Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 55.62 | 55.64 | 54.13 | 54.25 | 730,498 | -1.76(-3.14%) |
May 15, 2024 | 56.59 | 58.36 | 55.52 | 56.01 | 711,040 | +0.16(+0.29%) |
May 14, 2024 | 57.00 | 57.88 | 55.70 | 55.85 | 227,394 | -1.14(-2.00%) |
May 13, 2024 | 58.73 | 59.82 | 56.21 | 56.99 | 745,765 | -1.96(-3.32%) |
May 10, 2024 | 59.86 | 60.25 | 58.51 | 58.95 | 335,562 | -0.90(-1.50%) |
May 09, 2024 | 60.83 | 61.48 | 59.51 | 59.85 | 540,493 | -1.47(-2.40%) |
May 08, 2024 | 59.32 | 61.99 | 59.32 | 61.32 | 243,064 | +0.28(+0.46%) |
May 07, 2024 | 61.89 | 62.22 | 60.55 | 61.04 | 277,831 | -0.87(-1.41%) |
May 06, 2024 | 60.25 | 62.74 | 59.70 | 61.91 | 473,254 | +1.68(+2.79%) |
May 03, 2024 | 59.50 | 62.23 | 59.21 | 60.23 | 374,038 | +0.77(+1.29%) |
May 02, 2024 | 59.66 | 60.90 | 58.76 | 59.46 | 396,830 | +0.41(+0.69%) |
May 01, 2024 | 58.92 | 60.20 | 58.75 | 59.05 | 511,691 | -0.03(-0.05%) |
Apr 30, 2024 | 58.05 | 60.13 | 57.93 | 59.08 | 334,188 | +0.98(+1.69%) |
Apr 29, 2024 | 58.58 | 60.02 | 57.60 | 58.10 | 538,478 | -0.36(-0.62%) |
Apr 26, 2024 | 57.75 | 58.94 | 56.10 | 58.46 | 403,551 | +0.46(+0.79%) |
Apr 25, 2024 | 58.37 | 59.41 | 57.34 | 58.00 | 496,622 | -0.47(-0.80%) |
Apr 24, 2024 | 57.25 | 58.59 | 55.92 | 58.47 | 394,870 | +1.16(+2.02%) |
Apr 23, 2024 | 56.40 | 57.98 | 56.25 | 57.31 | 302,166 | +1.49(+2.67%) |
Apr 22, 2024 | 56.11 | 57.30 | 55.54 | 55.82 | 295,838 | +0.14(+0.25%) |
Apr 19, 2024 | 54.52 | 56.15 | 53.79 | 55.68 | 447,723 | +0.94(+1.72%) |
Apr 18, 2024 | 55.09 | 55.09 | 52.72 | 54.74 | 434,223 | +0.16(+0.29%) |
Apr 17, 2024 | 53.37 | 55.08 | 52.14 | 54.58 | 678,019 | +1.21(+2.27%) |
Apr 16, 2024 | 55.38 | 55.50 | 53.20 | 53.37 | 699,031 | -2.17(-3.91%) |
Apr 15, 2024 | 56.53 | 57.35 | 55.45 | 55.54 | 579,241 | -0.99(-1.75%) |
Apr 12, 2024 | 59.07 | 59.07 | 56.33 | 56.53 | 358,753 | -2.54(-4.30%) |
Apr 11, 2024 | 59.15 | 60.01 | 58.03 | 59.07 | 357,857 | +0.26(+0.44%) |
Apr 10, 2024 | 57.26 | 59.51 | 55.68 | 58.81 | 651,704 | +0.73(+1.26%) |
Apr 09, 2024 | 60.92 | 61.06 | 57.65 | 58.08 | 682,505 | -2.42(-4.00%) |
Apr 08, 2024 | 63.92 | 63.94 | 60.00 | 60.50 | 257,300 | -3.00(-4.72%) |
Apr 05, 2024 | 62.90 | 64.10 | 62.50 | 63.50 | 207,568 | +1.29(+2.07%) |
Apr 04, 2024 | 63.80 | 64.11 | 62.20 | 62.21 | 336,883 | -1.54(-2.42%) |
Apr 03, 2024 | 63.49 | 64.47 | 62.89 | 63.75 | 150,462 | +0.27(+0.43%) |
Apr 02, 2024 | 62.77 | 63.78 | 61.88 | 63.48 | 567,471 | +0.54(+0.86%) |
Apr 01, 2024 | 65.77 | 66.00 | 62.81 | 62.94 | 627,837 | -2.06(-3.17%) |
Mar 28, 2024 | 63.50 | 65.43 | 63.01 | 65.00 | 357,998 | +1.42(+2.23%) |
Mar 27, 2024 | 62.52 | 63.74 | 61.52 | 63.58 | 236,048 | +1.92(+3.11%) |
Mar 26, 2024 | 62.55 | 62.59 | 61.17 | 61.66 | 132,738 | -0.86(-1.38%) |
Mar 25, 2024 | 63.48 | 64.48 | 62.38 | 62.52 | 247,597 | -0.99(-1.56%) |
Mar 22, 2024 | 62.38 | 64.17 | 61.65 | 63.51 | 344,605 | +1.62(+2.62%) |
Mar 21, 2024 | 62.95 | 63.66 | 61.16 | 61.89 | 238,606 | -1.01(-1.61%) |
Mar 20, 2024 | 62.00 | 63.51 | 60.60 | 62.90 | 530,290 | +1.29(+2.09%) |
Mar 19, 2024 | 59.83 | 62.00 | 59.43 | 61.61 | 375,007 | +1.12(+1.85%) |
Mar 18, 2024 | 60.83 | 61.37 | 59.55 | 60.49 | 557,007 | -0.34(-0.56%) |
Mar 15, 2024 | 60.01 | 61.04 | 59.51 | 60.83 | 273,568 | +0.69(+1.15%) |
Mar 14, 2024 | 61.00 | 61.85 | 59.36 | 60.14 | 432,048 | -1.68(-2.72%) |
Mar 13, 2024 | 61.54 | 62.41 | 60.85 | 61.82 | 372,537 | +0.59(+0.96%) |
Mar 12, 2024 | 60.33 | 61.55 | 60.20 | 61.23 | 521,731 | +0.27(+0.44%) |
Mar 11, 2024 | 61.68 | 62.70 | 60.61 | 60.96 | 231,883 | -0.65(-1.06%) |
Mar 08, 2024 | 63.08 | 64.52 | 61.52 | 61.61 | 407,588 | -1.42(-2.25%) |
Mar 07, 2024 | 63.22 | 64.86 | 62.83 | 63.03 | 273,971 | -0.94(-1.47%) |
Mar 06, 2024 | 65.35 | 65.90 | 63.81 | 63.97 | 751,195 | -1.09(-1.68%) |
Mar 05, 2024 | 65.37 | 67.30 | 64.32 | 65.06 | 830,616 | -0.31(-0.47%) |
Mar 04, 2024 | 68.20 | 68.43 | 64.31 | 65.37 | 536,387 | -2.04(-3.03%) |
Mar 01, 2024 | 67.22 | 68.94 | 66.73 | 67.41 | 760,443 | +0.19(+0.28%) |
Feb 29, 2024 | 71.19 | 72.05 | 66.26 | 67.22 | 436,543 | -1.99(-2.88%) |
Feb 28, 2024 | 68.51 | 70.48 | 67.08 | 69.21 | 598,288 | -1.24(-1.76%) |
Feb 27, 2024 | 71.91 | 72.56 | 68.83 | 70.45 | 698,669 | -0.52(-0.73%) |
Feb 26, 2024 | 70.24 | 71.85 | 70.09 | 70.97 | 361,976 | +1.11(+1.59%) |
Feb 23, 2024 | 69.88 | 70.53 | 68.86 | 69.86 | 348,730 | +0.43(+0.62%) |
Feb 22, 2024 | 70.88 | 71.55 | 69.20 | 69.43 | 236,879 | -0.81(-1.15%) |
Feb 21, 2024 | 68.84 | 70.41 | 68.26 | 70.24 | 240,561 | +1.15(+1.66%) |
Feb 20, 2024 | 70.00 | 70.78 | 68.82 | 69.09 | 196,351 | -0.90(-1.29%) |
Feb 16, 2024 | 70.00 | 71.10 | 68.82 | 69.99 | 307,104 | -0.51(-0.72%) |
Feb 15, 2024 | 72.88 | 73.16 | 70.25 | 70.50 | 631,002 | -1.15(-1.61%) |
Feb 14, 2024 | 72.62 | 73.86 | 71.10 | 71.65 | 248,536 | -0.34(-0.47%) |
Feb 13, 2024 | 72.67 | 74.08 | 71.29 | 71.99 | 218,391 | -2.53(-3.40%) |
Feb 12, 2024 | 74.83 | 75.30 | 73.52 | 74.52 | 315,990 | -0.09(-0.12%) |
Feb 09, 2024 | 75.51 | 75.51 | 74.00 | 74.61 | 312,020 | -0.32(-0.43%) |
Feb 08, 2024 | 75.17 | 75.85 | 74.31 | 74.93 | 305,570 | -0.43(-0.57%) |
Feb 07, 2024 | 75.50 | 76.14 | 74.87 | 75.36 | 326,972 | +0.16(+0.21%) |
Feb 06, 2024 | 73.70 | 75.61 | 72.31 | 75.20 | 175,423 | +1.40(+1.90%) |
Feb 05, 2024 | 74.18 | 75.36 | 71.74 | 73.80 | 288,773 | +0.06(+0.08%) |
Feb 02, 2024 | 74.28 | 75.78 | 72.68 | 73.74 | 395,515 | -1.47(-1.95%) |
Feb 01, 2024 | 72.29 | 76.98 | 71.92 | 75.21 | 927,503 | +2.92(+4.04%) |
Jan 31, 2024 | 69.78 | 72.89 | 69.12 | 72.29 | 2,067,583 | +4.65(+6.87%) |
Jan 30, 2024 | 66.34 | 70.88 | 64.50 | 67.64 | 4,878,669 | -4.46(-6.19%) |
Jan 29, 2024 | 69.99 | 72.23 | 68.00 | 72.10 | 223,798 | +2.12(+3.03%) |
Jan 26, 2024 | 71.63 | 71.80 | 69.50 | 69.98 | 148,835 | -1.69(-2.36%) |
Jan 25, 2024 | 71.95 | 73.04 | 70.38 | 71.67 | 434,561 | -0.13(-0.18%) |
Jan 24, 2024 | 72.68 | 73.76 | 71.51 | 71.80 | 309,450 | -0.28(-0.39%) |
Jan 23, 2024 | 72.10 | 72.20 | 70.67 | 72.08 | 259,121 | +0.16(+0.22%) |
Jan 22, 2024 | 70.59 | 72.71 | 70.08 | 71.92 | 251,670 | +1.90(+2.71%) |
Jan 19, 2024 | 69.34 | 70.36 | 68.45 | 70.02 | 187,407 | +0.55(+0.79%) |
Jan 18, 2024 | 72.64 | 72.64 | 68.69 | 69.47 | 346,907 | -3.07(-4.23%) |
Jan 17, 2024 | 71.81 | 72.92 | 70.21 | 72.54 | 526,433 | +0.30(+0.42%) |
Jan 16, 2024 | 70.98 | 72.65 | 70.37 | 72.24 | 399,644 | +0.68(+0.95%) |
Jan 12, 2024 | 73.02 | 74.77 | 71.26 | 71.56 | 479,199 | -2.23(-3.02%) |
Jan 11, 2024 | 72.75 | 74.24 | 71.55 | 73.79 | 475,773 | +1.08(+1.49%) |
Jan 10, 2024 | 74.00 | 74.75 | 71.42 | 72.71 | 274,666 | -0.98(-1.33%) |
Jan 09, 2024 | 68.85 | 73.86 | 67.24 | 73.69 | 379,819 | +4.14(+5.95%) |
Jan 08, 2024 | 67.57 | 69.69 | 64.39 | 69.55 | 861,805 | +3.00(+4.51%) |
Jan 05, 2024 | 68.47 | 68.47 | 61.29 | 66.55 | 711,638 | -3.12(-4.48%) |
Jan 04, 2024 | 70.77 | 71.97 | 68.64 | 69.67 | 275,518 | -1.11(-1.57%) |
Jan 03, 2024 | 70.66 | 72.99 | 70.66 | 70.78 | 394,768 | -0.86(-1.20%) |
Jan 02, 2024 | 67.51 | 71.78 | 66.80 | 71.64 | 349,014 | +3.32(+4.86%) |
Dec 29, 2023 | 68.62 | 69.34 | 67.70 | 68.32 | 189,620 | -0.26(-0.38%) |
Dec 28, 2023 | 69.85 | 70.98 | 68.55 | 68.58 | 195,302 | -0.92(-1.32%) |
Dec 27, 2023 | 68.14 | 70.00 | 67.79 | 69.50 | 442,205 | +1.46(+2.15%) |
Dec 26, 2023 | 66.40 | 68.56 | 66.24 | 68.04 | 263,788 | +2.47(+3.77%) |
Dec 22, 2023 | 61.93 | 65.64 | 60.81 | 65.57 | 280,239 | +4.48(+7.33%) |
Dec 21, 2023 | 58.89 | 61.49 | 58.69 | 61.09 | 270,655 | +2.80(+4.80%) |
Dec 20, 2023 | 60.79 | 61.38 | 58.18 | 58.29 | 390,275 | -3.36(-5.45%) |
Dec 19, 2023 | 61.96 | 62.81 | 61.03 | 61.65 | 622,757 | -0.84(-1.34%) |
Dec 18, 2023 | 65.37 | 65.37 | 61.10 | 62.49 | 389,994 | -1.68(-2.62%) |
Dec 15, 2023 | 64.00 | 65.26 | 62.81 | 64.17 | 437,980 | +0.26(+0.41%) |
Dec 14, 2023 | 65.11 | 65.11 | 62.41 | 63.91 | 504,454 | -1.00(-1.54%) |
Dec 13, 2023 | 62.16 | 65.16 | 62.05 | 64.91 | 602,829 | +3.04(+4.91%) |
Dec 12, 2023 | 58.00 | 62.08 | 57.80 | 61.87 | 480,519 | +3.37(+5.76%) |
Dec 11, 2023 | 58.10 | 58.83 | 57.48 | 58.50 | 330,717 | +0.51(+0.88%) |
Dec 08, 2023 | 55.84 | 58.48 | 54.82 | 57.99 | 547,172 | +2.46(+4.43%) |
Dec 07, 2023 | 52.98 | 55.66 | 52.98 | 55.53 | 367,961 | +2.40(+4.52%) |
Dec 06, 2023 | 52.58 | 53.95 | 52.20 | 53.13 | 283,050 | +0.55(+1.05%) |
Dec 05, 2023 | 51.46 | 52.99 | 51.35 | 52.58 | 321,761 | +0.61(+1.17%) |
Dec 04, 2023 | 52.18 | 53.18 | 51.53 | 51.97 | 429,801 | -0.67(-1.27%) |
Dec 01, 2023 | 52.63 | 53.22 | 51.82 | 52.64 | 367,414 | -0.09(-0.17%) |
Nov 30, 2023 | 49.43 | 53.00 | 49.43 | 52.73 | 654,162 | +3.37(+6.83%) |
Nov 29, 2023 | 48.26 | 49.84 | 48.26 | 49.36 | 185,163 | +1.40(+2.92%) |
Nov 28, 2023 | 47.69 | 49.17 | 47.59 | 47.96 | 560,709 | -0.03(-0.06%) |
Nov 27, 2023 | 45.89 | 48.46 | 45.63 | 47.99 | 395,711 | +2.06(+4.49%) |
Nov 24, 2023 | 45.02 | 47.20 | 45.02 | 45.93 | 181,602 | +0.26(+0.57%) |
Nov 22, 2023 | 45.32 | 46.51 | 44.25 | 45.67 | 366,960 | +0.52(+1.15%) |
Nov 21, 2023 | 45.40 | 46.05 | 44.11 | 45.15 | 300,700 | -0.35(-0.77%) |
Nov 20, 2023 | 46.90 | 47.66 | 45.03 | 45.50 | 599,922 | -1.44(-3.07%) |
Nov 17, 2023 | 47.58 | 47.87 | 45.88 | 46.94 | 190,847 | +0.05(+0.11%) |
Nov 16, 2023 | 47.66 | 47.66 | 44.54 | 46.89 | 448,852 | -1.05(-2.19%) |
Nov 15, 2023 | 48.61 | 50.12 | 47.87 | 47.94 | 223,859 | -1.06(-2.16%) |
Nov 14, 2023 | 51.20 | 52.00 | 47.60 | 49.00 | 268,982 | -1.04(-2.08%) |
Nov 13, 2023 | 50.75 | 50.77 | 48.75 | 50.04 | 425,283 | -0.15(-0.30%) |
Nov 10, 2023 | 49.01 | 50.32 | 47.69 | 50.19 | 173,221 | +1.32(+2.70%) |
Nov 09, 2023 | 52.00 | 52.00 | 47.59 | 48.87 | 559,449 | -3.08(-5.93%) |
Nov 08, 2023 | 51.00 | 52.52 | 50.12 | 51.95 | 438,475 | +1.24(+2.45%) |
Nov 07, 2023 | 48.25 | 50.94 | 47.51 | 50.71 | 286,048 | +2.74(+5.71%) |
Nov 06, 2023 | 49.15 | 49.32 | 47.85 | 47.97 | 349,950 | -1.18(-2.40%) |
Nov 03, 2023 | 47.33 | 50.21 | 47.33 | 49.15 | 413,935 | +2.62(+5.63%) |
Nov 02, 2023 | 47.27 | 47.27 | 45.83 | 46.53 | 163,682 | +1.16(+2.56%) |
Nov 01, 2023 | 44.11 | 45.63 | 43.36 | 45.37 | 295,662 | +0.97(+2.18%) |
Oct 31, 2023 | 44.79 | 45.13 | 42.49 | 44.40 | 398,637 | +0.62(+1.42%) |
Oct 30, 2023 | 43.64 | 44.02 | 42.21 | 43.78 | 262,072 | +0.93(+2.17%) |
Oct 27, 2023 | 45.89 | 45.89 | 42.43 | 42.85 | 470,128 | -3.06(-6.67%) |
Oct 26, 2023 | 46.60 | 47.23 | 45.20 | 45.91 | 141,377 | -0.23(-0.50%) |
Oct 25, 2023 | 45.41 | 47.13 | 45.00 | 46.14 | 193,847 | +0.60(+1.32%) |
Oct 24, 2023 | 45.95 | 46.66 | 44.39 | 45.54 | 356,928 | -0.72(-1.56%) |
Oct 23, 2023 | 47.47 | 48.97 | 46.23 | 46.26 | 215,886 | -1.01(-2.14%) |
Oct 20, 2023 | 48.41 | 49.22 | 47.05 | 47.27 | 202,151 | -1.47(-3.02%) |
Oct 19, 2023 | 50.55 | 51.47 | 48.39 | 48.74 | 340,534 | -1.70(-3.37%) |
Oct 18, 2023 | 50.13 | 50.62 | 47.92 | 50.44 | 272,515 | +0.14(+0.28%) |
Oct 17, 2023 | 50.51 | 51.91 | 50.17 | 50.30 | 181,148 | -0.24(-0.47%) |
Oct 16, 2023 | 50.17 | 50.74 | 49.09 | 50.54 | 241,835 | +0.35(+0.70%) |
Oct 13, 2023 | 48.42 | 50.37 | 47.80 | 50.19 | 254,743 | +1.89(+3.91%) |
Oct 12, 2023 | 48.54 | 48.76 | 47.09 | 48.30 | 119,924 | -0.18(-0.37%) |
Oct 11, 2023 | 49.10 | 49.78 | 48.46 | 48.48 | 228,618 | -0.43(-0.88%) |
Oct 10, 2023 | 47.47 | 48.98 | 47.04 | 48.91 | 135,511 | +1.19(+2.49%) |
Oct 09, 2023 | 47.42 | 48.06 | 46.73 | 47.72 | 87,450 | +0.44(+0.93%) |
Oct 06, 2023 | 46.48 | 47.72 | 45.99 | 47.28 | 104,650 | +0.37(+0.79%) |
Oct 05, 2023 | 45.70 | 47.60 | 44.72 | 46.91 | 292,508 | +1.16(+2.54%) |
Oct 04, 2023 | 47.75 | 48.93 | 44.80 | 45.75 | 296,775 | -2.50(-5.18%) |
Oct 03, 2023 | 48.02 | 49.06 | 47.61 | 48.25 | 167,875 | +0.23(+0.48%) |
Oct 02, 2023 | 51.61 | 51.61 | 47.61 | 48.02 | 265,326 | -3.88(-7.48%) |
Sep 29, 2023 | 51.41 | 52.36 | 50.71 | 51.90 | 243,736 | +0.78(+1.53%) |
Sep 28, 2023 | 50.76 | 51.34 | 49.61 | 51.12 | 257,621 | +0.45(+0.89%) |
Sep 27, 2023 | 50.97 | 51.51 | 49.74 | 50.67 | 296,370 | -0.13(-0.26%) |
Sep 26, 2023 | 51.32 | 53.10 | 50.17 | 50.80 | 439,187 | -0.34(-0.66%) |
Sep 25, 2023 | 51.83 | 52.23 | 50.69 | 51.14 | 417,916 | -0.90(-1.73%) |
Sep 22, 2023 | 51.62 | 52.35 | 50.52 | 52.04 | 283,965 | +0.74(+1.44%) |
Sep 21, 2023 | 49.95 | 51.69 | 49.36 | 51.30 | 514,726 | +1.80(+3.64%) |
Sep 20, 2023 | 51.75 | 52.65 | 49.40 | 49.50 | 269,646 | -1.81(-3.53%) |
Sep 19, 2023 | 51.11 | 52.30 | 50.37 | 51.31 | 200,943 | -0.48(-0.93%) |
Sep 18, 2023 | 52.00 | 52.72 | 51.32 | 51.79 | 464,618 | -1.00(-1.89%) |
Sep 15, 2023 | 53.80 | 54.55 | 52.21 | 52.79 | 179,577 | -1.01(-1.88%) |
Sep 14, 2023 | 52.56 | 54.13 | 52.32 | 53.80 | 449,010 | +0.63(+1.18%) |
Sep 13, 2023 | 54.72 | 55.06 | 53.16 | 53.17 | 248,104 | -0.85(-1.57%) |
Sep 12, 2023 | 56.09 | 56.22 | 53.87 | 54.02 | 181,249 | -1.67(-3.00%) |
Sep 11, 2023 | 56.31 | 56.90 | 55.49 | 55.69 | 71,330 | -0.17(-0.30%) |
Sep 08, 2023 | 57.22 | 57.27 | 55.26 | 55.86 | 356,671 | -1.00(-1.76%) |
Sep 07, 2023 | 57.09 | 57.09 | 55.37 | 56.86 | 308,763 | -0.03(-0.05%) |
Sep 06, 2023 | 57.50 | 58.00 | 56.72 | 56.89 | 141,226 | -0.46(-0.80%) |
Sep 05, 2023 | 56.95 | 57.91 | 56.25 | 57.35 | 129,308 | +0.08(+0.14%) |
Sep 01, 2023 | 56.30 | 57.46 | 55.84 | 57.27 | 135,836 | +1.00(+1.78%) |
Aug 31, 2023 | 55.21 | 56.84 | 55.21 | 56.27 | 134,700 | +0.37(+0.66%) |
Aug 30, 2023 | 55.58 | 56.58 | 55.13 | 55.90 | 128,774 | +0.23(+0.41%) |
Aug 29, 2023 | 55.68 | 56.44 | 55.32 | 55.67 | 175,366 | -0.72(-1.28%) |
Aug 28, 2023 | 57.41 | 58.65 | 56.17 | 56.39 | 164,954 | -1.15(-2.00%) |
Aug 25, 2023 | 58.10 | 58.47 | 57.02 | 57.54 | 305,612 | -0.40(-0.69%) |
Aug 24, 2023 | 58.95 | 59.57 | 57.71 | 57.94 | 149,333 | -1.63(-2.74%) |
Aug 23, 2023 | 59.80 | 60.69 | 59.30 | 59.57 | 202,779 | -0.09(-0.15%) |
Aug 22, 2023 | 59.53 | 60.51 | 59.12 | 59.66 | 248,589 | -0.20(-0.33%) |
Aug 21, 2023 | 58.87 | 60.75 | 57.00 | 59.86 | 180,886 | +0.89(+1.51%) |
Aug 18, 2023 | 57.67 | 59.57 | 57.03 | 58.97 | 225,106 | +0.68(+1.17%) |
Aug 17, 2023 | 59.19 | 60.23 | 58.13 | 58.29 | 194,210 | -1.40(-2.35%) |
Aug 16, 2023 | 61.12 | 61.33 | 59.34 | 59.69 | 213,321 | -0.56(-0.93%) |
Aug 15, 2023 | 59.00 | 60.91 | 58.50 | 60.25 | 263,361 | -0.45(-0.74%) |
Aug 14, 2023 | 61.95 | 61.95 | 59.58 | 60.70 | 308,140 | -1.19(-1.92%) |
Aug 11, 2023 | 62.21 | 62.80 | 59.01 | 61.89 | 357,019 | +0.23(+0.37%) |
Aug 10, 2023 | 64.77 | 65.57 | 59.67 | 61.66 | 674,043 | -2.35(-3.67%) |
Aug 09, 2023 | 63.34 | 64.59 | 62.84 | 64.01 | 208,001 | +1.11(+1.76%) |
Aug 08, 2023 | 62.30 | 64.30 | 60.65 | 62.90 | 116,279 | +0.56(+0.90%) |
Aug 07, 2023 | 62.70 | 63.30 | 62.07 | 62.34 | 183,769 | -0.80(-1.27%) |
Aug 04, 2023 | 64.00 | 64.91 | 62.02 | 63.14 | 109,746 | -1.06(-1.65%) |
Aug 03, 2023 | 64.88 | 65.28 | 63.41 | 64.20 | 139,107 | -1.47(-2.24%) |
Aug 02, 2023 | 66.16 | 67.43 | 65.18 | 65.67 | 197,059 | -0.93(-1.40%) |
Aug 01, 2023 | 65.12 | 67.10 | 64.51 | 66.60 | 159,794 | +0.62(+0.94%) |
Jul 31, 2023 | 65.89 | 66.60 | 64.93 | 65.98 | 77,728 | +0.20(+0.30%) |
Jul 28, 2023 | 64.34 | 67.04 | 63.73 | 65.78 | 202,703 | +1.63(+2.54%) |
Jul 27, 2023 | 65.01 | 65.23 | 63.00 | 64.15 | 100,167 | -0.89(-1.37%) |
Jul 26, 2023 | 65.48 | 66.24 | 64.97 | 65.04 | 76,052 | -0.66(-1.00%) |
Jul 25, 2023 | 64.14 | 66.63 | 63.99 | 65.70 | 104,270 | +1.21(+1.88%) |
Jul 24, 2023 | 65.63 | 66.83 | 62.80 | 64.49 | 167,495 | -0.40(-0.62%) |
Jul 21, 2023 | 63.14 | 65.13 | 62.54 | 64.89 | 107,108 | +1.88(+2.98%) |
Jul 20, 2023 | 63.18 | 64.12 | 62.32 | 63.01 | 146,084 | -0.66(-1.04%) |
Jul 19, 2023 | 63.93 | 65.01 | 62.77 | 63.67 | 135,482 | -0.20(-0.31%) |
Jul 18, 2023 | 64.00 | 66.36 | 63.56 | 63.87 | 330,556 | +0.37(+0.58%) |
Jul 17, 2023 | 62.35 | 64.19 | 62.02 | 63.50 | 272,104 | +0.10(+0.16%) |
Jul 14, 2023 | 62.55 | 63.90 | 62.03 | 63.40 | 97,046 | +0.85(+1.36%) |
Jul 13, 2023 | 64.47 | 64.47 | 62.29 | 62.55 | 123,100 | -1.55(-2.42%) |
Jul 12, 2023 | 65.00 | 65.29 | 64.00 | 64.10 | 270,259 | -0.89(-1.37%) |
Jul 11, 2023 | 65.00 | 65.00 | 62.87 | 64.99 | 125,291 | +0.25(+0.39%) |
Jul 10, 2023 | 62.51 | 65.00 | 61.65 | 64.74 | 128,977 | +2.48(+3.98%) |
Jul 07, 2023 | 63.19 | 64.27 | 62.19 | 62.26 | 275,470 | -0.72(-1.14%) |
Jul 06, 2023 | 60.06 | 63.05 | 59.31 | 62.98 | 231,842 | +2.53(+4.19%) |
Jul 05, 2023 | 58.75 | 61.24 | 58.10 | 60.45 | 245,273 | +1.89(+3.23%) |
Jul 03, 2023 | 59.45 | 59.45 | 57.38 | 58.56 | 80,777 | -1.40(-2.33%) |
Jun 30, 2023 | 57.99 | 60.68 | 57.34 | 59.96 | 240,414 | +2.44(+4.24%) |
Jun 29, 2023 | 56.02 | 57.96 | 54.95 | 57.52 | 157,863 | +1.36(+2.42%) |
Jun 28, 2023 | 55.00 | 56.88 | 54.41 | 56.16 | 152,728 | -0.18(-0.32%) |
Jun 27, 2023 | 56.87 | 57.23 | 55.19 | 56.34 | 124,205 | +0.04(+0.07%) |
Jun 26, 2023 | 60.05 | 61.18 | 55.66 | 56.30 | 221,847 | -3.28(-5.51%) |
Jun 23, 2023 | 58.54 | 59.83 | 56.16 | 59.58 | 79,454 | +0.19(+0.32%) |
Jun 22, 2023 | 59.83 | 61.14 | 59.23 | 59.39 | 134,789 | -0.99(-1.64%) |
Jun 21, 2023 | 60.48 | 61.03 | 58.63 | 60.38 | 150,361 | -0.18(-0.30%) |
Jun 20, 2023 | 60.00 | 61.26 | 60.00 | 60.56 | 200,696 | +0.14(+0.23%) |
Jun 16, 2023 | 58.28 | 60.59 | 57.51 | 60.42 | 456,105 | +2.48(+4.28%) |
Jun 15, 2023 | 57.75 | 58.50 | 56.46 | 57.94 | 152,549 | +0.18(+0.31%) |
Jun 14, 2023 | 57.33 | 58.20 | 56.89 | 57.76 | 115,950 | +0.36(+0.63%) |
Jun 13, 2023 | 57.50 | 59.29 | 57.07 | 57.40 | 312,221 | -0.60(-1.03%) |
Jun 12, 2023 | 57.18 | 58.50 | 56.61 | 58.00 | 227,758 | +1.01(+1.77%) |
Jun 09, 2023 | 58.24 | 58.50 | 56.44 | 56.99 | 308,341 | -0.91(-1.57%) |
Jun 08, 2023 | 55.12 | 58.03 | 54.00 | 57.90 | 309,632 | +2.55(+4.61%) |
Jun 07, 2023 | 55.03 | 55.90 | 53.36 | 55.35 | 265,952 | +0.32(+0.58%) |
Jun 06, 2023 | 55.85 | 55.94 | 54.76 | 55.03 | 220,433 | -1.20(-2.13%) |
Jun 05, 2023 | 56.30 | 57.12 | 55.02 | 56.23 | 180,244 | -0.12(-0.21%) |
Jun 02, 2023 | 55.30 | 56.40 | 54.34 | 56.35 | 164,913 | +1.30(+2.36%) |