Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.00 | 67.40 | 62.03 | 62.81 | 2,356,694 | -4.72(-6.99%) |
Apr 29, 2024 | 67.81 | 69.12 | 66.18 | 67.53 | 1,413,761 | +0.15(+0.22%) |
Apr 26, 2024 | 67.61 | 67.88 | 65.99 | 67.38 | 904,089 | +0.22(+0.33%) |
Apr 25, 2024 | 66.28 | 68.01 | 65.75 | 67.16 | 821,903 | +0.35(+0.52%) |
Apr 24, 2024 | 66.67 | 67.82 | 66.00 | 66.81 | 909,188 | +0.33(+0.50%) |
Apr 23, 2024 | 64.70 | 66.83 | 64.42 | 66.48 | 727,685 | +1.67(+2.58%) |
Apr 22, 2024 | 65.30 | 65.65 | 64.10 | 64.81 | 861,256 | -1.37(-2.07%) |
Apr 19, 2024 | 65.91 | 67.19 | 65.66 | 66.18 | 698,198 | -0.16(-0.24%) |
Apr 18, 2024 | 66.38 | 67.76 | 65.92 | 66.34 | 849,386 | -0.33(-0.49%) |
Apr 17, 2024 | 67.01 | 68.43 | 66.24 | 66.67 | 666,853 | +0.10(+0.15%) |
Apr 16, 2024 | 66.08 | 67.36 | 64.02 | 66.57 | 1,088,969 | -0.03(-0.05%) |
Apr 15, 2024 | 68.48 | 69.77 | 66.04 | 66.60 | 1,308,572 | -1.70(-2.49%) |
Apr 12, 2024 | 70.27 | 72.37 | 67.77 | 68.30 | 2,120,546 | -0.73(-1.06%) |
Apr 11, 2024 | 67.41 | 69.64 | 66.46 | 69.03 | 1,504,033 | +1.80(+2.68%) |
Apr 10, 2024 | 64.47 | 67.45 | 64.25 | 67.23 | 1,172,908 | +2.23(+3.43%) |
Apr 09, 2024 | 66.74 | 67.04 | 63.83 | 65.00 | 1,208,528 | -1.19(-1.80%) |
Apr 08, 2024 | 66.91 | 66.92 | 64.20 | 66.19 | 970,895 | -0.68(-1.02%) |
Apr 05, 2024 | 65.98 | 68.10 | 65.20 | 66.87 | 875,828 | +1.32(+2.01%) |
Apr 04, 2024 | 66.81 | 68.06 | 65.34 | 65.55 | 1,356,108 | -1.90(-2.82%) |
Apr 03, 2024 | 65.04 | 67.62 | 64.75 | 67.45 | 1,680,829 | +2.76(+4.27%) |
Apr 02, 2024 | 62.83 | 64.71 | 61.94 | 64.69 | 1,186,552 | +1.27(+2.00%) |
Apr 01, 2024 | 60.10 | 63.64 | 59.94 | 63.42 | 1,796,700 | +4.78(+8.15%) |
Mar 28, 2024 | 58.64 | 0 | +0.69(+1.19%) | |||
Mar 27, 2024 | 57.21 | 57.98 | 56.76 | 57.95 | 550,831 | +0.76(+1.33%) |
Mar 26, 2024 | 57.15 | 57.88 | 56.07 | 57.19 | 981,991 | +0.20(+0.35%) |
Mar 25, 2024 | 58.86 | 60.00 | 56.96 | 56.99 | 924,843 | -1.79(-3.05%) |
Mar 22, 2024 | 57.84 | 58.92 | 57.51 | 58.78 | 782,809 | +1.10(+1.91%) |
Mar 21, 2024 | 57.31 | 58.19 | 56.75 | 57.68 | 1,365,687 | +1.07(+1.89%) |
Mar 20, 2024 | 55.57 | 56.95 | 55.50 | 56.61 | 945,426 | +0.77(+1.38%) |
Mar 19, 2024 | 56.49 | 56.56 | 54.88 | 55.84 | 1,079,779 | -0.94(-1.66%) |
Mar 18, 2024 | 55.99 | 57.31 | 55.41 | 56.78 | 1,175,090 | +1.14(+2.05%) |
Mar 15, 2024 | 54.19 | 56.57 | 53.81 | 55.64 | 8,424,958 | +1.58(+2.92%) |
Mar 14, 2024 | 53.00 | 54.54 | 52.67 | 54.06 | 1,444,562 | +0.75(+1.41%) |
Mar 13, 2024 | 56.67 | 57.57 | 52.70 | 53.31 | 2,245,311 | -3.29(-5.81%) |
Mar 12, 2024 | 55.25 | 56.87 | 54.96 | 56.60 | 1,170,344 | +1.62(+2.95%) |
Mar 11, 2024 | 55.12 | 55.76 | 54.35 | 54.98 | 1,899,278 | -0.66(-1.19%) |
Mar 08, 2024 | 59.49 | 59.84 | 54.92 | 55.64 | 1,629,058 | -3.68(-6.20%) |
Mar 07, 2024 | 56.31 | 59.34 | 56.24 | 59.32 | 1,139,510 | +3.03(+5.38%) |
Mar 06, 2024 | 55.89 | 56.55 | 55.73 | 56.29 | 1,055,038 | +0.73(+1.31%) |
Mar 05, 2024 | 55.90 | 56.89 | 55.44 | 55.56 | 949,441 | -0.50(-0.89%) |
Mar 04, 2024 | 57.26 | 58.03 | 55.87 | 56.06 | 1,392,285 | -0.85(-1.49%) |
Mar 01, 2024 | 55.32 | 57.73 | 55.32 | 56.91 | 1,320,184 | +1.91(+3.47%) |
Feb 29, 2024 | 55.74 | 56.66 | 54.54 | 55.00 | 1,286,660 | -0.31(-0.56%) |
Feb 28, 2024 | 56.27 | 56.34 | 54.80 | 55.31 | 1,095,520 | -1.03(-1.83%) |
Feb 27, 2024 | 55.40 | 57.17 | 55.20 | 56.34 | 1,385,194 | +1.14(+2.07%) |
Feb 26, 2024 | 54.14 | 55.80 | 53.75 | 55.20 | 1,675,716 | +0.93(+1.71%) |
Feb 23, 2024 | 55.25 | 55.61 | 54.05 | 54.27 | 1,767,220 | -1.08(-1.95%) |
Feb 22, 2024 | 56.73 | 57.49 | 55.12 | 55.35 | 1,381,293 | -1.03(-1.83%) |
Feb 21, 2024 | 54.98 | 57.11 | 54.61 | 56.38 | 1,673,864 | +0.33(+0.59%) |
Feb 20, 2024 | 56.86 | 57.66 | 55.53 | 56.05 | 1,554,626 | -0.81(-1.42%) |
Feb 16, 2024 | 56.86 | 0 | -0.14(-0.25%) | |||
Feb 15, 2024 | 57.12 | 58.03 | 56.42 | 57.00 | 1,291,657 | -0.24(-0.42%) |
Feb 14, 2024 | 57.22 | 57.39 | 55.90 | 57.24 | 1,345,558 | +0.41(+0.72%) |
Feb 13, 2024 | 58.16 | 58.50 | 56.43 | 56.83 | 1,989,791 | -1.89(-3.22%) |
Feb 12, 2024 | 58.86 | 59.35 | 58.08 | 58.72 | 1,626,593 | -0.55(-0.93%) |
Feb 09, 2024 | 59.32 | 60.55 | 58.83 | 59.27 | 1,541,334 | -0.94(-1.56%) |
Feb 08, 2024 | 63.79 | 65.10 | 59.94 | 60.21 | 2,437,865 | -4.44(-6.87%) |
Feb 07, 2024 | 64.19 | 65.04 | 63.48 | 64.65 | 1,545,475 | +0.42(+0.65%) |
Feb 06, 2024 | 65.53 | 65.66 | 64.13 | 64.23 | 1,058,011 | -1.16(-1.77%) |
Feb 05, 2024 | 65.55 | 65.78 | 64.05 | 65.39 | 1,695,609 | -0.55(-0.83%) |
Feb 02, 2024 | 67.88 | 67.88 | 65.55 | 65.94 | 1,134,511 | -1.73(-2.56%) |
Feb 01, 2024 | 67.01 | 68.90 | 66.30 | 67.67 | 1,809,165 | +3.48(+5.42%) |
Jan 31, 2024 | 64.25 | 64.82 | 63.40 | 64.19 | 1,836,109 | -0.03(-0.05%) |
Jan 30, 2024 | 63.18 | 64.61 | 62.48 | 64.22 | 1,111,960 | +1.06(+1.68%) |
Jan 29, 2024 | 62.00 | 63.33 | 60.94 | 63.16 | 853,148 | +0.82(+1.32%) |
Jan 26, 2024 | 61.75 | 62.69 | 61.04 | 62.34 | 969,065 | +0.37(+0.60%) |
Jan 25, 2024 | 64.45 | 64.54 | 61.52 | 61.97 | 973,174 | -2.20(-3.43%) |
Jan 24, 2024 | 63.90 | 65.57 | 63.82 | 64.17 | 1,293,423 | +0.42(+0.66%) |
Jan 23, 2024 | 62.19 | 64.79 | 61.98 | 63.75 | 1,379,933 | +1.47(+2.36%) |
Jan 22, 2024 | 63.08 | 63.62 | 61.88 | 62.28 | 1,109,777 | -0.77(-1.22%) |
Jan 19, 2024 | 64.49 | 64.58 | 61.77 | 63.05 | 1,705,429 | -1.47(-2.28%) |
Jan 18, 2024 | 65.00 | 65.55 | 62.77 | 64.52 | 1,364,841 | -0.21(-0.32%) |
Jan 17, 2024 | 65.04 | 65.41 | 63.42 | 64.73 | 1,700,889 | -1.36(-2.06%) |
Jan 16, 2024 | 67.78 | 68.76 | 65.94 | 66.09 | 2,547,422 | -2.42(-3.53%) |
Jan 15, 2024 | 66.60 | 69.18 | 66.52 | 68.51 | 877,704 | +1.55(+2.31%) |
Jan 12, 2024 | 65.04 | 68.63 | 65.04 | 66.96 | 2,758,017 | +4.45(+7.12%) |
Jan 11, 2024 | 60.66 | 62.55 | 60.17 | 62.51 | 1,097,875 | +2.09(+3.46%) |
Jan 10, 2024 | 60.98 | 61.43 | 60.06 | 60.42 | 1,257,493 | +0.49(+0.82%) |
Jan 09, 2024 | 56.91 | 60.42 | 56.56 | 59.93 | 1,616,013 | +2.89(+5.07%) |
Jan 08, 2024 | 57.08 | 57.29 | 56.13 | 57.04 | 896,798 | +0.56(+0.99%) |
Jan 05, 2024 | 56.95 | 57.56 | 56.33 | 56.48 | 705,637 | -0.47(-0.83%) |
Jan 04, 2024 | 55.53 | 57.48 | 55.05 | 56.95 | 930,106 | +1.48(+2.67%) |
Jan 03, 2024 | 55.38 | 56.44 | 55.06 | 55.47 | 904,023 | -0.57(-1.02%) |
Jan 02, 2024 | 57.37 | 57.55 | 55.60 | 56.04 | 905,869 | -1.09(-1.91%) |
Dec 29, 2023 | 57.13 | 0 | +0.38(+0.67%) | |||
Dec 28, 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 1,113,650 | -0.88(-1.53%) |
Dec 27, 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 913,345 | -0.25(-0.43%) |
Dec 22, 2023 | 57.88 | 0 | -0.10(-0.17%) | |||
Dec 21, 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 1,141,696 | +0.94(+1.65%) |
Dec 20, 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 1,429,334 | -1.33(-2.28%) |
Dec 19, 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 1,980,906 | -3.72(-5.99%) |
Dec 18, 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 1,115,122 | +1.95(+3.24%) |
Dec 15, 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 3,480,533 | -1.84(-2.97%) |
Dec 14, 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 1,882,460 | +0.36(+0.58%) |
Dec 13, 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 1,607,536 | -0.80(-1.28%) |
Dec 12, 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 1,660,457 | +1.25(+2.04%) |
Dec 11, 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 920,908 | -0.10(-0.16%) |
Dec 08, 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 725,312 | +1.12(+1.86%) |
Dec 07, 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 989,032 | -0.84(-1.38%) |
Dec 06, 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 1,051,641 | -1.16(-1.87%) |
Dec 05, 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 1,081,373 | -0.11(-0.18%) |
Dec 04, 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 1,700,640 | +0.99(+1.62%) |
Dec 01, 2023 | 61.88 | 63.12 | 61.09 | 61.27 | 1,243,940 | -1.04(-1.67%) |
Nov 30, 2023 | 60.03 | 62.50 | 59.95 | 62.31 | 2,555,406 | +2.23(+3.71%) |
Nov 29, 2023 | 61.49 | 61.49 | 59.84 | 60.08 | 1,448,162 | -1.30(-2.12%) |
Nov 28, 2023 | 61.85 | 61.98 | 60.82 | 61.38 | 1,091,291 | -0.47(-0.76%) |
Nov 27, 2023 | 61.24 | 62.26 | 61.08 | 61.85 | 750,143 | +0.09(+0.15%) |
Nov 24, 2023 | 61.61 | 62.17 | 61.25 | 61.76 | 390,044 | -0.52(-0.83%) |
Nov 23, 2023 | 61.99 | 62.31 | 61.89 | 62.28 | 144,075 | +0.67(+1.09%) |
Nov 22, 2023 | 61.65 | 61.86 | 60.50 | 61.61 | 714,168 | +0.27(+0.44%) |
Nov 21, 2023 | 62.09 | 62.81 | 60.47 | 61.34 | 991,717 | -0.91(-1.46%) |
Nov 20, 2023 | 61.30 | 62.36 | 61.16 | 62.25 | 825,435 | +1.06(+1.73%) |
Nov 17, 2023 | 60.75 | 61.70 | 60.39 | 61.19 | 1,136,863 | +0.71(+1.17%) |
Nov 16, 2023 | 59.20 | 60.87 | 59.15 | 60.48 | 1,184,934 | +1.38(+2.34%) |
Nov 15, 2023 | 60.40 | 60.52 | 58.79 | 59.10 | 988,687 | -1.25(-2.07%) |
Nov 14, 2023 | 60.40 | 60.60 | 58.63 | 60.35 | 1,634,041 | -0.01(-0.02%) |
Nov 13, 2023 | 58.94 | 61.15 | 58.80 | 60.36 | 1,185,368 | +1.68(+2.86%) |
Nov 10, 2023 | 58.41 | 59.08 | 57.60 | 58.68 | 946,741 | +0.34(+0.58%) |
Nov 09, 2023 | 56.34 | 58.81 | 56.33 | 58.34 | 1,040,450 | +2.51(+4.50%) |
Nov 08, 2023 | 56.59 | 56.97 | 55.36 | 55.83 | 1,056,055 | -0.83(-1.46%) |
Nov 07, 2023 | 55.84 | 57.10 | 54.56 | 56.66 | 1,162,295 | +0.77(+1.38%) |
Nov 06, 2023 | 57.65 | 57.76 | 55.75 | 55.89 | 1,036,557 | -1.48(-2.58%) |
Nov 03, 2023 | 58.58 | 58.86 | 57.07 | 57.37 | 1,254,022 | -1.49(-2.53%) |
Nov 02, 2023 | 57.18 | 59.40 | 57.03 | 58.86 | 1,691,342 | +1.98(+3.48%) |
Nov 01, 2023 | 57.60 | 57.86 | 56.00 | 56.88 | 1,395,516 | +0.15(+0.26%) |
Oct 31, 2023 | 54.93 | 57.62 | 54.00 | 56.73 | 2,365,714 | +4.37(+8.35%) |
Oct 30, 2023 | 52.85 | 53.13 | 51.43 | 52.36 | 1,098,313 | -0.29(-0.55%) |
Oct 27, 2023 | 53.51 | 53.63 | 52.47 | 52.65 | 697,591 | -0.38(-0.72%) |
Oct 26, 2023 | 53.86 | 54.21 | 51.79 | 53.03 | 999,296 | -1.13(-2.09%) |
Oct 25, 2023 | 54.16 | 54.79 | 53.42 | 54.16 | 1,074,063 | +0.89(+1.67%) |
Oct 24, 2023 | 52.73 | 54.11 | 52.48 | 53.27 | 895,680 | +0.85(+1.62%) |
Oct 23, 2023 | 51.80 | 52.88 | 50.91 | 52.42 | 1,030,974 | +0.06(+0.11%) |
Oct 20, 2023 | 52.89 | 53.09 | 51.36 | 52.36 | 953,627 | -0.25(-0.48%) |
Oct 19, 2023 | 51.77 | 53.38 | 50.75 | 52.61 | 1,373,429 | +0.71(+1.37%) |
Oct 18, 2023 | 51.60 | 52.45 | 51.11 | 51.90 | 1,360,070 | +0.48(+0.93%) |
Oct 17, 2023 | 49.24 | 52.15 | 49.21 | 51.42 | 1,610,228 | +2.18(+4.43%) |
Oct 16, 2023 | 49.92 | 50.12 | 48.76 | 49.24 | 843,061 | -0.47(-0.95%) |
Oct 13, 2023 | 49.94 | 50.24 | 48.84 | 49.71 | 1,213,216 | +0.16(+0.32%) |
Oct 12, 2023 | 50.88 | 50.96 | 49.04 | 49.55 | 942,970 | -1.05(-2.08%) |
Oct 11, 2023 | 51.13 | 51.25 | 49.47 | 50.60 | 1,216,257 | -0.68(-1.33%) |
Oct 10, 2023 | 51.04 | 52.05 | 51.01 | 51.28 | 1,092,156 | -0.20(-0.39%) |
Oct 06, 2023 | 51.48 | 0 | +0.60(+1.18%) | |||
Oct 05, 2023 | 49.42 | 51.31 | 49.16 | 50.88 | 1,239,801 | +1.22(+2.46%) |
Oct 04, 2023 | 50.47 | 50.48 | 48.45 | 49.66 | 1,731,404 | -1.22(-2.40%) |
Oct 03, 2023 | 51.08 | 52.20 | 50.64 | 50.88 | 1,549,741 | -0.49(-0.95%) |
Oct 02, 2023 | 54.14 | 54.18 | 50.65 | 51.37 | 2,265,969 | -2.52(-4.68%) |
Sep 29, 2023 | 55.31 | 55.48 | 53.30 | 53.89 | 1,777,405 | -1.63(-2.94%) |
Sep 28, 2023 | 55.06 | 56.87 | 54.97 | 55.52 | 1,388,447 | +1.03(+1.89%) |
Sep 27, 2023 | 55.32 | 56.00 | 53.47 | 54.49 | 1,514,928 | -0.41(-0.75%) |
Sep 26, 2023 | 55.70 | 56.11 | 54.57 | 54.90 | 1,030,026 | -0.94(-1.68%) |
Sep 25, 2023 | 54.05 | 56.15 | 55.88 | 55.84 | 1,518,354 | +1.94(+3.60%) |
Sep 22, 2023 | 52.74 | 54.57 | 52.74 | 53.90 | 1,260,102 | +1.61(+3.08%) |
Sep 21, 2023 | 52.75 | 52.90 | 51.71 | 52.29 | 905,817 | -0.92(-1.73%) |
Sep 20, 2023 | 52.45 | 53.98 | 52.39 | 53.21 | 976,854 | +0.60(+1.14%) |
Sep 19, 2023 | 54.42 | 54.72 | 52.19 | 52.61 | 1,385,452 | -1.93(-3.54%) |
Sep 18, 2023 | 54.52 | 54.68 | 53.65 | 54.54 | 1,174,219 | +0.02(+0.04%) |
Sep 15, 2023 | 54.31 | 56.36 | 54.29 | 54.52 | 3,277,593 | +0.62(+1.15%) |
Sep 14, 2023 | 53.53 | 54.06 | 52.76 | 53.90 | 1,707,903 | +1.12(+2.12%) |
Sep 13, 2023 | 52.04 | 53.44 | 51.81 | 52.78 | 987,937 | +1.05(+2.03%) |
Sep 12, 2023 | 50.79 | 52.36 | 50.79 | 51.73 | 913,578 | +0.85(+1.67%) |
Sep 11, 2023 | 50.36 | 51.15 | 50.20 | 50.88 | 795,188 | +0.33(+0.65%) |
Sep 08, 2023 | 50.92 | 51.18 | 50.13 | 50.55 | 516,873 | -0.22(-0.43%) |
Sep 07, 2023 | 49.87 | 51.04 | 49.86 | 50.77 | 1,101,420 | +0.52(+1.03%) |
Sep 06, 2023 | 50.42 | 50.90 | 49.60 | 50.25 | 848,822 | -0.39(-0.77%) |
Sep 05, 2023 | 50.02 | 50.91 | 48.84 | 50.64 | 1,364,435 | -0.16(-0.31%) |
Sep 01, 2023 | 50.80 | 0 | +0.80(+1.60%) | |||
Aug 31, 2023 | 50.30 | 50.51 | 49.47 | 50.00 | 1,355,108 | +0.00(+0.00%) |
Aug 30, 2023 | 49.63 | 50.57 | 49.36 | 50.00 | 823,362 | +0.47(+0.95%) |
Aug 29, 2023 | 49.75 | 50.12 | 49.26 | 49.53 | 694,292 | -0.27(-0.54%) |
Aug 28, 2023 | 49.54 | 49.96 | 49.18 | 49.80 | 501,554 | +0.30(+0.61%) |
Aug 25, 2023 | 48.92 | 49.67 | 47.94 | 49.50 | 1,065,238 | +0.99(+2.04%) |
Aug 24, 2023 | 48.63 | 49.19 | 48.34 | 48.51 | 798,773 | -0.17(-0.35%) |
Aug 23, 2023 | 48.93 | 49.41 | 48.50 | 48.68 | 906,218 | -0.39(-0.79%) |
Aug 22, 2023 | 48.90 | 49.07 | 48.36 | 49.07 | 829,794 | +0.24(+0.49%) |
Aug 21, 2023 | 47.24 | 49.03 | 47.21 | 48.83 | 1,381,843 | +1.88(+4.00%) |
Aug 18, 2023 | 45.83 | 47.20 | 45.63 | 46.95 | 913,901 | +0.88(+1.91%) |
Aug 17, 2023 | 46.44 | 46.57 | 45.93 | 46.07 | 781,301 | -0.01(-0.02%) |
Aug 16, 2023 | 45.80 | 46.70 | 45.79 | 46.08 | 733,876 | +0.34(+0.74%) |
Aug 15, 2023 | 46.60 | 46.63 | 45.64 | 45.74 | 973,746 | -1.11(-2.37%) |
Aug 14, 2023 | 46.69 | 47.36 | 46.04 | 46.85 | 793,233 | +0.05(+0.11%) |
Aug 11, 2023 | 45.85 | 47.09 | 45.77 | 46.80 | 927,873 | +0.87(+1.89%) |
Aug 10, 2023 | 46.35 | 46.68 | 45.46 | 45.93 | 1,181,733 | -0.06(-0.13%) |
Aug 09, 2023 | 46.00 | 46.30 | 45.70 | 45.99 | 670,567 | +0.39(+0.86%) |
Aug 08, 2023 | 44.91 | 45.73 | 44.40 | 45.60 | 1,189,861 | +0.75(+1.67%) |
Aug 04, 2023 | 44.85 | 0 | -0.17(-0.38%) | |||
Aug 03, 2023 | 45.00 | 45.36 | 44.01 | 45.02 | 1,306,145 | +0.73(+1.65%) |
Aug 02, 2023 | 44.60 | 44.64 | 42.12 | 44.29 | 2,382,270 | -1.59(-3.47%) |
Aug 01, 2023 | 46.26 | 46.27 | 45.37 | 45.88 | 1,227,458 | -0.48(-1.04%) |
Jul 31, 2023 | 45.48 | 46.43 | 45.00 | 46.36 | 2,707,575 | +1.42(+3.16%) |
Jul 28, 2023 | 43.73 | 44.96 | 43.73 | 44.94 | 1,001,686 | +1.27(+2.91%) |
Jul 27, 2023 | 44.87 | 44.90 | 43.60 | 43.67 | 923,217 | -0.86(-1.93%) |
Jul 26, 2023 | 44.36 | 44.77 | 43.36 | 44.53 | 949,217 | +0.37(+0.84%) |
Jul 25, 2023 | 43.61 | 44.67 | 43.25 | 44.16 | 1,087,215 | +0.72(+1.66%) |
Jul 24, 2023 | 43.00 | 43.88 | 42.85 | 43.44 | 699,574 | +0.31(+0.72%) |
Jul 21, 2023 | 43.62 | 43.71 | 42.75 | 43.13 | 533,610 | -0.15(-0.35%) |
Jul 20, 2023 | 43.17 | 43.73 | 42.94 | 43.28 | 651,932 | -0.05(-0.12%) |
Jul 19, 2023 | 43.74 | 44.10 | 42.74 | 43.33 | 865,566 | -0.06(-0.14%) |
Jul 18, 2023 | 41.89 | 43.50 | 41.80 | 43.39 | 1,246,580 | +1.68(+4.03%) |
Jul 17, 2023 | 41.58 | 41.94 | 41.11 | 41.71 | 806,377 | -0.02(-0.05%) |
Jul 14, 2023 | 42.49 | 42.50 | 41.40 | 41.73 | 805,369 | -0.67(-1.58%) |
Jul 13, 2023 | 41.83 | 42.97 | 41.78 | 42.40 | 1,084,279 | +0.93(+2.24%) |
Jul 12, 2023 | 41.58 | 42.09 | 41.34 | 41.47 | 752,426 | +0.19(+0.46%) |
Jul 11, 2023 | 40.41 | 41.37 | 40.26 | 41.28 | 892,445 | +0.98(+2.43%) |
Jul 10, 2023 | 39.28 | 40.37 | 39.10 | 40.30 | 627,014 | +0.96(+2.44%) |
Jul 07, 2023 | 39.16 | 39.81 | 39.02 | 39.34 | 566,205 | +0.21(+0.54%) |
Jul 06, 2023 | 40.30 | 40.56 | 39.00 | 39.13 | 1,144,789 | -1.36(-3.36%) |
Jul 05, 2023 | 40.63 | 40.70 | 39.95 | 40.49 | 1,031,133 | -0.36(-0.88%) |
Jul 04, 2023 | 41.11 | 41.37 | 40.81 | 40.85 | 213,003 | -0.64(-1.54%) |
Jun 30, 2023 | 41.49 | 0 | +0.60(+1.47%) | |||
Jun 29, 2023 | 40.00 | 41.18 | 39.87 | 40.89 | 1,025,344 | +1.12(+2.82%) |
Jun 28, 2023 | 39.04 | 39.99 | 38.83 | 39.77 | 665,353 | +0.80(+2.05%) |
Jun 27, 2023 | 39.51 | 39.65 | 38.64 | 38.97 | 838,983 | -0.40(-1.02%) |
Jun 26, 2023 | 39.34 | 39.87 | 39.18 | 39.37 | 552,843 | -0.08(-0.20%) |
Jun 23, 2023 | 40.25 | 40.25 | 39.42 | 39.45 | 1,064,441 | -1.15(-2.83%) |
Jun 22, 2023 | 40.68 | 41.05 | 40.32 | 40.60 | 749,255 | -0.67(-1.62%) |
Jun 21, 2023 | 41.86 | 42.07 | 41.24 | 41.27 | 721,190 | -1.01(-2.39%) |
Jun 20, 2023 | 42.16 | 42.70 | 41.60 | 42.28 | 1,073,507 | -0.01(-0.02%) |
Jun 19, 2023 | 41.90 | 42.71 | 41.88 | 42.29 | 180,712 | +0.38(+0.91%) |
Jun 16, 2023 | 41.90 | 42.21 | 41.62 | 41.91 | 2,729,889 | +0.09(+0.22%) |
Jun 15, 2023 | 41.23 | 42.32 | 41.23 | 41.82 | 786,992 | +5.06(+13.76%) |
May 08, 2023 | 37.00 | 37.21 | 36.63 | 36.76 | 546,721 | -0.13(-0.35%) |
May 05, 2023 | 36.24 | 37.06 | 36.22 | 36.89 | 859,062 | +0.87(+2.42%) |
May 04, 2023 | 36.39 | 36.57 | 35.98 | 36.02 | 817,883 | -0.53(-1.45%) |
May 03, 2023 | 36.69 | 37.15 | 36.35 | 36.55 | 760,086 | -0.14(-0.38%) |
May 02, 2023 | 37.33 | 37.74 | 36.34 | 36.69 | 1,208,368 | -0.89(-2.37%) |