Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 71.73 | 72.47 | 71.50 | 72.00 | 639,038 | -0.29(-0.40%) |
Jun 06, 2024 | 72.04 | 72.48 | 71.64 | 72.29 | 614,719 | +0.38(+0.53%) |
Jun 05, 2024 | 71.77 | 72.08 | 71.11 | 71.91 | 562,767 | +0.74(+1.04%) |
Jun 04, 2024 | 72.06 | 72.51 | 70.93 | 71.17 | 629,376 | -1.66(-2.28%) |
Jun 03, 2024 | 74.72 | 74.82 | 72.44 | 72.83 | 593,915 | -1.36(-1.83%) |
May 31, 2024 | 73.90 | 74.40 | 73.67 | 74.19 | 916,340 | +0.74(+1.01%) |
May 30, 2024 | 72.78 | 73.98 | 72.22 | 73.45 | 854,044 | +1.36(+1.89%) |
May 29, 2024 | 72.38 | 72.53 | 71.47 | 72.09 | 990,853 | -1.47(-2.00%) |
May 28, 2024 | 73.99 | 74.24 | 73.17 | 73.56 | 732,911 | -0.23(-0.31%) |
May 24, 2024 | 74.33 | 74.56 | 73.46 | 73.79 | 605,258 | +0.11(+0.15%) |
May 23, 2024 | 75.13 | 75.25 | 73.14 | 73.68 | 654,039 | -1.20(-1.60%) |
May 22, 2024 | 75.74 | 76.04 | 74.59 | 74.88 | 491,284 | -1.14(-1.50%) |
May 21, 2024 | 76.12 | 76.73 | 75.88 | 76.02 | 528,106 | -0.36(-0.47%) |
May 20, 2024 | 77.61 | 77.79 | 76.34 | 76.38 | 474,709 | -1.03(-1.33%) |
May 17, 2024 | 77.63 | 78.00 | 77.20 | 77.41 | 395,956 | +0.06(+0.08%) |
May 16, 2024 | 78.08 | 78.16 | 77.32 | 77.35 | 509,249 | -0.86(-1.10%) |
May 15, 2024 | 78.25 | 78.97 | 77.42 | 78.21 | 827,619 | +0.35(+0.45%) |
May 14, 2024 | 77.85 | 78.09 | 77.49 | 77.86 | 529,386 | +0.68(+0.88%) |
May 13, 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 492,103 | -0.02(-0.03%) |
May 10, 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 707,499 | -0.11(-0.14%) |
May 09, 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 898,147 | -0.13(-0.17%) |
May 08, 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 833,321 | +0.00(+0.00%) |
May 07, 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 727,868 | -0.05(-0.06%) |
May 06, 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 564,531 | +0.85(+1.11%) |
May 03, 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 1,173,505 | +1.41(+1.87%) |
May 02, 2024 | 75.97 | 76.00 | 74.47 | 75.23 | 3,515,840 | +0.22(+0.29%) |
May 01, 2024 | 74.51 | 76.48 | 74.51 | 75.01 | 763,573 | +1.06(+1.44%) |
Apr 30, 2024 | 75.37 | 75.98 | 73.93 | 73.95 | 592,302 | -1.95(-2.56%) |
Apr 29, 2024 | 75.43 | 76.14 | 75.00 | 75.89 | 823,316 | +0.47(+0.62%) |
Apr 26, 2024 | 75.57 | 76.40 | 75.21 | 75.43 | 506,827 | -0.38(-0.50%) |
Apr 25, 2024 | 75.59 | 76.28 | 74.95 | 75.80 | 1,126,850 | -0.83(-1.09%) |
Apr 24, 2024 | 76.72 | 78.11 | 75.80 | 76.64 | 1,743,080 | +1.89(+2.52%) |
Apr 23, 2024 | 73.96 | 75.16 | 73.06 | 74.75 | 1,428,156 | +0.82(+1.11%) |
Apr 22, 2024 | 72.46 | 74.23 | 72.42 | 73.93 | 714,745 | +1.58(+2.18%) |
Apr 19, 2024 | 70.99 | 72.50 | 70.90 | 72.35 | 1,732,782 | +1.07(+1.50%) |
Apr 18, 2024 | 71.27 | 71.82 | 70.70 | 71.28 | 786,178 | +0.24(+0.34%) |
Apr 17, 2024 | 71.80 | 71.96 | 70.73 | 71.04 | 777,770 | +0.21(+0.29%) |
Apr 16, 2024 | 71.29 | 71.66 | 70.47 | 70.83 | 788,201 | -1.02(-1.42%) |
Apr 15, 2024 | 72.88 | 73.67 | 71.31 | 71.85 | 634,278 | -0.38(-0.52%) |
Apr 12, 2024 | 72.17 | 73.17 | 71.91 | 72.23 | 663,946 | -1.10(-1.50%) |
Apr 11, 2024 | 73.26 | 73.71 | 72.43 | 73.33 | 540,481 | +0.17(+0.23%) |
Apr 10, 2024 | 74.17 | 74.34 | 72.68 | 73.16 | 1,004,463 | -2.53(-3.34%) |
Apr 09, 2024 | 75.90 | 76.48 | 75.26 | 75.69 | 802,470 | -0.19(-0.25%) |
Apr 08, 2024 | 75.35 | 76.15 | 75.17 | 75.88 | 566,926 | +1.02(+1.37%) |
Apr 05, 2024 | 74.49 | 75.09 | 74.31 | 74.86 | 960,464 | +0.42(+0.56%) |
Apr 04, 2024 | 76.04 | 76.55 | 74.42 | 74.44 | 931,785 | -0.77(-1.03%) |
Apr 03, 2024 | 75.79 | 76.21 | 74.89 | 75.22 | 1,165,295 | -0.33(-0.43%) |
Apr 02, 2024 | 76.80 | 76.83 | 75.48 | 75.55 | 646,827 | -1.90(-2.45%) |
Apr 01, 2024 | 78.96 | 78.96 | 77.20 | 77.44 | 770,412 | -1.09(-1.39%) |
Mar 28, 2024 | 78.55 | 78.93 | 78.20 | 78.53 | 629,995 | -0.14(-0.18%) |
Mar 27, 2024 | 76.19 | 78.67 | 76.15 | 78.67 | 676,567 | +2.90(+3.83%) |
Mar 26, 2024 | 76.44 | 76.59 | 75.74 | 75.77 | 687,256 | -0.58(-0.75%) |
Mar 25, 2024 | 75.52 | 76.62 | 75.16 | 76.35 | 1,094,942 | +1.00(+1.33%) |
Mar 22, 2024 | 76.84 | 77.21 | 75.09 | 75.35 | 746,566 | -1.51(-1.96%) |
Mar 21, 2024 | 75.56 | 77.07 | 75.56 | 76.86 | 1,461,034 | +1.48(+1.96%) |
Mar 20, 2024 | 73.81 | 75.70 | 73.63 | 75.38 | 1,225,047 | +1.21(+1.63%) |
Mar 19, 2024 | 73.96 | 74.78 | 73.96 | 74.17 | 896,153 | -0.01(-0.01%) |
Mar 18, 2024 | 74.86 | 75.06 | 74.08 | 74.18 | 765,642 | -0.49(-0.65%) |
Mar 15, 2024 | 73.87 | 75.65 | 73.87 | 74.66 | 9,872,908 | +0.62(+0.83%) |
Mar 14, 2024 | 75.79 | 76.21 | 73.67 | 74.05 | 1,357,621 | -2.03(-2.67%) |
Mar 13, 2024 | 75.94 | 76.96 | 75.75 | 76.08 | 1,098,377 | +0.26(+0.34%) |
Mar 12, 2024 | 75.83 | 76.43 | 75.04 | 75.82 | 1,093,711 | +0.01(+0.01%) |
Mar 11, 2024 | 76.11 | 76.94 | 75.53 | 75.81 | 1,414,541 | -0.45(-0.59%) |
Mar 08, 2024 | 77.38 | 78.06 | 76.01 | 76.26 | 1,045,640 | -0.04(-0.05%) |
Mar 07, 2024 | 77.19 | 77.81 | 75.99 | 76.30 | 1,102,952 | -0.27(-0.35%) |
Mar 06, 2024 | 75.82 | 77.86 | 74.71 | 76.57 | 1,745,659 | +0.44(+0.57%) |
Mar 05, 2024 | 72.32 | 76.18 | 72.31 | 76.13 | 1,279,990 | +3.44(+4.74%) |
Mar 04, 2024 | 73.47 | 74.30 | 72.52 | 72.69 | 1,460,551 | +1.05(+1.47%) |
Mar 01, 2024 | 71.61 | 71.95 | 70.09 | 71.63 | 819,426 | -0.69(-0.96%) |
Feb 29, 2024 | 72.65 | 73.55 | 71.72 | 72.33 | 747,414 | +0.72(+1.01%) |
Feb 28, 2024 | 71.97 | 72.58 | 71.51 | 71.61 | 823,433 | -0.97(-1.34%) |
Feb 27, 2024 | 70.99 | 72.82 | 70.99 | 72.58 | 790,070 | +1.96(+2.77%) |
Feb 26, 2024 | 71.17 | 72.04 | 70.23 | 70.62 | 883,104 | -1.21(-1.69%) |
Feb 23, 2024 | 71.41 | 72.30 | 70.99 | 71.83 | 672,041 | +0.25(+0.35%) |
Feb 22, 2024 | 70.82 | 71.75 | 70.41 | 71.59 | 668,850 | +1.19(+1.69%) |
Feb 21, 2024 | 70.48 | 70.62 | 69.82 | 70.39 | 567,700 | -0.50(-0.70%) |
Feb 20, 2024 | 70.82 | 71.96 | 70.55 | 70.89 | 661,494 | -0.48(-0.67%) |
Feb 16, 2024 | 71.86 | 72.83 | 71.34 | 71.37 | 781,395 | -1.27(-1.75%) |
Feb 15, 2024 | 71.47 | 73.29 | 71.35 | 72.64 | 689,666 | +1.60(+2.25%) |
Feb 14, 2024 | 69.78 | 71.11 | 69.50 | 71.04 | 936,151 | +2.07(+3.01%) |
Feb 13, 2024 | 69.06 | 69.85 | 67.86 | 68.96 | 1,308,989 | -2.14(-3.02%) |
Feb 12, 2024 | 68.98 | 71.47 | 68.94 | 71.11 | 1,175,578 | +2.20(+3.20%) |
Feb 09, 2024 | 68.56 | 68.94 | 67.71 | 68.90 | 1,114,022 | +0.24(+0.35%) |
Feb 08, 2024 | 68.23 | 69.10 | 68.04 | 68.67 | 740,649 | -0.03(-0.04%) |
Feb 07, 2024 | 69.15 | 69.25 | 66.78 | 68.70 | 1,161,700 | -0.06(-0.09%) |
Feb 06, 2024 | 69.22 | 69.66 | 68.20 | 68.76 | 1,059,161 | -0.48(-0.69%) |
Feb 05, 2024 | 69.03 | 69.63 | 67.93 | 69.23 | 1,132,228 | -0.30(-0.43%) |
Feb 02, 2024 | 67.55 | 69.89 | 67.23 | 69.53 | 1,402,738 | +0.79(+1.16%) |
Feb 01, 2024 | 72.00 | 72.17 | 66.95 | 68.74 | 2,866,951 | -3.00(-4.18%) |
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |
Jan 02, 2024 | 70.20 | 72.17 | 69.80 | 71.81 | 884,370 | +0.93(+1.31%) |
Dec 29, 2023 | 71.67 | 71.67 | 70.85 | 70.89 | 552,936 | -0.90(-1.25%) |
Dec 28, 2023 | 71.05 | 71.84 | 70.96 | 71.78 | 411,815 | +0.31(+0.43%) |
Dec 27, 2023 | 71.18 | 71.72 | 70.77 | 71.48 | 431,151 | +0.11(+0.15%) |
Dec 26, 2023 | 70.78 | 71.70 | 70.45 | 71.37 | 466,867 | +0.92(+1.30%) |
Dec 22, 2023 | 70.74 | 71.34 | 70.26 | 70.45 | 550,558 | +0.10(+0.14%) |
Dec 21, 2023 | 70.40 | 71.02 | 69.45 | 70.35 | 730,337 | +0.66(+0.95%) |
Dec 20, 2023 | 71.00 | 71.71 | 69.67 | 69.69 | 807,474 | -1.62(-2.27%) |
Dec 19, 2023 | 70.76 | 71.70 | 70.58 | 71.31 | 776,622 | +0.60(+0.85%) |
Dec 18, 2023 | 71.00 | 71.18 | 70.16 | 70.71 | 899,488 | +0.38(+0.55%) |
Dec 15, 2023 | 71.60 | 71.60 | 69.65 | 70.33 | 3,117,666 | -1.35(-1.88%) |
Dec 14, 2023 | 71.54 | 73.51 | 70.64 | 71.67 | 2,020,499 | +2.25(+3.24%) |
Dec 13, 2023 | 66.34 | 69.52 | 66.04 | 69.43 | 1,127,349 | +3.01(+4.54%) |
Dec 12, 2023 | 67.37 | 67.44 | 66.26 | 66.41 | 809,526 | -1.00(-1.49%) |
Dec 11, 2023 | 67.45 | 67.79 | 67.05 | 67.42 | 688,913 | -0.19(-0.28%) |
Dec 08, 2023 | 66.51 | 67.84 | 66.34 | 67.61 | 963,890 | +1.29(+1.95%) |
Dec 07, 2023 | 65.95 | 66.96 | 65.70 | 66.32 | 763,515 | +0.40(+0.61%) |
Dec 06, 2023 | 66.49 | 67.64 | 65.86 | 65.91 | 1,501,973 | +0.32(+0.48%) |
Dec 05, 2023 | 65.50 | 66.22 | 65.41 | 65.60 | 748,074 | -0.36(-0.55%) |
Dec 04, 2023 | 64.56 | 66.19 | 64.38 | 65.96 | 1,118,578 | +1.25(+1.93%) |
Dec 01, 2023 | 61.97 | 65.00 | 61.43 | 64.71 | 1,179,340 | +2.72(+4.39%) |
Nov 30, 2023 | 61.61 | 62.52 | 60.96 | 61.99 | 1,047,066 | +0.49(+0.80%) |
Nov 29, 2023 | 60.46 | 61.87 | 60.25 | 61.50 | 1,012,824 | +1.50(+2.50%) |
Nov 28, 2023 | 60.22 | 60.42 | 59.45 | 60.00 | 549,792 | -0.45(-0.75%) |
Nov 27, 2023 | 59.86 | 60.60 | 59.53 | 60.45 | 690,925 | +0.33(+0.54%) |
Nov 24, 2023 | 60.15 | 60.55 | 59.99 | 60.13 | 169,075 | +0.05(+0.08%) |
Nov 22, 2023 | 60.58 | 60.87 | 59.61 | 60.08 | 390,115 | +0.10(+0.16%) |
Nov 21, 2023 | 60.44 | 60.78 | 59.78 | 59.98 | 650,086 | -0.77(-1.27%) |
Nov 20, 2023 | 61.30 | 61.56 | 60.49 | 60.75 | 827,684 | -0.71(-1.15%) |
Nov 17, 2023 | 61.27 | 61.92 | 60.67 | 61.46 | 949,265 | +0.71(+1.17%) |
Nov 16, 2023 | 61.11 | 61.39 | 60.04 | 60.75 | 1,326,741 | -0.24(-0.39%) |
Nov 15, 2023 | 59.43 | 61.25 | 59.37 | 60.99 | 1,796,892 | +1.64(+2.76%) |
Nov 14, 2023 | 57.26 | 60.36 | 57.26 | 59.35 | 1,492,165 | +3.08(+5.48%) |
Nov 13, 2023 | 55.51 | 56.41 | 54.80 | 56.27 | 715,216 | +0.59(+1.06%) |
Nov 10, 2023 | 55.14 | 55.92 | 54.61 | 55.67 | 719,391 | +0.82(+1.49%) |
Nov 09, 2023 | 55.78 | 56.19 | 54.69 | 54.86 | 1,091,318 | -0.92(-1.64%) |
Nov 08, 2023 | 56.59 | 56.59 | 55.55 | 55.77 | 570,252 | -0.73(-1.29%) |
Nov 07, 2023 | 57.04 | 57.21 | 56.26 | 56.50 | 542,915 | -0.84(-1.46%) |
Nov 06, 2023 | 58.18 | 58.37 | 57.06 | 57.34 | 925,501 | -0.90(-1.54%) |
Nov 03, 2023 | 58.13 | 58.89 | 57.62 | 58.24 | 1,284,778 | +2.19(+3.90%) |
Nov 02, 2023 | 53.69 | 56.07 | 53.43 | 56.05 | 1,206,492 | +2.91(+5.47%) |
Nov 01, 2023 | 52.82 | 53.18 | 52.13 | 53.14 | 1,213,377 | +0.32(+0.60%) |
Oct 31, 2023 | 52.61 | 53.20 | 52.44 | 52.83 | 1,219,540 | +0.16(+0.30%) |
Oct 30, 2023 | 52.45 | 52.92 | 51.63 | 52.67 | 1,069,393 | +1.27(+2.47%) |
Oct 27, 2023 | 52.40 | 52.42 | 51.06 | 51.40 | 1,331,197 | -1.00(-1.90%) |
Oct 26, 2023 | 51.48 | 52.70 | 51.48 | 52.40 | 1,137,713 | +0.95(+1.84%) |
Oct 25, 2023 | 50.72 | 51.62 | 50.19 | 51.45 | 1,867,828 | +0.25(+0.50%) |
Oct 24, 2023 | 51.59 | 51.87 | 50.71 | 51.20 | 1,146,455 | -0.09(-0.17%) |
Oct 23, 2023 | 50.23 | 52.33 | 50.12 | 51.28 | 1,297,455 | +1.02(+2.02%) |
Oct 20, 2023 | 51.51 | 51.53 | 49.94 | 50.27 | 1,730,331 | -1.46(-2.83%) |
Oct 19, 2023 | 50.43 | 53.25 | 50.28 | 51.73 | 2,204,869 | +1.46(+2.91%) |
Oct 18, 2023 | 51.85 | 51.85 | 50.07 | 50.27 | 1,184,403 | -1.82(-3.49%) |
Oct 17, 2023 | 50.09 | 52.56 | 50.04 | 52.08 | 1,233,608 | +1.69(+3.35%) |
Oct 16, 2023 | 49.12 | 50.73 | 49.55 | 50.39 | 983,163 | +1.06(+2.16%) |
Oct 13, 2023 | 50.77 | 50.77 | 49.07 | 49.33 | 942,650 | -0.73(-1.46%) |
Oct 12, 2023 | 50.59 | 50.59 | 49.52 | 50.06 | 542,081 | -0.42(-0.83%) |
Oct 11, 2023 | 50.71 | 51.48 | 49.95 | 50.48 | 640,490 | -0.14(-0.27%) |
Oct 10, 2023 | 50.57 | 51.29 | 50.45 | 50.62 | 758,088 | +0.51(+1.01%) |
Oct 09, 2023 | 49.73 | 50.55 | 49.73 | 50.11 | 718,563 | -0.42(-0.83%) |
Oct 06, 2023 | 49.34 | 50.89 | 49.21 | 50.53 | 1,130,094 | +0.59(+1.17%) |
Oct 05, 2023 | 49.03 | 50.10 | 49.02 | 49.95 | 813,443 | +0.69(+1.41%) |
Oct 04, 2023 | 49.28 | 49.49 | 48.42 | 49.25 | 715,144 | +0.34(+0.70%) |
Oct 03, 2023 | 50.01 | 50.01 | 48.62 | 48.91 | 1,025,883 | -1.01(-2.01%) |
Oct 02, 2023 | 51.21 | 51.41 | 49.54 | 49.92 | 1,042,609 | -1.55(-3.02%) |
Sep 29, 2023 | 51.82 | 52.48 | 51.34 | 51.47 | 728,027 | +0.32(+0.63%) |
Sep 28, 2023 | 49.92 | 51.60 | 49.92 | 51.15 | 907,909 | +0.75(+1.49%) |
Sep 27, 2023 | 51.41 | 51.42 | 49.81 | 50.39 | 1,089,369 | -0.60(-1.17%) |
Sep 26, 2023 | 51.90 | 52.49 | 50.85 | 50.99 | 628,368 | -1.50(-2.86%) |
Sep 25, 2023 | 51.77 | 52.54 | 52.21 | 52.49 | 674,905 | +0.37(+0.71%) |
Sep 22, 2023 | 52.28 | 52.59 | 51.68 | 52.12 | 631,264 | +0.12(+0.23%) |
Sep 21, 2023 | 51.99 | 52.47 | 51.51 | 52.01 | 743,568 | -0.27(-0.52%) |
Sep 20, 2023 | 53.12 | 53.66 | 52.09 | 52.28 | 751,699 | -0.42(-0.80%) |
Sep 19, 2023 | 52.88 | 53.46 | 52.41 | 52.70 | 685,710 | -0.14(-0.26%) |
Sep 18, 2023 | 53.24 | 53.29 | 52.52 | 52.84 | 770,832 | -0.73(-1.37%) |
Sep 15, 2023 | 53.25 | 53.71 | 52.88 | 53.57 | 2,124,984 | -0.03(-0.05%) |
Sep 14, 2023 | 53.49 | 53.96 | 52.75 | 53.60 | 717,352 | +0.96(+1.82%) |
Sep 13, 2023 | 53.09 | 53.09 | 51.80 | 52.64 | 704,805 | -0.23(-0.44%) |
Sep 12, 2023 | 52.20 | 53.29 | 52.10 | 52.88 | 888,600 | +0.70(+1.35%) |
Sep 11, 2023 | 52.74 | 53.20 | 52.05 | 52.17 | 531,246 | -0.05(-0.09%) |
Sep 08, 2023 | 51.71 | 52.25 | 51.01 | 52.22 | 586,922 | +0.79(+1.54%) |
Sep 07, 2023 | 51.57 | 52.11 | 51.20 | 51.43 | 1,747,686 | -0.58(-1.11%) |
Sep 06, 2023 | 53.53 | 54.15 | 51.88 | 52.01 | 911,067 | -1.84(-3.41%) |
Sep 05, 2023 | 54.11 | 54.49 | 53.64 | 53.84 | 683,112 | -0.85(-1.55%) |
Sep 01, 2023 | 54.60 | 55.22 | 54.51 | 54.69 | 690,134 | +0.65(+1.21%) |
Aug 31, 2023 | 54.21 | 54.36 | 53.59 | 54.04 | 991,817 | -0.08(-0.14%) |
Aug 30, 2023 | 54.62 | 54.88 | 53.95 | 54.12 | 754,169 | -0.60(-1.09%) |
Aug 29, 2023 | 53.80 | 55.06 | 53.29 | 54.71 | 608,117 | +0.88(+1.63%) |
Aug 28, 2023 | 53.63 | 54.20 | 53.21 | 53.83 | 486,117 | +0.75(+1.42%) |
Aug 25, 2023 | 53.33 | 53.82 | 52.15 | 53.08 | 566,003 | -0.01(-0.02%) |
Aug 24, 2023 | 52.52 | 53.80 | 52.52 | 53.09 | 735,484 | +0.35(+0.67%) |
Aug 23, 2023 | 51.75 | 52.85 | 51.45 | 52.74 | 631,625 | +0.98(+1.89%) |
Aug 22, 2023 | 53.41 | 53.82 | 51.48 | 51.76 | 789,247 | -1.72(-3.21%) |
Aug 21, 2023 | 53.70 | 53.96 | 52.62 | 53.48 | 520,387 | -0.02(-0.04%) |
Aug 18, 2023 | 53.00 | 53.70 | 52.73 | 53.50 | 479,942 | -0.19(-0.35%) |
Aug 17, 2023 | 53.63 | 54.25 | 53.26 | 53.69 | 756,535 | +0.52(+0.97%) |
Aug 16, 2023 | 52.70 | 53.29 | 52.62 | 53.17 | 1,338,779 | +0.20(+0.37%) |
Aug 15, 2023 | 54.68 | 54.84 | 52.72 | 52.97 | 1,523,680 | -2.68(-4.81%) |
Aug 14, 2023 | 56.58 | 56.63 | 55.27 | 55.65 | 657,527 | -1.44(-2.51%) |
Aug 11, 2023 | 56.63 | 57.10 | 56.37 | 57.08 | 622,073 | -0.01(-0.02%) |
Aug 10, 2023 | 57.54 | 58.31 | 56.84 | 57.09 | 655,483 | +0.20(+0.36%) |
Aug 09, 2023 | 57.91 | 58.19 | 56.74 | 56.89 | 566,109 | -1.48(-2.54%) |
Aug 08, 2023 | 58.29 | 58.45 | 56.92 | 58.37 | 765,392 | -1.31(-2.19%) |
Aug 07, 2023 | 59.58 | 59.98 | 59.12 | 59.68 | 779,289 | -0.09(-0.15%) |
Aug 04, 2023 | 58.89 | 60.04 | 58.89 | 59.77 | 619,204 | +0.45(+0.76%) |
Aug 03, 2023 | 58.14 | 59.50 | 57.70 | 59.32 | 625,295 | +0.82(+1.40%) |
Aug 02, 2023 | 57.98 | 58.60 | 57.13 | 58.50 | 897,261 | -0.55(-0.93%) |