Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.57 | 29.37 | 27.34 | 29.28 | 2,596,423 | +0.88(+3.10%) |
Apr 29, 2024 | 28.08 | 29.01 | 27.83 | 28.40 | 1,459,008 | +0.81(+2.94%) |
Apr 26, 2024 | 27.02 | 27.94 | 26.60 | 27.59 | 1,337,623 | +0.69(+2.57%) |
Apr 25, 2024 | 26.93 | 27.14 | 26.30 | 26.90 | 1,133,263 | -0.62(-2.25%) |
Apr 24, 2024 | 27.84 | 27.96 | 26.93 | 27.52 | 1,800,383 | -0.06(-0.22%) |
Apr 23, 2024 | 27.86 | 29.00 | 27.48 | 27.58 | 1,991,580 | -0.22(-0.79%) |
Apr 22, 2024 | 28.03 | 28.35 | 27.40 | 27.80 | 1,792,084 | -0.14(-0.50%) |
Apr 19, 2024 | 29.05 | 29.45 | 27.59 | 27.94 | 2,078,467 | -1.01(-3.49%) |
Apr 18, 2024 | 27.00 | 29.25 | 26.75 | 28.95 | 2,956,118 | -0.21(-0.72%) |
Apr 17, 2024 | 30.96 | 31.14 | 29.12 | 29.16 | 3,060,431 | -1.64(-5.32%) |
Apr 16, 2024 | 32.00 | 32.18 | 30.30 | 30.80 | 2,277,250 | -2.06(-6.27%) |
Apr 15, 2024 | 34.67 | 34.67 | 32.68 | 32.86 | 1,309,105 | -1.69(-4.89%) |
Apr 12, 2024 | 36.01 | 36.15 | 34.48 | 34.55 | 1,186,268 | -1.80(-4.95%) |
Apr 11, 2024 | 35.72 | 36.46 | 34.93 | 36.35 | 1,582,932 | +1.04(+2.95%) |
Apr 10, 2024 | 35.33 | 36.10 | 35.15 | 35.31 | 1,204,270 | -2.06(-5.51%) |
Apr 09, 2024 | 36.80 | 37.73 | 36.70 | 37.37 | 731,752 | +0.87(+2.38%) |
Apr 08, 2024 | 36.52 | 36.96 | 36.27 | 36.50 | 1,044,488 | +0.25(+0.69%) |
Apr 05, 2024 | 35.37 | 36.51 | 35.28 | 36.25 | 1,294,668 | +0.51(+1.43%) |
Apr 04, 2024 | 36.93 | 37.31 | 35.60 | 35.74 | 1,192,268 | -0.61(-1.68%) |
Apr 03, 2024 | 35.71 | 36.37 | 35.53 | 36.35 | 1,582,245 | +0.24(+0.66%) |
Apr 02, 2024 | 36.18 | 36.24 | 35.62 | 36.11 | 1,454,100 | -0.94(-2.54%) |
Apr 01, 2024 | 37.84 | 37.86 | 36.33 | 37.05 | 1,018,083 | -0.48(-1.28%) |
Mar 28, 2024 | 37.03 | 37.69 | 37.63 | 37.53 | 1,527,815 | +0.64(+1.73%) |
Mar 27, 2024 | 36.88 | 36.93 | 36.00 | 36.89 | 1,078,427 | +0.64(+1.77%) |
Mar 26, 2024 | 36.92 | 36.92 | 36.06 | 36.25 | 1,329,474 | -0.06(-0.17%) |
Mar 25, 2024 | 36.32 | 36.58 | 35.38 | 36.31 | 1,161,384 | +0.02(+0.06%) |
Mar 22, 2024 | 38.09 | 38.09 | 36.17 | 36.29 | 1,318,481 | -1.71(-4.50%) |
Mar 21, 2024 | 38.27 | 39.30 | 37.98 | 38.00 | 1,617,890 | +0.42(+1.12%) |
Mar 20, 2024 | 37.39 | 37.88 | 36.31 | 37.58 | 1,035,124 | +0.15(+0.40%) |
Mar 19, 2024 | 35.63 | 37.53 | 35.42 | 37.43 | 1,568,061 | +1.35(+3.74%) |
Mar 18, 2024 | 36.50 | 36.80 | 35.85 | 36.08 | 1,299,584 | -0.25(-0.69%) |
Mar 15, 2024 | 36.98 | 37.34 | 36.22 | 36.33 | 1,061,175 | -0.89(-2.39%) |
Mar 14, 2024 | 38.24 | 38.60 | 36.59 | 37.22 | 1,657,247 | -1.30(-3.37%) |
Mar 13, 2024 | 38.84 | 39.70 | 38.24 | 38.52 | 1,177,144 | -0.65(-1.66%) |
Mar 12, 2024 | 40.20 | 40.30 | 38.74 | 39.17 | 1,417,983 | -1.17(-2.90%) |
Mar 11, 2024 | 39.72 | 40.84 | 39.58 | 40.34 | 1,861,369 | +0.53(+1.33%) |
Mar 08, 2024 | 41.62 | 42.85 | 39.51 | 39.81 | 2,234,223 | -1.16(-2.83%) |
Mar 07, 2024 | 41.35 | 42.33 | 40.83 | 40.97 | 1,518,959 | -0.34(-0.82%) |
Mar 06, 2024 | 43.95 | 44.21 | 41.26 | 41.31 | 1,515,999 | -2.15(-4.95%) |
Mar 05, 2024 | 44.03 | 44.43 | 43.08 | 43.46 | 1,337,010 | -1.33(-2.97%) |
Mar 04, 2024 | 45.60 | 45.60 | 43.46 | 44.79 | 1,159,878 | -0.77(-1.69%) |
Mar 01, 2024 | 46.66 | 46.86 | 45.23 | 45.56 | 995,249 | -1.08(-2.32%) |
Feb 29, 2024 | 47.56 | 48.42 | 46.55 | 46.64 | 964,685 | -0.05(-0.11%) |
Feb 28, 2024 | 47.13 | 47.90 | 46.52 | 46.69 | 797,934 | -0.47(-1.00%) |
Feb 27, 2024 | 45.62 | 48.00 | 44.97 | 47.16 | 1,361,218 | +1.71(+3.76%) |
Feb 26, 2024 | 44.68 | 45.65 | 44.29 | 45.45 | 1,044,503 | +0.47(+1.04%) |
Feb 23, 2024 | 45.29 | 45.74 | 44.47 | 44.98 | 705,686 | -0.58(-1.27%) |
Feb 22, 2024 | 46.82 | 47.15 | 45.49 | 45.56 | 1,316,592 | -1.05(-2.25%) |
Feb 21, 2024 | 46.67 | 47.27 | 45.76 | 46.61 | 1,303,722 | -0.85(-1.79%) |
Feb 20, 2024 | 47.57 | 48.34 | 46.36 | 47.46 | 1,462,204 | -0.99(-2.04%) |
Feb 16, 2024 | 47.11 | 51.22 | 46.85 | 48.45 | 2,487,806 | +0.38(+0.79%) |
Feb 15, 2024 | 48.19 | 49.69 | 47.77 | 48.07 | 2,154,720 | -0.01(-0.02%) |
Feb 14, 2024 | 47.68 | 48.50 | 47.42 | 48.08 | 1,706,144 | +1.30(+2.78%) |
Feb 13, 2024 | 46.55 | 47.25 | 45.41 | 46.78 | 1,405,995 | -2.33(-4.74%) |
Feb 12, 2024 | 49.62 | 50.49 | 48.41 | 49.11 | 1,495,986 | -0.43(-0.87%) |
Feb 09, 2024 | 48.86 | 49.98 | 48.38 | 49.54 | 1,264,626 | +1.07(+2.21%) |
Feb 08, 2024 | 46.09 | 48.54 | 45.89 | 48.47 | 1,308,907 | +2.42(+5.26%) |
Feb 07, 2024 | 45.78 | 46.56 | 44.05 | 46.05 | 1,784,320 | +0.26(+0.57%) |
Feb 06, 2024 | 43.20 | 46.20 | 43.08 | 45.79 | 1,397,588 | +2.76(+6.41%) |
Feb 05, 2024 | 42.85 | 43.77 | 42.68 | 43.03 | 1,066,270 | -0.57(-1.31%) |
Feb 02, 2024 | 42.43 | 44.09 | 42.12 | 43.60 | 1,061,051 | +0.02(+0.05%) |
Feb 01, 2024 | 41.91 | 43.73 | 41.73 | 43.58 | 1,091,712 | +1.91(+4.58%) |
Jan 31, 2024 | 42.82 | 43.54 | 41.45 | 41.67 | 939,923 | -1.56(-3.61%) |
Jan 30, 2024 | 45.08 | 45.36 | 42.70 | 43.23 | 994,499 | -2.02(-4.46%) |
Jan 29, 2024 | 43.19 | 45.44 | 43.01 | 45.25 | 1,286,986 | +2.03(+4.70%) |
Jan 26, 2024 | 43.19 | 44.05 | 42.89 | 43.22 | 872,550 | +0.82(+1.93%) |
Jan 25, 2024 | 42.22 | 42.66 | 40.97 | 42.40 | 1,333,799 | +0.84(+2.02%) |
Jan 24, 2024 | 43.33 | 43.33 | 41.46 | 41.56 | 823,398 | -0.68(-1.61%) |
Jan 23, 2024 | 44.23 | 44.23 | 41.90 | 42.24 | 1,071,823 | -0.92(-2.13%) |
Jan 22, 2024 | 42.50 | 44.53 | 42.15 | 43.16 | 1,724,295 | +1.36(+3.25%) |
Jan 19, 2024 | 42.30 | 42.41 | 40.92 | 41.80 | 1,689,881 | -0.21(-0.50%) |
Jan 18, 2024 | 42.40 | 42.54 | 41.18 | 42.01 | 1,630,549 | +0.11(+0.26%) |
Jan 17, 2024 | 43.01 | 43.24 | 40.51 | 41.90 | 2,803,307 | -2.61(-5.86%) |
Jan 16, 2024 | 45.99 | 45.96 | 44.43 | 44.51 | 1,454,080 | -2.48(-5.28%) |
Jan 12, 2024 | 48.14 | 48.70 | 46.50 | 46.99 | 1,342,481 | -0.83(-1.74%) |
Jan 11, 2024 | 49.00 | 49.03 | 45.95 | 47.82 | 2,371,276 | -1.43(-2.90%) |
Jan 10, 2024 | 50.66 | 50.84 | 48.74 | 49.25 | 1,866,025 | -1.51(-2.97%) |
Jan 09, 2024 | 52.39 | 52.88 | 49.89 | 50.76 | 2,458,661 | -2.65(-4.96%) |
Jan 08, 2024 | 51.54 | 54.73 | 50.01 | 53.41 | 2,040,563 | +1.77(+3.43%) |
Jan 05, 2024 | 50.54 | 51.95 | 50.23 | 51.64 | 1,091,306 | +0.54(+1.06%) |
Jan 04, 2024 | 50.41 | 51.96 | 50.41 | 51.10 | 1,756,982 | +0.16(+0.31%) |
Jan 03, 2024 | 53.32 | 53.58 | 50.87 | 50.94 | 1,571,766 | -3.36(-6.19%) |
Jan 02, 2024 | 54.76 | 55.96 | 53.90 | 54.30 | 1,120,852 | -1.66(-2.97%) |
Dec 29, 2023 | 57.21 | 57.78 | 55.56 | 55.96 | 494,507 | -1.59(-2.76%) |
Dec 28, 2023 | 57.01 | 57.75 | 56.98 | 57.55 | 413,185 | +0.42(+0.74%) |
Dec 27, 2023 | 56.97 | 57.42 | 56.43 | 57.13 | 507,274 | +0.59(+1.04%) |
Dec 26, 2023 | 57.12 | 57.57 | 56.39 | 56.54 | 675,680 | -0.04(-0.07%) |
Dec 22, 2023 | 56.81 | 57.43 | 55.94 | 56.58 | 648,603 | +0.33(+0.59%) |
Dec 21, 2023 | 55.80 | 57.05 | 55.55 | 56.25 | 728,620 | +1.70(+3.12%) |
Dec 20, 2023 | 57.07 | 57.90 | 54.52 | 54.55 | 985,125 | -2.52(-4.42%) |
Dec 19, 2023 | 54.92 | 57.24 | 53.70 | 57.07 | 1,522,058 | +3.14(+5.82%) |
Dec 18, 2023 | 53.12 | 54.34 | 53.12 | 53.93 | 710,193 | +0.46(+0.86%) |
Dec 15, 2023 | 54.60 | 55.31 | 53.20 | 53.47 | 1,546,418 | -1.70(-3.08%) |
Dec 14, 2023 | 53.57 | 55.77 | 53.50 | 55.17 | 2,517,534 | +3.97(+7.75%) |
Dec 13, 2023 | 48.85 | 51.68 | 47.77 | 51.20 | 1,159,976 | +2.56(+5.26%) |
Dec 12, 2023 | 49.27 | 49.73 | 48.19 | 48.64 | 808,757 | +0.50(+1.04%) |
Dec 11, 2023 | 48.71 | 48.72 | 47.08 | 48.14 | 1,034,932 | -0.70(-1.43%) |
Dec 08, 2023 | 47.16 | 49.20 | 46.84 | 48.84 | 1,076,706 | +1.27(+2.67%) |
Dec 07, 2023 | 46.20 | 47.77 | 46.01 | 47.57 | 798,905 | +1.37(+2.97%) |
Dec 06, 2023 | 46.22 | 47.44 | 45.61 | 46.20 | 639,174 | +0.87(+1.92%) |
Dec 05, 2023 | 45.78 | 46.03 | 44.57 | 45.33 | 748,928 | -0.96(-2.07%) |
Dec 04, 2023 | 46.00 | 46.89 | 45.18 | 46.29 | 1,000,526 | +0.54(+1.18%) |
Dec 01, 2023 | 43.02 | 45.85 | 42.84 | 45.75 | 754,135 | +2.23(+5.12%) |
Nov 30, 2023 | 43.50 | 43.69 | 42.67 | 43.52 | 793,862 | +0.20(+0.46%) |
Nov 29, 2023 | 43.14 | 44.75 | 42.71 | 43.32 | 1,000,964 | +1.16(+2.75%) |
Nov 28, 2023 | 42.03 | 42.26 | 41.23 | 42.16 | 678,366 | -0.55(-1.29%) |
Nov 27, 2023 | 42.63 | 43.36 | 42.12 | 42.71 | 524,177 | -0.65(-1.50%) |
Nov 24, 2023 | 42.95 | 43.92 | 42.91 | 43.36 | 285,827 | +0.01(+0.02%) |
Nov 22, 2023 | 43.20 | 44.27 | 42.69 | 43.35 | 796,394 | +0.54(+1.26%) |
Nov 21, 2023 | 42.99 | 44.26 | 42.76 | 42.81 | 1,030,299 | -0.61(-1.40%) |
Nov 20, 2023 | 42.47 | 44.10 | 42.00 | 43.42 | 1,337,394 | +1.25(+2.96%) |
Nov 17, 2023 | 40.36 | 42.25 | 39.95 | 42.17 | 1,050,682 | +2.23(+5.58%) |
Nov 16, 2023 | 40.06 | 40.60 | 39.63 | 39.94 | 453,148 | -0.47(-1.16%) |
Nov 15, 2023 | 40.02 | 41.60 | 39.52 | 40.41 | 864,959 | +0.54(+1.35%) |
Nov 14, 2023 | 38.89 | 40.08 | 38.89 | 39.87 | 1,216,580 | +3.55(+9.77%) |
Nov 13, 2023 | 35.22 | 36.40 | 34.75 | 36.32 | 844,738 | +0.84(+2.37%) |
Nov 10, 2023 | 36.16 | 36.16 | 34.19 | 35.48 | 1,428,106 | -1.00(-2.74%) |
Nov 09, 2023 | 38.18 | 38.48 | 36.46 | 36.48 | 959,437 | -1.45(-3.82%) |
Nov 08, 2023 | 39.02 | 39.02 | 37.41 | 37.93 | 1,009,258 | -1.09(-2.79%) |
Nov 07, 2023 | 38.27 | 39.50 | 37.41 | 39.02 | 1,283,872 | +0.37(+0.96%) |
Nov 06, 2023 | 39.62 | 39.99 | 38.36 | 38.65 | 1,361,512 | -1.07(-2.69%) |
Nov 03, 2023 | 36.00 | 39.99 | 36.00 | 39.72 | 2,647,461 | +3.19(+8.73%) |
Nov 02, 2023 | 35.73 | 36.61 | 35.00 | 36.53 | 1,953,228 | +2.21(+6.44%) |
Nov 01, 2023 | 35.06 | 35.16 | 33.79 | 34.32 | 1,468,115 | -0.96(-2.72%) |
Oct 31, 2023 | 36.02 | 36.50 | 35.16 | 35.28 | 1,422,003 | -0.47(-1.31%) |
Oct 30, 2023 | 36.96 | 36.96 | 34.04 | 35.75 | 1,422,316 | -0.66(-1.81%) |
Oct 27, 2023 | 37.61 | 37.61 | 36.30 | 36.41 | 590,597 | -0.88(-2.36%) |
Oct 26, 2023 | 37.05 | 38.04 | 36.80 | 37.29 | 851,754 | +0.27(+0.73%) |
Oct 25, 2023 | 39.64 | 39.64 | 36.92 | 37.02 | 1,191,323 | -3.40(-8.41%) |
Oct 24, 2023 | 40.08 | 41.11 | 39.89 | 40.42 | 700,959 | +0.56(+1.40%) |
Oct 23, 2023 | 38.73 | 40.26 | 38.04 | 39.86 | 802,311 | +0.42(+1.06%) |
Oct 20, 2023 | 39.69 | 39.97 | 38.75 | 39.44 | 1,088,597 | -0.29(-0.73%) |
Oct 19, 2023 | 39.81 | 40.54 | 39.40 | 39.73 | 708,262 | +0.05(+0.13%) |
Oct 18, 2023 | 41.34 | 41.34 | 39.23 | 39.68 | 939,842 | -2.17(-5.19%) |
Oct 17, 2023 | 38.28 | 42.64 | 38.28 | 41.85 | 1,367,043 | +2.87(+7.36%) |
Oct 16, 2023 | 38.75 | 39.53 | 37.86 | 38.98 | 485,618 | +0.47(+1.22%) |
Oct 13, 2023 | 38.82 | 38.84 | 37.99 | 38.51 | 470,163 | -0.44(-1.13%) |
Oct 12, 2023 | 40.90 | 40.95 | 38.80 | 38.95 | 1,029,746 | -2.04(-4.98%) |
Oct 11, 2023 | 41.19 | 41.61 | 40.02 | 40.99 | 718,555 | +0.02(+0.05%) |
Oct 10, 2023 | 39.30 | 41.67 | 39.30 | 40.97 | 799,422 | +1.88(+4.81%) |
Oct 09, 2023 | 38.27 | 39.12 | 37.49 | 39.09 | 473,246 | +0.42(+1.09%) |
Oct 06, 2023 | 38.17 | 38.92 | 37.75 | 38.67 | 696,799 | -0.12(-0.31%) |
Oct 05, 2023 | 39.74 | 39.74 | 38.07 | 38.79 | 848,634 | -0.97(-2.44%) |
Oct 04, 2023 | 40.12 | 40.13 | 38.74 | 39.76 | 978,047 | -0.02(-0.05%) |
Oct 03, 2023 | 40.00 | 40.72 | 39.45 | 39.78 | 856,284 | -0.71(-1.75%) |
Oct 02, 2023 | 41.07 | 41.12 | 40.11 | 40.49 | 782,927 | -0.77(-1.87%) |
Sep 29, 2023 | 41.28 | 41.92 | 40.76 | 41.26 | 1,041,485 | +0.01(+0.02%) |
Sep 28, 2023 | 41.03 | 42.03 | 40.33 | 41.25 | 577,029 | -0.04(-0.10%) |
Sep 27, 2023 | 41.36 | 41.69 | 40.45 | 41.29 | 712,881 | +0.43(+1.05%) |
Sep 26, 2023 | 41.08 | 41.70 | 40.18 | 40.86 | 798,652 | -0.35(-0.85%) |
Sep 25, 2023 | 41.00 | 41.26 | 40.81 | 41.21 | 1,039,252 | -0.14(-0.34%) |
Sep 22, 2023 | 42.11 | 42.50 | 41.24 | 41.35 | 1,051,378 | -0.56(-1.34%) |
Sep 21, 2023 | 44.44 | 44.44 | 41.84 | 41.91 | 1,263,078 | -3.53(-7.77%) |
Sep 20, 2023 | 47.13 | 47.13 | 45.43 | 45.44 | 539,783 | -1.07(-2.30%) |
Sep 19, 2023 | 45.51 | 47.14 | 45.35 | 46.51 | 1,118,924 | +0.32(+0.69%) |
Sep 18, 2023 | 49.14 | 49.31 | 46.10 | 46.19 | 1,377,392 | -3.54(-7.12%) |
Sep 15, 2023 | 49.46 | 49.90 | 48.53 | 49.73 | 1,463,588 | +0.24(+0.48%) |
Sep 14, 2023 | 49.00 | 49.95 | 48.66 | 49.49 | 777,757 | +0.70(+1.43%) |
Sep 13, 2023 | 49.00 | 51.35 | 48.76 | 48.79 | 991,545 | -0.84(-1.69%) |
Sep 12, 2023 | 47.24 | 49.76 | 47.24 | 49.63 | 788,071 | +1.63(+3.40%) |
Sep 11, 2023 | 47.71 | 48.54 | 47.46 | 48.00 | 581,565 | +0.64(+1.35%) |
Sep 08, 2023 | 49.83 | 49.98 | 47.26 | 47.36 | 1,079,932 | -2.82(-5.62%) |
Sep 07, 2023 | 51.51 | 51.59 | 49.94 | 50.18 | 1,016,857 | -1.99(-3.81%) |
Sep 06, 2023 | 52.51 | 52.73 | 51.49 | 52.17 | 770,450 | -0.31(-0.59%) |
Sep 05, 2023 | 53.48 | 54.30 | 52.30 | 52.48 | 1,144,444 | -1.57(-2.90%) |
Sep 01, 2023 | 52.72 | 54.87 | 52.66 | 54.05 | 1,269,605 | +2.20(+4.24%) |
Aug 31, 2023 | 51.70 | 52.55 | 51.19 | 51.85 | 905,347 | +0.30(+0.58%) |
Aug 30, 2023 | 49.33 | 51.62 | 48.87 | 51.55 | 1,119,325 | +2.17(+4.39%) |
Aug 29, 2023 | 47.23 | 49.84 | 46.79 | 49.38 | 589,177 | +2.14(+4.53%) |
Aug 28, 2023 | 48.29 | 48.29 | 46.82 | 47.24 | 474,317 | -0.65(-1.36%) |
Aug 25, 2023 | 47.60 | 48.25 | 47.07 | 47.89 | 915,369 | +0.21(+0.44%) |
Aug 24, 2023 | 47.96 | 49.06 | 47.58 | 47.68 | 1,251,746 | -0.05(-0.10%) |
Aug 23, 2023 | 46.50 | 48.17 | 46.31 | 47.73 | 531,880 | +1.45(+3.13%) |
Aug 22, 2023 | 46.49 | 46.66 | 45.23 | 46.28 | 982,707 | -0.03(-0.06%) |
Aug 21, 2023 | 45.75 | 46.55 | 45.28 | 46.31 | 888,982 | +0.63(+1.38%) |
Aug 18, 2023 | 45.42 | 46.44 | 44.89 | 45.68 | 1,186,346 | -0.53(-1.15%) |
Aug 17, 2023 | 47.61 | 47.76 | 46.18 | 46.21 | 777,484 | -1.67(-3.49%) |
Aug 16, 2023 | 48.50 | 48.50 | 47.42 | 47.88 | 770,652 | -0.85(-1.74%) |
Aug 15, 2023 | 49.67 | 49.77 | 48.56 | 48.73 | 985,046 | -1.39(-2.77%) |
Aug 14, 2023 | 49.94 | 50.46 | 49.44 | 50.12 | 476,051 | -0.46(-0.91%) |
Aug 11, 2023 | 51.00 | 51.80 | 50.49 | 50.58 | 517,784 | -1.33(-2.56%) |
Aug 10, 2023 | 52.50 | 53.11 | 51.49 | 51.91 | 787,524 | -0.44(-0.84%) |
Aug 09, 2023 | 54.21 | 54.81 | 52.21 | 52.35 | 645,306 | -1.85(-3.41%) |
Aug 08, 2023 | 54.31 | 54.52 | 52.86 | 54.20 | 1,141,957 | -1.50(-2.69%) |
Aug 07, 2023 | 56.47 | 57.04 | 54.81 | 55.70 | 1,517,356 | -0.34(-0.61%) |
Aug 04, 2023 | 56.24 | 57.68 | 54.85 | 56.04 | 3,398,101 | -2.45(-4.19%) |
Aug 03, 2023 | 58.06 | 60.02 | 57.37 | 58.49 | 1,142,477 | -0.21(-0.36%) |
Aug 02, 2023 | 61.05 | 61.05 | 58.17 | 58.70 | 1,673,016 | -3.55(-5.70%) |
Aug 01, 2023 | 62.15 | 62.76 | 61.08 | 62.25 | 684,348 | -0.73(-1.16%) |
Jul 31, 2023 | 63.05 | 63.57 | 62.40 | 62.98 | 1,029,190 | +0.07(+0.11%) |
Jul 28, 2023 | 61.83 | 63.52 | 61.35 | 62.91 | 908,207 | +2.48(+4.10%) |
Jul 27, 2023 | 61.70 | 61.77 | 60.24 | 60.43 | 761,770 | -0.31(-0.51%) |
Jul 26, 2023 | 60.41 | 60.90 | 59.27 | 60.74 | 717,165 | -0.12(-0.20%) |
Jul 25, 2023 | 59.39 | 61.92 | 59.39 | 60.86 | 664,593 | +1.00(+1.67%) |
Jul 24, 2023 | 60.08 | 61.19 | 59.67 | 59.86 | 964,527 | -0.10(-0.17%) |
Jul 21, 2023 | 59.14 | 60.17 | 58.19 | 59.96 | 527,704 | +1.46(+2.50%) |
Jul 20, 2023 | 59.61 | 60.62 | 58.30 | 58.50 | 871,226 | -1.63(-2.71%) |
Jul 19, 2023 | 58.69 | 60.17 | 58.50 | 60.13 | 937,451 | +1.72(+2.94%) |
Jul 18, 2023 | 59.28 | 59.54 | 57.27 | 58.41 | 696,550 | -0.59(-1.00%) |
Jul 17, 2023 | 57.81 | 59.11 | 57.08 | 59.00 | 633,137 | +0.90(+1.55%) |
Jul 14, 2023 | 57.68 | 58.75 | 56.99 | 58.10 | 1,059,425 | +0.48(+0.83%) |
Jul 13, 2023 | 58.75 | 58.75 | 56.69 | 57.62 | 1,154,260 | -1.92(-3.22%) |
Jul 12, 2023 | 59.99 | 60.00 | 58.88 | 59.54 | 971,065 | +0.97(+1.66%) |
Jul 11, 2023 | 58.10 | 58.82 | 57.11 | 58.57 | 940,118 | +0.53(+0.91%) |
Jul 10, 2023 | 54.02 | 58.86 | 54.02 | 58.04 | 1,237,657 | +4.14(+7.68%) |
Jul 07, 2023 | 52.94 | 54.56 | 52.94 | 53.90 | 635,920 | +0.93(+1.76%) |
Jul 06, 2023 | 52.82 | 53.57 | 52.01 | 52.97 | 586,802 | -0.93(-1.73%) |
Jul 05, 2023 | 56.57 | 56.57 | 53.81 | 53.90 | 740,235 | -2.84(-5.01%) |
Jul 03, 2023 | 56.19 | 57.06 | 55.99 | 56.74 | 360,032 | +0.90(+1.61%) |
Jun 30, 2023 | 57.50 | 58.24 | 55.51 | 55.84 | 821,694 | -0.86(-1.52%) |
Jun 29, 2023 | 57.00 | 58.00 | 56.22 | 56.70 | 809,622 | -0.56(-0.98%) |
Jun 28, 2023 | 54.59 | 57.61 | 54.10 | 57.26 | 1,030,969 | +2.66(+4.87%) |
Jun 27, 2023 | 55.00 | 55.22 | 53.66 | 54.60 | 842,709 | -0.24(-0.44%) |
Jun 26, 2023 | 54.16 | 55.26 | 53.66 | 54.84 | 804,856 | +0.22(+0.40%) |
Jun 23, 2023 | 54.06 | 54.89 | 52.43 | 54.62 | 1,283,639 | -0.12(-0.22%) |
Jun 22, 2023 | 55.29 | 55.29 | 54.11 | 54.74 | 731,249 | -0.98(-1.76%) |
Jun 21, 2023 | 57.66 | 57.89 | 55.68 | 55.72 | 773,350 | -2.19(-3.78%) |
Jun 20, 2023 | 57.42 | 58.31 | 56.77 | 57.91 | 1,108,946 | -0.20(-0.34%) |
Jun 16, 2023 | 59.36 | 59.56 | 57.85 | 58.11 | 1,069,160 | -0.61(-1.04%) |
Jun 15, 2023 | 57.21 | 58.90 | 57.02 | 58.72 | 881,507 | +4.24(+7.78%) |
May 08, 2023 | 53.84 | 54.53 | 51.47 | 54.48 | 958,550 | +0.21(+0.39%) |
May 05, 2023 | 54.58 | 54.81 | 51.87 | 54.27 | 1,415,421 | -0.43(-0.79%) |
May 04, 2023 | 56.22 | 56.22 | 51.66 | 54.70 | 3,046,382 | +0.70(+1.30%) |
May 03, 2023 | 52.00 | 55.70 | 52.00 | 54.00 | 1,457,437 | +2.34(+4.53%) |
May 02, 2023 | 52.31 | 52.42 | 51.36 | 51.66 | 568,982 | -0.75(-1.43%) |