Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 40.79 | 41.05 | 40.29 | 40.33 | 882,899 | -1.29(-3.10%) |
Apr 29, 2024 | 41.30 | 42.02 | 41.29 | 41.62 | 640,812 | +0.85(+2.08%) |
Apr 26, 2024 | 40.07 | 41.09 | 40.00 | 40.77 | 832,179 | +0.98(+2.46%) |
Apr 25, 2024 | 39.51 | 39.88 | 38.83 | 39.79 | 1,211,633 | -0.52(-1.29%) |
Apr 24, 2024 | 40.33 | 41.29 | 39.88 | 40.31 | 1,425,956 | -0.19(-0.47%) |
Apr 23, 2024 | 39.96 | 41.13 | 39.68 | 40.50 | 1,517,250 | +0.55(+1.38%) |
Apr 22, 2024 | 39.72 | 40.14 | 39.11 | 39.95 | 1,131,744 | +0.36(+0.91%) |
Apr 19, 2024 | 39.56 | 39.86 | 39.37 | 39.59 | 1,193,585 | -0.11(-0.28%) |
Apr 18, 2024 | 40.22 | 40.53 | 39.61 | 39.70 | 2,739,076 | -0.40(-1.00%) |
Apr 17, 2024 | 40.10 | 40.85 | 39.84 | 40.10 | 2,488,364 | +0.36(+0.91%) |
Apr 16, 2024 | 40.11 | 40.33 | 39.58 | 39.74 | 2,256,050 | -0.86(-2.12%) |
Apr 15, 2024 | 41.75 | 42.13 | 40.46 | 40.60 | 1,198,803 | -1.39(-3.31%) |
Apr 12, 2024 | 43.25 | 43.83 | 41.85 | 41.99 | 1,415,285 | -1.69(-3.87%) |
Apr 11, 2024 | 44.32 | 44.81 | 43.08 | 43.68 | 1,201,950 | -0.29(-0.66%) |
Apr 10, 2024 | 43.79 | 44.14 | 43.23 | 43.97 | 1,699,589 | -1.55(-3.41%) |
Apr 09, 2024 | 44.11 | 45.59 | 43.87 | 45.52 | 1,078,718 | +1.78(+4.07%) |
Apr 08, 2024 | 43.40 | 44.25 | 43.40 | 43.74 | 460,887 | +0.61(+1.41%) |
Apr 05, 2024 | 43.14 | 43.77 | 42.95 | 43.13 | 569,580 | -0.59(-1.35%) |
Apr 04, 2024 | 44.43 | 45.46 | 43.52 | 43.72 | 1,084,535 | -0.16(-0.36%) |
Apr 03, 2024 | 42.77 | 43.99 | 42.67 | 43.88 | 762,842 | +0.49(+1.13%) |
Apr 02, 2024 | 43.96 | 44.36 | 43.19 | 43.39 | 1,573,954 | -1.68(-3.73%) |
Apr 01, 2024 | 45.28 | 45.90 | 44.76 | 45.07 | 1,206,925 | -0.30(-0.66%) |
Mar 28, 2024 | 45.40 | 45.35 | 45.35 | 45.37 | 1,223,792 | -0.02(-0.04%) |
Mar 27, 2024 | 43.24 | 45.42 | 43.24 | 45.39 | 2,099,376 | +2.37(+5.51%) |
Mar 26, 2024 | 43.55 | 43.90 | 42.99 | 43.02 | 717,419 | -0.43(-0.99%) |
Mar 25, 2024 | 43.64 | 44.24 | 43.36 | 43.45 | 781,068 | -0.58(-1.32%) |
Mar 22, 2024 | 44.25 | 44.52 | 43.79 | 44.03 | 569,179 | -0.36(-0.81%) |
Mar 21, 2024 | 44.23 | 45.14 | 44.19 | 44.39 | 757,633 | +0.30(+0.68%) |
Mar 20, 2024 | 42.59 | 44.40 | 42.50 | 44.09 | 1,221,095 | +1.04(+2.42%) |
Mar 19, 2024 | 42.69 | 43.28 | 42.69 | 43.05 | 603,798 | +0.25(+0.58%) |
Mar 18, 2024 | 42.55 | 43.32 | 42.10 | 42.80 | 1,258,978 | +0.25(+0.59%) |
Mar 15, 2024 | 42.52 | 43.02 | 42.29 | 42.55 | 887,014 | -0.14(-0.33%) |
Mar 14, 2024 | 44.04 | 44.39 | 42.33 | 42.69 | 1,553,038 | -1.18(-2.69%) |
Mar 13, 2024 | 44.75 | 45.12 | 43.77 | 43.87 | 647,391 | -0.75(-1.68%) |
Mar 12, 2024 | 46.10 | 46.10 | 44.31 | 44.62 | 1,103,747 | -1.76(-3.79%) |
Mar 11, 2024 | 46.65 | 47.56 | 46.23 | 46.38 | 1,477,020 | +0.61(+1.33%) |
Mar 08, 2024 | 46.00 | 46.60 | 45.36 | 45.77 | 1,265,217 | +0.80(+1.78%) |
Mar 07, 2024 | 44.36 | 45.10 | 44.31 | 44.97 | 622,638 | +1.03(+2.34%) |
Mar 06, 2024 | 43.72 | 44.28 | 43.00 | 43.94 | 1,152,888 | +0.94(+2.19%) |
Mar 05, 2024 | 42.83 | 43.72 | 42.35 | 43.00 | 1,190,081 | -0.39(-0.90%) |
Mar 04, 2024 | 44.25 | 44.53 | 43.01 | 43.39 | 1,118,575 | -0.79(-1.79%) |
Mar 01, 2024 | 43.40 | 44.49 | 42.97 | 44.18 | 1,088,082 | +1.03(+2.39%) |
Feb 29, 2024 | 43.17 | 44.28 | 42.59 | 43.15 | 774,561 | +1.14(+2.71%) |
Feb 28, 2024 | 42.52 | 42.86 | 41.90 | 42.01 | 934,815 | -0.55(-1.29%) |
Feb 27, 2024 | 42.50 | 42.86 | 42.03 | 42.56 | 579,739 | +0.58(+1.38%) |
Feb 26, 2024 | 41.75 | 42.73 | 41.44 | 41.98 | 836,820 | -0.01(-0.02%) |
Feb 23, 2024 | 42.69 | 42.79 | 41.86 | 41.99 | 1,325,777 | -0.66(-1.55%) |
Feb 22, 2024 | 44.70 | 44.78 | 42.63 | 42.65 | 1,467,410 | -2.11(-4.71%) |
Feb 21, 2024 | 44.41 | 45.10 | 44.13 | 44.76 | 919,958 | -1.05(-2.29%) |
Feb 20, 2024 | 46.21 | 46.37 | 45.27 | 45.81 | 914,705 | -1.05(-2.24%) |
Feb 16, 2024 | 47.21 | 47.49 | 46.60 | 46.86 | 1,058,823 | -0.54(-1.14%) |
Feb 15, 2024 | 47.46 | 48.23 | 46.68 | 47.40 | 1,455,936 | +0.77(+1.65%) |
Feb 14, 2024 | 45.60 | 46.63 | 45.02 | 46.63 | 836,452 | +2.14(+4.81%) |
Feb 13, 2024 | 44.58 | 45.69 | 43.75 | 44.49 | 1,542,108 | -2.81(-5.94%) |
Feb 12, 2024 | 45.76 | 47.96 | 45.67 | 47.30 | 1,165,542 | +1.81(+3.98%) |
Feb 09, 2024 | 44.32 | 45.74 | 44.00 | 45.49 | 1,382,298 | +1.39(+3.15%) |
Feb 08, 2024 | 44.30 | 44.51 | 43.65 | 44.10 | 1,433,629 | -0.06(-0.14%) |
Feb 07, 2024 | 44.51 | 45.06 | 43.12 | 44.16 | 2,922,360 | +1.88(+4.45%) |
Feb 06, 2024 | 41.47 | 42.36 | 41.04 | 42.28 | 1,299,430 | +1.18(+2.87%) |
Feb 05, 2024 | 41.34 | 41.36 | 40.15 | 41.10 | 2,181,571 | -1.18(-2.79%) |
Feb 02, 2024 | 42.46 | 42.52 | 41.55 | 42.28 | 1,705,741 | -1.14(-2.63%) |
Feb 01, 2024 | 43.61 | 44.51 | 42.65 | 43.42 | 1,390,482 | +1.05(+2.48%) |
Jan 31, 2024 | 43.28 | 44.75 | 42.30 | 42.37 | 2,152,065 | -0.85(-1.97%) |
Jan 30, 2024 | 43.65 | 43.84 | 42.93 | 43.22 | 928,849 | -0.83(-1.88%) |
Jan 29, 2024 | 42.76 | 44.15 | 42.31 | 44.05 | 1,386,492 | +0.86(+1.99%) |
Jan 26, 2024 | 43.65 | 44.24 | 43.11 | 43.19 | 873,170 | -0.69(-1.57%) |
Jan 25, 2024 | 44.07 | 44.33 | 42.72 | 43.88 | 780,424 | -0.15(-0.34%) |
Jan 24, 2024 | 45.81 | 46.05 | 43.97 | 44.03 | 943,068 | -0.86(-1.92%) |
Jan 23, 2024 | 45.05 | 45.73 | 44.20 | 44.89 | 1,802,885 | +1.33(+3.05%) |
Jan 22, 2024 | 43.00 | 45.27 | 43.00 | 43.56 | 1,151,962 | +0.66(+1.54%) |
Jan 19, 2024 | 43.00 | 43.06 | 41.71 | 42.90 | 1,722,775 | -0.37(-0.86%) |
Jan 18, 2024 | 43.80 | 43.80 | 42.93 | 43.27 | 738,639 | +0.38(+0.89%) |
Jan 17, 2024 | 43.04 | 43.38 | 42.51 | 42.89 | 1,597,603 | -1.38(-3.12%) |
Jan 16, 2024 | 45.53 | 45.57 | 44.20 | 44.27 | 2,161,996 | -2.18(-4.69%) |
Jan 12, 2024 | 47.80 | 48.18 | 46.32 | 46.45 | 770,710 | -0.56(-1.19%) |
Jan 11, 2024 | 48.04 | 48.36 | 46.27 | 47.01 | 2,865,910 | -1.25(-2.59%) |
Jan 10, 2024 | 47.79 | 48.29 | 47.14 | 48.26 | 980,825 | +0.35(+0.73%) |
Jan 09, 2024 | 47.94 | 48.25 | 47.08 | 47.91 | 640,859 | -0.38(-0.79%) |
Jan 08, 2024 | 48.28 | 48.75 | 47.45 | 48.29 | 1,182,155 | +0.00(+0.00%) |
Jan 05, 2024 | 48.27 | 49.45 | 47.76 | 48.29 | 1,768,979 | -0.48(-0.98%) |
Jan 04, 2024 | 49.98 | 49.98 | 48.73 | 48.77 | 1,087,089 | -1.31(-2.62%) |
Jan 03, 2024 | 50.92 | 50.93 | 48.96 | 50.08 | 2,318,937 | -1.99(-3.82%) |
Jan 02, 2024 | 52.40 | 53.42 | 51.73 | 52.07 | 2,918,914 | -1.28(-2.40%) |
Dec 29, 2023 | 53.85 | 54.39 | 53.28 | 53.35 | 617,426 | -0.87(-1.60%) |
Dec 28, 2023 | 53.59 | 54.62 | 53.59 | 54.22 | 671,465 | +0.54(+1.01%) |
Dec 27, 2023 | 53.90 | 54.00 | 53.31 | 53.68 | 1,077,423 | +0.02(+0.04%) |
Dec 26, 2023 | 52.49 | 53.91 | 52.44 | 53.66 | 1,461,469 | +1.07(+2.03%) |
Dec 22, 2023 | 53.10 | 53.37 | 52.17 | 52.59 | 849,187 | -0.47(-0.89%) |
Dec 21, 2023 | 51.79 | 53.22 | 51.79 | 53.06 | 1,153,620 | +2.42(+4.78%) |
Dec 20, 2023 | 53.21 | 53.21 | 50.56 | 50.64 | 1,644,183 | -2.31(-4.36%) |
Dec 19, 2023 | 51.58 | 53.13 | 51.42 | 52.95 | 1,628,169 | +2.35(+4.64%) |
Dec 18, 2023 | 50.78 | 51.78 | 49.75 | 50.60 | 1,427,833 | -1.13(-2.19%) |
Dec 15, 2023 | 51.88 | 52.33 | 50.48 | 51.73 | 2,489,566 | +1.02(+2.01%) |
Dec 14, 2023 | 48.85 | 51.71 | 48.85 | 50.71 | 4,125,522 | +3.82(+8.14%) |
Dec 13, 2023 | 43.85 | 46.95 | 43.46 | 46.90 | 3,307,191 | +2.48(+5.58%) |
Dec 12, 2023 | 45.23 | 45.43 | 43.60 | 44.42 | 1,469,484 | -1.35(-2.95%) |
Dec 11, 2023 | 45.17 | 46.11 | 44.97 | 45.77 | 1,038,102 | -0.01(-0.02%) |
Dec 08, 2023 | 46.44 | 47.20 | 45.27 | 45.78 | 877,888 | -0.83(-1.78%) |
Dec 07, 2023 | 46.48 | 46.88 | 46.31 | 46.61 | 574,236 | +0.07(+0.15%) |
Dec 06, 2023 | 47.42 | 48.15 | 46.51 | 46.54 | 1,878,641 | -0.65(-1.38%) |
Dec 05, 2023 | 47.02 | 47.90 | 46.80 | 47.19 | 2,459,906 | -0.51(-1.07%) |
Dec 04, 2023 | 47.70 | 48.58 | 47.35 | 47.70 | 3,035,255 | -0.13(-0.27%) |
Dec 01, 2023 | 45.33 | 47.91 | 45.10 | 47.83 | 1,419,220 | +2.03(+4.43%) |
Nov 30, 2023 | 45.68 | 46.13 | 44.99 | 45.80 | 938,718 | +0.00(+0.00%) |
Nov 29, 2023 | 45.72 | 46.55 | 45.51 | 45.80 | 1,153,203 | +0.55(+1.21%) |
Nov 28, 2023 | 44.42 | 45.45 | 44.01 | 45.25 | 802,201 | +0.66(+1.48%) |
Nov 27, 2023 | 45.05 | 45.30 | 44.50 | 44.59 | 2,160,301 | -0.85(-1.87%) |
Nov 24, 2023 | 45.57 | 45.77 | 45.30 | 45.44 | 1,232,835 | -0.58(-1.26%) |
Nov 22, 2023 | 46.57 | 46.69 | 45.86 | 46.02 | 807,540 | +0.02(+0.04%) |
Nov 21, 2023 | 46.51 | 46.76 | 45.88 | 46.00 | 773,098 | -0.99(-2.11%) |
Nov 20, 2023 | 46.25 | 47.32 | 45.55 | 46.99 | 1,006,616 | +1.40(+3.07%) |
Nov 17, 2023 | 45.87 | 45.87 | 44.51 | 45.59 | 1,034,678 | +0.15(+0.33%) |
Nov 16, 2023 | 45.83 | 46.40 | 45.23 | 45.44 | 1,279,155 | -1.17(-2.51%) |
Nov 15, 2023 | 46.32 | 48.05 | 46.06 | 46.61 | 2,193,011 | +0.62(+1.35%) |
Nov 14, 2023 | 43.55 | 46.09 | 43.55 | 45.99 | 3,170,208 | +4.32(+10.36%) |
Nov 13, 2023 | 41.17 | 42.07 | 40.83 | 41.67 | 940,859 | +0.31(+0.75%) |
Nov 10, 2023 | 41.06 | 41.42 | 40.51 | 41.36 | 821,525 | -0.16(-0.38%) |
Nov 09, 2023 | 42.47 | 43.02 | 41.36 | 41.52 | 754,623 | -0.98(-2.30%) |
Nov 08, 2023 | 43.27 | 43.36 | 42.22 | 42.50 | 919,773 | -1.37(-3.12%) |
Nov 07, 2023 | 43.23 | 44.09 | 43.02 | 43.87 | 1,067,644 | +0.03(+0.07%) |
Nov 06, 2023 | 45.26 | 45.26 | 43.49 | 43.84 | 1,088,060 | -0.82(-1.83%) |
Nov 03, 2023 | 44.38 | 45.55 | 44.09 | 44.66 | 1,107,817 | +1.66(+3.86%) |
Nov 02, 2023 | 41.72 | 43.40 | 41.64 | 43.00 | 1,510,366 | +1.52(+3.66%) |
Nov 01, 2023 | 41.98 | 42.12 | 40.70 | 41.48 | 715,994 | -0.46(-1.10%) |
Oct 31, 2023 | 41.31 | 41.98 | 41.16 | 41.94 | 763,226 | +0.63(+1.52%) |
Oct 30, 2023 | 41.59 | 42.55 | 40.78 | 41.31 | 1,007,994 | +0.40(+0.98%) |
Oct 27, 2023 | 41.96 | 42.30 | 40.85 | 40.91 | 1,845,108 | -2.10(-4.88%) |
Oct 26, 2023 | 42.48 | 43.65 | 42.48 | 43.01 | 788,408 | +0.41(+0.96%) |
Oct 25, 2023 | 43.18 | 43.35 | 42.00 | 42.60 | 1,036,940 | -1.62(-3.66%) |
Oct 24, 2023 | 43.91 | 45.12 | 43.87 | 44.22 | 640,402 | +0.58(+1.33%) |
Oct 23, 2023 | 43.15 | 44.26 | 42.51 | 43.64 | 787,361 | -0.24(-0.55%) |
Oct 20, 2023 | 42.81 | 44.63 | 42.75 | 43.88 | 2,244,688 | -2.83(-6.05%) |
Oct 19, 2023 | 47.82 | 48.03 | 46.58 | 46.71 | 1,053,882 | -1.48(-3.07%) |
Oct 18, 2023 | 49.08 | 49.08 | 47.95 | 48.19 | 332,063 | -1.45(-2.92%) |
Oct 17, 2023 | 48.13 | 50.30 | 48.13 | 49.63 | 558,349 | +0.71(+1.45%) |
Oct 16, 2023 | 48.08 | 49.11 | 47.59 | 48.92 | 454,477 | +0.64(+1.32%) |
Oct 13, 2023 | 49.15 | 49.29 | 48.10 | 48.28 | 423,877 | -0.67(-1.37%) |
Oct 12, 2023 | 50.35 | 50.41 | 48.35 | 48.95 | 466,126 | -1.40(-2.78%) |
Oct 11, 2023 | 50.75 | 51.15 | 49.72 | 50.35 | 840,255 | +0.64(+1.29%) |
Oct 10, 2023 | 47.39 | 49.92 | 47.16 | 49.71 | 3,138,654 | +2.67(+5.67%) |
Oct 09, 2023 | 46.78 | 47.42 | 46.37 | 47.05 | 425,657 | -0.64(-1.34%) |
Oct 06, 2023 | 45.96 | 48.00 | 45.79 | 47.69 | 867,583 | +1.07(+2.29%) |
Oct 05, 2023 | 47.56 | 47.85 | 46.26 | 46.62 | 671,521 | -1.24(-2.59%) |
Oct 04, 2023 | 47.77 | 48.04 | 46.33 | 47.86 | 1,442,337 | +0.31(+0.65%) |
Oct 03, 2023 | 48.84 | 48.84 | 47.13 | 47.55 | 1,625,804 | -1.84(-3.72%) |
Oct 02, 2023 | 51.15 | 51.28 | 49.19 | 49.38 | 939,886 | -2.36(-4.56%) |
Sep 29, 2023 | 52.47 | 53.48 | 51.42 | 51.74 | 837,593 | -0.06(-0.12%) |
Sep 28, 2023 | 51.86 | 52.06 | 50.61 | 51.80 | 957,727 | +0.17(+0.33%) |
Sep 27, 2023 | 52.06 | 52.68 | 51.33 | 51.63 | 659,061 | -0.06(-0.12%) |
Sep 26, 2023 | 51.68 | 52.42 | 51.61 | 51.69 | 652,723 | -0.83(-1.58%) |
Sep 25, 2023 | 52.12 | 52.61 | 52.27 | 52.52 | 692,031 | -0.25(-0.47%) |
Sep 22, 2023 | 53.95 | 54.05 | 52.76 | 52.77 | 738,038 | -0.77(-1.44%) |
Sep 21, 2023 | 53.91 | 54.01 | 53.19 | 53.54 | 900,671 | -0.95(-1.74%) |
Sep 20, 2023 | 54.95 | 55.56 | 54.34 | 54.49 | 618,973 | -0.06(-0.11%) |
Sep 19, 2023 | 54.19 | 55.26 | 54.19 | 54.55 | 469,122 | +0.36(+0.66%) |
Sep 18, 2023 | 55.50 | 55.50 | 54.12 | 54.19 | 979,953 | -1.68(-3.00%) |
Sep 15, 2023 | 56.35 | 56.89 | 55.55 | 55.87 | 530,204 | -1.18(-2.07%) |
Sep 14, 2023 | 55.81 | 57.17 | 55.57 | 57.05 | 586,904 | +1.48(+2.66%) |
Sep 13, 2023 | 56.62 | 56.95 | 55.31 | 55.57 | 432,516 | -1.17(-2.06%) |
Sep 12, 2023 | 55.44 | 56.91 | 55.28 | 56.74 | 621,484 | +1.06(+1.90%) |
Sep 11, 2023 | 55.95 | 56.39 | 55.50 | 55.68 | 270,967 | +0.16(+0.29%) |
Sep 08, 2023 | 55.60 | 55.69 | 55.02 | 55.52 | 659,095 | +0.01(+0.02%) |
Sep 07, 2023 | 55.52 | 55.64 | 54.67 | 55.51 | 665,519 | -1.25(-2.20%) |
Sep 06, 2023 | 57.63 | 57.95 | 56.36 | 56.76 | 553,945 | -1.21(-2.09%) |
Sep 05, 2023 | 58.15 | 58.48 | 57.81 | 57.97 | 469,825 | -0.39(-0.67%) |
Sep 01, 2023 | 58.55 | 59.40 | 58.16 | 58.36 | 359,364 | +0.18(+0.31%) |
Aug 31, 2023 | 58.25 | 58.72 | 58.05 | 58.18 | 555,519 | -0.05(-0.09%) |
Aug 30, 2023 | 58.58 | 58.84 | 57.99 | 58.23 | 519,798 | -0.44(-0.75%) |
Aug 29, 2023 | 56.51 | 58.94 | 56.51 | 58.67 | 1,323,020 | +2.24(+3.97%) |
Aug 28, 2023 | 56.55 | 56.84 | 56.09 | 56.43 | 396,194 | +0.31(+0.55%) |
Aug 25, 2023 | 55.48 | 56.45 | 55.40 | 56.12 | 446,640 | +0.67(+1.21%) |
Aug 24, 2023 | 56.98 | 56.98 | 55.39 | 55.45 | 514,601 | -1.26(-2.22%) |
Aug 23, 2023 | 55.69 | 57.01 | 55.65 | 56.71 | 396,775 | +0.97(+1.74%) |
Aug 22, 2023 | 56.75 | 56.75 | 55.32 | 55.74 | 670,535 | -0.59(-1.05%) |
Aug 21, 2023 | 56.97 | 56.97 | 55.88 | 56.33 | 568,846 | -0.63(-1.11%) |
Aug 18, 2023 | 56.37 | 57.32 | 56.02 | 56.96 | 1,247,997 | -0.26(-0.45%) |
Aug 17, 2023 | 58.44 | 58.55 | 57.09 | 57.22 | 1,161,439 | -0.92(-1.58%) |
Aug 16, 2023 | 58.94 | 59.32 | 58.03 | 58.14 | 968,448 | -1.39(-2.33%) |
Aug 15, 2023 | 61.02 | 61.32 | 59.40 | 59.52 | 1,573,848 | -2.44(-3.93%) |
Aug 14, 2023 | 61.07 | 62.12 | 60.04 | 61.96 | 1,023,867 | +0.20(+0.32%) |
Aug 11, 2023 | 61.95 | 62.06 | 61.24 | 61.76 | 770,666 | -0.96(-1.53%) |
Aug 10, 2023 | 63.34 | 64.07 | 62.46 | 62.72 | 714,376 | -0.62(-0.98%) |
Aug 09, 2023 | 62.63 | 63.87 | 62.44 | 63.34 | 1,250,382 | +1.36(+2.19%) |
Aug 08, 2023 | 61.34 | 62.03 | 61.09 | 61.98 | 614,784 | -0.17(-0.27%) |
Aug 07, 2023 | 62.73 | 62.74 | 61.90 | 62.15 | 984,622 | -0.51(-0.81%) |
Aug 04, 2023 | 64.02 | 64.14 | 62.53 | 62.66 | 1,349,300 | -0.91(-1.43%) |
Aug 03, 2023 | 63.60 | 64.92 | 63.43 | 63.57 | 757,313 | +0.25(+0.39%) |
Aug 02, 2023 | 64.76 | 64.79 | 62.98 | 63.32 | 1,734,235 | -3.68(-5.49%) |
Aug 01, 2023 | 67.04 | 67.74 | 66.90 | 67.00 | 412,595 | -1.48(-2.16%) |
Jul 31, 2023 | 68.08 | 69.38 | 67.94 | 68.48 | 528,007 | +0.28(+0.41%) |
Jul 28, 2023 | 68.16 | 68.50 | 66.90 | 68.20 | 809,231 | +0.13(+0.19%) |
Jul 27, 2023 | 69.93 | 69.95 | 67.50 | 68.07 | 903,153 | -1.89(-2.70%) |
Jul 26, 2023 | 68.94 | 70.51 | 68.84 | 69.95 | 743,482 | -1.02(-1.44%) |
Jul 25, 2023 | 70.99 | 71.67 | 70.84 | 70.97 | 263,563 | +0.12(+0.17%) |
Jul 24, 2023 | 70.82 | 71.37 | 70.14 | 70.85 | 907,656 | -0.23(-0.32%) |
Jul 21, 2023 | 71.37 | 71.69 | 70.67 | 71.08 | 431,825 | -0.29(-0.41%) |
Jul 20, 2023 | 71.93 | 72.03 | 71.03 | 71.37 | 939,870 | -1.57(-2.15%) |
Jul 19, 2023 | 73.49 | 73.96 | 72.71 | 72.94 | 623,714 | +0.12(+0.16%) |
Jul 18, 2023 | 73.81 | 74.64 | 72.76 | 72.82 | 1,371,309 | -0.66(-0.90%) |
Jul 17, 2023 | 70.60 | 74.05 | 70.31 | 73.48 | 1,149,105 | +2.83(+4.00%) |
Jul 14, 2023 | 71.80 | 72.10 | 70.51 | 70.65 | 566,417 | -1.40(-1.94%) |
Jul 13, 2023 | 71.54 | 72.23 | 71.54 | 72.05 | 587,600 | +0.80(+1.12%) |
Jul 12, 2023 | 70.70 | 71.52 | 70.33 | 71.25 | 477,180 | +1.96(+2.83%) |
Jul 11, 2023 | 69.17 | 69.49 | 68.59 | 69.30 | 312,994 | -0.01(-0.01%) |
Jul 10, 2023 | 67.66 | 69.53 | 67.37 | 69.31 | 728,905 | +1.32(+1.94%) |
Jul 07, 2023 | 67.51 | 68.87 | 67.32 | 67.99 | 558,558 | +0.69(+1.02%) |
Jul 06, 2023 | 68.89 | 68.89 | 66.67 | 67.30 | 930,119 | -2.43(-3.48%) |
Jul 05, 2023 | 70.69 | 70.69 | 69.40 | 69.72 | 666,707 | -1.63(-2.28%) |
Jul 03, 2023 | 71.35 | 72.71 | 71.12 | 71.35 | 304,262 | +0.00(+0.00%) |
Jun 30, 2023 | 69.99 | 71.47 | 69.56 | 71.35 | 823,780 | +2.50(+3.63%) |
Jun 29, 2023 | 69.30 | 70.21 | 68.48 | 68.86 | 832,422 | -0.71(-1.02%) |
Jun 28, 2023 | 68.92 | 70.18 | 68.74 | 69.56 | 442,453 | +0.43(+0.62%) |
Jun 27, 2023 | 68.72 | 69.24 | 68.29 | 69.14 | 739,400 | +0.79(+1.15%) |
Jun 26, 2023 | 68.02 | 69.73 | 68.02 | 68.35 | 563,010 | +0.37(+0.54%) |
Jun 23, 2023 | 68.09 | 68.34 | 67.34 | 67.98 | 950,192 | -0.89(-1.29%) |
Jun 22, 2023 | 69.38 | 69.48 | 67.89 | 68.87 | 807,350 | -0.71(-1.02%) |
Jun 21, 2023 | 70.03 | 70.30 | 69.34 | 69.58 | 522,008 | -0.86(-1.22%) |
Jun 20, 2023 | 71.91 | 72.33 | 70.10 | 70.43 | 767,805 | -2.29(-3.15%) |
Jun 16, 2023 | 73.57 | 74.21 | 72.19 | 72.72 | 687,820 | -0.41(-0.56%) |
Jun 15, 2023 | 71.30 | 73.28 | 71.25 | 73.13 | 680,852 | +3.25(+4.65%) |
May 08, 2023 | 70.39 | 70.50 | 69.49 | 69.88 | 636,875 | -0.26(-0.37%) |
May 05, 2023 | 69.07 | 70.35 | 68.65 | 70.14 | 480,591 | +1.94(+2.84%) |
May 04, 2023 | 69.46 | 69.93 | 67.92 | 68.21 | 566,547 | -0.44(-0.64%) |
May 03, 2023 | 68.70 | 69.63 | 68.10 | 68.65 | 536,942 | -0.10(-0.15%) |
May 02, 2023 | 70.34 | 70.34 | 68.58 | 68.75 | 993,442 | -2.32(-3.26%) |