Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.98 | 63.30 | 62.80 | 62.80 | 1,739 | -0.33(-0.52%) |
Apr 29, 2024 | 63.43 | 64.65 | 62.64 | 63.13 | 8,140 | -0.93(-1.45%) |
Apr 26, 2024 | 61.00 | 64.30 | 61.00 | 64.06 | 19,949 | +2.34(+3.79%) |
Apr 25, 2024 | 58.68 | 62.33 | 58.68 | 61.72 | 31,743 | +5.09(+8.99%) |
Apr 24, 2024 | 58.90 | 60.00 | 56.41 | 56.63 | 2,856 | -2.27(-3.85%) |
Apr 23, 2024 | 57.28 | 59.39 | 57.28 | 58.90 | 4,509 | +1.71(+2.99%) |
Apr 22, 2024 | 57.10 | 57.62 | 56.99 | 57.19 | 3,360 | +0.09(+0.16%) |
Apr 19, 2024 | 56.41 | 57.32 | 56.41 | 57.10 | 4,298 | +0.44(+0.78%) |
Apr 18, 2024 | 56.57 | 57.67 | 56.24 | 56.66 | 5,189 | -0.68(-1.19%) |
Apr 17, 2024 | 57.56 | 58.90 | 57.15 | 57.34 | 4,515 | -0.26(-0.45%) |
Apr 16, 2024 | 56.51 | 57.88 | 56.48 | 57.60 | 5,020 | +0.74(+1.30%) |
Apr 15, 2024 | 59.27 | 59.68 | 56.49 | 56.86 | 4,837 | -1.58(-2.70%) |
Apr 12, 2024 | 58.88 | 59.40 | 58.20 | 58.44 | 2,011 | -2.00(-3.31%) |
Apr 11, 2024 | 58.94 | 60.44 | 58.55 | 60.44 | 1,875 | +0.80(+1.34%) |
Apr 10, 2024 | 60.63 | 60.63 | 59.15 | 59.64 | 17,680 | -2.07(-3.35%) |
Apr 09, 2024 | 59.40 | 61.71 | 59.40 | 61.71 | 9,165 | +2.04(+3.42%) |
Apr 08, 2024 | 59.30 | 59.77 | 58.99 | 59.67 | 5,917 | +0.41(+0.69%) |
Apr 05, 2024 | 57.94 | 60.19 | 57.94 | 59.26 | 4,842 | +1.65(+2.86%) |
Apr 04, 2024 | 57.81 | 59.47 | 57.61 | 57.61 | 7,992 | +1.78(+3.19%) |
Apr 03, 2024 | 55.25 | 56.39 | 55.07 | 55.83 | 3,608 | +0.09(+0.16%) |
Apr 02, 2024 | 56.17 | 56.97 | 55.30 | 55.74 | 9,044 | -1.81(-3.15%) |
Apr 01, 2024 | 57.50 | 58.69 | 57.35 | 57.55 | 3,387 | -0.51(-0.88%) |
Mar 28, 2024 | 58.06 | 0 | -0.72(-1.22%) | |||
Mar 27, 2024 | 58.49 | 58.78 | 58.31 | 58.78 | 2,333 | +0.28(+0.48%) |
Mar 26, 2024 | 58.55 | 59.00 | 56.22 | 58.50 | 5,682 | -0.50(-0.85%) |
Mar 25, 2024 | 59.98 | 59.98 | 58.80 | 59.00 | 13,016 | -0.68(-1.14%) |
Mar 22, 2024 | 58.46 | 59.72 | 58.46 | 59.68 | 3,772 | +0.81(+1.38%) |
Mar 21, 2024 | 59.47 | 60.49 | 58.74 | 58.87 | 7,419 | -0.74(-1.24%) |
Mar 20, 2024 | 59.00 | 60.00 | 58.45 | 59.61 | 7,613 | +1.43(+2.46%) |
Mar 19, 2024 | 56.65 | 58.37 | 56.57 | 58.18 | 9,822 | +1.42(+2.50%) |
Mar 18, 2024 | 54.99 | 56.91 | 54.99 | 56.76 | 6,276 | +1.85(+3.37%) |
Mar 15, 2024 | 55.00 | 55.50 | 54.63 | 54.91 | 5,598 | +0.41(+0.75%) |
Mar 14, 2024 | 53.49 | 54.50 | 53.49 | 54.50 | 4,556 | +0.86(+1.60%) |
Mar 13, 2024 | 52.50 | 54.00 | 52.49 | 53.64 | 7,117 | +1.07(+2.04%) |
Mar 12, 2024 | 52.73 | 53.35 | 52.41 | 52.57 | 3,476 | +0.09(+0.17%) |
Mar 11, 2024 | 52.07 | 53.10 | 50.45 | 52.48 | 9,438 | +0.01(+0.02%) |
Mar 08, 2024 | 52.21 | 52.81 | 52.20 | 52.47 | 1,686 | -0.07(-0.13%) |
Mar 07, 2024 | 53.27 | 53.68 | 52.37 | 52.54 | 3,668 | -0.54(-1.02%) |
Mar 06, 2024 | 50.89 | 53.08 | 50.89 | 53.08 | 15,250 | +2.52(+4.98%) |
Mar 05, 2024 | 49.87 | 51.00 | 49.87 | 50.56 | 1,911 | +0.53(+1.06%) |
Mar 04, 2024 | 49.73 | 50.35 | 49.54 | 50.03 | 1,922 | +0.11(+0.22%) |
Mar 01, 2024 | 49.30 | 50.35 | 48.97 | 49.92 | 4,728 | +0.77(+1.57%) |
Feb 29, 2024 | 48.03 | 49.15 | 47.70 | 49.15 | 3,496 | +1.70(+3.58%) |
Feb 28, 2024 | 46.99 | 47.95 | 46.97 | 47.45 | 1,961 | -0.30(-0.63%) |
Feb 27, 2024 | 48.41 | 48.47 | 47.67 | 47.75 | 4,233 | -0.41(-0.85%) |
Feb 26, 2024 | 49.54 | 49.54 | 48.07 | 48.16 | 5,989 | -1.28(-2.59%) |
Feb 23, 2024 | 50.02 | 50.02 | 49.17 | 49.44 | 4,621 | -1.00(-1.98%) |
Feb 22, 2024 | 51.41 | 51.55 | 50.43 | 50.44 | 1,417 | -0.35(-0.69%) |
Feb 21, 2024 | 52.08 | 52.08 | 50.79 | 50.79 | 1,663 | -1.37(-2.63%) |
Feb 20, 2024 | 52.19 | 53.10 | 51.88 | 52.16 | 5,041 | -0.18(-0.34%) |
Feb 16, 2024 | 52.34 | 0 | -0.67(-1.26%) | |||
Feb 15, 2024 | 50.09 | 53.11 | 50.09 | 53.01 | 9,021 | +2.97(+5.94%) |
Feb 14, 2024 | 47.31 | 50.20 | 47.31 | 50.04 | 8,154 | +1.98(+4.12%) |
Feb 13, 2024 | 48.67 | 49.69 | 47.23 | 48.06 | 4,010 | -1.31(-2.65%) |
Feb 12, 2024 | 48.85 | 49.68 | 47.44 | 49.37 | 2,006 | +0.99(+2.05%) |
Feb 09, 2024 | 46.97 | 48.54 | 44.77 | 48.38 | 13,017 | +3.87(+8.69%) |
Feb 08, 2024 | 52.22 | 52.22 | 44.50 | 44.51 | 36,983 | -7.82(-14.94%) |
Feb 07, 2024 | 51.21 | 52.33 | 51.21 | 52.33 | 500 | -0.67(-1.26%) |
Feb 06, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 2,738 | +1.76(+3.43%) |
Feb 05, 2024 | 51.13 | 51.76 | 50.47 | 51.24 | 6,646 | +0.14(+0.27%) |
Feb 02, 2024 | 49.88 | 51.16 | 49.00 | 51.10 | 4,146 | +0.34(+0.67%) |
Feb 01, 2024 | 49.80 | 50.87 | 49.35 | 50.76 | 2,808 | +0.96(+1.93%) |
Jan 31, 2024 | 50.20 | 50.72 | 49.85 | 49.80 | 4,591 | -0.45(-0.90%) |
Jan 30, 2024 | 50.18 | 50.25 | 50.06 | 50.25 | 411 | -0.57(-1.12%) |
Jan 29, 2024 | 50.10 | 50.90 | 49.82 | 50.82 | 3,704 | +0.72(+1.44%) |
Jan 26, 2024 | 50.16 | 51.00 | 49.99 | 50.10 | 4,074 | -0.27(-0.54%) |
Jan 25, 2024 | 50.18 | 50.77 | 50.18 | 50.37 | 5,085 | +1.85(+3.81%) |
Jan 24, 2024 | 49.56 | 50.60 | 48.52 | 48.52 | 5,150 | -0.87(-1.76%) |
Jan 23, 2024 | 48.50 | 49.41 | 47.31 | 49.39 | 4,953 | +0.68(+1.40%) |
Jan 22, 2024 | 51.31 | 51.31 | 48.71 | 48.71 | 6,994 | -3.45(-6.61%) |
Jan 19, 2024 | 51.79 | 52.16 | 51.02 | 52.16 | 2,460 | -0.19(-0.36%) |
Jan 18, 2024 | 52.10 | 52.54 | 51.58 | 52.35 | 1,854 | +0.60(+1.16%) |
Jan 17, 2024 | 51.17 | 51.75 | 51.17 | 51.75 | 2,110 | -0.60(-1.15%) |
Jan 16, 2024 | 52.20 | 52.61 | 51.72 | 52.35 | 2,642 | -1.40(-2.60%) |
Jan 15, 2024 | 53.17 | 53.75 | 53.17 | 53.75 | 718 | +1.05(+1.99%) |
Jan 12, 2024 | 55.10 | 55.22 | 52.24 | 52.70 | 5,792 | -2.06(-3.76%) |
Jan 11, 2024 | 55.28 | 55.53 | 54.01 | 54.76 | 1,957 | -0.54(-0.98%) |
Jan 10, 2024 | 56.01 | 56.01 | 54.34 | 55.30 | 3,152 | -0.69(-1.23%) |
Jan 09, 2024 | 55.89 | 56.44 | 54.32 | 55.99 | 11,983 | +0.50(+0.90%) |
Jan 08, 2024 | 52.01 | 55.53 | 51.54 | 55.49 | 9,490 | +3.86(+7.48%) |
Jan 05, 2024 | 51.01 | 51.94 | 51.01 | 51.63 | 1,229 | +0.11(+0.21%) |
Jan 04, 2024 | 52.00 | 52.00 | 49.99 | 51.52 | 4,327 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.00 | 50.03 | 50.03 | 3,015 | -2.54(-4.83%) |
Jan 02, 2024 | 53.45 | 53.64 | 52.57 | 52.57 | 3,872 | -0.86(-1.61%) |
Dec 29, 2023 | 53.43 | 0 | +0.50(+0.94%) | |||
Dec 28, 2023 | 52.23 | 53.06 | 51.98 | 52.93 | 2,202 | +0.35(+0.67%) |
Dec 27, 2023 | 52.99 | 53.38 | 52.58 | 52.58 | 3,777 | +0.38(+0.73%) |
Dec 22, 2023 | 52.20 | 0 | +0.22(+0.42%) | |||
Dec 21, 2023 | 52.00 | 52.13 | 51.18 | 51.98 | 1,809 | +1.14(+2.24%) |
Dec 20, 2023 | 52.03 | 52.45 | 50.83 | 50.84 | 4,911 | -1.44(-2.75%) |
Dec 19, 2023 | 50.56 | 52.50 | 50.56 | 52.28 | 4,862 | +1.70(+3.36%) |
Dec 18, 2023 | 51.55 | 51.63 | 50.00 | 50.58 | 4,806 | -1.35(-2.60%) |
Dec 15, 2023 | 53.49 | 53.50 | 51.93 | 51.93 | 3,451 | -1.46(-2.73%) |
Dec 14, 2023 | 51.01 | 53.83 | 51.01 | 53.39 | 6,674 | +2.37(+4.65%) |
Dec 13, 2023 | 49.89 | 51.02 | 48.50 | 51.02 | 4,100 | +0.86(+1.71%) |
Dec 12, 2023 | 50.02 | 50.43 | 50.00 | 50.16 | 5,126 | +0.24(+0.48%) |
Dec 11, 2023 | 49.28 | 50.02 | 49.25 | 49.92 | 2,691 | +0.24(+0.48%) |
Dec 08, 2023 | 50.59 | 50.59 | 49.50 | 49.68 | 1,118 | -0.57(-1.13%) |
Dec 07, 2023 | 47.77 | 50.92 | 47.77 | 50.25 | 3,134 | +2.80(+5.90%) |
Dec 06, 2023 | 48.75 | 49.77 | 47.39 | 47.45 | 1,821 | -0.28(-0.59%) |
Dec 05, 2023 | 48.00 | 48.42 | 47.73 | 47.73 | 1,767 | -0.39(-0.81%) |
Dec 04, 2023 | 48.50 | 48.50 | 47.91 | 48.12 | 805 | -0.69(-1.41%) |
Dec 01, 2023 | 46.96 | 49.19 | 46.95 | 48.81 | 3,289 | +1.90(+4.05%) |
Nov 30, 2023 | 46.88 | 47.85 | 46.88 | 46.91 | 3,443 | -0.11(-0.23%) |
Nov 29, 2023 | 48.86 | 48.86 | 46.64 | 47.02 | 4,954 | -2.16(-4.39%) |
Nov 28, 2023 | 51.50 | 51.50 | 49.17 | 49.18 | 1,652 | -0.80(-1.60%) |
Nov 27, 2023 | 50.62 | 50.64 | 49.90 | 49.98 | 4,479 | -0.71(-1.40%) |
Nov 24, 2023 | 51.12 | 51.12 | 50.69 | 50.69 | 304 | -0.63(-1.23%) |
Nov 23, 2023 | 51.73 | 51.73 | 51.32 | 51.32 | 413 | -0.91(-1.74%) |
Nov 22, 2023 | 52.01 | 52.37 | 51.79 | 52.23 | 718 | +0.12(+0.23%) |
Nov 21, 2023 | 53.57 | 53.57 | 52.11 | 52.11 | 561 | -1.62(-3.02%) |
Nov 20, 2023 | 53.42 | 54.00 | 52.55 | 53.73 | 2,850 | +1.17(+2.23%) |
Nov 17, 2023 | 52.03 | 52.58 | 52.02 | 52.56 | 6,910 | +0.90(+1.74%) |
Nov 16, 2023 | 51.73 | 52.00 | 51.45 | 51.66 | 2,239 | +0.02(+0.04%) |
Nov 15, 2023 | 49.99 | 51.64 | 49.99 | 51.64 | 3,352 | +2.05(+4.13%) |
Nov 14, 2023 | 49.64 | 51.10 | 49.34 | 49.59 | 3,668 | +0.72(+1.47%) |
Nov 13, 2023 | 51.51 | 51.51 | 48.87 | 48.87 | 2,331 | -2.66(-5.16%) |
Nov 10, 2023 | 50.12 | 51.53 | 49.90 | 51.53 | 1,932 | +2.42(+4.93%) |
Nov 09, 2023 | 51.98 | 52.08 | 49.11 | 49.11 | 5,866 | -3.42(-6.51%) |
Nov 08, 2023 | 52.19 | 52.79 | 52.19 | 52.53 | 1,104 | +0.60(+1.16%) |
Nov 07, 2023 | 51.58 | 52.30 | 51.58 | 51.93 | 1,740 | +0.33(+0.64%) |
Nov 06, 2023 | 51.47 | 52.78 | 51.47 | 51.60 | 5,011 | +0.75(+1.47%) |
Nov 03, 2023 | 50.92 | 51.14 | 49.03 | 50.85 | 4,778 | +0.48(+0.95%) |
Nov 02, 2023 | 47.43 | 50.37 | 47.43 | 50.37 | 12,545 | +5.18(+11.46%) |
Nov 01, 2023 | 44.81 | 45.58 | 44.09 | 45.19 | 4,514 | +0.61(+1.37%) |
Oct 31, 2023 | 44.15 | 44.71 | 43.94 | 44.58 | 1,384 | +0.52(+1.18%) |
Oct 30, 2023 | 44.05 | 44.28 | 42.00 | 44.06 | 3,326 | +1.26(+2.94%) |
Oct 27, 2023 | 41.78 | 42.90 | 41.78 | 42.80 | 2,445 | +0.80(+1.90%) |
Oct 26, 2023 | 41.93 | 42.00 | 40.56 | 42.00 | 416 | +0.07(+0.17%) |
Oct 25, 2023 | 41.24 | 42.12 | 41.24 | 41.93 | 1,331 | +0.40(+0.96%) |
Oct 24, 2023 | 42.71 | 42.71 | 41.30 | 41.53 | 4,094 | -0.92(-2.17%) |
Oct 23, 2023 | 40.44 | 42.45 | 40.44 | 42.45 | 2,561 | +1.34(+3.26%) |
Oct 20, 2023 | 42.87 | 42.87 | 40.50 | 41.11 | 3,172 | -2.53(-5.80%) |
Oct 19, 2023 | 44.80 | 44.80 | 43.00 | 43.64 | 5,897 | -1.17(-2.61%) |
Oct 18, 2023 | 44.52 | 44.81 | 43.89 | 44.81 | 7,706 | +0.00(+0.00%) |
Oct 17, 2023 | 47.10 | 47.31 | 44.59 | 44.81 | 4,757 | -2.29(-4.86%) |
Oct 16, 2023 | 50.00 | 50.00 | 46.95 | 47.10 | 6,353 | -2.48(-5.00%) |
Oct 13, 2023 | 49.18 | 49.58 | 49.14 | 49.58 | 450 | +0.92(+1.89%) |
Oct 12, 2023 | 50.48 | 50.49 | 47.11 | 48.66 | 2,985 | -1.60(-3.18%) |
Oct 11, 2023 | 49.52 | 50.26 | 49.06 | 50.26 | 3,548 | +1.01(+2.05%) |
Oct 10, 2023 | 46.52 | 49.25 | 46.52 | 49.25 | 3,454 | +2.98(+6.44%) |
Oct 06, 2023 | 46.27 | 0 | +0.81(+1.78%) | |||
Oct 05, 2023 | 46.08 | 46.11 | 45.00 | 45.46 | 3,683 | -0.59(-1.28%) |
Oct 04, 2023 | 45.00 | 46.12 | 45.00 | 46.05 | 3,760 | +1.00(+2.22%) |
Oct 03, 2023 | 45.93 | 46.50 | 45.05 | 45.05 | 2,066 | -0.68(-1.49%) |
Oct 02, 2023 | 48.38 | 48.38 | 45.72 | 45.73 | 2,214 | -1.70(-3.58%) |
Sep 29, 2023 | 47.87 | 48.26 | 47.43 | 47.43 | 2,243 | -0.42(-0.88%) |
Sep 28, 2023 | 47.51 | 47.85 | 47.51 | 47.85 | 912 | +0.81(+1.72%) |
Sep 27, 2023 | 44.93 | 47.05 | 44.93 | 47.04 | 3,597 | +2.37(+5.31%) |
Sep 26, 2023 | 45.03 | 46.20 | 44.67 | 44.67 | 3,664 | -1.88(-4.04%) |
Sep 25, 2023 | 47.93 | 46.90 | 46.11 | 46.55 | 6,173 | -1.25(-2.62%) |
Sep 22, 2023 | 48.98 | 48.98 | 47.80 | 47.80 | 1,261 | +0.98(+2.09%) |
Sep 21, 2023 | 49.48 | 49.48 | 46.50 | 46.82 | 7,161 | -3.39(-6.75%) |
Sep 20, 2023 | 49.55 | 50.45 | 49.55 | 50.21 | 903 | +0.71(+1.43%) |
Sep 19, 2023 | 49.64 | 50.00 | 49.50 | 49.50 | 2,596 | +0.90(+1.85%) |
Sep 18, 2023 | 48.82 | 49.55 | 48.60 | 48.60 | 2,751 | -0.50(-1.02%) |
Sep 15, 2023 | 50.65 | 50.65 | 49.10 | 49.10 | 1,584 | -1.69(-3.33%) |
Sep 14, 2023 | 50.28 | 50.80 | 49.50 | 50.79 | 3,069 | +0.56(+1.11%) |
Sep 13, 2023 | 49.52 | 50.69 | 48.64 | 50.23 | 5,643 | +0.72(+1.45%) |
Sep 12, 2023 | 50.84 | 51.80 | 49.51 | 49.51 | 2,635 | -1.58(-3.09%) |
Sep 11, 2023 | 51.93 | 52.27 | 50.89 | 51.09 | 3,805 | -0.43(-0.83%) |
Sep 08, 2023 | 51.00 | 51.55 | 50.70 | 51.52 | 8,107 | +0.52(+1.02%) |
Sep 07, 2023 | 53.09 | 53.17 | 51.00 | 51.00 | 2,131 | -2.25(-4.23%) |
Sep 06, 2023 | 54.54 | 55.38 | 52.93 | 53.25 | 1,183 | -1.39(-2.54%) |
Sep 05, 2023 | 54.12 | 54.89 | 54.12 | 54.64 | 3,612 | +0.23(+0.42%) |
Sep 01, 2023 | 54.41 | 0 | -1.00(-1.80%) | |||
Aug 31, 2023 | 55.87 | 55.87 | 54.75 | 55.41 | 1,528 | -0.81(-1.44%) |
Aug 30, 2023 | 56.59 | 56.91 | 56.22 | 56.22 | 1,557 | +0.17(+0.30%) |
Aug 29, 2023 | 55.43 | 56.34 | 55.27 | 56.05 | 3,635 | +1.49(+2.73%) |
Aug 28, 2023 | 53.18 | 55.20 | 53.18 | 54.56 | 4,070 | +1.41(+2.65%) |
Aug 25, 2023 | 53.20 | 53.20 | 52.99 | 53.15 | 829 | +0.15(+0.28%) |
Aug 24, 2023 | 54.11 | 54.11 | 52.95 | 53.00 | 2,571 | -1.12(-2.07%) |
Aug 23, 2023 | 53.28 | 55.09 | 53.28 | 54.12 | 5,603 | +1.57(+2.99%) |
Aug 22, 2023 | 52.10 | 52.71 | 51.77 | 52.55 | 3,267 | +0.00(+0.00%) |
Aug 21, 2023 | 52.31 | 53.68 | 52.31 | 52.55 | 8,225 | -0.29(-0.55%) |
Aug 18, 2023 | 51.01 | 52.84 | 50.72 | 52.84 | 7,319 | +0.00(+0.00%) |
Aug 17, 2023 | 55.50 | 55.50 | 52.84 | 52.84 | 4,607 | -2.48(-4.48%) |
Aug 16, 2023 | 55.16 | 55.49 | 54.84 | 55.32 | 3,125 | +0.70(+1.28%) |
Aug 15, 2023 | 57.12 | 57.12 | 54.62 | 54.62 | 2,793 | -2.04(-3.60%) |
Aug 14, 2023 | 55.47 | 56.95 | 55.41 | 56.66 | 2,189 | +1.22(+2.20%) |
Aug 11, 2023 | 55.71 | 56.36 | 55.44 | 55.44 | 1,355 | +0.44(+0.80%) |
Aug 10, 2023 | 55.49 | 55.87 | 55.00 | 55.00 | 4,068 | +0.29(+0.53%) |
Aug 09, 2023 | 55.74 | 55.76 | 54.48 | 54.71 | 6,659 | -0.69(-1.25%) |
Aug 08, 2023 | 57.56 | 58.56 | 54.87 | 55.40 | 16,955 | -2.10(-3.65%) |
Aug 04, 2023 | 57.50 | 0 | -4.44(-7.17%) | |||
Aug 03, 2023 | 67.74 | 67.74 | 59.90 | 61.94 | 20,693 | -5.46(-8.10%) |
Aug 02, 2023 | 66.05 | 67.57 | 65.84 | 67.40 | 7,171 | +0.34(+0.51%) |
Aug 01, 2023 | 65.67 | 67.40 | 65.67 | 67.06 | 6,725 | +1.02(+1.54%) |
Jul 31, 2023 | 64.63 | 66.17 | 64.62 | 66.04 | 5,783 | +1.95(+3.04%) |
Jul 28, 2023 | 62.15 | 64.50 | 62.03 | 64.09 | 5,925 | +1.51(+2.41%) |
Jul 27, 2023 | 62.94 | 64.50 | 62.39 | 62.58 | 13,598 | -0.19(-0.30%) |
Jul 26, 2023 | 61.13 | 62.77 | 59.32 | 62.77 | 11,336 | +1.73(+2.83%) |
Jul 25, 2023 | 57.55 | 61.62 | 57.55 | 61.04 | 6,389 | +2.37(+4.04%) |
Jul 24, 2023 | 59.00 | 59.20 | 58.16 | 58.67 | 769 | -0.27(-0.46%) |
Jul 21, 2023 | 59.03 | 59.43 | 58.87 | 58.94 | 1,610 | +1.02(+1.76%) |
Jul 20, 2023 | 60.31 | 60.32 | 57.50 | 57.92 | 4,263 | -1.97(-3.29%) |
Jul 19, 2023 | 58.84 | 60.18 | 58.84 | 59.89 | 4,322 | +1.40(+2.39%) |
Jul 18, 2023 | 58.29 | 59.03 | 58.29 | 58.49 | 2,615 | -0.24(-0.41%) |
Jul 17, 2023 | 60.73 | 60.73 | 58.11 | 58.73 | 4,134 | +0.81(+1.40%) |
Jul 14, 2023 | 60.60 | 60.60 | 57.60 | 57.92 | 7,604 | -2.96(-4.86%) |
Jul 13, 2023 | 60.43 | 61.02 | 60.43 | 60.88 | 2,095 | +0.02(+0.03%) |
Jul 12, 2023 | 61.26 | 61.26 | 60.52 | 60.86 | 4,301 | +0.11(+0.18%) |
Jul 11, 2023 | 60.85 | 61.23 | 60.52 | 60.75 | 5,202 | +0.43(+0.71%) |
Jul 10, 2023 | 61.40 | 61.68 | 60.32 | 60.32 | 2,319 | -1.18(-1.92%) |
Jul 07, 2023 | 63.07 | 63.67 | 61.50 | 61.50 | 2,272 | -1.47(-2.33%) |
Jul 06, 2023 | 63.23 | 63.33 | 61.72 | 62.97 | 1,310 | -0.28(-0.44%) |
Jul 05, 2023 | 65.44 | 65.44 | 62.96 | 63.25 | 1,114 | -0.39(-0.61%) |
Jul 04, 2023 | 62.85 | 64.46 | 62.85 | 63.64 | 1,686 | -1.72(-2.63%) |
Jun 30, 2023 | 65.36 | 0 | +0.53(+0.82%) | |||
Jun 29, 2023 | 64.75 | 64.83 | 64.39 | 64.83 | 665 | -0.31(-0.48%) |
Jun 28, 2023 | 64.12 | 65.27 | 63.65 | 65.14 | 7,568 | +1.09(+1.70%) |
Jun 27, 2023 | 61.51 | 64.05 | 60.66 | 64.05 | 4,082 | +2.58(+4.20%) |
Jun 26, 2023 | 59.96 | 61.60 | 59.41 | 61.47 | 3,456 | +0.99(+1.64%) |
Jun 23, 2023 | 64.06 | 64.06 | 60.48 | 60.48 | 1,677 | -4.29(-6.62%) |
Jun 22, 2023 | 64.34 | 65.49 | 63.57 | 64.77 | 2,826 | -0.04(-0.06%) |
Jun 21, 2023 | 64.82 | 65.46 | 64.39 | 64.81 | 2,318 | -0.18(-0.28%) |
Jun 20, 2023 | 65.50 | 65.80 | 64.16 | 64.99 | 3,049 | -0.58(-0.88%) |
Jun 19, 2023 | 65.00 | 65.73 | 65.00 | 65.57 | 400 | +0.13(+0.20%) |
Jun 16, 2023 | 67.49 | 67.50 | 65.23 | 65.44 | 3,285 | -1.86(-2.76%) |
Jun 15, 2023 | 67.99 | 67.99 | 66.00 | 67.30 | 3,278 | +0.97(+1.46%) |
Jun 14, 2023 | 64.35 | 66.85 | 64.35 | 66.33 | 4,283 | +2.02(+3.14%) |
Jun 13, 2023 | 62.80 | 64.52 | 62.80 | 64.31 | 4,641 | +2.30(+3.71%) |
Jun 12, 2023 | 60.20 | 62.62 | 60.16 | 62.01 | 3,974 | +2.50(+4.20%) |
Jun 09, 2023 | 59.79 | 61.06 | 59.49 | 59.51 | 3,876 | +0.13(+0.22%) |
Jun 08, 2023 | 59.00 | 59.93 | 58.57 | 59.38 | 1,424 | +0.30(+0.51%) |
Jun 07, 2023 | 59.43 | 60.04 | 58.57 | 59.08 | 5,931 | -0.39(-0.66%) |
Jun 06, 2023 | 56.58 | 60.26 | 56.58 | 59.47 | 6,725 | +3.08(+5.46%) |
Jun 05, 2023 | 58.23 | 58.23 | 55.93 | 56.39 | 3,689 | -0.96(-1.67%) |
Jun 02, 2023 | 56.58 | 57.40 | 55.23 | 57.35 | 2,758 | +1.88(+3.39%) |
Jun 01, 2023 | 53.91 | 55.64 | 53.91 | 55.47 | 2,587 | +1.30(+2.40%) |
May 31, 2023 | 54.74 | 54.74 | 53.19 | 54.17 | 2,226 | -0.98(-1.78%) |
May 30, 2023 | 55.96 | 56.11 | 54.93 | 55.15 | 2,574 | -1.60(-2.82%) |
May 29, 2023 | 56.75 | 56.75 | 56.00 | 56.75 | 2,847 | +0.33(+0.58%) |
May 26, 2023 | 57.00 | 57.34 | 56.42 | 56.42 | 1,924 | -0.09(-0.16%) |
May 25, 2023 | 56.39 | 56.95 | 55.50 | 56.51 | 2,199 | -0.25(-0.44%) |
May 24, 2023 | 57.50 | 57.50 | 56.25 | 56.76 | 4,541 | -1.42(-2.44%) |
May 23, 2023 | 59.56 | 59.69 | 57.84 | 58.18 | 2,691 | -2.17(-3.60%) |
May 19, 2023 | 60.35 | 0 | +0.01(+0.02%) | |||
May 18, 2023 | 60.00 | 60.64 | 58.79 | 60.34 | 8,701 | +2.16(+3.71%) |
May 17, 2023 | 56.78 | 58.50 | 56.78 | 58.18 | 3,896 | +1.43(+2.52%) |
May 16, 2023 | 55.91 | 57.06 | 55.91 | 56.75 | 3,089 | +0.59(+1.05%) |
May 15, 2023 | 55.15 | 56.88 | 55.15 | 56.16 | 2,461 | +0.76(+1.37%) |
May 12, 2023 | 56.00 | 56.35 | 55.24 | 55.40 | 3,249 | -0.28(-0.50%) |
May 11, 2023 | 55.80 | 56.06 | 55.44 | 55.68 | 2,375 | +0.08(+0.14%) |
May 10, 2023 | 56.53 | 56.87 | 55.60 | 55.60 | 3,444 | -0.93(-1.65%) |
May 09, 2023 | 57.10 | 57.65 | 56.53 | 56.53 | 1,516 | -0.89(-1.55%) |
May 08, 2023 | 59.19 | 59.44 | 56.70 | 57.42 | 8,794 | -0.95(-1.63%) |
May 05, 2023 | 56.98 | 58.58 | 56.98 | 58.37 | 3,571 | +0.88(+1.53%) |
May 04, 2023 | 59.15 | 60.35 | 56.80 | 57.49 | 3,459 | -2.67(-4.44%) |
May 03, 2023 | 59.07 | 61.38 | 59.07 | 60.16 | 3,085 | +1.09(+1.85%) |
May 02, 2023 | 60.42 | 60.45 | 58.22 | 59.07 | 4,468 | -1.90(-3.12%) |