Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 67.44 | 67.44 | 66.73 | 67.24 | 5,257 | -0.02(-0.03%) |
May 16, 2024 | 68.07 | 68.17 | 67.26 | 67.26 | 3,715 | -0.22(-0.33%) |
May 15, 2024 | 67.12 | 67.73 | 66.94 | 67.48 | 6,851 | +1.66(+2.53%) |
May 14, 2024 | 65.70 | 65.82 | 65.30 | 65.82 | 2,597 | +0.45(+0.68%) |
May 13, 2024 | 66.00 | 66.00 | 65.27 | 65.37 | 6,163 | -0.05(-0.07%) |
May 10, 2024 | 66.27 | 66.41 | 65.11 | 65.42 | 9,534 | -0.10(-0.16%) |
May 09, 2024 | 63.30 | 65.52 | 63.30 | 65.52 | 5,419 | +1.87(+2.94%) |
May 08, 2024 | 61.61 | 63.65 | 61.61 | 63.65 | 11,988 | +1.31(+2.11%) |
May 07, 2024 | 61.51 | 62.33 | 61.44 | 62.33 | 2,407 | +1.28(+2.10%) |
May 06, 2024 | 60.71 | 61.06 | 60.69 | 61.05 | 8,618 | +0.68(+1.13%) |
May 03, 2024 | 59.82 | 60.40 | 59.82 | 60.37 | 3,020 | +1.12(+1.89%) |
May 02, 2024 | 59.20 | 59.25 | 58.89 | 59.25 | 3,574 | +0.41(+0.69%) |
May 01, 2024 | 58.00 | 59.66 | 57.86 | 58.84 | 43,862 | +1.22(+2.12%) |
Apr 30, 2024 | 58.05 | 58.05 | 57.32 | 57.62 | 697 | -0.44(-0.76%) |
Apr 29, 2024 | 58.02 | 58.31 | 57.77 | 58.06 | 2,404 | +1.40(+2.48%) |
Apr 26, 2024 | 58.00 | 58.00 | 56.65 | 56.66 | 2,363 | -1.25(-2.16%) |
Apr 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 374 | +0.16(+0.28%) |
Apr 24, 2024 | 56.18 | 57.83 | 56.18 | 57.75 | 4,214 | +0.83(+1.45%) |
Apr 23, 2024 | 56.00 | 57.22 | 56.00 | 56.92 | 1,851 | +0.55(+0.97%) |
Apr 22, 2024 | 55.75 | 56.65 | 55.75 | 56.38 | 3,737 | +0.98(+1.76%) |
Apr 19, 2024 | 54.37 | 55.40 | 54.37 | 55.40 | 3,033 | +1.55(+2.87%) |
Apr 18, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 267 | +0.61(+1.14%) |
Apr 17, 2024 | 51.64 | 53.25 | 51.64 | 53.25 | 929 | +2.08(+4.07%) |
Apr 16, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 398 | -1.43(-2.72%) |
Apr 15, 2024 | 53.05 | 53.05 | 52.27 | 52.60 | 682 | -0.91(-1.70%) |
Apr 12, 2024 | 53.33 | 53.50 | 53.33 | 53.50 | 2,103 | -0.96(-1.77%) |
Apr 11, 2024 | 54.75 | 54.75 | 54.47 | 54.47 | 947 | -0.14(-0.25%) |
Apr 10, 2024 | 54.84 | 54.95 | 54.61 | 54.61 | 1,467 | -1.82(-3.23%) |
Apr 09, 2024 | 56.27 | 56.43 | 55.89 | 56.43 | 1,722 | +0.55(+0.98%) |
Apr 08, 2024 | 54.87 | 55.88 | 54.87 | 55.88 | 822 | +0.59(+1.07%) |
Apr 05, 2024 | 54.55 | 55.29 | 54.55 | 55.29 | 914 | +0.32(+0.58%) |
Apr 04, 2024 | 55.22 | 55.24 | 54.97 | 54.97 | 2,245 | -0.20(-0.37%) |
Apr 03, 2024 | 55.42 | 55.42 | 55.17 | 55.17 | 667 | -0.42(-0.76%) |
Apr 02, 2024 | 54.91 | 55.76 | 54.91 | 55.60 | 789 | +0.11(+0.19%) |
Apr 01, 2024 | 55.50 | 56.20 | 55.49 | 55.49 | 1,139 | -0.72(-1.28%) |
Mar 28, 2024 | 55.71 | 56.21 | 55.71 | 56.21 | 812 | +1.05(+1.90%) |
Mar 27, 2024 | 54.45 | 55.16 | 54.45 | 55.16 | 2,185 | +2.49(+4.74%) |
Mar 26, 2024 | 52.83 | 52.83 | 52.61 | 52.66 | 2,870 | -0.94(-1.75%) |
Mar 25, 2024 | 53.84 | 53.84 | 53.15 | 53.60 | 4,352 | +0.29(+0.55%) |
Mar 22, 2024 | 53.42 | 53.42 | 53.23 | 53.31 | 2,522 | +0.17(+0.32%) |
Mar 21, 2024 | 53.99 | 53.99 | 53.14 | 53.14 | 2,442 | -0.15(-0.28%) |
Mar 20, 2024 | 53.82 | 53.86 | 53.29 | 53.29 | 3,257 | -0.11(-0.21%) |
Mar 19, 2024 | 52.95 | 53.40 | 52.94 | 53.40 | 1,610 | +1.08(+2.07%) |
Mar 18, 2024 | 52.46 | 52.48 | 52.32 | 52.32 | 735 | +0.30(+0.59%) |
Mar 15, 2024 | 52.48 | 52.48 | 51.74 | 52.02 | 2,489 | +0.22(+0.42%) |
Mar 14, 2024 | 52.68 | 52.68 | 51.30 | 51.80 | 2,276 | -0.88(-1.68%) |
Mar 13, 2024 | 53.02 | 53.02 | 52.68 | 52.68 | 2,064 | +0.55(+1.06%) |
Mar 12, 2024 | 52.46 | 52.82 | 51.49 | 52.13 | 2,470 | -0.86(-1.62%) |
Mar 11, 2024 | 52.35 | 52.99 | 52.34 | 52.99 | 5,671 | +0.31(+0.59%) |
Mar 08, 2024 | 52.39 | 52.75 | 52.39 | 52.68 | 1,224 | +0.29(+0.56%) |
Mar 07, 2024 | 52.27 | 52.62 | 52.27 | 52.39 | 2,407 | +0.64(+1.24%) |
Mar 06, 2024 | 51.15 | 51.88 | 51.15 | 51.74 | 2,254 | +1.06(+2.09%) |
Mar 05, 2024 | 50.90 | 52.94 | 50.69 | 50.69 | 2,103 | -0.27(-0.53%) |
Mar 04, 2024 | 49.28 | 51.12 | 48.98 | 50.96 | 1,624 | +1.61(+3.26%) |
Mar 01, 2024 | 48.42 | 49.35 | 48.26 | 49.35 | 1,194 | -0.83(-1.65%) |
Feb 29, 2024 | 49.86 | 50.33 | 49.86 | 50.18 | 1,098 | +0.23(+0.47%) |
Feb 28, 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 973 | +0.27(+0.54%) |
Feb 27, 2024 | 48.71 | 49.67 | 48.69 | 49.67 | 3,349 | +1.73(+3.60%) |
Feb 26, 2024 | 48.20 | 48.20 | 47.95 | 47.95 | 1,991 | -1.96(-3.93%) |
Feb 23, 2024 | 49.06 | 50.19 | 49.06 | 49.91 | 1,592 | +0.77(+1.56%) |
Feb 22, 2024 | 48.64 | 49.49 | 48.64 | 49.14 | 4,060 | -0.83(-1.66%) |
Feb 21, 2024 | 49.00 | 49.97 | 49.00 | 49.97 | 2,369 | +1.34(+2.75%) |
Feb 20, 2024 | 48.62 | 49.60 | 48.62 | 48.63 | 4,841 | -0.13(-0.28%) |
Feb 16, 2024 | 48.45 | 48.97 | 48.43 | 48.76 | 2,124 | -0.09(-0.18%) |
Feb 15, 2024 | 48.72 | 48.85 | 48.56 | 48.85 | 2,311 | +1.50(+3.16%) |
Feb 14, 2024 | 47.23 | 47.42 | 47.23 | 47.35 | 524 | +0.51(+1.10%) |
Feb 13, 2024 | 46.00 | 46.84 | 45.69 | 46.84 | 2,250 | -1.54(-3.18%) |
Feb 12, 2024 | 48.17 | 48.38 | 48.17 | 48.38 | 3,530 | +1.01(+2.13%) |
Feb 09, 2024 | 46.95 | 47.37 | 46.92 | 47.37 | 1,553 | +0.46(+0.97%) |
Feb 08, 2024 | 47.20 | 47.20 | 46.58 | 46.91 | 2,690 | -0.78(-1.63%) |
Feb 07, 2024 | 47.51 | 47.98 | 47.51 | 47.69 | 2,383 | -0.04(-0.08%) |
Feb 06, 2024 | 47.06 | 47.75 | 47.06 | 47.73 | 3,816 | +0.26(+0.55%) |
Feb 05, 2024 | 47.76 | 48.42 | 47.47 | 47.47 | 2,759 | -1.95(-3.95%) |
Feb 02, 2024 | 49.35 | 50.30 | 48.87 | 49.42 | 2,487 | -1.79(-3.50%) |
Feb 01, 2024 | 50.55 | 51.21 | 50.55 | 51.21 | 416 | +1.68(+3.40%) |
Jan 31, 2024 | 50.19 | 50.36 | 49.37 | 49.53 | 1,588 | -0.13(-0.27%) |
Jan 30, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 93 | -0.00(-0.00%) |
Jan 29, 2024 | 48.95 | 49.66 | 48.95 | 49.66 | 902 | +0.58(+1.18%) |
Jan 26, 2024 | 49.05 | 49.09 | 48.85 | 49.09 | 2,183 | +0.38(+0.79%) |
Jan 25, 2024 | 48.30 | 48.70 | 48.04 | 48.70 | 4,728 | +1.58(+3.36%) |
Jan 24, 2024 | 49.30 | 49.30 | 47.11 | 47.12 | 5,856 | -1.28(-2.65%) |
Jan 23, 2024 | 48.53 | 48.58 | 48.37 | 48.40 | 3,301 | +0.09(+0.18%) |
Jan 22, 2024 | 48.95 | 49.30 | 47.98 | 48.31 | 3,834 | -0.47(-0.97%) |
Jan 19, 2024 | 48.55 | 48.85 | 48.22 | 48.78 | 2,079 | -0.20(-0.41%) |
Jan 18, 2024 | 49.20 | 49.20 | 48.55 | 48.99 | 3,168 | -1.02(-2.04%) |
Jan 17, 2024 | 51.22 | 51.22 | 49.67 | 50.01 | 4,040 | -1.61(-3.13%) |
Jan 16, 2024 | 51.99 | 52.18 | 51.62 | 51.62 | 1,129 | -1.14(-2.17%) |
Jan 12, 2024 | 52.87 | 53.04 | 52.54 | 52.77 | 1,196 | +0.59(+1.12%) |
Jan 11, 2024 | 52.67 | 52.67 | 51.87 | 52.18 | 4,139 | -2.54(-4.64%) |
Jan 10, 2024 | 54.57 | 54.91 | 54.57 | 54.72 | 1,487 | -0.12(-0.22%) |
Jan 09, 2024 | 54.86 | 54.88 | 54.84 | 54.84 | 1,595 | -0.87(-1.56%) |
Jan 08, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 280 | +0.82(+1.49%) |
Jan 05, 2024 | 54.52 | 54.89 | 54.07 | 54.89 | 1,360 | +0.45(+0.83%) |
Jan 04, 2024 | 55.81 | 55.82 | 54.44 | 54.44 | 2,306 | -0.41(-0.75%) |
Jan 03, 2024 | 54.11 | 54.97 | 54.11 | 54.85 | 4,088 | +0.36(+0.67%) |
Jan 02, 2024 | 52.75 | 54.65 | 52.75 | 54.49 | 7,089 | +1.49(+2.81%) |
Dec 29, 2023 | 52.45 | 53.00 | 52.45 | 53.00 | 1,831 | -0.08(-0.15%) |
Dec 28, 2023 | 52.71 | 53.08 | 52.71 | 53.08 | 2,289 | +0.75(+1.43%) |
Dec 27, 2023 | 52.29 | 52.45 | 52.22 | 52.33 | 16,563 | -0.19(-0.36%) |
Dec 26, 2023 | 51.93 | 52.80 | 51.93 | 52.52 | 24,281 | +0.68(+1.31%) |
Dec 22, 2023 | 51.57 | 52.68 | 51.57 | 51.84 | 2,084 | +0.30(+0.58%) |
Dec 21, 2023 | 52.47 | 52.47 | 51.54 | 51.54 | 1,968 | +0.19(+0.37%) |
Dec 20, 2023 | 53.90 | 53.90 | 51.35 | 51.35 | 5,511 | -2.19(-4.09%) |
Dec 19, 2023 | 53.10 | 53.54 | 53.07 | 53.54 | 1,002 | +0.53(+0.99%) |
Dec 18, 2023 | 53.72 | 53.72 | 52.83 | 53.01 | 6,463 | -0.28(-0.53%) |
Dec 15, 2023 | 53.81 | 53.81 | 52.65 | 53.29 | 8,330 | -1.79(-3.24%) |
Dec 14, 2023 | 57.27 | 57.30 | 55.08 | 55.08 | 5,297 | -1.51(-2.67%) |
Dec 13, 2023 | 53.76 | 56.59 | 53.76 | 56.59 | 1,864 | +3.87(+7.33%) |
Dec 12, 2023 | 52.53 | 52.73 | 52.53 | 52.73 | 1,335 | -0.31(-0.58%) |
Dec 11, 2023 | 52.57 | 53.03 | 52.57 | 53.03 | 1,753 | +0.60(+1.15%) |
Dec 08, 2023 | 52.39 | 52.43 | 51.84 | 52.43 | 916 | -0.27(-0.50%) |
Dec 07, 2023 | 52.99 | 53.06 | 52.70 | 52.70 | 2,485 | -0.24(-0.45%) |
Dec 06, 2023 | 51.92 | 52.94 | 51.92 | 52.94 | 4,524 | +1.39(+2.69%) |
Dec 05, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 287 | -0.85(-1.62%) |
Dec 04, 2023 | 52.87 | 52.94 | 52.40 | 52.40 | 64,388 | -0.33(-0.63%) |
Dec 01, 2023 | 52.50 | 52.78 | 52.50 | 52.73 | 2,079 | +1.22(+2.36%) |
Nov 30, 2023 | 51.35 | 51.51 | 51.35 | 51.51 | 780 | +0.45(+0.89%) |
Nov 29, 2023 | 50.92 | 51.08 | 50.92 | 51.06 | 871 | -0.92(-1.76%) |
Nov 28, 2023 | 52.18 | 52.18 | 51.98 | 51.98 | 719 | +0.36(+0.70%) |
Nov 27, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 124 | +0.16(+0.31%) |
Nov 24, 2023 | 51.23 | 51.45 | 51.23 | 51.45 | 297 | +0.23(+0.46%) |
Nov 22, 2023 | 50.93 | 51.22 | 50.68 | 51.22 | 64,544 | +0.41(+0.81%) |
Nov 21, 2023 | 50.27 | 50.81 | 50.27 | 50.81 | 567 | +0.25(+0.50%) |
Nov 20, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 215 | -0.35(-0.68%) |
Nov 17, 2023 | 50.95 | 50.95 | 50.86 | 50.90 | 423 | +0.23(+0.46%) |
Nov 16, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 174 | +0.62(+1.25%) |
Nov 15, 2023 | 50.78 | 50.80 | 50.05 | 50.05 | 1,012 | -0.31(-0.62%) |
Nov 14, 2023 | 49.30 | 50.36 | 49.30 | 50.36 | 1,512 | +3.67(+7.85%) |
Nov 13, 2023 | 47.01 | 47.01 | 46.62 | 46.69 | 2,362 | -1.09(-2.27%) |
Nov 10, 2023 | 48.07 | 48.07 | 47.65 | 47.78 | 639 | +0.34(+0.72%) |
Nov 09, 2023 | 48.55 | 48.96 | 47.44 | 47.44 | 2,520 | -1.17(-2.40%) |
Nov 08, 2023 | 48.38 | 48.67 | 47.77 | 48.61 | 1,421 | -0.78(-1.58%) |
Nov 07, 2023 | 49.55 | 50.09 | 49.39 | 49.39 | 2,093 | -0.81(-1.61%) |
Nov 06, 2023 | 50.84 | 50.84 | 50.19 | 50.19 | 1,174 | -0.43(-0.84%) |
Nov 03, 2023 | 51.33 | 51.33 | 50.62 | 50.62 | 1,715 | +0.64(+1.28%) |
Nov 02, 2023 | 50.21 | 50.39 | 49.98 | 49.98 | 1,226 | +1.94(+4.04%) |
Nov 01, 2023 | 47.78 | 48.47 | 47.43 | 48.04 | 2,209 | +1.01(+2.15%) |
Oct 31, 2023 | 47.12 | 47.12 | 46.68 | 47.03 | 1,635 | +0.77(+1.66%) |
Oct 30, 2023 | 45.76 | 46.88 | 45.76 | 46.26 | 1,001 | +0.63(+1.38%) |
Oct 27, 2023 | 47.10 | 47.10 | 45.50 | 45.63 | 4,407 | -1.76(-3.71%) |
Oct 26, 2023 | 47.67 | 47.88 | 47.39 | 47.39 | 1,137 | +0.77(+1.66%) |
Oct 25, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 248 | +0.40(+0.86%) |
Oct 24, 2023 | 45.69 | 46.28 | 45.69 | 46.22 | 3,340 | +2.39(+5.45%) |
Oct 23, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 327 | -0.88(-1.96%) |
Oct 20, 2023 | 45.58 | 45.58 | 44.70 | 44.70 | 644 | -0.99(-2.17%) |
Oct 19, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 200 | -0.84(-1.80%) |
Oct 18, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 296 | -0.79(-1.67%) |
Oct 17, 2023 | 47.50 | 47.55 | 47.32 | 47.32 | 630 | -0.39(-0.82%) |
Oct 16, 2023 | 47.60 | 47.71 | 47.60 | 47.71 | 1,218 | +1.04(+2.23%) |
Oct 13, 2023 | 46.00 | 46.67 | 46.00 | 46.67 | 1,615 | +1.02(+2.23%) |
Oct 12, 2023 | 46.71 | 46.84 | 45.47 | 45.65 | 2,840 | -1.50(-3.19%) |
Oct 11, 2023 | 46.27 | 47.17 | 45.89 | 47.16 | 8,706 | +1.46(+3.20%) |
Oct 10, 2023 | 44.48 | 45.69 | 44.48 | 45.69 | 3,546 | +1.35(+3.04%) |
Oct 09, 2023 | 43.10 | 44.34 | 43.10 | 44.34 | 2,660 | +0.69(+1.59%) |
Oct 06, 2023 | 41.67 | 43.70 | 39.99 | 43.65 | 8,186 | +1.21(+2.86%) |
Oct 05, 2023 | 42.95 | 42.97 | 41.74 | 42.44 | 6,521 | -0.57(-1.33%) |
Oct 04, 2023 | 43.36 | 43.36 | 42.29 | 43.01 | 2,704 | +0.01(+0.01%) |
Oct 03, 2023 | 41.62 | 43.24 | 40.67 | 43.00 | 8,314 | +0.79(+1.88%) |
Oct 02, 2023 | 45.49 | 45.49 | 41.36 | 42.21 | 4,495 | -4.23(-9.12%) |
Sep 29, 2023 | 47.44 | 47.46 | 46.40 | 46.45 | 1,646 | +0.18(+0.40%) |
Sep 28, 2023 | 47.13 | 47.13 | 46.26 | 46.26 | 1,364 | -2.16(-4.46%) |
Sep 27, 2023 | 50.12 | 50.12 | 48.42 | 48.42 | 4,250 | -2.04(-4.04%) |
Sep 26, 2023 | 52.48 | 52.48 | 50.42 | 50.46 | 2,803 | -3.17(-5.91%) |
Sep 25, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 174 | -0.26(-0.47%) |
Sep 22, 2023 | 54.08 | 54.08 | 53.82 | 53.88 | 501 | -0.27(-0.50%) |
Sep 21, 2023 | 54.16 | 54.16 | 54.16 | 54.16 | 157 | -1.00(-1.82%) |
Sep 20, 2023 | 55.16 | 55.16 | 55.16 | 55.16 | 405 | -0.02(-0.04%) |
Sep 19, 2023 | 55.57 | 55.57 | 55.18 | 55.18 | 459 | -0.50(-0.90%) |
Sep 18, 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 165 | -0.14(-0.26%) |
Sep 15, 2023 | 56.08 | 56.23 | 55.83 | 55.83 | 1,553 | -0.50(-0.88%) |
Sep 14, 2023 | 55.53 | 56.32 | 55.46 | 56.32 | 5,467 | +1.55(+2.82%) |
Sep 13, 2023 | 54.78 | 54.78 | 54.78 | 54.78 | 197 | +1.18(+2.20%) |
Sep 12, 2023 | 52.77 | 53.60 | 52.74 | 53.60 | 1,498 | +0.28(+0.53%) |
Sep 11, 2023 | 53.45 | 53.47 | 53.32 | 53.32 | 1,070 | +0.34(+0.64%) |
Sep 08, 2023 | 52.71 | 52.98 | 52.71 | 52.98 | 867 | +0.97(+1.86%) |
Sep 07, 2023 | 52.01 | 52.01 | 52.01 | 52.01 | 179 | +1.33(+2.63%) |
Sep 06, 2023 | 50.12 | 50.68 | 50.12 | 50.68 | 1,497 | +0.10(+0.20%) |
Sep 05, 2023 | 50.66 | 50.66 | 50.24 | 50.57 | 4,123 | -1.61(-3.08%) |
Sep 01, 2023 | 52.83 | 52.84 | 51.46 | 52.18 | 2,045 | -0.60(-1.13%) |
Aug 31, 2023 | 53.69 | 53.69 | 52.78 | 52.78 | 3,411 | -0.94(-1.75%) |
Aug 30, 2023 | 54.46 | 54.56 | 53.72 | 53.72 | 1,135 | -0.53(-0.97%) |
Aug 29, 2023 | 53.57 | 54.57 | 53.57 | 54.25 | 1,811 | +0.33(+0.62%) |
Aug 28, 2023 | 53.27 | 54.63 | 53.27 | 53.91 | 446 | -0.08(-0.15%) |
Aug 25, 2023 | 53.61 | 54.00 | 53.61 | 54.00 | 608 | +0.79(+1.49%) |
Aug 24, 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 184 | -0.52(-0.98%) |
Aug 23, 2023 | 53.18 | 53.73 | 53.18 | 53.73 | 435 | +0.31(+0.57%) |
Aug 22, 2023 | 53.42 | 53.42 | 53.42 | 53.42 | 129 | +0.28(+0.52%) |
Aug 21, 2023 | 53.26 | 53.26 | 52.57 | 53.14 | 1,292 | -0.59(-1.09%) |
Aug 18, 2023 | 53.73 | 53.73 | 53.73 | 53.73 | 218 | +0.45(+0.85%) |
Aug 17, 2023 | 53.79 | 53.79 | 53.28 | 53.28 | 390 | -0.33(-0.62%) |
Aug 16, 2023 | 53.59 | 53.61 | 53.59 | 53.61 | 403 | +0.65(+1.22%) |
Aug 15, 2023 | 54.02 | 54.02 | 52.96 | 52.96 | 1,110 | -1.86(-3.39%) |
Aug 14, 2023 | 54.93 | 54.93 | 54.73 | 54.82 | 1,645 | -0.77(-1.39%) |
Aug 11, 2023 | 55.32 | 55.81 | 55.32 | 55.59 | 1,111 | +0.46(+0.83%) |
Aug 10, 2023 | 56.24 | 56.24 | 55.13 | 55.13 | 4,608 | -0.45(-0.80%) |
Aug 09, 2023 | 55.60 | 55.60 | 55.51 | 55.58 | 756 | +0.35(+0.63%) |
Aug 08, 2023 | 54.09 | 55.23 | 54.09 | 55.23 | 19,212 | +0.38(+0.69%) |
Aug 07, 2023 | 55.00 | 55.00 | 54.85 | 54.85 | 31,356 | +0.09(+0.16%) |
Aug 04, 2023 | 56.59 | 56.59 | 54.76 | 54.76 | 1,252 | -1.49(-2.65%) |
Aug 03, 2023 | 57.07 | 57.07 | 56.25 | 56.25 | 1,823 | -2.72(-4.61%) |
Aug 02, 2023 | 59.02 | 59.02 | 58.97 | 58.97 | 326 | +0.14(+0.24%) |
Aug 01, 2023 | 59.94 | 59.94 | 58.83 | 58.83 | 848 | -1.48(-2.45%) |
Jul 31, 2023 | 60.30 | 60.30 | 60.30 | 60.30 | 150 | -0.09(-0.15%) |
Jul 28, 2023 | 61.56 | 61.56 | 60.11 | 60.39 | 1,091 | -0.24(-0.39%) |
Jul 27, 2023 | 60.87 | 60.87 | 60.63 | 60.63 | 501 | -2.11(-3.36%) |
Jul 26, 2023 | 63.54 | 63.54 | 62.49 | 62.74 | 1,625 | -0.24(-0.38%) |
Jul 25, 2023 | 62.86 | 63.17 | 62.86 | 62.98 | 18,201 | +0.28(+0.44%) |
Jul 24, 2023 | 62.97 | 62.97 | 62.70 | 62.70 | 31,161 | -0.45(-0.72%) |
Jul 21, 2023 | 61.35 | 63.23 | 61.35 | 63.15 | 1,474 | +1.96(+3.20%) |
Jul 20, 2023 | 59.91 | 61.19 | 59.91 | 61.19 | 761 | +2.12(+3.58%) |
Jul 19, 2023 | 58.97 | 59.25 | 58.97 | 59.07 | 652 | +1.11(+1.92%) |
Jul 18, 2023 | 59.30 | 59.30 | 57.96 | 57.96 | 579 | -1.02(-1.73%) |
Jul 17, 2023 | 59.53 | 59.53 | 58.98 | 58.98 | 233 | -1.25(-2.08%) |
Jul 14, 2023 | 60.04 | 60.23 | 60.04 | 60.23 | 866 | -0.51(-0.85%) |
Jul 13, 2023 | 60.17 | 60.74 | 60.16 | 60.74 | 804 | +0.39(+0.65%) |
Jul 12, 2023 | 60.37 | 60.37 | 60.21 | 60.35 | 1,199 | +1.73(+2.96%) |
Jul 11, 2023 | 57.47 | 58.62 | 57.47 | 58.62 | 745 | +1.45(+2.53%) |
Jul 10, 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 114 | -0.49(-0.85%) |
Jul 07, 2023 | 57.66 | 57.80 | 57.66 | 57.66 | 349 | -1.06(-1.81%) |
Jul 06, 2023 | 59.73 | 59.73 | 58.72 | 58.72 | 938 | -1.41(-2.35%) |
Jul 05, 2023 | 59.38 | 60.65 | 59.38 | 60.13 | 3,967 | +1.34(+2.27%) |