Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.96 | 59.24 | 58.50 | 58.72 | 92,705 | -0.54(-0.91%) |
Apr 29, 2024 | 57.76 | 59.82 | 57.12 | 59.26 | 74,638 | +1.35(+2.33%) |
Apr 26, 2024 | 58.61 | 61.12 | 57.00 | 57.91 | 276,978 | -2.87(-4.72%) |
Apr 25, 2024 | 59.67 | 61.36 | 57.49 | 60.78 | 124,169 | +0.08(+0.13%) |
Apr 24, 2024 | 59.09 | 61.00 | 59.09 | 60.70 | 98,131 | +1.64(+2.78%) |
Apr 23, 2024 | 57.17 | 59.31 | 57.17 | 59.06 | 84,581 | +2.01(+3.52%) |
Apr 22, 2024 | 56.74 | 57.66 | 56.02 | 57.05 | 49,758 | +0.48(+0.85%) |
Apr 19, 2024 | 55.70 | 57.30 | 53.74 | 56.57 | 72,728 | +0.54(+0.96%) |
Apr 18, 2024 | 56.83 | 57.30 | 55.94 | 56.03 | 55,222 | -0.79(-1.39%) |
Apr 17, 2024 | 58.79 | 58.83 | 56.82 | 56.82 | 65,042 | -1.46(-2.51%) |
Apr 16, 2024 | 57.86 | 58.71 | 57.50 | 58.28 | 50,276 | -0.11(-0.19%) |
Apr 15, 2024 | 58.79 | 59.11 | 58.11 | 58.39 | 60,566 | -0.15(-0.26%) |
Apr 12, 2024 | 58.83 | 59.48 | 57.93 | 58.54 | 65,534 | -0.41(-0.70%) |
Apr 11, 2024 | 59.34 | 59.34 | 58.24 | 58.95 | 85,415 | +0.03(+0.05%) |
Apr 10, 2024 | 59.46 | 60.30 | 58.34 | 58.92 | 92,342 | -2.26(-3.69%) |
Apr 09, 2024 | 62.23 | 62.23 | 60.51 | 61.18 | 70,337 | -0.60(-0.97%) |
Apr 08, 2024 | 61.73 | 62.00 | 61.18 | 61.78 | 80,581 | +0.15(+0.24%) |
Apr 05, 2024 | 60.75 | 61.82 | 60.75 | 61.63 | 61,488 | +0.70(+1.15%) |
Apr 04, 2024 | 61.67 | 62.72 | 60.78 | 60.93 | 126,688 | -0.18(-0.29%) |
Apr 03, 2024 | 59.95 | 61.46 | 59.95 | 61.11 | 75,243 | +0.56(+0.92%) |
Apr 02, 2024 | 59.31 | 60.60 | 58.78 | 60.55 | 117,146 | +0.17(+0.28%) |
Apr 01, 2024 | 60.36 | 61.44 | 59.63 | 60.38 | 241,705 | +0.14(+0.23%) |
Mar 28, 2024 | 59.13 | 60.36 | 58.37 | 60.24 | 377,146 | +0.90(+1.52%) |
Mar 27, 2024 | 58.36 | 59.34 | 57.90 | 59.34 | 132,588 | +1.32(+2.27%) |
Mar 26, 2024 | 59.27 | 59.48 | 57.60 | 58.02 | 151,226 | -0.62(-1.06%) |
Mar 25, 2024 | 59.69 | 59.69 | 57.77 | 58.64 | 131,172 | +0.29(+0.50%) |
Mar 22, 2024 | 56.84 | 58.68 | 56.64 | 58.35 | 142,612 | -0.59(-1.00%) |
Mar 21, 2024 | 58.43 | 59.68 | 58.06 | 58.94 | 138,048 | +1.08(+1.86%) |
Mar 20, 2024 | 55.35 | 57.86 | 55.35 | 57.86 | 80,372 | +2.10(+3.76%) |
Mar 19, 2024 | 54.32 | 56.13 | 54.08 | 55.76 | 87,848 | +0.82(+1.49%) |
Mar 18, 2024 | 55.47 | 55.91 | 54.61 | 54.94 | 93,215 | -0.83(-1.49%) |
Mar 15, 2024 | 55.44 | 56.24 | 55.13 | 55.77 | 137,681 | -0.35(-0.62%) |
Mar 14, 2024 | 56.05 | 57.02 | 55.30 | 56.12 | 96,016 | -0.25(-0.44%) |
Mar 13, 2024 | 55.84 | 56.79 | 55.20 | 56.37 | 94,898 | +0.56(+1.00%) |
Mar 12, 2024 | 55.51 | 56.08 | 55.13 | 55.81 | 96,839 | -0.11(-0.20%) |
Mar 11, 2024 | 56.37 | 56.37 | 55.60 | 55.92 | 95,559 | -0.84(-1.48%) |
Mar 08, 2024 | 58.04 | 58.44 | 56.15 | 56.76 | 116,112 | -0.49(-0.85%) |
Mar 07, 2024 | 56.46 | 57.68 | 56.42 | 57.25 | 104,265 | +1.40(+2.50%) |
Mar 06, 2024 | 55.53 | 56.73 | 54.69 | 55.85 | 105,160 | +0.57(+1.03%) |
Mar 05, 2024 | 54.77 | 56.30 | 54.76 | 55.28 | 122,619 | +0.00(+0.00%) |
Mar 04, 2024 | 54.38 | 56.27 | 54.24 | 55.28 | 184,499 | +1.55(+2.88%) |
Mar 01, 2024 | 52.12 | 54.39 | 51.55 | 53.74 | 165,562 | +1.83(+3.52%) |
Feb 29, 2024 | 51.01 | 52.21 | 50.25 | 51.91 | 225,934 | +1.65(+3.28%) |
Feb 28, 2024 | 50.49 | 51.36 | 50.23 | 50.26 | 143,667 | -0.93(-1.81%) |
Feb 27, 2024 | 52.99 | 53.41 | 50.54 | 51.19 | 170,480 | -1.50(-2.84%) |
Feb 26, 2024 | 49.95 | 52.92 | 49.46 | 52.69 | 197,067 | +2.50(+4.98%) |
Feb 23, 2024 | 51.27 | 53.47 | 49.68 | 50.19 | 320,381 | +0.23(+0.46%) |
Feb 22, 2024 | 52.61 | 53.77 | 45.69 | 49.96 | 1,191,284 | -20.07(-28.65%) |
Feb 21, 2024 | 69.75 | 70.19 | 68.75 | 70.03 | 74,822 | -0.39(-0.55%) |
Feb 20, 2024 | 72.80 | 72.80 | 69.32 | 70.42 | 94,580 | -3.41(-4.61%) |
Feb 16, 2024 | 73.87 | 74.29 | 72.87 | 73.82 | 92,244 | -0.22(-0.30%) |
Feb 15, 2024 | 72.91 | 74.66 | 71.78 | 74.04 | 114,813 | +1.36(+1.87%) |
Feb 14, 2024 | 69.54 | 73.36 | 69.54 | 72.68 | 116,641 | +3.99(+5.80%) |
Feb 13, 2024 | 71.79 | 71.79 | 68.30 | 68.70 | 117,752 | -4.58(-6.26%) |
Feb 12, 2024 | 72.48 | 74.25 | 71.65 | 73.28 | 135,430 | +1.29(+1.79%) |
Feb 09, 2024 | 70.42 | 73.14 | 70.35 | 71.99 | 141,179 | +2.24(+3.21%) |
Feb 08, 2024 | 67.55 | 70.14 | 67.24 | 69.76 | 83,228 | +2.21(+3.27%) |
Feb 07, 2024 | 66.71 | 67.86 | 65.83 | 67.55 | 82,431 | +1.04(+1.56%) |
Feb 06, 2024 | 66.59 | 66.85 | 65.00 | 66.51 | 68,865 | +0.04(+0.06%) |
Feb 05, 2024 | 66.66 | 67.05 | 65.85 | 66.47 | 70,998 | -1.26(-1.86%) |
Feb 02, 2024 | 68.12 | 68.76 | 67.44 | 67.73 | 58,342 | -1.18(-1.71%) |
Feb 01, 2024 | 67.13 | 69.45 | 67.13 | 68.91 | 89,605 | +2.13(+3.19%) |
Jan 31, 2024 | 68.45 | 68.92 | 66.77 | 66.78 | 95,761 | -2.03(-2.95%) |
Jan 30, 2024 | 67.56 | 69.13 | 66.92 | 68.81 | 89,821 | +1.76(+2.62%) |
Jan 29, 2024 | 66.90 | 67.22 | 65.60 | 67.05 | 57,747 | +0.91(+1.37%) |
Jan 26, 2024 | 66.78 | 66.92 | 65.40 | 66.14 | 74,571 | -0.63(-0.94%) |
Jan 25, 2024 | 67.90 | 67.90 | 66.13 | 66.77 | 63,520 | +0.22(+0.33%) |
Jan 24, 2024 | 68.92 | 69.40 | 66.12 | 66.55 | 73,471 | -1.60(-2.35%) |
Jan 23, 2024 | 67.61 | 68.91 | 67.14 | 68.15 | 101,837 | +1.05(+1.56%) |
Jan 22, 2024 | 65.44 | 67.32 | 65.33 | 67.10 | 116,074 | +2.20(+3.39%) |
Jan 19, 2024 | 64.34 | 64.92 | 62.67 | 64.90 | 76,083 | +1.16(+1.82%) |
Jan 18, 2024 | 62.00 | 64.20 | 62.00 | 63.74 | 72,871 | +1.75(+2.82%) |
Jan 17, 2024 | 61.04 | 62.15 | 60.66 | 62.00 | 62,036 | +0.02(+0.03%) |
Jan 16, 2024 | 62.10 | 62.70 | 61.02 | 61.98 | 59,145 | -0.91(-1.45%) |
Jan 12, 2024 | 63.16 | 63.17 | 62.26 | 62.89 | 70,555 | +0.42(+0.67%) |
Jan 11, 2024 | 61.08 | 62.48 | 60.38 | 62.47 | 61,648 | +1.46(+2.39%) |
Jan 10, 2024 | 61.24 | 61.59 | 60.36 | 61.01 | 50,534 | -0.31(-0.50%) |
Jan 09, 2024 | 61.51 | 61.99 | 60.36 | 61.32 | 73,269 | -1.15(-1.84%) |
Jan 08, 2024 | 61.73 | 63.19 | 61.39 | 62.46 | 63,451 | +1.08(+1.76%) |
Jan 05, 2024 | 61.54 | 62.67 | 61.15 | 61.39 | 77,677 | -0.75(-1.20%) |
Jan 04, 2024 | 62.93 | 63.27 | 61.93 | 62.13 | 66,868 | -0.62(-0.99%) |
Jan 03, 2024 | 64.35 | 64.84 | 62.25 | 62.75 | 82,277 | -2.35(-3.62%) |
Jan 02, 2024 | 65.85 | 66.19 | 64.68 | 65.11 | 85,831 | -1.51(-2.26%) |
Dec 29, 2023 | 67.24 | 68.52 | 66.46 | 66.61 | 269,520 | -0.68(-1.01%) |
Dec 28, 2023 | 68.68 | 69.01 | 65.64 | 67.29 | 180,563 | -1.43(-2.08%) |
Dec 27, 2023 | 68.20 | 68.73 | 67.03 | 68.72 | 83,268 | +0.52(+0.76%) |
Dec 26, 2023 | 67.10 | 69.41 | 66.91 | 68.20 | 123,616 | +1.68(+2.52%) |
Dec 22, 2023 | 64.07 | 67.47 | 63.36 | 66.52 | 188,643 | +3.14(+4.96%) |
Dec 21, 2023 | 62.62 | 63.77 | 61.87 | 63.38 | 89,298 | +0.79(+1.26%) |
Dec 20, 2023 | 63.68 | 64.84 | 62.39 | 62.59 | 64,953 | -0.90(-1.41%) |
Dec 19, 2023 | 63.42 | 63.58 | 62.49 | 63.49 | 72,253 | +0.67(+1.06%) |
Dec 18, 2023 | 63.26 | 63.71 | 61.87 | 62.82 | 94,357 | -0.64(-1.01%) |
Dec 15, 2023 | 64.11 | 64.11 | 62.69 | 63.46 | 159,822 | +0.02(+0.03%) |
Dec 14, 2023 | 63.14 | 64.61 | 62.51 | 63.44 | 109,163 | +1.29(+2.07%) |
Dec 13, 2023 | 61.28 | 62.63 | 59.67 | 62.15 | 196,392 | +0.88(+1.43%) |
Dec 12, 2023 | 59.42 | 61.81 | 58.60 | 61.28 | 150,555 | +2.17(+3.68%) |
Dec 11, 2023 | 56.39 | 59.23 | 56.39 | 59.10 | 148,854 | +2.74(+4.87%) |
Dec 08, 2023 | 55.17 | 56.85 | 55.17 | 56.36 | 63,074 | +1.19(+2.15%) |
Dec 07, 2023 | 54.88 | 55.27 | 54.04 | 55.17 | 72,741 | +0.29(+0.53%) |
Dec 06, 2023 | 55.25 | 55.65 | 54.66 | 54.88 | 65,522 | +0.14(+0.26%) |
Dec 05, 2023 | 55.92 | 55.92 | 54.51 | 54.74 | 71,128 | -1.19(-2.12%) |
Dec 04, 2023 | 55.40 | 56.36 | 54.87 | 55.93 | 67,558 | +0.10(+0.18%) |
Dec 01, 2023 | 53.62 | 56.36 | 52.89 | 55.83 | 119,698 | +1.86(+3.44%) |
Nov 30, 2023 | 54.18 | 54.40 | 53.51 | 53.97 | 64,097 | -0.21(-0.39%) |
Nov 29, 2023 | 54.88 | 55.67 | 53.79 | 54.18 | 59,755 | -0.07(-0.13%) |
Nov 28, 2023 | 55.33 | 55.50 | 53.85 | 54.25 | 74,786 | -1.44(-2.58%) |
Nov 27, 2023 | 54.99 | 57.02 | 54.99 | 55.69 | 118,087 | +0.47(+0.85%) |
Nov 24, 2023 | 54.88 | 55.70 | 54.88 | 55.22 | 24,389 | +0.00(+0.00%) |
Nov 22, 2023 | 54.60 | 55.50 | 53.98 | 55.22 | 68,644 | +1.03(+1.90%) |
Nov 21, 2023 | 53.98 | 54.90 | 53.57 | 54.19 | 67,810 | +0.16(+0.30%) |
Nov 20, 2023 | 53.63 | 54.37 | 53.59 | 54.03 | 43,063 | +0.40(+0.74%) |
Nov 17, 2023 | 53.75 | 54.48 | 53.00 | 53.63 | 62,584 | +0.39(+0.73%) |
Nov 16, 2023 | 53.44 | 54.74 | 52.99 | 53.25 | 96,596 | -0.57(-1.06%) |
Nov 15, 2023 | 54.29 | 55.27 | 53.68 | 53.81 | 98,572 | +0.00(+0.00%) |
Nov 14, 2023 | 52.80 | 53.92 | 52.55 | 53.81 | 74,886 | +2.50(+4.88%) |
Nov 13, 2023 | 51.17 | 51.96 | 51.17 | 51.31 | 39,990 | +0.02(+0.04%) |
Nov 10, 2023 | 50.50 | 51.61 | 49.97 | 51.29 | 82,142 | +0.85(+1.68%) |
Nov 09, 2023 | 50.23 | 52.35 | 50.14 | 50.44 | 85,206 | +0.30(+0.60%) |
Nov 08, 2023 | 51.51 | 51.74 | 50.04 | 50.14 | 78,168 | -1.37(-2.65%) |
Nov 07, 2023 | 51.28 | 51.97 | 50.97 | 51.51 | 56,871 | -0.12(-0.23%) |
Nov 06, 2023 | 52.30 | 52.75 | 51.30 | 51.63 | 76,289 | -0.45(-0.86%) |
Nov 03, 2023 | 53.56 | 54.03 | 51.56 | 52.08 | 158,513 | -0.55(-1.04%) |
Nov 02, 2023 | 55.16 | 55.16 | 52.35 | 52.63 | 163,827 | -2.16(-3.95%) |
Nov 01, 2023 | 54.05 | 54.97 | 53.29 | 54.79 | 148,679 | +0.74(+1.37%) |
Oct 31, 2023 | 53.15 | 55.09 | 52.31 | 54.05 | 199,990 | +1.01(+1.90%) |
Oct 30, 2023 | 51.92 | 53.96 | 51.03 | 53.05 | 209,566 | +1.84(+3.58%) |
Oct 27, 2023 | 49.51 | 51.45 | 47.59 | 51.21 | 241,572 | +2.34(+4.80%) |
Oct 26, 2023 | 43.89 | 49.19 | 43.50 | 48.87 | 285,610 | +9.58(+24.38%) |
Oct 25, 2023 | 39.93 | 40.38 | 39.04 | 39.29 | 188,890 | -0.64(-1.60%) |
Oct 24, 2023 | 41.02 | 41.22 | 39.58 | 39.93 | 105,906 | -0.82(-2.01%) |
Oct 23, 2023 | 40.59 | 41.21 | 40.05 | 40.74 | 122,430 | +0.01(+0.02%) |
Oct 20, 2023 | 40.99 | 41.39 | 40.14 | 40.73 | 199,544 | -0.28(-0.68%) |
Oct 19, 2023 | 42.26 | 43.51 | 40.85 | 41.01 | 159,183 | -1.25(-2.95%) |
Oct 18, 2023 | 42.84 | 42.84 | 40.99 | 42.26 | 237,812 | -0.98(-2.26%) |
Oct 17, 2023 | 43.60 | 43.98 | 42.70 | 43.24 | 280,248 | -0.64(-1.46%) |
Oct 16, 2023 | 44.99 | 45.59 | 42.71 | 43.88 | 230,440 | -1.81(-3.95%) |
Oct 13, 2023 | 48.23 | 48.23 | 45.64 | 45.68 | 143,875 | -2.72(-5.63%) |
Oct 12, 2023 | 49.75 | 49.95 | 48.31 | 48.41 | 92,417 | -1.31(-2.63%) |
Oct 11, 2023 | 49.76 | 50.81 | 49.29 | 49.71 | 60,416 | +0.25(+0.50%) |
Oct 10, 2023 | 48.58 | 49.65 | 48.43 | 49.46 | 80,682 | +1.25(+2.58%) |
Oct 09, 2023 | 47.76 | 48.60 | 47.53 | 48.22 | 45,418 | -0.08(-0.17%) |
Oct 06, 2023 | 47.03 | 48.49 | 47.03 | 48.30 | 53,841 | +1.03(+2.17%) |
Oct 05, 2023 | 47.07 | 47.51 | 47.05 | 47.27 | 59,055 | +0.00(+0.00%) |
Oct 04, 2023 | 46.53 | 47.38 | 45.94 | 47.27 | 66,559 | +0.87(+1.87%) |
Oct 03, 2023 | 47.11 | 47.55 | 46.14 | 46.41 | 81,466 | -0.99(-2.08%) |
Oct 02, 2023 | 47.50 | 47.81 | 47.04 | 47.39 | 100,441 | -0.15(-0.31%) |
Sep 29, 2023 | 48.10 | 48.10 | 46.92 | 47.54 | 247,233 | -0.23(-0.48%) |
Sep 28, 2023 | 45.74 | 48.25 | 45.19 | 47.77 | 105,662 | +2.04(+4.47%) |
Sep 27, 2023 | 44.91 | 46.26 | 44.87 | 45.73 | 115,851 | +1.35(+3.05%) |
Sep 26, 2023 | 45.09 | 45.33 | 44.14 | 44.37 | 72,947 | -0.99(-2.17%) |
Sep 25, 2023 | 44.73 | 45.66 | 45.22 | 45.36 | 70,508 | +0.33(+0.73%) |
Sep 22, 2023 | 44.98 | 45.78 | 44.64 | 45.03 | 64,270 | +0.20(+0.44%) |
Sep 21, 2023 | 44.83 | 45.15 | 43.90 | 44.83 | 80,456 | -0.18(-0.40%) |
Sep 20, 2023 | 46.03 | 46.73 | 44.97 | 45.01 | 54,674 | -0.80(-1.74%) |
Sep 19, 2023 | 45.28 | 46.13 | 45.03 | 45.81 | 93,086 | +0.31(+0.68%) |
Sep 18, 2023 | 45.22 | 46.28 | 45.21 | 45.50 | 99,427 | +0.34(+0.75%) |
Sep 15, 2023 | 47.53 | 47.58 | 45.05 | 45.16 | 355,558 | -2.37(-4.99%) |
Sep 14, 2023 | 46.30 | 47.59 | 45.93 | 47.53 | 106,187 | +1.61(+3.51%) |
Sep 13, 2023 | 45.74 | 46.56 | 45.14 | 45.92 | 101,989 | +0.39(+0.85%) |
Sep 12, 2023 | 45.94 | 47.20 | 45.50 | 45.53 | 141,337 | -0.57(-1.23%) |
Sep 11, 2023 | 48.82 | 48.82 | 45.92 | 46.10 | 215,680 | -2.24(-4.64%) |
Sep 08, 2023 | 50.62 | 50.81 | 48.23 | 48.34 | 154,100 | -2.41(-4.75%) |
Sep 07, 2023 | 50.18 | 51.05 | 49.87 | 50.75 | 121,747 | -0.12(-0.24%) |
Sep 06, 2023 | 50.70 | 51.48 | 50.54 | 50.87 | 103,881 | +0.34(+0.67%) |
Sep 05, 2023 | 52.10 | 52.13 | 49.26 | 50.53 | 111,733 | -1.48(-2.85%) |
Sep 01, 2023 | 51.81 | 52.64 | 51.59 | 52.02 | 144,138 | -0.09(-0.17%) |
Aug 31, 2023 | 51.12 | 52.30 | 51.12 | 52.10 | 287,207 | +0.77(+1.49%) |
Aug 30, 2023 | 51.44 | 52.23 | 50.98 | 51.34 | 103,733 | -0.14(-0.27%) |
Aug 29, 2023 | 50.91 | 51.93 | 50.73 | 51.48 | 94,774 | +0.52(+1.02%) |
Aug 28, 2023 | 49.91 | 51.06 | 49.91 | 50.96 | 87,500 | +1.40(+2.83%) |
Aug 25, 2023 | 50.48 | 50.52 | 49.17 | 49.55 | 63,231 | -0.76(-1.51%) |
Aug 24, 2023 | 50.95 | 51.39 | 50.31 | 50.31 | 78,308 | -0.54(-1.06%) |
Aug 23, 2023 | 49.35 | 51.50 | 48.83 | 50.85 | 101,065 | +1.70(+3.47%) |
Aug 22, 2023 | 48.27 | 49.35 | 48.12 | 49.15 | 115,514 | +1.27(+2.64%) |
Aug 21, 2023 | 47.63 | 48.51 | 47.30 | 47.88 | 117,215 | -0.52(-1.07%) |
Aug 18, 2023 | 47.35 | 48.77 | 47.35 | 48.40 | 80,974 | +0.49(+1.02%) |
Aug 17, 2023 | 48.85 | 49.18 | 47.64 | 47.91 | 86,512 | -0.61(-1.25%) |
Aug 16, 2023 | 48.82 | 49.60 | 48.33 | 48.52 | 94,910 | -0.29(-0.59%) |
Aug 15, 2023 | 49.33 | 49.54 | 48.05 | 48.81 | 109,650 | -0.67(-1.35%) |
Aug 14, 2023 | 49.32 | 50.04 | 49.11 | 49.47 | 85,691 | +0.04(+0.08%) |
Aug 11, 2023 | 48.55 | 49.89 | 48.55 | 49.44 | 131,699 | +0.81(+1.66%) |
Aug 10, 2023 | 49.84 | 49.84 | 48.05 | 48.63 | 112,320 | -0.84(-1.69%) |
Aug 09, 2023 | 49.46 | 49.94 | 48.23 | 49.46 | 129,474 | +0.06(+0.12%) |
Aug 08, 2023 | 49.04 | 49.57 | 48.34 | 49.41 | 120,193 | -0.39(-0.78%) |
Aug 07, 2023 | 50.19 | 50.74 | 49.03 | 49.79 | 125,107 | -0.26(-0.52%) |
Aug 04, 2023 | 49.45 | 50.99 | 49.32 | 50.05 | 204,841 | +0.47(+0.94%) |
Aug 03, 2023 | 50.81 | 51.34 | 49.27 | 49.58 | 270,356 | -1.23(-2.41%) |
Aug 02, 2023 | 52.21 | 52.60 | 50.49 | 50.81 | 231,739 | -2.07(-3.92%) |
Aug 01, 2023 | 53.23 | 54.50 | 52.37 | 52.88 | 207,312 | -0.57(-1.06%) |
Jul 31, 2023 | 57.33 | 57.54 | 52.73 | 53.45 | 425,234 | -3.88(-6.76%) |
Jul 28, 2023 | 58.07 | 60.08 | 57.23 | 57.33 | 248,041 | +0.39(+0.68%) |
Jul 27, 2023 | 56.79 | 58.53 | 53.52 | 56.94 | 364,528 | -1.78(-3.04%) |
Jul 26, 2023 | 58.78 | 59.93 | 58.21 | 58.72 | 153,906 | -0.36(-0.61%) |
Jul 25, 2023 | 59.12 | 60.47 | 58.53 | 59.08 | 115,889 | +0.07(+0.12%) |
Jul 24, 2023 | 57.78 | 59.20 | 57.68 | 59.01 | 129,375 | +1.26(+2.17%) |
Jul 21, 2023 | 59.45 | 59.45 | 57.68 | 57.75 | 107,330 | -1.19(-2.01%) |
Jul 20, 2023 | 59.06 | 59.19 | 57.91 | 58.94 | 92,294 | -0.41(-0.69%) |
Jul 19, 2023 | 62.37 | 62.94 | 58.44 | 59.35 | 206,570 | -2.51(-4.06%) |
Jul 18, 2023 | 60.77 | 61.98 | 59.92 | 61.86 | 170,215 | +1.06(+1.74%) |
Jul 17, 2023 | 57.78 | 62.00 | 57.72 | 60.80 | 244,160 | +3.05(+5.28%) |
Jul 14, 2023 | 57.32 | 59.49 | 56.90 | 57.75 | 141,705 | +0.54(+0.94%) |
Jul 13, 2023 | 55.75 | 58.02 | 55.75 | 57.22 | 159,744 | +1.86(+3.37%) |
Jul 12, 2023 | 56.10 | 56.62 | 55.21 | 55.35 | 105,772 | +0.15(+0.27%) |
Jul 11, 2023 | 56.72 | 56.72 | 54.74 | 55.20 | 112,327 | -1.39(-2.46%) |
Jul 10, 2023 | 55.26 | 56.66 | 54.37 | 56.60 | 126,280 | +1.33(+2.41%) |
Jul 07, 2023 | 53.60 | 56.05 | 53.36 | 55.26 | 171,566 | +1.81(+3.39%) |
Jul 06, 2023 | 54.73 | 55.47 | 53.28 | 53.45 | 169,116 | -2.19(-3.93%) |
Jul 05, 2023 | 58.71 | 58.71 | 55.28 | 55.64 | 194,655 | -2.81(-4.81%) |
Jul 03, 2023 | 57.76 | 58.99 | 57.34 | 58.45 | 153,212 | +1.33(+2.33%) |
Jun 30, 2023 | 58.66 | 58.93 | 56.98 | 57.12 | 236,048 | -0.55(-0.95%) |
Jun 29, 2023 | 56.06 | 58.22 | 56.00 | 57.67 | 428,593 | +1.86(+3.33%) |
Jun 28, 2023 | 55.12 | 56.04 | 54.31 | 55.81 | 253,414 | +0.87(+1.58%) |
Jun 27, 2023 | 53.88 | 55.54 | 53.84 | 54.94 | 203,788 | +0.81(+1.49%) |
Jun 26, 2023 | 54.88 | 56.59 | 52.03 | 54.14 | 240,747 | -1.06(-1.93%) |
Jun 23, 2023 | 56.91 | 57.61 | 54.68 | 55.20 | 1,886,593 | -3.12(-5.36%) |
Jun 22, 2023 | 59.11 | 59.74 | 58.30 | 58.33 | 263,282 | -0.94(-1.58%) |
Jun 21, 2023 | 59.01 | 59.81 | 58.92 | 59.26 | 171,572 | +0.00(+0.00%) |
Jun 20, 2023 | 58.20 | 60.09 | 57.77 | 59.26 | 196,208 | +1.23(+2.13%) |
Jun 16, 2023 | 59.17 | 59.65 | 57.42 | 58.03 | 201,302 | -1.17(-1.98%) |
Jun 15, 2023 | 57.17 | 59.48 | 56.96 | 59.20 | 151,041 | +1.85(+3.23%) |
Jun 14, 2023 | 57.89 | 59.31 | 56.80 | 57.35 | 125,083 | -0.31(-0.54%) |
Jun 13, 2023 | 57.96 | 59.02 | 57.05 | 57.66 | 147,741 | +0.15(+0.26%) |
Jun 12, 2023 | 56.54 | 58.02 | 56.50 | 57.51 | 197,824 | +1.36(+2.43%) |
Jun 09, 2023 | 56.95 | 57.84 | 55.44 | 56.15 | 134,183 | -0.48(-0.84%) |
Jun 08, 2023 | 56.86 | 57.37 | 55.99 | 56.63 | 169,621 | +0.55(+0.98%) |
Jun 07, 2023 | 55.64 | 57.16 | 54.90 | 56.08 | 221,480 | +0.97(+1.75%) |
Jun 06, 2023 | 51.36 | 55.11 | 51.36 | 55.11 | 196,626 | +3.56(+6.91%) |
Jun 05, 2023 | 52.15 | 54.08 | 50.99 | 51.55 | 319,912 | -0.79(-1.50%) |
Jun 02, 2023 | 50.75 | 52.43 | 50.28 | 52.34 | 177,224 | +2.22(+4.43%) |
Jun 01, 2023 | 49.12 | 50.28 | 48.76 | 50.12 | 123,837 | +1.17(+2.40%) |
May 31, 2023 | 49.10 | 49.24 | 47.74 | 48.94 | 119,660 | -0.18(-0.36%) |
May 30, 2023 | 49.75 | 51.69 | 48.98 | 49.12 | 172,255 | +0.02(+0.04%) |
May 26, 2023 | 47.93 | 49.53 | 47.74 | 49.10 | 191,243 | +1.38(+2.90%) |
May 25, 2023 | 46.65 | 47.98 | 46.06 | 47.72 | 63,716 | +1.43(+3.10%) |
May 24, 2023 | 46.88 | 47.26 | 45.75 | 46.29 | 64,531 | -0.82(-1.73%) |
May 23, 2023 | 47.60 | 48.39 | 46.78 | 47.10 | 102,958 | -0.74(-1.54%) |
May 22, 2023 | 45.67 | 47.95 | 45.67 | 47.84 | 171,687 | +2.33(+5.12%) |
May 19, 2023 | 45.73 | 45.97 | 45.09 | 45.51 | 81,341 | +0.24(+0.53%) |
May 18, 2023 | 46.01 | 46.38 | 45.22 | 45.27 | 127,149 | -0.74(-1.60%) |
May 17, 2023 | 44.75 | 46.03 | 44.73 | 46.01 | 116,573 | +1.80(+4.07%) |
May 16, 2023 | 43.75 | 44.60 | 43.59 | 44.21 | 90,037 | +0.16(+0.36%) |
May 15, 2023 | 44.60 | 44.60 | 42.74 | 44.05 | 116,177 | -0.43(-0.96%) |
May 12, 2023 | 44.28 | 46.20 | 43.81 | 44.48 | 134,719 | +0.22(+0.49%) |
May 11, 2023 | 44.71 | 45.12 | 43.80 | 44.26 | 88,571 | -0.77(-1.70%) |
May 10, 2023 | 44.20 | 45.02 | 42.99 | 45.02 | 133,682 | +1.14(+2.61%) |
May 09, 2023 | 42.62 | 43.98 | 42.21 | 43.88 | 81,528 | +1.09(+2.56%) |
May 08, 2023 | 43.19 | 43.28 | 42.20 | 42.79 | 76,134 | -0.22(-0.51%) |
May 05, 2023 | 42.31 | 43.77 | 41.98 | 43.00 | 117,806 | +1.40(+3.37%) |
May 04, 2023 | 42.45 | 42.85 | 40.79 | 41.60 | 89,366 | -1.13(-2.65%) |
May 03, 2023 | 43.71 | 44.58 | 42.62 | 42.74 | 138,137 | -0.63(-1.45%) |
May 02, 2023 | 42.34 | 44.19 | 42.03 | 43.36 | 217,862 | +1.02(+2.42%) |