Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.00 | 78.50 | 76.80 | 78.09 | 320,071 | -0.07(-0.09%) |
May 30, 2024 | 76.26 | 78.31 | 75.69 | 78.16 | 272,360 | +1.69(+2.21%) |
May 29, 2024 | 77.10 | 77.50 | 76.00 | 76.47 | 173,921 | -0.75(-0.97%) |
May 28, 2024 | 78.70 | 79.25 | 77.04 | 77.22 | 206,278 | -1.47(-1.87%) |
May 24, 2024 | 78.06 | 79.14 | 77.53 | 78.69 | 239,598 | +0.51(+0.65%) |
May 23, 2024 | 81.59 | 81.97 | 77.61 | 78.18 | 235,998 | -2.13(-2.65%) |
May 22, 2024 | 79.48 | 81.41 | 79.05 | 80.31 | 683,964 | +1.78(+2.27%) |
May 21, 2024 | 77.61 | 78.79 | 77.61 | 78.53 | 211,112 | +0.40(+0.51%) |
May 20, 2024 | 77.50 | 80.31 | 77.50 | 78.13 | 250,962 | +0.74(+0.96%) |
May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 174,283 | +0.08(+0.10%) |
May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 412,128 | +1.31(+1.72%) |
May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 421,638 | +1.11(+1.48%) |
May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 256,816 | -0.24(-0.32%) |
May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 364,823 | -1.08(-1.42%) |
May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 472,287 | -0.69(-0.90%) |
May 09, 2024 | 78.72 | 78.72 | 76.67 | 76.90 | 345,979 | -1.82(-2.31%) |
May 08, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 317,729 | -0.02(-0.03%) |
May 07, 2024 | 78.48 | 79.96 | 77.94 | 78.74 | 485,443 | +0.66(+0.84%) |
May 06, 2024 | 77.56 | 80.26 | 76.53 | 78.08 | 1,008,042 | +4.60(+6.25%) |
May 03, 2024 | 78.32 | 81.09 | 72.33 | 73.49 | 1,207,762 | +0.55(+0.76%) |
May 02, 2024 | 72.03 | 73.19 | 71.42 | 72.94 | 424,290 | +1.69(+2.37%) |
May 01, 2024 | 73.34 | 73.56 | 71.11 | 71.25 | 363,405 | -2.10(-2.86%) |
Apr 30, 2024 | 74.73 | 75.73 | 73.34 | 73.34 | 194,833 | -1.29(-1.73%) |
Apr 29, 2024 | 72.95 | 75.12 | 72.38 | 74.64 | 328,103 | +1.75(+2.40%) |
Apr 26, 2024 | 71.67 | 73.93 | 71.67 | 72.89 | 159,618 | +0.42(+0.58%) |
Apr 25, 2024 | 71.59 | 73.61 | 71.23 | 72.47 | 384,879 | -0.79(-1.09%) |
Apr 24, 2024 | 72.55 | 74.26 | 72.51 | 73.26 | 158,887 | +1.15(+1.60%) |
Apr 23, 2024 | 72.50 | 73.19 | 71.80 | 72.11 | 139,786 | +0.10(+0.14%) |
Apr 22, 2024 | 71.74 | 72.80 | 71.24 | 72.01 | 141,677 | +0.63(+0.88%) |
Apr 19, 2024 | 72.55 | 73.42 | 70.99 | 71.39 | 403,910 | -1.45(-1.99%) |
Apr 18, 2024 | 73.40 | 73.61 | 72.07 | 72.84 | 261,655 | -0.92(-1.25%) |
Apr 17, 2024 | 73.04 | 74.78 | 72.55 | 73.76 | 349,805 | +0.86(+1.19%) |
Apr 16, 2024 | 72.99 | 73.57 | 72.49 | 72.90 | 350,253 | -0.48(-0.65%) |
Apr 15, 2024 | 75.31 | 75.31 | 72.95 | 73.37 | 395,018 | -1.43(-1.91%) |
Apr 12, 2024 | 76.91 | 76.91 | 74.13 | 74.81 | 363,030 | -2.50(-3.24%) |
Apr 11, 2024 | 79.01 | 79.12 | 77.22 | 77.31 | 475,399 | -1.75(-2.21%) |
Apr 10, 2024 | 80.38 | 80.45 | 78.94 | 79.06 | 334,146 | -0.86(-1.08%) |
Apr 09, 2024 | 82.18 | 83.43 | 79.78 | 79.92 | 495,317 | -2.42(-2.94%) |
Apr 08, 2024 | 80.00 | 83.13 | 79.55 | 82.35 | 644,336 | +2.45(+3.07%) |
Apr 05, 2024 | 79.51 | 80.30 | 79.51 | 79.89 | 252,345 | +0.56(+0.70%) |
Apr 04, 2024 | 81.09 | 81.33 | 79.30 | 79.34 | 278,496 | -1.09(-1.35%) |
Apr 03, 2024 | 79.26 | 80.87 | 79.02 | 80.42 | 311,369 | +1.12(+1.41%) |
Apr 02, 2024 | 78.67 | 79.36 | 77.76 | 79.31 | 322,372 | +0.11(+0.14%) |
Apr 01, 2024 | 76.53 | 79.30 | 76.53 | 79.20 | 512,017 | +2.74(+3.59%) |
Mar 28, 2024 | 75.56 | 76.68 | 76.39 | 76.45 | 236,813 | +0.64(+0.84%) |
Mar 27, 2024 | 75.67 | 75.82 | 74.19 | 75.82 | 139,734 | +0.55(+0.73%) |
Mar 26, 2024 | 76.40 | 77.16 | 75.02 | 75.27 | 178,006 | -0.78(-1.03%) |
Mar 25, 2024 | 76.61 | 77.28 | 75.92 | 76.06 | 224,287 | -1.16(-1.51%) |
Mar 22, 2024 | 77.66 | 78.24 | 76.34 | 77.22 | 275,395 | -0.44(-0.56%) |
Mar 21, 2024 | 77.75 | 80.09 | 77.19 | 77.66 | 1,123,369 | +2.00(+2.64%) |
Mar 20, 2024 | 74.43 | 75.77 | 73.63 | 75.66 | 550,631 | +1.64(+2.22%) |
Mar 19, 2024 | 72.72 | 74.14 | 72.67 | 74.02 | 344,411 | +0.64(+0.87%) |
Mar 18, 2024 | 72.42 | 73.56 | 71.82 | 73.38 | 464,106 | +1.36(+1.89%) |
Mar 15, 2024 | 71.55 | 72.61 | 71.30 | 72.02 | 353,805 | +0.67(+0.93%) |
Mar 14, 2024 | 71.45 | 71.57 | 70.62 | 71.36 | 157,642 | -0.04(-0.06%) |
Mar 13, 2024 | 72.13 | 72.13 | 71.05 | 71.40 | 222,000 | -0.56(-0.77%) |
Mar 12, 2024 | 71.66 | 72.02 | 70.75 | 71.95 | 147,670 | +0.64(+0.89%) |
Mar 11, 2024 | 70.79 | 71.51 | 70.79 | 71.32 | 163,756 | +0.03(+0.04%) |
Mar 08, 2024 | 71.96 | 72.57 | 71.29 | 71.29 | 170,891 | -1.00(-1.39%) |
Mar 07, 2024 | 71.39 | 72.52 | 71.22 | 72.29 | 205,297 | +0.63(+0.87%) |
Mar 06, 2024 | 70.85 | 71.86 | 70.85 | 71.66 | 324,754 | +1.25(+1.78%) |
Mar 05, 2024 | 70.62 | 71.84 | 70.06 | 70.41 | 573,197 | -1.42(-1.98%) |
Mar 04, 2024 | 72.44 | 72.44 | 71.54 | 71.83 | 371,749 | +0.09(+0.12%) |
Mar 01, 2024 | 70.55 | 72.34 | 70.38 | 71.74 | 653,006 | +1.40(+1.99%) |
Feb 29, 2024 | 69.98 | 70.42 | 69.33 | 70.34 | 359,152 | +0.77(+1.10%) |
Feb 28, 2024 | 68.56 | 70.20 | 68.32 | 69.58 | 404,255 | +0.63(+0.91%) |
Feb 27, 2024 | 69.56 | 69.71 | 68.79 | 68.95 | 342,248 | -0.43(-0.62%) |
Feb 26, 2024 | 68.48 | 69.41 | 68.26 | 69.38 | 315,025 | +0.73(+1.06%) |
Feb 23, 2024 | 68.95 | 69.05 | 67.82 | 68.65 | 112,792 | -0.18(-0.26%) |
Feb 22, 2024 | 68.00 | 69.06 | 67.64 | 68.83 | 532,437 | +1.55(+2.30%) |
Feb 21, 2024 | 66.91 | 67.37 | 66.46 | 67.28 | 185,207 | +0.38(+0.56%) |
Feb 20, 2024 | 68.07 | 68.07 | 65.66 | 66.91 | 393,296 | -1.12(-1.65%) |
Feb 16, 2024 | 68.29 | 68.93 | 67.20 | 68.03 | 269,784 | -0.26(-0.38%) |
Feb 15, 2024 | 68.03 | 68.54 | 67.32 | 68.29 | 309,029 | +0.26(+0.38%) |
Feb 14, 2024 | 67.44 | 68.05 | 67.12 | 68.03 | 422,795 | +1.39(+2.09%) |
Feb 13, 2024 | 67.22 | 67.26 | 66.41 | 66.64 | 351,754 | -1.20(-1.77%) |
Feb 12, 2024 | 67.63 | 68.37 | 66.79 | 67.84 | 910,695 | +0.31(+0.45%) |
Feb 09, 2024 | 67.84 | 67.93 | 66.61 | 67.54 | 470,471 | +0.55(+0.82%) |
Feb 08, 2024 | 66.13 | 68.11 | 65.93 | 66.98 | 876,043 | +0.94(+1.42%) |
Feb 07, 2024 | 66.87 | 67.28 | 63.91 | 66.05 | 1,560,328 | +1.99(+3.11%) |
Feb 06, 2024 | 63.62 | 64.06 | 62.90 | 64.05 | 537,099 | +0.59(+0.93%) |
Feb 05, 2024 | 63.09 | 63.83 | 62.40 | 63.46 | 465,417 | +0.43(+0.69%) |
Feb 02, 2024 | 62.61 | 63.28 | 62.25 | 63.03 | 204,930 | +0.35(+0.55%) |
Feb 01, 2024 | 62.55 | 63.11 | 62.14 | 62.68 | 362,484 | +0.55(+0.89%) |
Jan 31, 2024 | 61.33 | 63.21 | 61.30 | 62.13 | 562,570 | +0.43(+0.70%) |
Jan 30, 2024 | 60.45 | 62.12 | 60.11 | 61.70 | 928,294 | +1.37(+2.27%) |
Jan 29, 2024 | 61.42 | 61.84 | 59.96 | 60.33 | 1,361,594 | -1.13(-1.85%) |
Jan 26, 2024 | 61.81 | 61.91 | 61.30 | 61.46 | 623,519 | -0.96(-1.53%) |
Jan 25, 2024 | 64.10 | 64.10 | 62.02 | 62.42 | 756,844 | -1.03(-1.62%) |
Jan 24, 2024 | 64.12 | 64.42 | 63.29 | 63.44 | 627,117 | -0.17(-0.26%) |
Jan 23, 2024 | 64.04 | 64.48 | 63.52 | 63.61 | 168,460 | -0.43(-0.68%) |
Jan 22, 2024 | 64.06 | 65.09 | 63.53 | 64.04 | 292,739 | +0.52(+0.82%) |
Jan 19, 2024 | 62.67 | 63.52 | 62.54 | 63.52 | 408,299 | +0.83(+1.32%) |
Jan 18, 2024 | 63.45 | 63.51 | 61.86 | 62.69 | 397,755 | -0.04(-0.06%) |
Jan 17, 2024 | 62.27 | 63.21 | 61.23 | 62.73 | 1,402,796 | +0.02(+0.03%) |
Jan 16, 2024 | 63.61 | 63.61 | 61.91 | 62.71 | 293,093 | -0.64(-1.01%) |
Jan 12, 2024 | 63.99 | 64.03 | 63.12 | 63.35 | 275,830 | -0.47(-0.74%) |
Jan 11, 2024 | 64.12 | 64.12 | 63.15 | 63.83 | 216,436 | -0.11(-0.17%) |
Jan 10, 2024 | 64.12 | 64.12 | 62.98 | 63.94 | 892,488 | -0.18(-0.28%) |
Jan 09, 2024 | 63.65 | 64.12 | 63.49 | 64.11 | 402,137 | +0.05(+0.08%) |
Jan 08, 2024 | 64.55 | 64.55 | 63.51 | 64.06 | 559,422 | -0.06(-0.09%) |
Jan 05, 2024 | 63.62 | 64.36 | 63.12 | 64.12 | 1,097,358 | +2.49(+4.03%) |
Jan 04, 2024 | 61.16 | 62.33 | 60.59 | 61.64 | 1,045,330 | +2.99(+5.10%) |
Jan 03, 2024 | 59.44 | 59.96 | 58.12 | 58.65 | 328,162 | -0.19(-0.32%) |
Jan 02, 2024 | 60.17 | 60.36 | 58.35 | 58.84 | 395,820 | -1.61(-2.66%) |
Dec 29, 2023 | 60.10 | 61.47 | 60.10 | 60.44 | 536,894 | +0.30(+0.49%) |
Dec 28, 2023 | 59.34 | 60.36 | 59.34 | 60.15 | 275,554 | +0.72(+1.21%) |
Dec 27, 2023 | 59.95 | 59.95 | 59.23 | 59.43 | 147,116 | -0.10(-0.17%) |
Dec 26, 2023 | 59.67 | 60.43 | 59.50 | 59.53 | 220,154 | -0.35(-0.58%) |
Dec 22, 2023 | 58.70 | 61.16 | 57.81 | 59.87 | 827,958 | +0.60(+1.02%) |
Dec 21, 2023 | 59.02 | 59.39 | 58.23 | 59.27 | 702,155 | +1.88(+3.28%) |
Dec 20, 2023 | 58.70 | 59.35 | 57.30 | 57.39 | 317,888 | -1.71(-2.89%) |
Dec 19, 2023 | 58.40 | 59.46 | 58.40 | 59.09 | 377,079 | +0.66(+1.13%) |
Dec 18, 2023 | 59.39 | 59.39 | 58.17 | 58.43 | 305,600 | -0.73(-1.23%) |
Dec 15, 2023 | 59.17 | 59.49 | 58.78 | 59.16 | 461,233 | -0.23(-0.39%) |
Dec 14, 2023 | 58.95 | 59.80 | 58.75 | 59.39 | 1,212,746 | +0.39(+0.66%) |
Dec 13, 2023 | 57.51 | 59.19 | 57.51 | 59.00 | 239,607 | +1.25(+2.17%) |
Dec 12, 2023 | 58.48 | 58.54 | 57.35 | 57.75 | 250,214 | -0.51(-0.88%) |
Dec 11, 2023 | 57.91 | 58.56 | 57.65 | 58.26 | 166,938 | +0.20(+0.34%) |
Dec 08, 2023 | 56.69 | 58.10 | 56.69 | 58.07 | 973,269 | +1.03(+1.80%) |
Dec 07, 2023 | 56.98 | 57.74 | 56.92 | 57.04 | 232,169 | +0.01(+0.02%) |
Dec 06, 2023 | 57.71 | 57.95 | 56.88 | 57.03 | 454,312 | -0.41(-0.72%) |
Dec 05, 2023 | 57.24 | 57.52 | 56.23 | 57.44 | 343,871 | -0.20(-0.34%) |
Dec 04, 2023 | 57.72 | 58.15 | 56.81 | 57.64 | 573,234 | -0.39(-0.68%) |
Dec 01, 2023 | 57.89 | 58.90 | 57.70 | 58.04 | 200,085 | +0.03(+0.05%) |
Nov 30, 2023 | 58.20 | 58.86 | 57.70 | 58.01 | 209,155 | -0.27(-0.46%) |
Nov 29, 2023 | 59.05 | 59.91 | 58.13 | 58.27 | 234,008 | -0.13(-0.22%) |
Nov 28, 2023 | 58.50 | 58.67 | 57.90 | 58.40 | 201,813 | -0.30(-0.50%) |
Nov 27, 2023 | 58.40 | 59.41 | 58.40 | 58.70 | 373,411 | -0.13(-0.22%) |
Nov 24, 2023 | 58.26 | 59.47 | 58.26 | 58.83 | 117,300 | +0.25(+0.42%) |
Nov 22, 2023 | 57.89 | 59.11 | 57.89 | 58.58 | 474,913 | +0.91(+1.57%) |
Nov 21, 2023 | 57.89 | 58.49 | 57.61 | 57.67 | 281,953 | -0.76(-1.30%) |
Nov 20, 2023 | 58.43 | 58.64 | 58.06 | 58.43 | 279,074 | +0.14(+0.24%) |
Nov 17, 2023 | 58.23 | 58.36 | 57.56 | 58.29 | 313,765 | +0.35(+0.60%) |
Nov 16, 2023 | 56.93 | 57.99 | 56.20 | 57.95 | 589,910 | +0.63(+1.10%) |
Nov 15, 2023 | 57.69 | 58.32 | 56.97 | 57.32 | 247,831 | -0.10(-0.17%) |
Nov 14, 2023 | 57.22 | 57.65 | 56.58 | 57.41 | 334,073 | +0.81(+1.43%) |
Nov 13, 2023 | 55.96 | 56.63 | 55.76 | 56.60 | 116,406 | +0.24(+0.43%) |
Nov 10, 2023 | 55.94 | 56.73 | 55.51 | 56.36 | 256,406 | +0.57(+1.02%) |
Nov 09, 2023 | 55.34 | 56.41 | 54.78 | 55.79 | 287,849 | +0.47(+0.85%) |
Nov 08, 2023 | 55.34 | 56.34 | 54.94 | 55.32 | 399,081 | -0.26(-0.48%) |
Nov 07, 2023 | 54.27 | 56.11 | 54.27 | 55.59 | 448,451 | +1.01(+1.85%) |
Nov 06, 2023 | 54.77 | 54.77 | 53.90 | 54.58 | 435,112 | +0.00(+0.00%) |
Nov 03, 2023 | 55.05 | 55.54 | 53.75 | 54.58 | 738,912 | -0.33(-0.61%) |
Nov 02, 2023 | 56.53 | 56.60 | 54.57 | 54.91 | 1,225,274 | +1.85(+3.48%) |
Nov 01, 2023 | 52.41 | 53.36 | 51.77 | 53.06 | 705,387 | +0.66(+1.25%) |
Oct 31, 2023 | 52.30 | 52.58 | 51.84 | 52.41 | 257,969 | +0.41(+0.79%) |
Oct 30, 2023 | 52.05 | 52.28 | 51.50 | 52.00 | 239,695 | +0.51(+0.99%) |
Oct 27, 2023 | 51.13 | 51.74 | 51.07 | 51.49 | 277,312 | +0.65(+1.27%) |
Oct 26, 2023 | 51.92 | 51.92 | 50.72 | 50.84 | 468,351 | -1.14(-2.20%) |
Oct 25, 2023 | 53.06 | 53.27 | 51.35 | 51.99 | 290,413 | -1.32(-2.48%) |
Oct 24, 2023 | 53.79 | 54.14 | 53.31 | 53.31 | 246,590 | -0.33(-0.62%) |
Oct 23, 2023 | 53.49 | 53.84 | 52.72 | 53.64 | 402,988 | -0.22(-0.40%) |
Oct 20, 2023 | 54.43 | 54.57 | 53.79 | 53.85 | 423,805 | -0.51(-0.94%) |
Oct 19, 2023 | 53.80 | 54.51 | 53.48 | 54.36 | 557,613 | +0.53(+0.98%) |
Oct 18, 2023 | 53.73 | 54.73 | 53.47 | 53.84 | 333,966 | -0.12(-0.22%) |
Oct 17, 2023 | 54.19 | 54.80 | 53.62 | 53.95 | 403,915 | -0.65(-1.18%) |
Oct 16, 2023 | 54.40 | 54.89 | 54.13 | 54.60 | 360,390 | +0.03(+0.05%) |
Oct 13, 2023 | 55.26 | 55.26 | 53.91 | 54.57 | 270,896 | -0.69(-1.26%) |
Oct 12, 2023 | 56.24 | 56.95 | 55.18 | 55.26 | 370,891 | -0.99(-1.76%) |
Oct 11, 2023 | 55.54 | 56.29 | 54.99 | 56.25 | 433,142 | +0.81(+1.46%) |
Oct 10, 2023 | 54.22 | 55.57 | 54.22 | 55.44 | 553,079 | +0.76(+1.40%) |
Oct 09, 2023 | 53.61 | 54.97 | 53.30 | 54.68 | 516,608 | +0.39(+0.72%) |
Oct 06, 2023 | 53.35 | 54.58 | 53.08 | 54.29 | 655,067 | +1.67(+3.18%) |
Oct 05, 2023 | 51.52 | 53.08 | 51.52 | 52.61 | 687,184 | +0.80(+1.55%) |
Oct 04, 2023 | 49.74 | 51.85 | 49.74 | 51.81 | 516,415 | +2.06(+4.15%) |
Oct 03, 2023 | 49.98 | 50.42 | 49.33 | 49.75 | 568,921 | -0.60(-1.19%) |
Oct 02, 2023 | 50.06 | 50.41 | 49.35 | 50.34 | 392,814 | +0.22(+0.43%) |
Sep 29, 2023 | 49.98 | 50.48 | 49.79 | 50.13 | 289,765 | +0.77(+1.57%) |
Sep 28, 2023 | 48.92 | 49.74 | 48.42 | 49.36 | 613,423 | +0.21(+0.42%) |
Sep 27, 2023 | 49.41 | 49.88 | 48.81 | 49.15 | 314,455 | -0.26(-0.53%) |
Sep 26, 2023 | 50.44 | 50.54 | 49.33 | 49.41 | 323,546 | -1.50(-2.94%) |
Sep 25, 2023 | 50.14 | 50.97 | 50.41 | 50.91 | 214,277 | +0.33(+0.66%) |
Sep 22, 2023 | 50.14 | 51.02 | 50.11 | 50.58 | 186,905 | +0.49(+0.98%) |
Sep 21, 2023 | 50.98 | 51.40 | 49.53 | 50.09 | 469,098 | -1.72(-3.32%) |
Sep 20, 2023 | 51.02 | 52.46 | 51.00 | 51.81 | 529,635 | +0.72(+1.42%) |
Sep 19, 2023 | 50.43 | 51.60 | 50.37 | 51.09 | 357,559 | +0.47(+0.93%) |
Sep 18, 2023 | 50.15 | 51.07 | 49.65 | 50.62 | 332,930 | +0.42(+0.84%) |
Sep 15, 2023 | 49.89 | 50.43 | 49.39 | 50.20 | 493,972 | -0.12(-0.23%) |
Sep 14, 2023 | 50.63 | 50.84 | 49.97 | 50.31 | 268,990 | -0.14(-0.27%) |
Sep 13, 2023 | 51.84 | 52.27 | 50.19 | 50.45 | 333,827 | -1.12(-2.18%) |
Sep 12, 2023 | 52.30 | 52.76 | 51.48 | 51.58 | 255,630 | -0.42(-0.81%) |
Sep 11, 2023 | 51.67 | 52.69 | 51.67 | 52.00 | 383,961 | -0.15(-0.28%) |
Sep 08, 2023 | 51.19 | 52.32 | 51.08 | 52.14 | 419,739 | -0.09(-0.17%) |
Sep 07, 2023 | 50.97 | 52.50 | 50.87 | 52.23 | 488,791 | +0.03(+0.06%) |
Sep 06, 2023 | 51.79 | 52.65 | 51.65 | 52.20 | 416,361 | -0.42(-0.80%) |
Sep 05, 2023 | 52.31 | 52.97 | 52.29 | 52.62 | 309,932 | -0.67(-1.25%) |
Sep 01, 2023 | 53.79 | 53.79 | 52.90 | 53.29 | 254,796 | +0.17(+0.31%) |
Aug 31, 2023 | 52.12 | 53.51 | 52.12 | 53.12 | 384,082 | +0.67(+1.27%) |
Aug 30, 2023 | 52.53 | 53.45 | 51.95 | 52.46 | 288,335 | -0.24(-0.46%) |
Aug 29, 2023 | 52.31 | 52.95 | 51.89 | 52.70 | 693,536 | +0.09(+0.17%) |
Aug 28, 2023 | 52.82 | 53.47 | 52.52 | 52.61 | 283,493 | -0.39(-0.74%) |
Aug 25, 2023 | 52.73 | 53.22 | 52.28 | 53.00 | 335,571 | -0.16(-0.29%) |
Aug 24, 2023 | 54.71 | 54.88 | 53.09 | 53.16 | 447,317 | -1.24(-2.28%) |
Aug 23, 2023 | 54.53 | 54.97 | 54.16 | 54.40 | 567,387 | -0.15(-0.27%) |
Aug 22, 2023 | 55.30 | 55.34 | 53.80 | 54.55 | 363,600 | -0.31(-0.57%) |
Aug 21, 2023 | 53.48 | 54.98 | 53.34 | 54.86 | 1,010,174 | +1.38(+2.58%) |
Aug 18, 2023 | 53.01 | 54.15 | 52.73 | 53.48 | 799,332 | -0.28(-0.53%) |
Aug 17, 2023 | 53.33 | 54.07 | 52.34 | 53.77 | 1,003,130 | +0.52(+0.97%) |
Aug 16, 2023 | 55.51 | 55.51 | 52.62 | 53.25 | 2,308,730 | -3.49(-6.15%) |
Aug 15, 2023 | 56.79 | 56.99 | 56.04 | 56.74 | 254,753 | -0.21(-0.36%) |
Aug 14, 2023 | 56.79 | 57.22 | 56.52 | 56.95 | 447,208 | +0.08(+0.14%) |
Aug 11, 2023 | 57.73 | 57.73 | 56.73 | 56.87 | 315,388 | -0.62(-1.07%) |
Aug 10, 2023 | 58.45 | 58.45 | 57.20 | 57.48 | 344,525 | -0.45(-0.78%) |
Aug 09, 2023 | 58.94 | 58.98 | 57.28 | 57.93 | 937,771 | -0.89(-1.51%) |
Aug 08, 2023 | 59.37 | 59.69 | 58.12 | 58.82 | 622,529 | -1.33(-2.21%) |
Aug 07, 2023 | 61.46 | 61.46 | 57.37 | 60.15 | 886,413 | -1.11(-1.80%) |
Aug 04, 2023 | 60.53 | 62.11 | 60.53 | 61.26 | 450,158 | -0.16(-0.25%) |
Aug 03, 2023 | 61.91 | 62.09 | 60.86 | 61.42 | 638,778 | -0.55(-0.88%) |
Aug 02, 2023 | 60.91 | 62.26 | 60.29 | 61.96 | 703,104 | -0.07(-0.11%) |
Aug 01, 2023 | 60.64 | 62.51 | 59.18 | 62.03 | 2,505,853 | +0.02(+0.03%) |
Jul 31, 2023 | 57.96 | 62.33 | 57.71 | 62.01 | 2,022,649 | +3.81(+6.55%) |
Jul 28, 2023 | 55.28 | 59.66 | 55.26 | 58.20 | 3,763,817 | +6.84(+13.31%) |
Jul 27, 2023 | 57.93 | 58.19 | 51.00 | 51.36 | 9,308,032 | -12.56(-19.65%) |
Jul 26, 2023 | 92.14 | 93.24 | 55.30 | 63.92 | 18,226,048 | +12.86(+25.19%) |
Jul 25, 2023 | 51.84 | 52.13 | 50.31 | 51.06 | 1,069,056 | -0.17(-0.32%) |
Jul 24, 2023 | 52.88 | 52.95 | 50.97 | 51.22 | 1,155,739 | -1.39(-2.64%) |
Jul 21, 2023 | 53.89 | 54.20 | 52.09 | 52.61 | 1,347,187 | -1.04(-1.93%) |
Jul 20, 2023 | 56.01 | 56.09 | 53.29 | 53.65 | 1,512,582 | -2.38(-4.24%) |
Jul 19, 2023 | 59.08 | 59.38 | 54.98 | 56.03 | 2,154,755 | -4.24(-7.04%) |
Jul 18, 2023 | 61.91 | 62.10 | 59.98 | 60.27 | 554,875 | -1.59(-2.58%) |
Jul 17, 2023 | 61.77 | 62.85 | 60.64 | 61.87 | 294,426 | +0.00(+0.00%) |
Jul 14, 2023 | 61.75 | 62.26 | 61.16 | 61.87 | 471,709 | +0.06(+0.10%) |
Jul 13, 2023 | 62.33 | 62.97 | 61.52 | 61.80 | 580,867 | -0.45(-0.73%) |
Jul 12, 2023 | 63.02 | 64.29 | 61.88 | 62.26 | 459,597 | +0.00(+0.00%) |
Jul 11, 2023 | 62.43 | 62.99 | 62.01 | 62.26 | 342,644 | +0.15(+0.24%) |
Jul 10, 2023 | 62.21 | 62.74 | 61.91 | 62.11 | 240,846 | +0.00(+0.00%) |
Jul 07, 2023 | 63.58 | 64.41 | 61.18 | 62.11 | 593,386 | -1.91(-2.98%) |
Jul 06, 2023 | 64.66 | 65.29 | 63.92 | 64.02 | 593,459 | -0.96(-1.48%) |
Jul 05, 2023 | 68.96 | 69.00 | 64.73 | 64.98 | 1,199,534 | -3.49(-5.10%) |
Jul 03, 2023 | 71.21 | 71.21 | 66.19 | 68.47 | 625,050 | -1.82(-2.59%) |
Jun 30, 2023 | 72.87 | 73.36 | 69.99 | 70.29 | 750,446 | -2.31(-3.18%) |
Jun 29, 2023 | 74.48 | 74.68 | 72.38 | 72.60 | 624,991 | -0.83(-1.13%) |
Jun 28, 2023 | 78.22 | 78.36 | 73.22 | 73.43 | 1,714,758 | -5.43(-6.88%) |
Jun 27, 2023 | 76.55 | 81.76 | 76.51 | 78.86 | 1,385,640 | +4.36(+5.86%) |
Jun 26, 2023 | 74.94 | 77.86 | 73.87 | 74.49 | 1,324,496 | +3.94(+5.59%) |
Jun 23, 2023 | 70.16 | 72.16 | 69.98 | 70.55 | 540,892 | +0.28(+0.40%) |
Jun 22, 2023 | 67.00 | 70.42 | 67.00 | 70.27 | 863,176 | +3.44(+5.15%) |
Jun 21, 2023 | 65.67 | 70.30 | 65.47 | 66.82 | 1,303,289 | +1.51(+2.31%) |
Jun 20, 2023 | 68.77 | 68.83 | 65.32 | 65.32 | 577,863 | -3.14(-4.59%) |
Jun 16, 2023 | 69.79 | 69.79 | 68.12 | 68.46 | 502,415 | -1.49(-2.13%) |
Jun 15, 2023 | 69.45 | 70.24 | 68.87 | 69.94 | 227,792 | +0.12(+0.17%) |
Jun 14, 2023 | 69.36 | 71.43 | 69.18 | 69.83 | 619,218 | +0.47(+0.68%) |
Jun 13, 2023 | 69.30 | 70.09 | 68.95 | 69.35 | 629,741 | +0.05(+0.08%) |
Jun 12, 2023 | 70.14 | 70.67 | 69.20 | 69.30 | 399,115 | -0.33(-0.48%) |
Jun 09, 2023 | 69.39 | 72.12 | 69.35 | 69.63 | 1,032,665 | +0.19(+0.27%) |
Jun 08, 2023 | 67.54 | 69.51 | 67.29 | 69.45 | 823,530 | +2.15(+3.20%) |
Jun 07, 2023 | 67.00 | 68.46 | 66.81 | 67.29 | 696,750 | +0.56(+0.84%) |
Jun 06, 2023 | 64.94 | 66.83 | 64.94 | 66.74 | 915,966 | +1.97(+3.04%) |
Jun 05, 2023 | 63.05 | 64.91 | 62.94 | 64.77 | 664,794 | +1.72(+2.73%) |
Jun 02, 2023 | 61.79 | 63.23 | 61.02 | 63.05 | 544,894 | +1.49(+2.41%) |