Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.72 | 72.91 | 68.85 | 68.95 | 697,339 | -4.34(-5.92%) |
Apr 29, 2024 | 71.71 | 73.60 | 71.70 | 73.29 | 444,849 | +1.00(+1.38%) |
Apr 26, 2024 | 72.58 | 72.91 | 70.89 | 72.29 | 497,502 | -1.48(-2.01%) |
Apr 25, 2024 | 72.76 | 74.16 | 71.65 | 73.77 | 363,024 | +0.69(+0.94%) |
Apr 24, 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 518,302 | +0.21(+0.29%) |
Apr 23, 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 420,107 | +0.69(+0.96%) |
Apr 22, 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 500,236 | +0.88(+1.23%) |
Apr 19, 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 737,177 | +1.68(+2.41%) |
Apr 18, 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 332,877 | -0.38(-0.54%) |
Apr 17, 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 463,871 | -0.50(-0.71%) |
Apr 16, 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 667,677 | -1.33(-1.85%) |
Apr 15, 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 723,207 | -1.28(-1.75%) |
Apr 12, 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 801,104 | -2.35(-3.11%) |
Apr 11, 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 491,170 | -0.37(-0.49%) |
Apr 10, 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 466,735 | +0.54(+0.72%) |
Apr 09, 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 347,118 | -0.04(-0.05%) |
Apr 08, 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 512,614 | -0.88(-1.15%) |
Apr 05, 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 550,026 | +1.57(+2.10%) |
Apr 04, 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 443,791 | -0.22(-0.29%) |
Apr 03, 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 603,088 | +0.98(+1.33%) |
Apr 02, 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 657,436 | +2.08(+2.90%) |
Apr 01, 2024 | 71.10 | 72.21 | 69.78 | 71.80 | 524,931 | +1.00(+1.41%) |
Mar 28, 2024 | 69.94 | 71.01 | 69.41 | 70.80 | 498,079 | +1.44(+2.08%) |
Mar 27, 2024 | 67.83 | 69.36 | 67.51 | 69.36 | 533,398 | +1.35(+1.99%) |
Mar 26, 2024 | 69.28 | 69.57 | 67.81 | 68.01 | 568,868 | -1.06(-1.53%) |
Mar 25, 2024 | 68.13 | 70.05 | 68.13 | 69.07 | 412,776 | +1.20(+1.77%) |
Mar 22, 2024 | 68.15 | 68.52 | 67.58 | 67.87 | 413,826 | -0.27(-0.40%) |
Mar 21, 2024 | 67.62 | 68.45 | 67.19 | 68.14 | 484,895 | +0.63(+0.93%) |
Mar 20, 2024 | 66.84 | 67.90 | 66.66 | 67.51 | 902,288 | -0.06(-0.09%) |
Mar 19, 2024 | 66.00 | 67.73 | 66.00 | 67.57 | 1,185,741 | +1.36(+2.06%) |
Mar 18, 2024 | 66.16 | 66.58 | 65.11 | 66.21 | 550,690 | +0.60(+0.91%) |
Mar 15, 2024 | 64.95 | 66.62 | 64.90 | 65.61 | 626,710 | +0.22(+0.33%) |
Mar 14, 2024 | 64.45 | 65.39 | 64.05 | 65.39 | 702,285 | +1.40(+2.19%) |
Mar 13, 2024 | 63.22 | 64.69 | 63.20 | 64.00 | 652,903 | +1.90(+3.05%) |
Mar 12, 2024 | 62.21 | 62.57 | 61.38 | 62.10 | 422,296 | -0.09(-0.14%) |
Mar 11, 2024 | 60.81 | 62.27 | 60.13 | 62.19 | 494,101 | +1.24(+2.04%) |
Mar 08, 2024 | 60.56 | 61.01 | 60.14 | 60.95 | 372,300 | +0.36(+0.59%) |
Mar 07, 2024 | 59.70 | 61.26 | 59.69 | 60.59 | 381,697 | +0.95(+1.60%) |
Mar 06, 2024 | 60.26 | 60.86 | 59.37 | 59.64 | 683,168 | +0.37(+0.62%) |
Mar 05, 2024 | 58.24 | 60.01 | 58.12 | 59.27 | 527,127 | +0.83(+1.43%) |
Mar 04, 2024 | 59.58 | 59.90 | 58.28 | 58.44 | 581,230 | -1.17(-1.96%) |
Mar 01, 2024 | 59.04 | 60.21 | 58.99 | 59.61 | 652,508 | +1.39(+2.39%) |
Feb 29, 2024 | 58.10 | 58.73 | 57.73 | 58.22 | 351,297 | +0.40(+0.69%) |
Feb 28, 2024 | 58.13 | 59.05 | 57.35 | 57.82 | 479,785 | -0.21(-0.36%) |
Feb 27, 2024 | 58.79 | 59.12 | 57.46 | 58.03 | 464,087 | -0.52(-0.88%) |
Feb 26, 2024 | 58.05 | 59.31 | 57.45 | 58.55 | 478,597 | +0.39(+0.67%) |
Feb 23, 2024 | 57.83 | 58.53 | 57.07 | 58.16 | 535,720 | -0.75(-1.28%) |
Feb 22, 2024 | 58.04 | 59.46 | 57.43 | 58.91 | 528,639 | +0.18(+0.30%) |
Feb 21, 2024 | 57.02 | 58.88 | 57.02 | 58.74 | 581,896 | +1.94(+3.41%) |
Feb 20, 2024 | 57.92 | 57.92 | 56.52 | 56.80 | 607,454 | -0.97(-1.68%) |
Feb 16, 2024 | 58.12 | 58.62 | 57.45 | 57.77 | 714,433 | +0.01(+0.02%) |
Feb 15, 2024 | 54.85 | 58.13 | 54.67 | 57.76 | 630,009 | +2.93(+5.34%) |
Feb 14, 2024 | 55.70 | 56.04 | 54.25 | 54.84 | 573,605 | -0.20(-0.36%) |
Feb 13, 2024 | 56.06 | 56.50 | 54.21 | 55.03 | 483,713 | -1.03(-1.84%) |
Feb 12, 2024 | 55.26 | 56.36 | 55.26 | 56.07 | 373,944 | +1.24(+2.26%) |
Feb 09, 2024 | 56.77 | 57.29 | 54.76 | 54.83 | 553,152 | -1.84(-3.24%) |
Feb 08, 2024 | 55.51 | 57.01 | 55.40 | 56.66 | 466,749 | +1.20(+2.17%) |
Feb 07, 2024 | 55.74 | 56.04 | 54.61 | 55.46 | 397,863 | +0.18(+0.32%) |
Feb 06, 2024 | 55.35 | 56.34 | 54.88 | 55.28 | 416,857 | +0.36(+0.65%) |
Feb 05, 2024 | 54.64 | 55.59 | 53.74 | 54.93 | 624,718 | -0.30(-0.54%) |
Feb 02, 2024 | 55.86 | 56.06 | 54.30 | 55.22 | 677,352 | +0.18(+0.32%) |
Feb 01, 2024 | 55.77 | 56.29 | 54.09 | 55.04 | 1,705,564 | -0.01(-0.02%) |
Jan 31, 2024 | 57.31 | 57.49 | 55.05 | 55.05 | 1,081,648 | -2.22(-3.88%) |
Jan 30, 2024 | 55.08 | 57.28 | 54.59 | 57.28 | 679,568 | +1.15(+2.05%) |
Jan 29, 2024 | 56.12 | 56.24 | 54.98 | 56.13 | 1,100,953 | -0.19(-0.33%) |
Jan 26, 2024 | 55.34 | 56.31 | 54.55 | 56.31 | 823,432 | +0.83(+1.50%) |
Jan 25, 2024 | 53.97 | 55.50 | 53.26 | 55.48 | 701,555 | +2.32(+4.37%) |
Jan 24, 2024 | 52.18 | 53.18 | 51.71 | 53.16 | 779,077 | +1.49(+2.88%) |
Jan 23, 2024 | 51.11 | 52.48 | 51.11 | 51.67 | 506,209 | +0.24(+0.46%) |
Jan 22, 2024 | 50.97 | 51.66 | 50.21 | 51.43 | 548,948 | +0.34(+0.66%) |
Jan 19, 2024 | 50.76 | 51.10 | 50.37 | 51.10 | 446,079 | +0.39(+0.76%) |
Jan 18, 2024 | 51.01 | 51.06 | 49.62 | 50.71 | 429,672 | -0.26(-0.51%) |
Jan 17, 2024 | 50.82 | 51.98 | 50.55 | 50.97 | 500,591 | -0.86(-1.67%) |
Jan 16, 2024 | 54.10 | 54.32 | 51.77 | 51.83 | 603,471 | -2.60(-4.78%) |
Jan 12, 2024 | 54.88 | 55.29 | 53.79 | 54.43 | 478,363 | +1.30(+2.45%) |
Jan 11, 2024 | 53.60 | 53.84 | 52.84 | 53.13 | 575,954 | +0.12(+0.22%) |
Jan 10, 2024 | 54.27 | 54.27 | 52.58 | 53.01 | 566,128 | -1.08(-2.00%) |
Jan 09, 2024 | 56.14 | 56.21 | 53.83 | 54.09 | 574,819 | -1.81(-3.23%) |
Jan 08, 2024 | 55.26 | 56.00 | 53.72 | 55.90 | 772,600 | -1.32(-2.31%) |
Jan 05, 2024 | 58.18 | 58.18 | 56.72 | 57.22 | 552,921 | -0.04(-0.07%) |
Jan 04, 2024 | 60.03 | 60.54 | 57.11 | 57.26 | 1,003,018 | -1.97(-3.33%) |
Jan 03, 2024 | 57.61 | 59.65 | 56.96 | 59.23 | 689,025 | +1.71(+2.97%) |
Jan 02, 2024 | 56.89 | 58.43 | 56.87 | 57.53 | 733,539 | +1.39(+2.47%) |
Dec 29, 2023 | 56.74 | 56.90 | 55.87 | 56.14 | 748,039 | -0.41(-0.72%) |
Dec 28, 2023 | 57.67 | 58.12 | 56.43 | 56.54 | 364,937 | -1.68(-2.88%) |
Dec 27, 2023 | 58.77 | 59.19 | 57.87 | 58.22 | 753,840 | -0.66(-1.11%) |
Dec 26, 2023 | 59.22 | 59.43 | 58.45 | 58.88 | 496,764 | +1.08(+1.87%) |
Dec 22, 2023 | 58.40 | 58.81 | 57.64 | 57.79 | 444,711 | +0.27(+0.47%) |
Dec 21, 2023 | 57.26 | 57.68 | 56.45 | 57.53 | 355,587 | +0.43(+0.75%) |
Dec 20, 2023 | 58.56 | 59.26 | 56.97 | 57.10 | 964,002 | -1.16(-2.00%) |
Dec 19, 2023 | 57.28 | 58.30 | 56.82 | 58.26 | 520,458 | +1.44(+2.53%) |
Dec 18, 2023 | 57.59 | 58.47 | 56.76 | 56.82 | 1,129,756 | +1.05(+1.87%) |
Dec 15, 2023 | 55.75 | 56.10 | 55.01 | 55.77 | 660,051 | -0.83(-1.46%) |
Dec 14, 2023 | 54.51 | 56.69 | 54.51 | 56.60 | 874,403 | +3.18(+5.96%) |
Dec 13, 2023 | 52.02 | 53.45 | 51.57 | 53.42 | 513,407 | +1.40(+2.69%) |
Dec 12, 2023 | 52.56 | 52.60 | 51.42 | 52.02 | 631,760 | -1.49(-2.78%) |
Dec 11, 2023 | 53.41 | 53.80 | 52.94 | 53.51 | 448,885 | +0.14(+0.26%) |
Dec 08, 2023 | 52.91 | 53.67 | 52.71 | 53.37 | 485,689 | +1.10(+2.11%) |
Dec 07, 2023 | 53.47 | 53.97 | 51.88 | 52.26 | 561,303 | -0.78(-1.47%) |
Dec 06, 2023 | 53.96 | 54.68 | 52.58 | 53.04 | 718,232 | -1.66(-3.03%) |
Dec 05, 2023 | 56.58 | 56.73 | 54.58 | 54.70 | 513,810 | -1.86(-3.29%) |
Dec 04, 2023 | 56.33 | 57.32 | 55.77 | 56.56 | 428,494 | -0.53(-0.93%) |
Dec 01, 2023 | 56.39 | 58.50 | 55.98 | 57.10 | 505,368 | +0.50(+0.89%) |
Nov 30, 2023 | 56.72 | 58.19 | 55.28 | 56.59 | 661,648 | +0.77(+1.38%) |
Nov 29, 2023 | 57.54 | 57.54 | 55.50 | 55.82 | 624,990 | -0.90(-1.58%) |
Nov 28, 2023 | 56.85 | 57.75 | 56.54 | 56.72 | 369,425 | +0.07(+0.12%) |
Nov 27, 2023 | 56.53 | 56.89 | 55.67 | 56.65 | 274,781 | -0.51(-0.90%) |
Nov 24, 2023 | 56.51 | 57.92 | 56.51 | 57.16 | 256,609 | +0.50(+0.89%) |
Nov 22, 2023 | 54.60 | 56.77 | 53.83 | 56.66 | 542,340 | -0.09(-0.16%) |
Nov 21, 2023 | 56.47 | 56.92 | 55.67 | 56.75 | 261,012 | -0.28(-0.48%) |
Nov 20, 2023 | 57.42 | 57.97 | 57.01 | 57.03 | 503,082 | +0.13(+0.23%) |
Nov 17, 2023 | 55.59 | 57.57 | 55.33 | 56.90 | 692,528 | +2.26(+4.13%) |
Nov 16, 2023 | 55.80 | 56.15 | 53.49 | 54.64 | 822,876 | -2.16(-3.80%) |
Nov 15, 2023 | 56.77 | 58.25 | 56.66 | 56.80 | 403,457 | -0.24(-0.42%) |
Nov 14, 2023 | 56.59 | 57.37 | 56.32 | 57.04 | 556,840 | +0.98(+1.74%) |
Nov 13, 2023 | 55.48 | 56.31 | 55.14 | 56.06 | 548,808 | +0.75(+1.35%) |
Nov 10, 2023 | 55.21 | 55.51 | 54.30 | 55.31 | 381,724 | +1.15(+2.13%) |
Nov 09, 2023 | 55.18 | 55.53 | 54.07 | 54.16 | 446,571 | -0.30(-0.54%) |
Nov 08, 2023 | 55.47 | 56.18 | 54.43 | 54.45 | 520,353 | -1.41(-2.52%) |
Nov 07, 2023 | 56.94 | 56.99 | 55.38 | 55.86 | 727,050 | -2.63(-4.50%) |
Nov 06, 2023 | 60.53 | 60.65 | 58.17 | 58.50 | 364,686 | -1.44(-2.40%) |
Nov 03, 2023 | 60.95 | 61.23 | 59.13 | 59.93 | 546,855 | -1.19(-1.95%) |
Nov 02, 2023 | 57.88 | 61.20 | 57.23 | 61.13 | 475,468 | +3.54(+6.15%) |
Nov 01, 2023 | 58.67 | 59.27 | 57.50 | 57.59 | 577,863 | -0.35(-0.61%) |
Oct 31, 2023 | 57.81 | 58.15 | 56.55 | 57.94 | 383,601 | +0.43(+0.75%) |
Oct 30, 2023 | 57.62 | 58.41 | 56.47 | 57.51 | 322,311 | +0.30(+0.52%) |
Oct 27, 2023 | 59.96 | 60.38 | 56.79 | 57.21 | 645,105 | -2.92(-4.85%) |
Oct 26, 2023 | 60.02 | 60.65 | 58.89 | 60.13 | 343,755 | -0.87(-1.42%) |
Oct 25, 2023 | 61.44 | 61.98 | 60.46 | 61.00 | 590,620 | -0.32(-0.51%) |
Oct 24, 2023 | 63.42 | 63.48 | 61.29 | 61.31 | 619,483 | -1.81(-2.87%) |
Oct 23, 2023 | 64.23 | 64.39 | 62.51 | 63.13 | 553,918 | -1.99(-3.06%) |
Oct 20, 2023 | 67.29 | 67.61 | 64.77 | 65.12 | 511,376 | -2.40(-3.55%) |
Oct 19, 2023 | 67.34 | 68.62 | 65.97 | 67.52 | 652,363 | -0.29(-0.42%) |
Oct 18, 2023 | 67.11 | 68.27 | 66.80 | 67.80 | 968,234 | +1.25(+1.88%) |
Oct 17, 2023 | 64.77 | 66.97 | 64.77 | 66.55 | 368,505 | +1.26(+1.93%) |
Oct 16, 2023 | 65.26 | 65.56 | 64.02 | 65.29 | 362,524 | +0.97(+1.50%) |
Oct 13, 2023 | 63.63 | 64.95 | 63.18 | 64.32 | 528,726 | +2.60(+4.22%) |
Oct 12, 2023 | 62.90 | 62.92 | 61.11 | 61.72 | 490,067 | +0.04(+0.06%) |
Oct 11, 2023 | 61.63 | 61.79 | 60.12 | 61.68 | 484,222 | -1.49(-2.36%) |
Oct 10, 2023 | 63.18 | 64.02 | 62.46 | 63.17 | 563,896 | +0.08(+0.12%) |
Oct 09, 2023 | 62.35 | 63.54 | 61.47 | 63.09 | 980,955 | +4.04(+6.85%) |
Oct 06, 2023 | 58.45 | 60.17 | 57.12 | 59.05 | 690,375 | +0.64(+1.10%) |
Oct 05, 2023 | 57.62 | 59.47 | 57.62 | 58.41 | 488,189 | -0.55(-0.94%) |
Oct 04, 2023 | 61.49 | 61.49 | 58.04 | 58.96 | 746,983 | -4.30(-6.80%) |
Oct 03, 2023 | 62.51 | 63.41 | 61.97 | 63.26 | 523,062 | -0.07(-0.11%) |
Oct 02, 2023 | 65.69 | 66.05 | 62.40 | 63.33 | 672,405 | -2.67(-4.05%) |
Sep 29, 2023 | 68.65 | 68.66 | 65.43 | 66.00 | 736,740 | -2.63(-3.84%) |
Sep 28, 2023 | 68.18 | 69.51 | 67.68 | 68.63 | 519,572 | +0.02(+0.03%) |
Sep 27, 2023 | 66.94 | 68.96 | 66.41 | 68.61 | 696,042 | +3.35(+5.14%) |
Sep 26, 2023 | 65.03 | 66.10 | 64.75 | 65.26 | 370,745 | -0.90(-1.36%) |
Sep 25, 2023 | 64.48 | 66.22 | 65.69 | 66.16 | 400,673 | +1.68(+2.60%) |
Sep 22, 2023 | 65.18 | 66.11 | 64.41 | 64.48 | 580,106 | +0.15(+0.23%) |
Sep 21, 2023 | 66.96 | 67.29 | 64.11 | 64.33 | 522,943 | -1.85(-2.80%) |
Sep 20, 2023 | 66.73 | 68.28 | 66.10 | 66.19 | 405,300 | -1.20(-1.78%) |
Sep 19, 2023 | 69.73 | 69.95 | 66.62 | 67.39 | 342,294 | -1.24(-1.81%) |
Sep 18, 2023 | 68.94 | 69.36 | 67.78 | 68.63 | 527,845 | +0.94(+1.39%) |
Sep 15, 2023 | 68.32 | 69.70 | 67.68 | 67.69 | 544,748 | -1.98(-2.84%) |
Sep 14, 2023 | 69.45 | 70.12 | 69.06 | 69.67 | 388,860 | +1.63(+2.39%) |
Sep 13, 2023 | 69.31 | 69.50 | 67.36 | 68.04 | 564,680 | -0.99(-1.43%) |
Sep 12, 2023 | 67.10 | 69.25 | 67.10 | 69.03 | 631,432 | +2.97(+4.49%) |
Sep 11, 2023 | 68.55 | 69.23 | 65.48 | 66.06 | 697,888 | -1.79(-2.64%) |
Sep 08, 2023 | 67.18 | 68.77 | 67.09 | 67.85 | 588,596 | +1.34(+2.02%) |
Sep 07, 2023 | 66.92 | 67.61 | 66.35 | 66.51 | 401,316 | -0.17(-0.25%) |
Sep 06, 2023 | 66.45 | 67.40 | 65.78 | 66.68 | 517,244 | -0.02(-0.03%) |
Sep 05, 2023 | 66.65 | 68.01 | 66.58 | 66.70 | 680,482 | +0.82(+1.25%) |
Sep 01, 2023 | 64.72 | 66.10 | 64.72 | 65.88 | 538,292 | +2.47(+3.89%) |
Aug 31, 2023 | 63.77 | 63.77 | 62.54 | 63.41 | 391,500 | +0.15(+0.23%) |
Aug 30, 2023 | 63.21 | 63.55 | 62.79 | 63.26 | 359,878 | +0.51(+0.81%) |
Aug 29, 2023 | 62.70 | 62.84 | 61.51 | 62.75 | 427,923 | +0.40(+0.64%) |
Aug 28, 2023 | 61.95 | 63.28 | 61.67 | 62.35 | 433,834 | +0.85(+1.39%) |
Aug 25, 2023 | 61.14 | 62.19 | 60.12 | 61.50 | 610,454 | +1.14(+1.88%) |
Aug 24, 2023 | 60.23 | 61.72 | 60.11 | 60.36 | 968,382 | -0.84(-1.38%) |
Aug 23, 2023 | 60.41 | 61.38 | 59.23 | 61.20 | 819,292 | -0.36(-0.59%) |
Aug 22, 2023 | 62.77 | 63.18 | 61.55 | 61.57 | 404,693 | -0.99(-1.58%) |
Aug 21, 2023 | 63.87 | 64.38 | 61.72 | 62.55 | 725,449 | -0.80(-1.27%) |
Aug 18, 2023 | 61.43 | 63.54 | 61.08 | 63.36 | 784,609 | +1.13(+1.81%) |
Aug 17, 2023 | 62.23 | 63.86 | 62.16 | 62.23 | 881,572 | +1.45(+2.39%) |
Aug 16, 2023 | 62.00 | 63.27 | 60.68 | 60.78 | 635,014 | -1.09(-1.76%) |
Aug 15, 2023 | 63.65 | 63.74 | 61.62 | 61.87 | 676,366 | -2.70(-4.19%) |
Aug 14, 2023 | 64.75 | 65.06 | 63.66 | 64.57 | 468,950 | -0.53(-0.81%) |
Aug 11, 2023 | 63.02 | 65.25 | 63.02 | 65.10 | 562,529 | +1.92(+3.04%) |
Aug 10, 2023 | 63.23 | 64.80 | 62.35 | 63.18 | 580,821 | +0.05(+0.08%) |
Aug 09, 2023 | 62.63 | 64.34 | 62.10 | 63.13 | 889,570 | +1.50(+2.43%) |
Aug 08, 2023 | 59.21 | 61.72 | 58.19 | 61.63 | 693,596 | +0.52(+0.85%) |
Aug 07, 2023 | 61.47 | 61.87 | 60.73 | 61.11 | 351,752 | +0.21(+0.34%) |
Aug 04, 2023 | 61.71 | 62.81 | 60.82 | 60.91 | 1,013,767 | +0.14(+0.23%) |
Aug 03, 2023 | 59.81 | 61.87 | 59.27 | 60.77 | 672,834 | +1.19(+1.99%) |
Aug 02, 2023 | 60.40 | 61.02 | 58.63 | 59.59 | 940,653 | -1.65(-2.69%) |
Aug 01, 2023 | 61.30 | 61.56 | 59.94 | 61.23 | 568,578 | -0.57(-0.92%) |
Jul 31, 2023 | 60.43 | 62.16 | 60.43 | 61.80 | 802,948 | +2.29(+3.85%) |
Jul 28, 2023 | 59.33 | 59.60 | 57.86 | 59.51 | 746,074 | +0.27(+0.46%) |
Jul 27, 2023 | 60.73 | 61.16 | 58.90 | 59.23 | 702,198 | -0.73(-1.23%) |
Jul 26, 2023 | 59.07 | 60.48 | 58.88 | 59.97 | 426,513 | -0.10(-0.16%) |
Jul 25, 2023 | 59.10 | 60.67 | 58.59 | 60.07 | 854,136 | +0.69(+1.15%) |
Jul 24, 2023 | 58.13 | 60.21 | 58.09 | 59.38 | 784,408 | +1.91(+3.32%) |
Jul 21, 2023 | 56.96 | 57.55 | 56.28 | 57.47 | 691,137 | +0.88(+1.56%) |
Jul 20, 2023 | 56.17 | 56.79 | 55.62 | 56.59 | 552,554 | +1.37(+2.48%) |
Jul 19, 2023 | 54.72 | 56.01 | 54.40 | 55.22 | 723,976 | +0.54(+0.99%) |
Jul 18, 2023 | 53.35 | 55.76 | 53.17 | 54.68 | 1,204,505 | +1.07(+1.99%) |
Jul 17, 2023 | 53.45 | 54.01 | 53.08 | 53.61 | 674,955 | -0.11(-0.20%) |
Jul 14, 2023 | 56.16 | 56.17 | 53.55 | 53.72 | 1,012,125 | -3.06(-5.38%) |
Jul 13, 2023 | 57.27 | 57.94 | 55.78 | 56.78 | 1,237,543 | -0.46(-0.80%) |
Jul 12, 2023 | 56.89 | 57.89 | 56.58 | 57.24 | 1,083,864 | +1.01(+1.79%) |
Jul 11, 2023 | 54.38 | 56.40 | 54.12 | 56.23 | 1,089,355 | +2.41(+4.48%) |
Jul 10, 2023 | 52.74 | 54.08 | 52.72 | 53.82 | 675,775 | +0.72(+1.37%) |
Jul 07, 2023 | 50.48 | 54.00 | 50.29 | 53.09 | 1,776,325 | +2.20(+4.33%) |
Jul 06, 2023 | 52.20 | 52.87 | 50.12 | 50.89 | 1,388,143 | -2.42(-4.54%) |
Jul 05, 2023 | 54.34 | 54.51 | 52.70 | 53.31 | 1,401,089 | -0.65(-1.20%) |
Jul 03, 2023 | 53.89 | 54.71 | 53.53 | 53.95 | 458,475 | +0.35(+0.66%) |
Jun 30, 2023 | 53.84 | 54.21 | 52.95 | 53.60 | 716,446 | +0.59(+1.11%) |
Jun 29, 2023 | 52.18 | 53.02 | 51.68 | 53.01 | 672,321 | +1.13(+2.17%) |
Jun 28, 2023 | 50.94 | 51.98 | 49.86 | 51.89 | 730,671 | +1.05(+2.06%) |
Jun 27, 2023 | 50.48 | 51.24 | 49.91 | 50.84 | 457,173 | +0.28(+0.56%) |
Jun 26, 2023 | 49.16 | 51.15 | 48.81 | 50.56 | 648,295 | +1.74(+3.57%) |
Jun 23, 2023 | 48.60 | 49.12 | 48.05 | 48.81 | 512,299 | -0.84(-1.70%) |
Jun 22, 2023 | 50.06 | 50.14 | 49.22 | 49.65 | 393,966 | -1.33(-2.61%) |
Jun 21, 2023 | 49.87 | 51.82 | 49.63 | 50.99 | 443,608 | +0.81(+1.62%) |
Jun 20, 2023 | 51.93 | 51.93 | 49.41 | 50.17 | 709,197 | -2.41(-4.58%) |
Jun 16, 2023 | 53.05 | 53.35 | 52.25 | 52.58 | 426,243 | -0.06(-0.11%) |
Jun 15, 2023 | 51.74 | 53.51 | 51.74 | 52.64 | 606,963 | +0.27(+0.52%) |
May 08, 2023 | 53.84 | 54.33 | 52.35 | 52.37 | 485,565 | -0.01(-0.02%) |
May 05, 2023 | 52.19 | 53.16 | 51.82 | 52.38 | 745,948 | +2.75(+5.53%) |
May 04, 2023 | 50.91 | 51.79 | 49.40 | 49.63 | 789,791 | -1.23(-2.42%) |
May 03, 2023 | 51.54 | 52.67 | 50.84 | 50.86 | 656,770 | -2.00(-3.78%) |
May 02, 2023 | 56.67 | 56.67 | 51.84 | 52.86 | 859,325 | -5.05(-8.72%) |