Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.36 | 57.19 | 55.94 | 56.01 | 277,095 | -0.99(-1.73%) |
Apr 29, 2024 | 57.89 | 57.91 | 56.86 | 56.99 | 239,902 | -0.93(-1.60%) |
Apr 26, 2024 | 58.27 | 58.96 | 57.73 | 57.92 | 204,396 | -0.47(-0.81%) |
Apr 25, 2024 | 57.54 | 58.44 | 56.60 | 58.40 | 347,883 | +0.43(+0.75%) |
Apr 24, 2024 | 56.90 | 58.09 | 56.89 | 57.96 | 188,937 | +0.46(+0.81%) |
Apr 23, 2024 | 56.50 | 58.00 | 56.50 | 57.50 | 338,600 | -0.21(-0.36%) |
Apr 22, 2024 | 57.01 | 58.58 | 55.34 | 57.71 | 814,475 | +0.01(+0.02%) |
Apr 19, 2024 | 55.49 | 57.97 | 55.49 | 57.70 | 557,100 | +2.00(+3.58%) |
Apr 18, 2024 | 55.61 | 56.40 | 55.33 | 55.70 | 240,450 | +0.13(+0.23%) |
Apr 17, 2024 | 56.44 | 56.84 | 55.57 | 55.57 | 284,251 | -0.31(-0.55%) |
Apr 16, 2024 | 57.13 | 57.46 | 55.80 | 55.88 | 484,123 | -1.78(-3.08%) |
Apr 15, 2024 | 57.73 | 58.73 | 56.73 | 57.66 | 337,836 | +0.08(+0.14%) |
Apr 12, 2024 | 57.31 | 57.83 | 56.88 | 57.58 | 198,306 | -0.29(-0.50%) |
Apr 11, 2024 | 58.87 | 58.87 | 57.65 | 57.86 | 428,813 | -0.56(-0.96%) |
Apr 10, 2024 | 59.27 | 59.29 | 57.67 | 58.43 | 355,112 | -2.91(-4.75%) |
Apr 09, 2024 | 60.47 | 61.63 | 59.86 | 61.34 | 196,305 | +1.06(+1.75%) |
Apr 08, 2024 | 59.27 | 60.51 | 58.90 | 60.28 | 201,331 | +1.68(+2.87%) |
Apr 05, 2024 | 58.70 | 59.48 | 58.53 | 58.60 | 206,999 | -0.46(-0.79%) |
Apr 04, 2024 | 59.88 | 60.71 | 58.78 | 59.07 | 163,233 | +0.13(+0.22%) |
Apr 03, 2024 | 58.70 | 59.44 | 58.70 | 58.94 | 180,190 | -0.20(-0.33%) |
Apr 02, 2024 | 59.58 | 59.58 | 58.61 | 59.14 | 222,956 | -1.04(-1.72%) |
Apr 01, 2024 | 61.78 | 61.78 | 59.95 | 60.18 | 181,542 | -1.46(-2.37%) |
Mar 28, 2024 | 61.57 | 62.24 | 61.24 | 61.64 | 272,260 | -0.01(-0.02%) |
Mar 27, 2024 | 59.78 | 61.66 | 59.65 | 61.65 | 263,925 | +2.41(+4.07%) |
Mar 26, 2024 | 60.37 | 60.37 | 59.21 | 59.24 | 150,758 | -0.49(-0.83%) |
Mar 25, 2024 | 59.62 | 60.56 | 59.62 | 59.73 | 150,625 | +0.36(+0.60%) |
Mar 22, 2024 | 61.57 | 61.57 | 59.33 | 59.38 | 198,184 | -1.91(-3.11%) |
Mar 21, 2024 | 60.91 | 61.90 | 60.52 | 61.28 | 259,059 | +0.87(+1.44%) |
Mar 20, 2024 | 58.39 | 61.04 | 58.39 | 60.41 | 292,102 | +1.69(+2.88%) |
Mar 19, 2024 | 58.39 | 59.55 | 58.39 | 58.72 | 255,646 | +0.08(+0.13%) |
Mar 18, 2024 | 58.43 | 58.91 | 57.89 | 58.64 | 309,284 | +0.06(+0.10%) |
Mar 15, 2024 | 58.43 | 59.74 | 58.43 | 58.59 | 1,093,626 | -0.10(-0.17%) |
Mar 14, 2024 | 59.97 | 60.08 | 58.33 | 58.68 | 276,181 | -1.94(-3.19%) |
Mar 13, 2024 | 60.56 | 61.68 | 60.38 | 60.62 | 203,320 | -0.11(-0.18%) |
Mar 12, 2024 | 61.36 | 61.81 | 60.14 | 60.73 | 256,775 | -0.75(-1.22%) |
Mar 11, 2024 | 62.04 | 62.57 | 61.33 | 61.48 | 302,572 | -0.52(-0.84%) |
Mar 08, 2024 | 62.54 | 63.57 | 61.69 | 62.00 | 303,852 | -0.42(-0.68%) |
Mar 07, 2024 | 62.57 | 63.00 | 61.94 | 62.43 | 255,012 | +0.68(+1.10%) |
Mar 06, 2024 | 62.40 | 63.52 | 61.07 | 61.75 | 418,424 | -0.73(-1.17%) |
Mar 05, 2024 | 59.21 | 62.85 | 59.21 | 62.48 | 411,315 | +3.03(+5.10%) |
Mar 04, 2024 | 60.18 | 60.99 | 59.11 | 59.44 | 329,350 | +0.04(+0.07%) |
Mar 01, 2024 | 59.04 | 59.47 | 57.68 | 59.41 | 219,737 | -0.15(-0.25%) |
Feb 29, 2024 | 58.94 | 59.93 | 58.52 | 59.55 | 380,730 | +1.74(+3.01%) |
Feb 28, 2024 | 58.24 | 59.03 | 57.79 | 57.81 | 374,269 | -1.07(-1.81%) |
Feb 27, 2024 | 59.55 | 60.01 | 58.62 | 58.88 | 223,002 | -0.14(-0.23%) |
Feb 26, 2024 | 59.36 | 60.19 | 58.60 | 59.02 | 167,871 | -0.74(-1.24%) |
Feb 23, 2024 | 59.88 | 60.42 | 59.22 | 59.76 | 140,076 | -0.24(-0.41%) |
Feb 22, 2024 | 59.57 | 60.31 | 59.45 | 60.00 | 256,400 | +0.07(+0.11%) |
Feb 21, 2024 | 60.23 | 60.36 | 59.62 | 59.94 | 264,945 | -0.34(-0.57%) |
Feb 20, 2024 | 59.95 | 60.91 | 59.95 | 60.28 | 223,268 | -0.73(-1.20%) |
Feb 16, 2024 | 60.41 | 61.53 | 60.15 | 61.01 | 242,973 | -0.60(-0.97%) |
Feb 15, 2024 | 59.69 | 62.01 | 59.57 | 61.61 | 339,931 | +2.39(+4.04%) |
Feb 14, 2024 | 59.46 | 59.92 | 58.25 | 59.21 | 272,218 | +0.76(+1.30%) |
Feb 13, 2024 | 58.08 | 58.70 | 57.06 | 58.45 | 471,341 | -1.96(-3.25%) |
Feb 12, 2024 | 60.20 | 61.53 | 60.04 | 60.41 | 305,246 | +0.15(+0.24%) |
Feb 09, 2024 | 59.87 | 60.74 | 59.21 | 60.27 | 482,750 | +0.59(+0.98%) |
Feb 08, 2024 | 58.59 | 59.69 | 58.55 | 59.68 | 324,520 | +0.81(+1.38%) |
Feb 07, 2024 | 59.41 | 59.63 | 57.57 | 58.87 | 370,696 | -0.15(-0.25%) |
Feb 06, 2024 | 59.55 | 60.14 | 58.73 | 59.02 | 336,069 | -0.53(-0.89%) |
Feb 05, 2024 | 59.61 | 60.13 | 58.40 | 59.55 | 449,832 | -0.91(-1.50%) |
Feb 02, 2024 | 59.36 | 61.23 | 58.94 | 60.45 | 734,070 | -0.35(-0.58%) |
Feb 01, 2024 | 62.20 | 62.75 | 58.58 | 60.81 | 466,000 | -0.94(-1.52%) |
Jan 31, 2024 | 62.01 | 64.99 | 61.37 | 61.74 | 436,288 | -2.71(-4.21%) |
Jan 30, 2024 | 64.50 | 65.13 | 64.19 | 64.46 | 256,467 | -0.67(-1.03%) |
Jan 29, 2024 | 63.54 | 65.17 | 63.10 | 65.13 | 404,022 | +1.86(+2.93%) |
Jan 26, 2024 | 63.56 | 64.78 | 63.01 | 63.28 | 299,167 | -0.02(-0.03%) |
Jan 25, 2024 | 62.92 | 63.76 | 61.14 | 63.30 | 803,505 | +1.33(+2.14%) |
Jan 24, 2024 | 63.95 | 64.96 | 61.80 | 61.97 | 899,594 | -1.04(-1.66%) |
Jan 23, 2024 | 66.29 | 66.60 | 62.98 | 63.01 | 762,062 | -3.57(-5.37%) |
Jan 22, 2024 | 64.93 | 67.78 | 64.71 | 66.59 | 764,646 | -0.01(-0.01%) |
Jan 19, 2024 | 65.51 | 66.62 | 64.59 | 66.60 | 364,790 | +1.15(+1.76%) |
Jan 18, 2024 | 65.38 | 65.93 | 64.52 | 65.44 | 275,897 | +0.59(+0.90%) |
Jan 17, 2024 | 63.85 | 65.60 | 63.44 | 64.86 | 255,687 | -0.53(-0.81%) |
Jan 16, 2024 | 65.48 | 66.96 | 65.23 | 65.38 | 259,839 | -1.30(-1.95%) |
Jan 12, 2024 | 67.81 | 68.11 | 66.00 | 66.68 | 313,670 | -0.33(-0.50%) |
Jan 11, 2024 | 67.12 | 67.15 | 65.28 | 67.02 | 533,146 | -0.72(-1.07%) |
Jan 10, 2024 | 68.35 | 68.83 | 67.40 | 67.74 | 459,013 | -0.91(-1.32%) |
Jan 09, 2024 | 68.09 | 68.97 | 67.52 | 68.65 | 285,012 | -0.08(-0.11%) |
Jan 08, 2024 | 68.42 | 69.09 | 68.33 | 68.72 | 273,767 | -0.06(-0.09%) |
Jan 05, 2024 | 67.31 | 69.18 | 67.31 | 68.78 | 298,388 | +0.59(+0.86%) |
Jan 04, 2024 | 68.04 | 69.05 | 68.02 | 68.20 | 302,509 | +0.02(+0.03%) |
Jan 03, 2024 | 69.65 | 69.66 | 67.14 | 68.18 | 384,066 | -2.68(-3.78%) |
Jan 02, 2024 | 69.79 | 72.00 | 69.43 | 70.85 | 244,318 | +0.10(+0.14%) |
Dec 29, 2023 | 71.87 | 72.21 | 70.67 | 70.76 | 306,742 | -1.46(-2.03%) |
Dec 28, 2023 | 71.76 | 72.89 | 71.63 | 72.22 | 193,893 | -0.33(-0.46%) |
Dec 27, 2023 | 72.48 | 72.94 | 72.00 | 72.55 | 398,244 | +0.01(+0.01%) |
Dec 26, 2023 | 71.14 | 72.94 | 71.01 | 72.54 | 225,404 | +1.58(+2.23%) |
Dec 22, 2023 | 71.26 | 72.12 | 70.87 | 70.96 | 225,769 | +0.22(+0.32%) |
Dec 21, 2023 | 70.61 | 71.14 | 70.07 | 70.74 | 298,868 | +0.88(+1.26%) |
Dec 20, 2023 | 71.19 | 72.43 | 69.67 | 69.86 | 426,820 | -1.60(-2.24%) |
Dec 19, 2023 | 70.60 | 72.23 | 70.37 | 71.46 | 385,339 | +1.14(+1.62%) |
Dec 18, 2023 | 71.95 | 71.95 | 69.72 | 70.32 | 441,592 | -0.84(-1.18%) |
Dec 15, 2023 | 72.39 | 72.42 | 70.39 | 71.16 | 2,181,686 | -1.55(-2.14%) |
Dec 14, 2023 | 71.16 | 73.42 | 70.41 | 72.71 | 938,357 | +3.83(+5.56%) |
Dec 13, 2023 | 64.38 | 69.01 | 63.52 | 68.88 | 685,832 | +4.74(+7.38%) |
Dec 12, 2023 | 64.20 | 64.44 | 63.30 | 64.14 | 440,249 | +0.09(+0.14%) |
Dec 11, 2023 | 63.73 | 64.34 | 63.51 | 64.06 | 368,860 | -0.08(-0.12%) |
Dec 08, 2023 | 63.66 | 65.03 | 63.22 | 64.14 | 261,585 | +0.23(+0.37%) |
Dec 07, 2023 | 61.92 | 64.06 | 61.45 | 63.90 | 332,238 | +2.53(+4.12%) |
Dec 06, 2023 | 62.17 | 63.76 | 61.01 | 61.37 | 358,325 | +0.09(+0.14%) |
Dec 05, 2023 | 61.81 | 62.01 | 60.81 | 61.28 | 517,836 | -0.97(-1.55%) |
Dec 04, 2023 | 60.52 | 62.66 | 60.52 | 62.25 | 414,495 | +1.12(+1.84%) |
Dec 01, 2023 | 56.47 | 61.19 | 55.96 | 61.13 | 698,737 | +4.42(+7.80%) |
Nov 30, 2023 | 56.64 | 57.35 | 55.75 | 56.70 | 400,280 | +0.26(+0.47%) |
Nov 29, 2023 | 55.17 | 58.10 | 55.17 | 56.44 | 727,313 | +1.82(+3.33%) |
Nov 28, 2023 | 54.00 | 54.62 | 53.22 | 54.62 | 316,028 | +0.41(+0.76%) |
Nov 27, 2023 | 53.55 | 54.22 | 53.05 | 54.21 | 331,652 | +0.27(+0.50%) |
Nov 24, 2023 | 53.72 | 54.33 | 53.59 | 53.94 | 116,848 | +0.32(+0.59%) |
Nov 22, 2023 | 54.27 | 54.48 | 53.15 | 53.62 | 281,634 | +0.28(+0.52%) |
Nov 21, 2023 | 54.21 | 54.57 | 53.30 | 53.34 | 211,266 | -1.45(-2.64%) |
Nov 20, 2023 | 55.00 | 55.22 | 54.01 | 54.79 | 278,161 | +0.00(+0.00%) |
Nov 17, 2023 | 54.85 | 55.14 | 54.00 | 54.79 | 304,558 | +0.63(+1.16%) |
Nov 16, 2023 | 54.94 | 54.94 | 53.54 | 54.16 | 264,879 | -0.95(-1.73%) |
Nov 15, 2023 | 54.78 | 56.35 | 54.78 | 55.12 | 428,664 | +0.38(+0.69%) |
Nov 14, 2023 | 53.02 | 56.20 | 52.82 | 54.74 | 731,166 | +3.95(+7.79%) |
Nov 13, 2023 | 49.91 | 51.17 | 49.36 | 50.79 | 377,338 | +0.58(+1.15%) |
Nov 10, 2023 | 50.98 | 51.19 | 49.42 | 50.21 | 301,303 | -0.39(-0.76%) |
Nov 09, 2023 | 50.73 | 51.29 | 49.95 | 50.59 | 498,454 | -0.29(-0.57%) |
Nov 08, 2023 | 51.28 | 51.33 | 50.41 | 50.88 | 300,488 | -0.54(-1.05%) |
Nov 07, 2023 | 52.49 | 52.56 | 51.40 | 51.42 | 273,247 | -1.21(-2.29%) |
Nov 06, 2023 | 53.54 | 54.48 | 52.24 | 52.63 | 475,200 | -1.17(-2.17%) |
Nov 03, 2023 | 52.87 | 54.75 | 52.09 | 53.79 | 831,239 | +2.53(+4.93%) |
Nov 02, 2023 | 49.67 | 51.68 | 49.25 | 51.27 | 645,458 | +2.53(+5.18%) |
Nov 01, 2023 | 48.01 | 48.80 | 47.10 | 48.74 | 399,529 | +1.11(+2.33%) |
Oct 31, 2023 | 47.68 | 48.04 | 47.10 | 47.63 | 252,900 | +0.03(+0.06%) |
Oct 30, 2023 | 47.56 | 48.15 | 47.34 | 47.60 | 416,143 | +0.78(+1.67%) |
Oct 27, 2023 | 47.17 | 47.17 | 45.66 | 46.82 | 452,334 | -0.25(-0.53%) |
Oct 26, 2023 | 46.05 | 47.23 | 45.47 | 47.07 | 432,260 | +1.60(+3.52%) |
Oct 25, 2023 | 46.09 | 46.09 | 44.66 | 45.47 | 420,149 | -0.95(-2.04%) |
Oct 24, 2023 | 46.89 | 46.98 | 45.59 | 46.42 | 517,495 | +0.34(+0.73%) |
Oct 23, 2023 | 46.29 | 47.90 | 45.31 | 46.08 | 1,108,060 | +2.02(+4.57%) |
Oct 20, 2023 | 46.00 | 46.00 | 43.93 | 44.06 | 806,168 | -2.24(-4.83%) |
Oct 19, 2023 | 47.39 | 47.87 | 46.11 | 46.30 | 484,081 | -0.94(-1.98%) |
Oct 18, 2023 | 48.59 | 48.71 | 47.00 | 47.24 | 461,149 | -2.02(-4.09%) |
Oct 17, 2023 | 47.74 | 49.91 | 47.74 | 49.25 | 583,157 | +0.95(+1.98%) |
Oct 16, 2023 | 47.30 | 48.95 | 47.30 | 48.30 | 541,424 | +1.54(+3.30%) |
Oct 13, 2023 | 48.19 | 48.28 | 46.48 | 46.75 | 392,992 | -1.06(-2.22%) |
Oct 12, 2023 | 48.76 | 48.76 | 47.49 | 47.82 | 327,337 | -0.66(-1.35%) |
Oct 11, 2023 | 48.50 | 49.41 | 47.66 | 48.47 | 334,951 | +0.39(+0.80%) |
Oct 10, 2023 | 47.49 | 48.89 | 47.02 | 48.09 | 417,011 | +1.22(+2.59%) |
Oct 09, 2023 | 45.80 | 47.12 | 45.74 | 46.87 | 347,885 | +0.43(+0.93%) |
Oct 06, 2023 | 45.58 | 46.95 | 44.79 | 46.44 | 460,504 | -0.02(-0.04%) |
Oct 05, 2023 | 45.46 | 46.83 | 45.21 | 46.46 | 417,198 | +0.88(+1.93%) |
Oct 04, 2023 | 45.15 | 45.80 | 44.29 | 45.58 | 334,649 | +0.31(+0.68%) |
Oct 03, 2023 | 46.54 | 46.59 | 45.04 | 45.27 | 396,521 | -1.63(-3.48%) |
Oct 02, 2023 | 47.75 | 48.10 | 46.70 | 46.90 | 508,464 | -1.02(-2.13%) |
Sep 29, 2023 | 47.50 | 48.81 | 47.01 | 47.92 | 603,459 | +0.97(+2.07%) |
Sep 28, 2023 | 45.54 | 47.76 | 45.54 | 46.95 | 594,186 | +1.22(+2.68%) |
Sep 27, 2023 | 46.08 | 46.42 | 45.14 | 45.72 | 434,454 | -0.03(-0.06%) |
Sep 26, 2023 | 46.08 | 47.47 | 45.71 | 45.75 | 395,138 | -0.99(-2.12%) |
Sep 25, 2023 | 46.70 | 46.92 | 46.43 | 46.74 | 335,759 | -0.12(-0.25%) |
Sep 22, 2023 | 47.26 | 47.31 | 46.46 | 46.86 | 315,477 | -0.35(-0.74%) |
Sep 21, 2023 | 47.73 | 48.01 | 46.99 | 47.21 | 296,463 | -0.95(-1.98%) |
Sep 20, 2023 | 49.45 | 49.89 | 48.06 | 48.16 | 333,294 | -0.76(-1.56%) |
Sep 19, 2023 | 48.61 | 49.28 | 48.00 | 48.92 | 350,818 | +0.44(+0.92%) |
Sep 18, 2023 | 48.71 | 48.84 | 47.75 | 48.48 | 426,059 | -0.42(-0.87%) |
Sep 15, 2023 | 47.93 | 49.26 | 47.61 | 48.91 | 1,444,326 | +0.54(+1.12%) |
Sep 14, 2023 | 47.93 | 48.39 | 47.48 | 48.37 | 387,198 | +1.19(+2.51%) |
Sep 13, 2023 | 47.37 | 47.37 | 46.00 | 47.18 | 373,797 | -0.31(-0.65%) |
Sep 12, 2023 | 47.31 | 47.63 | 46.49 | 47.49 | 403,035 | +0.38(+0.80%) |
Sep 11, 2023 | 48.15 | 48.60 | 46.95 | 47.11 | 414,837 | -0.96(-2.01%) |
Sep 08, 2023 | 48.26 | 48.55 | 47.33 | 48.08 | 339,720 | +0.10(+0.20%) |
Sep 07, 2023 | 48.54 | 48.83 | 47.75 | 47.98 | 313,621 | -0.91(-1.85%) |
Sep 06, 2023 | 50.81 | 51.61 | 48.68 | 48.89 | 546,626 | -2.07(-4.07%) |
Sep 05, 2023 | 52.62 | 52.82 | 50.88 | 50.96 | 383,314 | -2.22(-4.17%) |
Sep 01, 2023 | 52.32 | 53.72 | 52.16 | 53.18 | 331,713 | +1.35(+2.61%) |
Aug 31, 2023 | 51.44 | 52.13 | 51.28 | 51.83 | 279,265 | +0.17(+0.34%) |
Aug 30, 2023 | 51.34 | 51.94 | 51.12 | 51.65 | 299,299 | +0.20(+0.39%) |
Aug 29, 2023 | 50.94 | 51.48 | 50.39 | 51.45 | 320,031 | +0.51(+1.01%) |
Aug 28, 2023 | 50.08 | 51.23 | 49.59 | 50.94 | 353,546 | +1.42(+2.86%) |
Aug 25, 2023 | 51.34 | 51.59 | 49.37 | 49.52 | 582,103 | -1.69(-3.31%) |
Aug 24, 2023 | 50.25 | 51.43 | 50.22 | 51.21 | 318,674 | +0.52(+1.03%) |
Aug 23, 2023 | 49.68 | 51.21 | 49.25 | 50.69 | 345,132 | +1.16(+2.34%) |
Aug 22, 2023 | 51.02 | 51.30 | 49.31 | 49.53 | 537,131 | -1.09(-2.16%) |
Aug 21, 2023 | 51.67 | 51.67 | 49.31 | 50.62 | 824,255 | -0.96(-1.86%) |
Aug 18, 2023 | 51.18 | 52.29 | 50.78 | 51.58 | 457,458 | -0.19(-0.37%) |
Aug 17, 2023 | 50.27 | 52.26 | 50.21 | 51.77 | 761,048 | +1.82(+3.64%) |
Aug 16, 2023 | 49.79 | 50.03 | 48.79 | 49.96 | 546,201 | +0.27(+0.54%) |
Aug 15, 2023 | 50.76 | 51.26 | 49.66 | 49.69 | 758,925 | -2.50(-4.80%) |
Aug 14, 2023 | 52.83 | 53.16 | 52.14 | 52.19 | 549,304 | -1.27(-2.37%) |
Aug 11, 2023 | 52.67 | 54.50 | 52.67 | 53.46 | 399,307 | -0.05(-0.09%) |
Aug 10, 2023 | 52.36 | 54.17 | 52.00 | 53.51 | 695,901 | +1.36(+2.61%) |
Aug 09, 2023 | 52.15 | 53.08 | 51.57 | 52.15 | 516,511 | -0.32(-0.62%) |
Aug 08, 2023 | 51.21 | 52.67 | 49.70 | 52.47 | 442,448 | -0.42(-0.79%) |
Aug 07, 2023 | 52.39 | 53.04 | 52.05 | 52.89 | 328,491 | +0.44(+0.83%) |
Aug 04, 2023 | 50.89 | 52.68 | 50.52 | 52.45 | 455,432 | +1.30(+2.55%) |
Aug 03, 2023 | 51.14 | 51.93 | 50.01 | 51.15 | 529,428 | -0.38(-0.74%) |
Aug 02, 2023 | 51.62 | 52.17 | 50.93 | 51.53 | 604,081 | -1.31(-2.49%) |
Aug 01, 2023 | 54.03 | 54.03 | 52.12 | 52.84 | 475,327 | -1.54(-2.84%) |
Jul 31, 2023 | 54.49 | 55.15 | 53.61 | 54.38 | 533,733 | -0.02(-0.04%) |
Jul 28, 2023 | 54.27 | 55.28 | 53.50 | 54.40 | 524,313 | +0.84(+1.56%) |
Jul 27, 2023 | 54.91 | 55.81 | 53.48 | 53.56 | 835,971 | -1.14(-2.09%) |
Jul 26, 2023 | 52.90 | 55.00 | 52.74 | 54.71 | 1,113,127 | +2.51(+4.81%) |
Jul 25, 2023 | 53.92 | 54.95 | 51.61 | 52.19 | 1,771,434 | -2.27(-4.16%) |
Jul 24, 2023 | 52.05 | 54.59 | 51.12 | 54.46 | 1,465,106 | +3.35(+6.56%) |
Jul 21, 2023 | 51.93 | 52.29 | 51.00 | 51.11 | 930,938 | -0.19(-0.37%) |
Jul 20, 2023 | 51.19 | 52.29 | 50.65 | 51.30 | 1,503,610 | -0.10(-0.19%) |
Jul 19, 2023 | 50.25 | 51.75 | 49.66 | 51.39 | 1,492,622 | +1.34(+2.68%) |
Jul 18, 2023 | 46.04 | 50.28 | 46.04 | 50.05 | 1,453,866 | +4.21(+9.18%) |
Jul 17, 2023 | 44.66 | 46.18 | 44.32 | 45.84 | 691,618 | +0.93(+2.08%) |
Jul 14, 2023 | 45.32 | 45.33 | 43.87 | 44.91 | 851,729 | -0.09(-0.19%) |
Jul 13, 2023 | 44.34 | 45.06 | 43.36 | 45.00 | 666,583 | +0.78(+1.77%) |
Jul 12, 2023 | 43.28 | 44.61 | 43.28 | 44.22 | 987,321 | +1.56(+3.66%) |
Jul 11, 2023 | 40.69 | 42.83 | 40.67 | 42.66 | 1,004,667 | +1.58(+3.85%) |
Jul 10, 2023 | 40.13 | 41.94 | 39.67 | 41.08 | 721,372 | +1.17(+2.93%) |
Jul 07, 2023 | 38.79 | 40.36 | 38.63 | 39.90 | 861,908 | +1.24(+3.20%) |
Jul 06, 2023 | 39.27 | 39.30 | 37.15 | 38.67 | 1,284,362 | -1.44(-3.58%) |
Jul 05, 2023 | 39.88 | 40.79 | 39.27 | 40.10 | 746,876 | -0.31(-0.78%) |
Jul 03, 2023 | 39.73 | 41.25 | 39.54 | 40.42 | 832,858 | +1.17(+2.98%) |
Jun 30, 2023 | 40.63 | 40.69 | 39.23 | 39.25 | 800,651 | -1.01(-2.51%) |
Jun 29, 2023 | 40.46 | 41.40 | 40.06 | 40.26 | 804,329 | +0.25(+0.62%) |
Jun 28, 2023 | 40.35 | 40.42 | 39.51 | 40.01 | 468,403 | -0.52(-1.29%) |
Jun 27, 2023 | 40.53 | 41.88 | 39.82 | 40.53 | 662,229 | -0.01(-0.02%) |
Jun 26, 2023 | 39.41 | 40.82 | 39.40 | 40.54 | 1,316,430 | +1.37(+3.50%) |
Jun 23, 2023 | 40.61 | 41.24 | 38.40 | 39.17 | 5,455,951 | -1.76(-4.30%) |
Jun 22, 2023 | 42.23 | 42.23 | 39.68 | 40.93 | 1,202,358 | -1.41(-3.33%) |
Jun 21, 2023 | 43.29 | 43.51 | 42.28 | 42.34 | 578,692 | -1.28(-2.92%) |
Jun 20, 2023 | 43.79 | 44.00 | 42.86 | 43.62 | 793,902 | -0.77(-1.74%) |
Jun 16, 2023 | 43.77 | 44.65 | 42.45 | 44.39 | 3,250,664 | +0.70(+1.61%) |
Jun 15, 2023 | 42.36 | 44.03 | 43.68 | 583,988 | +3.38(+8.38%) | |
May 08, 2023 | 42.14 | 42.21 | 40.03 | 40.30 | 814,394 | -0.63(-1.53%) |
May 05, 2023 | 39.98 | 41.28 | 38.52 | 40.93 | 1,036,344 | +2.87(+7.53%) |
May 04, 2023 | 40.73 | 40.93 | 36.96 | 38.07 | 2,447,194 | -3.89(-9.26%) |
May 03, 2023 | 41.67 | 44.41 | 41.40 | 41.95 | 1,151,313 | +0.74(+1.80%) |
May 02, 2023 | 44.84 | 44.84 | 39.92 | 41.21 | 1,793,923 | -3.55(-7.93%) |