Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.95 | 47.99 | 42.62 | 47.26 | 2,090,483 | +3.80(+8.74%) |
Apr 29, 2024 | 43.14 | 44.05 | 43.14 | 43.46 | 537,754 | +0.47(+1.09%) |
Apr 26, 2024 | 43.14 | 43.83 | 42.93 | 42.99 | 374,441 | +0.29(+0.68%) |
Apr 25, 2024 | 44.29 | 44.33 | 42.51 | 42.70 | 637,315 | -2.39(-5.30%) |
Apr 24, 2024 | 45.33 | 46.37 | 44.92 | 45.09 | 446,939 | -0.39(-0.86%) |
Apr 23, 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 304,024 | +0.36(+0.80%) |
Apr 22, 2024 | 45.01 | 45.62 | 44.10 | 45.12 | 465,471 | +0.32(+0.71%) |
Apr 19, 2024 | 43.73 | 45.48 | 43.64 | 44.80 | 394,303 | +1.16(+2.66%) |
Apr 18, 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 365,058 | -0.94(-2.11%) |
Apr 17, 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 249,481 | -1.67(-3.61%) |
Apr 16, 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 284,868 | -1.18(-2.49%) |
Apr 15, 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 313,853 | -1.91(-3.87%) |
Apr 12, 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 422,235 | -2.34(-4.53%) |
Apr 11, 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 225,017 | +0.43(+0.84%) |
Apr 10, 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 327,605 | -2.80(-5.18%) |
Apr 09, 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 230,729 | +2.10(+4.04%) |
Apr 08, 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 214,514 | +0.47(+0.91%) |
Apr 05, 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 180,879 | -1.12(-2.13%) |
Apr 04, 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 247,769 | -1.13(-2.10%) |
Apr 03, 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 311,279 | -1.99(-3.57%) |
Apr 02, 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 309,876 | +0.02(+0.04%) |
Apr 01, 2024 | 56.21 | 56.64 | 54.50 | 55.70 | 262,372 | -0.59(-1.05%) |
Mar 28, 2024 | 54.49 | 56.62 | 55.97 | 56.29 | 465,037 | +1.83(+3.36%) |
Mar 27, 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 342,316 | +1.13(+2.12%) |
Mar 26, 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 756,724 | -1.19(-2.18%) |
Mar 25, 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 712,139 | -2.24(-3.95%) |
Mar 22, 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 410,166 | -1.82(-3.11%) |
Mar 21, 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 264,326 | -2.53(-4.14%) |
Mar 20, 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 136,085 | +0.84(+1.39%) |
Mar 19, 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 160,703 | +0.08(+0.13%) |
Mar 18, 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 148,437 | -0.08(-0.13%) |
Mar 15, 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 431,947 | -0.14(-0.23%) |
Mar 14, 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 232,254 | -2.45(-3.90%) |
Mar 13, 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 110,648 | -0.17(-0.27%) |
Mar 12, 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 107,292 | +0.39(+0.62%) |
Mar 11, 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 223,810 | -0.89(-1.40%) |
Mar 08, 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 107,151 | -0.77(-1.20%) |
Mar 07, 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 96,087 | +1.34(+2.13%) |
Mar 06, 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 109,316 | +1.13(+1.83%) |
Mar 05, 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 134,033 | -2.66(-4.12%) |
Mar 04, 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 211,548 | -0.32(-0.49%) |
Mar 01, 2024 | 65.15 | 65.38 | 63.84 | 64.81 | 136,032 | -0.06(-0.09%) |
Feb 29, 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 247,891 | +0.60(+0.93%) |
Feb 28, 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 205,781 | -0.17(-0.26%) |
Feb 27, 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 386,426 | -3.72(-5.46%) |
Feb 26, 2024 | 68.25 | 68.70 | 67.61 | 68.16 | 133,116 | -0.69(-1.00%) |
Feb 23, 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 95,902 | -0.25(-0.36%) |
Feb 22, 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 140,695 | +1.84(+2.74%) |
Feb 21, 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 132,961 | -1.78(-2.58%) |
Feb 20, 2024 | 69.20 | 69.78 | 68.81 | 69.04 | 124,562 | -1.29(-1.83%) |
Feb 16, 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 101,328 | -0.93(-1.31%) |
Feb 15, 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 141,934 | +1.31(+1.87%) |
Feb 14, 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 144,136 | +2.20(+3.25%) |
Feb 13, 2024 | 69.86 | 70.53 | 67.22 | 67.75 | 212,926 | -4.82(-6.64%) |
Feb 12, 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 145,168 | +0.83(+1.16%) |
Feb 09, 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 153,836 | +1.65(+2.35%) |
Feb 08, 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 111,161 | +0.97(+1.40%) |
Feb 07, 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 124,135 | -0.75(-1.07%) |
Feb 06, 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 86,320 | +0.77(+1.11%) |
Feb 05, 2024 | 69.11 | 69.75 | 68.86 | 69.10 | 118,021 | -0.95(-1.36%) |
Feb 02, 2024 | 69.76 | 70.83 | 68.59 | 70.05 | 130,209 | -0.36(-0.51%) |
Feb 01, 2024 | 68.45 | 70.48 | 67.99 | 70.41 | 165,815 | +2.28(+3.35%) |
Jan 31, 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 163,821 | -1.84(-2.63%) |
Jan 30, 2024 | 71.02 | 71.31 | 69.71 | 69.97 | 109,329 | -1.47(-2.06%) |
Jan 29, 2024 | 69.82 | 71.53 | 69.75 | 71.44 | 112,273 | +1.52(+2.17%) |
Jan 26, 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 98,051 | -0.83(-1.17%) |
Jan 25, 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 103,018 | -0.81(-1.13%) |
Jan 24, 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 144,477 | -1.10(-1.51%) |
Jan 23, 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 160,344 | +0.94(+1.31%) |
Jan 22, 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 442,751 | +1.15(+1.63%) |
Jan 19, 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 257,704 | +2.54(+3.73%) |
Jan 18, 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 179,619 | +2.03(+3.08%) |
Jan 17, 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 120,971 | -0.49(-0.74%) |
Jan 16, 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 161,323 | -0.29(-0.43%) |
Jan 12, 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 182,489 | +2.19(+3.39%) |
Jan 11, 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 183,852 | +1.07(+1.68%) |
Jan 10, 2024 | 63.53 | 63.91 | 62.84 | 63.52 | 111,095 | -0.38(-0.59%) |
Jan 09, 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 181,528 | +0.19(+0.30%) |
Jan 08, 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 289,529 | +2.84(+4.67%) |
Jan 05, 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 255,422 | -0.21(-0.34%) |
Jan 04, 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 213,519 | -0.78(-1.26%) |
Jan 03, 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 287,092 | -2.60(-4.03%) |
Jan 02, 2024 | 65.53 | 65.72 | 63.93 | 64.46 | 157,753 | -1.36(-2.07%) |
Dec 29, 2023 | 67.10 | 67.33 | 65.54 | 65.82 | 122,639 | -1.55(-2.30%) |
Dec 28, 2023 | 67.29 | 67.70 | 66.74 | 67.37 | 106,036 | +0.00(+0.00%) |
Dec 27, 2023 | 68.05 | 68.05 | 66.81 | 67.37 | 89,945 | -0.54(-0.80%) |
Dec 26, 2023 | 67.56 | 68.15 | 67.15 | 67.91 | 79,059 | +0.33(+0.49%) |
Dec 22, 2023 | 67.02 | 67.90 | 66.71 | 67.58 | 108,082 | +0.67(+1.00%) |
Dec 21, 2023 | 66.78 | 67.35 | 65.91 | 66.91 | 180,923 | +0.74(+1.12%) |
Dec 20, 2023 | 68.00 | 68.78 | 66.02 | 66.17 | 208,287 | -2.05(-3.00%) |
Dec 19, 2023 | 66.92 | 68.73 | 66.92 | 68.22 | 195,622 | +1.47(+2.20%) |
Dec 18, 2023 | 67.06 | 67.52 | 66.07 | 66.75 | 156,720 | -0.31(-0.46%) |
Dec 15, 2023 | 67.95 | 68.90 | 66.51 | 67.06 | 439,914 | -0.36(-0.53%) |
Dec 14, 2023 | 68.85 | 70.17 | 66.61 | 67.42 | 263,002 | -1.09(-1.59%) |
Dec 13, 2023 | 65.20 | 68.60 | 63.65 | 68.51 | 277,085 | +3.27(+5.01%) |
Dec 12, 2023 | 64.30 | 65.58 | 63.52 | 65.24 | 104,894 | +0.74(+1.15%) |
Dec 11, 2023 | 64.11 | 64.89 | 64.11 | 64.50 | 140,118 | +0.05(+0.08%) |
Dec 08, 2023 | 63.13 | 64.58 | 63.07 | 64.45 | 126,511 | +0.89(+1.40%) |
Dec 07, 2023 | 63.67 | 63.95 | 62.43 | 63.56 | 136,591 | -0.15(-0.24%) |
Dec 06, 2023 | 64.52 | 65.36 | 63.56 | 63.71 | 183,210 | -0.49(-0.76%) |
Dec 05, 2023 | 64.89 | 64.90 | 63.54 | 64.20 | 152,214 | -1.14(-1.74%) |
Dec 04, 2023 | 63.46 | 65.35 | 63.03 | 65.34 | 266,706 | +1.46(+2.29%) |
Dec 01, 2023 | 61.89 | 64.20 | 60.88 | 63.88 | 175,141 | +2.00(+3.23%) |
Nov 30, 2023 | 62.00 | 62.00 | 60.60 | 61.88 | 224,139 | -0.07(-0.11%) |
Nov 29, 2023 | 63.12 | 63.88 | 61.75 | 61.95 | 130,652 | -0.54(-0.86%) |
Nov 28, 2023 | 62.06 | 62.85 | 61.70 | 62.49 | 107,989 | +0.08(+0.13%) |
Nov 27, 2023 | 62.26 | 62.90 | 62.09 | 62.41 | 139,684 | -0.08(-0.13%) |
Nov 24, 2023 | 62.20 | 62.99 | 62.01 | 62.49 | 75,710 | +0.07(+0.11%) |
Nov 22, 2023 | 62.34 | 62.75 | 61.56 | 62.42 | 94,989 | +0.83(+1.35%) |
Nov 21, 2023 | 62.80 | 63.04 | 61.42 | 61.59 | 113,395 | -1.85(-2.92%) |
Nov 20, 2023 | 63.15 | 64.00 | 62.73 | 63.44 | 108,069 | +0.19(+0.30%) |
Nov 17, 2023 | 63.25 | 63.64 | 62.89 | 63.25 | 122,408 | +0.43(+0.68%) |
Nov 16, 2023 | 63.00 | 63.39 | 62.36 | 62.82 | 101,628 | -0.62(-0.98%) |
Nov 15, 2023 | 63.48 | 64.64 | 62.92 | 63.44 | 172,347 | +0.27(+0.43%) |
Nov 14, 2023 | 62.32 | 63.29 | 60.53 | 63.17 | 211,401 | +3.27(+5.46%) |
Nov 13, 2023 | 60.92 | 61.56 | 59.63 | 59.90 | 175,431 | -1.63(-2.65%) |
Nov 10, 2023 | 61.17 | 61.75 | 60.20 | 61.53 | 171,717 | +0.96(+1.58%) |
Nov 09, 2023 | 62.14 | 62.19 | 60.28 | 60.57 | 187,573 | -1.44(-2.32%) |
Nov 08, 2023 | 62.75 | 63.45 | 61.61 | 62.01 | 228,021 | -0.72(-1.15%) |
Nov 07, 2023 | 62.11 | 63.60 | 62.11 | 62.73 | 180,957 | +0.72(+1.16%) |
Nov 06, 2023 | 61.18 | 62.31 | 60.98 | 62.01 | 196,465 | +0.29(+0.47%) |
Nov 03, 2023 | 61.62 | 62.94 | 61.62 | 61.72 | 229,769 | +1.06(+1.75%) |
Nov 02, 2023 | 58.62 | 60.80 | 58.56 | 60.66 | 245,865 | +3.08(+5.35%) |
Nov 01, 2023 | 58.27 | 58.78 | 56.94 | 57.58 | 275,397 | -0.61(-1.05%) |
Oct 31, 2023 | 54.73 | 59.88 | 54.73 | 58.19 | 576,123 | +6.67(+12.95%) |
Oct 30, 2023 | 51.93 | 52.38 | 51.40 | 51.52 | 258,546 | -0.12(-0.23%) |
Oct 27, 2023 | 52.09 | 52.48 | 51.23 | 51.64 | 258,397 | -0.43(-0.83%) |
Oct 26, 2023 | 52.79 | 53.18 | 51.92 | 52.07 | 302,140 | -0.26(-0.50%) |
Oct 25, 2023 | 54.23 | 54.45 | 52.30 | 52.33 | 213,194 | -2.34(-4.28%) |
Oct 24, 2023 | 54.69 | 55.11 | 54.12 | 54.67 | 271,794 | +0.54(+1.00%) |
Oct 23, 2023 | 54.97 | 55.43 | 54.07 | 54.13 | 237,469 | -1.27(-2.29%) |
Oct 20, 2023 | 56.57 | 56.76 | 55.15 | 55.40 | 259,813 | -1.08(-1.91%) |
Oct 19, 2023 | 57.94 | 58.51 | 56.35 | 56.48 | 246,249 | -1.74(-2.99%) |
Oct 18, 2023 | 58.35 | 58.90 | 57.76 | 58.22 | 153,324 | -0.71(-1.20%) |
Oct 17, 2023 | 58.28 | 59.30 | 57.66 | 58.93 | 298,781 | +0.27(+0.46%) |
Oct 16, 2023 | 57.79 | 58.97 | 57.10 | 58.66 | 339,599 | +1.49(+2.61%) |
Oct 13, 2023 | 58.77 | 59.05 | 56.52 | 57.17 | 156,039 | -1.60(-2.72%) |
Oct 12, 2023 | 61.39 | 61.57 | 58.77 | 58.77 | 126,725 | -2.59(-4.22%) |
Oct 11, 2023 | 61.69 | 62.65 | 60.76 | 61.36 | 143,596 | -0.17(-0.28%) |
Oct 10, 2023 | 61.54 | 62.27 | 61.34 | 61.53 | 155,043 | -0.11(-0.18%) |
Oct 09, 2023 | 60.89 | 62.24 | 60.54 | 61.64 | 107,361 | +0.09(+0.15%) |
Oct 06, 2023 | 59.76 | 62.24 | 59.54 | 61.55 | 236,539 | +1.58(+2.63%) |
Oct 05, 2023 | 58.28 | 60.22 | 58.00 | 59.97 | 376,409 | +1.78(+3.06%) |
Oct 04, 2023 | 57.09 | 58.28 | 56.98 | 58.19 | 133,374 | +1.19(+2.09%) |
Oct 03, 2023 | 56.75 | 57.18 | 56.17 | 57.00 | 181,529 | -0.17(-0.30%) |
Oct 02, 2023 | 57.75 | 57.76 | 56.54 | 57.17 | 136,114 | -0.69(-1.19%) |
Sep 29, 2023 | 58.30 | 58.89 | 57.78 | 57.86 | 138,828 | -0.09(-0.16%) |
Sep 28, 2023 | 56.97 | 58.41 | 56.72 | 57.95 | 212,537 | +0.92(+1.61%) |
Sep 27, 2023 | 57.37 | 58.35 | 56.87 | 57.03 | 142,794 | -0.16(-0.28%) |
Sep 26, 2023 | 59.27 | 59.70 | 56.70 | 57.19 | 280,069 | -2.36(-3.96%) |
Sep 25, 2023 | 59.59 | 59.78 | 59.44 | 59.55 | 114,834 | -0.21(-0.35%) |
Sep 22, 2023 | 59.43 | 60.00 | 59.16 | 59.76 | 171,395 | +0.47(+0.79%) |
Sep 21, 2023 | 59.37 | 60.35 | 59.03 | 59.29 | 234,539 | -0.65(-1.08%) |
Sep 20, 2023 | 60.47 | 60.89 | 59.90 | 59.94 | 131,533 | -0.38(-0.63%) |
Sep 19, 2023 | 59.79 | 60.38 | 59.29 | 60.32 | 189,054 | +0.29(+0.48%) |
Sep 18, 2023 | 59.94 | 60.22 | 59.38 | 60.03 | 154,259 | +0.01(+0.02%) |
Sep 15, 2023 | 61.00 | 61.05 | 59.69 | 60.02 | 773,244 | -1.06(-1.74%) |
Sep 14, 2023 | 59.98 | 61.62 | 59.81 | 61.08 | 169,180 | +1.47(+2.47%) |
Sep 13, 2023 | 58.97 | 59.89 | 58.62 | 59.61 | 194,127 | +0.43(+0.73%) |
Sep 12, 2023 | 59.54 | 60.05 | 58.52 | 59.18 | 234,642 | -0.75(-1.25%) |
Sep 11, 2023 | 60.33 | 60.66 | 59.88 | 59.93 | 205,318 | -0.31(-0.51%) |
Sep 08, 2023 | 60.83 | 60.83 | 59.74 | 60.24 | 191,041 | -0.63(-1.03%) |
Sep 07, 2023 | 61.81 | 62.28 | 60.71 | 60.87 | 138,701 | -1.41(-2.26%) |
Sep 06, 2023 | 62.24 | 62.87 | 61.95 | 62.28 | 147,793 | +0.00(+0.00%) |
Sep 05, 2023 | 62.39 | 62.42 | 61.28 | 62.28 | 177,499 | -0.59(-0.94%) |
Sep 01, 2023 | 64.09 | 64.52 | 62.69 | 62.87 | 169,001 | -0.92(-1.44%) |
Aug 31, 2023 | 64.17 | 64.80 | 63.74 | 63.79 | 346,525 | -0.31(-0.48%) |
Aug 30, 2023 | 63.30 | 64.36 | 63.30 | 64.10 | 148,494 | +0.45(+0.71%) |
Aug 29, 2023 | 61.53 | 63.70 | 61.47 | 63.65 | 178,570 | +2.12(+3.45%) |
Aug 28, 2023 | 62.79 | 63.39 | 61.49 | 61.53 | 220,161 | -1.05(-1.68%) |
Aug 25, 2023 | 61.34 | 62.88 | 61.21 | 62.58 | 195,078 | +1.32(+2.15%) |
Aug 24, 2023 | 60.98 | 61.73 | 60.75 | 61.26 | 228,774 | +0.07(+0.11%) |
Aug 23, 2023 | 60.55 | 61.62 | 60.55 | 61.19 | 130,689 | +0.91(+1.51%) |
Aug 22, 2023 | 60.02 | 61.06 | 59.95 | 60.28 | 238,837 | +0.65(+1.09%) |
Aug 21, 2023 | 59.06 | 60.09 | 58.74 | 59.63 | 171,950 | +0.55(+0.93%) |
Aug 18, 2023 | 58.37 | 59.35 | 58.37 | 59.08 | 213,114 | +0.16(+0.27%) |
Aug 17, 2023 | 59.55 | 59.99 | 58.83 | 58.92 | 210,216 | -0.78(-1.31%) |
Aug 16, 2023 | 59.52 | 60.10 | 59.34 | 59.70 | 178,178 | -0.18(-0.30%) |
Aug 15, 2023 | 60.93 | 61.31 | 59.74 | 59.88 | 175,098 | -1.50(-2.44%) |
Aug 14, 2023 | 60.13 | 61.62 | 59.67 | 61.38 | 187,860 | +1.08(+1.79%) |
Aug 11, 2023 | 59.76 | 60.80 | 59.45 | 60.30 | 438,706 | +0.12(+0.20%) |
Aug 10, 2023 | 60.66 | 60.93 | 59.37 | 60.18 | 370,184 | -0.32(-0.53%) |
Aug 09, 2023 | 59.22 | 60.72 | 58.43 | 60.50 | 283,804 | +0.96(+1.61%) |
Aug 08, 2023 | 60.35 | 60.43 | 58.99 | 59.54 | 300,587 | -1.11(-1.83%) |
Aug 07, 2023 | 60.31 | 61.51 | 59.65 | 60.65 | 373,368 | +0.34(+0.56%) |
Aug 04, 2023 | 58.29 | 60.47 | 58.29 | 60.31 | 478,515 | +2.00(+3.43%) |
Aug 03, 2023 | 60.51 | 61.00 | 58.00 | 58.31 | 468,664 | -2.70(-4.43%) |
Aug 02, 2023 | 60.00 | 61.06 | 58.89 | 61.01 | 823,092 | -0.01(-0.02%) |
Aug 01, 2023 | 63.15 | 63.88 | 60.50 | 61.02 | 717,481 | -2.77(-4.34%) |
Jul 31, 2023 | 63.33 | 66.56 | 62.81 | 63.79 | 707,259 | +0.30(+0.47%) |
Jul 28, 2023 | 66.36 | 68.73 | 62.83 | 63.49 | 1,450,433 | -3.50(-5.22%) |
Jul 27, 2023 | 82.49 | 83.00 | 64.83 | 66.99 | 1,473,513 | -23.61(-26.06%) |
Jul 26, 2023 | 92.52 | 93.64 | 89.63 | 90.60 | 249,141 | -1.63(-1.77%) |
Jul 25, 2023 | 92.71 | 93.86 | 92.14 | 92.23 | 150,429 | -0.68(-0.73%) |
Jul 24, 2023 | 94.09 | 94.72 | 92.30 | 92.91 | 197,402 | -1.55(-1.64%) |
Jul 21, 2023 | 93.17 | 96.34 | 92.37 | 94.46 | 697,531 | +2.10(+2.27%) |
Jul 20, 2023 | 96.16 | 96.43 | 92.04 | 92.36 | 312,496 | -3.95(-4.10%) |
Jul 19, 2023 | 96.90 | 96.93 | 95.53 | 96.31 | 400,125 | +0.00(+0.00%) |
Jul 18, 2023 | 93.95 | 96.68 | 93.73 | 96.31 | 224,088 | +2.41(+2.57%) |
Jul 17, 2023 | 91.79 | 94.65 | 91.57 | 93.90 | 361,510 | +1.89(+2.05%) |
Jul 14, 2023 | 90.03 | 92.24 | 88.86 | 92.01 | 504,097 | +1.70(+1.88%) |
Jul 13, 2023 | 88.32 | 90.58 | 87.77 | 90.31 | 221,782 | +2.14(+2.43%) |
Jul 12, 2023 | 87.61 | 88.92 | 87.02 | 88.17 | 215,118 | +1.83(+2.12%) |
Jul 11, 2023 | 85.31 | 86.42 | 84.59 | 86.34 | 250,798 | +1.08(+1.27%) |
Jul 10, 2023 | 83.72 | 85.81 | 83.72 | 85.26 | 251,371 | +1.45(+1.73%) |
Jul 07, 2023 | 82.34 | 84.24 | 82.34 | 83.81 | 180,469 | +1.51(+1.83%) |
Jul 06, 2023 | 82.27 | 82.87 | 81.71 | 82.30 | 199,371 | -0.44(-0.53%) |
Jul 05, 2023 | 83.28 | 84.22 | 82.54 | 82.74 | 237,411 | -0.88(-1.05%) |
Jul 03, 2023 | 82.88 | 84.39 | 82.47 | 83.62 | 81,802 | +0.29(+0.35%) |
Jun 30, 2023 | 84.08 | 84.75 | 83.24 | 83.33 | 345,696 | -0.71(-0.84%) |
Jun 29, 2023 | 81.90 | 84.50 | 81.58 | 84.04 | 241,071 | +2.89(+3.56%) |
Jun 28, 2023 | 80.85 | 81.97 | 80.50 | 81.15 | 131,017 | +0.02(+0.02%) |
Jun 27, 2023 | 78.85 | 81.39 | 78.52 | 81.13 | 183,293 | +2.42(+3.07%) |
Jun 26, 2023 | 77.26 | 78.87 | 77.26 | 78.71 | 138,379 | +1.15(+1.48%) |
Jun 23, 2023 | 77.37 | 78.18 | 76.90 | 77.56 | 441,840 | -0.81(-1.03%) |
Jun 22, 2023 | 77.86 | 78.77 | 76.30 | 78.37 | 204,678 | +0.17(+0.22%) |
Jun 21, 2023 | 78.25 | 78.94 | 77.01 | 78.20 | 300,760 | -0.55(-0.70%) |
Jun 20, 2023 | 78.18 | 79.58 | 77.95 | 78.75 | 336,914 | +0.08(+0.10%) |
Jun 16, 2023 | 76.70 | 78.74 | 75.19 | 78.67 | 578,385 | +2.75(+3.62%) |
Jun 15, 2023 | 74.78 | 75.92 | 74.05 | 75.92 | 220,301 | +0.74(+0.98%) |
Jun 14, 2023 | 75.39 | 75.69 | 74.49 | 75.18 | 166,658 | -0.21(-0.28%) |
Jun 13, 2023 | 76.68 | 77.13 | 75.25 | 75.39 | 122,543 | -0.87(-1.14%) |
Jun 12, 2023 | 74.73 | 76.54 | 74.67 | 76.26 | 137,286 | +1.61(+2.16%) |
Jun 09, 2023 | 74.15 | 75.06 | 73.88 | 74.65 | 158,304 | +0.52(+0.70%) |
Jun 08, 2023 | 76.00 | 76.07 | 73.72 | 74.13 | 115,413 | -2.08(-2.73%) |
Jun 07, 2023 | 75.37 | 76.57 | 74.72 | 76.21 | 207,878 | +1.20(+1.60%) |
Jun 06, 2023 | 74.23 | 75.58 | 74.23 | 75.01 | 210,639 | +0.75(+1.01%) |
Jun 05, 2023 | 78.11 | 78.11 | 74.08 | 74.26 | 197,996 | -4.45(-5.65%) |
Jun 02, 2023 | 76.98 | 79.06 | 76.64 | 78.71 | 151,462 | +2.69(+3.54%) |
Jun 01, 2023 | 76.26 | 76.74 | 75.31 | 76.02 | 134,988 | -0.45(-0.59%) |
May 31, 2023 | 77.21 | 78.20 | 75.96 | 76.47 | 411,325 | -1.15(-1.48%) |
May 30, 2023 | 79.07 | 79.54 | 77.62 | 77.62 | 134,707 | -1.13(-1.43%) |
May 26, 2023 | 77.87 | 79.31 | 77.59 | 78.75 | 182,332 | +0.69(+0.88%) |
May 25, 2023 | 77.50 | 78.42 | 77.28 | 78.06 | 184,216 | +1.13(+1.47%) |
May 24, 2023 | 77.75 | 78.39 | 76.52 | 76.93 | 211,556 | -1.32(-1.69%) |
May 23, 2023 | 78.34 | 80.13 | 77.93 | 78.25 | 316,944 | -0.53(-0.67%) |
May 22, 2023 | 77.58 | 79.10 | 76.72 | 78.78 | 138,820 | +1.43(+1.85%) |
May 19, 2023 | 78.46 | 78.65 | 76.94 | 77.35 | 178,243 | -0.50(-0.64%) |
May 18, 2023 | 75.83 | 78.02 | 74.99 | 77.85 | 195,732 | +1.54(+2.02%) |
May 17, 2023 | 74.76 | 76.60 | 74.51 | 76.31 | 266,729 | +1.50(+2.01%) |
May 16, 2023 | 73.90 | 75.31 | 73.66 | 74.81 | 136,044 | +0.24(+0.32%) |
May 15, 2023 | 73.83 | 74.93 | 72.82 | 74.57 | 193,888 | +0.83(+1.13%) |
May 12, 2023 | 74.52 | 75.50 | 73.06 | 73.74 | 140,815 | -0.77(-1.03%) |
May 11, 2023 | 73.43 | 74.60 | 72.31 | 74.51 | 129,881 | +0.67(+0.91%) |
May 10, 2023 | 73.76 | 74.27 | 72.12 | 73.84 | 337,048 | +1.28(+1.76%) |
May 09, 2023 | 72.62 | 72.95 | 71.67 | 72.56 | 178,562 | -0.11(-0.15%) |
May 08, 2023 | 73.81 | 74.42 | 71.58 | 72.67 | 203,477 | -1.25(-1.69%) |
May 05, 2023 | 75.24 | 75.24 | 73.47 | 73.92 | 212,393 | -0.73(-0.98%) |
May 04, 2023 | 74.95 | 75.75 | 72.85 | 74.65 | 370,359 | +0.13(+0.17%) |
May 03, 2023 | 69.78 | 74.62 | 69.78 | 74.52 | 476,656 | +5.00(+7.19%) |
May 02, 2023 | 63.30 | 70.23 | 63.21 | 69.52 | 519,741 | +5.67(+8.88%) |