Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.20 | 76.21 | 73.81 | 73.81 | 193,604 | -1.30(-1.73%) |
Apr 29, 2024 | 73.41 | 75.60 | 72.84 | 75.11 | 326,033 | +1.76(+2.40%) |
Apr 26, 2024 | 72.13 | 74.40 | 72.13 | 73.35 | 158,611 | +0.42(+0.58%) |
Apr 25, 2024 | 72.04 | 74.08 | 71.68 | 72.93 | 382,451 | -0.80(-1.09%) |
Apr 24, 2024 | 73.01 | 74.73 | 72.97 | 73.73 | 157,885 | +1.16(+1.60%) |
Apr 23, 2024 | 72.96 | 73.65 | 72.25 | 72.57 | 138,904 | +0.10(+0.14%) |
Apr 22, 2024 | 72.20 | 73.26 | 71.69 | 72.47 | 140,784 | +0.63(+0.88%) |
Apr 19, 2024 | 73.01 | 73.89 | 71.44 | 71.84 | 401,362 | -1.46(-1.99%) |
Apr 18, 2024 | 73.87 | 74.08 | 72.53 | 73.30 | 260,004 | -0.93(-1.25%) |
Apr 17, 2024 | 73.50 | 75.25 | 73.01 | 74.23 | 347,598 | +0.87(+1.19%) |
Apr 16, 2024 | 73.45 | 74.04 | 72.95 | 73.36 | 348,043 | -0.48(-0.65%) |
Apr 15, 2024 | 75.79 | 75.79 | 73.41 | 73.84 | 392,526 | -1.44(-1.91%) |
Apr 12, 2024 | 77.40 | 77.40 | 74.60 | 75.28 | 360,740 | -2.52(-3.24%) |
Apr 11, 2024 | 79.51 | 79.62 | 77.71 | 77.80 | 472,400 | -1.76(-2.21%) |
Apr 10, 2024 | 80.89 | 80.96 | 79.44 | 79.56 | 332,038 | -0.87(-1.08%) |
Apr 09, 2024 | 82.70 | 83.96 | 80.29 | 80.43 | 492,192 | -2.44(-2.94%) |
Apr 08, 2024 | 80.51 | 83.66 | 80.05 | 82.87 | 640,271 | +2.47(+3.07%) |
Apr 05, 2024 | 80.01 | 80.81 | 80.01 | 80.40 | 250,753 | +0.56(+0.70%) |
Apr 04, 2024 | 81.60 | 81.84 | 79.80 | 79.84 | 276,739 | -1.09(-1.35%) |
Apr 03, 2024 | 79.76 | 81.38 | 79.52 | 80.94 | 309,405 | +1.12(+1.41%) |
Apr 02, 2024 | 79.17 | 79.86 | 78.25 | 79.81 | 320,338 | +0.11(+0.14%) |
Apr 01, 2024 | 77.02 | 79.80 | 77.02 | 79.70 | 508,787 | +2.76(+3.59%) |
Mar 28, 2024 | 76.04 | 77.17 | 76.87 | 76.94 | 235,319 | +0.64(+0.84%) |
Mar 27, 2024 | 76.15 | 76.30 | 74.66 | 76.30 | 138,853 | +0.55(+0.73%) |
Mar 26, 2024 | 76.89 | 77.65 | 75.50 | 75.75 | 176,883 | -0.79(-1.03%) |
Mar 25, 2024 | 77.10 | 77.77 | 76.40 | 76.54 | 222,872 | -1.17(-1.51%) |
Mar 22, 2024 | 78.15 | 78.74 | 76.82 | 77.71 | 273,658 | -0.44(-0.56%) |
Mar 21, 2024 | 78.24 | 80.60 | 77.68 | 78.15 | 1,116,281 | +2.01(+2.64%) |
Mar 20, 2024 | 74.90 | 76.25 | 74.10 | 76.14 | 547,157 | +1.65(+2.22%) |
Mar 19, 2024 | 73.18 | 74.61 | 73.14 | 74.49 | 342,238 | +0.64(+0.87%) |
Mar 18, 2024 | 72.88 | 74.03 | 72.28 | 73.85 | 461,178 | +1.37(+1.89%) |
Mar 15, 2024 | 72.00 | 73.07 | 71.75 | 72.48 | 351,573 | +0.67(+0.93%) |
Mar 14, 2024 | 71.90 | 72.02 | 71.07 | 71.81 | 156,648 | -0.04(-0.06%) |
Mar 13, 2024 | 72.59 | 72.59 | 71.50 | 71.85 | 220,600 | -0.56(-0.77%) |
Mar 12, 2024 | 72.12 | 72.48 | 71.20 | 72.41 | 146,739 | +0.64(+0.89%) |
Mar 11, 2024 | 71.24 | 71.96 | 71.24 | 71.77 | 162,723 | +0.03(+0.04%) |
Mar 08, 2024 | 72.42 | 73.03 | 71.74 | 71.74 | 169,813 | -1.01(-1.39%) |
Mar 07, 2024 | 71.84 | 72.98 | 71.67 | 72.75 | 204,002 | +0.63(+0.87%) |
Mar 06, 2024 | 71.30 | 72.31 | 71.30 | 72.12 | 322,705 | +1.26(+1.78%) |
Mar 05, 2024 | 71.07 | 72.30 | 70.50 | 70.86 | 569,581 | -1.43(-1.98%) |
Mar 04, 2024 | 72.90 | 72.90 | 71.99 | 72.29 | 369,404 | +0.09(+0.12%) |
Mar 01, 2024 | 71.00 | 72.80 | 70.83 | 72.20 | 648,886 | +1.41(+1.99%) |
Feb 29, 2024 | 70.42 | 70.87 | 69.77 | 70.79 | 356,886 | +0.77(+1.10%) |
Feb 28, 2024 | 69.00 | 70.64 | 68.75 | 70.02 | 401,705 | +0.63(+0.91%) |
Feb 27, 2024 | 70.00 | 70.15 | 69.23 | 69.39 | 340,089 | -0.43(-0.62%) |
Feb 26, 2024 | 68.91 | 69.85 | 68.69 | 69.82 | 313,038 | +0.73(+1.06%) |
Feb 23, 2024 | 69.39 | 69.49 | 68.25 | 69.09 | 112,081 | -0.18(-0.26%) |
Feb 22, 2024 | 68.43 | 69.50 | 68.07 | 69.27 | 529,078 | +1.56(+2.30%) |
Feb 21, 2024 | 67.33 | 67.80 | 66.88 | 67.71 | 184,039 | +0.38(+0.56%) |
Feb 20, 2024 | 68.50 | 68.50 | 66.08 | 67.33 | 390,815 | -1.13(-1.65%) |
Feb 16, 2024 | 68.72 | 69.37 | 67.63 | 68.46 | 268,082 | -0.26(-0.38%) |
Feb 15, 2024 | 68.46 | 68.98 | 67.75 | 68.72 | 307,079 | +0.26(+0.38%) |
Feb 14, 2024 | 67.87 | 68.48 | 67.55 | 68.46 | 420,127 | +1.40(+2.09%) |
Feb 13, 2024 | 67.65 | 67.68 | 66.83 | 67.06 | 349,534 | -1.21(-1.77%) |
Feb 12, 2024 | 68.05 | 68.80 | 67.21 | 68.27 | 904,948 | +0.31(+0.45%) |
Feb 09, 2024 | 68.27 | 68.36 | 67.03 | 67.97 | 467,502 | +0.56(+0.82%) |
Feb 08, 2024 | 66.55 | 68.54 | 66.35 | 67.41 | 870,520 | +0.94(+1.42%) |
Feb 07, 2024 | 67.29 | 67.71 | 64.31 | 66.47 | 1,550,482 | +2.01(+3.11%) |
Feb 06, 2024 | 64.02 | 64.47 | 63.30 | 64.46 | 533,710 | +0.60(+0.93%) |
Feb 05, 2024 | 63.49 | 64.23 | 62.79 | 63.87 | 462,480 | +0.44(+0.69%) |
Feb 02, 2024 | 63.01 | 63.69 | 62.64 | 63.43 | 203,636 | +0.35(+0.55%) |
Feb 01, 2024 | 62.95 | 63.51 | 62.54 | 63.08 | 360,196 | +0.56(+0.89%) |
Jan 31, 2024 | 61.72 | 63.61 | 61.69 | 62.53 | 559,021 | +0.44(+0.70%) |
Jan 30, 2024 | 60.84 | 62.52 | 60.49 | 62.09 | 922,437 | +1.38(+2.27%) |
Jan 29, 2024 | 61.81 | 62.24 | 60.34 | 60.71 | 1,353,003 | -1.14(-1.85%) |
Jan 26, 2024 | 62.21 | 62.31 | 61.69 | 61.85 | 619,585 | -0.96(-1.53%) |
Jan 25, 2024 | 64.51 | 64.51 | 62.42 | 62.81 | 752,068 | -1.03(-1.62%) |
Jan 24, 2024 | 64.53 | 64.83 | 63.69 | 63.85 | 623,160 | -0.17(-0.26%) |
Jan 23, 2024 | 64.45 | 64.89 | 63.92 | 64.01 | 167,397 | -0.44(-0.68%) |
Jan 22, 2024 | 64.47 | 65.50 | 63.93 | 64.45 | 290,892 | +0.53(+0.82%) |
Jan 19, 2024 | 63.07 | 63.92 | 62.94 | 63.92 | 405,722 | +0.83(+1.32%) |
Jan 18, 2024 | 63.86 | 63.91 | 62.26 | 63.09 | 395,246 | -0.04(-0.06%) |
Jan 17, 2024 | 62.66 | 63.61 | 61.62 | 63.13 | 1,393,945 | +0.02(+0.03%) |
Jan 16, 2024 | 64.01 | 64.01 | 62.31 | 63.11 | 291,243 | -0.65(-1.01%) |
Jan 12, 2024 | 64.39 | 64.44 | 63.52 | 63.76 | 274,089 | -0.48(-0.74%) |
Jan 11, 2024 | 64.53 | 64.53 | 63.55 | 64.23 | 215,070 | -0.11(-0.17%) |
Jan 10, 2024 | 64.53 | 64.53 | 63.38 | 64.34 | 886,857 | -0.18(-0.28%) |
Jan 09, 2024 | 64.05 | 64.53 | 63.90 | 64.52 | 399,600 | +0.05(+0.08%) |
Jan 08, 2024 | 64.96 | 64.96 | 63.91 | 64.47 | 555,892 | -0.06(-0.09%) |
Jan 05, 2024 | 64.02 | 64.77 | 63.52 | 64.53 | 1,090,434 | +2.50(+4.03%) |
Jan 04, 2024 | 61.55 | 62.72 | 60.98 | 62.03 | 1,038,734 | +3.01(+5.10%) |
Jan 03, 2024 | 59.81 | 60.34 | 58.48 | 59.02 | 326,091 | -0.19(-0.32%) |
Jan 02, 2024 | 60.55 | 60.75 | 58.72 | 59.21 | 393,323 | -1.62(-2.66%) |
Dec 29, 2023 | 60.48 | 61.86 | 60.48 | 60.83 | 533,506 | +0.30(+0.49%) |
Dec 28, 2023 | 59.72 | 60.75 | 59.72 | 60.53 | 273,815 | +0.72(+1.21%) |
Dec 27, 2023 | 60.33 | 60.33 | 59.61 | 59.80 | 146,187 | -0.10(-0.17%) |
Dec 26, 2023 | 60.05 | 60.82 | 59.87 | 59.90 | 218,765 | -0.35(-0.58%) |
Dec 22, 2023 | 59.07 | 61.55 | 58.18 | 60.25 | 822,733 | +0.61(+1.02%) |
Dec 21, 2023 | 59.40 | 59.77 | 58.57 | 59.65 | 697,724 | +1.90(+3.28%) |
Dec 20, 2023 | 59.07 | 59.73 | 57.66 | 57.75 | 315,882 | -1.72(-2.89%) |
Dec 19, 2023 | 58.77 | 59.83 | 58.77 | 59.47 | 374,700 | +0.67(+1.13%) |
Dec 18, 2023 | 59.77 | 59.77 | 58.54 | 58.80 | 303,672 | -0.73(-1.23%) |
Dec 15, 2023 | 59.55 | 59.86 | 59.15 | 59.54 | 458,322 | -0.23(-0.39%) |
Dec 14, 2023 | 59.33 | 60.18 | 59.12 | 59.77 | 1,205,093 | +0.39(+0.66%) |
Dec 13, 2023 | 57.88 | 59.57 | 57.88 | 59.38 | 238,095 | +1.26(+2.17%) |
Dec 12, 2023 | 58.85 | 58.91 | 57.71 | 58.12 | 248,635 | -0.52(-0.88%) |
Dec 11, 2023 | 58.28 | 58.93 | 58.02 | 58.63 | 165,885 | +0.20(+0.34%) |
Dec 08, 2023 | 57.05 | 58.46 | 57.05 | 58.43 | 967,127 | +1.03(+1.80%) |
Dec 07, 2023 | 57.34 | 58.10 | 57.28 | 57.40 | 230,704 | +0.01(+0.02%) |
Dec 06, 2023 | 58.08 | 58.32 | 57.24 | 57.39 | 451,445 | -0.42(-0.72%) |
Dec 05, 2023 | 57.60 | 57.89 | 56.59 | 57.81 | 341,701 | -0.20(-0.34%) |
Dec 04, 2023 | 58.09 | 58.52 | 57.17 | 58.01 | 569,617 | -0.40(-0.68%) |
Dec 01, 2023 | 58.26 | 59.28 | 58.07 | 58.41 | 198,823 | +0.03(+0.05%) |
Nov 30, 2023 | 58.57 | 59.23 | 58.07 | 58.38 | 207,835 | -0.27(-0.46%) |
Nov 29, 2023 | 59.43 | 60.29 | 58.49 | 58.64 | 232,531 | -0.13(-0.22%) |
Nov 28, 2023 | 58.87 | 59.04 | 58.27 | 58.77 | 200,539 | -0.30(-0.50%) |
Nov 27, 2023 | 58.77 | 59.78 | 58.77 | 59.07 | 371,055 | -0.13(-0.22%) |
Nov 24, 2023 | 58.63 | 59.85 | 58.63 | 59.20 | 116,559 | +0.25(+0.42%) |
Nov 22, 2023 | 58.26 | 59.48 | 58.26 | 58.95 | 471,916 | +0.91(+1.57%) |
Nov 21, 2023 | 58.26 | 58.86 | 57.98 | 58.04 | 280,174 | -0.76(-1.30%) |
Nov 20, 2023 | 58.80 | 59.01 | 58.42 | 58.80 | 277,313 | +0.14(+0.24%) |
Nov 17, 2023 | 58.60 | 58.73 | 57.93 | 58.66 | 311,785 | +0.35(+0.60%) |
Nov 16, 2023 | 57.29 | 58.36 | 56.56 | 58.32 | 586,188 | +0.64(+1.10%) |
Nov 15, 2023 | 58.06 | 58.69 | 57.33 | 57.68 | 246,267 | -0.10(-0.17%) |
Nov 14, 2023 | 57.58 | 58.02 | 56.94 | 57.78 | 331,965 | +0.82(+1.43%) |
Nov 13, 2023 | 56.31 | 56.99 | 56.12 | 56.96 | 115,671 | +0.25(+0.43%) |
Nov 10, 2023 | 56.29 | 57.09 | 55.86 | 56.72 | 254,789 | +0.57(+1.02%) |
Nov 09, 2023 | 55.69 | 56.77 | 55.13 | 56.15 | 286,032 | +0.47(+0.85%) |
Nov 08, 2023 | 55.69 | 56.70 | 55.29 | 55.67 | 396,562 | -0.27(-0.47%) |
Nov 07, 2023 | 54.61 | 56.47 | 54.61 | 55.94 | 445,622 | +1.01(+1.85%) |
Nov 06, 2023 | 55.12 | 55.12 | 54.25 | 54.93 | 432,367 | +0.00(+0.00%) |
Nov 03, 2023 | 55.40 | 55.89 | 54.09 | 54.93 | 734,249 | -0.33(-0.61%) |
Nov 02, 2023 | 56.89 | 56.96 | 54.92 | 55.26 | 1,217,542 | +1.86(+3.48%) |
Nov 01, 2023 | 52.74 | 53.69 | 52.10 | 53.40 | 700,936 | +0.66(+1.25%) |
Oct 31, 2023 | 52.63 | 52.92 | 52.17 | 52.74 | 256,341 | +0.41(+0.79%) |
Oct 30, 2023 | 52.39 | 52.61 | 51.82 | 52.33 | 238,182 | +0.51(+0.99%) |
Oct 27, 2023 | 51.45 | 52.07 | 51.39 | 51.81 | 275,562 | +0.65(+1.27%) |
Oct 26, 2023 | 52.25 | 52.25 | 51.04 | 51.16 | 465,396 | -1.15(-2.20%) |
Oct 25, 2023 | 53.40 | 53.61 | 51.68 | 52.32 | 288,580 | -1.33(-2.48%) |
Oct 24, 2023 | 54.13 | 54.48 | 53.65 | 53.65 | 245,034 | -0.33(-0.62%) |
Oct 23, 2023 | 53.83 | 54.19 | 53.05 | 53.98 | 400,445 | -0.22(-0.40%) |
Oct 20, 2023 | 54.78 | 54.92 | 54.13 | 54.20 | 421,131 | -0.51(-0.94%) |
Oct 19, 2023 | 54.14 | 54.86 | 53.82 | 54.71 | 554,095 | +0.53(+0.98%) |
Oct 18, 2023 | 54.07 | 55.08 | 53.81 | 54.18 | 331,859 | -0.12(-0.22%) |
Oct 17, 2023 | 54.53 | 55.15 | 53.96 | 54.30 | 401,367 | -0.65(-1.18%) |
Oct 16, 2023 | 54.75 | 55.24 | 54.47 | 54.94 | 358,116 | +0.03(+0.05%) |
Oct 13, 2023 | 55.61 | 55.61 | 54.26 | 54.92 | 269,186 | -0.70(-1.26%) |
Oct 12, 2023 | 56.60 | 57.31 | 55.53 | 55.61 | 368,550 | -0.99(-1.76%) |
Oct 11, 2023 | 55.89 | 56.65 | 55.34 | 56.61 | 430,409 | +0.82(+1.46%) |
Oct 10, 2023 | 54.56 | 55.92 | 54.56 | 55.79 | 549,589 | +0.77(+1.40%) |
Oct 09, 2023 | 53.95 | 55.32 | 53.64 | 55.02 | 513,349 | +0.39(+0.72%) |
Oct 06, 2023 | 53.68 | 54.93 | 53.41 | 54.63 | 650,934 | +1.68(+3.18%) |
Oct 05, 2023 | 51.84 | 53.42 | 51.84 | 52.95 | 682,848 | +0.81(+1.55%) |
Oct 04, 2023 | 50.05 | 52.18 | 50.05 | 52.14 | 513,157 | +2.08(+4.15%) |
Oct 03, 2023 | 50.30 | 50.74 | 49.64 | 50.06 | 565,331 | -0.60(-1.19%) |
Oct 02, 2023 | 50.38 | 50.73 | 49.66 | 50.66 | 390,336 | +0.22(+0.43%) |
Sep 29, 2023 | 50.30 | 50.80 | 50.10 | 50.45 | 287,936 | +0.78(+1.57%) |
Sep 28, 2023 | 49.23 | 50.05 | 48.72 | 49.67 | 609,552 | +0.21(+0.42%) |
Sep 27, 2023 | 49.73 | 50.20 | 49.12 | 49.46 | 312,471 | -0.27(-0.53%) |
Sep 26, 2023 | 50.76 | 50.86 | 49.64 | 49.73 | 321,505 | -1.51(-2.94%) |
Sep 25, 2023 | 50.46 | 51.29 | 50.73 | 51.23 | 212,925 | +0.33(+0.66%) |
Sep 22, 2023 | 50.46 | 51.34 | 50.43 | 50.90 | 185,726 | +0.49(+0.98%) |
Sep 21, 2023 | 51.30 | 51.73 | 49.85 | 50.41 | 466,138 | -1.73(-3.32%) |
Sep 20, 2023 | 51.34 | 52.79 | 51.32 | 52.14 | 526,293 | +0.73(+1.42%) |
Sep 19, 2023 | 50.75 | 51.93 | 50.69 | 51.41 | 355,303 | +0.47(+0.93%) |
Sep 18, 2023 | 50.47 | 51.39 | 49.97 | 50.94 | 330,829 | +0.42(+0.84%) |
Sep 15, 2023 | 50.21 | 50.75 | 49.71 | 50.52 | 490,855 | -0.12(-0.23%) |
Sep 14, 2023 | 50.95 | 51.16 | 50.29 | 50.63 | 267,293 | -0.14(-0.27%) |
Sep 13, 2023 | 52.17 | 52.60 | 50.51 | 50.77 | 331,721 | -1.13(-2.18%) |
Sep 12, 2023 | 52.63 | 53.09 | 51.80 | 51.90 | 254,017 | -0.42(-0.81%) |
Sep 11, 2023 | 52.00 | 53.03 | 52.00 | 52.33 | 381,538 | -0.15(-0.28%) |
Sep 08, 2023 | 51.52 | 52.65 | 51.40 | 52.47 | 417,090 | -0.09(-0.17%) |
Sep 07, 2023 | 51.29 | 52.83 | 51.19 | 52.56 | 485,707 | +0.03(+0.06%) |
Sep 06, 2023 | 52.12 | 52.99 | 51.98 | 52.53 | 413,734 | -0.42(-0.80%) |
Sep 05, 2023 | 52.64 | 53.31 | 52.62 | 52.96 | 307,976 | -0.67(-1.25%) |
Sep 01, 2023 | 54.13 | 54.13 | 53.23 | 53.63 | 253,188 | +0.17(+0.31%) |
Aug 31, 2023 | 52.45 | 53.85 | 52.45 | 53.46 | 381,659 | +0.67(+1.27%) |
Aug 30, 2023 | 52.87 | 53.79 | 52.28 | 52.79 | 286,516 | -0.25(-0.46%) |
Aug 29, 2023 | 52.64 | 53.29 | 52.22 | 53.04 | 689,160 | +0.09(+0.17%) |
Aug 28, 2023 | 53.15 | 53.81 | 52.86 | 52.95 | 281,705 | -0.39(-0.74%) |
Aug 25, 2023 | 53.06 | 53.56 | 52.61 | 53.34 | 333,454 | -0.16(-0.29%) |
Aug 24, 2023 | 55.05 | 55.23 | 53.43 | 53.50 | 444,494 | -1.25(-2.28%) |
Aug 23, 2023 | 54.88 | 55.32 | 54.50 | 54.75 | 563,807 | -0.15(-0.27%) |
Aug 22, 2023 | 55.65 | 55.69 | 54.14 | 54.90 | 361,306 | -0.32(-0.57%) |
Aug 21, 2023 | 53.82 | 55.33 | 53.68 | 55.21 | 1,003,800 | +1.39(+2.58%) |
Aug 18, 2023 | 53.35 | 54.50 | 53.06 | 53.82 | 794,289 | -0.29(-0.53%) |
Aug 17, 2023 | 53.67 | 54.41 | 52.67 | 54.11 | 996,800 | +0.52(+0.97%) |
Aug 16, 2023 | 55.86 | 55.86 | 52.96 | 53.59 | 2,294,162 | -3.51(-6.15%) |
Aug 15, 2023 | 57.15 | 57.36 | 56.40 | 57.10 | 253,146 | -0.21(-0.36%) |
Aug 14, 2023 | 57.15 | 57.59 | 56.87 | 57.31 | 444,386 | +0.08(+0.14%) |
Aug 11, 2023 | 58.09 | 58.09 | 57.09 | 57.23 | 313,397 | -0.62(-1.07%) |
Aug 10, 2023 | 58.82 | 58.82 | 57.56 | 57.85 | 342,351 | -0.45(-0.78%) |
Aug 09, 2023 | 59.32 | 59.35 | 57.65 | 58.30 | 931,854 | -0.90(-1.51%) |
Aug 08, 2023 | 59.75 | 60.07 | 58.49 | 59.20 | 618,601 | -1.34(-2.21%) |
Aug 07, 2023 | 61.85 | 61.85 | 57.73 | 60.54 | 880,819 | -1.11(-1.80%) |
Aug 04, 2023 | 60.91 | 62.50 | 60.91 | 61.65 | 447,317 | -0.16(-0.25%) |
Aug 03, 2023 | 62.31 | 62.48 | 61.24 | 61.81 | 634,747 | -0.55(-0.88%) |
Aug 02, 2023 | 61.29 | 62.65 | 60.67 | 62.36 | 698,667 | -0.07(-0.11%) |
Aug 01, 2023 | 61.03 | 62.91 | 59.55 | 62.43 | 2,490,042 | +0.02(+0.03%) |
Jul 31, 2023 | 58.33 | 62.73 | 58.07 | 62.41 | 2,009,886 | +3.84(+6.55%) |
Jul 28, 2023 | 55.63 | 60.04 | 55.61 | 58.57 | 3,740,068 | +6.88(+13.31%) |
Jul 27, 2023 | 58.30 | 58.56 | 51.32 | 51.69 | 9,249,299 | -12.64(-19.65%) |
Jul 26, 2023 | 92.72 | 93.84 | 55.65 | 64.33 | 18,111,042 | +12.94(+25.19%) |
Jul 25, 2023 | 52.17 | 52.46 | 50.63 | 51.38 | 1,062,310 | -0.17(-0.32%) |
Jul 24, 2023 | 53.21 | 53.29 | 51.29 | 51.55 | 1,148,447 | -1.40(-2.64%) |
Jul 21, 2023 | 54.24 | 54.55 | 52.42 | 52.95 | 1,338,687 | -1.04(-1.93%) |
Jul 20, 2023 | 56.36 | 56.45 | 53.63 | 53.99 | 1,503,038 | -2.39(-4.24%) |
Jul 19, 2023 | 59.45 | 59.76 | 55.33 | 56.38 | 2,141,158 | -4.27(-7.04%) |
Jul 18, 2023 | 62.31 | 62.49 | 60.36 | 60.65 | 551,374 | -1.60(-2.58%) |
Jul 17, 2023 | 62.16 | 63.25 | 61.03 | 62.26 | 292,568 | +0.00(+0.00%) |
Jul 14, 2023 | 62.14 | 62.65 | 61.55 | 62.26 | 468,732 | +0.06(+0.10%) |
Jul 13, 2023 | 62.72 | 63.37 | 61.91 | 62.19 | 577,202 | -0.46(-0.73%) |
Jul 12, 2023 | 63.42 | 64.70 | 62.28 | 62.65 | 456,697 | +0.00(+0.00%) |
Jul 11, 2023 | 62.83 | 63.39 | 62.40 | 62.65 | 340,482 | +0.15(+0.24%) |
Jul 10, 2023 | 62.60 | 63.13 | 62.31 | 62.50 | 239,326 | +0.00(+0.00%) |
Jul 07, 2023 | 63.98 | 64.82 | 61.57 | 62.50 | 589,642 | -1.92(-2.98%) |
Jul 06, 2023 | 65.07 | 65.70 | 64.33 | 64.42 | 589,714 | -0.96(-1.48%) |
Jul 05, 2023 | 69.39 | 69.43 | 65.14 | 65.39 | 1,191,965 | -3.51(-5.10%) |
Jul 03, 2023 | 71.66 | 71.66 | 66.61 | 68.90 | 621,106 | -1.83(-2.59%) |
Jun 30, 2023 | 73.33 | 73.82 | 70.44 | 70.73 | 745,711 | -2.32(-3.18%) |
Jun 29, 2023 | 74.96 | 75.15 | 72.84 | 73.06 | 621,047 | -0.84(-1.13%) |
Jun 28, 2023 | 78.72 | 78.86 | 73.69 | 73.89 | 1,703,938 | -5.46(-6.88%) |
Jun 27, 2023 | 77.03 | 82.28 | 76.99 | 79.36 | 1,376,897 | +4.39(+5.86%) |
Jun 26, 2023 | 75.42 | 78.35 | 74.34 | 74.97 | 1,316,138 | +3.97(+5.59%) |
Jun 23, 2023 | 70.61 | 72.61 | 70.43 | 71.00 | 537,479 | +0.29(+0.40%) |
Jun 22, 2023 | 67.43 | 70.87 | 67.43 | 70.71 | 857,729 | +3.46(+5.15%) |
Jun 21, 2023 | 66.09 | 70.74 | 65.88 | 67.25 | 1,295,066 | +1.52(+2.31%) |
Jun 20, 2023 | 69.21 | 69.26 | 65.73 | 65.73 | 574,217 | -3.16(-4.59%) |
Jun 16, 2023 | 70.23 | 70.23 | 68.55 | 68.89 | 499,245 | -1.50(-2.13%) |
Jun 15, 2023 | 69.89 | 70.68 | 69.31 | 70.39 | 226,355 | +11.07(+18.67%) |
May 08, 2023 | 58.00 | 59.73 | 57.42 | 59.32 | 329,857 | +1.38(+2.38%) |
May 05, 2023 | 54.78 | 58.07 | 54.65 | 57.94 | 729,001 | +0.40(+0.70%) |
May 04, 2023 | 59.73 | 59.73 | 57.14 | 57.53 | 431,713 | -2.51(-4.18%) |
May 03, 2023 | 60.96 | 60.98 | 60.02 | 60.04 | 203,770 | -0.92(-1.50%) |
May 02, 2023 | 61.23 | 61.23 | 60.16 | 60.96 | 124,253 | +0.29(+0.47%) |