Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 58.98 | 60.08 | 57.77 | 57.87 | 1,137,789 | -2.09(-3.49%) |
Jun 06, 2024 | 59.60 | 60.26 | 58.62 | 59.96 | 965,463 | +0.24(+0.40%) |
Jun 05, 2024 | 58.50 | 60.00 | 56.60 | 59.72 | 1,150,166 | +1.45(+2.48%) |
Jun 04, 2024 | 56.86 | 59.62 | 56.54 | 58.27 | 1,293,307 | +1.12(+1.97%) |
Jun 03, 2024 | 54.82 | 58.22 | 54.52 | 57.15 | 1,457,443 | +3.41(+6.35%) |
May 31, 2024 | 54.26 | 54.73 | 53.38 | 53.74 | 1,119,169 | -0.32(-0.59%) |
May 30, 2024 | 54.26 | 54.87 | 53.46 | 54.06 | 761,321 | +0.21(+0.39%) |
May 29, 2024 | 53.66 | 54.31 | 52.52 | 53.85 | 1,120,822 | -0.99(-1.81%) |
May 28, 2024 | 55.86 | 56.50 | 54.18 | 54.84 | 852,399 | -0.40(-0.72%) |
May 24, 2024 | 55.90 | 56.29 | 55.03 | 55.24 | 623,807 | -0.49(-0.88%) |
May 23, 2024 | 56.80 | 56.80 | 54.32 | 55.73 | 1,359,294 | -1.07(-1.88%) |
May 22, 2024 | 54.69 | 58.65 | 54.27 | 56.80 | 1,238,629 | +2.04(+3.73%) |
May 21, 2024 | 55.00 | 55.77 | 54.30 | 54.76 | 1,118,006 | -0.71(-1.28%) |
May 20, 2024 | 56.08 | 56.29 | 55.25 | 55.47 | 931,816 | -0.75(-1.33%) |
May 17, 2024 | 55.98 | 56.37 | 54.64 | 56.22 | 1,083,033 | +0.55(+0.99%) |
May 16, 2024 | 57.01 | 58.17 | 55.34 | 55.67 | 1,037,664 | -1.29(-2.26%) |
May 15, 2024 | 57.93 | 58.75 | 56.39 | 56.96 | 1,484,542 | +1.25(+2.24%) |
May 14, 2024 | 56.84 | 59.18 | 55.40 | 55.71 | 1,784,331 | +0.06(+0.11%) |
May 13, 2024 | 51.98 | 57.96 | 51.95 | 55.65 | 2,495,227 | +4.48(+8.76%) |
May 10, 2024 | 54.09 | 54.89 | 51.02 | 51.17 | 1,633,773 | -2.38(-4.44%) |
May 09, 2024 | 52.11 | 54.18 | 51.58 | 53.55 | 1,701,061 | +0.26(+0.49%) |
May 08, 2024 | 54.00 | 54.50 | 52.62 | 53.29 | 1,548,263 | -2.24(-4.03%) |
May 07, 2024 | 57.00 | 57.10 | 55.27 | 55.53 | 1,376,982 | -1.53(-2.68%) |
May 06, 2024 | 56.35 | 57.42 | 55.82 | 57.06 | 1,451,339 | +1.17(+2.09%) |
May 03, 2024 | 56.70 | 58.45 | 55.57 | 55.89 | 1,426,902 | +0.82(+1.49%) |
May 02, 2024 | 54.48 | 55.34 | 53.98 | 55.07 | 1,004,476 | +1.26(+2.34%) |
May 01, 2024 | 53.16 | 55.97 | 52.74 | 53.81 | 1,342,489 | +0.82(+1.55%) |
Apr 30, 2024 | 53.90 | 54.44 | 52.73 | 52.99 | 1,119,926 | -1.84(-3.36%) |
Apr 29, 2024 | 54.09 | 55.62 | 54.00 | 54.83 | 1,472,058 | +0.92(+1.71%) |
Apr 26, 2024 | 54.21 | 54.94 | 52.81 | 53.91 | 1,353,534 | +0.18(+0.34%) |
Apr 25, 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 1,248,215 | -1.92(-3.45%) |
Apr 24, 2024 | 56.79 | 57.78 | 55.50 | 55.65 | 919,762 | -0.76(-1.35%) |
Apr 23, 2024 | 55.93 | 58.67 | 55.56 | 56.41 | 1,189,786 | +0.75(+1.35%) |
Apr 22, 2024 | 55.40 | 56.93 | 54.37 | 55.66 | 1,044,283 | +0.61(+1.11%) |
Apr 19, 2024 | 56.16 | 57.50 | 54.27 | 55.05 | 1,766,181 | -1.11(-1.98%) |
Apr 18, 2024 | 55.86 | 58.03 | 55.25 | 56.16 | 1,744,782 | +0.60(+1.08%) |
Apr 17, 2024 | 58.34 | 58.47 | 55.52 | 55.56 | 1,412,225 | -2.40(-4.14%) |
Apr 16, 2024 | 58.04 | 58.74 | 57.14 | 57.96 | 1,176,316 | -0.76(-1.29%) |
Apr 15, 2024 | 60.74 | 60.95 | 58.47 | 58.72 | 1,468,109 | -1.95(-3.21%) |
Apr 12, 2024 | 62.23 | 62.35 | 60.25 | 60.67 | 1,079,078 | -2.24(-3.56%) |
Apr 11, 2024 | 62.69 | 63.08 | 61.32 | 62.91 | 1,040,230 | +1.17(+1.90%) |
Apr 10, 2024 | 62.10 | 62.93 | 60.31 | 61.74 | 1,981,012 | -3.45(-5.29%) |
Apr 09, 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 1,006,226 | +1.10(+1.72%) |
Apr 08, 2024 | 63.21 | 64.22 | 62.51 | 64.09 | 1,123,494 | +1.19(+1.89%) |
Apr 05, 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 1,681,497 | -2.16(-3.32%) |
Apr 04, 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 1,220,665 | +0.46(+0.71%) |
Apr 03, 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 995,717 | -0.43(-0.66%) |
Apr 02, 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 1,499,328 | -3.15(-4.62%) |
Apr 01, 2024 | 68.14 | 68.39 | 66.50 | 68.18 | 1,078,015 | +0.02(+0.03%) |
Mar 28, 2024 | 69.98 | 68.03 | 68.01 | 68.16 | 1,603,432 | -2.00(-2.85%) |
Mar 27, 2024 | 71.49 | 71.54 | 68.88 | 70.16 | 1,340,094 | -0.81(-1.14%) |
Mar 26, 2024 | 71.29 | 73.09 | 70.89 | 70.97 | 835,805 | -0.11(-0.15%) |
Mar 25, 2024 | 71.55 | 72.03 | 70.69 | 71.08 | 910,223 | -0.53(-0.74%) |
Mar 22, 2024 | 74.50 | 74.59 | 71.55 | 71.61 | 1,024,386 | -2.89(-3.88%) |
Mar 21, 2024 | 73.78 | 75.91 | 73.18 | 74.50 | 1,484,789 | +1.56(+2.14%) |
Mar 20, 2024 | 71.51 | 74.20 | 70.70 | 72.94 | 1,280,781 | +0.98(+1.36%) |
Mar 19, 2024 | 71.09 | 72.66 | 70.36 | 71.96 | 1,293,851 | +0.49(+0.69%) |
Mar 18, 2024 | 73.57 | 73.73 | 71.24 | 71.47 | 1,220,648 | -1.48(-2.03%) |
Mar 15, 2024 | 71.78 | 73.50 | 71.40 | 72.95 | 1,940,129 | +0.94(+1.31%) |
Mar 14, 2024 | 73.53 | 74.17 | 71.12 | 72.01 | 1,730,825 | -2.77(-3.70%) |
Mar 13, 2024 | 74.61 | 76.86 | 74.00 | 74.78 | 1,229,520 | -0.52(-0.69%) |
Mar 12, 2024 | 76.20 | 76.20 | 73.66 | 75.30 | 1,409,802 | -1.52(-1.98%) |
Mar 11, 2024 | 78.48 | 79.33 | 76.12 | 76.82 | 1,417,600 | -2.10(-2.66%) |
Mar 08, 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 1,614,646 | -0.45(-0.57%) |
Mar 07, 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 1,201,118 | -1.46(-1.81%) |
Mar 06, 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 1,089,320 | -0.16(-0.20%) |
Mar 05, 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 1,384,319 | -0.75(-0.92%) |
Mar 04, 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 1,602,716 | -2.01(-2.40%) |
Mar 01, 2024 | 84.36 | 87.08 | 83.33 | 83.75 | 1,424,373 | -0.47(-0.56%) |
Feb 29, 2024 | 89.39 | 89.88 | 83.04 | 84.22 | 2,519,728 | -3.46(-3.95%) |
Feb 28, 2024 | 88.24 | 90.62 | 87.32 | 87.68 | 2,129,613 | -1.44(-1.62%) |
Feb 27, 2024 | 87.11 | 89.61 | 84.66 | 89.12 | 2,592,589 | +3.06(+3.56%) |
Feb 26, 2024 | 83.49 | 86.85 | 83.25 | 86.06 | 2,209,587 | +2.07(+2.46%) |
Feb 23, 2024 | 85.93 | 87.69 | 82.35 | 83.99 | 2,048,484 | -2.20(-2.55%) |
Feb 22, 2024 | 82.00 | 91.10 | 81.83 | 86.19 | 4,284,404 | +3.78(+4.59%) |
Feb 21, 2024 | 82.49 | 83.50 | 77.11 | 82.41 | 3,124,644 | +3.68(+4.67%) |
Feb 20, 2024 | 80.24 | 82.00 | 77.80 | 78.73 | 2,171,439 | -3.49(-4.24%) |
Feb 16, 2024 | 83.73 | 84.89 | 81.92 | 82.22 | 2,203,410 | -2.26(-2.68%) |
Feb 15, 2024 | 79.75 | 90.18 | 79.28 | 84.48 | 6,003,281 | +5.44(+6.88%) |
Feb 14, 2024 | 74.55 | 79.95 | 73.34 | 79.04 | 4,128,774 | +6.26(+8.60%) |
Feb 13, 2024 | 72.39 | 75.18 | 71.89 | 72.78 | 3,196,154 | -3.66(-4.79%) |
Feb 12, 2024 | 70.03 | 76.48 | 69.80 | 76.44 | 2,952,421 | +6.43(+9.18%) |
Feb 09, 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 2,534,608 | +1.18(+1.71%) |
Feb 08, 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 1,973,779 | +3.11(+4.73%) |
Feb 07, 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 1,300,744 | -1.16(-1.73%) |
Feb 06, 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 1,688,603 | +2.37(+3.67%) |
Feb 05, 2024 | 64.00 | 64.82 | 62.46 | 64.51 | 940,745 | -0.24(-0.37%) |
Feb 02, 2024 | 62.90 | 65.13 | 62.08 | 64.75 | 1,487,608 | +0.08(+0.12%) |
Feb 01, 2024 | 63.49 | 65.80 | 62.20 | 64.67 | 1,448,704 | +1.72(+2.73%) |
Jan 31, 2024 | 63.99 | 66.24 | 62.75 | 62.95 | 1,358,506 | -1.53(-2.37%) |
Jan 30, 2024 | 65.08 | 65.67 | 63.90 | 64.48 | 1,196,303 | -1.30(-1.98%) |
Jan 29, 2024 | 61.08 | 65.96 | 60.02 | 65.78 | 2,235,992 | +4.77(+7.82%) |
Jan 26, 2024 | 63.41 | 64.38 | 60.81 | 61.01 | 1,616,963 | -1.86(-2.96%) |
Jan 25, 2024 | 62.87 | 64.18 | 62.45 | 62.87 | 1,464,334 | -0.14(-0.22%) |
Jan 24, 2024 | 66.98 | 67.33 | 62.87 | 63.01 | 1,957,011 | -3.18(-4.80%) |
Jan 23, 2024 | 66.23 | 66.67 | 64.30 | 66.19 | 1,631,120 | +0.93(+1.43%) |
Jan 22, 2024 | 62.52 | 65.80 | 62.21 | 65.26 | 2,383,048 | +3.27(+5.28%) |
Jan 19, 2024 | 61.00 | 61.99 | 60.13 | 61.99 | 2,106,679 | +1.01(+1.66%) |
Jan 18, 2024 | 61.10 | 61.23 | 59.70 | 60.98 | 1,400,974 | +0.12(+0.20%) |
Jan 17, 2024 | 62.25 | 63.10 | 60.25 | 60.86 | 2,274,116 | -2.57(-4.05%) |
Jan 16, 2024 | 63.21 | 63.58 | 62.02 | 63.43 | 1,748,461 | -0.82(-1.28%) |
Jan 12, 2024 | 65.15 | 67.08 | 63.60 | 64.25 | 2,097,774 | -0.59(-0.91%) |
Jan 11, 2024 | 62.07 | 65.86 | 61.96 | 64.84 | 3,636,594 | +1.50(+2.37%) |
Jan 10, 2024 | 62.57 | 63.34 | 60.61 | 63.34 | 1,963,715 | +0.71(+1.13%) |
Jan 09, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 1,584,903 | -0.06(-0.10%) |
Jan 08, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 2,068,577 | +2.02(+3.33%) |
Jan 05, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 2,045,596 | -1.27(-2.05%) |
Jan 04, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 1,487,504 | -0.62(-0.99%) |
Jan 03, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 1,990,105 | -3.50(-5.30%) |
Jan 02, 2024 | 61.84 | 68.48 | 61.50 | 66.06 | 3,627,384 | +3.46(+5.53%) |
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 1,875,465 | -1.70(-2.64%) |
Dec 28, 2023 | 65.45 | 65.76 | 63.43 | 64.30 | 1,797,769 | -0.66(-1.02%) |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 1,603,683 | -0.37(-0.57%) |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 1,722,705 | +1.66(+2.61%) |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 2,843,789 | +3.07(+5.07%) |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 2,538,057 | -0.21(-0.35%) |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 3,756,245 | -6.02(-9.01%) |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 3,904,962 | +5.43(+8.84%) |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 1,643,722 | -0.68(-1.10%) |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 2,637,519 | -0.86(-1.37%) |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 3,471,444 | +1.51(+2.46%) |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 4,626,819 | +3.31(+5.70%) |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 3,653,137 | -2.16(-3.58%) |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 8,806,668 | -4.26(-6.60%) |
Dec 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 17,230,228 | -5.67(-8.08%) |
Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 2,137,675 | -0.93(-1.31%) |
Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 2,460,397 | +0.54(+0.76%) |
Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 1,858,696 | -0.91(-1.27%) |
Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 2,812,937 | +2.86(+4.17%) |
Dec 01, 2023 | 66.22 | 68.70 | 63.39 | 68.65 | 3,675,382 | +1.92(+2.88%) |
Nov 30, 2023 | 70.49 | 71.18 | 66.51 | 66.73 | 2,510,419 | -2.36(-3.42%) |
Nov 29, 2023 | 71.38 | 73.55 | 68.93 | 69.09 | 2,212,801 | -1.57(-2.22%) |
Nov 28, 2023 | 71.17 | 71.74 | 69.44 | 70.66 | 1,857,470 | -0.95(-1.33%) |
Nov 27, 2023 | 69.75 | 71.85 | 67.82 | 71.61 | 2,161,560 | +1.64(+2.34%) |
Nov 24, 2023 | 70.49 | 73.40 | 69.65 | 69.97 | 1,886,975 | -0.52(-0.74%) |
Nov 22, 2023 | 68.69 | 71.18 | 68.00 | 70.49 | 2,574,204 | +2.92(+4.32%) |
Nov 21, 2023 | 71.44 | 71.70 | 67.18 | 67.57 | 3,986,909 | -4.61(-6.39%) |
Nov 20, 2023 | 69.57 | 76.19 | 68.10 | 72.18 | 8,010,169 | +4.29(+6.32%) |
Nov 17, 2023 | 61.18 | 68.94 | 60.80 | 67.89 | 6,546,275 | +8.67(+14.64%) |
Nov 16, 2023 | 58.06 | 60.41 | 55.76 | 59.22 | 3,375,683 | +2.99(+5.32%) |
Nov 15, 2023 | 55.68 | 57.10 | 54.27 | 56.23 | 1,807,929 | +0.93(+1.68%) |
Nov 14, 2023 | 55.38 | 56.78 | 53.60 | 55.30 | 1,990,184 | +3.29(+6.33%) |
Nov 13, 2023 | 52.03 | 52.42 | 48.55 | 52.01 | 2,853,803 | -1.15(-2.16%) |
Nov 10, 2023 | 51.42 | 53.61 | 49.54 | 53.16 | 2,266,700 | +1.90(+3.71%) |
Nov 09, 2023 | 55.09 | 55.93 | 50.77 | 51.26 | 2,469,802 | -3.46(-6.32%) |
Nov 08, 2023 | 58.32 | 58.32 | 54.24 | 54.72 | 3,056,882 | -3.86(-6.59%) |
Nov 07, 2023 | 52.44 | 58.81 | 51.80 | 58.58 | 3,863,796 | +7.00(+13.57%) |
Nov 06, 2023 | 53.20 | 53.94 | 51.25 | 51.58 | 2,813,734 | +0.59(+1.16%) |
Nov 03, 2023 | 47.76 | 52.35 | 47.50 | 50.99 | 3,071,222 | +4.81(+10.42%) |
Nov 02, 2023 | 45.30 | 48.82 | 44.05 | 46.18 | 3,064,839 | +2.43(+5.55%) |
Nov 01, 2023 | 43.45 | 44.16 | 39.76 | 43.75 | 4,746,746 | +4.82(+12.38%) |
Oct 30, 2023 | 38.93 | 49,068 | +0.19(+0.49%) | |||
Oct 27, 2023 | 42.50 | 43.12 | 38.29 | 38.74 | 3,692,274 | -0.37(-0.95%) |
Oct 26, 2023 | 39.18 | 40.42 | 38.40 | 39.11 | 1,916,556 | -0.07(-0.18%) |
Oct 25, 2023 | 41.00 | 41.30 | 38.91 | 39.18 | 1,228,516 | -2.33(-5.61%) |
Oct 24, 2023 | 40.75 | 42.71 | 40.75 | 41.51 | 1,650,559 | +1.41(+3.52%) |
Oct 23, 2023 | 38.31 | 40.55 | 37.55 | 40.10 | 1,764,709 | +1.48(+3.83%) |
Oct 20, 2023 | 39.50 | 39.65 | 38.24 | 38.62 | 1,501,915 | -1.16(-2.92%) |
Oct 19, 2023 | 40.46 | 41.02 | 39.69 | 39.78 | 1,284,838 | -0.65(-1.61%) |
Oct 18, 2023 | 43.43 | 43.43 | 40.20 | 40.43 | 1,434,496 | -3.23(-7.40%) |
Oct 17, 2023 | 43.39 | 44.44 | 42.51 | 43.66 | 1,234,935 | -1.15(-2.57%) |
Oct 16, 2023 | 44.31 | 45.05 | 43.61 | 44.81 | 710,800 | +0.50(+1.13%) |
Oct 13, 2023 | 43.01 | 44.50 | 42.63 | 44.31 | 1,001,090 | +1.28(+2.97%) |
Oct 12, 2023 | 44.82 | 44.82 | 42.66 | 43.03 | 900,791 | -1.70(-3.80%) |
Oct 11, 2023 | 44.26 | 45.55 | 43.67 | 44.73 | 962,614 | +0.89(+2.03%) |
Oct 10, 2023 | 42.63 | 44.34 | 42.25 | 43.84 | 805,883 | +1.33(+3.13%) |
Oct 09, 2023 | 42.43 | 42.53 | 41.32 | 42.51 | 930,593 | -0.55(-1.28%) |
Oct 06, 2023 | 43.00 | 43.62 | 42.36 | 43.06 | 1,010,333 | +0.06(+0.14%) |
Oct 05, 2023 | 41.39 | 43.26 | 41.20 | 43.00 | 1,028,482 | +1.38(+3.32%) |
Oct 04, 2023 | 42.95 | 43.00 | 40.72 | 41.62 | 1,534,053 | -1.32(-3.07%) |
Oct 03, 2023 | 42.19 | 43.32 | 41.46 | 42.94 | 1,496,199 | +0.53(+1.25%) |
Oct 02, 2023 | 45.25 | 45.35 | 42.35 | 42.41 | 1,888,135 | -2.98(-6.57%) |
Sep 29, 2023 | 46.54 | 46.97 | 45.22 | 45.39 | 845,715 | -0.35(-0.77%) |
Sep 28, 2023 | 47.10 | 47.10 | 44.90 | 45.74 | 818,697 | -1.39(-2.95%) |
Sep 27, 2023 | 46.86 | 47.79 | 46.68 | 47.13 | 839,251 | +1.02(+2.21%) |
Sep 26, 2023 | 45.78 | 47.09 | 45.62 | 46.11 | 706,410 | +0.25(+0.55%) |
Sep 25, 2023 | 45.18 | 46.12 | 45.35 | 45.86 | 801,106 | +0.37(+0.81%) |
Sep 22, 2023 | 46.61 | 46.95 | 45.47 | 45.49 | 660,113 | -0.57(-1.24%) |
Sep 21, 2023 | 45.93 | 46.61 | 45.18 | 46.06 | 1,056,653 | -0.50(-1.07%) |
Sep 20, 2023 | 47.43 | 48.18 | 46.51 | 46.56 | 717,471 | -0.86(-1.81%) |
Sep 19, 2023 | 47.75 | 48.34 | 47.25 | 47.42 | 740,666 | -0.22(-0.46%) |
Sep 18, 2023 | 50.33 | 50.58 | 47.46 | 47.64 | 1,302,826 | -2.94(-5.81%) |
Sep 15, 2023 | 51.39 | 51.92 | 50.52 | 50.58 | 1,428,620 | -0.70(-1.37%) |
Sep 14, 2023 | 49.70 | 51.53 | 49.11 | 51.28 | 1,004,250 | +1.92(+3.89%) |
Sep 13, 2023 | 50.20 | 51.13 | 49.29 | 49.36 | 565,527 | -1.01(-2.01%) |
Sep 12, 2023 | 51.27 | 51.60 | 50.25 | 50.37 | 510,793 | -0.70(-1.37%) |
Sep 11, 2023 | 50.06 | 51.51 | 49.93 | 51.07 | 717,512 | +1.13(+2.26%) |
Sep 08, 2023 | 49.39 | 50.05 | 48.68 | 49.94 | 559,535 | +0.60(+1.22%) |
Sep 07, 2023 | 48.99 | 50.29 | 47.58 | 49.34 | 1,309,936 | -1.75(-3.43%) |
Sep 06, 2023 | 50.30 | 51.36 | 50.03 | 51.09 | 549,973 | +0.83(+1.65%) |
Sep 05, 2023 | 50.30 | 51.26 | 49.93 | 50.26 | 623,484 | -0.27(-0.53%) |
Sep 01, 2023 | 50.66 | 51.68 | 50.44 | 50.53 | 729,332 | +0.53(+1.06%) |
Aug 31, 2023 | 50.68 | 50.99 | 49.73 | 50.00 | 616,424 | -0.52(-1.03%) |
Aug 30, 2023 | 50.56 | 50.65 | 49.74 | 50.52 | 562,807 | -0.05(-0.10%) |
Aug 29, 2023 | 49.93 | 51.39 | 49.51 | 50.57 | 637,606 | +0.61(+1.22%) |
Aug 28, 2023 | 50.08 | 50.50 | 49.03 | 49.96 | 528,156 | +0.27(+0.54%) |
Aug 25, 2023 | 49.82 | 50.90 | 49.11 | 49.69 | 957,585 | +0.04(+0.08%) |
Aug 24, 2023 | 50.59 | 50.68 | 49.18 | 49.65 | 728,954 | -0.85(-1.68%) |
Aug 23, 2023 | 49.06 | 50.71 | 49.06 | 50.50 | 1,029,288 | +1.53(+3.12%) |
Aug 22, 2023 | 48.36 | 49.25 | 47.84 | 48.97 | 958,058 | +1.04(+2.17%) |
Aug 21, 2023 | 48.05 | 48.22 | 47.21 | 47.93 | 768,000 | -0.21(-0.44%) |
Aug 18, 2023 | 46.66 | 49.18 | 46.55 | 48.14 | 1,207,760 | +1.05(+2.23%) |
Aug 17, 2023 | 47.21 | 48.72 | 46.05 | 47.09 | 1,618,016 | -0.11(-0.23%) |
Aug 16, 2023 | 48.50 | 48.68 | 47.00 | 47.20 | 1,083,414 | -1.48(-3.04%) |
Aug 15, 2023 | 48.03 | 49.19 | 47.83 | 48.68 | 955,064 | +0.26(+0.54%) |
Aug 14, 2023 | 49.15 | 49.37 | 47.20 | 48.42 | 1,223,706 | -1.23(-2.48%) |
Aug 11, 2023 | 49.95 | 50.62 | 49.34 | 49.65 | 704,243 | -0.42(-0.84%) |
Aug 10, 2023 | 51.42 | 51.63 | 49.53 | 50.07 | 1,099,119 | -0.88(-1.73%) |
Aug 09, 2023 | 53.28 | 53.48 | 50.54 | 50.95 | 1,130,476 | -2.10(-3.96%) |
Aug 08, 2023 | 49.27 | 54.61 | 48.95 | 53.05 | 2,389,922 | +4.71(+9.74%) |
Aug 07, 2023 | 50.75 | 50.99 | 48.25 | 48.34 | 1,747,647 | -2.62(-5.14%) |
Aug 04, 2023 | 51.61 | 52.24 | 50.70 | 50.96 | 934,897 | -0.39(-0.76%) |
Aug 03, 2023 | 52.47 | 52.81 | 51.24 | 51.35 | 1,146,407 | -1.66(-3.13%) |
Aug 02, 2023 | 55.20 | 55.42 | 52.88 | 53.01 | 1,473,771 | -3.40(-6.03%) |