Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.99 | 62.99 | 60.00 | 62.79 | 1,241 | +1.01(+1.63%) |
Apr 29, 2024 | 61.00 | 64.49 | 60.50 | 61.79 | 1,783 | +1.79(+2.98%) |
Apr 26, 2024 | 62.45 | 62.45 | 60.00 | 60.00 | 1,288 | -0.01(-0.02%) |
Apr 25, 2024 | 61.00 | 63.42 | 60.01 | 60.01 | 1,148 | -1.04(-1.70%) |
Apr 24, 2024 | 64.10 | 64.10 | 60.32 | 61.05 | 10,989 | -3.95(-6.08%) |
Apr 23, 2024 | 68.00 | 68.45 | 63.48 | 65.00 | 4,037 | +2.50(+4.00%) |
Apr 22, 2024 | 62.29 | 64.70 | 61.82 | 62.50 | 3,131 | -2.25(-3.47%) |
Apr 19, 2024 | 65.05 | 65.85 | 63.29 | 64.75 | 622 | +1.72(+2.72%) |
Apr 17, 2024 | 63.03 | 0 | +1.11(+1.80%) | |||
Apr 16, 2024 | 62.90 | 63.45 | 61.92 | 61.92 | 16,888 | -0.42(-0.67%) |
Apr 15, 2024 | 64.83 | 67.06 | 62.34 | 62.34 | 1,039 | -1.09(-1.72%) |
Apr 12, 2024 | 63.67 | 63.67 | 63.43 | 63.43 | 127 | -0.94(-1.46%) |
Apr 11, 2024 | 65.03 | 65.07 | 64.37 | 64.38 | 269 | -0.59(-0.91%) |
Apr 10, 2024 | 64.86 | 67.26 | 63.91 | 64.97 | 824 | -0.28(-0.42%) |
Apr 09, 2024 | 64.63 | 66.16 | 64.63 | 65.25 | 1,617 | +2.24(+3.55%) |
Apr 08, 2024 | 66.03 | 66.31 | 63.01 | 63.01 | 395 | -0.58(-0.92%) |
Apr 05, 2024 | 63.01 | 66.00 | 63.01 | 63.59 | 8,853 | -3.06(-4.59%) |
Apr 04, 2024 | 65.25 | 66.95 | 65.25 | 66.65 | 201 | -0.32(-0.48%) |
Apr 03, 2024 | 63.95 | 67.95 | 63.95 | 66.97 | 157 | +2.66(+4.13%) |
Apr 02, 2024 | 64.76 | 64.76 | 62.26 | 64.31 | 1,237 | -1.21(-1.85%) |
Apr 01, 2024 | 65.32 | 66.38 | 63.11 | 65.52 | 1,045 | +0.95(+1.47%) |
Mar 28, 2024 | 63.19 | 65.00 | 63.19 | 64.58 | 7,007 | +1.86(+2.97%) |
Mar 27, 2024 | 63.01 | 63.01 | 61.39 | 62.72 | 5,045 | +1.03(+1.67%) |
Mar 26, 2024 | 61.14 | 61.69 | 61.11 | 61.69 | 473 | +1.22(+2.02%) |
Mar 25, 2024 | 62.34 | 62.37 | 59.47 | 60.46 | 7,357 | +0.26(+0.44%) |
Mar 22, 2024 | 62.14 | 62.20 | 59.41 | 60.20 | 209 | -1.18(-1.92%) |
Mar 21, 2024 | 61.06 | 61.49 | 60.79 | 61.38 | 3,452 | +1.48(+2.47%) |
Mar 20, 2024 | 62.00 | 63.04 | 58.46 | 59.90 | 446 | -1.58(-2.57%) |
Mar 19, 2024 | 60.93 | 63.45 | 58.90 | 61.48 | 532 | +3.13(+5.36%) |
Mar 18, 2024 | 62.49 | 63.21 | 58.35 | 58.35 | 187 | -3.61(-5.83%) |
Mar 15, 2024 | 61.13 | 61.96 | 60.02 | 61.96 | 339 | +0.48(+0.78%) |
Mar 14, 2024 | 62.10 | 63.22 | 61.48 | 61.48 | 118 | -1.74(-2.75%) |
Mar 13, 2024 | 64.50 | 64.50 | 63.22 | 63.22 | 461 | -0.15(-0.23%) |
Mar 12, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 246 | +1.00(+1.60%) |
Mar 11, 2024 | 61.24 | 62.94 | 61.24 | 62.37 | 183 | +1.49(+2.46%) |
Mar 08, 2024 | 61.55 | 61.60 | 60.88 | 60.88 | 436 | +0.24(+0.40%) |
Mar 07, 2024 | 60.57 | 61.15 | 60.57 | 60.63 | 352 | +0.40(+0.66%) |
Mar 06, 2024 | 59.79 | 60.24 | 59.76 | 60.24 | 3,183 | +0.94(+1.59%) |
Mar 05, 2024 | 59.31 | 59.48 | 58.70 | 59.29 | 209 | -0.66(-1.10%) |
Mar 04, 2024 | 58.02 | 60.28 | 58.02 | 59.95 | 250 | +0.21(+0.35%) |
Mar 01, 2024 | 59.57 | 60.38 | 59.57 | 59.74 | 844 | +0.11(+0.19%) |
Feb 29, 2024 | 60.40 | 60.65 | 59.63 | 59.63 | 1,283 | +0.39(+0.65%) |
Feb 28, 2024 | 58.73 | 59.24 | 58.43 | 59.24 | 3,776 | -0.58(-0.96%) |
Feb 27, 2024 | 58.70 | 60.10 | 58.70 | 59.82 | 19,523 | -6.27(-9.49%) |
Feb 26, 2024 | 64.37 | 66.10 | 62.91 | 66.09 | 567 | +3.24(+5.15%) |
Feb 23, 2024 | 63.05 | 63.62 | 62.85 | 62.85 | 370 | +0.53(+0.86%) |
Feb 22, 2024 | 62.68 | 63.00 | 61.75 | 62.32 | 1,183 | +0.16(+0.27%) |
Feb 21, 2024 | 62.46 | 63.05 | 61.51 | 62.16 | 892 | +0.30(+0.48%) |
Feb 20, 2024 | 62.84 | 62.99 | 61.55 | 61.86 | 1,296 | -0.46(-0.73%) |
Feb 16, 2024 | 62.62 | 62.90 | 61.35 | 62.31 | 1,296 | +2.38(+3.98%) |
Feb 15, 2024 | 60.27 | 60.59 | 59.50 | 59.93 | 1,744 | +1.70(+2.92%) |
Feb 14, 2024 | 59.37 | 59.37 | 58.23 | 58.23 | 46 | -0.42(-0.72%) |
Feb 13, 2024 | 58.72 | 58.72 | 58.13 | 58.65 | 255 | -0.10(-0.17%) |
Feb 12, 2024 | 57.88 | 58.75 | 57.37 | 58.75 | 1,050 | -0.13(-0.22%) |
Feb 09, 2024 | 58.74 | 58.88 | 58.22 | 58.88 | 817 | -0.06(-0.10%) |
Feb 08, 2024 | 58.94 | 58.94 | 58.80 | 58.94 | 230 | +0.86(+1.48%) |
Feb 07, 2024 | 59.00 | 59.00 | 57.80 | 58.08 | 338 | -0.67(-1.14%) |
Feb 06, 2024 | 57.95 | 58.75 | 57.90 | 58.75 | 705 | +0.87(+1.51%) |
Feb 05, 2024 | 58.19 | 58.44 | 57.23 | 57.88 | 1,548 | -0.79(-1.35%) |
Feb 02, 2024 | 58.72 | 58.72 | 56.91 | 58.67 | 1,467 | +0.63(+1.09%) |
Feb 01, 2024 | 58.95 | 59.82 | 58.01 | 58.04 | 2,023 | -2.94(-4.82%) |
Jan 31, 2024 | 61.49 | 61.49 | 60.12 | 60.98 | 660 | +0.88(+1.47%) |
Jan 30, 2024 | 61.34 | 61.36 | 60.10 | 60.10 | 54 | +0.12(+0.20%) |
Jan 29, 2024 | 61.29 | 61.41 | 59.98 | 59.98 | 4,327 | -1.23(-2.01%) |
Jan 26, 2024 | 62.37 | 62.38 | 61.21 | 61.21 | 309 | -0.53(-0.86%) |
Jan 25, 2024 | 60.55 | 61.80 | 60.55 | 61.74 | 1,624 | +0.56(+0.91%) |
Jan 24, 2024 | 63.09 | 63.09 | 61.19 | 61.19 | 186 | +0.00(+0.00%) |
Jan 23, 2024 | 61.43 | 61.43 | 61.03 | 61.18 | 981 | -0.42(-0.68%) |
Jan 22, 2024 | 61.67 | 61.67 | 60.06 | 61.60 | 2,063 | +0.66(+1.08%) |
Jan 19, 2024 | 59.41 | 60.94 | 59.41 | 60.94 | 930 | -0.18(-0.30%) |
Jan 18, 2024 | 62.17 | 62.17 | 59.63 | 61.13 | 1,098 | +1.19(+1.98%) |
Jan 17, 2024 | 60.00 | 60.81 | 59.81 | 59.94 | 1,482 | -3.07(-4.87%) |
Jan 16, 2024 | 61.31 | 63.01 | 61.00 | 63.01 | 970 | +0.51(+0.82%) |
Jan 12, 2024 | 63.65 | 63.78 | 62.39 | 62.50 | 1,837 | -0.27(-0.42%) |
Jan 11, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 1,786 | -0.84(-1.32%) |
Jan 10, 2024 | 62.60 | 63.60 | 62.60 | 63.60 | 415 | -0.05(-0.07%) |
Jan 09, 2024 | 63.24 | 63.65 | 63.24 | 63.65 | 298 | +0.40(+0.63%) |
Jan 08, 2024 | 63.44 | 63.68 | 62.48 | 63.25 | 1,097 | -0.58(-0.91%) |
Jan 05, 2024 | 63.10 | 63.93 | 62.22 | 63.83 | 2,246 | +0.90(+1.43%) |
Jan 04, 2024 | 64.01 | 64.35 | 62.86 | 62.93 | 325 | -0.80(-1.25%) |
Jan 03, 2024 | 64.00 | 64.00 | 62.59 | 63.73 | 402 | -1.29(-1.98%) |
Jan 02, 2024 | 65.46 | 65.91 | 64.24 | 65.02 | 509 | +0.71(+1.10%) |
Dec 29, 2023 | 65.55 | 66.32 | 64.31 | 64.31 | 317 | -1.23(-1.87%) |
Dec 28, 2023 | 65.30 | 66.32 | 65.00 | 65.54 | 3,318 | +0.26(+0.39%) |
Dec 27, 2023 | 63.11 | 67.03 | 63.11 | 65.28 | 90 | -0.73(-1.11%) |
Dec 26, 2023 | 66.73 | 67.10 | 66.02 | 66.02 | 2,202 | -1.14(-1.70%) |
Dec 22, 2023 | 66.16 | 67.17 | 65.00 | 67.16 | 1,440 | +2.16(+3.32%) |
Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +0.65(+1.02%) |
Dec 20, 2023 | 63.93 | 65.45 | 63.93 | 64.35 | 2,283 | -0.05(-0.08%) |
Dec 19, 2023 | 64.36 | 64.40 | 62.56 | 64.40 | 2,982 | +2.70(+4.38%) |
Dec 18, 2023 | 62.12 | 63.06 | 61.50 | 61.70 | 6,825 | -0.54(-0.87%) |
Dec 15, 2023 | 63.96 | 64.08 | 62.24 | 62.24 | 4,230 | -0.27(-0.43%) |
Dec 14, 2023 | 63.60 | 63.60 | 62.51 | 62.51 | 92 | +2.01(+3.32%) |
Dec 13, 2023 | 59.29 | 60.50 | 56.93 | 60.50 | 2,638 | +2.49(+4.29%) |
Dec 12, 2023 | 58.36 | 59.56 | 57.99 | 58.01 | 6,889 | -1.49(-2.50%) |
Dec 11, 2023 | 59.39 | 59.50 | 58.77 | 59.50 | 292 | -0.77(-1.28%) |
Dec 08, 2023 | 58.85 | 60.27 | 58.66 | 60.27 | 1,452 | +1.51(+2.57%) |
Dec 07, 2023 | 59.49 | 60.60 | 58.76 | 58.76 | 2,069 | -0.73(-1.23%) |
Dec 06, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 11 | +1.43(+2.46%) |
Dec 05, 2023 | 58.52 | 59.49 | 58.06 | 58.06 | 613 | -0.19(-0.33%) |
Dec 04, 2023 | 59.00 | 59.49 | 58.05 | 58.25 | 4,908 | -0.67(-1.13%) |
Dec 01, 2023 | 56.75 | 59.49 | 56.75 | 58.92 | 543 | +2.26(+3.99%) |
Nov 30, 2023 | 56.39 | 58.91 | 56.39 | 56.66 | 120 | +0.02(+0.03%) |
Nov 29, 2023 | 59.37 | 59.41 | 56.64 | 56.64 | 1,290 | -3.11(-5.21%) |
Nov 28, 2023 | 58.76 | 59.75 | 56.61 | 59.75 | 7,309 | +0.27(+0.46%) |
Nov 27, 2023 | 59.97 | 59.97 | 57.34 | 59.48 | 407 | -0.97(-1.61%) |
Nov 24, 2023 | 59.49 | 60.46 | 59.49 | 60.45 | 323 | +1.98(+3.39%) |
Nov 22, 2023 | 56.70 | 58.47 | 55.68 | 58.47 | 1,530 | +1.46(+2.56%) |
Nov 21, 2023 | 56.25 | 57.81 | 55.68 | 57.01 | 6,813 | +0.87(+1.54%) |
Nov 20, 2023 | 57.94 | 58.00 | 55.90 | 56.14 | 957 | -1.11(-1.93%) |
Nov 17, 2023 | 58.00 | 58.00 | 56.68 | 57.25 | 3,180 | -1.75(-2.97%) |
Nov 16, 2023 | 55.90 | 59.00 | 55.90 | 59.00 | 198 | -0.53(-0.89%) |
Nov 15, 2023 | 58.92 | 59.53 | 56.34 | 59.53 | 601 | +4.83(+8.83%) |
Nov 14, 2023 | 57.79 | 58.62 | 54.70 | 54.70 | 285 | -0.48(-0.87%) |
Nov 13, 2023 | 53.94 | 55.20 | 51.90 | 55.18 | 885 | +1.55(+2.88%) |
Nov 10, 2023 | 51.61 | 54.79 | 51.57 | 53.63 | 1,309 | -2.68(-4.76%) |
Nov 09, 2023 | 55.07 | 56.32 | 55.07 | 56.32 | 461 | +2.91(+5.46%) |
Nov 08, 2023 | 56.28 | 56.32 | 53.40 | 53.40 | 945 | -0.08(-0.14%) |
Nov 07, 2023 | 54.24 | 56.05 | 52.61 | 53.48 | 2,003 | +0.00(+0.00%) |
Nov 06, 2023 | 56.25 | 56.25 | 52.83 | 53.48 | 3,300 | -2.91(-5.15%) |
Nov 03, 2023 | 55.21 | 57.20 | 55.21 | 56.39 | 424 | +3.24(+6.09%) |
Nov 02, 2023 | 53.78 | 53.78 | 51.93 | 53.15 | 222 | +0.36(+0.68%) |
Nov 01, 2023 | 52.75 | 52.79 | 50.76 | 52.79 | 357 | +1.21(+2.34%) |
Oct 31, 2023 | 52.22 | 52.26 | 48.95 | 51.58 | 630 | +0.46(+0.91%) |
Oct 30, 2023 | 48.00 | 51.12 | 48.00 | 51.12 | 2,450 | +3.15(+6.57%) |
Oct 27, 2023 | 50.93 | 50.93 | 47.97 | 47.97 | 2,078 | +0.83(+1.76%) |
Oct 26, 2023 | 48.00 | 49.56 | 47.14 | 47.14 | 3,587 | -1.52(-3.13%) |
Oct 25, 2023 | 47.41 | 49.94 | 47.37 | 48.66 | 761 | -0.34(-0.69%) |
Oct 24, 2023 | 49.34 | 49.34 | 49.00 | 49.00 | 983 | -0.86(-1.73%) |
Oct 23, 2023 | 49.56 | 50.73 | 49.39 | 49.87 | 1,268 | +1.59(+3.29%) |
Oct 20, 2023 | 49.56 | 49.56 | 48.08 | 48.28 | 6,384 | -1.26(-2.55%) |
Oct 19, 2023 | 49.84 | 51.04 | 49.40 | 49.54 | 9,832 | -1.08(-2.13%) |
Oct 18, 2023 | 52.00 | 52.12 | 50.62 | 50.62 | 1,381 | -2.06(-3.90%) |
Oct 17, 2023 | 53.44 | 53.87 | 52.61 | 52.68 | 275 | +0.26(+0.49%) |
Oct 16, 2023 | 52.58 | 53.66 | 52.36 | 52.42 | 1,647 | -0.09(-0.17%) |
Oct 13, 2023 | 52.61 | 52.99 | 52.50 | 52.51 | 140 | -1.82(-3.35%) |
Oct 12, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 38 | -1.22(-2.20%) |
Oct 11, 2023 | 55.90 | 55.90 | 55.05 | 55.55 | 257 | +0.53(+0.96%) |
Oct 10, 2023 | 55.45 | 56.74 | 55.02 | 55.02 | 233 | -0.85(-1.52%) |
Oct 09, 2023 | 55.46 | 55.87 | 54.18 | 55.87 | 291 | +0.30(+0.53%) |
Oct 06, 2023 | 55.76 | 56.88 | 55.57 | 55.57 | 408 | +0.28(+0.51%) |
Oct 05, 2023 | 54.92 | 55.53 | 54.64 | 55.29 | 190 | +1.12(+2.07%) |
Oct 04, 2023 | 55.63 | 55.64 | 54.15 | 54.17 | 6,716 | +0.53(+0.99%) |
Oct 03, 2023 | 54.83 | 54.89 | 53.64 | 53.64 | 3,037 | -2.06(-3.70%) |
Oct 02, 2023 | 55.39 | 55.70 | 54.26 | 55.70 | 463 | -1.25(-2.20%) |
Sep 29, 2023 | 56.96 | 57.71 | 56.95 | 56.95 | 756 | +1.25(+2.24%) |
Sep 28, 2023 | 55.60 | 56.08 | 55.60 | 55.71 | 11,686 | -1.44(-2.52%) |
Sep 27, 2023 | 57.64 | 57.64 | 55.88 | 57.15 | 16,264 | +0.18(+0.32%) |
Sep 26, 2023 | 58.12 | 58.37 | 56.97 | 56.97 | 1,402 | -2.33(-3.93%) |
Sep 25, 2023 | 58.15 | 59.30 | 59.30 | 59.30 | 684 | -0.20(-0.34%) |
Sep 22, 2023 | 59.46 | 59.51 | 56.69 | 59.51 | 1,695 | +0.58(+0.99%) |
Sep 21, 2023 | 58.89 | 60.19 | 57.68 | 58.92 | 350 | -2.41(-3.92%) |
Sep 20, 2023 | 59.60 | 62.13 | 58.52 | 61.33 | 413 | +2.74(+4.68%) |
Sep 19, 2023 | 57.65 | 58.59 | 57.23 | 58.59 | 4,015 | -1.53(-2.55%) |
Sep 18, 2023 | 57.77 | 60.12 | 57.77 | 60.12 | 135 | +0.96(+1.63%) |
Sep 15, 2023 | 60.93 | 60.97 | 58.80 | 59.16 | 3,386 | -0.05(-0.08%) |
Sep 14, 2023 | 60.12 | 60.16 | 58.29 | 59.20 | 471 | +1.50(+2.60%) |
Sep 13, 2023 | 59.45 | 59.66 | 57.01 | 57.70 | 5,615 | +0.72(+1.27%) |
Sep 12, 2023 | 58.12 | 58.12 | 56.98 | 56.98 | 738 | +0.00(+0.00%) |
Sep 11, 2023 | 59.54 | 59.58 | 56.98 | 56.98 | 1,637 | -3.04(-5.06%) |
Sep 08, 2023 | 59.66 | 60.02 | 56.25 | 60.02 | 1,483 | +1.57(+2.69%) |
Sep 07, 2023 | 58.98 | 58.98 | 58.12 | 58.45 | 1,828 | -0.48(-0.81%) |
Sep 06, 2023 | 60.09 | 60.84 | 58.93 | 58.93 | 400 | -1.00(-1.67%) |
Sep 05, 2023 | 58.53 | 60.71 | 58.07 | 59.93 | 1,917 | -2.49(-3.99%) |
Sep 01, 2023 | 63.39 | 63.40 | 59.83 | 62.42 | 1,087 | +0.73(+1.19%) |
Aug 31, 2023 | 63.43 | 63.47 | 61.69 | 61.69 | 883 | -1.18(-1.88%) |
Aug 30, 2023 | 61.99 | 63.24 | 61.50 | 62.87 | 2,313 | +2.05(+3.37%) |
Aug 29, 2023 | 60.37 | 63.78 | 59.86 | 60.82 | 621 | -1.81(-2.89%) |
Aug 28, 2023 | 62.57 | 62.63 | 62.50 | 62.63 | 1,680 | +1.23(+2.00%) |
Aug 25, 2023 | 61.55 | 61.55 | 58.80 | 61.40 | 713 | -0.37(-0.59%) |
Aug 24, 2023 | 60.30 | 62.62 | 58.48 | 61.77 | 261 | +1.32(+2.18%) |
Aug 23, 2023 | 60.91 | 62.79 | 60.45 | 60.45 | 3,750 | -1.42(-2.30%) |
Aug 22, 2023 | 58.89 | 61.87 | 58.89 | 61.87 | 350 | +2.11(+3.53%) |
Aug 21, 2023 | 57.93 | 59.76 | 57.93 | 59.76 | 6 | +2.66(+4.66%) |
Aug 18, 2023 | 59.90 | 59.90 | 57.10 | 57.10 | 667 | -4.55(-7.38%) |
Aug 17, 2023 | 61.39 | 61.65 | 58.70 | 61.65 | 1,503 | -0.16(-0.26%) |
Aug 16, 2023 | 61.81 | 61.81 | 61.81 | 61.81 | 12 | -2.45(-3.81%) |
Aug 15, 2023 | 63.79 | 64.26 | 63.79 | 64.26 | 461 | +0.21(+0.32%) |
Aug 14, 2023 | 63.39 | 64.05 | 63.39 | 64.05 | 162 | -0.66(-1.02%) |
Aug 11, 2023 | 64.99 | 65.11 | 61.75 | 64.71 | 564 | -1.06(-1.61%) |
Aug 09, 2023 | 65.77 | 0 | +3.34(+5.35%) | |||
Aug 08, 2023 | 65.28 | 65.32 | 62.43 | 62.43 | 191 | -3.90(-5.88%) |
Aug 07, 2023 | 66.64 | 66.64 | 64.46 | 66.33 | 3,791 | +0.17(+0.25%) |
Aug 04, 2023 | 65.85 | 66.85 | 65.28 | 66.16 | 1,345 | +1.07(+1.65%) |
Aug 03, 2023 | 63.80 | 65.45 | 63.80 | 65.09 | 120 | -1.73(-2.59%) |
Aug 02, 2023 | 66.27 | 66.82 | 66.27 | 66.82 | 219 | +1.65(+2.53%) |
Aug 01, 2023 | 67.91 | 67.91 | 65.17 | 65.17 | 31 | -3.25(-4.75%) |
Jul 31, 2023 | 69.96 | 70.00 | 68.05 | 68.42 | 165 | -1.58(-2.25%) |
Jul 28, 2023 | 70.00 | 70.00 | 67.27 | 70.00 | 1,281 | +2.07(+3.05%) |
Jul 27, 2023 | 69.96 | 70.00 | 67.93 | 67.93 | 645 | +2.04(+3.10%) |
Jul 26, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 2 | -1.11(-1.66%) |
Jul 25, 2023 | 68.54 | 69.62 | 64.94 | 67.00 | 6,403 | -0.72(-1.06%) |
Jul 24, 2023 | 68.93 | 68.93 | 67.72 | 67.72 | 51 | -2.28(-3.26%) |
Jul 21, 2023 | 65.89 | 70.00 | 65.89 | 70.00 | 1,252 | +0.66(+0.95%) |
Jul 20, 2023 | 67.92 | 69.34 | 67.87 | 69.34 | 1,122 | +1.59(+2.34%) |
Jul 19, 2023 | 68.00 | 70.00 | 67.75 | 67.75 | 109 | +2.15(+3.28%) |
Jul 18, 2023 | 66.75 | 68.20 | 64.58 | 65.60 | 543 | -2.40(-3.53%) |
Jul 17, 2023 | 66.77 | 68.00 | 66.00 | 68.00 | 554 | +0.01(+0.02%) |
Jul 14, 2023 | 67.84 | 68.67 | 65.46 | 67.99 | 245 | +0.83(+1.23%) |
Jul 13, 2023 | 66.80 | 67.16 | 65.74 | 67.16 | 1,564 | -0.05(-0.07%) |
Jul 12, 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 4 | +3.13(+4.88%) |
Jul 11, 2023 | 62.79 | 64.08 | 62.79 | 64.08 | 916 | +2.33(+3.77%) |
Jul 10, 2023 | 62.30 | 63.00 | 61.75 | 61.75 | 1,140 | -0.52(-0.84%) |
Jul 07, 2023 | 62.17 | 62.37 | 61.88 | 62.27 | 1,063 | +0.17(+0.27%) |
Jul 06, 2023 | 60.85 | 62.10 | 60.85 | 62.10 | 464 | -0.70(-1.11%) |
Jul 05, 2023 | 62.24 | 63.67 | 62.24 | 62.80 | 12,929 | -1.76(-2.73%) |
Jul 03, 2023 | 64.91 | 64.91 | 63.58 | 64.56 | 253 | -0.45(-0.69%) |
Jun 30, 2023 | 62.30 | 65.01 | 61.46 | 65.01 | 1,616 | +5.68(+9.57%) |
Jun 29, 2023 | 59.33 | 59.33 | 59.33 | 59.33 | 1 | -4.74(-7.40%) |
Jun 28, 2023 | 64.08 | 65.13 | 61.40 | 64.07 | 1,040 | +0.79(+1.25%) |
Jun 27, 2023 | 62.59 | 63.29 | 60.70 | 63.28 | 900 | -0.24(-0.37%) |
Jun 26, 2023 | 63.49 | 63.52 | 61.49 | 63.52 | 118 | +0.67(+1.07%) |
Jun 23, 2023 | 63.09 | 63.09 | 60.74 | 62.85 | 1,230 | -1.15(-1.80%) |
Jun 22, 2023 | 64.10 | 64.80 | 63.96 | 64.00 | 187 | -0.51(-0.78%) |
Jun 21, 2023 | 64.55 | 65.21 | 63.77 | 64.51 | 580 | -1.16(-1.77%) |
Jun 20, 2023 | 65.56 | 66.07 | 64.82 | 65.67 | 743 | -1.61(-2.39%) |
Jun 16, 2023 | 67.07 | 67.81 | 66.49 | 67.28 | 1,614 | +0.88(+1.33%) |
Jun 15, 2023 | 66.40 | 68.01 | 66.40 | 66.40 | 160 | +2.81(+4.41%) |
Jun 14, 2023 | 65.52 | 65.52 | 63.59 | 63.59 | 1,551 | -1.66(-2.54%) |
Jun 13, 2023 | 63.07 | 65.25 | 63.07 | 65.25 | 256 | +0.61(+0.94%) |
Jun 12, 2023 | 64.60 | 64.86 | 63.45 | 64.64 | 14,393 | -0.36(-0.55%) |
Jun 09, 2023 | 64.85 | 65.00 | 64.85 | 65.00 | 189 | -0.74(-1.12%) |
Jun 08, 2023 | 65.54 | 66.47 | 65.54 | 65.74 | 2,908 | -1.35(-2.01%) |
Jun 07, 2023 | 67.49 | 67.53 | 67.09 | 67.09 | 2,245 | +1.40(+2.13%) |
Jun 06, 2023 | 66.69 | 66.73 | 65.69 | 65.69 | 344 | +0.16(+0.25%) |
Jun 05, 2023 | 65.55 | 65.55 | 64.36 | 65.53 | 45 | +0.50(+0.76%) |
Jun 02, 2023 | 67.05 | 67.05 | 65.03 | 65.03 | 723 | -1.32(-1.99%) |
Jun 01, 2023 | 66.16 | 66.35 | 65.62 | 66.35 | 513 | -1.06(-1.57%) |
May 31, 2023 | 67.00 | 67.86 | 66.25 | 67.41 | 2,087 | +1.68(+2.56%) |
May 30, 2023 | 66.38 | 66.53 | 65.44 | 65.73 | 212 | -0.29(-0.44%) |
May 26, 2023 | 65.85 | 66.50 | 65.80 | 66.02 | 3,216 | -0.12(-0.18%) |
May 25, 2023 | 66.72 | 66.83 | 66.13 | 66.13 | 3,468 | -0.21(-0.31%) |
May 23, 2023 | 66.34 | 0 | +0.34(+0.51%) | |||
May 22, 2023 | 64.89 | 66.00 | 64.84 | 66.00 | 5,226 | -0.02(-0.03%) |
May 19, 2023 | 64.30 | 66.02 | 64.30 | 66.02 | 2,221 | +1.20(+1.85%) |
May 18, 2023 | 64.83 | 67.07 | 63.63 | 64.83 | 2,989 | -0.30(-0.46%) |
May 17, 2023 | 65.32 | 65.32 | 64.75 | 65.12 | 339 | -1.13(-1.70%) |
May 16, 2023 | 66.00 | 66.25 | 65.61 | 66.25 | 3,933 | +0.70(+1.07%) |
May 15, 2023 | 66.43 | 66.43 | 65.55 | 65.55 | 145 | -0.30(-0.45%) |
May 12, 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 100 | -1.24(-1.85%) |
May 11, 2023 | 66.58 | 67.10 | 66.35 | 67.09 | 187 | -0.97(-1.42%) |
May 10, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 29 | -1.08(-1.56%) |
May 09, 2023 | 69.14 | 69.14 | 69.14 | 69.14 | 2 | -3.01(-4.18%) |
May 08, 2023 | 71.00 | 72.39 | 71.00 | 72.15 | 1,338 | +0.51(+0.72%) |
May 05, 2023 | 71.97 | 71.97 | 70.41 | 71.64 | 823 | +2.14(+3.08%) |
May 04, 2023 | 70.33 | 70.33 | 69.45 | 69.50 | 4,552 | -0.48(-0.69%) |
May 03, 2023 | 70.07 | 70.07 | 69.73 | 69.98 | 742 | +2.78(+4.14%) |
May 02, 2023 | 68.50 | 68.58 | 67.20 | 67.20 | 4,608 | -2.80(-4.00%) |