Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.78 | 70.84 | 68.69 | 68.95 | 342,231 | -2.21(-3.11%) |
Apr 29, 2024 | 70.17 | 71.35 | 70.04 | 71.16 | 324,581 | +0.46(+0.65%) |
Apr 26, 2024 | 71.00 | 71.37 | 69.27 | 70.70 | 710,267 | -0.57(-0.80%) |
Apr 25, 2024 | 70.68 | 71.47 | 69.61 | 71.27 | 382,320 | +0.64(+0.91%) |
Apr 24, 2024 | 70.31 | 71.21 | 69.99 | 70.63 | 208,630 | +0.12(+0.17%) |
Apr 23, 2024 | 70.12 | 70.74 | 70.04 | 70.51 | 280,261 | +0.07(+0.10%) |
Apr 22, 2024 | 69.27 | 70.86 | 68.87 | 70.44 | 242,123 | +1.00(+1.44%) |
Apr 19, 2024 | 68.73 | 70.18 | 68.04 | 69.44 | 394,637 | +0.94(+1.37%) |
Apr 18, 2024 | 69.58 | 69.84 | 68.05 | 68.50 | 346,554 | -0.75(-1.08%) |
Apr 17, 2024 | 69.58 | 70.52 | 68.83 | 69.25 | 182,565 | -0.36(-0.52%) |
Apr 16, 2024 | 68.30 | 69.64 | 67.64 | 69.61 | 376,844 | +1.03(+1.50%) |
Apr 15, 2024 | 70.24 | 70.24 | 68.34 | 68.58 | 377,255 | -1.35(-1.93%) |
Apr 12, 2024 | 71.88 | 72.23 | 69.81 | 69.93 | 512,212 | -1.28(-1.80%) |
Apr 11, 2024 | 73.94 | 74.58 | 70.90 | 71.21 | 534,188 | -2.67(-3.61%) |
Apr 10, 2024 | 72.49 | 74.28 | 72.09 | 73.88 | 477,830 | +1.31(+1.81%) |
Apr 09, 2024 | 73.38 | 73.38 | 72.10 | 72.57 | 430,739 | -0.64(-0.87%) |
Apr 08, 2024 | 73.00 | 73.49 | 72.21 | 73.21 | 276,313 | +0.29(+0.40%) |
Apr 05, 2024 | 72.41 | 73.23 | 71.86 | 72.92 | 492,410 | +0.94(+1.31%) |
Apr 04, 2024 | 72.61 | 72.72 | 71.84 | 71.98 | 350,107 | -0.42(-0.58%) |
Apr 03, 2024 | 71.26 | 72.46 | 70.80 | 72.40 | 516,928 | +1.43(+2.01%) |
Apr 02, 2024 | 70.70 | 71.14 | 69.36 | 70.97 | 419,629 | +1.13(+1.62%) |
Apr 01, 2024 | 69.21 | 70.02 | 68.37 | 69.84 | 469,154 | +0.71(+1.03%) |
Mar 28, 2024 | 69.50 | 68.93 | 68.92 | 69.13 | 451,053 | +0.48(+0.70%) |
Mar 27, 2024 | 68.25 | 68.85 | 67.92 | 68.65 | 324,817 | +0.05(+0.07%) |
Mar 26, 2024 | 69.46 | 69.46 | 68.23 | 68.60 | 228,615 | -0.41(-0.59%) |
Mar 25, 2024 | 67.95 | 69.41 | 67.60 | 69.01 | 367,045 | +1.34(+1.98%) |
Mar 22, 2024 | 67.56 | 67.85 | 67.19 | 67.67 | 171,047 | +0.11(+0.16%) |
Mar 21, 2024 | 67.40 | 67.78 | 66.93 | 67.56 | 190,940 | +0.34(+0.51%) |
Mar 20, 2024 | 67.24 | 67.48 | 66.67 | 67.22 | 318,903 | -0.08(-0.12%) |
Mar 19, 2024 | 67.49 | 67.97 | 67.10 | 67.30 | 242,828 | -0.34(-0.50%) |
Mar 18, 2024 | 67.75 | 67.91 | 67.10 | 67.64 | 343,765 | +0.26(+0.39%) |
Mar 15, 2024 | 68.06 | 68.50 | 67.23 | 67.38 | 383,521 | -0.36(-0.53%) |
Mar 14, 2024 | 68.02 | 68.02 | 67.08 | 67.74 | 188,472 | +0.60(+0.89%) |
Mar 13, 2024 | 66.74 | 67.44 | 66.17 | 67.14 | 359,406 | +1.05(+1.59%) |
Mar 12, 2024 | 65.72 | 66.66 | 65.56 | 66.09 | 464,330 | +0.53(+0.81%) |
Mar 11, 2024 | 63.91 | 65.65 | 63.58 | 65.56 | 533,354 | +1.22(+1.90%) |
Mar 08, 2024 | 64.77 | 64.77 | 63.98 | 64.34 | 433,511 | -0.15(-0.23%) |
Mar 07, 2024 | 63.69 | 64.85 | 63.60 | 64.49 | 381,318 | +0.63(+0.99%) |
Mar 06, 2024 | 64.19 | 64.69 | 63.50 | 63.86 | 422,093 | +0.61(+0.96%) |
Mar 05, 2024 | 62.33 | 63.60 | 62.26 | 63.25 | 338,436 | +0.88(+1.41%) |
Mar 04, 2024 | 64.17 | 64.17 | 62.35 | 62.37 | 318,912 | -1.23(-1.93%) |
Mar 01, 2024 | 62.70 | 63.98 | 62.62 | 63.60 | 371,651 | +1.10(+1.76%) |
Feb 29, 2024 | 62.38 | 63.09 | 61.45 | 62.50 | 494,236 | +0.43(+0.69%) |
Feb 28, 2024 | 63.16 | 63.16 | 61.99 | 62.07 | 250,302 | -0.93(-1.48%) |
Feb 27, 2024 | 62.65 | 63.33 | 62.53 | 63.00 | 380,145 | +0.44(+0.70%) |
Feb 26, 2024 | 61.50 | 62.76 | 61.29 | 62.56 | 476,854 | +0.95(+1.54%) |
Feb 23, 2024 | 61.15 | 61.94 | 60.89 | 61.61 | 341,009 | +0.04(+0.06%) |
Feb 22, 2024 | 60.45 | 61.72 | 60.38 | 61.57 | 372,209 | +0.63(+1.03%) |
Feb 21, 2024 | 59.23 | 61.03 | 58.70 | 60.94 | 576,522 | +1.88(+3.18%) |
Feb 20, 2024 | 60.00 | 60.08 | 58.60 | 59.06 | 549,913 | -0.84(-1.40%) |
Feb 16, 2024 | 60.22 | 60.71 | 59.76 | 59.90 | 313,591 | -0.51(-0.84%) |
Feb 15, 2024 | 58.88 | 60.86 | 58.88 | 60.41 | 405,956 | +1.51(+2.56%) |
Feb 14, 2024 | 58.85 | 59.58 | 58.55 | 58.90 | 485,694 | +0.31(+0.53%) |
Feb 13, 2024 | 59.64 | 59.64 | 58.02 | 58.59 | 349,758 | -1.17(-1.96%) |
Feb 12, 2024 | 58.39 | 60.07 | 58.39 | 59.76 | 472,980 | +1.48(+2.54%) |
Feb 09, 2024 | 59.13 | 59.36 | 57.90 | 58.28 | 289,622 | -0.55(-0.93%) |
Feb 08, 2024 | 56.92 | 58.99 | 56.92 | 58.83 | 509,517 | +1.66(+2.90%) |
Feb 07, 2024 | 57.50 | 57.98 | 56.52 | 57.17 | 325,036 | -0.37(-0.64%) |
Feb 06, 2024 | 56.56 | 57.96 | 56.35 | 57.54 | 570,937 | +1.15(+2.04%) |
Feb 05, 2024 | 56.15 | 57.20 | 55.82 | 56.39 | 489,319 | -0.06(-0.11%) |
Feb 02, 2024 | 57.49 | 59.32 | 56.15 | 56.45 | 658,010 | -0.73(-1.28%) |
Feb 01, 2024 | 58.55 | 58.97 | 56.96 | 57.18 | 303,918 | -0.51(-0.88%) |
Jan 31, 2024 | 58.84 | 58.84 | 57.53 | 57.69 | 223,440 | -1.20(-2.04%) |
Jan 30, 2024 | 56.88 | 59.07 | 56.88 | 58.89 | 305,028 | +1.73(+3.03%) |
Jan 29, 2024 | 57.11 | 57.47 | 56.24 | 57.16 | 323,461 | -0.10(-0.17%) |
Jan 26, 2024 | 56.74 | 57.40 | 56.09 | 57.26 | 400,332 | +0.47(+0.83%) |
Jan 25, 2024 | 55.87 | 56.97 | 55.74 | 56.79 | 438,683 | +1.28(+2.31%) |
Jan 24, 2024 | 55.37 | 55.82 | 54.74 | 55.51 | 904,927 | +0.45(+0.82%) |
Jan 23, 2024 | 55.03 | 55.95 | 54.96 | 55.06 | 374,973 | -0.08(-0.15%) |
Jan 22, 2024 | 55.96 | 55.96 | 54.85 | 55.14 | 841,796 | -0.73(-1.31%) |
Jan 19, 2024 | 55.64 | 55.91 | 55.16 | 55.87 | 530,605 | +0.30(+0.54%) |
Jan 18, 2024 | 55.36 | 55.91 | 55.01 | 55.57 | 611,820 | +0.27(+0.49%) |
Jan 17, 2024 | 57.00 | 57.00 | 54.58 | 55.30 | 673,730 | -2.31(-4.01%) |
Jan 16, 2024 | 58.20 | 58.38 | 57.28 | 57.61 | 617,942 | -0.51(-0.88%) |
Jan 12, 2024 | 59.29 | 59.64 | 58.03 | 58.12 | 271,148 | -0.17(-0.29%) |
Jan 11, 2024 | 58.27 | 58.48 | 57.49 | 58.29 | 495,311 | +0.41(+0.71%) |
Jan 10, 2024 | 58.62 | 58.62 | 57.78 | 57.88 | 1,120,386 | -0.29(-0.50%) |
Jan 09, 2024 | 57.45 | 58.21 | 56.58 | 58.17 | 522,704 | +0.72(+1.25%) |
Jan 08, 2024 | 58.08 | 58.08 | 56.88 | 57.45 | 362,082 | -1.34(-2.28%) |
Jan 05, 2024 | 59.35 | 59.52 | 58.65 | 58.79 | 340,375 | -0.18(-0.31%) |
Jan 04, 2024 | 61.44 | 61.44 | 58.91 | 58.97 | 409,459 | -0.81(-1.35%) |
Jan 03, 2024 | 57.81 | 59.84 | 57.81 | 59.78 | 435,568 | +1.85(+3.19%) |
Jan 02, 2024 | 57.41 | 58.27 | 57.22 | 57.93 | 485,144 | +0.74(+1.29%) |
Dec 29, 2023 | 56.29 | 57.22 | 56.22 | 57.19 | 262,658 | +0.64(+1.13%) |
Dec 28, 2023 | 57.18 | 57.54 | 56.49 | 56.55 | 234,738 | -0.89(-1.55%) |
Dec 27, 2023 | 58.21 | 58.21 | 57.30 | 57.44 | 286,983 | -0.33(-0.57%) |
Dec 26, 2023 | 57.01 | 58.30 | 57.01 | 57.77 | 191,537 | +1.21(+2.14%) |
Dec 22, 2023 | 56.81 | 57.21 | 56.20 | 56.56 | 401,969 | +0.30(+0.53%) |
Dec 21, 2023 | 56.02 | 56.53 | 55.76 | 56.26 | 794,127 | +0.28(+0.50%) |
Dec 20, 2023 | 57.38 | 57.62 | 55.97 | 55.98 | 420,154 | -1.22(-2.13%) |
Dec 19, 2023 | 56.50 | 57.33 | 56.50 | 57.20 | 499,425 | +0.61(+1.08%) |
Dec 18, 2023 | 56.06 | 56.97 | 56.06 | 56.59 | 495,589 | +1.36(+2.46%) |
Dec 15, 2023 | 56.24 | 56.54 | 55.08 | 55.23 | 675,521 | -1.24(-2.20%) |
Dec 14, 2023 | 55.34 | 56.56 | 55.34 | 56.47 | 315,683 | +1.80(+3.29%) |
Dec 13, 2023 | 53.64 | 54.77 | 53.39 | 54.67 | 488,713 | +1.26(+2.36%) |
Dec 12, 2023 | 53.61 | 53.86 | 52.98 | 53.41 | 652,174 | -0.96(-1.77%) |
Dec 11, 2023 | 54.49 | 54.62 | 53.44 | 54.37 | 1,154,601 | -1.00(-1.81%) |
Dec 08, 2023 | 54.48 | 55.95 | 53.80 | 55.37 | 412,640 | +1.63(+3.03%) |
Dec 07, 2023 | 55.77 | 55.77 | 52.99 | 53.74 | 623,498 | -1.24(-2.26%) |
Dec 06, 2023 | 56.42 | 56.85 | 54.93 | 54.98 | 2,142,415 | -1.56(-2.76%) |
Dec 05, 2023 | 56.73 | 57.57 | 56.51 | 56.54 | 1,022,066 | -0.51(-0.89%) |
Dec 04, 2023 | 56.64 | 57.28 | 56.47 | 57.05 | 388,678 | +0.00(+0.00%) |
Dec 01, 2023 | 56.26 | 57.96 | 56.26 | 57.05 | 384,325 | +0.71(+1.26%) |
Nov 30, 2023 | 57.43 | 58.02 | 56.29 | 56.34 | 564,234 | -1.09(-1.90%) |
Nov 29, 2023 | 57.96 | 58.21 | 57.25 | 57.43 | 330,201 | -0.24(-0.42%) |
Nov 28, 2023 | 57.54 | 58.60 | 57.39 | 57.67 | 500,114 | +0.35(+0.61%) |
Nov 27, 2023 | 57.15 | 57.81 | 57.06 | 57.32 | 358,083 | -0.28(-0.49%) |
Nov 24, 2023 | 57.12 | 58.23 | 57.12 | 57.60 | 149,331 | +0.69(+1.21%) |
Nov 22, 2023 | 56.53 | 57.05 | 55.68 | 56.91 | 1,037,250 | -0.65(-1.13%) |
Nov 21, 2023 | 57.44 | 57.94 | 56.59 | 57.56 | 641,461 | -0.19(-0.33%) |
Nov 20, 2023 | 57.94 | 58.18 | 57.41 | 57.75 | 432,218 | +0.10(+0.17%) |
Nov 17, 2023 | 56.09 | 58.00 | 56.09 | 57.65 | 477,281 | +2.14(+3.86%) |
Nov 16, 2023 | 56.06 | 56.10 | 54.62 | 55.51 | 564,097 | -0.99(-1.75%) |
Nov 15, 2023 | 56.57 | 57.23 | 56.32 | 56.50 | 427,022 | -0.45(-0.79%) |
Nov 14, 2023 | 57.08 | 57.34 | 56.62 | 56.95 | 563,145 | +0.25(+0.44%) |
Nov 13, 2023 | 56.02 | 57.05 | 55.91 | 56.70 | 336,665 | +0.68(+1.21%) |
Nov 10, 2023 | 55.45 | 56.05 | 54.69 | 56.02 | 328,418 | +1.26(+2.30%) |
Nov 09, 2023 | 55.17 | 55.72 | 54.68 | 54.76 | 337,088 | -0.01(-0.02%) |
Nov 08, 2023 | 55.27 | 55.68 | 53.52 | 54.77 | 1,274,574 | -1.21(-2.16%) |
Nov 07, 2023 | 57.07 | 57.08 | 55.87 | 55.98 | 822,516 | -1.25(-2.18%) |
Nov 06, 2023 | 57.68 | 58.13 | 57.19 | 57.23 | 567,312 | -0.25(-0.43%) |
Nov 03, 2023 | 58.50 | 58.93 | 57.36 | 57.48 | 572,347 | -1.08(-1.84%) |
Nov 02, 2023 | 58.29 | 59.09 | 57.62 | 58.56 | 827,280 | +0.55(+0.95%) |
Nov 01, 2023 | 57.41 | 58.99 | 57.27 | 58.01 | 607,898 | +1.02(+1.79%) |
Oct 31, 2023 | 58.16 | 58.21 | 56.23 | 56.99 | 761,136 | -0.79(-1.37%) |
Oct 30, 2023 | 58.22 | 58.83 | 57.04 | 57.78 | 626,828 | +0.13(+0.23%) |
Oct 27, 2023 | 62.17 | 62.17 | 56.19 | 57.65 | 975,076 | -1.15(-1.96%) |
Oct 26, 2023 | 58.12 | 58.82 | 57.18 | 58.80 | 818,283 | +0.11(+0.19%) |
Oct 25, 2023 | 57.63 | 58.88 | 57.44 | 58.69 | 714,478 | +0.79(+1.36%) |
Oct 24, 2023 | 58.80 | 58.80 | 57.84 | 57.90 | 411,490 | -0.78(-1.33%) |
Oct 23, 2023 | 59.18 | 59.62 | 58.52 | 58.68 | 499,915 | -1.13(-1.89%) |
Oct 20, 2023 | 61.20 | 61.20 | 59.62 | 59.81 | 458,476 | -1.17(-1.92%) |
Oct 19, 2023 | 60.55 | 61.48 | 60.20 | 60.98 | 431,829 | -0.02(-0.03%) |
Oct 18, 2023 | 61.23 | 61.58 | 60.77 | 61.00 | 368,569 | -0.05(-0.08%) |
Oct 17, 2023 | 60.61 | 62.04 | 60.50 | 61.05 | 524,107 | +0.02(+0.03%) |
Oct 16, 2023 | 61.13 | 61.45 | 60.28 | 61.03 | 544,469 | +0.33(+0.54%) |
Oct 13, 2023 | 61.70 | 61.80 | 60.51 | 60.70 | 528,377 | +0.12(+0.20%) |
Oct 12, 2023 | 61.02 | 61.30 | 60.16 | 60.58 | 773,508 | +0.30(+0.50%) |
Oct 11, 2023 | 59.72 | 60.54 | 59.19 | 60.28 | 475,531 | -0.09(-0.15%) |
Oct 10, 2023 | 59.95 | 60.44 | 59.04 | 60.37 | 455,039 | +0.37(+0.62%) |
Oct 09, 2023 | 58.58 | 60.28 | 58.27 | 60.00 | 738,343 | +2.71(+4.73%) |
Oct 06, 2023 | 56.60 | 58.19 | 56.46 | 57.29 | 444,089 | +0.53(+0.93%) |
Oct 05, 2023 | 56.64 | 57.53 | 56.36 | 56.76 | 859,573 | -0.44(-0.77%) |
Oct 04, 2023 | 59.01 | 59.06 | 57.00 | 57.20 | 633,046 | -2.59(-4.33%) |
Oct 03, 2023 | 59.86 | 59.91 | 58.90 | 59.79 | 391,186 | -0.18(-0.30%) |
Oct 02, 2023 | 61.68 | 61.68 | 59.67 | 59.97 | 254,717 | -1.62(-2.63%) |
Sep 29, 2023 | 62.46 | 62.46 | 61.44 | 61.59 | 369,341 | -0.65(-1.04%) |
Sep 28, 2023 | 62.82 | 63.07 | 61.84 | 62.24 | 389,002 | -0.13(-0.21%) |
Sep 27, 2023 | 61.14 | 62.78 | 61.10 | 62.37 | 616,921 | +2.07(+3.43%) |
Sep 26, 2023 | 59.77 | 60.87 | 59.76 | 60.30 | 306,493 | +0.03(+0.05%) |
Sep 25, 2023 | 58.16 | 60.42 | 59.97 | 60.27 | 505,498 | +1.87(+3.20%) |
Sep 22, 2023 | 58.32 | 59.24 | 58.26 | 58.40 | 302,245 | +0.72(+1.25%) |
Sep 21, 2023 | 57.96 | 58.47 | 57.61 | 57.68 | 688,633 | -0.43(-0.74%) |
Sep 20, 2023 | 58.50 | 59.18 | 58.08 | 58.11 | 217,621 | -0.39(-0.67%) |
Sep 19, 2023 | 59.46 | 59.56 | 57.95 | 58.50 | 158,751 | -0.26(-0.44%) |
Sep 18, 2023 | 59.61 | 59.75 | 58.68 | 58.76 | 238,764 | -0.32(-0.54%) |
Sep 15, 2023 | 59.49 | 60.05 | 58.99 | 59.08 | 453,280 | -0.65(-1.09%) |
Sep 14, 2023 | 58.77 | 59.84 | 58.77 | 59.73 | 335,190 | +1.63(+2.81%) |
Sep 13, 2023 | 58.57 | 59.03 | 57.73 | 58.10 | 348,607 | -0.46(-0.79%) |
Sep 12, 2023 | 58.04 | 58.71 | 57.86 | 58.56 | 245,303 | +0.99(+1.72%) |
Sep 11, 2023 | 58.38 | 58.89 | 57.49 | 57.57 | 311,953 | -0.33(-0.57%) |
Sep 08, 2023 | 57.77 | 58.49 | 57.67 | 57.90 | 253,492 | +0.46(+0.80%) |
Sep 07, 2023 | 57.52 | 58.41 | 57.43 | 57.44 | 286,760 | -0.63(-1.08%) |
Sep 06, 2023 | 57.70 | 58.41 | 57.43 | 58.07 | 750,903 | +0.33(+0.57%) |
Sep 05, 2023 | 58.28 | 58.63 | 57.57 | 57.74 | 296,667 | -0.17(-0.29%) |
Sep 01, 2023 | 57.56 | 58.22 | 57.25 | 57.91 | 303,614 | +0.95(+1.67%) |
Aug 31, 2023 | 56.90 | 57.16 | 56.58 | 56.96 | 338,904 | -0.05(-0.09%) |
Aug 30, 2023 | 56.85 | 57.29 | 56.82 | 57.01 | 220,222 | +0.51(+0.90%) |
Aug 29, 2023 | 55.70 | 56.56 | 55.25 | 56.50 | 255,622 | +0.83(+1.49%) |
Aug 28, 2023 | 55.36 | 56.14 | 55.36 | 55.67 | 544,671 | +0.43(+0.78%) |
Aug 25, 2023 | 55.14 | 55.57 | 54.44 | 55.24 | 736,751 | +0.55(+1.01%) |
Aug 24, 2023 | 55.31 | 55.45 | 54.68 | 54.69 | 188,118 | -0.68(-1.23%) |
Aug 23, 2023 | 55.25 | 55.86 | 54.61 | 55.37 | 233,988 | -0.20(-0.36%) |
Aug 22, 2023 | 55.97 | 56.50 | 55.46 | 55.57 | 226,708 | -0.37(-0.66%) |
Aug 21, 2023 | 56.41 | 56.95 | 55.48 | 55.94 | 258,217 | -0.29(-0.52%) |
Aug 18, 2023 | 54.93 | 56.34 | 54.68 | 56.23 | 531,528 | +0.82(+1.48%) |
Aug 17, 2023 | 55.04 | 55.83 | 54.88 | 55.41 | 368,220 | +1.12(+2.06%) |
Aug 16, 2023 | 54.19 | 54.90 | 54.00 | 54.29 | 392,583 | +0.19(+0.35%) |
Aug 15, 2023 | 54.73 | 55.30 | 54.02 | 54.10 | 472,720 | -1.21(-2.19%) |
Aug 14, 2023 | 55.23 | 55.31 | 54.42 | 55.31 | 450,507 | -0.20(-0.36%) |
Aug 11, 2023 | 54.77 | 55.66 | 54.60 | 55.51 | 524,498 | +0.87(+1.59%) |
Aug 10, 2023 | 54.64 | 55.27 | 54.41 | 54.64 | 435,662 | +0.43(+0.79%) |
Aug 09, 2023 | 54.50 | 54.84 | 53.95 | 54.21 | 575,755 | +0.20(+0.37%) |
Aug 08, 2023 | 51.96 | 54.09 | 51.85 | 54.01 | 566,550 | +1.31(+2.49%) |
Aug 07, 2023 | 53.89 | 53.89 | 52.58 | 52.70 | 229,966 | -0.40(-0.75%) |
Aug 04, 2023 | 52.46 | 53.74 | 52.46 | 53.10 | 496,170 | +0.80(+1.53%) |
Aug 03, 2023 | 52.30 | 53.04 | 51.53 | 52.30 | 644,365 | +0.01(+0.02%) |
Aug 02, 2023 | 53.22 | 53.22 | 51.76 | 52.29 | 692,401 | -1.19(-2.23%) |
Aug 01, 2023 | 53.67 | 53.77 | 52.53 | 53.48 | 595,115 | -0.44(-0.82%) |
Jul 31, 2023 | 54.25 | 54.90 | 53.69 | 53.92 | 468,158 | -0.14(-0.26%) |
Jul 28, 2023 | 51.40 | 54.53 | 51.40 | 54.06 | 975,238 | +2.51(+4.87%) |
Jul 27, 2023 | 52.04 | 52.45 | 51.23 | 51.55 | 624,222 | -0.67(-1.28%) |
Jul 26, 2023 | 51.67 | 52.63 | 51.35 | 52.22 | 292,955 | -0.06(-0.11%) |
Jul 25, 2023 | 52.25 | 52.56 | 51.89 | 52.28 | 290,456 | -0.11(-0.21%) |
Jul 24, 2023 | 51.17 | 52.72 | 51.11 | 52.39 | 340,179 | +1.58(+3.11%) |
Jul 21, 2023 | 49.89 | 50.86 | 49.35 | 50.81 | 448,105 | +1.23(+2.48%) |
Jul 20, 2023 | 48.78 | 49.61 | 48.74 | 49.58 | 979,636 | +1.10(+2.27%) |
Jul 19, 2023 | 49.41 | 49.83 | 48.26 | 48.48 | 840,264 | -0.82(-1.66%) |
Jul 18, 2023 | 48.62 | 49.84 | 48.52 | 49.30 | 784,975 | +0.60(+1.23%) |
Jul 17, 2023 | 49.00 | 49.19 | 48.29 | 48.70 | 697,418 | -0.28(-0.57%) |
Jul 14, 2023 | 50.34 | 50.34 | 48.80 | 48.98 | 499,373 | -1.22(-2.43%) |
Jul 13, 2023 | 49.19 | 50.31 | 49.19 | 50.20 | 710,943 | +1.05(+2.14%) |
Jul 12, 2023 | 50.99 | 50.99 | 48.66 | 49.15 | 1,058,933 | -0.46(-0.93%) |
Jul 11, 2023 | 49.01 | 49.81 | 48.89 | 49.61 | 785,918 | +0.94(+1.93%) |
Jul 10, 2023 | 49.42 | 49.42 | 48.53 | 48.67 | 708,310 | -0.63(-1.28%) |
Jul 07, 2023 | 49.13 | 49.86 | 48.90 | 49.30 | 1,671,376 | +0.20(+0.41%) |
Jul 06, 2023 | 50.87 | 50.87 | 48.74 | 49.10 | 496,343 | -2.17(-4.23%) |
Jul 05, 2023 | 51.49 | 51.67 | 51.00 | 51.27 | 256,018 | +0.16(+0.31%) |
Jul 03, 2023 | 51.33 | 51.52 | 50.98 | 51.11 | 176,104 | -0.05(-0.10%) |
Jun 30, 2023 | 51.44 | 51.58 | 51.02 | 51.16 | 300,971 | +0.25(+0.49%) |
Jun 29, 2023 | 50.46 | 51.11 | 50.36 | 50.91 | 267,852 | +0.47(+0.93%) |
Jun 28, 2023 | 49.89 | 50.58 | 49.20 | 50.44 | 316,932 | +0.60(+1.20%) |
Jun 27, 2023 | 50.08 | 50.54 | 49.48 | 49.84 | 554,473 | -0.19(-0.38%) |
Jun 26, 2023 | 48.67 | 50.31 | 48.20 | 50.03 | 579,973 | +2.01(+4.19%) |
Jun 23, 2023 | 48.32 | 48.60 | 47.91 | 48.02 | 263,357 | -0.97(-1.98%) |
Jun 22, 2023 | 49.27 | 49.42 | 48.64 | 48.99 | 274,941 | -0.95(-1.90%) |
Jun 21, 2023 | 48.66 | 50.12 | 48.66 | 49.94 | 400,085 | +0.97(+1.98%) |
Jun 20, 2023 | 49.43 | 49.43 | 48.09 | 48.97 | 430,308 | -0.76(-1.53%) |
Jun 16, 2023 | 50.21 | 50.62 | 49.30 | 49.73 | 424,380 | -0.33(-0.66%) |
Jun 15, 2023 | 49.74 | 50.60 | 49.73 | 50.06 | 405,663 | +3.28(+7.01%) |
May 08, 2023 | 46.91 | 47.61 | 46.66 | 46.78 | 1,009,176 | +0.15(+0.32%) |
May 05, 2023 | 45.66 | 47.10 | 45.66 | 46.63 | 959,216 | +2.17(+4.88%) |
May 04, 2023 | 45.71 | 46.08 | 44.46 | 44.46 | 937,385 | -1.25(-2.73%) |
May 03, 2023 | 46.22 | 46.41 | 45.41 | 45.71 | 526,677 | -0.79(-1.70%) |
May 02, 2023 | 49.69 | 49.76 | 46.33 | 46.50 | 670,813 | -3.60(-7.19%) |