) |
Apr 04, 2024 | 52.22 | 52.78 | 50.48 | 50.52 | 1,011,584 | -0.71(-1.39%) |
Apr 03, 2024 | 50.67 | 51.49 | 50.32 | 51.23 | 1,323,040 | +0.12(+0.23%) |
Apr 02, 2024 | 51.35 | 51.35 | 50.81 | 51.11 | 885,372 | -0.68(-1.31%) |
Apr 01, 2024 | 52.37 | 53.20 | 51.71 | 51.79 | 836,151 | -0.32(-0.61%) |
Mar 28, 2024 | 51.71 | 52.09 | 52.09 | 52.11 | 988,601 | +0.38(+0.73%) |
Mar 27, 2024 | 51.55 | 51.86 | 51.04 | 51.73 | 1,312,060 | +0.94(+1.85%) |
Mar 26, 2024 | 51.91 | 52.18 | 50.60 | 50.79 | 1,488,151 | -1.06(-2.04%) |
Mar 25, 2024 | 51.50 | 52.19 | 51.50 | 51.85 | 519,015 | -0.36(-0.69%) |
Mar 22, 2024 | 52.23 | 52.55 | 51.67 | 52.21 | 580,051 | -0.27(-0.51%) |
Mar 21, 2024 | 53.56 | 54.22 | 52.42 | 52.48 | 1,118,505 | +0.04(+0.08%) |
Mar 20, 2024 | 51.20 | 52.54 | 50.57 | 52.44 | 984,645 | +1.15(+2.24%) |
Mar 19, 2024 | 51.58 | 51.80 | 50.68 | 51.29 | 864,435 | -0.81(-1.55%) |
Mar 18, 2024 | 52.00 | 52.97 | 51.92 | 52.10 | 1,192,316 | +0.22(+0.42%) |
Mar 15, 2024 | 52.10 | 52.65 | 51.77 | 51.88 | 2,652,781 | -0.68(-1.29%) |
Mar 14, 2024 | 53.70 | 53.80 | 52.14 | 52.56 | 1,664,485 | -1.17(-2.18%) |
Mar 13, 2024 | 53.64 | 54.18 | 53.15 | 53.73 | 1,057,661 | -0.27(-0.50%) |
Mar 12, 2024 | 53.91 | 54.13 | 52.88 | 54.00 | 1,300,958 | +0.54(+1.01%) |
Mar 11, 2024 | 52.25 | 53.52 | 51.46 | 53.46 | 1,403,294 | +1.05(+2.00%) |
Mar 08, 2024 | 53.44 | 54.14 | 52.22 | 52.41 | 1,700,801 | -1.39(-2.58%) |
Mar 07, 2024 | 53.35 | 55.10 | 53.16 | 53.80 | 1,429,439 | +1.23(+2.34%) |
Mar 06, 2024 | 52.84 | 53.33 | 52.29 | 52.57 | 1,348,895 | +0.04(+0.08%) |
Mar 05, 2024 | 53.08 | 54.01 | 51.95 | 52.53 | 1,997,884 | -2.09(-3.83%) |
Mar 04, 2024 | 55.94 | 55.99 | 54.51 | 54.62 | 1,687,823 | -1.04(-1.87%) |
Mar 01, 2024 | 54.97 | 56.40 | 54.01 | 55.66 | 1,474,404 | +0.99(+1.81%) |
Feb 29, 2024 | 53.16 | 54.77 | 52.98 | 54.67 | 1,969,490 | +2.03(+3.86%) |
Feb 28, 2024 | 52.97 | 53.22 | 52.37 | 52.64 | 1,137,802 | -0.86(-1.61%) |
Feb 27, 2024 | 55.00 | 55.10 | 53.47 | 53.50 | 1,385,156 | -1.02(-1.87%) |
Feb 26, 2024 | 53.42 | 54.55 | 53.39 | 54.52 | 972,786 | +1.37(+2.58%) |
Feb 23, 2024 | 54.16 | 54.33 | 52.98 | 53.15 | 1,051,711 | -0.96(-1.77%) |
Feb 22, 2024 | 54.51 | 54.77 | 52.90 | 54.11 | 2,683,606 | +0.72(+1.35%) |
Feb 21, 2024 | 54.39 | 54.40 | 52.40 | 53.39 | 2,082,658 | -1.11(-2.04%) |
Feb 20, 2024 | 55.90 | 56.13 | 53.29 | 54.50 | 4,332,113 | +1.12(+2.10%) |
Feb 16, 2024 | 54.27 | 54.35 | 52.19 | 53.38 | 2,500,012 | -0.95(-1.75%) |
Feb 15, 2024 | 55.44 | 55.61 | 53.75 | 54.33 | 1,957,700 | -0.64(-1.16%) |
Feb 14, 2024 | 54.22 | 55.25 | 53.59 | 54.97 | 2,578,289 | +0.31(+0.57%) |
Feb 13, 2024 | 53.68 | 56.33 | 53.18 | 54.66 | 4,136,403 | -1.16(-2.08%) |
Feb 12, 2024 | 55.99 | 57.21 | 55.67 | 55.82 | 2,533,182 | -0.12(-0.21%) |
Feb 09, 2024 | 55.05 | 56.26 | 54.65 | 55.94 | 2,308,368 | +1.16(+2.12%) |
Feb 08, 2024 | 52.69 | 55.79 | 52.44 | 54.78 | 2,489,341 | +2.24(+4.26%) |
Feb 07, 2024 | 52.38 | 52.73 | 51.12 | 52.54 | 1,418,610 | +0.89(+1.72%) |
Feb 06, 2024 | 51.31 | 52.01 | 51.10 | 51.65 | 1,856,134 | +0.09(+0.16%) |
Feb 05, 2024 | 53.12 | 53.60 | 51.55 | 51.56 | 3,297,583 | -3.71(-6.70%) |
Feb 02, 2024 | 54.07 | 55.48 | 53.91 | 55.27 | 1,114,793 | +0.61(+1.12%) |
Feb 01, 2024 | 55.10 | 55.40 | 54.30 | 54.66 | 1,383,688 | -0.32(-0.58%) |
Jan 31, 2024 | 55.85 | 56.40 | 54.87 | 54.98 | 1,392,756 | -1.49(-2.64%) |
Jan 30, 2024 | 56.72 | 56.95 | 55.99 | 56.47 | 1,134,838 | -0.88(-1.53%) |
Jan 29, 2024 | 56.60 | 57.57 | 56.37 | 57.35 | 1,380,826 | +0.85(+1.50%) |
Jan 26, 2024 | 58.22 | 58.27 | 55.93 | 56.50 | 2,240,461 | -2.83(-4.77%) |
Jan 25, 2024 | 61.15 | 61.27 | 58.77 | 59.33 | 1,406,789 | -0.94(-1.56%) |
Jan 24, 2024 | 60.86 | 61.49 | 59.91 | 60.27 | 1,177,163 | -0.15(-0.25%) |
Jan 23, 2024 | 59.28 | 60.79 | 58.88 | 60.42 | 1,394,054 | +1.68(+2.86%) |
Jan 22, 2024 | 59.48 | 59.87 | 57.77 | 58.74 | 1,499,747 | -0.43(-0.73%) |
Jan 19, 2024 | 57.19 | 59.25 | 56.50 | 59.17 | 1,833,095 | +2.40(+4.23%) |
Jan 18, 2024 | 55.96 | 57.16 | 55.15 | 56.77 | 1,764,918 | +1.90(+3.46%) |
Jan 17, 2024 | 54.50 | 55.02 | 52.79 | 54.87 | 1,630,279 | -0.74(-1.33%) |
Jan 16, 2024 | 56.58 | 56.58 | 54.77 | 55.61 | 1,968,591 | -1.78(-3.10%) |
Jan 12, 2024 | 57.27 | 57.77 | 56.70 | 57.39 | 798,979 | +0.44(+0.77%) |
Jan 11, 2024 | 57.20 | 57.63 | 56.07 | 56.95 | 773,804 | -0.23(-0.40%) |
Jan 10, 2024 | 58.11 | 58.11 | 56.84 | 57.18 | 694,531 | -1.24(-2.12%) |
Jan 09, 2024 | 57.06 | 58.77 | 56.92 | 58.42 | 1,257,737 | +0.22(+0.38%) |
Jan 08, 2024 | 56.17 | 59.10 | 56.10 | 58.20 | 1,557,162 | +2.16(+3.85%) |
Jan 05, 2024 | 55.92 | 56.78 | 55.60 | 56.04 | 761,197 | +0.21(+0.38%) |
Jan 04, 2024 | 55.56 | 56.83 | 55.56 | 55.83 | 975,176 | -1.19(-2.09%) |
Jan 03, 2024 | 57.00 | 57.73 | 56.24 | 57.02 | 1,299,487 | -0.98(-1.69%) |
Jan 02, 2024 | 59.87 | 60.49 | 57.47 | 58.00 | 1,423,376 | -2.60(-4.29%) |
Dec 29, 2023 | 61.38 | 61.41 | 60.14 | 60.60 | 962,116 | -0.91(-1.48%) |
Dec 28, 2023 | 62.61 | 62.61 | 61.30 | 61.51 | 742,344 | -0.73(-1.17%) |
Dec 27, 2023 | 62.49 | 62.61 | 61.81 | 62.24 | 829,258 | +0.25(+0.40%) |
Dec 26, 2023 | 60.73 | 62.13 | 60.62 | 61.99 | 783,245 | +1.65(+2.73%) |
Dec 22, 2023 | 60.00 | 60.84 | 59.78 | 60.34 | 855,892 | +0.53(+0.89%) |
Dec 21, 2023 | 59.10 | 60.08 | 58.91 | 59.81 | 1,027,412 | +1.77(+3.05%) |
Dec 20, 2023 | 58.25 | 58.95 | 57.91 | 58.04 | 1,438,192 | -0.59(-1.01%) |
Dec 19, 2023 | 58.80 | 59.47 | 58.36 | 58.63 | 795,957 | +0.11(+0.19%) |
Dec 18, 2023 | 58.93 | 58.99 | 57.56 | 58.52 | 1,130,217 | -0.23(-0.39%) |
Dec 15, 2023 | 59.22 | 60.26 | 57.97 | 58.75 | 3,838,695 | -0.47(-0.79%) |
Dec 14, 2023 | 58.50 | 60.76 | 58.19 | 59.22 | 2,386,979 | +1.47(+2.55%) |
Dec 13, 2023 | 56.50 | 57.88 | 55.80 | 57.75 | 1,615,818 | +1.44(+2.56%) |
Dec 12, 2023 | 55.41 | 56.48 | 55.11 | 56.31 | 1,974,631 | +0.96(+1.73%) |
Dec 11, 2023 | 53.35 | 55.96 | 53.28 | 55.35 | 2,655,065 | +2.85(+5.43%) |
Dec 08, 2023 | 52.38 | 53.33 | 52.19 | 52.50 | 2,969,017 | -0.26(-0.49%) |
Dec 07, 2023 | 51.66 | 53.14 | 51.25 | 52.76 | 2,109,817 | +1.68(+3.29%) |
Dec 06, 2023 | 52.44 | 52.78 | 50.98 | 51.08 | 1,257,258 | -0.54(-1.05%) |
Dec 05, 2023 | 51.95 | 52.19 | 51.19 | 51.62 | 1,340,657 | -0.84(-1.60%) |
Dec 04, 2023 | 53.01 | 53.18 | 51.46 | 52.46 | 2,478,201 | -1.17(-2.18%) |
Dec 01, 2023 | 53.49 | 54.09 | 53.27 | 53.63 | 1,307,793 | -0.06(-0.11%) |
Nov 30, 2023 | 55.05 | 55.20 | 53.50 | 53.69 | 1,322,545 | -1.26(-2.29%) |
Nov 29, 2023 | 55.69 | 56.59 | 54.85 | 54.95 | 1,063,477 | +0.11(+0.20%) |
Nov 28, 2023 | 55.15 | 55.39 | 54.51 | 54.84 | 788,341 | -0.53(-0.96%) |
Nov 27, 2023 | 55.51 | 56.02 | 54.67 | 55.37 | 1,051,481 | -0.59(-1.05%) |
Nov 24, 2023 | 56.33 | 56.79 | 55.92 | 55.96 | 625,576 | -0.91(-1.60%) |
Nov 22, 2023 | 57.18 | 57.59 | 56.59 | 56.87 | 731,156 | +0.38(+0.67%) |
Nov 21, 2023 | 58.04 | 58.05 | 56.07 | 56.49 | 746,849 | -1.93(-3.30%) |
Nov 20, 2023 | 56.37 | 58.68 | 56.33 | 58.42 | 1,534,074 | +2.11(+3.75%) |
Nov 17, 2023 | 56.50 | 56.72 | 55.95 | 56.31 | 819,859 | -0.11(-0.19%) |
Nov 16, 2023 | 56.42 | 57.35 | 55.87 | 56.42 | 1,039,208 | +0.28(+0.50%) |
Nov 15, 2023 | 56.09 | 57.33 | 55.92 | 56.14 | 1,375,587 | +0.35(+0.63%) |
Nov 14, 2023 | 54.01 | 56.05 | 53.71 | 55.79 | 2,242,011 | +3.66(+7.02%) |
Nov 13, 2023 | 51.42 | 52.40 | 51.13 | 52.13 | 1,139,660 | +0.16(+0.31%) |
Nov 10, 2023 | 51.08 | 52.00 | 50.06 | 51.97 | 2,372,037 | +1.16(+2.28%) |
Nov 09, 2023 | 53.10 | 53.15 | 50.56 | 50.81 | 1,696,998 | -2.21(-4.17%) |
Nov 08, 2023 | 54.51 | 54.87 | 52.71 | 53.02 | 1,689,741 | -1.25(-2.30%) |
Nov 07, 2023 | 54.50 | 56.46 | 53.00 | 54.27 | 3,808,267 | +2.61(+5.05%) |
Nov 06, 2023 | 53.20 | 53.87 | 51.33 | 51.66 | 1,982,553 | -1.19(-2.25%) |
Nov 03, 2023 | 51.31 | 53.30 | 51.26 | 52.85 | 1,945,823 | +2.47(+4.90%) |
Nov 02, 2023 | 49.97 | 50.79 | 49.40 | 50.38 | 1,984,093 | +1.53(+3.13%) |
Nov 01, 2023 | 49.75 | 49.75 | 48.12 | 48.85 | 3,123,432 | -0.77(-1.55%) |
Oct 31, 2023 | 50.00 | 50.05 | 48.54 | 49.62 | 1,502,439 | -0.29(-0.58%) |
Oct 30, 2023 | 51.98 | 52.00 | 49.71 | 49.91 | 1,640,764 | -2.07(-3.98%) |
Oct 27, 2023 | 52.41 | 52.74 | 51.72 | 51.98 | 702,067 | -0.08(-0.15%) |
Oct 26, 2023 | 51.54 | 53.07 | 51.54 | 52.06 | 1,222,694 | +0.47(+0.91%) |
Oct 25, 2023 | 53.50 | 53.81 | 51.14 | 51.59 | 1,788,248 | -2.80(-5.15%) |
Oct 24, 2023 | 54.11 | 54.91 | 53.95 | 54.39 | 1,262,342 | +0.44(+0.82%) |
Oct 23, 2023 | 54.58 | 55.03 | 53.46 | 53.95 | 945,844 | -0.41(-0.75%) |
Oct 20, 2023 | 56.10 | 56.20 | 54.01 | 54.36 | 1,464,070 | -1.47(-2.63%) |
Oct 19, 2023 | 56.55 | 57.05 | 55.68 | 55.83 | 1,027,807 | +0.22(+0.40%) |
Oct 18, 2023 | 55.69 | 56.25 | 55.20 | 55.61 | 819,401 | -0.87(-1.54%) |
Oct 17, 2023 | 55.71 | 57.00 | 55.25 | 56.48 | 894,368 | -0.04(-0.07%) |
Oct 16, 2023 | 56.01 | 56.84 | 55.62 | 56.52 | 1,008,151 | +0.87(+1.56%) |
Oct 13, 2023 | 57.21 | 57.38 | 55.19 | 55.65 | 997,724 | -1.58(-2.76%) |
Oct 12, 2023 | 57.42 | 58.53 | 56.88 | 57.23 | 832,302 | +0.00(+0.00%) |
Oct 11, 2023 | 58.38 | 58.70 | 56.88 | 57.23 | 1,183,635 | -0.79(-1.36%) |
Oct 10, 2023 | 56.54 | 58.69 | 56.54 | 58.02 | 884,905 | +1.54(+2.73%) |
Oct 09, 2023 | 56.32 | 56.69 | 55.74 | 56.48 | 852,511 | -0.44(-0.77%) |
Oct 06, 2023 | 55.88 | 57.25 | 55.57 | 56.92 | 1,131,640 | +0.45(+0.80%) |
Oct 05, 2023 | 57.33 | 57.45 | 55.65 | 56.47 | 1,025,484 | -0.59(-1.03%) |
Oct 04, 2023 | 56.48 | 57.38 | 55.82 | 57.06 | 1,208,422 | +1.00(+1.78%) |
Oct 03, 2023 | 57.28 | 58.10 | 55.36 | 56.06 | 1,444,277 | -1.91(-3.29%) |
Oct 02, 2023 | 57.96 | 58.74 | 57.37 | 57.97 | 1,102,685 | -0.22(-0.38%) |
Sep 29, 2023 | 59.17 | 59.50 | 57.92 | 58.19 | 1,024,202 | -0.41(-0.70%) |
Sep 28, 2023 | 58.19 | 59.87 | 57.30 | 58.60 | 1,086,277 | +0.79(+1.37%) |
Sep 27, 2023 | 56.77 | 58.13 | 56.22 | 57.81 | 1,246,682 | +1.58(+2.81%) |
Sep 26, 2023 | 56.89 | 57.51 | 55.93 | 56.23 | 1,151,867 | -1.03(-1.80%) |
Sep 25, 2023 | 56.31 | 57.33 | 56.83 | 57.26 | 1,219,693 | +0.43(+0.76%) |
Sep 22, 2023 | 57.77 | 58.36 | 56.72 | 56.83 | 1,085,706 | -0.48(-0.84%) |
Sep 21, 2023 | 56.74 | 58.66 | 56.43 | 57.31 | 1,929,374 | -0.04(-0.07%) |
Sep 20, 2023 | 57.98 | 58.79 | 57.29 | 57.35 | 983,820 | -0.51(-0.88%) |
Sep 19, 2023 | 58.19 | 58.19 | 56.74 | 57.86 | 1,339,369 | -0.39(-0.67%) |
Sep 18, 2023 | 57.90 | 58.81 | 57.85 | 58.25 | 847,994 | +0.17(+0.29%) |
Sep 15, 2023 | 60.40 | 60.85 | 57.71 | 58.08 | 2,235,194 | -2.68(-4.41%) |
Sep 14, 2023 | 60.45 | 61.06 | 59.23 | 60.76 | 1,329,038 | +0.95(+1.59%) |
Sep 13, 2023 | 60.00 | 61.14 | 59.52 | 59.81 | 1,145,250 | -0.26(-0.43%) |
Sep 12, 2023 | 58.65 | 60.60 | 58.51 | 60.07 | 1,631,432 | +1.06(+1.80%) |
Sep 11, 2023 | 58.57 | 59.19 | 57.48 | 59.01 | 1,441,351 | +1.02(+1.76%) |
Sep 08, 2023 | 56.59 | 58.46 | 56.55 | 57.99 | 2,073,889 | +1.46(+2.58%) |
Sep 07, 2023 | 54.55 | 56.67 | 54.33 | 56.53 | 1,712,888 | +0.75(+1.34%) |
Sep 06, 2023 | 56.03 | 56.69 | 55.21 | 55.78 | 828,649 | -0.37(-0.66%) |
Sep 05, 2023 | 55.27 | 56.45 | 54.90 | 56.15 | 831,851 | +0.71(+1.28%) |
Sep 01, 2023 | 55.80 | 55.95 | 55.02 | 55.44 | 879,023 | +0.19(+0.34%) |
Aug 31, 2023 | 54.49 | 55.47 | 54.34 | 55.25 | 849,956 | +0.56(+1.02%) |
Aug 30, 2023 | 54.35 | 55.06 | 53.81 | 54.69 | 820,340 | +0.16(+0.29%) |
Aug 29, 2023 | 52.12 | 54.77 | 51.95 | 54.53 | 1,569,854 | +1.79(+3.39%) |
Aug 28, 2023 | 53.21 | 53.40 | 52.31 | 52.74 | 841,771 | +0.22(+0.42%) |
Aug 25, 2023 | 52.50 | 52.80 | 51.41 | 52.52 | 1,275,597 | +0.35(+0.67%) |
Aug 24, 2023 | 55.28 | 55.28 | 52.05 | 52.17 | 1,992,938 | -2.46(-4.50%) |
Aug 23, 2023 | 53.91 | 55.07 | 53.43 | 54.63 | 2,267,846 | +0.60(+1.11%) |
Aug 22, 2023 | 55.67 | 55.73 | 53.24 | 54.03 | 1,005,908 | -0.94(-1.71%) |
Aug 21, 2023 | 53.83 | 55.22 | 53.66 | 54.97 | 1,267,555 | +1.06(+1.97%) |
Aug 18, 2023 | 54.35 | 54.55 | 52.98 | 53.91 | 1,750,212 | -0.74(-1.35%) |
Aug 17, 2023 | 56.08 | 56.20 | 54.59 | 54.65 | 1,583,083 | -1.30(-2.32%) |
Aug 16, 2023 | 56.85 | 57.32 | 55.95 | 55.95 | 1,083,275 | -1.22(-2.13%) |
Aug 15, 2023 | 57.69 | 57.95 | 56.73 | 57.17 | 817,325 | -1.02(-1.75%) |
Aug 14, 2023 | 56.67 | 58.20 | 56.14 | 58.19 | 961,832 | +1.31(+2.30%) |
Aug 11, 2023 | 57.24 | 57.28 | 55.70 | 56.88 | 2,514,382 | -1.61(-2.75%) |
Aug 10, 2023 | 60.00 | 60.71 | 58.32 | 58.49 | 938,029 | -0.72(-1.22%) |
Aug 09, 2023 | 59.73 | 60.16 | 58.79 | 59.21 | 1,635,132 | -0.92(-1.53%) |
Aug 08, 2023 | 55.79 | 60.49 | 55.65 | 60.13 | 3,800,349 | +0.98(+1.66%) |
Aug 07, 2023 | 59.20 | 59.72 | 58.49 | 59.15 | 2,121,524 | +0.38(+0.65%) |
Aug 04, 2023 | 59.46 | 59.89 | 58.45 | 58.77 | 2,299,646 | -0.89(-1.49%) |
Aug 03, 2023 | 59.49 | 60.07 | 58.80 | 59.66 | 1,499,349 | -0.69(-1.14%) |
Aug 02, 2023 | 61.21 | 61.21 | 59.77 | 60.35 | 1,455,475 | -1.88(-3.02%) |
Aug 01, 2023 | 63.33 | 63.69 | 62.20 | 62.23 | 848,556 | -1.46(-2.29%) |
Jul 31, 2023 | 62.70 | 63.85 | 62.66 | 63.69 | 1,093,931 | +0.94(+1.50%) |
Jul 28, 2023 | 62.65 | 63.08 | 61.87 | 62.75 | 1,340,583 | +1.29(+2.10%) |
Jul 27, 2023 | 62.19 | 63.77 | 61.05 | 61.46 | 1,741,358 | +0.81(+1.34%) |
Jul 26, 2023 | 61.68 | 61.76 | 60.37 | 60.65 | 1,502,698 | -1.79(-2.87%) |
Jul 25, 2023 | 61.85 | 63.28 | 61.85 | 62.44 | 1,302,798 | +0.59(+0.95%) |
Jul 24, 2023 | 63.76 | 64.43 | 61.67 | 61.85 | 1,782,918 | -1.90(-2.98%) |
Jul 21, 2023 | 65.25 | 65.50 | 62.90 | 63.75 | 6,633,073 | -0.57(-0.89%) |
Jul 20, 2023 | 65.80 | 66.00 | 63.85 | 64.32 | 2,411,813 | -2.41(-3.61%) |
Jul 19, 2023 | 67.45 | 67.81 | 66.47 | 66.73 | 1,014,621 | -0.72(-1.07%) |
Jul 18, 2023 | 67.33 | 68.17 | 66.48 | 67.45 | 1,660,376 | -0.65(-0.95%) |
Jul 17, 2023 | 66.67 | 68.57 | 66.46 | 68.10 | 1,741,040 | +1.38(+2.07%) |
Jul 14, 2023 | 66.64 | 66.99 | 66.10 | 66.72 | 1,074,146 | -0.02(-0.03%) |
Jul 13, 2023 | 66.18 | 66.93 | 65.89 | 66.74 | 1,145,630 | +1.19(+1.82%) |
Jul 12, 2023 | 65.18 | 66.22 | 65.06 | 65.55 | 1,287,676 | +1.35(+2.10%) |
Jul 11, 2023 | 64.33 | 64.39 | 61.67 | 64.20 | 2,129,300 | -0.13(-0.20%) |
Jul 10, 2023 | 63.17 | 64.45 | 62.61 | 64.33 | 1,778,196 | +1.79(+2.86%) |
Jul 07, 2023 | 61.88 | 63.40 | 61.63 | 62.54 | 758,489 | +0.75(+1.21%) |
Jul 06, 2023 | 62.07 | 62.20 | 60.84 | 61.79 | 1,342,754 | -1.56(-2.46%) |
Jul 05, 2023 | 64.39 | 64.44 | 63.09 | 63.35 | 718,045 | -1.39(-2.15%) |
Jul 03, 2023 | 65.08 | 65.34 | 63.74 | 64.74 | 637,046 | +0.16(+0.25%) |
Jun 30, 2023 | 64.03 | 65.05 | 63.68 | 64.58 | 1,260,228 | +1.49(+2.36%) |
Jun 29, 2023 | 63.10 | 63.13 | 61.88 | 63.09 | 1,236,692 | +0.12(+0.19%) |
Jun 28, 2023 | 62.25 | 64.33 | 61.81 | 62.97 | 1,617,368 | +0.14(+0.22%) |
Jun 27, 2023 | 60.17 | 63.03 | 59.57 | 62.83 | 1,434,943 | +2.97(+4.96%) |
Jun 26, 2023 | 58.11 | 60.37 | 58.11 | 59.86 | 1,549,381 | +2.17(+3.76%) |
Jun 23, 2023 | 58.46 | 58.80 | 57.41 | 57.69 | 1,812,954 | -1.92(-3.22%) |
Jun 22, 2023 | 59.14 | 59.85 | 58.72 | 59.61 | 585,189 | +0.17(+0.29%) |
Jun 21, 2023 | 61.26 | 61.45 | 59.38 | 59.44 | 928,079 | -2.41(-3.90%) |
Jun 20, 2023 | 62.69 | 63.13 | 60.88 | 61.85 | 1,048,125 | -0.61(-0.98%) |
Jun 16, 2023 | 63.72 | 63.72 | 61.78 | 62.46 | 2,642,557 | -0.48(-0.76%) |
Jun 15, 2023 | 61.85 | 63.53 | 61.85 | 62.94 | 1,116,827 | +3.14(+5.25%) |
May 08, 2023 | 59.53 | 59.80 | 58.48 | 59.80 | 1,624,626 | +0.39(+0.66%) |
May 05, 2023 | 58.44 | 59.83 | 58.23 | 59.41 | 1,541,994 | +1.19(+2.04%) |
May 04, 2023 | 59.08 | 59.45 | 57.74 | 58.22 | 2,327,048 | -1.21(-2.04%) |
May 03, 2023 | 59.51 | 60.21 | 59.03 | 59.43 | 1,385,924 | +0.04(+0.07%) |
May 02, 2023 | 59.23 | 59.96 | 59.06 | 59.39 | 1,523,718 | +0.21(+0.35%) |