Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.00 | 59.75 | 54.77 | 54.82 | 2,821,387 | -5.66(-9.36%) |
Apr 29, 2024 | 59.23 | 60.60 | 58.70 | 60.48 | 1,417,890 | +1.25(+2.11%) |
Apr 26, 2024 | 58.03 | 59.85 | 57.45 | 59.23 | 1,329,199 | +1.11(+1.91%) |
Apr 25, 2024 | 56.25 | 58.39 | 55.38 | 58.12 | 1,376,208 | +1.60(+2.83%) |
Apr 24, 2024 | 57.60 | 58.56 | 56.09 | 56.52 | 1,305,317 | +0.08(+0.14%) |
Apr 23, 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 1,152,287 | +1.71(+3.12%) |
Apr 22, 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 1,539,523 | +0.05(+0.09%) |
Apr 19, 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 1,600,851 | -1.78(-3.15%) |
Apr 18, 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 1,387,931 | -0.79(-1.38%) |
Apr 17, 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 1,298,602 | -1.47(-2.50%) |
Apr 16, 2024 | 58.66 | 59.03 | 58.12 | 58.72 | 843,907 | -0.28(-0.47%) |
Apr 15, 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 1,003,677 | -1.14(-1.90%) |
Apr 12, 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 1,467,814 | -2.19(-3.51%) |
Apr 11, 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 947,694 | +2.58(+4.32%) |
Apr 10, 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 1,162,288 | -1.74(-2.83%) |
Apr 09, 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 993,886 | +1.23(+2.04%) |
Apr 08, 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 633,569 | +0.20(+0.33%) |
Apr 05, 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 994,047 | +1.13(+1.92%) |
Apr 04, 2024 | 61.40 | 61.66 | 58.52 | 58.93 | 1,346,846 | -1.38(-2.29%) |
Apr 03, 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 1,071,964 | +0.83(+1.40%) |
Apr 02, 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 1,346,693 | -2.75(-4.42%) |
Apr 01, 2024 | 61.90 | 63.31 | 61.73 | 62.23 | 1,234,770 | +0.42(+0.68%) |
Mar 28, 2024 | 63.00 | 62.03 | 61.91 | 61.81 | 1,989,746 | -1.29(-2.04%) |
Mar 27, 2024 | 62.49 | 63.17 | 61.20 | 63.10 | 1,119,997 | +1.01(+1.63%) |
Mar 26, 2024 | 62.15 | 63.16 | 61.73 | 62.09 | 1,126,050 | +0.43(+0.70%) |
Mar 25, 2024 | 62.55 | 62.85 | 61.45 | 61.66 | 1,498,881 | -1.70(-2.68%) |
Mar 22, 2024 | 63.98 | 64.73 | 62.05 | 63.36 | 1,181,114 | -1.37(-2.12%) |
Mar 21, 2024 | 62.88 | 65.86 | 62.50 | 64.73 | 2,369,506 | +4.20(+6.94%) |
Mar 20, 2024 | 58.94 | 60.68 | 58.27 | 60.53 | 1,100,559 | +1.69(+2.87%) |
Mar 19, 2024 | 59.23 | 59.99 | 57.20 | 58.84 | 1,503,982 | -1.65(-2.73%) |
Mar 18, 2024 | 61.25 | 61.94 | 60.43 | 60.49 | 1,177,507 | -0.06(-0.10%) |
Mar 15, 2024 | 60.15 | 61.58 | 60.15 | 60.55 | 2,523,005 | -0.44(-0.72%) |
Mar 14, 2024 | 61.30 | 61.89 | 60.36 | 60.99 | 1,480,930 | -0.52(-0.85%) |
Mar 13, 2024 | 62.27 | 63.31 | 60.77 | 61.51 | 1,519,978 | -1.89(-2.98%) |
Mar 12, 2024 | 63.12 | 63.64 | 62.13 | 63.40 | 1,162,121 | +0.88(+1.41%) |
Mar 11, 2024 | 62.33 | 62.78 | 61.02 | 62.52 | 1,735,673 | -1.24(-1.94%) |
Mar 08, 2024 | 65.50 | 66.67 | 63.50 | 63.76 | 1,748,853 | -1.64(-2.51%) |
Mar 07, 2024 | 64.60 | 66.25 | 64.22 | 65.40 | 1,176,798 | +1.72(+2.70%) |
Mar 06, 2024 | 63.69 | 64.12 | 62.15 | 63.68 | 1,424,577 | +2.28(+3.71%) |
Mar 05, 2024 | 61.60 | 62.70 | 60.68 | 61.40 | 1,450,446 | -1.69(-2.68%) |
Mar 04, 2024 | 65.43 | 65.62 | 62.62 | 63.09 | 1,418,177 | -1.40(-2.17%) |
Mar 01, 2024 | 60.99 | 65.68 | 60.32 | 64.49 | 2,898,467 | +5.25(+8.86%) |
Feb 29, 2024 | 58.01 | 59.73 | 57.70 | 59.24 | 1,688,040 | +2.38(+4.19%) |
Feb 28, 2024 | 56.85 | 57.32 | 56.34 | 56.86 | 1,210,539 | -0.79(-1.37%) |
Feb 27, 2024 | 58.84 | 59.48 | 57.61 | 57.65 | 1,045,765 | -0.97(-1.65%) |
Feb 26, 2024 | 56.82 | 59.23 | 56.63 | 58.62 | 1,478,900 | +2.58(+4.60%) |
Feb 23, 2024 | 58.05 | 58.05 | 55.36 | 56.04 | 1,375,943 | -1.87(-3.23%) |
Feb 22, 2024 | 58.11 | 58.95 | 57.74 | 57.91 | 1,890,726 | +1.61(+2.86%) |
Feb 21, 2024 | 54.34 | 56.31 | 54.10 | 56.30 | 1,360,411 | +1.24(+2.25%) |
Feb 20, 2024 | 55.10 | 55.81 | 54.49 | 55.06 | 1,291,936 | -1.03(-1.84%) |
Feb 16, 2024 | 56.29 | 57.12 | 55.09 | 56.09 | 1,219,040 | -0.25(-0.44%) |
Feb 15, 2024 | 57.38 | 57.58 | 55.59 | 56.34 | 1,345,043 | -0.68(-1.19%) |
Feb 14, 2024 | 56.30 | 57.18 | 55.57 | 57.02 | 1,403,150 | +1.80(+3.26%) |
Feb 13, 2024 | 55.03 | 56.56 | 54.17 | 55.22 | 1,978,033 | -2.82(-4.86%) |
Feb 12, 2024 | 58.80 | 59.74 | 57.66 | 58.04 | 1,771,586 | -0.66(-1.12%) |
Feb 09, 2024 | 56.89 | 59.14 | 56.80 | 58.70 | 2,570,310 | +2.45(+4.36%) |
Feb 08, 2024 | 53.81 | 57.36 | 53.81 | 56.25 | 3,030,059 | +2.63(+4.90%) |
Feb 07, 2024 | 55.60 | 56.21 | 53.11 | 53.62 | 4,255,457 | -1.64(-2.97%) |
Feb 06, 2024 | 62.55 | 62.55 | 54.82 | 55.26 | 8,018,083 | -13.11(-19.18%) |
Feb 05, 2024 | 69.15 | 69.89 | 67.97 | 68.37 | 2,492,612 | -0.48(-0.70%) |
Feb 02, 2024 | 67.90 | 69.06 | 67.33 | 68.85 | 1,138,249 | +0.70(+1.03%) |
Feb 01, 2024 | 68.87 | 69.30 | 67.66 | 68.15 | 1,214,883 | -0.38(-0.55%) |
Jan 31, 2024 | 69.74 | 70.87 | 68.24 | 68.53 | 1,254,656 | -2.90(-4.06%) |
Jan 30, 2024 | 73.01 | 73.62 | 70.86 | 71.43 | 762,801 | -1.60(-2.19%) |
Jan 29, 2024 | 71.69 | 73.09 | 70.83 | 73.03 | 1,283,686 | +1.75(+2.46%) |
Jan 26, 2024 | 72.25 | 73.19 | 70.45 | 71.28 | 1,704,627 | -1.96(-2.68%) |
Jan 25, 2024 | 75.26 | 75.90 | 73.05 | 73.24 | 1,523,892 | -0.13(-0.18%) |
Jan 24, 2024 | 74.96 | 75.98 | 72.81 | 73.37 | 1,393,376 | -0.28(-0.38%) |
Jan 23, 2024 | 74.04 | 75.00 | 73.07 | 73.65 | 1,002,379 | -0.34(-0.46%) |
Jan 22, 2024 | 74.63 | 76.38 | 72.00 | 73.99 | 1,547,033 | +0.77(+1.05%) |
Jan 19, 2024 | 70.36 | 73.38 | 69.83 | 73.22 | 2,321,477 | +4.04(+5.84%) |
Jan 18, 2024 | 69.46 | 70.09 | 67.44 | 69.18 | 1,492,162 | +1.62(+2.40%) |
Jan 17, 2024 | 68.10 | 68.50 | 65.79 | 67.56 | 1,207,303 | -1.31(-1.90%) |
Jan 16, 2024 | 66.02 | 71.93 | 65.42 | 68.87 | 2,344,848 | +2.90(+4.40%) |
Jan 12, 2024 | 66.50 | 66.60 | 65.16 | 65.97 | 641,472 | -0.31(-0.47%) |
Jan 11, 2024 | 65.29 | 66.72 | 63.79 | 66.28 | 1,263,224 | +1.07(+1.64%) |
Jan 10, 2024 | 67.05 | 67.22 | 64.51 | 65.21 | 957,615 | -1.49(-2.23%) |
Jan 09, 2024 | 65.48 | 67.44 | 65.47 | 66.70 | 902,944 | +0.11(+0.17%) |
Jan 08, 2024 | 63.89 | 66.91 | 63.89 | 66.59 | 1,838,231 | +3.19(+5.03%) |
Jan 05, 2024 | 62.64 | 63.82 | 62.12 | 63.40 | 1,092,381 | +0.66(+1.05%) |
Jan 04, 2024 | 63.00 | 64.12 | 62.25 | 62.74 | 1,308,013 | -1.17(-1.83%) |
Jan 03, 2024 | 63.99 | 65.95 | 63.31 | 63.91 | 1,342,181 | -1.34(-2.05%) |
Jan 02, 2024 | 67.02 | 67.31 | 64.25 | 65.25 | 1,538,240 | -3.00(-4.40%) |
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |
Dec 01, 2023 | 67.46 | 69.36 | 67.04 | 68.93 | 942,099 | +1.26(+1.86%) |
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 1,553,017 | -1.38(-2.00%) |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 1,349,627 | +1.34(+1.98%) |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 1,221,294 | -0.09(-0.13%) |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 1,001,308 | +0.32(+0.47%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 260,092 | -0.03(-0.04%) |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 658,855 | +0.58(+0.87%) |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 1,412,192 | -2.69(-3.86%) |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 1,528,376 | +3.40(+5.13%) |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 834,905 | +0.84(+1.28%) |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 1,099,286 | -1.14(-1.71%) |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 1,104,448 | -0.73(-1.09%) |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 1,409,601 | +4.64(+7.41%) |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 908,106 | -0.08(-0.13%) |
Nov 10, 2023 | 60.00 | 63.14 | 59.60 | 62.69 | 1,283,990 | +3.37(+5.68%) |
Nov 09, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 1,623,083 | -1.25(-2.06%) |
Nov 08, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 1,492,327 | +2.47(+4.25%) |
Nov 07, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 854,377 | +0.24(+0.41%) |
Nov 06, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 875,807 | -0.21(-0.36%) |
Nov 03, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 2,017,056 | +3.53(+6.47%) |
Nov 02, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 1,290,686 | +0.35(+0.65%) |
Nov 01, 2023 | 54.39 | 55.11 | 52.62 | 54.19 | 1,452,128 | -0.14(-0.26%) |
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 2,717,420 | +4.71(+9.49%) |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 1,780,394 | -1.99(-3.86%) |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 1,655,183 | +3.38(+7.01%) |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 2,596,884 | -4.06(-7.76%) |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 1,499,144 | -3.34(-6.00%) |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 688,822 | +0.73(+1.33%) |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 746,427 | +0.13(+0.24%) |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 1,012,053 | -0.57(-1.03%) |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 1,264,074 | -2.92(-5.01%) |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 677,398 | -0.71(-1.20%) |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 1,031,470 | +0.08(+0.14%) |
Oct 16, 2023 | 57.57 | 58.97 | 57.41 | 58.89 | 858,112 | +1.66(+2.90%) |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 1,122,011 | -3.06(-5.08%) |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 1,189,103 | -0.58(-0.95%) |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 986,347 | +0.02(+0.03%) |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 1,329,180 | +1.53(+2.58%) |
Oct 09, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 743,912 | -0.04(-0.07%) |
Oct 06, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 1,234,457 | +2.14(+3.74%) |
Oct 05, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 1,040,839 | +0.12(+0.21%) |
Oct 04, 2023 | 55.19 | 57.43 | 54.84 | 57.10 | 994,448 | +2.37(+4.33%) |
Oct 03, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 1,026,848 | -1.47(-2.62%) |
Oct 02, 2023 | 55.95 | 58.05 | 55.39 | 56.20 | 1,211,481 | +0.41(+0.73%) |
Sep 29, 2023 | 56.37 | 56.84 | 55.50 | 55.79 | 1,322,894 | +0.05(+0.09%) |
Sep 28, 2023 | 54.44 | 56.60 | 54.05 | 55.74 | 1,105,339 | +1.28(+2.35%) |
Sep 27, 2023 | 53.24 | 55.08 | 53.12 | 54.46 | 999,164 | +1.87(+3.56%) |
Sep 26, 2023 | 53.15 | 53.48 | 52.11 | 52.59 | 995,337 | -1.27(-2.36%) |
Sep 25, 2023 | 53.53 | 53.92 | 53.42 | 53.86 | 915,794 | +0.20(+0.37%) |
Sep 22, 2023 | 53.78 | 54.21 | 53.29 | 53.66 | 776,479 | +0.65(+1.23%) |
Sep 21, 2023 | 53.71 | 54.78 | 52.96 | 53.01 | 1,292,792 | -1.46(-2.68%) |
Sep 20, 2023 | 56.14 | 56.60 | 54.45 | 54.47 | 1,013,818 | -1.37(-2.45%) |
Sep 19, 2023 | 56.73 | 56.73 | 55.22 | 55.84 | 1,121,414 | -0.98(-1.72%) |
Sep 18, 2023 | 54.95 | 57.15 | 54.85 | 56.82 | 1,760,004 | +1.27(+2.29%) |
Sep 15, 2023 | 59.20 | 59.98 | 54.34 | 55.55 | 7,867,158 | -3.74(-6.31%) |
Sep 14, 2023 | 59.01 | 60.14 | 58.41 | 59.29 | 1,753,468 | +0.60(+1.02%) |
Sep 13, 2023 | 56.89 | 58.92 | 56.69 | 58.69 | 1,733,467 | +1.84(+3.24%) |
Sep 12, 2023 | 56.22 | 57.50 | 56.22 | 56.85 | 1,093,974 | +0.25(+0.44%) |
Sep 11, 2023 | 56.00 | 57.02 | 55.55 | 56.60 | 1,288,485 | +1.35(+2.44%) |
Sep 08, 2023 | 56.02 | 56.53 | 54.83 | 55.25 | 607,715 | -0.77(-1.37%) |
Sep 07, 2023 | 55.73 | 56.14 | 54.15 | 56.02 | 819,637 | -1.01(-1.77%) |
Sep 06, 2023 | 57.05 | 57.86 | 56.54 | 57.03 | 509,388 | -0.17(-0.30%) |
Sep 05, 2023 | 56.60 | 57.68 | 56.31 | 57.20 | 906,946 | -0.06(-0.10%) |
Sep 01, 2023 | 57.07 | 57.66 | 56.45 | 57.26 | 658,491 | +0.79(+1.40%) |
Aug 31, 2023 | 56.05 | 57.37 | 56.05 | 56.47 | 1,173,613 | +0.05(+0.09%) |
Aug 30, 2023 | 55.13 | 57.11 | 54.81 | 56.42 | 987,088 | +1.05(+1.90%) |
Aug 29, 2023 | 53.71 | 55.55 | 53.42 | 55.37 | 824,849 | +1.21(+2.23%) |
Aug 28, 2023 | 53.91 | 54.44 | 53.43 | 54.16 | 494,397 | +0.88(+1.65%) |
Aug 25, 2023 | 52.84 | 53.77 | 52.02 | 53.28 | 672,138 | +0.32(+0.60%) |
Aug 24, 2023 | 56.79 | 56.98 | 52.89 | 52.96 | 1,372,919 | -2.77(-4.97%) |
Aug 23, 2023 | 53.33 | 55.93 | 53.27 | 55.73 | 853,975 | +2.16(+4.03%) |
Aug 22, 2023 | 54.15 | 54.30 | 53.27 | 53.57 | 764,819 | +0.01(+0.02%) |
Aug 21, 2023 | 52.09 | 53.71 | 52.00 | 53.56 | 753,294 | +1.80(+3.48%) |
Aug 18, 2023 | 50.51 | 52.06 | 50.42 | 51.76 | 783,572 | +0.70(+1.37%) |
Aug 17, 2023 | 52.90 | 52.90 | 50.92 | 51.06 | 1,139,752 | -1.79(-3.39%) |
Aug 16, 2023 | 53.50 | 53.99 | 52.72 | 52.85 | 817,669 | -0.87(-1.62%) |
Aug 15, 2023 | 54.61 | 55.32 | 53.54 | 53.72 | 1,321,928 | -0.97(-1.77%) |
Aug 14, 2023 | 52.20 | 55.03 | 52.01 | 54.69 | 1,542,879 | +2.39(+4.57%) |
Aug 11, 2023 | 49.30 | 53.25 | 49.08 | 52.30 | 2,097,164 | +3.02(+6.13%) |
Aug 10, 2023 | 50.86 | 50.86 | 48.82 | 49.28 | 921,478 | -0.89(-1.77%) |
Aug 09, 2023 | 51.20 | 51.22 | 49.57 | 50.17 | 1,499,736 | -1.27(-2.47%) |
Aug 08, 2023 | 52.76 | 53.06 | 51.24 | 51.44 | 940,910 | -2.27(-4.23%) |
Aug 07, 2023 | 54.00 | 54.48 | 53.01 | 53.71 | 1,283,926 | -0.06(-0.11%) |
Aug 04, 2023 | 53.30 | 55.22 | 53.18 | 53.77 | 1,658,982 | +0.15(+0.28%) |
Aug 03, 2023 | 53.41 | 53.82 | 52.28 | 53.62 | 1,621,420 | -0.34(-0.63%) |
Aug 02, 2023 | 53.82 | 54.37 | 52.27 | 53.96 | 2,221,584 | -0.91(-1.66%) |
Aug 01, 2023 | 52.55 | 55.76 | 48.51 | 54.87 | 9,344,060 | -7.74(-12.36%) |
Jul 31, 2023 | 63.00 | 63.49 | 62.04 | 62.61 | 1,800,108 | +0.05(+0.08%) |
Jul 28, 2023 | 61.95 | 62.94 | 61.50 | 62.56 | 1,067,342 | +1.59(+2.61%) |
Jul 27, 2023 | 60.81 | 61.83 | 60.37 | 60.97 | 1,209,442 | +1.72(+2.90%) |
Jul 26, 2023 | 59.84 | 60.23 | 58.42 | 59.25 | 598,576 | -1.31(-2.16%) |
Jul 25, 2023 | 60.07 | 61.36 | 60.07 | 60.56 | 868,022 | +0.77(+1.29%) |
Jul 24, 2023 | 60.32 | 60.50 | 59.36 | 59.79 | 849,500 | -0.74(-1.22%) |
Jul 21, 2023 | 60.28 | 61.38 | 60.00 | 60.53 | 1,552,227 | +1.84(+3.14%) |
Jul 20, 2023 | 59.42 | 59.78 | 57.16 | 58.69 | 1,689,260 | -1.56(-2.59%) |
Jul 19, 2023 | 63.15 | 63.47 | 60.02 | 60.25 | 1,588,083 | -2.75(-4.37%) |
Jul 18, 2023 | 63.66 | 63.66 | 61.78 | 63.00 | 840,358 | -0.73(-1.15%) |
Jul 17, 2023 | 61.67 | 63.79 | 61.32 | 63.73 | 984,894 | +1.91(+3.09%) |
Jul 14, 2023 | 65.32 | 66.22 | 61.49 | 61.82 | 1,796,074 | -3.07(-4.73%) |
Jul 13, 2023 | 61.76 | 65.09 | 61.76 | 64.89 | 2,016,241 | +3.49(+5.68%) |
Jul 12, 2023 | 62.04 | 62.12 | 61.01 | 61.40 | 913,655 | +0.26(+0.43%) |
Jul 11, 2023 | 62.00 | 62.51 | 59.76 | 61.14 | 1,105,049 | -0.42(-0.68%) |
Jul 10, 2023 | 60.25 | 61.95 | 59.82 | 61.56 | 915,058 | +1.26(+2.09%) |
Jul 07, 2023 | 61.07 | 61.73 | 60.23 | 60.30 | 954,428 | -0.30(-0.50%) |
Jul 06, 2023 | 61.81 | 62.22 | 60.36 | 60.60 | 929,312 | -2.00(-3.19%) |
Jul 05, 2023 | 63.82 | 64.50 | 62.58 | 62.60 | 1,164,029 | -1.32(-2.07%) |
Jul 03, 2023 | 64.70 | 65.24 | 63.25 | 63.92 | 752,983 | -0.25(-0.39%) |
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 1,888,127 | +1.07(+1.70%) |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 2,959,024 | +3.27(+5.47%) |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 1,554,561 | +0.13(+0.22%) |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 1,495,502 | +2.06(+3.57%) |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 1,301,124 | -1.63(-2.75%) |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 2,296,949 | -1.73(-2.84%) |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 1,852,508 | +1.94(+3.28%) |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 1,541,737 | -0.78(-1.30%) |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 1,051,575 | -0.54(-0.89%) |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 2,666,312 | -0.21(-0.35%) |
Jun 15, 2023 | 60.69 | 61.45 | 59.41 | 60.59 | 1,850,832 | -1.78(-2.85%) |
Jun 14, 2023 | 62.66 | 63.25 | 60.84 | 62.37 | 1,566,878 | -0.97(-1.53%) |
Jun 13, 2023 | 64.28 | 64.50 | 62.67 | 63.34 | 1,211,297 | -0.06(-0.09%) |
Jun 12, 2023 | 64.42 | 64.87 | 63.18 | 63.40 | 1,199,604 | -0.27(-0.42%) |
Jun 09, 2023 | 65.10 | 66.45 | 63.55 | 63.67 | 1,470,381 | -0.78(-1.21%) |
Jun 08, 2023 | 63.94 | 65.15 | 63.81 | 64.45 | 1,071,964 | +0.42(+0.66%) |
Jun 07, 2023 | 63.70 | 65.53 | 63.20 | 64.03 | 1,291,313 | +0.91(+1.44%) |
Jun 06, 2023 | 63.16 | 64.16 | 62.53 | 63.12 | 1,318,353 | -0.10(-0.16%) |
Jun 05, 2023 | 63.10 | 63.41 | 61.36 | 63.22 | 1,784,166 | -0.64(-1.00%) |
Jun 02, 2023 | 66.40 | 66.79 | 62.90 | 63.86 | 2,196,724 | -2.21(-3.34%) |
Jun 01, 2023 | 64.41 | 66.84 | 64.41 | 66.07 | 1,541,253 | +2.11(+3.30%) |
May 31, 2023 | 64.10 | 65.51 | 63.02 | 63.96 | 2,479,038 | -1.58(-2.41%) |
May 30, 2023 | 67.92 | 68.54 | 65.34 | 65.54 | 1,697,907 | -0.98(-1.47%) |
May 26, 2023 | 64.00 | 66.97 | 62.88 | 66.52 | 2,441,826 | +3.28(+5.19%) |
May 25, 2023 | 61.42 | 64.34 | 60.80 | 63.24 | 3,797,154 | +5.91(+10.31%) |
May 24, 2023 | 56.74 | 57.82 | 56.10 | 57.33 | 1,442,040 | -0.58(-1.00%) |
May 23, 2023 | 58.43 | 59.34 | 57.74 | 57.91 | 1,191,380 | -0.79(-1.35%) |
May 22, 2023 | 59.05 | 59.61 | 58.27 | 58.70 | 1,094,376 | -0.77(-1.29%) |
May 19, 2023 | 59.27 | 59.95 | 57.75 | 59.47 | 1,947,360 | +0.76(+1.29%) |
May 18, 2023 | 55.71 | 59.18 | 54.88 | 58.71 | 3,786,129 | +5.16(+9.64%) |
May 17, 2023 | 52.75 | 54.23 | 51.53 | 53.55 | 2,026,855 | +0.96(+1.83%) |
May 16, 2023 | 50.47 | 53.02 | 50.41 | 52.59 | 1,671,302 | +1.79(+3.52%) |
May 15, 2023 | 49.60 | 51.03 | 49.19 | 50.80 | 854,480 | +1.20(+2.42%) |
May 12, 2023 | 49.65 | 50.60 | 48.97 | 49.60 | 859,546 | +0.31(+0.63%) |
May 11, 2023 | 49.09 | 49.62 | 48.22 | 49.29 | 967,376 | +0.03(+0.06%) |
May 10, 2023 | 48.18 | 49.51 | 47.93 | 49.26 | 973,380 | +1.78(+3.75%) |
May 09, 2023 | 48.03 | 48.03 | 46.89 | 47.48 | 768,929 | -1.01(-2.08%) |
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |