Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.79 | 52.35 | 49.88 | 50.10 | 59,216 | -1.29(-2.51%) |
May 30, 2024 | 52.18 | 53.14 | 51.35 | 51.39 | 32,148 | +0.06(+0.12%) |
May 29, 2024 | 52.29 | 53.13 | 51.02 | 51.33 | 38,391 | -2.10(-3.93%) |
May 28, 2024 | 49.50 | 53.53 | 49.12 | 53.43 | 53,663 | +4.65(+9.53%) |
May 24, 2024 | 48.74 | 48.99 | 48.01 | 48.78 | 23,698 | +0.70(+1.46%) |
May 23, 2024 | 49.84 | 49.84 | 47.51 | 48.08 | 54,775 | -1.30(-2.63%) |
May 22, 2024 | 48.81 | 49.98 | 48.81 | 49.38 | 32,434 | -0.15(-0.30%) |
May 21, 2024 | 49.96 | 50.60 | 48.98 | 49.53 | 27,959 | -0.48(-0.96%) |
May 20, 2024 | 50.74 | 51.36 | 49.69 | 50.01 | 36,458 | -0.18(-0.36%) |
May 17, 2024 | 51.38 | 51.39 | 50.19 | 50.19 | 26,036 | -0.66(-1.30%) |
May 16, 2024 | 50.52 | 51.76 | 50.12 | 50.85 | 38,887 | +0.18(+0.36%) |
May 15, 2024 | 52.33 | 52.42 | 50.00 | 50.67 | 40,853 | +0.07(+0.14%) |
May 14, 2024 | 49.52 | 52.30 | 49.36 | 50.60 | 54,393 | +1.61(+3.29%) |
May 13, 2024 | 48.48 | 49.54 | 48.47 | 48.99 | 53,362 | +0.66(+1.37%) |
May 10, 2024 | 48.79 | 49.45 | 48.21 | 48.33 | 39,726 | -0.46(-0.95%) |
May 09, 2024 | 48.97 | 49.93 | 48.77 | 48.79 | 31,726 | -0.52(-1.06%) |
May 08, 2024 | 48.66 | 49.55 | 47.78 | 49.32 | 51,088 | +0.06(+0.12%) |
May 07, 2024 | 51.41 | 51.41 | 48.78 | 49.26 | 45,234 | -1.34(-2.64%) |
May 06, 2024 | 53.92 | 56.39 | 50.39 | 50.59 | 50,506 | -3.55(-6.56%) |
May 03, 2024 | 51.12 | 57.18 | 51.12 | 54.14 | 34,053 | +3.03(+5.92%) |
May 02, 2024 | 52.51 | 52.51 | 49.96 | 51.12 | 144,466 | -0.58(-1.13%) |
May 01, 2024 | 52.41 | 52.41 | 51.49 | 51.70 | 18,016 | -0.12(-0.23%) |
Apr 30, 2024 | 52.11 | 52.44 | 51.15 | 51.82 | 15,642 | -1.83(-3.41%) |
Apr 29, 2024 | 53.67 | 54.36 | 53.41 | 53.65 | 5,949 | -0.44(-0.80%) |
Apr 26, 2024 | 54.36 | 54.90 | 53.82 | 54.08 | 7,410 | +0.41(+0.76%) |
Apr 25, 2024 | 54.41 | 54.62 | 53.49 | 53.68 | 10,995 | -0.12(-0.22%) |
Apr 24, 2024 | 53.27 | 53.80 | 52.94 | 53.80 | 8,201 | +0.27(+0.50%) |
Apr 23, 2024 | 54.40 | 54.40 | 53.19 | 53.53 | 6,541 | -0.40(-0.73%) |
Apr 22, 2024 | 54.08 | 56.31 | 53.90 | 53.93 | 23,885 | +0.38(+0.70%) |
Apr 19, 2024 | 50.85 | 53.75 | 50.45 | 53.55 | 17,800 | +2.18(+4.24%) |
Apr 18, 2024 | 51.34 | 52.19 | 51.20 | 51.37 | 13,342 | +0.25(+0.48%) |
Apr 17, 2024 | 52.23 | 52.23 | 51.13 | 51.13 | 8,178 | -0.75(-1.45%) |
Apr 16, 2024 | 51.19 | 52.30 | 51.19 | 51.88 | 5,593 | +0.69(+1.35%) |
Apr 15, 2024 | 52.42 | 52.42 | 50.46 | 51.19 | 7,676 | -0.77(-1.49%) |
Apr 12, 2024 | 51.95 | 52.78 | 51.44 | 51.96 | 8,376 | -0.26(-0.49%) |
Apr 11, 2024 | 50.78 | 53.07 | 50.78 | 52.22 | 12,693 | +0.98(+1.91%) |
Apr 10, 2024 | 52.99 | 52.99 | 50.46 | 51.24 | 18,710 | -3.06(-5.63%) |
Apr 09, 2024 | 54.61 | 54.86 | 54.15 | 54.29 | 6,506 | -0.21(-0.38%) |
Apr 08, 2024 | 54.71 | 54.71 | 54.16 | 54.50 | 4,575 | +0.37(+0.68%) |
Apr 05, 2024 | 53.08 | 54.95 | 53.08 | 54.13 | 8,178 | +0.83(+1.55%) |
Apr 04, 2024 | 52.43 | 54.21 | 52.43 | 53.31 | 10,655 | +0.88(+1.67%) |
Apr 03, 2024 | 52.01 | 53.13 | 52.01 | 52.43 | 8,473 | -0.15(-0.28%) |
Apr 02, 2024 | 53.03 | 53.03 | 52.58 | 52.58 | 6,489 | -1.68(-3.10%) |
Apr 01, 2024 | 55.65 | 55.75 | 52.73 | 54.26 | 13,053 | -1.17(-2.11%) |
Mar 28, 2024 | 54.36 | 55.43 | 53.32 | 55.43 | 29,827 | +2.32(+4.38%) |
Mar 27, 2024 | 52.61 | 53.13 | 52.19 | 53.11 | 12,880 | +1.36(+2.62%) |
Mar 26, 2024 | 52.39 | 52.49 | 50.89 | 51.75 | 10,045 | -1.18(-2.22%) |
Mar 25, 2024 | 54.07 | 54.40 | 52.93 | 52.93 | 10,439 | +0.21(+0.40%) |
Mar 22, 2024 | 54.41 | 54.41 | 51.96 | 52.71 | 10,543 | -2.76(-4.97%) |
Mar 21, 2024 | 54.40 | 55.47 | 53.22 | 55.47 | 15,969 | +1.07(+1.96%) |
Mar 20, 2024 | 52.23 | 54.41 | 52.23 | 54.40 | 10,880 | +2.68(+5.18%) |
Mar 19, 2024 | 51.91 | 52.63 | 51.55 | 51.72 | 12,952 | +0.85(+1.67%) |
Mar 18, 2024 | 51.84 | 52.29 | 50.75 | 50.87 | 11,723 | -1.18(-2.26%) |
Mar 15, 2024 | 51.44 | 53.92 | 51.44 | 52.05 | 47,944 | +0.74(+1.45%) |
Mar 14, 2024 | 53.90 | 53.90 | 51.30 | 51.30 | 11,003 | -2.54(-4.72%) |
Mar 13, 2024 | 54.38 | 54.38 | 53.85 | 53.85 | 5,924 | -0.72(-1.32%) |
Mar 12, 2024 | 54.83 | 54.83 | 54.38 | 54.57 | 5,524 | +0.00(+0.00%) |
Mar 11, 2024 | 54.11 | 55.15 | 54.11 | 54.57 | 5,583 | -0.44(-0.79%) |
Mar 08, 2024 | 55.55 | 56.39 | 54.71 | 55.00 | 11,400 | -0.09(-0.16%) |
Mar 07, 2024 | 53.92 | 55.29 | 53.92 | 55.09 | 9,225 | +0.94(+1.74%) |
Mar 06, 2024 | 55.40 | 55.50 | 53.83 | 54.15 | 9,259 | -1.24(-2.23%) |
Mar 05, 2024 | 53.39 | 55.43 | 53.39 | 55.39 | 24,240 | +0.77(+1.41%) |
Mar 04, 2024 | 55.29 | 55.40 | 54.62 | 54.62 | 5,305 | -0.05(-0.09%) |
Mar 01, 2024 | 54.81 | 54.91 | 54.10 | 54.67 | 9,431 | +0.57(+1.06%) |
Feb 29, 2024 | 54.71 | 54.71 | 53.65 | 54.09 | 12,497 | +0.59(+1.11%) |
Feb 28, 2024 | 54.51 | 55.00 | 53.50 | 53.50 | 7,876 | -1.27(-2.31%) |
Feb 27, 2024 | 54.36 | 54.86 | 54.23 | 54.77 | 6,038 | +0.37(+0.67%) |
Feb 26, 2024 | 53.92 | 54.40 | 53.92 | 54.40 | 5,417 | +0.29(+0.53%) |
Feb 23, 2024 | 53.87 | 54.94 | 53.85 | 54.11 | 12,283 | -0.18(-0.33%) |
Feb 22, 2024 | 54.29 | 54.91 | 53.76 | 54.29 | 9,226 | -0.32(-0.58%) |
Feb 21, 2024 | 54.76 | 55.00 | 53.72 | 54.61 | 18,113 | +0.02(+0.04%) |
Feb 20, 2024 | 54.91 | 56.19 | 54.57 | 54.59 | 6,891 | -1.21(-2.16%) |
Feb 16, 2024 | 58.28 | 58.28 | 55.80 | 55.80 | 7,543 | -2.44(-4.20%) |
Feb 15, 2024 | 56.71 | 58.55 | 56.71 | 58.24 | 12,696 | +2.60(+4.68%) |
Feb 14, 2024 | 52.53 | 55.64 | 52.53 | 55.64 | 13,529 | +3.40(+6.52%) |
Feb 13, 2024 | 56.81 | 56.81 | 51.96 | 52.23 | 17,164 | -5.58(-9.66%) |
Feb 12, 2024 | 56.68 | 58.70 | 56.33 | 57.82 | 19,766 | +2.09(+3.74%) |
Feb 09, 2024 | 55.16 | 55.83 | 54.65 | 55.73 | 18,755 | +0.76(+1.39%) |
Feb 08, 2024 | 53.88 | 55.44 | 53.88 | 54.97 | 11,989 | +0.44(+0.81%) |
Feb 07, 2024 | 55.27 | 55.70 | 54.36 | 54.53 | 15,634 | -0.81(-1.47%) |
Feb 06, 2024 | 54.41 | 55.48 | 54.41 | 55.34 | 3,622 | +1.24(+2.30%) |
Feb 05, 2024 | 55.46 | 55.84 | 53.80 | 54.10 | 11,550 | -1.73(-3.11%) |
Feb 02, 2024 | 57.67 | 57.67 | 55.83 | 55.83 | 6,470 | -2.40(-4.12%) |
Feb 01, 2024 | 58.18 | 58.23 | 54.59 | 58.23 | 24,182 | +1.03(+1.80%) |
Jan 31, 2024 | 60.23 | 60.23 | 57.20 | 57.20 | 15,824 | -2.75(-4.59%) |
Jan 30, 2024 | 58.79 | 59.95 | 58.77 | 59.95 | 8,301 | +0.22(+0.36%) |
Jan 29, 2024 | 58.77 | 59.74 | 57.99 | 59.74 | 5,997 | +1.71(+2.95%) |
Jan 26, 2024 | 60.25 | 60.25 | 57.37 | 58.02 | 11,858 | -1.54(-2.58%) |
Jan 25, 2024 | 59.75 | 60.56 | 58.90 | 59.56 | 16,877 | +0.84(+1.43%) |
Jan 24, 2024 | 59.75 | 59.75 | 58.21 | 58.72 | 11,563 | -0.38(-0.65%) |
Jan 23, 2024 | 59.88 | 59.88 | 58.39 | 59.10 | 8,808 | -0.28(-0.48%) |
Jan 22, 2024 | 57.40 | 59.38 | 57.40 | 59.38 | 7,774 | +2.48(+4.35%) |
Jan 19, 2024 | 56.66 | 56.91 | 56.33 | 56.91 | 8,513 | +0.93(+1.66%) |
Jan 18, 2024 | 56.49 | 56.49 | 55.39 | 55.98 | 6,338 | -0.72(-1.28%) |
Jan 17, 2024 | 54.41 | 56.81 | 54.41 | 56.70 | 12,686 | +1.52(+2.75%) |
Jan 16, 2024 | 55.83 | 56.03 | 54.87 | 55.18 | 10,418 | -0.74(-1.33%) |
Jan 12, 2024 | 58.54 | 58.54 | 55.93 | 55.93 | 7,942 | -1.17(-2.04%) |
Jan 11, 2024 | 55.28 | 57.11 | 55.26 | 57.09 | 12,678 | +0.02(+0.03%) |
Jan 10, 2024 | 57.45 | 57.45 | 56.37 | 57.07 | 13,564 | -0.17(-0.29%) |
Jan 09, 2024 | 57.57 | 58.28 | 56.76 | 57.24 | 28,992 | -1.34(-2.29%) |
Jan 08, 2024 | 58.96 | 58.96 | 56.88 | 58.58 | 32,655 | -0.38(-0.65%) |
Jan 05, 2024 | 57.94 | 59.12 | 56.78 | 58.96 | 32,068 | +1.23(+2.14%) |
Jan 04, 2024 | 59.51 | 59.81 | 57.30 | 57.73 | 32,868 | -1.22(-2.08%) |
Jan 03, 2024 | 61.46 | 61.46 | 58.73 | 58.95 | 21,416 | -2.52(-4.10%) |
Jan 02, 2024 | 61.51 | 63.02 | 60.87 | 61.47 | 13,929 | -0.14(-0.22%) |
Dec 29, 2023 | 63.40 | 63.67 | 61.51 | 61.61 | 24,433 | -2.33(-3.65%) |
Dec 28, 2023 | 64.81 | 65.44 | 63.92 | 63.94 | 17,571 | -1.59(-2.42%) |
Dec 27, 2023 | 65.27 | 66.14 | 64.90 | 65.53 | 30,547 | +0.65(+1.00%) |
Dec 26, 2023 | 63.98 | 65.46 | 63.98 | 64.88 | 18,946 | +2.54(+4.07%) |
Dec 22, 2023 | 61.54 | 62.93 | 61.53 | 62.34 | 18,970 | +1.50(+2.46%) |
Dec 21, 2023 | 60.23 | 61.59 | 59.45 | 60.84 | 24,299 | +1.88(+3.19%) |
Dec 20, 2023 | 59.45 | 62.89 | 58.96 | 58.96 | 31,990 | -1.00(-1.67%) |
Dec 19, 2023 | 57.33 | 60.06 | 57.33 | 59.96 | 30,029 | +2.19(+3.80%) |
Dec 18, 2023 | 55.29 | 57.77 | 55.29 | 57.77 | 24,964 | +2.03(+3.64%) |
Dec 15, 2023 | 55.39 | 56.65 | 54.66 | 55.74 | 72,798 | +0.91(+1.66%) |
Dec 14, 2023 | 54.14 | 56.81 | 53.97 | 54.83 | 41,914 | +1.51(+2.83%) |
Dec 13, 2023 | 53.04 | 54.46 | 52.48 | 53.32 | 138,266 | +0.49(+0.93%) |
Dec 12, 2023 | 54.43 | 54.43 | 52.83 | 52.83 | 32,404 | -1.07(-1.98%) |
Dec 11, 2023 | 53.91 | 54.11 | 51.53 | 53.90 | 28,017 | +0.01(+0.02%) |
Dec 08, 2023 | 52.30 | 54.62 | 51.81 | 53.89 | 31,245 | +2.00(+3.85%) |
Dec 07, 2023 | 49.82 | 52.12 | 49.46 | 51.89 | 25,109 | +2.52(+5.10%) |
Dec 06, 2023 | 49.99 | 51.30 | 49.23 | 49.37 | 35,906 | -0.08(-0.16%) |
Dec 05, 2023 | 50.11 | 50.23 | 48.48 | 49.45 | 31,618 | -0.14(-0.28%) |
Dec 04, 2023 | 49.15 | 49.85 | 48.77 | 49.59 | 12,980 | +0.95(+1.95%) |
Dec 01, 2023 | 46.10 | 48.95 | 45.79 | 48.64 | 29,168 | +2.06(+4.42%) |
Nov 30, 2023 | 47.50 | 47.68 | 46.15 | 46.58 | 30,727 | -0.88(-1.86%) |
Nov 29, 2023 | 47.11 | 47.69 | 46.62 | 47.46 | 11,748 | +0.86(+1.85%) |
Nov 28, 2023 | 45.83 | 47.03 | 45.56 | 46.60 | 11,501 | +0.03(+0.06%) |
Nov 27, 2023 | 46.78 | 47.17 | 46.57 | 46.57 | 13,351 | +0.01(+0.02%) |
Nov 24, 2023 | 46.85 | 47.13 | 46.56 | 46.56 | 8,578 | -0.29(-0.63%) |
Nov 22, 2023 | 46.37 | 46.95 | 46.35 | 46.86 | 8,160 | +0.74(+1.61%) |
Nov 21, 2023 | 46.59 | 46.96 | 45.73 | 46.11 | 12,512 | -0.24(-0.53%) |
Nov 20, 2023 | 44.75 | 46.47 | 44.75 | 46.36 | 16,354 | +1.23(+2.73%) |
Nov 17, 2023 | 45.40 | 45.40 | 43.99 | 45.12 | 27,869 | +0.07(+0.15%) |
Nov 16, 2023 | 43.88 | 45.33 | 43.88 | 45.06 | 48,122 | +0.16(+0.35%) |
Nov 15, 2023 | 45.77 | 46.32 | 44.90 | 44.90 | 25,373 | -1.20(-2.61%) |
Nov 14, 2023 | 44.55 | 46.14 | 44.20 | 46.10 | 41,364 | +2.58(+5.92%) |
Nov 13, 2023 | 43.69 | 44.08 | 43.20 | 43.53 | 10,091 | +0.10(+0.22%) |
Nov 10, 2023 | 43.62 | 43.67 | 42.79 | 43.43 | 16,523 | +0.42(+0.97%) |
Nov 09, 2023 | 43.56 | 43.63 | 43.01 | 43.01 | 10,998 | -0.44(-1.00%) |
Nov 08, 2023 | 43.60 | 43.96 | 43.18 | 43.45 | 15,939 | -0.15(-0.33%) |
Nov 07, 2023 | 43.29 | 43.75 | 43.15 | 43.60 | 13,366 | +0.45(+1.03%) |
Nov 06, 2023 | 43.60 | 43.76 | 42.97 | 43.15 | 10,497 | -0.79(-1.81%) |
Nov 03, 2023 | 44.27 | 44.40 | 43.30 | 43.94 | 31,645 | +0.02(+0.04%) |
Nov 02, 2023 | 44.05 | 44.26 | 43.68 | 43.92 | 27,116 | +0.69(+1.59%) |
Nov 01, 2023 | 43.47 | 43.84 | 43.13 | 43.24 | 13,755 | -0.06(-0.13%) |
Oct 31, 2023 | 43.82 | 43.87 | 43.05 | 43.30 | 16,022 | -0.28(-0.64%) |
Oct 30, 2023 | 42.79 | 43.92 | 42.40 | 43.58 | 19,697 | +1.11(+2.62%) |
Oct 27, 2023 | 43.39 | 44.40 | 41.53 | 42.46 | 28,454 | -1.95(-4.38%) |
Oct 26, 2023 | 44.20 | 45.58 | 44.20 | 44.41 | 16,351 | -0.25(-0.56%) |
Oct 25, 2023 | 44.04 | 44.94 | 43.39 | 44.66 | 31,928 | +0.50(+1.14%) |
Oct 24, 2023 | 43.78 | 44.35 | 43.73 | 44.16 | 16,991 | +0.57(+1.31%) |
Oct 23, 2023 | 43.97 | 43.97 | 43.31 | 43.59 | 7,345 | -0.01(-0.02%) |
Oct 20, 2023 | 44.24 | 44.60 | 43.43 | 43.60 | 19,944 | -0.50(-1.14%) |
Oct 19, 2023 | 44.35 | 44.58 | 44.00 | 44.10 | 13,804 | -0.09(-0.20%) |
Oct 18, 2023 | 45.09 | 45.20 | 44.15 | 44.19 | 7,934 | -1.32(-2.89%) |
Oct 17, 2023 | 45.00 | 45.93 | 45.00 | 45.50 | 25,501 | +0.01(+0.02%) |
Oct 16, 2023 | 45.41 | 45.64 | 44.90 | 45.49 | 20,139 | +0.62(+1.38%) |
Oct 13, 2023 | 44.91 | 44.96 | 44.55 | 44.87 | 21,411 | -0.17(-0.39%) |
Oct 12, 2023 | 45.13 | 45.15 | 44.63 | 45.05 | 13,768 | -0.21(-0.47%) |
Oct 11, 2023 | 45.56 | 45.58 | 45.03 | 45.26 | 14,609 | +0.17(+0.39%) |
Oct 10, 2023 | 44.99 | 45.78 | 44.99 | 45.09 | 24,531 | -0.10(-0.21%) |
Oct 09, 2023 | 44.85 | 46.20 | 44.79 | 45.18 | 29,265 | -0.63(-1.37%) |
Oct 06, 2023 | 45.52 | 46.44 | 45.47 | 45.81 | 23,542 | -0.32(-0.69%) |
Oct 05, 2023 | 45.29 | 46.24 | 44.94 | 46.13 | 62,301 | +0.67(+1.47%) |
Oct 04, 2023 | 43.59 | 45.58 | 43.43 | 45.46 | 29,383 | +1.61(+3.66%) |
Oct 03, 2023 | 45.31 | 45.31 | 43.64 | 43.86 | 34,299 | -0.98(-2.18%) |
Oct 02, 2023 | 44.57 | 45.08 | 44.42 | 44.83 | 26,130 | -0.14(-0.31%) |
Sep 29, 2023 | 46.12 | 46.12 | 44.55 | 44.97 | 16,401 | -0.95(-2.08%) |
Sep 28, 2023 | 45.63 | 46.03 | 45.63 | 45.93 | 6,745 | +0.17(+0.38%) |
Sep 27, 2023 | 45.18 | 46.12 | 45.18 | 45.75 | 22,830 | +0.52(+1.16%) |
Sep 26, 2023 | 46.62 | 46.66 | 45.20 | 45.23 | 36,387 | -1.35(-2.89%) |
Sep 25, 2023 | 46.00 | 46.63 | 46.26 | 46.58 | 31,257 | +0.59(+1.28%) |
Sep 22, 2023 | 46.62 | 47.67 | 45.99 | 45.99 | 52,331 | -0.63(-1.35%) |
Sep 21, 2023 | 46.93 | 47.46 | 46.59 | 46.62 | 25,553 | -0.84(-1.77%) |
Sep 20, 2023 | 47.33 | 47.88 | 46.95 | 47.46 | 51,065 | +0.14(+0.29%) |
Sep 19, 2023 | 48.10 | 48.17 | 47.17 | 47.32 | 101,298 | -0.41(-0.85%) |
Sep 18, 2023 | 48.45 | 49.07 | 47.43 | 47.73 | 121,424 | -0.84(-1.73%) |
Sep 15, 2023 | 47.39 | 48.87 | 46.94 | 48.57 | 517,068 | +1.09(+2.30%) |
Sep 14, 2023 | 47.19 | 47.77 | 46.63 | 47.48 | 92,599 | +0.36(+0.76%) |
Sep 13, 2023 | 48.91 | 48.91 | 46.19 | 47.12 | 115,222 | -1.00(-2.07%) |
Sep 12, 2023 | 47.43 | 48.30 | 47.17 | 48.12 | 52,619 | +0.92(+1.95%) |
Sep 11, 2023 | 46.48 | 47.20 | 52,815 | -2.89(-5.78%) | ||
Sep 06, 2023 | 50.09 | 0 | +0.44(+0.88%) | |||
Sep 05, 2023 | 49.59 | 50.69 | 49.19 | 49.65 | 90,998 | +0.56(+1.14%) |
Sep 01, 2023 | 48.05 | 49.16 | 47.23 | 49.09 | 65,649 | +1.21(+2.53%) |
Aug 31, 2023 | 49.69 | 49.69 | 47.88 | 47.88 | 55,861 | -0.87(-1.79%) |
Aug 30, 2023 | 48.30 | 48.76 | 47.44 | 48.75 | 36,897 | +0.89(+1.86%) |
Aug 29, 2023 | 46.77 | 48.25 | 46.32 | 47.86 | 59,219 | +0.83(+1.77%) |
Aug 28, 2023 | 48.07 | 48.59 | 47.02 | 47.03 | 47,071 | -1.16(-2.41%) |
Aug 25, 2023 | 48.40 | 48.64 | 47.82 | 48.19 | 31,633 | -0.07(-0.14%) |
Aug 24, 2023 | 48.51 | 49.85 | 47.29 | 48.26 | 32,472 | -0.12(-0.24%) |
Aug 23, 2023 | 48.25 | 51.05 | 47.33 | 48.38 | 18,585 | +0.65(+1.36%) |
Aug 22, 2023 | 50.56 | 51.40 | 47.70 | 47.73 | 37,177 | -2.53(-5.03%) |
Aug 21, 2023 | 50.62 | 51.38 | 50.12 | 50.25 | 34,182 | -0.57(-1.12%) |
Aug 18, 2023 | 50.31 | 51.11 | 50.24 | 50.83 | 17,308 | +0.48(+0.96%) |
Aug 17, 2023 | 50.67 | 51.93 | 50.06 | 50.34 | 25,452 | -0.36(-0.71%) |
Aug 16, 2023 | 50.33 | 51.49 | 50.04 | 50.70 | 31,742 | +0.65(+1.30%) |
Aug 15, 2023 | 50.82 | 51.98 | 50.00 | 50.05 | 27,485 | -2.10(-4.03%) |
Aug 14, 2023 | 51.64 | 53.30 | 51.63 | 52.15 | 17,605 | +0.21(+0.41%) |
Aug 11, 2023 | 50.23 | 52.60 | 49.26 | 51.94 | 28,988 | +2.25(+4.53%) |
Aug 10, 2023 | 50.18 | 50.18 | 49.23 | 49.69 | 13,701 | -0.15(-0.31%) |
Aug 09, 2023 | 49.55 | 50.80 | 49.20 | 49.84 | 34,580 | +0.07(+0.13%) |
Aug 08, 2023 | 50.18 | 50.32 | 47.84 | 49.77 | 34,293 | -0.13(-0.27%) |
Aug 07, 2023 | 50.89 | 50.89 | 49.84 | 49.91 | 8,312 | -0.51(-1.01%) |
Aug 04, 2023 | 49.26 | 51.21 | 49.26 | 50.41 | 37,400 | +1.33(+2.71%) |
Aug 03, 2023 | 51.10 | 52.02 | 48.72 | 49.08 | 36,280 | -2.11(-4.12%) |
Aug 02, 2023 | 51.28 | 53.19 | 50.54 | 51.19 | 26,016 | -1.27(-2.41%) |
Aug 01, 2023 | 51.45 | 52.50 | 50.25 | 52.46 | 28,602 | +0.71(+1.37%) |
Jul 31, 2023 | 49.16 | 52.71 | 48.60 | 51.75 | 53,814 | +2.61(+5.31%) |
Jul 28, 2023 | 50.08 | 51.76 | 48.62 | 49.14 | 33,935 | -1.59(-3.14%) |
Jul 27, 2023 | 50.51 | 51.71 | 49.42 | 50.73 | 36,104 | +0.69(+1.38%) |
Jul 26, 2023 | 48.71 | 50.80 | 47.64 | 50.04 | 21,594 | +1.18(+2.41%) |
Jul 25, 2023 | 48.88 | 50.51 | 48.25 | 48.86 | 29,754 | -0.01(-0.02%) |
Jul 24, 2023 | 48.33 | 49.64 | 47.47 | 48.87 | 15,885 | +0.02(+0.04%) |
Jul 21, 2023 | 48.49 | 51.94 | 47.84 | 48.85 | 23,850 | +0.00(+0.00%) |
Jul 20, 2023 | 49.47 | 51.91 | 47.93 | 48.85 | 28,920 | -0.60(-1.22%) |
Jul 19, 2023 | 49.01 | 51.04 | 49.01 | 49.46 | 52,823 | -0.34(-0.69%) |
Jul 18, 2023 | 50.31 | 51.40 | 49.08 | 49.80 | 51,220 | -0.04(-0.08%) |
Jul 17, 2023 | 49.31 | 51.14 | 49.31 | 49.84 | 33,800 | +0.49(+0.99%) |
Jul 14, 2023 | 51.09 | 51.85 | 49.35 | 49.35 | 39,201 | -2.40(-4.63%) |
Jul 13, 2023 | 51.76 | 52.72 | 51.61 | 51.75 | 22,348 | -0.23(-0.44%) |
Jul 12, 2023 | 54.59 | 55.53 | 51.10 | 51.98 | 8,445 | -1.21(-2.27%) |
Jul 11, 2023 | 55.59 | 55.59 | 51.90 | 53.18 | 10,738 | -2.88(-5.15%) |
Jul 10, 2023 | 57.99 | 57.99 | 56.07 | 56.07 | 8,986 | +0.00(+0.00%) |
Jul 07, 2023 | 57.51 | 57.82 | 56.07 | 56.07 | 6,239 | -0.48(-0.85%) |
Jul 06, 2023 | 58.45 | 60.07 | 56.29 | 56.55 | 15,032 | -2.75(-4.64%) |
Jul 05, 2023 | 60.34 | 62.84 | 59.30 | 59.30 | 8,225 | -1.08(-1.79%) |
Jul 03, 2023 | 63.50 | 63.50 | 60.10 | 60.38 | 10,056 | -1.15(-1.87%) |
Jun 30, 2023 | 64.25 | 64.29 | 59.97 | 61.53 | 27,542 | -2.25(-3.53%) |
Jun 29, 2023 | 62.77 | 64.03 | 62.77 | 63.79 | 7,463 | +1.14(+1.82%) |
Jun 28, 2023 | 62.30 | 62.66 | 59.97 | 62.64 | 15,269 | +0.63(+1.02%) |
Jun 27, 2023 | 64.82 | 64.82 | 61.78 | 62.01 | 9,152 | -1.78(-2.79%) |
Jun 26, 2023 | 72.38 | 74.18 | 63.79 | 63.79 | 68,483 | -9.04(-12.41%) |
Jun 23, 2023 | 75.14 | 76.16 | 72.35 | 72.83 | 887,877 | -2.21(-2.95%) |
Jun 22, 2023 | 75.95 | 78.68 | 74.12 | 75.05 | 121,504 | -0.77(-1.01%) |
Jun 21, 2023 | 76.68 | 79.14 | 75.26 | 75.81 | 41,176 | -0.86(-1.12%) |
Jun 20, 2023 | 77.05 | 79.49 | 76.68 | 76.68 | 31,220 | -0.56(-0.72%) |
Jun 16, 2023 | 77.14 | 79.04 | 74.76 | 77.23 | 31,631 | -0.49(-0.63%) |
Jun 15, 2023 | 78.61 | 78.61 | 77.06 | 77.72 | 16,115 | -0.87(-1.11%) |
Jun 14, 2023 | 78.25 | 79.64 | 78.09 | 78.59 | 13,740 | +0.48(+0.61%) |
Jun 13, 2023 | 79.04 | 79.83 | 76.73 | 78.11 | 16,654 | +0.77(+0.99%) |
Jun 12, 2023 | 77.63 | 78.49 | 76.96 | 77.35 | 16,555 | +0.17(+0.22%) |
Jun 09, 2023 | 78.59 | 79.37 | 77.17 | 77.17 | 20,494 | -1.90(-2.40%) |
Jun 08, 2023 | 78.28 | 79.53 | 77.88 | 79.07 | 19,347 | +1.44(+1.85%) |
Jun 07, 2023 | 78.21 | 78.84 | 76.58 | 77.63 | 24,826 | -0.96(-1.22%) |
Jun 06, 2023 | 78.59 | 79.54 | 77.65 | 78.59 | 20,406 | -0.05(-0.06%) |
Jun 05, 2023 | 77.98 | 79.28 | 77.98 | 78.64 | 15,865 | +0.05(+0.06%) |
Jun 02, 2023 | 78.90 | 79.07 | 78.59 | 78.59 | 16,297 | +0.00(+0.00%) |