Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.58 | 31.64 | 30.16 | 30.44 | 460,062 | -1.22(-3.85%) |
May 16, 2024 | 29.80 | 31.77 | 29.46 | 31.66 | 506,144 | +1.79(+5.99%) |
May 15, 2024 | 30.83 | 31.40 | 29.45 | 29.87 | 443,064 | -0.41(-1.35%) |
May 14, 2024 | 31.49 | 32.38 | 29.80 | 30.28 | 510,145 | -0.52(-1.69%) |
May 13, 2024 | 30.35 | 31.40 | 30.27 | 30.80 | 465,784 | +0.68(+2.26%) |
May 10, 2024 | 30.41 | 31.15 | 29.35 | 30.12 | 537,091 | -0.13(-0.43%) |
May 09, 2024 | 29.95 | 30.45 | 29.84 | 30.25 | 679,330 | +0.29(+0.97%) |
May 08, 2024 | 30.09 | 30.26 | 29.75 | 29.96 | 357,297 | -0.34(-1.12%) |
May 07, 2024 | 29.90 | 30.68 | 29.66 | 30.30 | 368,099 | +0.32(+1.07%) |
May 06, 2024 | 30.22 | 30.30 | 29.51 | 29.98 | 628,069 | -0.15(-0.50%) |
May 03, 2024 | 29.87 | 30.74 | 29.35 | 30.13 | 865,887 | +0.84(+2.87%) |
May 02, 2024 | 27.17 | 29.64 | 26.89 | 29.29 | 604,902 | +2.12(+7.80%) |
May 01, 2024 | 26.88 | 27.72 | 26.59 | 27.17 | 459,822 | +0.36(+1.34%) |
Apr 30, 2024 | 26.95 | 27.42 | 26.63 | 26.81 | 491,090 | -0.59(-2.15%) |
Apr 29, 2024 | 27.90 | 28.36 | 27.19 | 27.40 | 424,928 | -0.46(-1.65%) |
Apr 26, 2024 | 27.27 | 28.28 | 27.27 | 27.86 | 393,193 | +0.73(+2.69%) |
Apr 25, 2024 | 27.25 | 27.44 | 26.74 | 27.13 | 500,170 | -0.30(-1.09%) |
Apr 24, 2024 | 28.22 | 28.35 | 27.07 | 27.43 | 486,690 | -1.00(-3.52%) |
Apr 23, 2024 | 28.00 | 29.31 | 27.84 | 28.43 | 439,969 | +0.25(+0.89%) |
Apr 22, 2024 | 27.87 | 28.30 | 27.39 | 28.18 | 450,072 | +0.35(+1.26%) |
Apr 19, 2024 | 27.26 | 27.97 | 27.26 | 27.83 | 331,952 | +0.58(+2.13%) |
Apr 18, 2024 | 26.34 | 27.32 | 26.26 | 27.25 | 322,456 | +0.98(+3.73%) |
Apr 17, 2024 | 26.86 | 27.17 | 26.14 | 26.27 | 412,369 | -0.38(-1.43%) |
Apr 16, 2024 | 26.58 | 27.27 | 26.42 | 26.65 | 322,939 | -0.23(-0.86%) |
Apr 15, 2024 | 27.20 | 27.34 | 26.62 | 26.88 | 343,393 | -0.30(-1.10%) |
Apr 12, 2024 | 27.15 | 27.22 | 26.72 | 27.18 | 472,513 | -0.14(-0.51%) |
Apr 11, 2024 | 27.95 | 28.03 | 27.07 | 27.32 | 307,034 | -0.12(-0.44%) |
Apr 10, 2024 | 27.47 | 27.80 | 26.56 | 27.44 | 443,530 | -1.20(-4.19%) |
Apr 09, 2024 | 28.00 | 29.03 | 27.89 | 28.64 | 373,128 | +0.74(+2.65%) |
Apr 08, 2024 | 27.78 | 27.94 | 27.29 | 27.90 | 247,825 | +0.38(+1.38%) |
Apr 05, 2024 | 27.41 | 27.82 | 27.38 | 27.52 | 312,637 | -0.07(-0.25%) |
Apr 04, 2024 | 27.89 | 28.46 | 27.48 | 27.59 | 383,712 | +0.02(+0.07%) |
Apr 03, 2024 | 27.49 | 27.96 | 27.32 | 27.57 | 285,263 | -0.18(-0.65%) |
Apr 02, 2024 | 28.12 | 28.12 | 27.05 | 27.75 | 669,555 | -0.88(-3.07%) |
Apr 01, 2024 | 29.30 | 29.40 | 28.33 | 28.63 | 385,449 | -0.60(-2.05%) |
Mar 28, 2024 | 29.20 | 29.35 | 29.35 | 29.23 | 447,440 | -0.01(-0.03%) |
Mar 27, 2024 | 28.23 | 29.24 | 27.98 | 29.24 | 410,633 | +1.35(+4.84%) |
Mar 26, 2024 | 28.68 | 28.73 | 27.70 | 27.89 | 624,318 | -0.51(-1.80%) |
Mar 25, 2024 | 27.94 | 28.44 | 27.94 | 28.40 | 307,540 | +0.47(+1.68%) |
Mar 22, 2024 | 28.53 | 28.95 | 27.92 | 27.93 | 402,481 | -0.51(-1.79%) |
Mar 21, 2024 | 28.25 | 28.91 | 28.12 | 28.44 | 448,191 | +0.51(+1.83%) |
Mar 20, 2024 | 27.70 | 27.99 | 26.89 | 27.93 | 773,499 | +0.29(+1.05%) |
Mar 19, 2024 | 27.43 | 28.01 | 27.16 | 27.64 | 449,009 | +0.17(+0.62%) |
Mar 18, 2024 | 27.86 | 27.99 | 26.85 | 27.47 | 668,223 | -0.22(-0.79%) |
Mar 15, 2024 | 27.38 | 28.19 | 26.94 | 27.69 | 1,675,121 | +0.10(+0.36%) |
Mar 14, 2024 | 27.68 | 28.24 | 27.20 | 27.59 | 460,856 | -0.17(-0.61%) |
Mar 13, 2024 | 27.81 | 28.83 | 27.68 | 27.76 | 396,382 | -0.32(-1.14%) |
Mar 12, 2024 | 28.56 | 28.71 | 27.86 | 28.08 | 395,944 | -0.20(-0.71%) |
Mar 11, 2024 | 28.44 | 29.18 | 27.88 | 28.28 | 513,680 | -0.27(-0.95%) |
Mar 08, 2024 | 28.31 | 28.81 | 28.30 | 28.55 | 629,230 | +0.49(+1.75%) |
Mar 07, 2024 | 28.17 | 28.68 | 27.68 | 28.06 | 423,494 | +0.27(+0.97%) |
Mar 06, 2024 | 26.72 | 28.14 | 26.45 | 27.79 | 639,763 | +1.39(+5.27%) |
Mar 05, 2024 | 26.31 | 26.81 | 26.23 | 26.40 | 323,349 | -0.17(-0.64%) |
Mar 04, 2024 | 26.13 | 26.59 | 25.69 | 26.57 | 626,372 | +0.21(+0.80%) |
Mar 01, 2024 | 26.50 | 26.68 | 25.92 | 26.36 | 532,728 | +0.12(+0.46%) |
Feb 29, 2024 | 26.52 | 26.91 | 25.83 | 26.24 | 550,516 | +0.09(+0.34%) |
Feb 28, 2024 | 27.08 | 27.47 | 25.97 | 26.15 | 474,283 | -1.21(-4.42%) |
Feb 27, 2024 | 28.30 | 28.33 | 27.04 | 27.36 | 407,343 | -0.57(-2.04%) |
Feb 26, 2024 | 27.22 | 28.21 | 27.14 | 27.93 | 662,172 | +0.68(+2.50%) |
Feb 23, 2024 | 26.03 | 27.41 | 25.98 | 27.25 | 444,519 | +0.94(+3.57%) |
Feb 22, 2024 | 26.94 | 27.30 | 26.16 | 26.31 | 624,779 | -0.98(-3.59%) |
Feb 21, 2024 | 27.94 | 27.94 | 26.90 | 27.29 | 551,974 | -0.91(-3.23%) |
Feb 20, 2024 | 28.09 | 28.66 | 27.74 | 28.20 | 413,290 | -0.38(-1.33%) |
Feb 16, 2024 | 27.79 | 28.63 | 27.35 | 28.58 | 567,544 | +0.28(+0.99%) |
Feb 15, 2024 | 28.03 | 28.75 | 27.70 | 28.30 | 797,011 | +0.57(+2.06%) |
Feb 14, 2024 | 29.02 | 29.50 | 26.75 | 27.73 | 1,073,790 | -0.87(-3.04%) |
Feb 13, 2024 | 28.28 | 28.62 | 27.52 | 28.60 | 914,708 | -0.30(-1.04%) |
Feb 12, 2024 | 27.66 | 29.08 | 27.52 | 28.90 | 1,039,485 | +1.49(+5.44%) |
Feb 09, 2024 | 28.23 | 29.08 | 26.66 | 27.41 | 967,466 | -1.69(-5.81%) |
Feb 08, 2024 | 29.00 | 30.01 | 28.01 | 29.10 | 2,060,624 | -3.36(-10.35%) |
Feb 07, 2024 | 31.97 | 32.91 | 31.65 | 32.46 | 707,840 | +0.71(+2.24%) |
Feb 06, 2024 | 30.45 | 31.91 | 30.32 | 31.75 | 851,589 | +1.30(+4.27%) |
Feb 05, 2024 | 31.60 | 31.75 | 30.19 | 30.45 | 1,152,568 | -1.59(-4.96%) |
Feb 02, 2024 | 31.89 | 32.54 | 31.08 | 32.04 | 470,005 | -0.46(-1.42%) |
Feb 01, 2024 | 32.53 | 32.72 | 31.36 | 32.50 | 373,935 | +0.33(+1.03%) |
Jan 31, 2024 | 32.44 | 33.30 | 32.00 | 32.17 | 578,395 | -0.28(-0.86%) |
Jan 30, 2024 | 34.39 | 34.45 | 32.00 | 32.45 | 775,890 | -2.49(-7.13%) |
Jan 29, 2024 | 35.15 | 35.17 | 34.35 | 34.94 | 353,996 | -0.05(-0.14%) |
Jan 26, 2024 | 34.92 | 35.56 | 34.47 | 34.99 | 378,653 | +0.26(+0.75%) |
Jan 25, 2024 | 34.79 | 34.88 | 34.26 | 34.73 | 364,143 | +0.54(+1.58%) |
Jan 24, 2024 | 35.02 | 35.11 | 33.53 | 34.19 | 424,630 | -0.22(-0.64%) |
Jan 23, 2024 | 34.59 | 34.65 | 33.50 | 34.41 | 459,943 | +0.48(+1.41%) |
Jan 22, 2024 | 32.92 | 34.29 | 32.73 | 33.93 | 707,034 | +1.19(+3.63%) |
Jan 19, 2024 | 32.94 | 33.10 | 32.40 | 32.74 | 389,916 | -0.04(-0.12%) |
Jan 18, 2024 | 33.05 | 33.11 | 32.25 | 32.78 | 461,738 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.64 | 32.15 | 32.57 | 477,994 | -1.32(-3.89%) |
Jan 16, 2024 | 33.92 | 34.61 | 33.50 | 33.89 | 350,296 | -0.28(-0.82%) |
Jan 12, 2024 | 34.88 | 35.17 | 33.70 | 34.17 | 325,080 | -0.16(-0.47%) |
Jan 11, 2024 | 35.01 | 35.01 | 33.95 | 34.33 | 487,676 | -0.94(-2.67%) |
Jan 10, 2024 | 34.76 | 35.31 | 34.71 | 35.27 | 351,770 | +0.42(+1.21%) |
Jan 09, 2024 | 35.30 | 35.89 | 34.77 | 34.85 | 357,488 | -1.07(-2.98%) |
Jan 08, 2024 | 33.91 | 36.04 | 33.74 | 35.92 | 406,206 | +2.05(+6.05%) |
Jan 05, 2024 | 33.72 | 34.29 | 33.24 | 33.87 | 389,957 | -0.25(-0.73%) |
Jan 04, 2024 | 34.34 | 34.77 | 33.36 | 34.12 | 507,003 | +0.29(+0.86%) |
Jan 03, 2024 | 36.00 | 36.11 | 33.71 | 33.83 | 607,072 | -3.50(-9.38%) |
Jan 02, 2024 | 37.46 | 38.15 | 36.93 | 37.33 | 341,836 | -0.30(-0.80%) |
Dec 29, 2023 | 38.67 | 38.73 | 37.54 | 37.63 | 284,879 | -1.23(-3.17%) |
Dec 28, 2023 | 38.20 | 39.24 | 38.20 | 38.86 | 211,874 | +0.51(+1.33%) |
Dec 27, 2023 | 38.93 | 39.02 | 38.32 | 38.35 | 261,534 | -0.43(-1.11%) |
Dec 26, 2023 | 39.33 | 39.77 | 38.69 | 38.78 | 224,912 | -0.44(-1.12%) |
Dec 22, 2023 | 39.14 | 39.98 | 38.51 | 39.22 | 308,884 | +0.26(+0.67%) |
Dec 21, 2023 | 38.35 | 39.28 | 38.10 | 38.96 | 430,135 | +1.03(+2.72%) |
Dec 20, 2023 | 38.49 | 39.38 | 37.70 | 37.93 | 528,779 | -0.51(-1.33%) |
Dec 19, 2023 | 37.73 | 38.53 | 37.32 | 38.44 | 516,212 | +1.12(+3.00%) |
Dec 18, 2023 | 38.18 | 39.01 | 37.14 | 37.32 | 550,974 | -0.94(-2.46%) |
Dec 15, 2023 | 39.47 | 39.82 | 37.49 | 38.26 | 3,760,659 | -0.92(-2.35%) |
Dec 14, 2023 | 38.61 | 39.33 | 37.48 | 39.18 | 1,071,958 | +1.45(+3.84%) |
Dec 13, 2023 | 36.45 | 37.90 | 35.12 | 37.73 | 640,012 | +1.40(+3.85%) |
Dec 12, 2023 | 34.62 | 36.50 | 34.17 | 36.33 | 834,890 | +1.88(+5.46%) |
Dec 11, 2023 | 34.78 | 35.45 | 34.44 | 34.45 | 544,568 | -0.53(-1.52%) |
Dec 08, 2023 | 34.84 | 35.60 | 34.63 | 34.98 | 460,955 | -0.17(-0.48%) |
Dec 07, 2023 | 33.78 | 35.16 | 33.17 | 35.15 | 463,133 | +1.38(+4.09%) |
Dec 06, 2023 | 33.93 | 34.74 | 33.58 | 33.77 | 582,297 | +0.28(+0.84%) |
Dec 05, 2023 | 35.07 | 35.10 | 32.91 | 33.49 | 759,958 | -1.59(-4.53%) |
Dec 04, 2023 | 33.80 | 35.10 | 33.80 | 35.08 | 718,116 | +1.29(+3.82%) |
Dec 01, 2023 | 33.15 | 33.91 | 32.49 | 33.79 | 1,040,528 | +0.43(+1.29%) |
Nov 30, 2023 | 34.70 | 35.01 | 33.11 | 33.36 | 556,767 | -1.36(-3.92%) |
Nov 29, 2023 | 34.87 | 35.62 | 34.36 | 34.72 | 498,193 | +0.11(+0.32%) |
Nov 28, 2023 | 34.36 | 35.15 | 34.25 | 34.61 | 545,930 | +0.10(+0.29%) |
Nov 27, 2023 | 33.28 | 34.62 | 33.23 | 34.51 | 610,155 | +0.74(+2.19%) |
Nov 24, 2023 | 33.44 | 34.21 | 33.44 | 33.77 | 140,725 | +0.15(+0.45%) |
Nov 22, 2023 | 32.92 | 33.76 | 32.86 | 33.62 | 427,973 | +1.15(+3.54%) |
Nov 21, 2023 | 32.85 | 32.85 | 32.09 | 32.47 | 404,877 | -0.53(-1.61%) |
Nov 20, 2023 | 33.00 | 33.39 | 32.60 | 33.00 | 576,995 | -0.11(-0.33%) |
Nov 17, 2023 | 33.64 | 33.90 | 32.75 | 33.11 | 599,755 | -0.37(-1.11%) |
Nov 16, 2023 | 33.07 | 33.87 | 32.99 | 33.48 | 495,547 | +0.06(+0.18%) |
Nov 15, 2023 | 32.98 | 34.53 | 32.98 | 33.42 | 482,669 | +0.36(+1.09%) |
Nov 14, 2023 | 31.83 | 33.63 | 31.66 | 33.06 | 695,966 | +2.29(+7.44%) |
Nov 13, 2023 | 30.56 | 31.04 | 29.93 | 30.77 | 394,173 | +0.01(+0.03%) |
Nov 10, 2023 | 30.30 | 31.24 | 29.92 | 30.76 | 571,029 | +0.52(+1.72%) |
Nov 09, 2023 | 31.09 | 31.15 | 29.86 | 30.24 | 637,465 | -0.68(-2.20%) |
Nov 08, 2023 | 30.98 | 31.68 | 29.98 | 30.92 | 1,082,588 | +0.13(+0.42%) |
Nov 07, 2023 | 29.36 | 30.81 | 29.23 | 30.79 | 893,381 | +1.28(+4.34%) |
Nov 06, 2023 | 30.41 | 30.64 | 28.72 | 29.51 | 1,151,843 | -0.93(-3.06%) |
Nov 03, 2023 | 29.82 | 31.61 | 29.71 | 30.44 | 1,775,953 | +1.20(+4.10%) |
Nov 02, 2023 | 30.25 | 32.53 | 28.76 | 29.24 | 2,584,755 | -6.53(-18.26%) |
Nov 01, 2023 | 35.36 | 35.78 | 34.98 | 35.77 | 635,133 | +0.23(+0.65%) |
Oct 31, 2023 | 35.50 | 36.74 | 35.34 | 35.54 | 751,704 | +0.24(+0.68%) |
Oct 30, 2023 | 35.69 | 35.69 | 33.93 | 35.30 | 511,452 | +0.45(+1.29%) |
Oct 27, 2023 | 35.72 | 35.74 | 34.38 | 34.85 | 595,204 | -0.72(-2.02%) |
Oct 26, 2023 | 35.72 | 36.21 | 34.57 | 35.57 | 709,329 | -0.15(-0.42%) |
Oct 25, 2023 | 36.57 | 36.72 | 35.21 | 35.72 | 615,224 | -1.50(-4.03%) |
Oct 24, 2023 | 38.39 | 38.66 | 37.15 | 37.22 | 711,856 | -0.85(-2.23%) |
Oct 23, 2023 | 39.45 | 39.81 | 38.07 | 38.07 | 560,602 | -1.56(-3.94%) |
Oct 20, 2023 | 40.11 | 40.54 | 39.22 | 39.63 | 451,307 | -0.42(-1.05%) |
Oct 19, 2023 | 41.15 | 41.87 | 39.91 | 40.05 | 421,598 | -1.11(-2.70%) |
Oct 18, 2023 | 41.97 | 42.26 | 40.99 | 41.16 | 627,141 | -1.23(-2.90%) |
Oct 17, 2023 | 41.93 | 43.73 | 41.86 | 42.39 | 628,432 | +0.14(+0.33%) |
Oct 16, 2023 | 42.47 | 43.23 | 41.85 | 42.25 | 534,364 | +0.11(+0.26%) |
Oct 13, 2023 | 42.99 | 43.55 | 42.07 | 42.14 | 435,772 | -0.82(-1.91%) |
Oct 12, 2023 | 44.69 | 44.69 | 42.89 | 42.96 | 500,385 | -1.75(-3.91%) |
Oct 11, 2023 | 44.85 | 45.85 | 44.00 | 44.71 | 596,091 | -1.10(-2.40%) |
Oct 10, 2023 | 43.82 | 46.05 | 43.72 | 45.81 | 756,902 | +2.01(+4.59%) |
Oct 09, 2023 | 42.95 | 44.29 | 42.86 | 43.80 | 330,564 | +0.56(+1.30%) |
Oct 06, 2023 | 43.27 | 43.72 | 42.58 | 43.24 | 357,045 | -0.45(-1.03%) |
Oct 05, 2023 | 43.58 | 45.13 | 42.66 | 43.69 | 449,479 | -0.25(-0.57%) |
Oct 04, 2023 | 44.51 | 44.66 | 43.66 | 43.94 | 636,882 | -0.47(-1.06%) |
Oct 03, 2023 | 44.60 | 45.38 | 44.29 | 44.41 | 486,674 | -0.75(-1.66%) |
Oct 02, 2023 | 44.95 | 45.95 | 44.13 | 45.16 | 601,347 | +0.12(+0.27%) |
Sep 29, 2023 | 45.83 | 46.48 | 44.54 | 45.04 | 547,073 | -0.23(-0.51%) |
Sep 28, 2023 | 44.57 | 46.33 | 44.08 | 45.27 | 968,898 | +0.67(+1.50%) |
Sep 27, 2023 | 45.71 | 45.99 | 44.05 | 44.60 | 553,787 | -0.98(-2.15%) |
Sep 26, 2023 | 47.13 | 47.28 | 45.32 | 45.58 | 826,545 | -2.92(-6.02%) |
Sep 25, 2023 | 49.80 | 48.82 | 47.97 | 48.50 | 557,512 | -1.32(-2.65%) |
Sep 22, 2023 | 51.24 | 52.08 | 49.52 | 49.82 | 488,611 | -1.24(-2.43%) |
Sep 21, 2023 | 53.37 | 53.37 | 50.83 | 51.06 | 684,176 | -2.78(-5.16%) |
Sep 20, 2023 | 55.04 | 55.58 | 53.80 | 53.84 | 357,003 | -1.02(-1.86%) |
Sep 19, 2023 | 53.79 | 56.05 | 53.79 | 54.86 | 635,894 | +1.01(+1.88%) |
Sep 18, 2023 | 55.30 | 55.30 | 53.38 | 53.85 | 679,993 | -1.70(-3.06%) |
Sep 15, 2023 | 54.31 | 56.06 | 53.88 | 55.55 | 8,968,798 | +1.32(+2.43%) |
Sep 14, 2023 | 54.18 | 55.00 | 53.48 | 54.23 | 473,949 | +0.29(+0.54%) |
Sep 13, 2023 | 53.46 | 55.32 | 53.46 | 53.94 | 719,457 | +0.52(+0.97%) |
Sep 12, 2023 | 54.55 | 55.11 | 53.02 | 53.42 | 508,929 | -1.25(-2.29%) |
Sep 11, 2023 | 53.86 | 56.03 | 53.86 | 54.67 | 772,114 | +1.00(+1.86%) |
Sep 08, 2023 | 55.51 | 56.05 | 53.58 | 53.67 | 834,423 | -1.86(-3.35%) |
Sep 07, 2023 | 58.44 | 58.44 | 55.05 | 55.53 | 586,482 | -3.45(-5.85%) |
Sep 06, 2023 | 59.07 | 59.59 | 58.26 | 58.98 | 449,863 | -0.24(-0.41%) |
Sep 05, 2023 | 56.95 | 61.44 | 56.80 | 59.22 | 929,241 | +2.18(+3.82%) |
Sep 01, 2023 | 57.12 | 57.70 | 56.59 | 57.04 | 349,360 | +0.18(+0.32%) |
Aug 31, 2023 | 57.79 | 58.08 | 56.65 | 56.86 | 323,981 | -0.72(-1.25%) |
Aug 30, 2023 | 57.64 | 58.33 | 57.17 | 57.58 | 496,638 | -0.01(-0.02%) |
Aug 29, 2023 | 57.04 | 57.98 | 56.52 | 57.59 | 403,889 | +0.76(+1.34%) |
Aug 28, 2023 | 58.05 | 58.90 | 56.60 | 56.83 | 349,391 | -1.06(-1.83%) |
Aug 25, 2023 | 56.11 | 58.27 | 56.02 | 57.89 | 462,071 | +1.92(+3.43%) |
Aug 24, 2023 | 56.76 | 57.03 | 55.66 | 55.97 | 401,516 | -0.88(-1.55%) |
Aug 23, 2023 | 57.61 | 57.82 | 56.64 | 56.85 | 265,937 | -0.76(-1.32%) |
Aug 22, 2023 | 58.21 | 58.25 | 57.31 | 57.61 | 339,526 | -0.33(-0.57%) |
Aug 21, 2023 | 58.44 | 58.86 | 57.58 | 57.94 | 530,131 | -0.53(-0.91%) |
Aug 18, 2023 | 60.33 | 61.14 | 58.38 | 58.47 | 438,235 | -2.70(-4.41%) |
Aug 17, 2023 | 63.45 | 63.80 | 61.12 | 61.17 | 515,687 | -2.27(-3.58%) |
Aug 16, 2023 | 64.20 | 65.17 | 63.38 | 63.44 | 340,633 | -1.24(-1.92%) |
Aug 15, 2023 | 66.16 | 66.65 | 64.54 | 64.68 | 231,168 | -1.62(-2.44%) |
Aug 14, 2023 | 66.37 | 66.48 | 65.48 | 66.30 | 205,844 | -0.15(-0.23%) |
Aug 11, 2023 | 63.92 | 66.60 | 63.92 | 66.45 | 244,552 | +2.25(+3.50%) |
Aug 10, 2023 | 65.82 | 65.96 | 63.71 | 64.20 | 314,574 | -1.26(-1.92%) |
Aug 09, 2023 | 64.05 | 65.49 | 63.81 | 65.46 | 340,857 | +1.14(+1.77%) |
Aug 08, 2023 | 65.00 | 65.00 | 63.81 | 64.32 | 299,822 | -0.95(-1.46%) |
Aug 07, 2023 | 65.26 | 66.16 | 63.55 | 65.27 | 320,979 | +0.29(+0.45%) |
Aug 04, 2023 | 63.88 | 65.29 | 61.99 | 64.98 | 454,373 | +1.10(+1.72%) |
Aug 03, 2023 | 64.15 | 64.94 | 63.11 | 63.88 | 345,150 | -0.70(-1.08%) |
Aug 02, 2023 | 62.76 | 65.01 | 62.27 | 64.58 | 1,437,681 | +2.88(+4.67%) |
Aug 01, 2023 | 63.04 | 63.04 | 61.61 | 61.70 | 649,232 | -1.45(-2.30%) |
Jul 31, 2023 | 62.96 | 63.88 | 62.84 | 63.15 | 643,806 | +0.19(+0.30%) |
Jul 28, 2023 | 62.46 | 63.45 | 62.29 | 62.96 | 465,316 | +1.23(+1.99%) |
Jul 27, 2023 | 63.28 | 63.40 | 61.63 | 61.73 | 478,604 | -0.53(-0.85%) |
Jul 26, 2023 | 62.48 | 63.24 | 61.82 | 62.26 | 388,091 | -0.30(-0.48%) |
Jul 25, 2023 | 62.09 | 63.29 | 62.09 | 62.56 | 575,344 | +0.35(+0.56%) |
Jul 24, 2023 | 63.33 | 63.89 | 61.74 | 62.21 | 291,427 | -0.97(-1.54%) |
Jul 21, 2023 | 62.87 | 64.00 | 62.24 | 63.18 | 624,780 | +0.31(+0.49%) |
Jul 20, 2023 | 65.30 | 65.53 | 62.79 | 62.87 | 660,692 | -4.55(-6.75%) |
Jul 19, 2023 | 68.03 | 69.32 | 66.98 | 67.42 | 956,997 | -0.06(-0.09%) |
Jul 18, 2023 | 71.00 | 71.11 | 66.20 | 67.48 | 705,614 | -3.87(-5.42%) |
Jul 17, 2023 | 72.03 | 72.58 | 71.25 | 71.35 | 319,628 | -1.02(-1.41%) |
Jul 14, 2023 | 73.13 | 73.52 | 72.12 | 72.37 | 461,731 | -1.01(-1.38%) |
Jul 13, 2023 | 74.36 | 75.07 | 73.25 | 73.38 | 607,439 | +0.03(+0.04%) |
Jul 12, 2023 | 74.20 | 74.62 | 73.31 | 73.35 | 209,863 | +0.23(+0.31%) |
Jul 11, 2023 | 72.47 | 74.01 | 71.82 | 73.12 | 218,140 | +0.78(+1.08%) |
Jul 10, 2023 | 70.59 | 72.43 | 69.89 | 72.34 | 259,092 | +1.56(+2.20%) |
Jul 07, 2023 | 70.62 | 71.51 | 70.40 | 70.78 | 202,255 | +0.53(+0.75%) |
Jul 06, 2023 | 71.51 | 72.04 | 69.92 | 70.25 | 228,454 | -2.15(-2.97%) |
Jul 05, 2023 | 72.60 | 73.41 | 71.91 | 72.40 | 203,760 | -0.56(-0.77%) |
Jul 03, 2023 | 73.15 | 73.21 | 72.25 | 72.96 | 101,557 | -0.71(-0.96%) |
Jun 30, 2023 | 73.62 | 75.05 | 72.71 | 73.67 | 340,645 | +0.66(+0.90%) |
Jun 29, 2023 | 70.51 | 73.06 | 70.51 | 73.01 | 318,885 | +2.28(+3.22%) |
Jun 28, 2023 | 69.08 | 70.73 | 68.44 | 70.73 | 234,743 | +1.59(+2.30%) |
Jun 27, 2023 | 69.61 | 70.19 | 68.89 | 69.14 | 295,229 | -0.49(-0.70%) |
Jun 26, 2023 | 69.87 | 70.94 | 69.51 | 69.63 | 200,308 | -0.48(-0.68%) |
Jun 23, 2023 | 70.12 | 71.25 | 69.93 | 70.11 | 1,041,143 | -0.98(-1.38%) |
Jun 22, 2023 | 70.80 | 71.09 | 69.75 | 71.09 | 221,724 | +0.29(+0.41%) |
Jun 21, 2023 | 72.94 | 73.03 | 70.70 | 70.80 | 375,784 | -2.58(-3.52%) |
Jun 20, 2023 | 71.12 | 74.06 | 70.85 | 73.38 | 335,661 | +1.69(+2.36%) |
Jun 16, 2023 | 73.29 | 73.29 | 71.40 | 71.69 | 877,438 | -0.63(-0.87%) |
Jun 15, 2023 | 72.82 | 73.91 | 72.28 | 72.32 | 420,302 | +0.10(+0.14%) |
Jun 14, 2023 | 72.45 | 73.28 | 71.71 | 72.22 | 356,783 | -0.23(-0.32%) |
Jun 13, 2023 | 73.05 | 73.72 | 72.10 | 72.45 | 395,438 | +0.11(+0.15%) |
Jun 12, 2023 | 72.25 | 73.70 | 71.55 | 72.34 | 307,701 | +0.10(+0.14%) |
Jun 09, 2023 | 73.68 | 74.08 | 72.16 | 72.24 | 211,803 | -1.28(-1.74%) |
Jun 08, 2023 | 75.35 | 75.35 | 73.02 | 73.52 | 423,012 | -2.42(-3.19%) |
Jun 07, 2023 | 75.00 | 77.14 | 74.62 | 75.94 | 470,260 | +1.48(+1.99%) |
Jun 06, 2023 | 73.03 | 75.14 | 73.03 | 74.46 | 419,329 | +1.09(+1.49%) |
Jun 05, 2023 | 73.30 | 74.13 | 72.63 | 73.37 | 322,669 | -0.61(-0.82%) |
Jun 02, 2023 | 73.75 | 74.41 | 73.02 | 73.98 | 328,760 | +1.06(+1.45%) |