Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 39.55 | 42.12 | 39.55 | 41.41 | 1,631,479 | +1.91(+4.84%) |
May 23, 2024 | 42.60 | 42.60 | 39.13 | 39.50 | 2,437,245 | -3.10(-7.28%) |
May 22, 2024 | 43.15 | 44.21 | 42.39 | 42.60 | 855,018 | -0.36(-0.84%) |
May 21, 2024 | 45.09 | 45.49 | 42.63 | 42.96 | 930,017 | -2.47(-5.44%) |
May 20, 2024 | 45.42 | 46.19 | 45.13 | 45.43 | 732,550 | +0.27(+0.60%) |
May 17, 2024 | 45.90 | 46.52 | 44.76 | 45.16 | 566,508 | -1.21(-2.61%) |
May 16, 2024 | 45.20 | 46.43 | 45.20 | 46.37 | 1,049,632 | +0.61(+1.33%) |
May 15, 2024 | 44.83 | 45.91 | 44.65 | 45.76 | 1,052,434 | +1.38(+3.11%) |
May 14, 2024 | 43.27 | 44.49 | 42.11 | 44.38 | 1,110,387 | +1.41(+3.28%) |
May 13, 2024 | 46.28 | 46.89 | 42.21 | 42.97 | 1,328,091 | -0.27(-0.62%) |
May 10, 2024 | 45.65 | 45.70 | 42.95 | 43.24 | 887,591 | -2.28(-5.01%) |
May 09, 2024 | 45.77 | 46.17 | 45.28 | 45.52 | 528,848 | -0.20(-0.44%) |
May 08, 2024 | 45.71 | 45.80 | 44.65 | 45.72 | 586,301 | -0.27(-0.59%) |
May 07, 2024 | 45.22 | 46.40 | 44.73 | 45.99 | 689,704 | +0.73(+1.61%) |
May 06, 2024 | 45.29 | 45.52 | 44.72 | 45.26 | 570,321 | -0.15(-0.33%) |
May 03, 2024 | 46.33 | 46.81 | 45.24 | 45.41 | 689,465 | -0.52(-1.13%) |
May 02, 2024 | 44.50 | 45.97 | 43.65 | 45.93 | 996,334 | +1.95(+4.43%) |
May 01, 2024 | 43.69 | 44.76 | 42.08 | 43.98 | 1,520,305 | +0.24(+0.55%) |
Apr 30, 2024 | 44.99 | 45.76 | 43.64 | 43.74 | 1,309,585 | -1.40(-3.10%) |
Apr 29, 2024 | 45.64 | 46.47 | 45.05 | 45.14 | 963,252 | -0.16(-0.35%) |
Apr 26, 2024 | 44.30 | 45.32 | 44.28 | 45.30 | 895,893 | +0.88(+1.98%) |
Apr 25, 2024 | 44.94 | 45.19 | 44.06 | 44.42 | 1,849,777 | -0.75(-1.66%) |
Apr 24, 2024 | 48.18 | 48.55 | 45.12 | 45.17 | 1,089,078 | -2.28(-4.81%) |
Apr 23, 2024 | 47.54 | 47.85 | 45.70 | 47.45 | 1,813,170 | +0.39(+0.83%) |
Apr 22, 2024 | 46.37 | 47.17 | 45.52 | 47.06 | 756,636 | +0.87(+1.88%) |
Apr 19, 2024 | 47.12 | 47.30 | 45.68 | 46.19 | 1,253,875 | -0.93(-1.97%) |
Apr 18, 2024 | 48.50 | 48.97 | 47.09 | 47.12 | 816,010 | -1.71(-3.50%) |
Apr 17, 2024 | 51.39 | 51.55 | 48.03 | 48.83 | 1,411,963 | -1.29(-2.57%) |
Apr 16, 2024 | 50.00 | 50.58 | 48.98 | 50.12 | 2,695,726 | -1.59(-3.07%) |
Apr 15, 2024 | 52.82 | 53.55 | 51.47 | 51.71 | 966,931 | -1.21(-2.29%) |
Apr 12, 2024 | 54.68 | 54.68 | 52.92 | 52.92 | 526,643 | -2.09(-3.80%) |
Apr 11, 2024 | 55.50 | 55.62 | 54.10 | 55.01 | 601,446 | -0.48(-0.87%) |
Apr 10, 2024 | 55.00 | 56.14 | 54.86 | 55.49 | 551,097 | -0.87(-1.54%) |
Apr 09, 2024 | 54.24 | 56.78 | 54.12 | 56.36 | 1,244,213 | +1.56(+2.85%) |
Apr 08, 2024 | 55.00 | 55.94 | 54.20 | 54.80 | 1,662,387 | -0.13(-0.24%) |
Apr 05, 2024 | 55.07 | 55.24 | 53.85 | 54.93 | 645,741 | -0.21(-0.38%) |
Apr 04, 2024 | 56.66 | 57.12 | 54.83 | 55.14 | 959,752 | -1.24(-2.20%) |
Apr 03, 2024 | 57.25 | 57.25 | 55.21 | 56.38 | 690,865 | -0.05(-0.09%) |
Apr 02, 2024 | 57.01 | 57.15 | 55.91 | 56.43 | 685,478 | -0.79(-1.38%) |
Apr 01, 2024 | 57.37 | 57.64 | 55.95 | 57.22 | 870,092 | +1.13(+2.01%) |
Mar 28, 2024 | 56.59 | 56.28 | 56.28 | 56.09 | 661,678 | -0.84(-1.48%) |
Mar 27, 2024 | 55.86 | 57.07 | 54.69 | 56.93 | 628,682 | +1.03(+1.84%) |
Mar 26, 2024 | 56.56 | 57.82 | 55.30 | 55.90 | 764,592 | -0.76(-1.34%) |
Mar 25, 2024 | 58.99 | 59.54 | 56.34 | 56.66 | 871,519 | -1.48(-2.55%) |
Mar 22, 2024 | 58.05 | 59.14 | 57.15 | 58.14 | 874,758 | -0.10(-0.17%) |
Mar 21, 2024 | 59.80 | 60.90 | 57.65 | 58.24 | 1,256,866 | -1.79(-2.98%) |
Mar 20, 2024 | 62.52 | 62.78 | 59.91 | 60.03 | 1,454,538 | -2.79(-4.44%) |
Mar 19, 2024 | 63.65 | 64.28 | 61.06 | 62.82 | 1,598,014 | -1.84(-2.85%) |
Mar 18, 2024 | 64.49 | 65.45 | 63.37 | 64.66 | 1,316,333 | +0.64(+1.00%) |
Mar 15, 2024 | 65.93 | 69.17 | 63.53 | 64.02 | 2,541,257 | -2.09(-3.16%) |
Mar 14, 2024 | 67.86 | 69.03 | 64.36 | 66.11 | 1,687,607 | -1.90(-2.79%) |
Mar 13, 2024 | 61.90 | 69.24 | 61.30 | 68.01 | 2,040,276 | +2.88(+4.42%) |
Mar 12, 2024 | 64.77 | 66.31 | 63.97 | 65.13 | 833,452 | -0.06(-0.09%) |
Mar 11, 2024 | 63.93 | 66.34 | 63.93 | 65.19 | 1,357,003 | +1.94(+3.07%) |
Mar 08, 2024 | 64.44 | 64.65 | 62.63 | 63.25 | 998,358 | -0.97(-1.51%) |
Mar 07, 2024 | 63.53 | 64.62 | 61.67 | 64.22 | 791,636 | +0.44(+0.69%) |
Mar 06, 2024 | 63.57 | 65.14 | 63.07 | 63.78 | 480,832 | +0.12(+0.19%) |
Mar 05, 2024 | 63.77 | 64.08 | 62.17 | 63.66 | 454,749 | -0.85(-1.32%) |
Mar 04, 2024 | 65.77 | 65.92 | 62.55 | 64.51 | 587,861 | -1.02(-1.56%) |
Mar 01, 2024 | 65.34 | 66.17 | 65.04 | 65.53 | 372,096 | +0.37(+0.57%) |
Feb 29, 2024 | 68.18 | 68.52 | 64.92 | 65.16 | 677,206 | -2.62(-3.87%) |
Feb 28, 2024 | 69.50 | 70.11 | 67.35 | 67.78 | 747,981 | -2.21(-3.16%) |
Feb 27, 2024 | 68.00 | 70.13 | 67.22 | 69.99 | 1,165,074 | +2.99(+4.46%) |
Feb 26, 2024 | 66.10 | 69.41 | 66.10 | 67.00 | 1,193,975 | +0.90(+1.36%) |
Feb 23, 2024 | 63.00 | 66.16 | 62.59 | 66.10 | 1,369,617 | +4.38(+7.10%) |
Feb 22, 2024 | 59.95 | 62.62 | 59.90 | 61.72 | 642,824 | +1.89(+3.16%) |
Feb 21, 2024 | 60.11 | 60.50 | 58.98 | 59.83 | 471,371 | -0.27(-0.45%) |
Feb 20, 2024 | 58.19 | 60.14 | 58.19 | 60.10 | 749,279 | +1.99(+3.42%) |
Feb 16, 2024 | 57.74 | 58.55 | 56.82 | 58.11 | 690,492 | +1.06(+1.86%) |
Feb 15, 2024 | 58.46 | 58.46 | 56.76 | 57.05 | 708,480 | -0.78(-1.35%) |
Feb 14, 2024 | 59.19 | 59.19 | 57.58 | 57.83 | 426,685 | -0.84(-1.43%) |
Feb 13, 2024 | 59.51 | 60.58 | 58.33 | 58.67 | 558,371 | -1.81(-2.99%) |
Feb 12, 2024 | 60.89 | 61.37 | 59.94 | 60.48 | 766,557 | -0.49(-0.80%) |
Feb 09, 2024 | 58.96 | 61.16 | 58.77 | 60.97 | 683,626 | +2.25(+3.83%) |
Feb 08, 2024 | 58.70 | 58.98 | 57.20 | 58.72 | 383,835 | +0.10(+0.17%) |
Feb 07, 2024 | 59.12 | 59.30 | 58.02 | 58.62 | 911,229 | -0.79(-1.33%) |
Feb 06, 2024 | 58.96 | 59.76 | 58.24 | 59.41 | 789,552 | +0.95(+1.63%) |
Feb 05, 2024 | 56.19 | 58.52 | 55.37 | 58.46 | 771,447 | +2.70(+4.84%) |
Feb 02, 2024 | 55.62 | 56.53 | 53.99 | 55.76 | 978,874 | -0.46(-0.82%) |
Feb 01, 2024 | 55.23 | 56.26 | 54.59 | 56.22 | 527,573 | +1.16(+2.11%) |
Jan 31, 2024 | 55.60 | 56.12 | 54.56 | 55.06 | 783,913 | -0.51(-0.92%) |
Jan 30, 2024 | 55.15 | 55.92 | 54.10 | 55.57 | 902,367 | -0.22(-0.39%) |
Jan 29, 2024 | 56.84 | 56.84 | 55.02 | 55.79 | 1,088,871 | -0.76(-1.34%) |
Jan 26, 2024 | 57.68 | 57.78 | 56.21 | 56.55 | 1,472,301 | -1.58(-2.72%) |
Jan 25, 2024 | 60.87 | 60.87 | 57.58 | 58.13 | 512,432 | -1.97(-3.28%) |
Jan 24, 2024 | 61.85 | 61.85 | 58.69 | 60.10 | 1,526,161 | -0.69(-1.14%) |
Jan 23, 2024 | 51.23 | 61.17 | 51.07 | 60.79 | 3,342,321 | +4.59(+8.17%) |
Jan 22, 2024 | 56.46 | 57.73 | 55.38 | 56.20 | 1,250,808 | -0.48(-0.85%) |
Jan 19, 2024 | 57.18 | 57.18 | 56.01 | 56.68 | 876,235 | -0.35(-0.61%) |
Jan 18, 2024 | 60.22 | 60.22 | 55.80 | 57.03 | 1,392,602 | -2.86(-4.78%) |
Jan 17, 2024 | 59.44 | 60.75 | 59.07 | 59.89 | 755,211 | -0.46(-0.76%) |
Jan 16, 2024 | 60.24 | 60.91 | 59.23 | 60.35 | 1,321,132 | -0.42(-0.69%) |
Jan 12, 2024 | 59.05 | 61.29 | 58.31 | 60.77 | 881,698 | +1.72(+2.91%) |
Jan 11, 2024 | 58.41 | 59.12 | 57.47 | 59.05 | 539,771 | +0.51(+0.87%) |
Jan 10, 2024 | 58.81 | 59.74 | 57.55 | 58.54 | 889,739 | -0.58(-0.98%) |
Jan 09, 2024 | 57.64 | 59.18 | 57.28 | 59.12 | 623,771 | +0.98(+1.69%) |
Jan 08, 2024 | 56.38 | 58.24 | 55.00 | 58.14 | 1,064,071 | +1.70(+3.01%) |
Jan 05, 2024 | 56.18 | 56.74 | 55.01 | 56.44 | 1,006,435 | -0.11(-0.19%) |
Jan 04, 2024 | 57.19 | 57.90 | 56.54 | 56.55 | 1,125,799 | -1.38(-2.38%) |
Jan 03, 2024 | 59.21 | 59.38 | 57.00 | 57.93 | 933,275 | -1.17(-1.98%) |
Jan 02, 2024 | 59.46 | 60.94 | 58.98 | 59.10 | 1,021,306 | -1.07(-1.78%) |
Dec 29, 2023 | 60.50 | 60.52 | 59.14 | 60.17 | 456,517 | +0.36(+0.60%) |
Dec 28, 2023 | 59.11 | 60.25 | 58.79 | 59.81 | 600,992 | +1.11(+1.89%) |
Dec 27, 2023 | 59.13 | 59.49 | 57.81 | 58.70 | 674,569 | -0.43(-0.73%) |
Dec 26, 2023 | 59.58 | 60.34 | 58.92 | 59.13 | 581,506 | -0.69(-1.15%) |
Dec 22, 2023 | 59.65 | 60.78 | 57.10 | 59.82 | 1,653,459 | -0.22(-0.37%) |
Dec 21, 2023 | 60.04 | 60.78 | 59.90 | 60.04 | 615,777 | +0.03(+0.05%) |
Dec 20, 2023 | 61.77 | 62.27 | 59.90 | 60.01 | 706,410 | -1.75(-2.83%) |
Dec 19, 2023 | 62.00 | 62.83 | 61.34 | 61.76 | 675,102 | -0.29(-0.47%) |
Dec 18, 2023 | 61.29 | 62.30 | 60.90 | 62.05 | 567,316 | +0.76(+1.24%) |
Dec 15, 2023 | 61.33 | 62.00 | 60.24 | 61.29 | 669,268 | -0.09(-0.15%) |
Dec 14, 2023 | 60.62 | 62.63 | 59.90 | 61.38 | 1,205,153 | +0.95(+1.57%) |
Dec 13, 2023 | 62.38 | 62.38 | 60.00 | 60.43 | 1,231,370 | -1.70(-2.74%) |
Dec 12, 2023 | 60.46 | 62.41 | 59.24 | 62.13 | 1,058,860 | +2.14(+3.57%) |
Dec 11, 2023 | 58.96 | 60.28 | 57.53 | 59.99 | 2,563,975 | +0.71(+1.20%) |
Dec 08, 2023 | 61.54 | 61.74 | 58.65 | 59.28 | 1,119,800 | -2.14(-3.48%) |
Dec 07, 2023 | 61.24 | 62.81 | 59.81 | 61.42 | 668,803 | +0.18(+0.29%) |
Dec 06, 2023 | 62.68 | 63.19 | 60.44 | 61.24 | 1,467,864 | -1.02(-1.64%) |
Dec 05, 2023 | 62.67 | 64.15 | 61.91 | 62.26 | 848,881 | -0.39(-0.62%) |
Dec 04, 2023 | 60.13 | 62.66 | 59.05 | 62.65 | 1,810,932 | +2.66(+4.43%) |
Dec 01, 2023 | 61.03 | 61.03 | 58.87 | 59.99 | 934,450 | -0.83(-1.36%) |
Nov 30, 2023 | 60.79 | 62.09 | 60.20 | 60.82 | 2,740,297 | +1.00(+1.67%) |
Nov 29, 2023 | 59.06 | 60.46 | 58.88 | 59.82 | 739,174 | -0.17(-0.28%) |
Nov 28, 2023 | 61.69 | 62.94 | 57.24 | 59.99 | 3,409,587 | -1.57(-2.55%) |
Nov 27, 2023 | 61.02 | 61.76 | 59.94 | 61.56 | 878,217 | +1.07(+1.77%) |
Nov 24, 2023 | 60.11 | 62.54 | 60.11 | 60.49 | 280,767 | +0.38(+0.63%) |
Nov 22, 2023 | 59.00 | 60.75 | 58.88 | 60.11 | 1,199,672 | +2.86(+5.00%) |
Nov 21, 2023 | 60.51 | 60.72 | 56.50 | 57.25 | 1,707,166 | -3.25(-5.37%) |
Nov 20, 2023 | 64.04 | 64.30 | 60.26 | 60.50 | 1,728,482 | -4.06(-6.29%) |
Nov 17, 2023 | 63.80 | 64.62 | 62.93 | 64.56 | 918,782 | +0.98(+1.54%) |
Nov 16, 2023 | 64.82 | 64.82 | 62.78 | 63.58 | 633,608 | -1.39(-2.14%) |
Nov 15, 2023 | 65.56 | 66.83 | 64.89 | 64.97 | 716,455 | +0.48(+0.75%) |
Nov 14, 2023 | 65.86 | 66.40 | 62.52 | 64.48 | 701,747 | -0.16(-0.24%) |
Nov 13, 2023 | 68.00 | 68.00 | 62.78 | 64.64 | 678,150 | +0.21(+0.33%) |
Nov 10, 2023 | 64.10 | 64.82 | 63.15 | 64.43 | 538,206 | +0.22(+0.34%) |
Nov 09, 2023 | 65.14 | 65.14 | 62.84 | 64.21 | 541,795 | -1.13(-1.73%) |
Nov 08, 2023 | 66.37 | 66.89 | 64.62 | 65.34 | 389,017 | -1.16(-1.74%) |
Nov 07, 2023 | 66.18 | 67.25 | 65.48 | 66.50 | 536,260 | +0.60(+0.91%) |
Nov 06, 2023 | 68.09 | 68.19 | 65.58 | 65.90 | 722,458 | -0.07(-0.11%) |
Nov 03, 2023 | 64.92 | 67.86 | 64.92 | 65.97 | 761,941 | +1.19(+1.84%) |
Nov 02, 2023 | 67.16 | 67.35 | 64.43 | 64.78 | 679,616 | -2.03(-3.04%) |
Nov 01, 2023 | 66.76 | 68.02 | 66.17 | 66.81 | 680,291 | +0.74(+1.12%) |
Oct 31, 2023 | 65.70 | 67.55 | 65.31 | 66.07 | 558,253 | +0.43(+0.66%) |
Oct 30, 2023 | 64.49 | 66.05 | 64.49 | 65.64 | 679,962 | +1.97(+3.09%) |
Oct 27, 2023 | 64.17 | 65.21 | 63.52 | 63.67 | 499,282 | -0.60(-0.93%) |
Oct 26, 2023 | 63.59 | 64.99 | 62.75 | 64.27 | 407,618 | +0.29(+0.45%) |
Oct 25, 2023 | 66.41 | 67.66 | 63.24 | 63.98 | 376,161 | -2.63(-3.95%) |
Oct 24, 2023 | 66.46 | 67.17 | 65.82 | 66.61 | 296,132 | +1.22(+1.87%) |
Oct 23, 2023 | 65.95 | 67.77 | 64.68 | 65.39 | 732,025 | -1.15(-1.73%) |
Oct 20, 2023 | 66.13 | 67.81 | 65.17 | 66.54 | 377,246 | +0.06(+0.09%) |
Oct 19, 2023 | 66.94 | 67.32 | 66.03 | 66.48 | 498,850 | -0.72(-1.07%) |
Oct 18, 2023 | 68.65 | 69.37 | 66.09 | 67.20 | 494,432 | -0.52(-0.77%) |
Oct 17, 2023 | 68.63 | 70.78 | 67.25 | 67.72 | 547,122 | -2.02(-2.90%) |
Oct 16, 2023 | 67.14 | 70.60 | 66.35 | 69.74 | 1,067,413 | +3.24(+4.87%) |
Oct 13, 2023 | 65.76 | 66.52 | 64.38 | 66.50 | 462,957 | +0.99(+1.51%) |
Oct 12, 2023 | 66.90 | 67.04 | 64.44 | 65.51 | 981,762 | -1.16(-1.74%) |
Oct 11, 2023 | 66.90 | 67.75 | 65.28 | 66.67 | 378,564 | -0.19(-0.28%) |
Oct 10, 2023 | 66.95 | 68.16 | 66.73 | 66.86 | 328,238 | -0.06(-0.09%) |
Oct 09, 2023 | 66.36 | 67.19 | 65.90 | 66.92 | 195,639 | -0.35(-0.52%) |
Oct 06, 2023 | 65.56 | 67.47 | 62.24 | 67.27 | 303,669 | +1.71(+2.61%) |
Oct 05, 2023 | 63.74 | 65.92 | 61.81 | 65.56 | 459,286 | +1.69(+2.65%) |
Oct 04, 2023 | 64.58 | 65.26 | 62.76 | 63.87 | 532,351 | -0.89(-1.37%) |
Oct 03, 2023 | 64.84 | 65.25 | 61.31 | 64.76 | 800,720 | -0.14(-0.22%) |
Oct 02, 2023 | 67.16 | 67.16 | 63.85 | 64.90 | 517,267 | -2.27(-3.38%) |
Sep 29, 2023 | 67.94 | 68.23 | 66.72 | 67.17 | 525,950 | -0.14(-0.21%) |
Sep 28, 2023 | 67.73 | 67.73 | 65.95 | 67.31 | 506,019 | -0.69(-1.01%) |
Sep 27, 2023 | 65.00 | 68.66 | 64.70 | 68.00 | 638,821 | +3.64(+5.66%) |
Sep 26, 2023 | 63.11 | 64.56 | 62.90 | 64.36 | 284,478 | +0.97(+1.53%) |
Sep 25, 2023 | 61.91 | 64.06 | 63.25 | 63.39 | 804,765 | +0.23(+0.36%) |
Sep 22, 2023 | 64.01 | 64.57 | 62.41 | 63.16 | 397,803 | -0.38(-0.60%) |
Sep 21, 2023 | 63.20 | 64.87 | 62.62 | 63.54 | 606,936 | -0.70(-1.09%) |
Sep 20, 2023 | 65.62 | 66.07 | 64.22 | 64.24 | 396,171 | -1.23(-1.88%) |
Sep 19, 2023 | 66.89 | 67.39 | 64.92 | 65.47 | 277,922 | -1.27(-1.90%) |
Sep 18, 2023 | 66.45 | 67.53 | 65.32 | 66.74 | 397,917 | +0.39(+0.59%) |
Sep 15, 2023 | 64.95 | 66.60 | 64.15 | 66.35 | 658,865 | +1.24(+1.90%) |
Sep 14, 2023 | 64.72 | 66.02 | 64.65 | 65.11 | 356,721 | -0.27(-0.41%) |
Sep 13, 2023 | 65.55 | 67.10 | 64.73 | 65.38 | 637,307 | -1.25(-1.88%) |
Sep 12, 2023 | 69.99 | 70.00 | 66.54 | 66.63 | 577,777 | -3.48(-4.96%) |
Sep 11, 2023 | 68.24 | 70.52 | 67.92 | 70.11 | 344,571 | +2.47(+3.65%) |
Sep 08, 2023 | 66.32 | 68.81 | 66.32 | 67.64 | 342,431 | +1.32(+1.99%) |
Sep 07, 2023 | 66.83 | 67.72 | 66.03 | 66.32 | 355,648 | -0.84(-1.25%) |
Sep 06, 2023 | 68.73 | 68.73 | 66.10 | 67.16 | 520,458 | -1.59(-2.31%) |
Sep 05, 2023 | 71.53 | 71.68 | 67.79 | 68.75 | 470,502 | -2.84(-3.97%) |
Sep 01, 2023 | 69.42 | 72.38 | 69.06 | 71.59 | 342,649 | +2.23(+3.22%) |
Aug 31, 2023 | 68.97 | 70.05 | 68.91 | 69.36 | 492,885 | -0.22(-0.32%) |
Aug 30, 2023 | 69.42 | 70.14 | 69.32 | 69.58 | 296,598 | +0.11(+0.16%) |
Aug 29, 2023 | 69.27 | 69.86 | 68.31 | 69.47 | 345,833 | +0.38(+0.55%) |
Aug 28, 2023 | 69.83 | 70.64 | 68.25 | 69.09 | 212,354 | -0.69(-0.99%) |
Aug 25, 2023 | 70.48 | 70.48 | 69.36 | 69.78 | 281,367 | -0.29(-0.41%) |
Aug 24, 2023 | 69.49 | 70.62 | 68.68 | 70.07 | 427,335 | +1.01(+1.46%) |
Aug 23, 2023 | 69.70 | 70.52 | 68.46 | 69.06 | 386,489 | -0.55(-0.79%) |
Aug 22, 2023 | 68.14 | 70.14 | 68.14 | 69.61 | 387,696 | +1.53(+2.25%) |
Aug 21, 2023 | 66.54 | 68.28 | 66.10 | 68.08 | 283,660 | +1.72(+2.59%) |
Aug 18, 2023 | 66.41 | 67.23 | 66.01 | 66.36 | 353,703 | -0.54(-0.81%) |
Aug 17, 2023 | 67.90 | 68.28 | 66.68 | 66.90 | 510,663 | -0.75(-1.11%) |
Aug 16, 2023 | 67.20 | 68.47 | 66.50 | 67.65 | 587,688 | +0.70(+1.05%) |
Aug 15, 2023 | 64.15 | 68.80 | 63.90 | 66.95 | 1,504,151 | -3.40(-4.83%) |
Aug 14, 2023 | 71.36 | 72.29 | 69.36 | 70.35 | 603,800 | -0.93(-1.30%) |
Aug 11, 2023 | 70.10 | 71.63 | 70.10 | 71.28 | 419,745 | +0.90(+1.28%) |
Aug 10, 2023 | 70.03 | 72.62 | 69.60 | 70.38 | 512,019 | +0.45(+0.64%) |
Aug 09, 2023 | 68.14 | 70.37 | 67.76 | 69.93 | 596,158 | +1.55(+2.27%) |
Aug 08, 2023 | 69.88 | 71.58 | 68.23 | 68.38 | 704,911 | -1.55(-2.22%) |
Aug 07, 2023 | 71.81 | 71.87 | 69.79 | 69.93 | 698,553 | -1.98(-2.75%) |
Aug 04, 2023 | 74.26 | 75.65 | 71.82 | 71.91 | 380,817 | -2.59(-3.48%) |
Aug 03, 2023 | 74.75 | 75.23 | 74.13 | 74.50 | 455,181 | -0.49(-0.65%) |
Aug 02, 2023 | 74.62 | 75.36 | 73.39 | 74.99 | 322,640 | +0.37(+0.50%) |
Aug 01, 2023 | 75.52 | 75.87 | 74.26 | 74.62 | 334,859 | -0.90(-1.19%) |
Jul 31, 2023 | 76.21 | 76.21 | 73.67 | 75.52 | 654,317 | -0.98(-1.28%) |
Jul 28, 2023 | 76.75 | 77.30 | 75.75 | 76.50 | 331,402 | +0.80(+1.06%) |
Jul 27, 2023 | 75.79 | 76.48 | 74.75 | 75.70 | 824,532 | +0.60(+0.80%) |
Jul 26, 2023 | 74.80 | 76.13 | 74.73 | 75.10 | 664,635 | -0.13(-0.17%) |
Jul 25, 2023 | 72.81 | 76.16 | 71.62 | 75.23 | 1,025,331 | +2.20(+3.01%) |
Jul 24, 2023 | 74.34 | 75.14 | 72.71 | 73.03 | 633,677 | -1.63(-2.18%) |
Jul 21, 2023 | 76.94 | 77.32 | 73.86 | 74.66 | 814,568 | -1.35(-1.78%) |
Jul 20, 2023 | 73.20 | 76.24 | 72.79 | 76.01 | 2,193,923 | +5.59(+7.94%) |
Jul 19, 2023 | 71.25 | 73.38 | 69.90 | 70.42 | 1,057,917 | -0.71(-1.00%) |
Jul 18, 2023 | 69.89 | 71.36 | 69.27 | 71.13 | 490,015 | +1.09(+1.56%) |
Jul 17, 2023 | 69.54 | 71.87 | 69.54 | 70.04 | 437,655 | +0.58(+0.84%) |
Jul 14, 2023 | 69.00 | 69.72 | 68.30 | 69.46 | 294,715 | +0.46(+0.67%) |
Jul 13, 2023 | 69.56 | 70.05 | 68.52 | 69.00 | 447,934 | -0.63(-0.90%) |
Jul 12, 2023 | 72.47 | 72.47 | 69.22 | 69.63 | 327,135 | -2.08(-2.90%) |
Jul 11, 2023 | 71.04 | 71.91 | 70.15 | 71.71 | 515,673 | +0.66(+0.93%) |
Jul 10, 2023 | 68.88 | 71.17 | 68.88 | 71.05 | 630,471 | +2.16(+3.14%) |
Jul 07, 2023 | 69.06 | 70.07 | 68.07 | 68.89 | 422,065 | +0.19(+0.28%) |
Jul 06, 2023 | 67.90 | 69.03 | 66.93 | 68.70 | 722,159 | +0.33(+0.48%) |
Jul 05, 2023 | 68.65 | 69.53 | 67.64 | 68.37 | 413,151 | -0.49(-0.71%) |
Jul 03, 2023 | 68.52 | 69.20 | 67.75 | 68.86 | 234,936 | -0.17(-0.25%) |
Jun 30, 2023 | 70.50 | 71.74 | 68.72 | 69.03 | 741,569 | -1.17(-1.67%) |
Jun 29, 2023 | 69.31 | 71.00 | 69.04 | 70.20 | 323,551 | +0.00(+0.00%) |
Jun 28, 2023 | 71.65 | 71.98 | 69.82 | 70.20 | 777,686 | -1.96(-2.72%) |
Jun 27, 2023 | 72.71 | 73.24 | 71.26 | 72.16 | 558,658 | -0.20(-0.28%) |
Jun 26, 2023 | 74.13 | 74.13 | 71.85 | 72.36 | 575,588 | -1.92(-2.58%) |
Jun 23, 2023 | 74.68 | 75.00 | 73.34 | 74.28 | 504,105 | -0.73(-0.97%) |
Jun 22, 2023 | 73.72 | 75.45 | 72.80 | 75.01 | 872,086 | +1.02(+1.38%) |
Jun 21, 2023 | 73.13 | 74.78 | 71.14 | 73.99 | 989,305 | +1.74(+2.41%) |
Jun 20, 2023 | 69.15 | 72.29 | 67.79 | 72.25 | 934,154 | +2.18(+3.11%) |
Jun 16, 2023 | 71.94 | 72.17 | 69.97 | 70.07 | 897,495 | -1.18(-1.66%) |
Jun 15, 2023 | 68.34 | 72.21 | 68.20 | 71.25 | 1,078,477 | +2.28(+3.31%) |
Jun 14, 2023 | 69.78 | 70.26 | 68.05 | 68.97 | 1,877,362 | -1.13(-1.61%) |
Jun 13, 2023 | 69.19 | 70.45 | 68.35 | 70.10 | 1,343,056 | +1.81(+2.65%) |
Jun 12, 2023 | 67.70 | 69.24 | 67.70 | 68.29 | 875,118 | +0.67(+0.99%) |
Jun 09, 2023 | 69.23 | 69.23 | 67.62 | 67.62 | 574,968 | -1.29(-1.87%) |
Jun 08, 2023 | 68.00 | 69.81 | 67.67 | 68.91 | 442,173 | +0.71(+1.04%) |
Jun 07, 2023 | 67.91 | 68.98 | 67.02 | 68.20 | 677,960 | +0.14(+0.21%) |
Jun 06, 2023 | 66.57 | 69.95 | 66.08 | 68.06 | 1,259,661 | +2.74(+4.19%) |
Jun 05, 2023 | 62.91 | 65.65 | 61.47 | 65.32 | 1,185,096 | +1.94(+3.06%) |
Jun 02, 2023 | 63.72 | 63.87 | 62.63 | 63.38 | 572,378 | -0.24(-0.38%) |