Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 44.17 | 44.48 | 43.80 | 44.03 | 391,009 | -0.26(-0.59%) |
May 24, 2024 | 43.84 | 44.34 | 43.82 | 44.29 | 461,281 | +0.44(+1.00%) |
May 23, 2024 | 44.61 | 44.68 | 43.72 | 43.85 | 377,867 | -0.96(-2.14%) |
May 22, 2024 | 44.76 | 45.12 | 44.61 | 44.81 | 463,380 | -0.31(-0.69%) |
May 21, 2024 | 45.09 | 45.50 | 44.97 | 45.12 | 178,312 | -0.52(-1.14%) |
May 20, 2024 | 45.50 | 45.77 | 45.36 | 45.64 | 248,912 | -0.16(-0.35%) |
May 17, 2024 | 45.41 | 46.12 | 45.31 | 45.80 | 341,571 | +0.66(+1.46%) |
May 16, 2024 | 45.00 | 45.35 | 44.83 | 45.14 | 412,083 | +0.22(+0.49%) |
May 15, 2024 | 45.80 | 45.85 | 44.66 | 44.92 | 397,312 | -0.87(-1.90%) |
May 14, 2024 | 45.13 | 46.11 | 45.13 | 45.79 | 564,178 | +0.66(+1.46%) |
May 13, 2024 | 44.92 | 45.67 | 44.87 | 45.13 | 346,342 | +0.19(+0.42%) |
May 10, 2024 | 45.86 | 45.97 | 44.83 | 44.94 | 542,519 | -1.52(-3.27%) |
May 09, 2024 | 45.91 | 46.52 | 45.91 | 46.46 | 262,013 | +0.93(+2.04%) |
May 08, 2024 | 45.20 | 45.58 | 45.08 | 45.53 | 213,385 | -0.54(-1.17%) |
May 07, 2024 | 46.30 | 46.49 | 46.02 | 46.07 | 205,345 | -0.26(-0.56%) |
May 06, 2024 | 46.23 | 46.66 | 46.14 | 46.33 | 289,569 | +0.33(+0.72%) |
May 03, 2024 | 45.95 | 46.46 | 45.85 | 46.00 | 286,260 | +0.37(+0.81%) |
May 02, 2024 | 44.46 | 45.72 | 44.23 | 45.63 | 563,255 | +1.57(+3.56%) |
May 01, 2024 | 43.55 | 44.87 | 43.36 | 44.06 | 253,144 | +0.24(+0.55%) |
Apr 30, 2024 | 44.29 | 44.38 | 43.64 | 43.82 | 602,709 | -1.10(-2.45%) |
Apr 29, 2024 | 44.11 | 45.00 | 44.02 | 44.92 | 612,784 | +2.11(+4.93%) |
Apr 26, 2024 | 42.50 | 42.95 | 42.50 | 42.81 | 219,655 | +0.61(+1.45%) |
Apr 25, 2024 | 41.57 | 42.30 | 41.49 | 42.20 | 277,115 | +0.31(+0.74%) |
Apr 24, 2024 | 42.58 | 42.58 | 41.65 | 41.89 | 603,366 | -0.45(-1.06%) |
Apr 23, 2024 | 41.94 | 42.53 | 41.68 | 42.34 | 589,879 | +0.01(+0.02%) |
Apr 22, 2024 | 42.08 | 42.46 | 41.74 | 42.33 | 528,959 | -0.09(-0.21%) |
Apr 19, 2024 | 42.32 | 42.79 | 42.21 | 42.42 | 419,360 | -0.49(-1.14%) |
Apr 18, 2024 | 43.21 | 43.46 | 42.78 | 42.91 | 276,063 | -0.24(-0.56%) |
Apr 17, 2024 | 43.19 | 43.60 | 43.00 | 43.15 | 348,600 | +0.41(+0.96%) |
Apr 16, 2024 | 42.86 | 43.00 | 42.54 | 42.74 | 532,619 | -1.29(-2.93%) |
Apr 15, 2024 | 44.67 | 45.10 | 43.89 | 44.03 | 377,873 | -0.05(-0.11%) |
Apr 12, 2024 | 45.04 | 45.13 | 43.95 | 44.08 | 420,505 | -1.76(-3.84%) |
Apr 11, 2024 | 45.90 | 45.95 | 45.00 | 45.84 | 708,505 | +0.54(+1.19%) |
Apr 10, 2024 | 45.40 | 45.73 | 44.94 | 45.30 | 474,023 | -1.34(-2.87%) |
Apr 09, 2024 | 46.32 | 46.83 | 46.19 | 46.64 | 468,982 | +0.91(+1.99%) |
Apr 08, 2024 | 44.97 | 45.90 | 44.97 | 45.73 | 297,700 | +0.76(+1.69%) |
Apr 05, 2024 | 44.92 | 45.24 | 44.69 | 44.97 | 316,104 | -0.29(-0.64%) |
Apr 04, 2024 | 46.17 | 46.41 | 45.18 | 45.26 | 524,755 | -0.55(-1.20%) |
Apr 03, 2024 | 45.14 | 45.89 | 45.14 | 45.81 | 422,898 | +0.45(+0.99%) |
Apr 02, 2024 | 45.11 | 45.63 | 45.11 | 45.36 | 580,019 | -0.22(-0.48%) |
Apr 01, 2024 | 45.47 | 45.92 | 45.33 | 45.58 | 334,504 | +0.29(+0.64%) |
Mar 28, 2024 | 45.20 | 45.33 | 45.32 | 45.29 | 209,788 | -0.11(-0.24%) |
Mar 27, 2024 | 44.35 | 45.46 | 44.29 | 45.40 | 265,415 | +0.70(+1.57%) |
Mar 26, 2024 | 44.86 | 45.35 | 44.69 | 44.70 | 467,575 | -0.04(-0.09%) |
Mar 25, 2024 | 44.76 | 45.35 | 44.70 | 44.74 | 563,417 | -0.48(-1.06%) |
Mar 22, 2024 | 45.24 | 45.78 | 45.10 | 45.22 | 282,218 | -0.85(-1.85%) |
Mar 21, 2024 | 46.13 | 46.59 | 46.04 | 46.07 | 200,773 | -0.58(-1.24%) |
Mar 20, 2024 | 45.56 | 46.86 | 45.51 | 46.65 | 286,906 | +0.96(+2.10%) |
Mar 19, 2024 | 45.67 | 45.90 | 45.46 | 45.69 | 195,184 | -0.42(-0.91%) |
Mar 18, 2024 | 46.09 | 46.41 | 45.81 | 46.11 | 330,572 | +0.77(+1.70%) |
Mar 15, 2024 | 44.94 | 45.44 | 44.76 | 45.34 | 321,097 | +0.00(+0.00%) |
Mar 14, 2024 | 46.14 | 46.27 | 45.15 | 45.34 | 333,385 | -1.13(-2.43%) |
Mar 13, 2024 | 46.32 | 46.79 | 46.14 | 46.47 | 312,973 | -0.03(-0.06%) |
Mar 12, 2024 | 46.73 | 46.73 | 46.22 | 46.50 | 289,259 | +0.39(+0.85%) |
Mar 11, 2024 | 45.30 | 46.33 | 45.30 | 46.11 | 512,348 | +1.93(+4.37%) |
Mar 08, 2024 | 44.60 | 45.22 | 44.14 | 44.18 | 464,225 | -0.58(-1.30%) |
Mar 07, 2024 | 44.61 | 45.00 | 44.55 | 44.76 | 354,920 | +0.12(+0.27%) |
Mar 06, 2024 | 44.19 | 44.95 | 43.80 | 44.64 | 488,740 | +1.27(+2.93%) |
Mar 05, 2024 | 44.40 | 44.70 | 43.25 | 43.37 | 753,278 | -2.40(-5.24%) |
Mar 04, 2024 | 46.38 | 46.65 | 45.67 | 45.77 | 510,516 | -1.39(-2.95%) |
Mar 01, 2024 | 46.60 | 47.39 | 46.59 | 47.16 | 931,564 | +1.10(+2.39%) |
Feb 29, 2024 | 45.55 | 46.35 | 45.49 | 46.06 | 802,570 | +1.59(+3.58%) |
Feb 28, 2024 | 44.17 | 44.73 | 44.01 | 44.47 | 523,058 | +0.22(+0.50%) |
Feb 27, 2024 | 44.00 | 44.42 | 43.76 | 44.25 | 506,894 | +0.71(+1.63%) |
Feb 26, 2024 | 43.11 | 43.93 | 43.11 | 43.54 | 397,281 | +0.51(+1.19%) |
Feb 23, 2024 | 42.85 | 43.24 | 42.53 | 43.03 | 668,067 | +0.27(+0.63%) |
Feb 22, 2024 | 42.78 | 43.04 | 42.57 | 42.76 | 569,842 | +0.03(+0.07%) |
Feb 21, 2024 | 42.50 | 42.95 | 42.35 | 42.73 | 261,406 | +0.61(+1.45%) |
Feb 20, 2024 | 42.89 | 43.00 | 41.93 | 42.12 | 515,919 | -1.42(-3.26%) |
Feb 16, 2024 | 42.85 | 43.86 | 42.81 | 43.54 | 641,382 | +1.15(+2.71%) |
Feb 15, 2024 | 41.50 | 42.85 | 41.50 | 42.39 | 355,132 | +0.63(+1.51%) |
Feb 14, 2024 | 41.31 | 41.82 | 41.21 | 41.76 | 339,583 | +0.76(+1.85%) |
Feb 13, 2024 | 41.56 | 41.60 | 40.74 | 41.00 | 415,142 | -1.52(-3.57%) |
Feb 12, 2024 | 41.68 | 42.88 | 41.59 | 42.52 | 360,437 | +0.68(+1.63%) |
Feb 09, 2024 | 41.60 | 41.84 | 41.41 | 41.84 | 354,235 | +0.15(+0.36%) |
Feb 08, 2024 | 41.39 | 41.76 | 41.19 | 41.69 | 456,148 | +0.48(+1.16%) |
Feb 07, 2024 | 41.14 | 41.55 | 41.04 | 41.21 | 665,668 | +0.13(+0.32%) |
Feb 06, 2024 | 40.28 | 41.08 | 40.21 | 41.08 | 539,987 | +1.63(+4.13%) |
Feb 05, 2024 | 39.75 | 39.95 | 39.26 | 39.45 | 715,541 | -1.08(-2.66%) |
Feb 02, 2024 | 40.66 | 40.83 | 40.25 | 40.53 | 670,284 | -1.34(-3.20%) |
Feb 01, 2024 | 41.66 | 42.20 | 41.33 | 41.87 | 475,562 | +0.42(+1.01%) |
Jan 31, 2024 | 41.96 | 42.57 | 41.37 | 41.45 | 1,223,988 | -0.91(-2.15%) |
Jan 30, 2024 | 42.49 | 42.63 | 42.21 | 42.36 | 898,655 | -0.97(-2.24%) |
Jan 29, 2024 | 42.60 | 43.35 | 42.34 | 43.33 | 420,857 | -0.11(-0.25%) |
Jan 26, 2024 | 43.30 | 43.77 | 43.26 | 43.44 | 540,230 | +0.08(+0.18%) |
Jan 25, 2024 | 44.13 | 44.19 | 43.13 | 43.36 | 1,062,477 | -0.83(-1.88%) |
Jan 24, 2024 | 44.90 | 45.01 | 44.12 | 44.19 | 1,000,016 | +0.11(+0.25%) |
Jan 23, 2024 | 43.98 | 44.57 | 43.80 | 44.08 | 692,257 | +0.16(+0.36%) |
Jan 22, 2024 | 43.10 | 44.16 | 43.03 | 43.92 | 839,546 | -0.72(-1.61%) |
Jan 19, 2024 | 44.70 | 44.70 | 43.99 | 44.64 | 1,139,560 | -0.42(-0.93%) |
Jan 18, 2024 | 45.24 | 45.42 | 44.70 | 45.06 | 426,985 | +0.35(+0.78%) |
Jan 17, 2024 | 45.00 | 45.11 | 44.50 | 44.71 | 544,361 | -1.26(-2.74%) |
Jan 16, 2024 | 46.25 | 46.59 | 45.86 | 45.97 | 811,117 | -0.84(-1.79%) |
Jan 12, 2024 | 47.37 | 47.76 | 46.77 | 46.81 | 344,174 | -0.74(-1.56%) |
Jan 11, 2024 | 47.92 | 48.09 | 47.16 | 47.55 | 284,668 | +0.44(+0.93%) |
Jan 10, 2024 | 47.08 | 47.25 | 46.76 | 47.11 | 640,164 | -0.35(-0.74%) |
Jan 09, 2024 | 47.71 | 47.73 | 47.33 | 47.46 | 453,068 | -1.07(-2.20%) |
Jan 08, 2024 | 48.00 | 48.57 | 47.58 | 48.53 | 532,715 | +0.11(+0.23%) |
Jan 05, 2024 | 48.46 | 48.88 | 48.03 | 48.42 | 542,931 | -0.06(-0.12%) |
Jan 04, 2024 | 49.11 | 49.12 | 48.38 | 48.48 | 1,026,428 | -0.77(-1.56%) |
Jan 03, 2024 | 49.68 | 49.72 | 48.81 | 49.25 | 1,005,169 | -1.04(-2.07%) |
Jan 02, 2024 | 50.20 | 50.88 | 50.06 | 50.29 | 633,015 | -0.65(-1.28%) |
Dec 29, 2023 | 51.55 | 51.68 | 50.77 | 50.94 | 746,142 | -0.97(-1.87%) |
Dec 28, 2023 | 51.36 | 52.23 | 51.36 | 51.91 | 1,087,216 | +1.73(+3.44%) |
Dec 27, 2023 | 50.31 | 50.52 | 50.02 | 50.18 | 610,014 | -0.13(-0.26%) |
Dec 26, 2023 | 49.82 | 50.37 | 49.66 | 50.31 | 463,133 | +0.43(+0.86%) |
Dec 22, 2023 | 49.52 | 50.48 | 49.37 | 49.88 | 742,661 | +0.69(+1.39%) |
Dec 21, 2023 | 48.95 | 49.56 | 48.74 | 49.20 | 1,062,089 | +1.11(+2.31%) |
Dec 20, 2023 | 48.93 | 49.27 | 48.06 | 48.09 | 898,406 | -1.47(-2.97%) |
Dec 19, 2023 | 49.18 | 49.85 | 49.12 | 49.56 | 627,947 | +0.88(+1.82%) |
Dec 18, 2023 | 48.83 | 48.91 | 48.41 | 48.67 | 623,693 | -0.30(-0.61%) |
Dec 15, 2023 | 49.25 | 49.58 | 48.95 | 48.97 | 638,162 | -0.32(-0.64%) |
Dec 14, 2023 | 48.29 | 49.63 | 48.29 | 49.29 | 1,213,056 | +1.34(+2.80%) |
Dec 13, 2023 | 46.41 | 47.99 | 46.17 | 47.95 | 810,506 | +1.21(+2.59%) |
Dec 12, 2023 | 46.85 | 46.85 | 46.27 | 46.74 | 678,319 | -0.68(-1.42%) |
Dec 11, 2023 | 47.09 | 47.44 | 47.02 | 47.41 | 445,725 | -0.40(-0.83%) |
Dec 08, 2023 | 47.66 | 48.26 | 47.42 | 47.81 | 601,500 | +0.18(+0.38%) |
Dec 07, 2023 | 47.18 | 47.72 | 47.05 | 47.63 | 395,546 | +0.88(+1.89%) |
Dec 06, 2023 | 46.45 | 47.50 | 46.32 | 46.75 | 595,503 | +1.20(+2.64%) |
Dec 05, 2023 | 45.92 | 46.13 | 45.48 | 45.55 | 675,808 | -0.95(-2.05%) |
Dec 04, 2023 | 46.85 | 47.42 | 46.43 | 46.50 | 699,390 | -1.46(-3.04%) |
Dec 01, 2023 | 46.72 | 47.97 | 46.67 | 47.96 | 325,348 | +0.63(+1.32%) |
Nov 30, 2023 | 47.62 | 47.66 | 47.06 | 47.33 | 501,182 | -0.30(-0.63%) |
Nov 29, 2023 | 47.86 | 48.24 | 47.42 | 47.63 | 365,134 | -0.24(-0.50%) |
Nov 28, 2023 | 47.23 | 48.11 | 47.23 | 47.87 | 446,423 | +0.55(+1.15%) |
Nov 27, 2023 | 47.60 | 47.66 | 46.99 | 47.32 | 648,308 | -1.14(-2.36%) |
Nov 24, 2023 | 47.87 | 48.69 | 47.84 | 48.46 | 265,783 | +0.01(+0.02%) |
Nov 22, 2023 | 48.62 | 48.76 | 48.16 | 48.45 | 599,794 | -0.64(-1.29%) |
Nov 21, 2023 | 49.50 | 49.80 | 48.96 | 49.09 | 301,903 | -0.63(-1.26%) |
Nov 20, 2023 | 49.05 | 49.88 | 49.02 | 49.72 | 690,287 | +0.66(+1.34%) |
Nov 17, 2023 | 48.12 | 49.07 | 48.12 | 49.06 | 266,782 | +1.13(+2.36%) |
Nov 16, 2023 | 48.55 | 48.80 | 47.80 | 47.93 | 381,622 | -1.82(-3.65%) |
Nov 15, 2023 | 49.60 | 50.64 | 49.46 | 49.75 | 529,339 | +0.49(+0.99%) |
Nov 14, 2023 | 48.26 | 49.44 | 48.25 | 49.26 | 443,506 | +1.75(+3.68%) |
Nov 13, 2023 | 46.78 | 47.78 | 46.67 | 47.51 | 593,833 | +0.38(+0.80%) |
Nov 10, 2023 | 47.11 | 47.19 | 46.57 | 47.13 | 305,334 | -0.25(-0.52%) |
Nov 09, 2023 | 48.25 | 48.57 | 47.27 | 47.38 | 293,311 | -0.82(-1.71%) |
Nov 08, 2023 | 48.42 | 48.82 | 48.05 | 48.21 | 240,865 | -0.49(-1.00%) |
Nov 07, 2023 | 48.32 | 48.82 | 48.06 | 48.69 | 241,234 | -0.66(-1.33%) |
Nov 06, 2023 | 50.05 | 50.24 | 49.11 | 49.35 | 435,096 | +0.42(+0.85%) |
Nov 03, 2023 | 48.24 | 49.38 | 48.20 | 48.93 | 624,489 | +1.25(+2.62%) |
Nov 02, 2023 | 47.05 | 47.71 | 47.01 | 47.68 | 730,824 | +0.75(+1.61%) |
Nov 01, 2023 | 46.79 | 46.97 | 46.33 | 46.93 | 415,446 | -0.48(-1.01%) |
Oct 31, 2023 | 46.87 | 47.42 | 46.74 | 47.40 | 1,282,872 | -0.31(-0.65%) |
Oct 30, 2023 | 48.61 | 48.83 | 47.51 | 47.71 | 720,591 | -0.22(-0.46%) |
Oct 27, 2023 | 48.35 | 48.68 | 47.79 | 47.93 | 361,939 | +0.42(+0.88%) |
Oct 26, 2023 | 47.57 | 48.04 | 47.28 | 47.51 | 503,344 | -0.49(-1.01%) |
Oct 25, 2023 | 48.48 | 48.59 | 47.89 | 48.00 | 472,573 | -1.40(-2.83%) |
Oct 24, 2023 | 48.73 | 49.64 | 48.73 | 49.40 | 363,305 | +1.24(+2.58%) |
Oct 23, 2023 | 47.88 | 48.72 | 47.17 | 48.16 | 649,338 | -0.47(-0.96%) |
Oct 20, 2023 | 48.95 | 49.28 | 48.55 | 48.62 | 446,602 | -0.63(-1.27%) |
Oct 19, 2023 | 49.89 | 50.14 | 48.99 | 49.25 | 465,103 | -1.67(-3.28%) |
Oct 18, 2023 | 52.25 | 52.55 | 50.83 | 50.92 | 560,780 | -2.15(-4.06%) |
Oct 17, 2023 | 52.07 | 53.36 | 52.07 | 53.07 | 351,320 | +0.37(+0.70%) |
Oct 16, 2023 | 52.25 | 52.83 | 51.74 | 52.70 | 468,576 | +0.14(+0.26%) |
Oct 13, 2023 | 53.30 | 53.41 | 52.42 | 52.57 | 438,690 | -0.97(-1.82%) |
Oct 12, 2023 | 54.20 | 54.49 | 53.23 | 53.54 | 572,729 | +0.32(+0.60%) |
Oct 11, 2023 | 53.42 | 53.79 | 52.90 | 53.22 | 300,091 | -0.05(-0.09%) |
Oct 10, 2023 | 52.38 | 53.43 | 52.12 | 53.27 | 634,902 | +1.59(+3.07%) |
Oct 09, 2023 | 51.30 | 51.75 | 50.95 | 51.68 | 358,420 | -0.22(-0.42%) |
Oct 06, 2023 | 50.61 | 52.00 | 50.57 | 51.90 | 522,956 | +0.60(+1.16%) |
Oct 05, 2023 | 52.07 | 52.37 | 50.89 | 51.30 | 466,371 | -1.34(-2.55%) |
Oct 04, 2023 | 51.91 | 52.70 | 51.30 | 52.65 | 912,139 | +0.31(+0.59%) |
Oct 03, 2023 | 53.01 | 53.21 | 52.21 | 52.34 | 736,537 | -1.45(-2.70%) |
Oct 02, 2023 | 54.57 | 54.58 | 53.57 | 53.79 | 353,756 | -0.99(-1.81%) |
Sep 29, 2023 | 55.38 | 55.58 | 54.65 | 54.78 | 311,281 | +0.18(+0.33%) |
Sep 28, 2023 | 53.62 | 54.76 | 53.62 | 54.60 | 290,904 | +1.14(+2.14%) |
Sep 27, 2023 | 53.65 | 53.81 | 52.91 | 53.46 | 352,335 | +0.10(+0.19%) |
Sep 26, 2023 | 53.62 | 54.05 | 53.28 | 53.36 | 526,280 | -0.99(-1.83%) |
Sep 25, 2023 | 53.96 | 54.40 | 54.15 | 54.35 | 393,167 | -0.03(-0.05%) |
Sep 22, 2023 | 55.18 | 55.45 | 54.32 | 54.38 | 366,964 | +0.41(+0.75%) |
Sep 21, 2023 | 54.61 | 54.63 | 53.95 | 53.98 | 411,182 | -1.62(-2.91%) |
Sep 20, 2023 | 56.37 | 56.74 | 55.56 | 55.59 | 243,332 | -0.95(-1.69%) |
Sep 19, 2023 | 56.81 | 57.12 | 56.34 | 56.55 | 302,334 | -0.63(-1.09%) |
Sep 18, 2023 | 57.42 | 57.47 | 56.97 | 57.17 | 168,564 | -0.31(-0.54%) |
Sep 15, 2023 | 57.56 | 57.86 | 57.31 | 57.48 | 357,313 | -0.29(-0.50%) |
Sep 14, 2023 | 57.39 | 57.86 | 57.25 | 57.77 | 189,892 | +0.65(+1.13%) |
Sep 13, 2023 | 57.09 | 57.50 | 56.83 | 57.12 | 282,282 | -0.51(-0.88%) |
Sep 12, 2023 | 57.60 | 58.23 | 57.56 | 57.63 | 214,574 | -0.02(-0.03%) |
Sep 11, 2023 | 57.34 | 57.89 | 57.18 | 57.65 | 319,104 | +0.88(+1.56%) |
Sep 08, 2023 | 57.08 | 57.29 | 56.55 | 56.77 | 301,036 | -0.76(-1.33%) |
Sep 07, 2023 | 57.79 | 57.79 | 56.91 | 57.53 | 348,126 | -1.07(-1.83%) |
Sep 06, 2023 | 59.17 | 59.45 | 58.25 | 58.60 | 364,673 | -0.84(-1.42%) |
Sep 05, 2023 | 59.10 | 59.61 | 59.10 | 59.45 | 280,956 | +0.47(+0.79%) |
Sep 01, 2023 | 59.20 | 59.44 | 58.86 | 58.98 | 280,415 | +0.14(+0.24%) |
Aug 31, 2023 | 58.89 | 59.19 | 58.63 | 58.84 | 364,718 | -0.13(-0.22%) |
Aug 30, 2023 | 59.08 | 59.21 | 58.68 | 58.97 | 353,185 | -0.38(-0.64%) |
Aug 29, 2023 | 57.33 | 59.39 | 57.20 | 59.35 | 512,808 | +2.31(+4.06%) |
Aug 28, 2023 | 56.80 | 57.21 | 56.60 | 57.03 | 369,236 | +0.24(+0.42%) |
Aug 25, 2023 | 56.65 | 57.07 | 56.10 | 56.80 | 374,095 | +0.08(+0.14%) |
Aug 24, 2023 | 57.55 | 57.55 | 56.66 | 56.72 | 501,426 | -0.62(-1.07%) |
Aug 23, 2023 | 56.59 | 57.37 | 56.40 | 57.33 | 411,464 | +0.60(+1.05%) |
Aug 22, 2023 | 57.38 | 57.72 | 56.56 | 56.74 | 521,035 | -0.58(-1.00%) |
Aug 21, 2023 | 56.67 | 57.35 | 56.60 | 57.31 | 438,623 | +0.74(+1.32%) |
Aug 18, 2023 | 56.09 | 56.66 | 55.75 | 56.57 | 717,516 | -0.66(-1.15%) |
Aug 17, 2023 | 57.65 | 57.85 | 57.10 | 57.22 | 548,922 | -0.02(-0.03%) |
Aug 16, 2023 | 57.29 | 57.89 | 57.15 | 57.24 | 732,916 | -0.71(-1.23%) |
Aug 15, 2023 | 58.47 | 58.63 | 57.76 | 57.96 | 589,698 | -1.30(-2.19%) |
Aug 14, 2023 | 59.22 | 59.29 | 58.36 | 59.26 | 733,509 | -1.04(-1.73%) |
Aug 11, 2023 | 60.84 | 60.84 | 60.08 | 60.30 | 442,840 | -1.20(-1.95%) |
Aug 10, 2023 | 61.75 | 62.52 | 61.25 | 61.50 | 395,067 | -0.10(-0.16%) |
Aug 09, 2023 | 62.32 | 62.55 | 61.45 | 61.60 | 330,473 | -0.59(-0.94%) |
Aug 08, 2023 | 61.65 | 62.23 | 61.16 | 62.19 | 524,194 | -0.36(-0.57%) |
Aug 07, 2023 | 63.05 | 63.12 | 61.95 | 62.54 | 427,032 | -0.61(-0.96%) |
Aug 04, 2023 | 63.65 | 64.07 | 63.08 | 63.15 | 384,284 | -0.38(-0.59%) |
Aug 03, 2023 | 63.47 | 63.81 | 63.11 | 63.53 | 379,580 | +0.40(+0.63%) |
Aug 02, 2023 | 63.93 | 63.93 | 62.79 | 63.13 | 1,078,192 | -1.73(-2.66%) |
Aug 01, 2023 | 65.50 | 65.53 | 64.55 | 64.86 | 413,248 | -1.34(-2.02%) |
Jul 31, 2023 | 65.72 | 66.37 | 65.57 | 66.20 | 391,661 | +0.62(+0.94%) |
Jul 28, 2023 | 64.83 | 65.64 | 64.83 | 65.58 | 462,423 | +1.61(+2.51%) |
Jul 27, 2023 | 65.45 | 65.66 | 63.82 | 63.97 | 457,227 | -1.75(-2.66%) |
Jul 26, 2023 | 65.16 | 65.98 | 65.14 | 65.72 | 393,427 | +0.37(+0.56%) |
Jul 25, 2023 | 65.80 | 66.17 | 65.20 | 65.35 | 615,905 | +0.70(+1.09%) |
Jul 24, 2023 | 64.10 | 64.83 | 63.70 | 64.65 | 361,434 | +0.01(+0.02%) |
Jul 21, 2023 | 65.70 | 65.70 | 64.23 | 64.64 | 771,493 | -1.29(-1.96%) |
Jul 20, 2023 | 66.48 | 66.48 | 65.62 | 65.93 | 680,306 | -0.91(-1.37%) |
Jul 19, 2023 | 67.45 | 67.46 | 66.64 | 66.84 | 386,646 | -0.42(-0.62%) |
Jul 18, 2023 | 67.11 | 67.75 | 66.90 | 67.26 | 489,899 | +0.31(+0.46%) |
Jul 17, 2023 | 66.72 | 67.11 | 66.34 | 66.95 | 539,662 | -0.51(-0.75%) |
Jul 14, 2023 | 68.10 | 68.11 | 67.35 | 67.46 | 428,487 | -0.89(-1.31%) |
Jul 13, 2023 | 68.23 | 68.60 | 68.01 | 68.35 | 314,409 | +0.77(+1.15%) |
Jul 12, 2023 | 67.52 | 67.87 | 67.07 | 67.58 | 368,232 | +0.36(+0.53%) |
Jul 11, 2023 | 66.97 | 67.31 | 66.67 | 67.22 | 411,471 | +0.21(+0.31%) |
Jul 10, 2023 | 66.57 | 67.09 | 66.06 | 67.01 | 354,745 | +0.75(+1.14%) |
Jul 07, 2023 | 64.87 | 66.92 | 64.56 | 66.26 | 391,579 | +1.20(+1.85%) |
Jul 06, 2023 | 64.84 | 65.17 | 64.09 | 65.06 | 837,936 | -1.19(-1.80%) |
Jul 05, 2023 | 66.30 | 66.33 | 65.84 | 66.25 | 387,767 | -0.13(-0.19%) |
Jul 03, 2023 | 65.85 | 66.72 | 65.81 | 66.38 | 387,157 | +1.82(+2.81%) |
Jun 30, 2023 | 63.93 | 64.64 | 63.56 | 64.56 | 388,926 | +1.41(+2.23%) |
Jun 29, 2023 | 62.46 | 63.16 | 62.41 | 63.15 | 220,956 | +0.26(+0.41%) |
Jun 28, 2023 | 62.59 | 63.07 | 62.39 | 62.89 | 190,447 | -0.17(-0.27%) |
Jun 27, 2023 | 62.25 | 63.08 | 62.06 | 63.06 | 397,404 | +1.01(+1.63%) |
Jun 26, 2023 | 61.84 | 62.99 | 61.78 | 62.05 | 336,076 | +0.24(+0.38%) |
Jun 23, 2023 | 62.23 | 62.35 | 61.69 | 61.82 | 328,448 | -1.53(-2.42%) |
Jun 22, 2023 | 63.58 | 63.58 | 63.04 | 63.35 | 220,906 | -0.56(-0.88%) |
Jun 21, 2023 | 64.32 | 64.69 | 63.71 | 63.91 | 208,068 | -0.76(-1.18%) |
Jun 20, 2023 | 64.43 | 65.03 | 64.08 | 64.68 | 520,688 | -0.95(-1.45%) |
Jun 16, 2023 | 65.81 | 66.05 | 65.54 | 65.63 | 508,292 | +0.04(+0.06%) |