Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 62.18 | 62.58 | 62.00 | 62.41 | 1,037,332 | +0.33(+0.53%) |
May 17, 2024 | 61.98 | 62.38 | 61.76 | 62.08 | 1,014,534 | +0.43(+0.70%) |
May 16, 2024 | 63.14 | 63.24 | 61.63 | 61.65 | 1,167,432 | -1.47(-2.33%) |
May 15, 2024 | 63.05 | 63.63 | 61.84 | 63.12 | 1,002,345 | -0.16(-0.25%) |
May 14, 2024 | 63.05 | 63.48 | 62.47 | 63.28 | 908,556 | +0.61(+0.97%) |
May 13, 2024 | 64.28 | 64.28 | 62.59 | 62.67 | 1,028,388 | -1.10(-1.72%) |
May 10, 2024 | 65.22 | 65.50 | 63.21 | 63.77 | 756,957 | -1.03(-1.58%) |
May 09, 2024 | 64.19 | 65.06 | 63.95 | 64.79 | 839,899 | +0.76(+1.18%) |
May 08, 2024 | 63.27 | 64.15 | 62.83 | 64.04 | 942,229 | +0.14(+0.22%) |
May 07, 2024 | 63.86 | 65.06 | 63.83 | 63.90 | 1,213,673 | +0.02(+0.03%) |
May 06, 2024 | 63.68 | 64.47 | 63.68 | 63.88 | 945,950 | +0.80(+1.26%) |
May 03, 2024 | 62.35 | 63.20 | 61.78 | 63.08 | 1,407,010 | +1.17(+1.88%) |
May 02, 2024 | 61.49 | 62.37 | 60.71 | 61.91 | 1,321,458 | +1.03(+1.69%) |
May 01, 2024 | 62.16 | 62.39 | 60.19 | 60.89 | 1,276,120 | -1.22(-1.96%) |
Apr 30, 2024 | 65.57 | 65.65 | 62.04 | 62.10 | 1,599,215 | -3.84(-5.82%) |
Apr 29, 2024 | 65.14 | 66.14 | 65.04 | 65.94 | 1,195,927 | +0.54(+0.82%) |
Apr 26, 2024 | 64.79 | 65.69 | 64.42 | 65.40 | 895,575 | +0.03(+0.05%) |
Apr 25, 2024 | 65.14 | 65.71 | 63.94 | 65.37 | 1,279,078 | +0.29(+0.44%) |
Apr 24, 2024 | 67.28 | 67.30 | 64.25 | 65.08 | 3,117,138 | +0.15(+0.23%) |
Apr 23, 2024 | 63.97 | 65.33 | 63.42 | 64.93 | 1,414,914 | +0.46(+0.71%) |
Apr 22, 2024 | 64.43 | 65.00 | 63.45 | 64.48 | 1,382,747 | +0.07(+0.11%) |
Apr 19, 2024 | 64.38 | 65.56 | 64.02 | 64.41 | 1,499,519 | -0.13(-0.20%) |
Apr 18, 2024 | 66.15 | 66.50 | 64.14 | 64.54 | 1,695,902 | -0.91(-1.39%) |
Apr 17, 2024 | 66.51 | 66.98 | 65.00 | 65.44 | 1,583,690 | -1.31(-1.96%) |
Apr 16, 2024 | 66.69 | 67.51 | 65.35 | 66.75 | 2,590,419 | -0.64(-0.95%) |
Apr 15, 2024 | 68.18 | 68.77 | 67.34 | 67.39 | 1,218,320 | -0.93(-1.36%) |
Apr 12, 2024 | 70.10 | 70.86 | 67.89 | 68.31 | 1,497,595 | -1.03(-1.48%) |
Apr 11, 2024 | 70.33 | 70.33 | 68.73 | 69.34 | 1,298,238 | -0.59(-0.84%) |
Apr 10, 2024 | 68.24 | 70.13 | 67.83 | 69.93 | 1,824,431 | +1.42(+2.07%) |
Apr 09, 2024 | 69.22 | 69.53 | 68.16 | 68.51 | 1,261,591 | -0.21(-0.30%) |
Apr 08, 2024 | 69.76 | 69.99 | 68.70 | 68.72 | 1,269,949 | -1.03(-1.47%) |
Apr 05, 2024 | 69.05 | 70.31 | 68.50 | 69.75 | 1,721,758 | +0.79(+1.14%) |
Apr 04, 2024 | 68.65 | 69.44 | 68.46 | 68.96 | 2,349,495 | +0.71(+1.04%) |
Apr 03, 2024 | 66.80 | 68.46 | 66.80 | 68.25 | 1,932,267 | +1.54(+2.30%) |
Apr 02, 2024 | 67.88 | 67.91 | 66.11 | 66.72 | 1,979,339 | -0.55(-0.82%) |
Apr 01, 2024 | 67.03 | 67.31 | 65.89 | 67.27 | 1,278,698 | +0.71(+1.06%) |
Mar 28, 2024 | 65.89 | 66.53 | 66.52 | 66.56 | 2,736,094 | +1.37(+2.09%) |
Mar 27, 2024 | 64.59 | 65.31 | 64.30 | 65.19 | 2,316,039 | +0.29(+0.45%) |
Mar 26, 2024 | 66.19 | 67.00 | 64.83 | 64.90 | 4,266,957 | -3.43(-5.02%) |
Mar 25, 2024 | 68.07 | 69.18 | 68.07 | 68.33 | 838,920 | +0.69(+1.02%) |
Mar 22, 2024 | 68.38 | 68.78 | 67.39 | 67.65 | 795,174 | -0.79(-1.15%) |
Mar 21, 2024 | 67.61 | 68.66 | 67.30 | 68.43 | 1,288,344 | +0.96(+1.42%) |
Mar 20, 2024 | 66.87 | 68.00 | 66.54 | 67.48 | 1,011,201 | +0.38(+0.56%) |
Mar 19, 2024 | 66.08 | 67.62 | 66.08 | 67.10 | 1,113,669 | +0.81(+1.22%) |
Mar 18, 2024 | 66.70 | 66.74 | 65.58 | 66.29 | 1,155,048 | -0.06(-0.09%) |
Mar 15, 2024 | 66.06 | 66.97 | 65.77 | 66.35 | 2,863,435 | +0.17(+0.26%) |
Mar 14, 2024 | 66.41 | 66.64 | 65.62 | 66.18 | 985,596 | +0.13(+0.20%) |
Mar 13, 2024 | 65.40 | 66.11 | 65.13 | 66.05 | 1,357,819 | +1.34(+2.06%) |
Mar 12, 2024 | 64.54 | 64.74 | 63.90 | 64.71 | 752,923 | +0.19(+0.29%) |
Mar 11, 2024 | 63.49 | 64.64 | 63.23 | 64.53 | 952,014 | +0.26(+0.40%) |
Mar 08, 2024 | 64.14 | 65.29 | 64.06 | 64.27 | 1,066,106 | +0.06(+0.09%) |
Mar 07, 2024 | 63.63 | 65.14 | 63.09 | 64.21 | 1,422,774 | +0.81(+1.27%) |
Mar 06, 2024 | 63.84 | 64.55 | 62.85 | 63.40 | 1,174,014 | +0.74(+1.18%) |
Mar 05, 2024 | 62.42 | 63.71 | 62.04 | 62.66 | 1,123,393 | +0.05(+0.08%) |
Mar 04, 2024 | 64.79 | 64.79 | 62.54 | 62.61 | 1,024,288 | -1.62(-2.53%) |
Mar 01, 2024 | 63.80 | 64.76 | 63.59 | 64.24 | 1,207,600 | +1.29(+2.04%) |
Feb 29, 2024 | 63.02 | 63.30 | 62.18 | 62.95 | 1,317,743 | +0.45(+0.72%) |
Feb 28, 2024 | 61.80 | 62.73 | 61.49 | 62.50 | 1,306,402 | +0.50(+0.80%) |
Feb 27, 2024 | 61.60 | 62.21 | 61.13 | 62.00 | 1,580,633 | +0.95(+1.55%) |
Feb 26, 2024 | 60.27 | 61.19 | 59.65 | 61.06 | 1,058,237 | +0.53(+0.87%) |
Feb 23, 2024 | 59.82 | 60.66 | 58.98 | 60.53 | 952,937 | +0.03(+0.05%) |
Feb 22, 2024 | 59.13 | 61.52 | 59.13 | 60.50 | 1,961,191 | +0.34(+0.56%) |
Feb 21, 2024 | 59.01 | 61.45 | 58.74 | 60.16 | 3,127,430 | +1.80(+3.08%) |
Feb 20, 2024 | 58.73 | 59.23 | 57.92 | 58.36 | 2,956,785 | -0.59(-0.99%) |
Feb 16, 2024 | 58.76 | 59.93 | 58.16 | 58.95 | 1,558,884 | +0.35(+0.59%) |
Feb 15, 2024 | 56.09 | 59.32 | 56.09 | 58.60 | 1,617,559 | +2.68(+4.80%) |
Feb 14, 2024 | 56.28 | 57.61 | 55.59 | 55.92 | 1,576,468 | +0.19(+0.34%) |
Feb 13, 2024 | 55.46 | 56.37 | 54.98 | 55.73 | 1,964,238 | -0.51(-0.90%) |
Feb 12, 2024 | 54.57 | 56.68 | 54.57 | 56.23 | 1,408,274 | +1.94(+3.57%) |
Feb 09, 2024 | 55.01 | 55.63 | 54.08 | 54.30 | 1,014,747 | -0.77(-1.39%) |
Feb 08, 2024 | 53.90 | 55.14 | 53.90 | 55.06 | 1,107,191 | +1.09(+2.03%) |
Feb 07, 2024 | 53.54 | 54.09 | 53.13 | 53.97 | 611,978 | +0.58(+1.08%) |
Feb 06, 2024 | 52.76 | 54.07 | 52.66 | 53.39 | 829,551 | +0.85(+1.63%) |
Feb 05, 2024 | 52.40 | 53.17 | 51.59 | 52.54 | 989,951 | -0.35(-0.66%) |
Feb 02, 2024 | 53.38 | 53.57 | 52.52 | 52.89 | 922,410 | -0.83(-1.55%) |
Feb 01, 2024 | 54.96 | 55.35 | 52.75 | 53.72 | 1,372,269 | -0.81(-1.49%) |
Jan 31, 2024 | 56.29 | 56.29 | 54.51 | 54.54 | 941,235 | -1.82(-3.23%) |
Jan 30, 2024 | 54.45 | 56.46 | 54.45 | 56.35 | 1,178,873 | +1.13(+2.05%) |
Jan 29, 2024 | 54.81 | 55.27 | 53.97 | 55.22 | 867,722 | +0.18(+0.32%) |
Jan 26, 2024 | 55.08 | 55.53 | 54.22 | 55.04 | 728,738 | +0.04(+0.07%) |
Jan 25, 2024 | 54.47 | 55.09 | 53.42 | 55.00 | 1,101,412 | +1.21(+2.25%) |
Jan 24, 2024 | 53.83 | 54.33 | 53.32 | 53.79 | 866,102 | +0.66(+1.23%) |
Jan 23, 2024 | 53.32 | 54.15 | 52.71 | 53.13 | 1,120,234 | -0.40(-0.74%) |
Jan 22, 2024 | 53.08 | 54.05 | 52.43 | 53.53 | 1,217,700 | +0.39(+0.73%) |
Jan 19, 2024 | 53.10 | 53.20 | 52.13 | 53.14 | 1,157,343 | -0.05(-0.09%) |
Jan 18, 2024 | 52.71 | 53.32 | 52.10 | 53.19 | 883,840 | +0.49(+0.92%) |
Jan 17, 2024 | 52.42 | 53.00 | 51.97 | 52.71 | 1,044,447 | -0.51(-0.95%) |
Jan 16, 2024 | 54.66 | 54.85 | 53.05 | 53.21 | 1,327,564 | -1.77(-3.22%) |
Jan 12, 2024 | 55.93 | 56.17 | 54.64 | 54.98 | 912,806 | +0.68(+1.24%) |
Jan 11, 2024 | 54.57 | 55.00 | 53.69 | 54.31 | 898,520 | -0.12(-0.22%) |
Jan 10, 2024 | 54.25 | 54.48 | 53.47 | 54.43 | 1,166,437 | +0.21(+0.38%) |
Jan 09, 2024 | 55.34 | 55.55 | 53.56 | 54.22 | 1,122,655 | -1.05(-1.91%) |
Jan 08, 2024 | 53.73 | 55.27 | 52.46 | 55.27 | 1,292,373 | -0.38(-0.68%) |
Jan 05, 2024 | 55.53 | 55.88 | 54.67 | 55.65 | 917,987 | +0.57(+1.03%) |
Jan 04, 2024 | 58.57 | 58.59 | 54.97 | 55.08 | 1,268,482 | -2.49(-4.33%) |
Jan 03, 2024 | 56.84 | 58.22 | 56.39 | 57.58 | 1,111,476 | +0.57(+0.99%) |
Jan 02, 2024 | 57.15 | 58.32 | 56.71 | 57.01 | 928,445 | +0.52(+0.91%) |
Dec 29, 2023 | 57.27 | 57.45 | 56.41 | 56.49 | 1,362,672 | -0.63(-1.10%) |
Dec 28, 2023 | 58.04 | 58.59 | 57.07 | 57.12 | 991,429 | -1.47(-2.51%) |
Dec 27, 2023 | 58.81 | 59.24 | 55.97 | 58.59 | 1,230,474 | -0.29(-0.49%) |
Dec 26, 2023 | 57.95 | 59.43 | 57.56 | 58.88 | 988,689 | +1.64(+2.86%) |
Dec 22, 2023 | 57.81 | 58.35 | 57.12 | 57.24 | 809,189 | -0.03(-0.05%) |
Dec 21, 2023 | 56.76 | 57.34 | 56.38 | 57.27 | 785,887 | +0.70(+1.23%) |
Dec 20, 2023 | 57.90 | 58.56 | 56.39 | 56.57 | 1,336,522 | -1.14(-1.98%) |
Dec 19, 2023 | 56.93 | 58.01 | 56.16 | 57.72 | 1,424,294 | +0.48(+0.83%) |
Dec 18, 2023 | 57.24 | 58.25 | 57.04 | 57.24 | 1,187,645 | +1.40(+2.51%) |
Dec 15, 2023 | 56.25 | 56.74 | 54.93 | 55.84 | 2,430,834 | -0.10(-0.18%) |
Dec 14, 2023 | 55.50 | 57.01 | 55.48 | 55.94 | 1,559,004 | +2.06(+3.82%) |
Dec 13, 2023 | 52.08 | 53.95 | 51.80 | 53.88 | 1,329,756 | +2.13(+4.11%) |
Dec 12, 2023 | 52.15 | 52.24 | 51.39 | 51.75 | 1,247,811 | -1.69(-3.16%) |
Dec 11, 2023 | 53.38 | 54.50 | 53.13 | 53.44 | 1,207,335 | -0.33(-0.61%) |
Dec 08, 2023 | 52.99 | 54.01 | 52.75 | 53.77 | 1,464,671 | +1.32(+2.52%) |
Dec 07, 2023 | 53.83 | 54.18 | 52.38 | 52.45 | 1,356,396 | -0.69(-1.29%) |
Dec 06, 2023 | 54.86 | 55.80 | 53.13 | 53.13 | 1,651,231 | -2.43(-4.38%) |
Dec 05, 2023 | 57.40 | 57.67 | 55.55 | 55.57 | 1,055,322 | -1.69(-2.95%) |
Dec 04, 2023 | 57.04 | 57.62 | 56.45 | 57.26 | 923,625 | -0.49(-0.84%) |
Dec 01, 2023 | 57.18 | 58.81 | 56.86 | 57.75 | 1,009,751 | +0.24(+0.41%) |
Nov 30, 2023 | 58.49 | 59.54 | 56.37 | 57.51 | 1,100,255 | -0.16(-0.28%) |
Nov 29, 2023 | 57.94 | 58.22 | 57.11 | 57.67 | 968,416 | +0.10(+0.17%) |
Nov 28, 2023 | 57.51 | 58.47 | 56.74 | 57.57 | 846,823 | +0.31(+0.54%) |
Nov 27, 2023 | 57.66 | 57.75 | 56.78 | 57.26 | 849,437 | -0.94(-1.62%) |
Nov 24, 2023 | 57.80 | 59.01 | 57.54 | 58.20 | 316,237 | +0.25(+0.43%) |
Nov 22, 2023 | 55.96 | 58.20 | 55.40 | 57.95 | 1,200,261 | -0.15(-0.26%) |
Nov 21, 2023 | 57.33 | 58.12 | 56.53 | 58.10 | 1,285,451 | +0.09(+0.15%) |
Nov 20, 2023 | 58.38 | 59.02 | 57.96 | 58.01 | 808,790 | +0.28(+0.48%) |
Nov 17, 2023 | 56.85 | 58.00 | 56.72 | 57.74 | 1,456,073 | +1.94(+3.47%) |
Nov 16, 2023 | 56.76 | 57.36 | 54.59 | 55.80 | 1,673,825 | -2.14(-3.69%) |
Nov 15, 2023 | 57.61 | 59.04 | 57.23 | 57.93 | 1,116,842 | +0.05(+0.09%) |
Nov 14, 2023 | 57.73 | 58.26 | 57.00 | 57.88 | 1,245,151 | +0.49(+0.85%) |
Nov 13, 2023 | 56.30 | 57.51 | 55.88 | 57.40 | 1,423,308 | +1.29(+2.30%) |
Nov 10, 2023 | 55.75 | 56.46 | 54.79 | 56.11 | 1,079,691 | +1.04(+1.89%) |
Nov 09, 2023 | 55.53 | 56.22 | 54.83 | 55.06 | 1,345,809 | +0.18(+0.33%) |
Nov 08, 2023 | 56.38 | 56.99 | 54.71 | 54.88 | 1,751,208 | -2.24(-3.92%) |
Nov 07, 2023 | 58.38 | 58.53 | 56.83 | 57.12 | 1,706,578 | -2.60(-4.36%) |
Nov 06, 2023 | 62.16 | 62.31 | 59.42 | 59.72 | 1,185,586 | -2.11(-3.41%) |
Nov 03, 2023 | 62.72 | 62.98 | 60.64 | 61.83 | 1,214,356 | -0.75(-1.20%) |
Nov 02, 2023 | 60.59 | 62.67 | 60.09 | 62.59 | 931,709 | +2.29(+3.79%) |
Nov 01, 2023 | 61.16 | 61.45 | 59.55 | 60.30 | 1,230,433 | -0.77(-1.26%) |
Oct 31, 2023 | 59.95 | 61.47 | 59.13 | 61.07 | 1,960,520 | +1.47(+2.46%) |
Oct 30, 2023 | 59.69 | 60.42 | 58.44 | 59.61 | 1,205,632 | -0.20(-0.33%) |
Oct 27, 2023 | 59.80 | 60.19 | 57.93 | 59.80 | 1,368,590 | +0.30(+0.50%) |
Oct 26, 2023 | 59.69 | 60.06 | 58.74 | 59.51 | 1,555,340 | -1.32(-2.16%) |
Oct 25, 2023 | 63.81 | 63.81 | 58.55 | 60.82 | 3,732,738 | -1.39(-2.23%) |
Oct 24, 2023 | 63.38 | 63.73 | 62.20 | 62.21 | 1,637,349 | -0.92(-1.46%) |
Oct 23, 2023 | 63.38 | 64.87 | 62.61 | 63.13 | 1,649,010 | -1.22(-1.89%) |
Oct 20, 2023 | 66.25 | 67.03 | 64.33 | 64.35 | 1,984,528 | -1.76(-2.67%) |
Oct 19, 2023 | 64.07 | 66.67 | 63.48 | 66.11 | 2,054,581 | +1.44(+2.22%) |
Oct 18, 2023 | 64.64 | 65.11 | 63.76 | 64.67 | 1,573,621 | +0.42(+0.65%) |
Oct 17, 2023 | 63.39 | 64.96 | 63.39 | 64.26 | 1,602,626 | +0.92(+1.45%) |
Oct 16, 2023 | 63.54 | 63.59 | 62.45 | 63.34 | 990,781 | +0.47(+0.74%) |
Oct 13, 2023 | 61.35 | 63.68 | 61.33 | 62.87 | 1,630,831 | +2.84(+4.73%) |
Oct 12, 2023 | 61.03 | 61.03 | 59.19 | 60.03 | 1,971,835 | +1.31(+2.23%) |
Oct 11, 2023 | 58.21 | 59.19 | 57.34 | 58.72 | 1,196,285 | -0.40(-0.67%) |
Oct 10, 2023 | 58.75 | 59.66 | 58.60 | 59.12 | 1,037,303 | +0.37(+0.62%) |
Oct 09, 2023 | 57.14 | 59.40 | 56.93 | 58.75 | 1,317,532 | +3.87(+7.05%) |
Oct 06, 2023 | 53.86 | 55.96 | 52.77 | 54.88 | 1,592,645 | +1.79(+3.37%) |
Oct 05, 2023 | 52.84 | 53.86 | 52.61 | 53.09 | 1,128,598 | -0.56(-1.05%) |
Oct 04, 2023 | 55.73 | 55.91 | 52.88 | 53.66 | 1,368,586 | -2.63(-4.68%) |
Oct 03, 2023 | 55.84 | 56.50 | 55.29 | 56.29 | 734,369 | +0.14(+0.25%) |
Oct 02, 2023 | 58.93 | 59.01 | 55.66 | 56.15 | 1,447,861 | -2.73(-4.64%) |
Sep 29, 2023 | 60.33 | 60.33 | 58.48 | 58.88 | 1,111,116 | -1.21(-2.01%) |
Sep 28, 2023 | 60.09 | 61.07 | 59.74 | 60.09 | 1,639,252 | -0.55(-0.91%) |
Sep 27, 2023 | 59.21 | 61.32 | 58.98 | 60.65 | 2,751,302 | +2.58(+4.45%) |
Sep 26, 2023 | 57.15 | 58.41 | 57.15 | 58.06 | 1,218,615 | +0.28(+0.48%) |
Sep 25, 2023 | 56.69 | 58.00 | 57.57 | 57.78 | 758,520 | +1.10(+1.94%) |
Sep 22, 2023 | 57.48 | 57.85 | 56.28 | 56.69 | 1,015,796 | -0.18(-0.31%) |
Sep 21, 2023 | 57.53 | 57.91 | 56.55 | 56.86 | 1,053,765 | -0.58(-1.02%) |
Sep 20, 2023 | 59.24 | 60.02 | 57.38 | 57.45 | 1,637,122 | -2.25(-3.76%) |
Sep 19, 2023 | 61.46 | 61.72 | 58.97 | 59.69 | 1,320,373 | -0.99(-1.63%) |
Sep 18, 2023 | 62.37 | 62.37 | 60.51 | 60.68 | 1,232,580 | -0.26(-0.42%) |
Sep 15, 2023 | 61.50 | 62.00 | 60.63 | 60.94 | 2,726,313 | -1.31(-2.10%) |
Sep 14, 2023 | 63.24 | 63.55 | 61.94 | 62.25 | 1,079,522 | +0.22(+0.35%) |
Sep 13, 2023 | 62.97 | 63.09 | 61.10 | 62.03 | 1,082,029 | -0.52(-0.84%) |
Sep 12, 2023 | 61.38 | 62.74 | 61.20 | 62.56 | 1,485,377 | +2.05(+3.39%) |
Sep 11, 2023 | 62.93 | 63.14 | 59.90 | 60.51 | 1,726,178 | -2.20(-3.51%) |
Sep 08, 2023 | 62.59 | 63.13 | 62.15 | 62.70 | 1,281,316 | +0.49(+0.78%) |
Sep 07, 2023 | 62.91 | 63.42 | 61.55 | 62.22 | 1,361,948 | -1.04(-1.64%) |
Sep 06, 2023 | 62.70 | 63.84 | 62.34 | 63.26 | 931,630 | +0.35(+0.55%) |
Sep 05, 2023 | 64.10 | 64.78 | 62.86 | 62.91 | 1,226,527 | -0.98(-1.53%) |
Sep 01, 2023 | 63.36 | 64.08 | 63.25 | 63.89 | 1,076,463 | +1.03(+1.64%) |
Aug 31, 2023 | 62.15 | 63.06 | 61.44 | 62.86 | 1,142,927 | +0.81(+1.31%) |
Aug 30, 2023 | 61.33 | 62.30 | 60.89 | 62.05 | 1,291,684 | +1.07(+1.75%) |
Aug 29, 2023 | 60.39 | 61.30 | 59.89 | 60.98 | 809,599 | +0.50(+0.83%) |
Aug 28, 2023 | 60.90 | 61.42 | 60.17 | 60.48 | 920,091 | +0.26(+0.43%) |
Aug 25, 2023 | 60.27 | 60.46 | 59.16 | 60.22 | 1,617,117 | +0.87(+1.47%) |
Aug 24, 2023 | 59.34 | 60.62 | 59.23 | 59.35 | 1,000,954 | -0.80(-1.33%) |
Aug 23, 2023 | 59.62 | 60.36 | 58.77 | 60.15 | 898,256 | -0.12(-0.20%) |
Aug 22, 2023 | 61.00 | 61.67 | 60.09 | 60.27 | 1,344,269 | -0.68(-1.12%) |
Aug 21, 2023 | 60.80 | 61.81 | 60.25 | 60.95 | 1,494,672 | +0.57(+0.95%) |
Aug 18, 2023 | 58.96 | 60.43 | 58.96 | 60.38 | 1,516,318 | +0.61(+1.03%) |
Aug 17, 2023 | 59.39 | 60.34 | 59.06 | 59.76 | 1,906,777 | +1.57(+2.71%) |
Aug 16, 2023 | 58.02 | 59.45 | 57.92 | 58.19 | 2,517,339 | +0.95(+1.66%) |
Aug 15, 2023 | 58.12 | 58.15 | 56.94 | 57.24 | 847,744 | -1.45(-2.46%) |
Aug 14, 2023 | 57.42 | 58.78 | 56.93 | 58.69 | 894,659 | +0.64(+1.11%) |
Aug 11, 2023 | 57.23 | 58.67 | 56.93 | 58.04 | 945,452 | +0.67(+1.17%) |
Aug 10, 2023 | 58.27 | 58.81 | 56.90 | 57.37 | 1,064,538 | -0.90(-1.55%) |
Aug 09, 2023 | 58.95 | 59.94 | 58.09 | 58.27 | 1,316,306 | +0.08(+0.14%) |
Aug 08, 2023 | 56.17 | 58.46 | 55.90 | 58.19 | 1,048,548 | +0.33(+0.56%) |
Aug 07, 2023 | 57.77 | 58.14 | 57.04 | 57.86 | 907,119 | +0.24(+0.41%) |
Aug 04, 2023 | 57.27 | 57.70 | 56.25 | 57.63 | 1,379,979 | +0.94(+1.65%) |
Aug 03, 2023 | 55.48 | 57.16 | 54.56 | 56.69 | 1,411,571 | +2.01(+3.68%) |
Aug 02, 2023 | 54.38 | 55.09 | 53.36 | 54.67 | 1,234,837 | -0.87(-1.56%) |
Aug 01, 2023 | 54.22 | 55.70 | 53.03 | 55.54 | 1,668,217 | +0.61(+1.11%) |
Jul 31, 2023 | 53.82 | 54.94 | 53.50 | 54.93 | 1,401,703 | +1.84(+3.46%) |
Jul 28, 2023 | 53.09 | 53.32 | 52.29 | 53.10 | 1,451,221 | +0.52(+1.00%) |
Jul 27, 2023 | 53.22 | 54.68 | 51.76 | 52.57 | 2,667,380 | +0.47(+0.91%) |
Jul 26, 2023 | 54.80 | 54.80 | 51.65 | 52.10 | 5,328,646 | -3.73(-6.69%) |
Jul 25, 2023 | 55.99 | 57.06 | 55.20 | 55.83 | 1,741,102 | -0.18(-0.32%) |
Jul 24, 2023 | 55.23 | 56.88 | 55.13 | 56.01 | 1,279,301 | +0.88(+1.59%) |
Jul 21, 2023 | 55.30 | 55.43 | 54.25 | 55.13 | 1,351,883 | +0.29(+0.52%) |
Jul 20, 2023 | 55.74 | 55.74 | 53.68 | 54.84 | 1,028,196 | -0.04(-0.07%) |
Jul 19, 2023 | 54.70 | 55.50 | 54.26 | 54.88 | 1,416,058 | +0.23(+0.42%) |
Jul 18, 2023 | 52.06 | 54.84 | 51.89 | 54.66 | 1,671,137 | +2.73(+5.25%) |
Jul 17, 2023 | 51.35 | 52.37 | 51.25 | 51.93 | 1,387,447 | +0.36(+0.69%) |
Jul 14, 2023 | 53.84 | 54.07 | 51.50 | 51.57 | 1,746,760 | -2.92(-5.36%) |
Jul 13, 2023 | 53.34 | 55.49 | 53.20 | 54.50 | 1,950,127 | +1.32(+2.49%) |
Jul 12, 2023 | 53.80 | 53.87 | 52.63 | 53.17 | 2,682,062 | +0.01(+0.02%) |
Jul 11, 2023 | 52.09 | 53.24 | 51.80 | 53.16 | 1,330,101 | +1.56(+3.02%) |
Jul 10, 2023 | 50.46 | 51.62 | 50.36 | 51.60 | 1,301,356 | +0.80(+1.57%) |
Jul 07, 2023 | 49.44 | 51.52 | 49.44 | 50.80 | 3,250,911 | +1.18(+2.37%) |
Jul 06, 2023 | 50.65 | 51.01 | 48.50 | 49.63 | 896,817 | -1.56(-3.05%) |
Jul 05, 2023 | 52.00 | 52.03 | 51.04 | 51.19 | 1,439,364 | -0.46(-0.90%) |