Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 154.36 | 159.45 | 154.36 | 156.77 | 505,104 | +3.37(+2.20%) |
Jun 27, 2024 | 151.94 | 154.29 | 150.83 | 153.40 | 216,970 | +0.65(+0.43%) |
Jun 26, 2024 | 150.30 | 153.91 | 150.01 | 152.75 | 328,090 | +1.79(+1.19%) |
Jun 25, 2024 | 148.99 | 152.68 | 147.90 | 150.96 | 290,099 | +2.51(+1.69%) |
Jun 24, 2024 | 148.42 | 149.30 | 146.16 | 148.45 | 222,261 | -0.54(-0.36%) |
Jun 21, 2024 | 145.63 | 150.56 | 143.60 | 148.99 | 340,128 | +2.33(+1.59%) |
Jun 20, 2024 | 146.68 | 148.16 | 144.44 | 146.66 | 352,684 | -0.51(-0.35%) |
Jun 18, 2024 | 150.85 | 152.08 | 147.01 | 147.17 | 240,136 | -3.97(-2.63%) |
Jun 17, 2024 | 150.18 | 151.90 | 147.38 | 151.14 | 256,473 | +1.14(+0.76%) |
Jun 14, 2024 | 151.85 | 152.72 | 149.13 | 150.00 | 365,462 | -4.39(-2.84%) |
Jun 13, 2024 | 151.40 | 155.47 | 150.32 | 154.39 | 642,396 | +2.30(+1.51%) |
Jun 12, 2024 | 152.35 | 153.90 | 147.80 | 152.09 | 469,321 | +3.54(+2.38%) |
Jun 11, 2024 | 147.88 | 150.23 | 145.04 | 148.55 | 420,054 | +0.07(+0.05%) |
Jun 10, 2024 | 148.40 | 151.00 | 146.63 | 148.48 | 551,859 | -1.43(-0.95%) |
Jun 07, 2024 | 151.43 | 153.89 | 145.75 | 149.91 | 1,450,544 | -14.83(-9.00%) |
Jun 06, 2024 | 165.05 | 165.59 | 161.84 | 164.74 | 383,497 | -1.13(-0.68%) |
Jun 05, 2024 | 164.75 | 167.66 | 162.95 | 165.87 | 286,201 | +2.76(+1.69%) |
Jun 04, 2024 | 166.00 | 166.00 | 162.57 | 163.11 | 538,567 | -3.03(-1.82%) |
Jun 03, 2024 | 164.03 | 166.29 | 161.55 | 166.14 | 467,732 | +2.47(+1.51%) |
May 31, 2024 | 163.21 | 165.76 | 160.02 | 163.67 | 337,918 | +0.29(+0.18%) |
May 30, 2024 | 161.85 | 165.74 | 161.16 | 163.38 | 333,752 | +2.54(+1.58%) |
May 29, 2024 | 155.00 | 162.72 | 153.67 | 160.84 | 397,585 | +2.32(+1.46%) |
May 28, 2024 | 166.90 | 167.20 | 156.03 | 158.52 | 586,268 | -7.78(-4.68%) |
May 24, 2024 | 169.46 | 171.00 | 165.86 | 166.30 | 198,163 | -2.19(-1.30%) |
May 23, 2024 | 175.21 | 175.31 | 166.43 | 168.49 | 294,116 | -4.84(-2.79%) |
May 22, 2024 | 169.75 | 173.69 | 167.51 | 173.33 | 355,962 | +5.59(+3.33%) |
May 21, 2024 | 166.78 | 169.71 | 165.80 | 167.74 | 369,977 | -1.87(-1.10%) |
May 20, 2024 | 169.82 | 171.75 | 161.69 | 169.61 | 617,753 | -3.79(-2.19%) |
May 17, 2024 | 170.85 | 173.71 | 169.10 | 173.40 | 236,405 | +3.79(+2.23%) |
May 16, 2024 | 174.87 | 175.41 | 167.77 | 169.61 | 635,488 | -5.26(-3.01%) |
May 15, 2024 | 169.69 | 175.21 | 168.07 | 174.87 | 441,154 | +6.81(+4.05%) |
May 14, 2024 | 159.75 | 168.72 | 158.99 | 168.06 | 472,226 | +8.24(+5.16%) |
May 13, 2024 | 163.39 | 164.18 | 159.05 | 159.82 | 458,274 | -0.45(-0.28%) |
May 10, 2024 | 160.49 | 163.08 | 159.79 | 160.27 | 335,696 | +1.78(+1.12%) |
May 09, 2024 | 163.93 | 164.20 | 157.41 | 158.49 | 1,159,533 | -5.28(-3.22%) |
May 08, 2024 | 163.22 | 164.90 | 162.24 | 163.77 | 280,312 | -2.16(-1.30%) |
May 07, 2024 | 162.92 | 167.45 | 162.03 | 165.93 | 384,142 | +2.60(+1.59%) |
May 06, 2024 | 161.64 | 163.97 | 158.65 | 163.33 | 384,896 | +2.10(+1.30%) |
May 03, 2024 | 162.40 | 163.45 | 158.09 | 161.23 | 336,436 | +1.50(+0.94%) |
May 02, 2024 | 159.68 | 162.89 | 154.81 | 159.73 | 570,742 | +5.07(+3.28%) |
May 01, 2024 | 156.07 | 158.69 | 153.01 | 154.66 | 691,287 | -4.72(-2.96%) |
Apr 30, 2024 | 157.00 | 160.71 | 155.02 | 159.38 | 684,685 | +1.93(+1.23%) |
Apr 29, 2024 | 151.81 | 159.62 | 150.41 | 157.45 | 741,948 | +6.54(+4.33%) |
Apr 26, 2024 | 153.73 | 154.54 | 144.02 | 150.91 | 1,648,000 | -4.64(-2.98%) |
Apr 25, 2024 | 130.28 | 156.41 | 129.91 | 155.55 | 3,134,384 | +34.64(+28.65%) |
Apr 24, 2024 | 124.00 | 128.65 | 120.42 | 120.91 | 813,824 | -2.77(-2.24%) |
Apr 23, 2024 | 122.62 | 126.34 | 120.80 | 123.68 | 316,141 | +3.41(+2.84%) |
Apr 22, 2024 | 117.38 | 120.48 | 116.20 | 120.27 | 284,058 | +3.95(+3.40%) |
Apr 19, 2024 | 120.64 | 121.80 | 115.02 | 116.32 | 338,965 | -5.76(-4.72%) |
Apr 18, 2024 | 119.97 | 124.49 | 117.00 | 122.08 | 297,006 | +1.99(+1.66%) |
Apr 17, 2024 | 121.89 | 124.45 | 119.30 | 120.09 | 325,660 | -1.30(-1.07%) |
Apr 16, 2024 | 119.11 | 121.81 | 118.50 | 121.39 | 177,619 | +2.89(+2.44%) |
Apr 15, 2024 | 119.82 | 121.42 | 117.92 | 118.50 | 226,803 | -1.48(-1.23%) |
Apr 12, 2024 | 123.21 | 123.21 | 119.17 | 119.98 | 146,193 | -4.86(-3.89%) |
Apr 11, 2024 | 123.94 | 125.22 | 122.03 | 124.84 | 131,463 | +1.68(+1.36%) |
Apr 10, 2024 | 120.23 | 124.12 | 119.81 | 123.16 | 297,233 | -2.08(-1.66%) |
Apr 09, 2024 | 126.27 | 127.52 | 124.45 | 125.24 | 195,441 | +0.64(+0.51%) |
Apr 08, 2024 | 123.23 | 126.53 | 122.51 | 124.60 | 154,141 | +3.02(+2.48%) |
Apr 05, 2024 | 118.33 | 122.01 | 117.55 | 121.58 | 142,025 | +3.99(+3.39%) |
Apr 04, 2024 | 124.81 | 125.00 | 116.86 | 117.59 | 222,407 | -5.49(-4.46%) |
Apr 03, 2024 | 121.96 | 124.85 | 121.88 | 123.08 | 180,990 | -0.26(-0.21%) |
Apr 02, 2024 | 126.00 | 126.00 | 122.60 | 123.34 | 245,467 | -5.22(-4.06%) |
Apr 01, 2024 | 128.35 | 130.00 | 127.01 | 128.56 | 276,740 | +0.15(+0.12%) |
Mar 28, 2024 | 126.77 | 130.49 | 126.43 | 128.41 | 202,100 | +0.99(+0.78%) |
Mar 27, 2024 | 127.52 | 128.90 | 126.14 | 127.42 | 231,120 | +0.83(+0.66%) |
Mar 26, 2024 | 128.88 | 129.37 | 125.66 | 126.59 | 234,233 | -1.40(-1.09%) |
Mar 25, 2024 | 126.45 | 129.47 | 126.22 | 127.99 | 353,037 | +0.64(+0.50%) |
Mar 22, 2024 | 125.99 | 128.19 | 125.00 | 127.35 | 154,319 | +1.32(+1.05%) |
Mar 21, 2024 | 126.46 | 127.95 | 124.15 | 126.03 | 300,049 | +2.45(+1.98%) |
Mar 20, 2024 | 120.66 | 124.41 | 118.50 | 123.58 | 252,797 | +3.31(+2.75%) |
Mar 19, 2024 | 120.16 | 122.10 | 117.50 | 120.27 | 308,210 | -2.26(-1.84%) |
Mar 18, 2024 | 123.78 | 125.81 | 121.61 | 122.53 | 329,039 | -0.37(-0.30%) |
Mar 15, 2024 | 121.61 | 123.90 | 120.01 | 122.90 | 534,354 | -1.69(-1.36%) |
Mar 14, 2024 | 120.76 | 132.00 | 120.50 | 124.59 | 978,036 | +11.11(+9.79%) |
Mar 13, 2024 | 114.23 | 116.12 | 111.94 | 113.48 | 190,493 | -3.44(-2.94%) |
Mar 12, 2024 | 116.43 | 119.41 | 113.32 | 116.92 | 534,567 | +0.26(+0.22%) |
Mar 11, 2024 | 114.48 | 116.83 | 113.01 | 116.66 | 293,985 | +0.66(+0.57%) |
Mar 08, 2024 | 116.54 | 117.36 | 115.01 | 116.00 | 288,508 | +0.89(+0.77%) |
Mar 07, 2024 | 114.58 | 116.51 | 113.71 | 115.11 | 448,282 | +2.53(+2.25%) |
Mar 06, 2024 | 113.15 | 116.27 | 111.41 | 112.58 | 285,272 | +1.04(+0.93%) |
Mar 05, 2024 | 110.10 | 112.81 | 108.31 | 111.54 | 258,689 | +0.26(+0.23%) |
Mar 04, 2024 | 113.21 | 114.16 | 110.08 | 111.28 | 320,587 | -1.37(-1.22%) |
Mar 01, 2024 | 109.71 | 114.17 | 109.00 | 112.65 | 471,152 | +3.43(+3.14%) |
Feb 29, 2024 | 105.86 | 109.38 | 103.91 | 109.22 | 379,614 | +6.41(+6.23%) |
Feb 28, 2024 | 102.87 | 105.47 | 101.50 | 102.81 | 301,787 | -1.52(-1.46%) |
Feb 27, 2024 | 105.00 | 110.10 | 104.09 | 104.33 | 463,164 | +0.08(+0.08%) |
Feb 26, 2024 | 102.31 | 105.55 | 102.00 | 104.25 | 301,660 | +2.06(+2.02%) |
Feb 23, 2024 | 100.02 | 103.11 | 99.00 | 102.19 | 381,672 | +1.96(+1.96%) |
Feb 22, 2024 | 102.66 | 104.67 | 99.02 | 100.23 | 384,873 | -0.62(-0.61%) |
Feb 21, 2024 | 99.41 | 100.94 | 97.77 | 100.85 | 330,210 | -0.33(-0.33%) |
Feb 20, 2024 | 100.54 | 101.94 | 98.89 | 101.18 | 295,282 | -1.51(-1.47%) |
Feb 16, 2024 | 105.28 | 106.38 | 102.47 | 102.69 | 363,625 | -4.05(-3.79%) |
Feb 15, 2024 | 103.86 | 107.95 | 103.55 | 106.74 | 515,790 | +3.46(+3.35%) |
Feb 14, 2024 | 104.40 | 104.40 | 100.45 | 103.28 | 473,425 | +0.29(+0.28%) |
Feb 13, 2024 | 103.27 | 106.19 | 102.08 | 102.99 | 617,757 | -5.86(-5.38%) |
Feb 12, 2024 | 109.18 | 109.50 | 103.62 | 108.85 | 1,280,689 | -1.19(-1.08%) |
Feb 09, 2024 | 117.25 | 119.11 | 108.53 | 110.04 | 825,528 | +3.73(+3.51%) |
Feb 08, 2024 | 107.58 | 110.25 | 105.58 | 106.31 | 741,612 | -0.79(-0.74%) |
Feb 07, 2024 | 105.86 | 107.85 | 104.38 | 107.10 | 563,135 | +1.59(+1.51%) |
Feb 06, 2024 | 103.80 | 106.73 | 102.53 | 105.51 | 596,201 | +1.64(+1.58%) |
Feb 05, 2024 | 100.38 | 104.18 | 99.90 | 103.87 | 370,273 | +2.82(+2.79%) |
Feb 02, 2024 | 99.02 | 102.73 | 95.96 | 101.05 | 231,546 | +0.05(+0.05%) |
Feb 01, 2024 | 98.30 | 101.79 | 96.98 | 101.00 | 318,382 | +4.02(+4.15%) |
Jan 31, 2024 | 98.53 | 101.19 | 96.98 | 96.98 | 346,009 | -2.74(-2.75%) |
Jan 30, 2024 | 101.93 | 103.45 | 98.47 | 99.72 | 296,213 | -3.10(-3.01%) |
Jan 29, 2024 | 101.02 | 102.94 | 100.22 | 102.82 | 251,331 | +1.92(+1.90%) |
Jan 26, 2024 | 100.69 | 102.59 | 100.05 | 100.90 | 243,046 | -0.62(-0.61%) |
Jan 25, 2024 | 104.74 | 104.74 | 100.10 | 101.52 | 342,174 | -0.43(-0.42%) |
Jan 24, 2024 | 105.20 | 105.59 | 101.32 | 101.95 | 310,939 | -2.06(-1.98%) |
Jan 23, 2024 | 102.50 | 104.20 | 100.14 | 104.01 | 561,571 | +3.59(+3.57%) |
Jan 22, 2024 | 97.50 | 101.66 | 96.75 | 100.42 | 512,029 | +4.41(+4.59%) |
Jan 19, 2024 | 95.02 | 96.75 | 93.16 | 96.01 | 419,452 | +2.07(+2.20%) |
Jan 18, 2024 | 94.56 | 96.50 | 91.86 | 93.94 | 723,679 | +2.87(+3.15%) |
Jan 17, 2024 | 92.45 | 93.52 | 87.15 | 91.07 | 1,224,220 | +9.32(+11.40%) |
Jan 16, 2024 | 78.92 | 81.82 | 78.17 | 81.75 | 279,112 | +1.95(+2.44%) |
Jan 12, 2024 | 82.60 | 84.19 | 79.66 | 79.80 | 207,933 | -1.72(-2.11%) |
Jan 11, 2024 | 83.86 | 84.20 | 80.00 | 81.52 | 235,045 | -2.07(-2.48%) |
Jan 10, 2024 | 83.72 | 84.66 | 81.29 | 83.59 | 218,157 | -0.49(-0.58%) |
Jan 09, 2024 | 82.91 | 85.24 | 82.21 | 84.08 | 186,150 | -0.72(-0.85%) |
Jan 08, 2024 | 80.89 | 85.54 | 80.39 | 84.80 | 444,229 | +4.29(+5.33%) |
Jan 05, 2024 | 80.83 | 82.10 | 79.58 | 80.51 | 243,651 | -0.61(-0.75%) |
Jan 04, 2024 | 82.68 | 83.60 | 81.10 | 81.12 | 212,650 | -1.36(-1.65%) |
Jan 03, 2024 | 84.09 | 84.50 | 81.61 | 82.48 | 262,683 | -3.52(-4.09%) |
Jan 02, 2024 | 88.93 | 89.47 | 85.30 | 86.00 | 381,543 | -4.03(-4.48%) |
Dec 29, 2023 | 90.91 | 91.71 | 89.25 | 90.03 | 342,436 | -0.96(-1.06%) |
Dec 28, 2023 | 88.85 | 91.87 | 88.81 | 90.99 | 281,505 | +1.82(+2.04%) |
Dec 27, 2023 | 90.61 | 90.99 | 88.88 | 89.17 | 138,091 | -1.10(-1.22%) |
Dec 26, 2023 | 88.00 | 90.78 | 88.00 | 90.27 | 215,916 | +2.26(+2.57%) |
Dec 22, 2023 | 87.98 | 89.08 | 87.01 | 88.01 | 223,672 | +1.39(+1.60%) |
Dec 21, 2023 | 86.50 | 87.38 | 84.96 | 86.62 | 288,377 | +2.42(+2.87%) |
Dec 20, 2023 | 89.07 | 90.80 | 84.09 | 84.20 | 374,902 | -5.76(-6.40%) |
Dec 19, 2023 | 90.32 | 92.27 | 88.15 | 89.96 | 273,784 | +0.86(+0.97%) |
Dec 18, 2023 | 88.79 | 90.31 | 88.12 | 89.10 | 307,644 | +0.18(+0.20%) |
Dec 15, 2023 | 89.53 | 89.53 | 86.87 | 88.92 | 635,049 | +0.28(+0.32%) |
Dec 14, 2023 | 87.62 | 90.50 | 84.90 | 88.64 | 506,464 | +2.25(+2.60%) |
Dec 13, 2023 | 82.07 | 86.40 | 79.10 | 86.39 | 714,299 | +6.29(+7.85%) |
Dec 12, 2023 | 83.17 | 83.59 | 78.39 | 80.10 | 965,707 | -3.91(-4.65%) |
Dec 11, 2023 | 82.47 | 84.75 | 82.43 | 84.01 | 264,236 | +1.45(+1.76%) |
Dec 08, 2023 | 82.97 | 85.76 | 82.55 | 82.56 | 253,833 | -1.23(-1.47%) |
Dec 07, 2023 | 82.66 | 83.98 | 81.84 | 83.79 | 222,783 | +1.94(+2.37%) |
Dec 06, 2023 | 83.15 | 84.83 | 81.66 | 81.85 | 270,825 | -1.14(-1.37%) |
Dec 05, 2023 | 84.98 | 85.48 | 80.49 | 82.99 | 311,833 | -2.49(-2.91%) |
Dec 04, 2023 | 86.41 | 87.65 | 85.33 | 85.48 | 517,582 | -1.66(-1.90%) |
Dec 01, 2023 | 83.50 | 87.31 | 82.21 | 87.14 | 245,672 | +3.55(+4.25%) |
Nov 30, 2023 | 84.67 | 84.72 | 82.14 | 83.59 | 492,215 | -1.08(-1.28%) |
Nov 29, 2023 | 83.69 | 85.40 | 83.69 | 84.67 | 343,899 | +1.91(+2.31%) |
Nov 28, 2023 | 82.20 | 83.48 | 81.30 | 82.76 | 279,329 | -0.04(-0.05%) |
Nov 27, 2023 | 81.59 | 83.50 | 81.27 | 82.80 | 292,036 | +0.30(+0.36%) |
Nov 24, 2023 | 81.59 | 82.92 | 80.70 | 82.50 | 121,359 | +1.60(+1.98%) |
Nov 22, 2023 | 83.98 | 84.60 | 80.89 | 80.90 | 257,232 | -1.29(-1.57%) |
Nov 21, 2023 | 81.78 | 82.32 | 80.26 | 82.19 | 217,112 | -0.43(-0.52%) |
Nov 20, 2023 | 81.00 | 84.12 | 80.88 | 82.62 | 544,847 | +1.72(+2.13%) |
Nov 17, 2023 | 80.87 | 82.36 | 79.28 | 80.90 | 719,009 | +1.45(+1.83%) |
Nov 16, 2023 | 80.30 | 80.60 | 78.37 | 79.45 | 446,422 | +0.44(+0.56%) |
Nov 15, 2023 | 80.80 | 82.00 | 78.23 | 79.01 | 645,411 | -0.99(-1.24%) |
Nov 14, 2023 | 76.26 | 80.30 | 75.83 | 80.00 | 637,379 | +7.04(+9.65%) |
Nov 13, 2023 | 70.79 | 73.80 | 69.50 | 72.96 | 476,822 | +1.22(+1.70%) |
Nov 10, 2023 | 69.34 | 71.96 | 68.41 | 71.74 | 385,823 | +3.27(+4.78%) |
Nov 09, 2023 | 68.54 | 70.00 | 67.63 | 68.47 | 503,040 | +0.29(+0.43%) |
Nov 08, 2023 | 68.00 | 68.76 | 67.37 | 68.18 | 253,024 | -0.06(-0.09%) |
Nov 07, 2023 | 66.94 | 70.53 | 66.54 | 68.24 | 294,433 | +0.81(+1.20%) |
Nov 06, 2023 | 69.61 | 69.61 | 66.85 | 67.43 | 340,040 | -1.29(-1.88%) |
Nov 03, 2023 | 67.33 | 69.47 | 67.17 | 68.72 | 566,729 | +3.25(+4.96%) |
Nov 02, 2023 | 64.98 | 65.93 | 62.84 | 65.47 | 457,403 | +3.02(+4.84%) |
Nov 01, 2023 | 64.51 | 65.76 | 61.49 | 62.45 | 472,992 | -2.16(-3.34%) |
Oct 31, 2023 | 60.61 | 65.68 | 59.64 | 64.61 | 669,317 | +4.21(+6.97%) |
Oct 30, 2023 | 61.12 | 61.85 | 58.56 | 60.40 | 598,734 | -1.26(-2.04%) |
Oct 27, 2023 | 61.95 | 63.48 | 59.97 | 61.66 | 850,317 | +0.12(+0.19%) |
Oct 26, 2023 | 62.08 | 66.77 | 59.25 | 61.54 | 2,651,047 | +11.83(+23.80%) |
Oct 25, 2023 | 50.75 | 51.09 | 48.39 | 49.71 | 1,041,178 | -3.36(-6.33%) |
Oct 24, 2023 | 52.36 | 53.77 | 52.12 | 53.07 | 521,972 | +1.57(+3.05%) |
Oct 23, 2023 | 49.89 | 52.29 | 49.09 | 51.50 | 509,378 | +0.80(+1.58%) |
Oct 20, 2023 | 51.53 | 52.16 | 50.39 | 50.70 | 425,309 | -1.17(-2.26%) |
Oct 19, 2023 | 53.79 | 54.17 | 51.49 | 51.87 | 289,157 | -1.34(-2.52%) |
Oct 18, 2023 | 52.79 | 53.84 | 52.66 | 53.21 | 360,125 | -0.95(-1.75%) |
Oct 17, 2023 | 52.33 | 55.31 | 52.17 | 54.16 | 303,591 | +0.59(+1.10%) |
Oct 16, 2023 | 53.13 | 53.95 | 52.80 | 53.57 | 346,787 | +0.88(+1.67%) |
Oct 13, 2023 | 53.00 | 53.02 | 51.96 | 52.69 | 412,717 | -0.31(-0.58%) |
Oct 12, 2023 | 54.65 | 55.01 | 52.65 | 53.00 | 307,957 | -1.60(-2.93%) |
Oct 11, 2023 | 56.76 | 57.05 | 53.36 | 54.60 | 314,832 | -1.63(-2.90%) |
Oct 10, 2023 | 54.87 | 57.09 | 54.87 | 56.23 | 372,548 | +1.71(+3.14%) |
Oct 09, 2023 | 53.85 | 54.61 | 52.50 | 54.52 | 432,152 | +0.01(+0.02%) |
Oct 06, 2023 | 50.27 | 54.67 | 50.27 | 54.51 | 432,622 | +3.45(+6.76%) |
Oct 05, 2023 | 50.95 | 51.47 | 49.55 | 51.06 | 304,585 | -0.06(-0.12%) |
Oct 04, 2023 | 49.26 | 51.70 | 48.86 | 51.12 | 400,925 | +1.89(+3.84%) |
Oct 03, 2023 | 51.63 | 52.18 | 49.16 | 49.23 | 537,574 | -3.20(-6.10%) |
Oct 02, 2023 | 55.15 | 55.58 | 51.74 | 52.43 | 487,415 | -2.60(-4.72%) |
Sep 29, 2023 | 55.83 | 56.09 | 53.67 | 55.03 | 391,323 | +0.03(+0.05%) |
Sep 28, 2023 | 54.10 | 56.10 | 53.20 | 55.00 | 312,939 | +1.20(+2.23%) |
Sep 27, 2023 | 52.14 | 54.73 | 52.14 | 53.80 | 351,407 | +2.21(+4.28%) |
Sep 26, 2023 | 53.36 | 54.26 | 51.23 | 51.59 | 557,176 | -3.20(-5.84%) |
Sep 25, 2023 | 54.01 | 55.32 | 54.48 | 54.79 | 390,216 | +0.18(+0.33%) |
Sep 22, 2023 | 53.86 | 54.74 | 52.00 | 54.61 | 872,369 | +0.90(+1.68%) |
Sep 21, 2023 | 58.60 | 58.73 | 53.69 | 53.71 | 788,583 | -5.96(-9.99%) |
Sep 20, 2023 | 62.34 | 62.34 | 59.58 | 59.67 | 598,483 | -2.47(-3.97%) |
Sep 19, 2023 | 61.31 | 62.60 | 60.99 | 62.14 | 359,560 | +0.60(+0.97%) |
Sep 18, 2023 | 63.29 | 63.98 | 61.33 | 61.54 | 333,256 | -2.37(-3.71%) |
Sep 15, 2023 | 64.88 | 65.29 | 63.90 | 63.91 | 1,045,355 | -1.35(-2.07%) |
Sep 14, 2023 | 63.53 | 65.37 | 62.84 | 65.26 | 405,837 | +1.88(+2.97%) |
Sep 13, 2023 | 63.58 | 64.20 | 62.74 | 63.38 | 513,300 | -0.03(-0.05%) |
Sep 12, 2023 | 62.03 | 63.95 | 61.91 | 63.41 | 441,932 | +0.66(+1.05%) |
Sep 11, 2023 | 64.23 | 64.32 | 61.66 | 62.75 | 409,982 | -0.32(-0.51%) |
Sep 08, 2023 | 65.20 | 65.38 | 61.81 | 63.07 | 637,429 | -2.40(-3.66%) |
Sep 07, 2023 | 67.81 | 68.98 | 65.34 | 65.47 | 603,760 | -4.66(-6.64%) |
Sep 06, 2023 | 68.20 | 70.42 | 68.00 | 70.12 | 779,906 | +2.29(+3.38%) |
Sep 05, 2023 | 67.93 | 68.48 | 67.00 | 67.83 | 490,157 | -0.38(-0.56%) |
Sep 01, 2023 | 67.79 | 69.77 | 67.57 | 68.21 | 666,229 | +1.64(+2.46%) |
Aug 31, 2023 | 63.48 | 67.59 | 63.31 | 66.57 | 1,323,235 | +3.57(+5.67%) |
Aug 30, 2023 | 63.61 | 64.63 | 62.16 | 63.00 | 1,141,233 | -0.83(-1.30%) |
Aug 29, 2023 | 60.68 | 64.35 | 60.33 | 63.83 | 312,617 | +2.74(+4.49%) |
Aug 28, 2023 | 61.51 | 62.10 | 60.11 | 61.09 | 285,444 | +0.01(+0.02%) |
Aug 25, 2023 | 60.82 | 61.40 | 59.76 | 61.08 | 249,487 | +0.50(+0.83%) |
Aug 24, 2023 | 63.58 | 63.66 | 60.55 | 60.58 | 358,788 | -1.71(-2.75%) |
Aug 23, 2023 | 59.50 | 62.90 | 59.30 | 62.29 | 466,989 | +2.79(+4.69%) |
Aug 22, 2023 | 59.44 | 60.00 | 58.75 | 59.50 | 429,770 | +0.81(+1.38%) |
Aug 21, 2023 | 57.71 | 58.78 | 56.73 | 58.69 | 415,114 | +1.15(+2.00%) |
Aug 18, 2023 | 56.83 | 58.29 | 56.02 | 57.54 | 1,015,775 | +0.17(+0.30%) |
Aug 17, 2023 | 60.90 | 60.94 | 56.90 | 57.37 | 437,364 | -2.53(-4.22%) |
Aug 16, 2023 | 61.09 | 61.30 | 59.40 | 59.90 | 649,613 | -1.45(-2.36%) |
Aug 15, 2023 | 60.85 | 62.59 | 60.09 | 61.35 | 929,533 | +0.15(+0.25%) |
Aug 14, 2023 | 58.63 | 61.62 | 57.89 | 61.20 | 698,190 | +1.93(+3.26%) |
Aug 11, 2023 | 55.01 | 59.28 | 55.01 | 59.27 | 1,091,884 | +3.72(+6.70%) |
Aug 10, 2023 | 55.96 | 57.25 | 55.51 | 55.55 | 486,471 | -0.33(-0.59%) |
Aug 09, 2023 | 57.21 | 57.94 | 55.50 | 55.88 | 738,392 | -1.60(-2.78%) |
Aug 08, 2023 | 59.44 | 59.83 | 57.26 | 57.48 | 879,117 | -2.89(-4.79%) |
Aug 07, 2023 | 61.16 | 61.81 | 59.43 | 60.37 | 493,904 | -0.35(-0.58%) |
Aug 04, 2023 | 61.16 | 62.14 | 60.45 | 60.72 | 468,123 | -0.73(-1.19%) |
Aug 03, 2023 | 61.58 | 62.45 | 60.38 | 61.45 | 733,606 | -1.08(-1.73%) |
Aug 02, 2023 | 64.39 | 64.58 | 62.24 | 62.53 | 751,216 | -3.11(-4.74%) |
Aug 01, 2023 | 65.50 | 66.82 | 64.42 | 65.64 | 1,161,126 | -0.98(-1.47%) |
Jul 31, 2023 | 67.69 | 68.00 | 64.82 | 66.62 | 1,137,701 | -0.58(-0.86%) |
Jul 28, 2023 | 69.92 | 70.19 | 65.47 | 67.20 | 2,104,972 | -2.02(-2.92%) |
Jul 27, 2023 | 70.84 | 77.19 | 68.86 | 69.22 | 3,516,478 | -9.39(-11.95%) |
Jul 26, 2023 | 80.56 | 80.58 | 78.11 | 78.61 | 822,527 | -1.63(-2.03%) |
Jul 25, 2023 | 81.50 | 81.75 | 78.23 | 80.24 | 835,141 | -1.61(-1.97%) |
Jul 24, 2023 | 82.33 | 83.51 | 81.05 | 81.85 | 459,751 | -0.01(-0.01%) |
Jul 21, 2023 | 84.58 | 85.70 | 81.79 | 81.86 | 370,776 | -1.74(-2.08%) |
Jul 20, 2023 | 87.80 | 87.80 | 82.67 | 83.60 | 564,722 | -4.74(-5.37%) |
Jul 19, 2023 | 89.53 | 91.85 | 87.59 | 88.34 | 454,376 | -0.98(-1.10%) |
Jul 18, 2023 | 89.88 | 90.27 | 87.94 | 89.32 | 309,447 | -0.75(-0.83%) |
Jul 17, 2023 | 87.10 | 90.70 | 87.10 | 90.07 | 411,749 | +3.57(+4.13%) |
Jul 14, 2023 | 90.20 | 90.25 | 85.75 | 86.50 | 314,613 | -3.70(-4.10%) |
Jul 13, 2023 | 88.51 | 91.28 | 88.01 | 90.20 | 289,588 | +2.35(+2.68%) |
Jul 12, 2023 | 90.31 | 90.68 | 87.71 | 87.85 | 287,551 | -0.20(-0.23%) |
Jul 11, 2023 | 89.54 | 89.54 | 87.52 | 88.05 | 368,628 | -0.80(-0.90%) |
Jul 10, 2023 | 86.07 | 88.92 | 85.09 | 88.85 | 346,564 | +2.80(+3.25%) |
Jul 07, 2023 | 86.33 | 87.40 | 85.93 | 86.05 | 283,275 | +0.17(+0.20%) |
Jul 06, 2023 | 85.00 | 86.23 | 83.86 | 85.88 | 300,633 | -0.46(-0.53%) |
Jul 05, 2023 | 90.71 | 90.75 | 86.24 | 86.34 | 351,735 | -4.37(-4.82%) |