Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 59.74 | 59.95 | 59.50 | 59.52 | 152,614 | -0.42(-0.70%) |
May 15, 2024 | 60.74 | 61.17 | 59.55 | 59.94 | 185,870 | -0.12(-0.20%) |
May 14, 2024 | 60.08 | 60.36 | 59.38 | 60.06 | 201,636 | +0.68(+1.15%) |
May 13, 2024 | 59.83 | 59.98 | 59.38 | 59.38 | 173,802 | -0.08(-0.13%) |
May 10, 2024 | 59.56 | 59.92 | 58.64 | 59.46 | 139,756 | +0.00(+0.00%) |
May 09, 2024 | 59.17 | 59.73 | 58.95 | 59.46 | 173,514 | +0.26(+0.44%) |
May 08, 2024 | 58.52 | 59.50 | 58.52 | 59.20 | 170,563 | +0.29(+0.49%) |
May 07, 2024 | 59.34 | 59.77 | 58.88 | 58.91 | 181,113 | -0.34(-0.57%) |
May 06, 2024 | 59.29 | 59.69 | 59.09 | 59.25 | 234,125 | +0.39(+0.66%) |
May 03, 2024 | 59.33 | 59.87 | 58.42 | 58.86 | 206,479 | +0.37(+0.63%) |
May 02, 2024 | 58.58 | 58.80 | 57.64 | 58.49 | 234,937 | +0.49(+0.84%) |
May 01, 2024 | 57.41 | 59.20 | 56.78 | 58.00 | 289,707 | +1.31(+2.31%) |
Apr 30, 2024 | 57.05 | 57.89 | 56.62 | 56.69 | 273,755 | -1.00(-1.73%) |
Apr 29, 2024 | 58.60 | 58.62 | 57.55 | 57.69 | 237,011 | -0.94(-1.60%) |
Apr 26, 2024 | 58.98 | 59.68 | 58.43 | 58.63 | 201,933 | -0.48(-0.81%) |
Apr 25, 2024 | 58.24 | 59.15 | 57.29 | 59.11 | 343,690 | +0.44(+0.75%) |
Apr 24, 2024 | 57.59 | 58.80 | 57.58 | 58.67 | 186,660 | +0.47(+0.81%) |
Apr 23, 2024 | 57.19 | 58.70 | 57.19 | 58.20 | 334,519 | -0.21(-0.36%) |
Apr 22, 2024 | 57.71 | 59.30 | 56.02 | 58.41 | 804,657 | +0.01(+0.02%) |
Apr 19, 2024 | 56.17 | 58.68 | 56.17 | 58.40 | 550,385 | +2.02(+3.58%) |
Apr 18, 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 237,552 | +0.13(+0.23%) |
Apr 17, 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 280,825 | -0.31(-0.55%) |
Apr 16, 2024 | 57.83 | 58.16 | 56.48 | 56.56 | 478,288 | -1.80(-3.08%) |
Apr 15, 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 333,764 | +0.08(+0.14%) |
Apr 12, 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 195,916 | -0.29(-0.50%) |
Apr 11, 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 423,644 | -0.57(-0.96%) |
Apr 10, 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 350,832 | -2.95(-4.75%) |
Apr 09, 2024 | 61.21 | 62.38 | 60.59 | 62.09 | 193,939 | +1.07(+1.75%) |
Apr 08, 2024 | 59.99 | 61.24 | 59.62 | 61.02 | 198,905 | +1.70(+2.87%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 204,504 | -0.47(-0.79%) |
Apr 04, 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 161,266 | +0.13(+0.22%) |
Apr 03, 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 178,018 | -0.20(-0.33%) |
Apr 02, 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 220,269 | -1.05(-1.72%) |
Apr 01, 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 179,354 | -1.48(-2.37%) |
Mar 28, 2024 | 62.32 | 62.99 | 61.99 | 62.39 | 268,979 | -0.01(-0.02%) |
Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 260,744 | +2.44(+4.07%) |
Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 148,941 | -0.50(-0.83%) |
Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 148,810 | +0.36(+0.60%) |
Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 195,795 | -1.93(-3.11%) |
Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 255,937 | +0.88(+1.44%) |
Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 288,581 | +1.71(+2.88%) |
Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 252,565 | +0.08(+0.13%) |
Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 305,556 | +0.06(+0.10%) |
Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 1,080,443 | -0.10(-0.17%) |
Mar 14, 2024 | 60.70 | 60.81 | 59.04 | 59.40 | 272,852 | -1.96(-3.19%) |
Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 200,870 | -0.11(-0.18%) |
Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 253,680 | -0.76(-1.22%) |
Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 298,925 | -0.53(-0.84%) |
Mar 08, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 300,190 | -0.43(-0.68%) |
Mar 07, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 251,938 | +0.69(+1.10%) |
Mar 06, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 413,381 | -0.74(-1.17%) |
Mar 05, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 406,357 | +3.07(+5.10%) |
Mar 04, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 325,380 | +0.04(+0.07%) |
Mar 01, 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 217,089 | -0.15(-0.25%) |
Feb 29, 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 376,141 | +1.76(+3.01%) |
Feb 28, 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 369,758 | -1.08(-1.81%) |
Feb 27, 2024 | 60.27 | 60.75 | 59.33 | 59.60 | 220,314 | -0.14(-0.23%) |
Feb 26, 2024 | 60.08 | 60.92 | 59.31 | 59.74 | 165,848 | -0.75(-1.24%) |
Feb 23, 2024 | 60.61 | 61.16 | 59.95 | 60.49 | 138,387 | -0.25(-0.41%) |
Feb 22, 2024 | 60.29 | 61.05 | 60.17 | 60.74 | 253,309 | +0.07(+0.11%) |
Feb 21, 2024 | 60.96 | 61.09 | 60.35 | 60.67 | 261,751 | -0.35(-0.57%) |
Feb 20, 2024 | 60.68 | 61.66 | 60.68 | 61.01 | 220,577 | -0.74(-1.20%) |
Feb 16, 2024 | 61.15 | 62.28 | 60.88 | 61.75 | 240,044 | -0.60(-0.97%) |
Feb 15, 2024 | 60.42 | 62.76 | 60.30 | 62.36 | 335,833 | +2.42(+4.04%) |
Feb 14, 2024 | 60.18 | 60.65 | 58.96 | 59.94 | 268,936 | +0.77(+1.30%) |
Feb 13, 2024 | 58.79 | 59.41 | 57.76 | 59.17 | 465,659 | -1.99(-3.25%) |
Feb 12, 2024 | 60.93 | 62.28 | 60.78 | 61.15 | 301,566 | +0.15(+0.24%) |
Feb 09, 2024 | 60.60 | 61.48 | 59.94 | 61.00 | 476,931 | +0.59(+0.98%) |
Feb 08, 2024 | 59.30 | 60.42 | 59.26 | 60.41 | 320,608 | +0.82(+1.38%) |
Feb 07, 2024 | 60.13 | 60.36 | 58.28 | 59.59 | 366,228 | -0.15(-0.25%) |
Feb 06, 2024 | 60.27 | 60.88 | 59.44 | 59.74 | 332,018 | -0.53(-0.89%) |
Feb 05, 2024 | 60.34 | 60.87 | 59.12 | 60.27 | 444,409 | -0.92(-1.50%) |
Feb 02, 2024 | 60.08 | 61.98 | 59.66 | 61.19 | 725,221 | -0.36(-0.58%) |
Feb 01, 2024 | 62.96 | 63.51 | 59.29 | 61.55 | 460,383 | -0.95(-1.52%) |
Jan 31, 2024 | 62.76 | 65.79 | 62.12 | 62.50 | 431,029 | -2.75(-4.21%) |
Jan 30, 2024 | 65.28 | 65.92 | 64.98 | 65.24 | 253,376 | -0.68(-1.03%) |
Jan 29, 2024 | 64.31 | 65.97 | 63.87 | 65.93 | 399,152 | +1.88(+2.93%) |
Jan 26, 2024 | 64.33 | 65.57 | 63.78 | 64.05 | 295,561 | -0.02(-0.03%) |
Jan 25, 2024 | 63.69 | 64.54 | 61.88 | 64.07 | 793,820 | +1.34(+2.14%) |
Jan 24, 2024 | 64.73 | 65.75 | 62.56 | 62.72 | 888,750 | -1.06(-1.66%) |
Jan 23, 2024 | 67.10 | 67.41 | 63.75 | 63.78 | 752,875 | -3.62(-5.37%) |
Jan 22, 2024 | 65.72 | 68.60 | 65.50 | 67.40 | 755,429 | -0.01(-0.01%) |
Jan 19, 2024 | 66.31 | 67.44 | 65.38 | 67.41 | 360,392 | +1.17(+1.76%) |
Jan 18, 2024 | 66.17 | 66.74 | 65.30 | 66.24 | 272,572 | +0.59(+0.90%) |
Jan 17, 2024 | 64.63 | 66.40 | 64.22 | 65.65 | 252,605 | -0.53(-0.81%) |
Jan 16, 2024 | 66.28 | 67.77 | 66.02 | 66.18 | 256,707 | -1.31(-1.95%) |
Jan 12, 2024 | 68.63 | 68.94 | 66.81 | 67.50 | 309,889 | -0.34(-0.50%) |
Jan 11, 2024 | 67.94 | 67.97 | 66.07 | 67.83 | 526,719 | -0.73(-1.07%) |
Jan 10, 2024 | 69.19 | 69.67 | 68.22 | 68.56 | 453,480 | -0.92(-1.32%) |
Jan 09, 2024 | 68.92 | 69.81 | 68.35 | 69.48 | 281,576 | -0.08(-0.11%) |
Jan 08, 2024 | 69.26 | 69.93 | 69.17 | 69.56 | 270,467 | -0.06(-0.09%) |
Jan 05, 2024 | 68.13 | 70.03 | 68.13 | 69.62 | 294,791 | +0.59(+0.86%) |
Jan 04, 2024 | 68.87 | 69.89 | 68.85 | 69.03 | 298,863 | +0.02(+0.03%) |
Jan 03, 2024 | 70.50 | 70.51 | 67.96 | 69.01 | 379,436 | -2.71(-3.78%) |
Jan 02, 2024 | 70.64 | 72.87 | 70.27 | 71.72 | 241,373 | +0.10(+0.14%) |
Dec 29, 2023 | 72.75 | 73.09 | 71.53 | 71.62 | 303,044 | -1.48(-2.03%) |
Dec 28, 2023 | 72.64 | 73.78 | 72.51 | 73.10 | 191,556 | -0.34(-0.46%) |
Dec 27, 2023 | 73.37 | 73.83 | 72.87 | 73.44 | 393,444 | +0.01(+0.01%) |
Dec 26, 2023 | 72.00 | 73.83 | 71.88 | 73.43 | 222,687 | +1.60(+2.23%) |
Dec 22, 2023 | 72.13 | 73.00 | 71.74 | 71.83 | 223,048 | +0.23(+0.32%) |
Dec 21, 2023 | 71.47 | 72.00 | 70.92 | 71.60 | 295,265 | +0.89(+1.26%) |
Dec 20, 2023 | 72.05 | 73.31 | 70.52 | 70.71 | 421,675 | -1.62(-2.24%) |
Dec 19, 2023 | 71.46 | 73.11 | 71.23 | 72.33 | 380,694 | +1.16(+1.62%) |
Dec 18, 2023 | 72.82 | 72.82 | 70.57 | 71.17 | 436,269 | -0.85(-1.18%) |
Dec 15, 2023 | 73.27 | 73.30 | 71.25 | 72.02 | 2,155,387 | -1.57(-2.14%) |
Dec 14, 2023 | 72.02 | 74.32 | 71.27 | 73.60 | 927,045 | +3.87(+5.56%) |
Dec 13, 2023 | 65.16 | 69.85 | 64.29 | 69.72 | 677,565 | +4.79(+7.38%) |
Dec 12, 2023 | 64.99 | 65.22 | 64.08 | 64.93 | 434,942 | +0.09(+0.14%) |
Dec 11, 2023 | 64.51 | 65.13 | 64.28 | 64.84 | 364,414 | -0.08(-0.12%) |
Dec 08, 2023 | 64.43 | 65.83 | 63.99 | 64.92 | 258,432 | +0.24(+0.37%) |
Dec 07, 2023 | 62.67 | 64.84 | 62.20 | 64.68 | 328,233 | +2.56(+4.12%) |
Dec 06, 2023 | 62.93 | 64.54 | 61.75 | 62.12 | 354,006 | +0.09(+0.14%) |
Dec 05, 2023 | 62.57 | 62.76 | 61.56 | 62.03 | 511,593 | -0.98(-1.55%) |
Dec 04, 2023 | 61.26 | 63.43 | 61.26 | 63.01 | 409,498 | +1.14(+1.84%) |
Dec 01, 2023 | 57.16 | 61.93 | 56.64 | 61.87 | 690,314 | +4.48(+7.80%) |
Nov 30, 2023 | 57.33 | 58.05 | 56.43 | 57.40 | 395,455 | +0.27(+0.47%) |
Nov 29, 2023 | 55.84 | 58.81 | 55.84 | 57.13 | 718,546 | +1.84(+3.32%) |
Nov 28, 2023 | 54.66 | 55.29 | 53.87 | 55.29 | 312,219 | +0.42(+0.76%) |
Nov 27, 2023 | 54.21 | 54.88 | 53.70 | 54.87 | 327,655 | +0.27(+0.50%) |
Nov 24, 2023 | 54.37 | 55.00 | 54.24 | 54.60 | 115,440 | +0.32(+0.59%) |
Nov 22, 2023 | 54.93 | 55.14 | 53.80 | 54.28 | 278,239 | +0.28(+0.52%) |
Nov 21, 2023 | 54.87 | 55.23 | 53.95 | 53.99 | 208,719 | -1.46(-2.64%) |
Nov 20, 2023 | 55.67 | 55.90 | 54.67 | 55.46 | 274,808 | +0.00(+0.00%) |
Nov 17, 2023 | 55.52 | 55.81 | 54.66 | 55.46 | 300,887 | +0.63(+1.16%) |
Nov 16, 2023 | 55.61 | 55.61 | 54.20 | 54.82 | 261,686 | -0.97(-1.73%) |
Nov 15, 2023 | 55.45 | 57.04 | 55.45 | 55.79 | 423,497 | +0.38(+0.69%) |
Nov 14, 2023 | 53.67 | 56.88 | 53.46 | 55.41 | 722,352 | +4.00(+7.79%) |
Nov 13, 2023 | 50.52 | 51.79 | 49.96 | 51.41 | 372,790 | +0.59(+1.15%) |
Nov 10, 2023 | 51.60 | 51.82 | 50.02 | 50.82 | 297,671 | -0.39(-0.76%) |
Nov 09, 2023 | 51.35 | 51.92 | 50.56 | 51.21 | 492,446 | -0.29(-0.57%) |
Nov 08, 2023 | 51.90 | 51.95 | 51.03 | 51.50 | 296,866 | -0.55(-1.05%) |
Nov 07, 2023 | 53.13 | 53.20 | 52.03 | 52.05 | 269,953 | -1.22(-2.29%) |
Nov 06, 2023 | 54.20 | 55.14 | 52.88 | 53.27 | 469,472 | -1.18(-2.17%) |
Nov 03, 2023 | 53.51 | 55.42 | 52.72 | 54.45 | 821,219 | +2.56(+4.93%) |
Nov 02, 2023 | 50.27 | 52.31 | 49.85 | 51.89 | 637,678 | +2.56(+5.18%) |
Nov 01, 2023 | 48.59 | 49.39 | 47.68 | 49.34 | 394,713 | +1.12(+2.33%) |
Oct 31, 2023 | 48.26 | 48.62 | 47.67 | 48.21 | 249,851 | +0.03(+0.06%) |
Oct 30, 2023 | 48.15 | 48.74 | 47.92 | 48.18 | 411,126 | +0.79(+1.67%) |
Oct 27, 2023 | 47.74 | 47.74 | 46.21 | 47.39 | 446,881 | -0.25(-0.53%) |
Oct 26, 2023 | 46.61 | 47.80 | 46.03 | 47.65 | 427,050 | +1.62(+3.52%) |
Oct 25, 2023 | 46.65 | 46.65 | 45.21 | 46.03 | 415,084 | -0.96(-2.04%) |
Oct 24, 2023 | 47.46 | 47.55 | 46.15 | 46.98 | 511,257 | +0.34(+0.73%) |
Oct 23, 2023 | 46.86 | 48.48 | 45.86 | 46.64 | 1,094,703 | +2.04(+4.57%) |
Oct 20, 2023 | 46.56 | 46.56 | 44.47 | 44.60 | 796,450 | -2.26(-4.83%) |
Oct 19, 2023 | 47.97 | 48.46 | 46.67 | 46.87 | 478,245 | -0.95(-1.98%) |
Oct 18, 2023 | 49.18 | 49.31 | 47.57 | 47.81 | 455,590 | -2.04(-4.09%) |
Oct 17, 2023 | 48.32 | 50.52 | 48.32 | 49.85 | 576,127 | +0.97(+1.98%) |
Oct 16, 2023 | 47.88 | 49.55 | 47.88 | 48.89 | 534,898 | +1.56(+3.30%) |
Oct 13, 2023 | 48.78 | 48.87 | 47.05 | 47.33 | 388,254 | -1.07(-2.22%) |
Oct 12, 2023 | 49.36 | 49.36 | 48.07 | 48.40 | 323,391 | -0.66(-1.35%) |
Oct 11, 2023 | 49.09 | 50.01 | 48.24 | 49.06 | 330,913 | +0.39(+0.80%) |
Oct 10, 2023 | 48.07 | 49.48 | 47.59 | 48.67 | 411,985 | +1.23(+2.59%) |
Oct 09, 2023 | 46.36 | 47.70 | 46.30 | 47.44 | 343,692 | +0.44(+0.93%) |
Oct 06, 2023 | 46.13 | 47.53 | 45.33 | 47.00 | 454,953 | -0.02(-0.04%) |
Oct 05, 2023 | 46.02 | 47.40 | 45.76 | 47.02 | 412,169 | +0.89(+1.93%) |
Oct 04, 2023 | 45.70 | 46.36 | 44.83 | 46.13 | 330,615 | +0.31(+0.68%) |
Oct 03, 2023 | 47.11 | 47.16 | 45.59 | 45.82 | 391,741 | -1.65(-3.48%) |
Oct 02, 2023 | 48.33 | 48.69 | 47.27 | 47.47 | 502,335 | -1.03(-2.13%) |
Sep 29, 2023 | 48.08 | 49.40 | 47.59 | 48.51 | 596,185 | +0.99(+2.07%) |
Sep 28, 2023 | 46.09 | 48.35 | 46.09 | 47.52 | 587,024 | +1.24(+2.68%) |
Sep 27, 2023 | 46.64 | 46.98 | 45.69 | 46.28 | 429,217 | -0.03(-0.06%) |
Sep 26, 2023 | 46.64 | 48.05 | 46.27 | 46.31 | 390,375 | -1.01(-2.13%) |
Sep 25, 2023 | 47.27 | 47.49 | 46.99 | 47.32 | 331,711 | -0.12(-0.25%) |
Sep 22, 2023 | 47.83 | 47.89 | 47.02 | 47.43 | 311,674 | -0.35(-0.74%) |
Sep 21, 2023 | 48.31 | 48.59 | 47.56 | 47.78 | 292,889 | -0.97(-1.98%) |
Sep 20, 2023 | 50.05 | 50.50 | 48.64 | 48.75 | 329,276 | -0.77(-1.56%) |
Sep 19, 2023 | 49.20 | 49.88 | 48.59 | 49.52 | 346,589 | +0.45(+0.91%) |
Sep 18, 2023 | 49.31 | 49.43 | 48.33 | 49.07 | 420,924 | -0.43(-0.87%) |
Sep 15, 2023 | 48.52 | 49.86 | 48.19 | 49.50 | 1,426,915 | +0.55(+1.12%) |
Sep 14, 2023 | 48.52 | 48.98 | 48.06 | 48.96 | 382,531 | +1.20(+2.51%) |
Sep 13, 2023 | 47.95 | 47.95 | 46.56 | 47.75 | 369,291 | -0.31(-0.65%) |
Sep 12, 2023 | 47.89 | 48.21 | 47.06 | 48.07 | 398,177 | +0.38(+0.80%) |
Sep 11, 2023 | 48.74 | 49.19 | 47.52 | 47.69 | 409,836 | -0.98(-2.01%) |
Sep 08, 2023 | 48.85 | 49.14 | 47.91 | 48.66 | 335,624 | +0.10(+0.20%) |
Sep 07, 2023 | 49.13 | 49.42 | 48.33 | 48.56 | 309,840 | -0.92(-1.85%) |
Sep 06, 2023 | 51.42 | 52.24 | 49.28 | 49.48 | 540,036 | -2.10(-4.07%) |
Sep 05, 2023 | 53.26 | 53.47 | 51.50 | 51.58 | 378,693 | -2.25(-4.17%) |
Sep 01, 2023 | 52.96 | 54.37 | 52.79 | 53.83 | 327,714 | +1.37(+2.61%) |
Aug 31, 2023 | 52.07 | 52.76 | 51.90 | 52.46 | 275,899 | +0.18(+0.34%) |
Aug 30, 2023 | 51.96 | 52.58 | 51.75 | 52.28 | 295,691 | +0.20(+0.39%) |
Aug 29, 2023 | 51.56 | 52.11 | 51.00 | 52.08 | 316,173 | +0.52(+1.01%) |
Aug 28, 2023 | 50.69 | 51.86 | 50.20 | 51.56 | 349,285 | +1.44(+2.86%) |
Aug 25, 2023 | 51.96 | 52.22 | 49.97 | 50.12 | 575,086 | -1.72(-3.31%) |
Aug 24, 2023 | 50.86 | 52.06 | 50.84 | 51.84 | 314,832 | +0.53(+1.03%) |
Aug 23, 2023 | 50.29 | 51.84 | 49.85 | 51.31 | 340,972 | +1.18(+2.34%) |
Aug 22, 2023 | 51.65 | 51.92 | 49.91 | 50.13 | 530,657 | -1.11(-2.16%) |
Aug 21, 2023 | 52.30 | 52.30 | 49.91 | 51.24 | 814,319 | -0.97(-1.86%) |
Aug 18, 2023 | 51.81 | 52.93 | 51.40 | 52.21 | 451,943 | -0.19(-0.37%) |
Aug 17, 2023 | 50.88 | 52.90 | 50.83 | 52.41 | 751,874 | +1.84(+3.64%) |
Aug 16, 2023 | 50.39 | 50.64 | 49.38 | 50.57 | 539,616 | +0.27(+0.54%) |
Aug 15, 2023 | 51.38 | 51.89 | 50.27 | 50.30 | 749,776 | -2.53(-4.80%) |
Aug 14, 2023 | 53.48 | 53.81 | 52.77 | 52.83 | 542,682 | -1.28(-2.37%) |
Aug 11, 2023 | 53.31 | 55.17 | 53.31 | 54.11 | 394,493 | -0.05(-0.09%) |
Aug 10, 2023 | 52.99 | 54.83 | 52.64 | 54.16 | 687,513 | +1.38(+2.61%) |
Aug 09, 2023 | 52.78 | 53.73 | 52.19 | 52.78 | 510,285 | -0.33(-0.62%) |
Aug 08, 2023 | 51.84 | 53.32 | 50.31 | 53.11 | 437,114 | -0.42(-0.79%) |
Aug 07, 2023 | 53.03 | 53.69 | 52.68 | 53.53 | 324,531 | +0.44(+0.83%) |
Aug 04, 2023 | 51.51 | 53.32 | 51.13 | 53.09 | 449,942 | +1.32(+2.55%) |
Aug 03, 2023 | 51.76 | 52.57 | 50.62 | 51.77 | 523,046 | -0.39(-0.74%) |
Aug 02, 2023 | 52.25 | 52.81 | 51.55 | 52.16 | 596,800 | -1.33(-2.49%) |
Aug 01, 2023 | 54.69 | 54.69 | 52.75 | 53.49 | 469,597 | -1.56(-2.84%) |
Jul 31, 2023 | 55.15 | 55.83 | 54.27 | 55.05 | 527,299 | -0.02(-0.04%) |
Jul 28, 2023 | 54.93 | 55.95 | 54.15 | 55.07 | 517,993 | +0.85(+1.56%) |
Jul 27, 2023 | 55.58 | 56.49 | 54.13 | 54.22 | 825,894 | -1.16(-2.09%) |
Jul 26, 2023 | 53.54 | 55.67 | 53.38 | 55.37 | 1,099,709 | +2.54(+4.81%) |
Jul 25, 2023 | 54.57 | 55.62 | 52.24 | 52.83 | 1,750,081 | -2.29(-4.16%) |
Jul 24, 2023 | 52.69 | 55.26 | 51.74 | 55.12 | 1,447,445 | +3.39(+6.56%) |
Jul 21, 2023 | 52.56 | 52.93 | 51.63 | 51.73 | 919,716 | -0.19(-0.37%) |
Jul 20, 2023 | 51.82 | 52.93 | 51.27 | 51.92 | 1,485,485 | -0.10(-0.19%) |
Jul 19, 2023 | 50.86 | 52.38 | 50.27 | 52.02 | 1,474,629 | +1.36(+2.68%) |
Jul 18, 2023 | 46.61 | 50.89 | 46.61 | 50.66 | 1,436,341 | +4.26(+9.18%) |
Jul 17, 2023 | 45.21 | 46.74 | 44.86 | 46.40 | 683,281 | +0.94(+2.08%) |
Jul 14, 2023 | 45.87 | 45.88 | 44.41 | 45.46 | 841,462 | -0.09(-0.19%) |
Jul 13, 2023 | 44.88 | 45.61 | 43.88 | 45.55 | 658,547 | +0.79(+1.77%) |
Jul 12, 2023 | 43.81 | 45.15 | 43.81 | 44.76 | 975,419 | +1.58(+3.66%) |
Jul 11, 2023 | 41.18 | 43.35 | 41.16 | 43.18 | 992,556 | +1.60(+3.85%) |
Jul 10, 2023 | 40.62 | 42.45 | 40.15 | 41.58 | 712,676 | +1.19(+2.93%) |
Jul 07, 2023 | 39.26 | 40.85 | 39.10 | 40.39 | 851,518 | +1.25(+3.20%) |
Jul 06, 2023 | 39.75 | 39.77 | 37.60 | 39.14 | 1,268,880 | -1.45(-3.58%) |
Jul 05, 2023 | 40.36 | 41.29 | 39.75 | 40.59 | 737,873 | -0.32(-0.78%) |