Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.68 | 11.37 | 10.68 | 10.93 | 62,651 | +0.04(+0.32%) |
May 16, 2024 | 11.29 | 11.29 | 10.87 | 10.89 | 111,084 | -0.20(-1.80%) |
May 15, 2024 | 11.29 | 11.29 | 11.00 | 11.09 | 96,363 | +0.04(+0.36%) |
May 14, 2024 | 11.34 | 11.34 | 11.01 | 11.05 | 62,717 | +0.20(+1.84%) |
May 13, 2024 | 10.95 | 11.10 | 10.81 | 10.85 | 95,427 | +0.15(+1.40%) |
May 10, 2024 | 11.10 | 11.10 | 10.70 | 10.70 | 65,876 | -0.40(-3.56%) |
May 09, 2024 | 11.09 | 11.19 | 10.74 | 11.10 | 110,650 | -0.04(-0.31%) |
May 08, 2024 | 11.10 | 11.39 | 11.09 | 11.13 | 78,705 | -0.08(-0.75%) |
May 07, 2024 | 11.23 | 11.35 | 11.19 | 11.21 | 126,025 | +0.12(+1.12%) |
May 06, 2024 | 11.02 | 11.35 | 11.02 | 11.09 | 86,891 | -0.01(-0.09%) |
May 03, 2024 | 11.02 | 11.16 | 10.88 | 11.10 | 65,725 | +0.06(+0.54%) |
May 02, 2024 | 10.86 | 11.31 | 10.86 | 11.04 | 110,656 | +0.47(+4.45%) |
May 01, 2024 | 11.05 | 11.05 | 10.57 | 10.57 | 72,025 | -0.05(-0.47%) |
Apr 30, 2024 | 11.00 | 11.00 | 10.62 | 10.62 | 212,530 | -0.12(-1.13%) |
Apr 29, 2024 | 10.65 | 11.00 | 10.65 | 10.74 | 143,544 | +0.13(+1.23%) |
Apr 26, 2024 | 11.04 | 11.04 | 10.56 | 10.61 | 103,700 | -0.03(-0.28%) |
Apr 25, 2024 | 10.55 | 10.88 | 10.51 | 10.64 | 126,741 | -0.23(-2.12%) |
Apr 24, 2024 | 11.06 | 11.06 | 10.80 | 10.87 | 75,674 | +0.14(+1.30%) |
Apr 23, 2024 | 11.02 | 11.02 | 10.58 | 10.73 | 108,704 | -0.12(-1.11%) |
Apr 22, 2024 | 10.50 | 11.06 | 10.50 | 10.85 | 83,359 | +0.09(+0.84%) |
Apr 19, 2024 | 10.75 | 11.04 | 10.52 | 10.76 | 151,968 | +0.05(+0.47%) |
Apr 18, 2024 | 10.78 | 10.85 | 10.42 | 10.71 | 56,645 | -0.31(-2.81%) |
Apr 17, 2024 | 11.29 | 11.30 | 10.97 | 11.02 | 221,417 | +0.09(+0.82%) |
Apr 16, 2024 | 10.97 | 11.15 | 10.93 | 10.93 | 120,609 | -0.18(-1.65%) |
Apr 15, 2024 | 11.39 | 11.40 | 11.07 | 11.11 | 151,800 | -0.05(-0.42%) |
Apr 12, 2024 | 11.50 | 11.50 | 11.16 | 11.16 | 69,146 | +0.10(+0.90%) |
Apr 11, 2024 | 11.30 | 11.30 | 10.90 | 11.06 | 135,320 | +0.12(+1.13%) |
Apr 10, 2024 | 11.40 | 11.41 | 10.88 | 10.94 | 70,629 | -0.14(-1.30%) |
Apr 09, 2024 | 11.48 | 11.50 | 11.04 | 11.08 | 47,724 | -0.08(-0.72%) |
Apr 08, 2024 | 11.50 | 11.50 | 10.82 | 11.16 | 88,440 | +0.12(+1.09%) |
Apr 05, 2024 | 10.70 | 11.30 | 10.70 | 11.04 | 118,149 | +0.11(+1.01%) |
Apr 04, 2024 | 11.78 | 11.78 | 10.93 | 10.93 | 147,817 | -0.13(-1.18%) |
Apr 03, 2024 | 11.26 | 11.26 | 10.74 | 11.06 | 67,230 | +0.06(+0.55%) |
Apr 02, 2024 | 11.98 | 12.57 | 10.90 | 11.00 | 43,271 | -57.46(-83.93%) |
Apr 01, 2024 | 70.25 | 70.26 | 64.60 | 68.46 | 10,591 | -0.04(-0.06%) |
Mar 28, 2024 | 68.91 | 69.73 | 66.84 | 68.50 | 10,560 | +1.79(+2.68%) |
Mar 27, 2024 | 68.90 | 68.90 | 66.71 | 66.71 | 11,362 | -2.02(-2.94%) |
Mar 26, 2024 | 68.85 | 68.85 | 68.26 | 68.73 | 11,043 | +0.71(+1.04%) |
Mar 25, 2024 | 68.15 | 68.95 | 67.98 | 68.02 | 10,301 | -0.76(-1.10%) |
Mar 22, 2024 | 68.50 | 69.00 | 68.23 | 68.78 | 18,399 | -0.24(-0.35%) |
Mar 21, 2024 | 70.97 | 70.98 | 68.92 | 69.02 | 25,397 | +0.69(+1.01%) |
Mar 20, 2024 | 67.90 | 69.79 | 67.39 | 68.33 | 8,688 | +0.86(+1.27%) |
Mar 19, 2024 | 67.25 | 68.18 | 67.17 | 67.47 | 13,932 | +0.34(+0.51%) |
Mar 18, 2024 | 68.02 | 68.03 | 67.11 | 67.13 | 16,810 | +0.98(+1.48%) |
Mar 15, 2024 | 68.47 | 68.47 | 66.15 | 66.15 | 18,531 | +0.44(+0.67%) |
Mar 14, 2024 | 67.29 | 67.29 | 65.50 | 65.71 | 15,529 | +0.22(+0.33%) |
Mar 13, 2024 | 67.50 | 67.50 | 65.30 | 65.49 | 8,667 | -0.72(-1.09%) |
Mar 12, 2024 | 65.67 | 67.77 | 65.61 | 66.21 | 10,080 | +1.09(+1.67%) |
Mar 11, 2024 | 65.50 | 67.10 | 64.96 | 65.12 | 26,362 | -1.58(-2.37%) |
Mar 08, 2024 | 68.82 | 68.82 | 65.80 | 66.70 | 15,118 | -0.48(-0.71%) |
Mar 07, 2024 | 67.12 | 67.20 | 66.90 | 67.18 | 14,612 | +0.18(+0.27%) |
Mar 06, 2024 | 68.92 | 68.92 | 66.83 | 67.00 | 15,778 | +1.13(+1.72%) |
Mar 05, 2024 | 66.34 | 66.34 | 65.80 | 65.87 | 10,604 | +0.17(+0.26%) |
Mar 04, 2024 | 68.11 | 68.11 | 65.45 | 65.70 | 11,692 | +0.31(+0.47%) |
Mar 01, 2024 | 66.39 | 66.39 | 64.89 | 65.39 | 18,934 | +2.13(+3.37%) |
Feb 29, 2024 | 64.35 | 64.35 | 63.26 | 63.26 | 13,626 | -0.82(-1.27%) |
Feb 28, 2024 | 64.22 | 65.05 | 64.02 | 64.08 | 13,171 | -0.79(-1.22%) |
Feb 27, 2024 | 66.78 | 66.78 | 64.85 | 64.87 | 14,237 | +0.67(+1.04%) |
Feb 26, 2024 | 63.50 | 64.41 | 63.50 | 64.20 | 29,374 | +0.88(+1.39%) |
Feb 23, 2024 | 64.00 | 64.00 | 63.25 | 63.32 | 11,327 | -0.06(-0.09%) |
Feb 22, 2024 | 64.47 | 64.83 | 63.00 | 63.38 | 6,885 | +0.74(+1.17%) |
Feb 21, 2024 | 62.65 | 62.65 | 62.45 | 62.64 | 22,978 | +0.37(+0.59%) |
Feb 20, 2024 | 62.41 | 62.51 | 62.22 | 62.27 | 11,064 | -0.28(-0.45%) |
Feb 16, 2024 | 62.39 | 62.73 | 62.39 | 62.55 | 9,169 | +0.15(+0.24%) |
Feb 15, 2024 | 62.04 | 62.41 | 62.02 | 62.40 | 11,556 | +0.45(+0.73%) |
Feb 14, 2024 | 61.82 | 62.00 | 61.69 | 61.95 | 10,175 | +0.91(+1.49%) |
Feb 13, 2024 | 62.00 | 62.00 | 61.04 | 61.04 | 9,986 | -0.28(-0.46%) |
Feb 12, 2024 | 61.51 | 61.71 | 61.32 | 61.32 | 11,498 | -0.11(-0.19%) |
Feb 09, 2024 | 62.02 | 62.02 | 61.25 | 61.43 | 19,395 | -2.40(-3.75%) |
Feb 08, 2024 | 65.27 | 65.27 | 63.83 | 63.83 | 17,475 | -2.88(-4.32%) |
Feb 07, 2024 | 66.57 | 66.71 | 66.43 | 66.71 | 18,967 | +0.74(+1.12%) |
Feb 06, 2024 | 66.00 | 66.16 | 65.74 | 65.97 | 8,584 | +0.34(+0.52%) |
Feb 05, 2024 | 65.04 | 67.65 | 65.04 | 65.63 | 25,049 | +1.16(+1.81%) |
Feb 02, 2024 | 64.14 | 64.50 | 64.14 | 64.47 | 7,168 | +0.43(+0.67%) |
Feb 01, 2024 | 63.79 | 64.05 | 63.59 | 64.04 | 6,769 | +0.89(+1.41%) |
Jan 31, 2024 | 64.00 | 64.00 | 63.15 | 63.15 | 8,968 | -0.10(-0.16%) |
Jan 30, 2024 | 63.25 | 63.58 | 63.00 | 63.25 | 13,253 | -0.03(-0.05%) |
Jan 29, 2024 | 63.20 | 63.37 | 62.90 | 63.28 | 14,406 | +0.68(+1.09%) |
Jan 26, 2024 | 62.81 | 62.90 | 62.50 | 62.60 | 5,932 | +0.40(+0.64%) |
Jan 25, 2024 | 62.35 | 62.35 | 62.03 | 62.20 | 7,469 | -0.21(-0.34%) |
Jan 24, 2024 | 62.44 | 62.58 | 62.36 | 62.41 | 17,150 | +0.13(+0.22%) |
Jan 23, 2024 | 62.34 | 62.34 | 61.96 | 62.28 | 10,083 | -0.65(-1.03%) |
Jan 22, 2024 | 62.77 | 62.93 | 62.74 | 62.93 | 7,208 | +0.07(+0.11%) |
Jan 19, 2024 | 62.45 | 62.86 | 62.43 | 62.86 | 7,979 | -0.09(-0.14%) |
Jan 18, 2024 | 62.90 | 63.01 | 62.75 | 62.95 | 9,400 | +0.46(+0.73%) |
Jan 17, 2024 | 62.50 | 62.64 | 62.42 | 62.49 | 22,205 | -0.47(-0.75%) |
Jan 16, 2024 | 64.00 | 64.00 | 62.97 | 62.97 | 14,130 | -0.86(-1.34%) |
Jan 12, 2024 | 64.30 | 64.30 | 63.29 | 63.83 | 25,118 | +2.43(+3.95%) |
Jan 11, 2024 | 61.48 | 61.53 | 61.11 | 61.40 | 30,116 | +0.18(+0.29%) |
Jan 10, 2024 | 62.76 | 62.76 | 61.19 | 61.22 | 13,258 | +1.69(+2.84%) |
Jan 09, 2024 | 59.61 | 59.86 | 59.53 | 59.53 | 16,130 | -0.23(-0.38%) |
Jan 08, 2024 | 59.15 | 59.82 | 59.04 | 59.76 | 16,583 | -0.27(-0.45%) |
Jan 05, 2024 | 60.53 | 60.53 | 59.17 | 60.03 | 6,199 | +0.88(+1.50%) |
Jan 04, 2024 | 59.22 | 59.49 | 59.07 | 59.15 | 13,043 | +0.33(+0.55%) |
Jan 03, 2024 | 58.92 | 58.98 | 57.87 | 58.82 | 13,360 | -0.36(-0.61%) |
Jan 02, 2024 | 59.00 | 59.51 | 57.67 | 59.18 | 15,749 | -0.56(-0.94%) |
Dec 29, 2023 | 60.07 | 61.72 | 59.74 | 59.74 | 9,212 | -0.25(-0.42%) |
Dec 28, 2023 | 60.11 | 60.11 | 59.87 | 59.99 | 14,107 | -0.12(-0.20%) |
Dec 27, 2023 | 59.82 | 60.11 | 58.42 | 60.11 | 6,613 | -0.35(-0.58%) |
Dec 26, 2023 | 61.60 | 61.60 | 60.26 | 60.46 | 7,739 | -0.02(-0.03%) |
Dec 22, 2023 | 60.67 | 60.67 | 60.33 | 60.48 | 8,648 | +0.53(+0.88%) |
Dec 21, 2023 | 58.53 | 60.07 | 58.53 | 59.95 | 8,420 | +0.34(+0.57%) |
Dec 20, 2023 | 60.11 | 60.47 | 59.61 | 59.61 | 9,428 | +0.16(+0.27%) |
Dec 19, 2023 | 59.50 | 59.50 | 58.41 | 59.45 | 12,389 | +1.02(+1.75%) |
Dec 18, 2023 | 57.84 | 58.59 | 57.05 | 58.43 | 11,654 | -1.23(-2.06%) |
Dec 15, 2023 | 60.81 | 60.86 | 59.66 | 59.66 | 11,747 | -1.99(-3.23%) |
Dec 14, 2023 | 59.52 | 61.65 | 59.52 | 61.65 | 14,154 | +1.48(+2.46%) |
Dec 13, 2023 | 59.15 | 60.18 | 58.91 | 60.17 | 5,437 | +0.22(+0.37%) |
Dec 12, 2023 | 59.93 | 60.09 | 59.87 | 59.95 | 10,895 | -0.33(-0.55%) |
Dec 11, 2023 | 59.92 | 60.28 | 59.92 | 60.28 | 11,790 | +0.68(+1.14%) |
Dec 08, 2023 | 59.47 | 59.71 | 59.47 | 59.60 | 12,933 | +0.43(+0.73%) |
Dec 07, 2023 | 58.73 | 59.22 | 58.67 | 59.17 | 13,602 | +0.61(+1.03%) |
Dec 06, 2023 | 57.64 | 59.06 | 57.64 | 58.56 | 6,886 | +0.70(+1.22%) |
Dec 05, 2023 | 57.88 | 58.10 | 57.85 | 57.86 | 11,616 | -0.25(-0.43%) |
Dec 04, 2023 | 58.40 | 58.40 | 58.02 | 58.11 | 14,499 | -0.96(-1.63%) |
Dec 01, 2023 | 58.34 | 59.09 | 58.34 | 59.07 | 7,959 | +0.73(+1.25%) |
Nov 30, 2023 | 56.83 | 58.47 | 56.83 | 58.34 | 12,604 | +0.67(+1.16%) |
Nov 29, 2023 | 57.86 | 57.89 | 57.67 | 57.67 | 12,464 | -0.39(-0.67%) |
Nov 28, 2023 | 57.69 | 58.22 | 57.69 | 58.06 | 22,178 | +0.05(+0.09%) |
Nov 27, 2023 | 56.02 | 58.06 | 56.02 | 58.01 | 10,106 | -0.22(-0.38%) |
Nov 24, 2023 | 58.30 | 58.30 | 58.17 | 58.23 | 6,481 | -0.02(-0.04%) |
Nov 22, 2023 | 58.26 | 58.36 | 58.11 | 58.25 | 8,133 | +0.45(+0.77%) |
Nov 21, 2023 | 58.10 | 58.22 | 57.75 | 57.80 | 8,551 | -0.81(-1.39%) |
Nov 20, 2023 | 58.31 | 58.69 | 58.31 | 58.62 | 14,835 | -0.77(-1.30%) |
Nov 17, 2023 | 59.38 | 59.49 | 59.22 | 59.39 | 27,075 | +1.89(+3.29%) |
Nov 16, 2023 | 57.42 | 57.55 | 57.24 | 57.50 | 99,535 | +1.20(+2.13%) |
Nov 15, 2023 | 56.47 | 56.66 | 56.27 | 56.30 | 28,575 | -0.28(-0.49%) |
Nov 14, 2023 | 56.10 | 56.58 | 56.08 | 56.58 | 19,425 | +0.59(+1.05%) |
Nov 13, 2023 | 55.97 | 57.00 | 55.87 | 55.99 | 20,964 | -0.46(-0.82%) |
Nov 10, 2023 | 56.08 | 56.45 | 55.93 | 56.45 | 11,495 | -0.33(-0.58%) |
Nov 09, 2023 | 57.41 | 57.41 | 56.78 | 56.78 | 16,719 | -0.72(-1.25%) |
Nov 08, 2023 | 57.55 | 57.89 | 57.03 | 57.50 | 18,930 | +0.59(+1.04%) |
Nov 07, 2023 | 56.72 | 56.91 | 56.62 | 56.91 | 11,812 | -0.47(-0.81%) |
Nov 06, 2023 | 57.60 | 57.64 | 57.23 | 57.38 | 23,086 | +0.22(+0.38%) |
Nov 03, 2023 | 57.41 | 57.79 | 56.92 | 57.16 | 19,058 | +0.93(+1.65%) |
Nov 02, 2023 | 55.48 | 56.26 | 55.04 | 56.23 | 41,715 | +0.48(+0.86%) |
Nov 01, 2023 | 55.31 | 56.01 | 55.26 | 55.75 | 40,930 | +0.92(+1.68%) |
Oct 31, 2023 | 54.82 | 55.16 | 54.56 | 54.83 | 31,452 | +0.67(+1.24%) |
Oct 30, 2023 | 54.33 | 55.00 | 53.95 | 54.16 | 22,426 | -0.84(-1.53%) |
Oct 27, 2023 | 55.00 | 55.33 | 55.00 | 55.00 | 16,382 | +0.27(+0.49%) |
Oct 26, 2023 | 55.01 | 55.08 | 54.57 | 54.73 | 20,617 | -0.60(-1.09%) |
Oct 25, 2023 | 55.67 | 55.73 | 55.16 | 55.33 | 18,488 | -0.49(-0.87%) |
Oct 24, 2023 | 55.82 | 55.99 | 55.69 | 55.82 | 18,680 | -0.25(-0.45%) |
Oct 23, 2023 | 55.60 | 56.26 | 55.53 | 56.07 | 26,027 | -0.22(-0.39%) |
Oct 20, 2023 | 56.68 | 56.68 | 56.29 | 56.29 | 43,864 | -0.54(-0.95%) |
Oct 19, 2023 | 58.76 | 58.76 | 56.72 | 56.83 | 20,192 | -0.36(-0.63%) |
Oct 18, 2023 | 57.71 | 57.71 | 57.19 | 57.19 | 18,538 | -1.09(-1.87%) |
Oct 17, 2023 | 57.92 | 58.53 | 57.92 | 58.28 | 15,381 | +0.08(+0.14%) |
Oct 16, 2023 | 58.12 | 58.31 | 58.12 | 58.20 | 11,231 | -0.05(-0.09%) |
Oct 13, 2023 | 58.60 | 58.68 | 58.25 | 58.25 | 11,047 | -1.44(-2.41%) |
Oct 12, 2023 | 60.50 | 60.50 | 59.53 | 59.69 | 26,547 | +0.65(+1.10%) |
Oct 11, 2023 | 59.57 | 59.57 | 58.74 | 59.04 | 9,726 | +0.00(+0.01%) |
Oct 10, 2023 | 59.12 | 59.51 | 58.78 | 59.04 | 18,281 | +1.38(+2.39%) |
Oct 09, 2023 | 58.91 | 58.91 | 57.26 | 57.66 | 10,623 | -0.08(-0.14%) |
Oct 06, 2023 | 55.16 | 57.77 | 55.16 | 57.74 | 17,912 | +0.47(+0.82%) |
Oct 05, 2023 | 55.27 | 58.02 | 55.27 | 57.27 | 16,059 | +1.03(+1.83%) |
Oct 04, 2023 | 56.02 | 56.25 | 55.74 | 56.24 | 13,921 | -0.01(-0.02%) |
Oct 03, 2023 | 56.21 | 56.57 | 56.06 | 56.25 | 36,840 | -0.92(-1.61%) |
Oct 02, 2023 | 57.01 | 59.46 | 56.42 | 57.17 | 21,856 | -0.79(-1.36%) |
Sep 29, 2023 | 59.10 | 59.10 | 57.83 | 57.96 | 21,665 | -0.25(-0.43%) |
Sep 28, 2023 | 58.51 | 58.51 | 57.39 | 58.21 | 11,268 | -0.54(-0.92%) |
Sep 27, 2023 | 59.00 | 59.17 | 58.49 | 58.75 | 11,299 | +0.22(+0.38%) |
Sep 26, 2023 | 59.17 | 59.63 | 58.49 | 58.53 | 9,110 | -1.45(-2.42%) |
Sep 25, 2023 | 59.84 | 60.16 | 59.91 | 59.98 | 12,053 | +0.30(+0.50%) |
Sep 22, 2023 | 59.99 | 60.00 | 58.87 | 59.68 | 11,578 | +0.26(+0.44%) |
Sep 21, 2023 | 59.59 | 59.66 | 59.42 | 59.42 | 8,889 | -1.14(-1.88%) |
Sep 20, 2023 | 61.09 | 61.09 | 60.56 | 60.56 | 13,464 | -1.18(-1.92%) |
Sep 19, 2023 | 61.76 | 61.80 | 61.61 | 61.74 | 11,177 | +0.31(+0.51%) |
Sep 18, 2023 | 61.50 | 61.71 | 61.40 | 61.43 | 9,082 | -0.05(-0.08%) |
Sep 15, 2023 | 61.66 | 61.79 | 61.42 | 61.48 | 17,276 | -0.46(-0.74%) |
Sep 14, 2023 | 61.81 | 62.04 | 61.81 | 61.94 | 12,008 | +1.25(+2.06%) |
Sep 13, 2023 | 61.50 | 62.44 | 60.69 | 60.69 | 12,473 | +0.39(+0.65%) |
Sep 12, 2023 | 59.90 | 60.30 | 59.90 | 60.30 | 15,244 | +0.11(+0.18%) |
Sep 11, 2023 | 60.42 | 60.98 | 59.84 | 60.19 | 12,123 | +0.69(+1.16%) |
Sep 08, 2023 | 59.61 | 59.68 | 59.45 | 59.50 | 6,926 | +0.34(+0.57%) |
Sep 07, 2023 | 57.30 | 59.22 | 57.30 | 59.16 | 16,873 | -0.39(-0.65%) |
Sep 06, 2023 | 59.94 | 59.94 | 59.52 | 59.55 | 11,220 | -0.16(-0.27%) |
Sep 05, 2023 | 59.83 | 59.85 | 59.70 | 59.71 | 19,036 | +0.59(+1.00%) |
Sep 01, 2023 | 59.43 | 59.68 | 59.02 | 59.12 | 8,642 | +0.06(+0.10%) |
Aug 31, 2023 | 58.92 | 59.06 | 58.88 | 59.06 | 5,541 | +0.84(+1.44%) |
Aug 30, 2023 | 58.30 | 58.63 | 58.20 | 58.22 | 12,726 | -0.12(-0.21%) |
Aug 29, 2023 | 57.37 | 58.49 | 56.03 | 58.34 | 16,901 | -0.37(-0.63%) |
Aug 28, 2023 | 58.21 | 59.79 | 58.21 | 58.71 | 18,062 | +0.76(+1.31%) |
Aug 25, 2023 | 58.00 | 58.07 | 56.29 | 57.95 | 9,670 | +0.61(+1.06%) |
Aug 24, 2023 | 58.00 | 58.00 | 57.34 | 57.34 | 15,009 | -0.27(-0.47%) |
Aug 23, 2023 | 57.56 | 57.65 | 56.98 | 57.61 | 8,888 | +1.02(+1.80%) |
Aug 22, 2023 | 57.00 | 57.00 | 56.44 | 56.59 | 26,524 | +0.31(+0.55%) |
Aug 21, 2023 | 56.49 | 56.49 | 55.61 | 56.28 | 45,103 | +0.21(+0.37%) |
Aug 18, 2023 | 56.15 | 56.58 | 55.71 | 56.07 | 21,685 | +0.12(+0.22%) |
Aug 17, 2023 | 54.55 | 57.38 | 54.55 | 55.95 | 22,381 | -0.77(-1.36%) |
Aug 16, 2023 | 58.20 | 58.20 | 56.60 | 56.72 | 11,662 | -0.09(-0.16%) |
Aug 15, 2023 | 58.65 | 58.65 | 56.66 | 56.81 | 24,305 | -0.25(-0.44%) |
Aug 14, 2023 | 57.01 | 57.17 | 56.93 | 57.06 | 12,311 | -1.31(-2.24%) |
Aug 11, 2023 | 58.63 | 59.98 | 57.29 | 58.37 | 11,481 | -0.14(-0.24%) |
Aug 10, 2023 | 59.26 | 59.30 | 58.32 | 58.51 | 23,916 | +2.61(+4.67%) |
Aug 09, 2023 | 56.12 | 56.46 | 55.76 | 55.90 | 19,252 | +0.31(+0.56%) |
Aug 08, 2023 | 55.17 | 55.73 | 53.75 | 55.59 | 20,630 | -1.06(-1.87%) |
Aug 07, 2023 | 54.91 | 57.69 | 54.91 | 56.65 | 15,696 | +0.75(+1.34%) |
Aug 04, 2023 | 57.59 | 57.59 | 55.87 | 55.90 | 11,567 | +0.11(+0.20%) |
Aug 03, 2023 | 55.15 | 55.88 | 54.87 | 55.79 | 14,893 | -1.30(-2.28%) |
Aug 02, 2023 | 57.34 | 57.34 | 56.98 | 57.09 | 11,472 | -0.46(-0.80%) |
Aug 01, 2023 | 57.66 | 57.73 | 57.42 | 57.55 | 9,154 | -0.55(-0.94%) |
Jul 31, 2023 | 56.32 | 58.28 | 56.32 | 58.10 | 8,627 | +0.74(+1.28%) |
Jul 28, 2023 | 57.72 | 57.72 | 56.63 | 57.36 | 8,842 | -0.84(-1.44%) |
Jul 27, 2023 | 58.48 | 58.48 | 58.06 | 58.20 | 24,943 | -0.14(-0.25%) |
Jul 26, 2023 | 58.01 | 59.61 | 58.01 | 58.34 | 7,817 | +0.77(+1.35%) |
Jul 25, 2023 | 57.72 | 57.72 | 57.10 | 57.57 | 13,873 | -0.20(-0.35%) |
Jul 24, 2023 | 57.90 | 58.07 | 57.75 | 57.77 | 12,639 | -0.84(-1.43%) |
Jul 21, 2023 | 58.77 | 58.77 | 57.95 | 58.61 | 9,373 | +0.62(+1.06%) |
Jul 20, 2023 | 59.00 | 59.00 | 57.91 | 57.99 | 12,418 | -1.48(-2.48%) |
Jul 19, 2023 | 59.73 | 60.32 | 59.40 | 59.47 | 5,619 | -0.18(-0.30%) |
Jul 18, 2023 | 59.38 | 61.79 | 59.32 | 59.65 | 5,814 | +0.86(+1.46%) |
Jul 17, 2023 | 57.25 | 59.90 | 57.25 | 58.79 | 11,545 | -0.85(-1.43%) |
Jul 14, 2023 | 58.96 | 59.64 | 58.65 | 59.64 | 5,975 | -0.31(-0.52%) |
Jul 13, 2023 | 60.09 | 60.53 | 59.66 | 59.95 | 5,916 | +0.41(+0.69%) |
Jul 12, 2023 | 59.33 | 59.78 | 59.33 | 59.54 | 15,301 | +0.88(+1.50%) |
Jul 11, 2023 | 58.37 | 58.74 | 58.19 | 58.66 | 59,166 | -0.07(-0.12%) |
Jul 10, 2023 | 58.19 | 58.73 | 58.19 | 58.73 | 17,523 | +0.16(+0.27%) |
Jul 07, 2023 | 58.08 | 58.63 | 58.08 | 58.57 | 11,358 | +0.24(+0.41%) |
Jul 06, 2023 | 58.54 | 58.75 | 58.19 | 58.33 | 9,020 | -0.99(-1.67%) |
Jul 05, 2023 | 59.34 | 59.35 | 59.13 | 59.32 | 11,963 | -0.89(-1.48%) |
Jul 03, 2023 | 60.33 | 60.33 | 60.07 | 60.21 | 6,131 | +0.63(+1.07%) |
Jun 30, 2023 | 59.37 | 59.68 | 59.37 | 59.58 | 9,526 | +0.16(+0.27%) |
Jun 29, 2023 | 59.56 | 59.56 | 59.37 | 59.41 | 6,064 | -0.12(-0.20%) |
Jun 28, 2023 | 59.05 | 59.95 | 59.05 | 59.53 | 5,603 | -0.08(-0.13%) |
Jun 27, 2023 | 59.08 | 59.61 | 59.08 | 59.61 | 9,345 | +0.18(+0.30%) |
Jun 26, 2023 | 59.88 | 59.88 | 59.33 | 59.43 | 15,819 | +0.50(+0.85%) |
Jun 23, 2023 | 59.65 | 59.65 | 58.73 | 58.93 | 33,051 | -1.84(-3.03%) |
Jun 22, 2023 | 60.81 | 60.94 | 60.63 | 60.77 | 8,973 | -0.16(-0.26%) |
Jun 21, 2023 | 60.86 | 61.06 | 60.64 | 60.93 | 9,421 | +0.22(+0.36%) |
Jun 20, 2023 | 60.56 | 60.74 | 60.56 | 60.71 | 4,841 | -1.17(-1.89%) |
Jun 16, 2023 | 62.46 | 62.46 | 61.88 | 61.88 | 7,224 | -1.12(-1.78%) |
Jun 15, 2023 | 62.51 | 63.00 | 62.45 | 63.00 | 9,514 | -0.22(-0.35%) |
Jun 14, 2023 | 63.30 | 63.33 | 62.63 | 63.22 | 8,786 | -0.34(-0.53%) |
Jun 13, 2023 | 63.69 | 63.82 | 63.44 | 63.56 | 13,457 | +0.10(+0.16%) |
Jun 12, 2023 | 63.27 | 63.46 | 63.07 | 63.46 | 9,590 | +0.54(+0.85%) |
Jun 09, 2023 | 63.02 | 63.04 | 62.63 | 62.92 | 7,227 | +0.41(+0.66%) |
Jun 08, 2023 | 61.75 | 62.52 | 61.75 | 62.51 | 7,064 | +0.32(+0.52%) |
Jun 07, 2023 | 62.83 | 62.83 | 62.15 | 62.19 | 7,328 | -1.57(-2.47%) |
Jun 06, 2023 | 62.61 | 63.76 | 62.61 | 63.76 | 10,765 | +0.93(+1.48%) |
Jun 05, 2023 | 63.20 | 63.20 | 62.78 | 62.83 | 7,337 | -0.66(-1.04%) |
Jun 02, 2023 | 63.49 | 64.49 | 63.30 | 63.49 | 16,214 | +1.39(+2.24%) |