Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 75.00 | 75.09 | 73.97 | 74.50 | 1,888,978 | +0.65(+0.88%) |
Jun 11, 2024 | 73.71 | 73.98 | 72.95 | 73.85 | 1,213,617 | -0.07(-0.09%) |
Jun 10, 2024 | 71.30 | 73.98 | 71.06 | 73.92 | 1,856,589 | +1.05(+1.44%) |
Jun 07, 2024 | 73.57 | 73.84 | 72.00 | 72.87 | 2,848,745 | +1.82(+2.56%) |
Jun 06, 2024 | 71.00 | 71.75 | 71.00 | 71.05 | 1,375,130 | +0.25(+0.35%) |
Jun 05, 2024 | 69.90 | 71.03 | 69.44 | 70.80 | 2,313,448 | +1.21(+1.74%) |
Jun 04, 2024 | 69.99 | 70.76 | 69.36 | 69.59 | 1,457,453 | -0.86(-1.22%) |
Jun 03, 2024 | 71.64 | 72.27 | 69.89 | 70.45 | 1,549,847 | -0.97(-1.36%) |
May 31, 2024 | 70.42 | 71.52 | 70.42 | 71.42 | 2,177,608 | +1.00(+1.42%) |
May 30, 2024 | 70.00 | 70.89 | 70.00 | 70.42 | 1,203,653 | +0.62(+0.89%) |
May 29, 2024 | 70.09 | 70.82 | 69.51 | 69.80 | 1,605,511 | -0.66(-0.94%) |
May 28, 2024 | 69.09 | 71.39 | 69.09 | 70.46 | 1,933,435 | +2.17(+3.18%) |
May 24, 2024 | 67.95 | 68.80 | 67.71 | 68.29 | 1,202,510 | +0.91(+1.35%) |
May 23, 2024 | 68.02 | 68.47 | 67.11 | 67.38 | 1,015,586 | -0.47(-0.69%) |
May 22, 2024 | 68.09 | 68.41 | 67.63 | 67.85 | 1,056,113 | -0.54(-0.79%) |
May 21, 2024 | 67.96 | 68.52 | 67.75 | 68.39 | 1,018,173 | +0.15(+0.22%) |
May 20, 2024 | 68.58 | 68.88 | 67.63 | 68.24 | 1,222,711 | -0.18(-0.26%) |
May 17, 2024 | 68.32 | 68.94 | 68.32 | 68.42 | 807,537 | +0.17(+0.25%) |
May 16, 2024 | 69.25 | 69.80 | 68.19 | 68.25 | 986,054 | -1.12(-1.61%) |
May 15, 2024 | 69.00 | 69.47 | 68.84 | 69.37 | 1,096,504 | +0.37(+0.54%) |
May 14, 2024 | 69.10 | 69.69 | 68.40 | 69.00 | 1,214,281 | +0.76(+1.11%) |
May 13, 2024 | 68.14 | 68.99 | 68.04 | 68.24 | 1,071,365 | +0.46(+0.68%) |
May 10, 2024 | 68.20 | 68.50 | 67.44 | 67.78 | 973,858 | -0.29(-0.43%) |
May 09, 2024 | 67.01 | 68.17 | 67.01 | 68.07 | 1,214,901 | +1.09(+1.63%) |
May 08, 2024 | 66.24 | 67.29 | 66.18 | 66.98 | 1,564,217 | +0.58(+0.87%) |
May 07, 2024 | 66.86 | 67.81 | 66.35 | 66.40 | 1,957,026 | -0.39(-0.58%) |
May 06, 2024 | 67.55 | 67.83 | 66.72 | 66.79 | 1,671,925 | -0.31(-0.46%) |
May 03, 2024 | 66.80 | 67.25 | 65.98 | 67.10 | 1,711,819 | +1.03(+1.56%) |
May 02, 2024 | 66.33 | 66.36 | 65.43 | 66.07 | 1,164,644 | +0.61(+0.93%) |
May 01, 2024 | 65.76 | 66.50 | 65.06 | 65.46 | 1,381,263 | -0.59(-0.89%) |
Apr 30, 2024 | 65.74 | 66.51 | 65.04 | 66.05 | 2,081,735 | -0.14(-0.21%) |
Apr 29, 2024 | 66.00 | 67.10 | 65.71 | 66.19 | 2,589,906 | +0.78(+1.19%) |
Apr 26, 2024 | 67.21 | 69.07 | 65.03 | 65.41 | 7,731,345 | +6.59(+11.20%) |
Apr 25, 2024 | 58.71 | 59.17 | 57.88 | 58.82 | 2,577,931 | -0.33(-0.56%) |
Apr 24, 2024 | 59.91 | 60.39 | 58.93 | 59.15 | 2,149,559 | -0.49(-0.82%) |
Apr 23, 2024 | 58.06 | 59.78 | 57.88 | 59.64 | 1,857,561 | +1.63(+2.81%) |
Apr 22, 2024 | 56.76 | 58.17 | 56.76 | 58.01 | 2,044,869 | +1.60(+2.84%) |
Apr 19, 2024 | 56.71 | 57.07 | 56.15 | 56.41 | 4,955,639 | -0.45(-0.79%) |
Apr 18, 2024 | 56.70 | 57.46 | 56.39 | 56.86 | 1,203,643 | +0.34(+0.60%) |
Apr 17, 2024 | 57.96 | 57.96 | 56.36 | 56.52 | 1,622,629 | -0.87(-1.52%) |
Apr 16, 2024 | 56.25 | 57.42 | 55.67 | 57.39 | 2,447,573 | +0.91(+1.61%) |
Apr 15, 2024 | 57.21 | 58.38 | 56.29 | 56.48 | 1,842,363 | +0.31(+0.55%) |
Apr 12, 2024 | 56.56 | 56.84 | 55.88 | 56.17 | 1,176,407 | -0.95(-1.66%) |
Apr 11, 2024 | 57.52 | 57.94 | 57.00 | 57.12 | 988,991 | -0.08(-0.14%) |
Apr 10, 2024 | 57.01 | 57.67 | 56.60 | 57.20 | 1,773,239 | -0.95(-1.63%) |
Apr 09, 2024 | 58.71 | 58.98 | 57.54 | 58.15 | 966,801 | -0.10(-0.17%) |
Apr 08, 2024 | 58.30 | 58.83 | 58.09 | 58.25 | 1,341,935 | +0.25(+0.43%) |
Apr 05, 2024 | 58.13 | 58.65 | 57.95 | 58.00 | 1,062,187 | -0.08(-0.14%) |
Apr 04, 2024 | 59.04 | 59.73 | 57.72 | 58.08 | 1,116,042 | -0.45(-0.77%) |
Apr 03, 2024 | 58.89 | 59.02 | 58.25 | 58.53 | 1,337,960 | -0.34(-0.58%) |
Apr 02, 2024 | 60.00 | 60.04 | 58.02 | 58.87 | 2,084,363 | -2.45(-4.00%) |
Apr 01, 2024 | 61.85 | 61.85 | 60.59 | 61.32 | 1,203,199 | +0.06(+0.10%) |
Mar 28, 2024 | 61.00 | 61.41 | 60.83 | 61.26 | 759,309 | +0.40(+0.66%) |
Mar 27, 2024 | 60.55 | 60.91 | 59.82 | 60.86 | 770,121 | +0.85(+1.42%) |
Mar 26, 2024 | 60.31 | 60.53 | 59.90 | 60.01 | 1,252,403 | +0.02(+0.03%) |
Mar 25, 2024 | 60.86 | 61.16 | 59.95 | 59.99 | 1,115,582 | -0.84(-1.38%) |
Mar 22, 2024 | 60.90 | 61.29 | 60.25 | 60.83 | 1,187,110 | -0.71(-1.15%) |
Mar 21, 2024 | 61.25 | 61.82 | 61.04 | 61.54 | 839,606 | +0.53(+0.87%) |
Mar 20, 2024 | 60.52 | 61.02 | 60.08 | 61.01 | 1,223,588 | +0.47(+0.78%) |
Mar 19, 2024 | 60.00 | 60.73 | 59.70 | 60.54 | 1,014,212 | +0.36(+0.60%) |
Mar 18, 2024 | 60.87 | 61.46 | 60.05 | 60.18 | 1,219,765 | -0.73(-1.20%) |
Mar 15, 2024 | 61.16 | 61.78 | 60.70 | 60.91 | 2,908,586 | -0.51(-0.83%) |
Mar 14, 2024 | 62.52 | 62.72 | 60.86 | 61.42 | 906,040 | -0.78(-1.25%) |
Mar 13, 2024 | 61.20 | 62.33 | 61.20 | 62.20 | 1,451,569 | +0.95(+1.55%) |
Mar 12, 2024 | 60.35 | 61.54 | 60.01 | 61.25 | 1,453,713 | +0.99(+1.64%) |
Mar 11, 2024 | 59.83 | 60.75 | 59.16 | 60.26 | 1,703,172 | +0.21(+0.35%) |
Mar 08, 2024 | 61.03 | 61.53 | 59.93 | 60.05 | 2,121,994 | -1.09(-1.78%) |
Mar 07, 2024 | 61.07 | 61.25 | 60.51 | 61.14 | 1,415,708 | +0.33(+0.54%) |
Mar 06, 2024 | 61.29 | 61.37 | 59.54 | 60.81 | 1,333,392 | +0.17(+0.28%) |
Mar 05, 2024 | 59.85 | 61.35 | 59.33 | 60.64 | 1,496,146 | +0.20(+0.33%) |
Mar 04, 2024 | 62.55 | 62.69 | 60.11 | 60.44 | 2,187,529 | -1.89(-3.03%) |
Mar 01, 2024 | 61.96 | 62.85 | 61.42 | 62.33 | 1,354,396 | +0.52(+0.84%) |
Feb 29, 2024 | 62.18 | 62.71 | 61.50 | 61.81 | 1,783,084 | +0.09(+0.15%) |
Feb 28, 2024 | 60.40 | 62.19 | 60.40 | 61.72 | 1,257,440 | +0.82(+1.35%) |
Feb 27, 2024 | 60.67 | 60.94 | 60.28 | 60.90 | 1,479,049 | +0.40(+0.66%) |
Feb 26, 2024 | 60.20 | 61.03 | 60.14 | 60.50 | 992,892 | +0.30(+0.50%) |
Feb 23, 2024 | 59.72 | 60.38 | 59.47 | 60.20 | 988,726 | +0.82(+1.38%) |
Feb 22, 2024 | 59.23 | 59.95 | 59.08 | 59.38 | 1,154,089 | +0.61(+1.04%) |
Feb 21, 2024 | 57.91 | 59.03 | 57.83 | 58.77 | 1,177,366 | +0.64(+1.10%) |
Feb 20, 2024 | 59.20 | 59.48 | 57.69 | 58.13 | 1,704,560 | -1.53(-2.56%) |
Feb 16, 2024 | 60.06 | 60.20 | 59.17 | 59.66 | 1,172,732 | -0.67(-1.11%) |
Feb 15, 2024 | 60.52 | 60.97 | 60.04 | 60.33 | 1,598,061 | +0.70(+1.17%) |
Feb 14, 2024 | 59.65 | 59.91 | 58.68 | 59.63 | 1,926,066 | +0.57(+0.97%) |
Feb 13, 2024 | 57.98 | 59.08 | 57.70 | 59.06 | 1,801,297 | -0.28(-0.47%) |
Feb 12, 2024 | 58.95 | 59.70 | 58.75 | 59.34 | 1,680,500 | +0.43(+0.73%) |
Feb 09, 2024 | 57.99 | 58.97 | 57.95 | 58.91 | 1,382,369 | +0.94(+1.62%) |
Feb 08, 2024 | 57.64 | 58.39 | 57.10 | 57.97 | 2,100,515 | +0.92(+1.61%) |
Feb 07, 2024 | 57.50 | 57.92 | 56.88 | 57.05 | 2,190,299 | -0.68(-1.18%) |
Feb 06, 2024 | 58.54 | 58.89 | 57.35 | 57.73 | 3,157,901 | -0.44(-0.76%) |
Feb 05, 2024 | 56.74 | 58.86 | 56.58 | 58.17 | 4,095,912 | +1.13(+1.98%) |
Feb 02, 2024 | 58.75 | 59.50 | 56.86 | 57.04 | 8,328,615 | -6.56(-10.31%) |
Feb 01, 2024 | 62.92 | 64.00 | 62.48 | 63.60 | 3,340,355 | +1.16(+1.86%) |
Jan 31, 2024 | 63.67 | 63.95 | 62.32 | 62.44 | 1,830,925 | -1.40(-2.19%) |
Jan 30, 2024 | 63.60 | 64.01 | 63.41 | 63.84 | 1,360,670 | +0.00(+0.00%) |
Jan 29, 2024 | 62.94 | 63.99 | 62.94 | 63.84 | 1,828,204 | +0.96(+1.53%) |
Jan 26, 2024 | 62.39 | 63.14 | 62.27 | 62.88 | 973,358 | +0.98(+1.58%) |
Jan 25, 2024 | 61.62 | 62.03 | 61.11 | 61.90 | 1,532,576 | +0.60(+0.98%) |
Jan 24, 2024 | 62.44 | 62.55 | 61.19 | 61.30 | 1,359,566 | -0.81(-1.30%) |
Jan 23, 2024 | 63.78 | 64.07 | 61.99 | 62.11 | 1,481,119 | -1.43(-2.25%) |
Jan 22, 2024 | 65.00 | 65.17 | 63.35 | 63.54 | 1,446,737 | -1.28(-1.97%) |
Jan 19, 2024 | 64.25 | 64.86 | 63.68 | 64.82 | 952,620 | +0.75(+1.17%) |
Jan 18, 2024 | 63.36 | 64.12 | 62.44 | 64.07 | 1,332,847 | +0.98(+1.55%) |
Jan 17, 2024 | 62.79 | 63.69 | 62.02 | 63.09 | 1,385,935 | +0.22(+0.35%) |
Jan 16, 2024 | 62.65 | 63.03 | 62.22 | 62.87 | 1,138,796 | -0.33(-0.52%) |
Jan 12, 2024 | 63.90 | 64.00 | 62.60 | 63.20 | 951,861 | -0.42(-0.66%) |
Jan 11, 2024 | 63.04 | 63.64 | 62.45 | 63.62 | 816,599 | +0.66(+1.05%) |
Jan 10, 2024 | 62.76 | 63.10 | 62.40 | 62.96 | 887,281 | +0.42(+0.67%) |
Jan 09, 2024 | 62.49 | 62.82 | 62.16 | 62.54 | 1,100,069 | -0.33(-0.52%) |
Jan 08, 2024 | 60.99 | 63.10 | 60.94 | 62.87 | 2,156,038 | +2.47(+4.09%) |
Jan 05, 2024 | 60.33 | 61.13 | 60.16 | 60.40 | 1,086,670 | +0.07(+0.12%) |
Jan 04, 2024 | 60.59 | 61.41 | 60.27 | 60.33 | 1,155,488 | -0.62(-1.02%) |
Jan 03, 2024 | 61.47 | 61.49 | 60.83 | 60.95 | 1,288,795 | -1.18(-1.90%) |
Jan 02, 2024 | 62.00 | 62.54 | 61.70 | 62.13 | 1,089,127 | -0.21(-0.34%) |
Dec 29, 2023 | 62.34 | 62.86 | 62.25 | 62.34 | 546,267 | -0.22(-0.35%) |
Dec 28, 2023 | 62.82 | 62.85 | 62.26 | 62.56 | 890,133 | -0.10(-0.16%) |
Dec 27, 2023 | 62.64 | 63.00 | 62.31 | 62.66 | 711,554 | -0.01(-0.02%) |
Dec 26, 2023 | 62.37 | 62.98 | 62.13 | 62.67 | 829,327 | +0.50(+0.80%) |
Dec 22, 2023 | 61.27 | 62.90 | 60.81 | 62.17 | 2,198,938 | -1.64(-2.57%) |
Dec 21, 2023 | 63.67 | 63.93 | 63.45 | 63.81 | 1,127,251 | +0.74(+1.17%) |
Dec 20, 2023 | 63.30 | 63.91 | 63.02 | 63.07 | 1,424,447 | -0.68(-1.07%) |
Dec 19, 2023 | 62.90 | 63.99 | 62.78 | 63.75 | 1,974,855 | +1.67(+2.69%) |
Dec 18, 2023 | 61.60 | 62.86 | 61.48 | 62.08 | 1,343,579 | +0.37(+0.60%) |
Dec 15, 2023 | 62.33 | 62.45 | 61.42 | 61.71 | 4,754,735 | -0.89(-1.42%) |
Dec 14, 2023 | 62.24 | 63.24 | 61.77 | 62.60 | 1,575,826 | +1.09(+1.77%) |
Dec 13, 2023 | 60.67 | 61.57 | 60.67 | 61.51 | 1,989,557 | +0.85(+1.40%) |
Dec 12, 2023 | 60.96 | 61.01 | 60.47 | 60.66 | 1,384,783 | -0.12(-0.20%) |
Dec 11, 2023 | 60.58 | 61.33 | 60.57 | 60.78 | 1,408,645 | +0.35(+0.58%) |
Dec 08, 2023 | 59.63 | 60.60 | 59.58 | 60.43 | 955,113 | +0.69(+1.16%) |
Dec 07, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 1,398,747 | +0.43(+0.73%) |
Dec 06, 2023 | 60.01 | 60.32 | 59.09 | 59.31 | 1,561,588 | -0.55(-0.92%) |
Dec 05, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 1,591,513 | +0.03(+0.05%) |
Dec 04, 2023 | 58.78 | 59.98 | 58.78 | 59.83 | 1,741,513 | +0.68(+1.15%) |
Dec 01, 2023 | 58.86 | 59.30 | 58.17 | 59.15 | 2,121,223 | +0.24(+0.41%) |
Nov 30, 2023 | 58.71 | 58.98 | 58.05 | 58.91 | 1,995,015 | +0.27(+0.46%) |
Nov 29, 2023 | 58.10 | 59.19 | 58.00 | 58.64 | 2,701,252 | +1.14(+1.98%) |
Nov 28, 2023 | 57.10 | 57.85 | 57.06 | 57.50 | 2,774,703 | +0.39(+0.68%) |
Nov 27, 2023 | 55.70 | 57.45 | 55.51 | 57.11 | 1,770,600 | +1.10(+1.96%) |
Nov 24, 2023 | 54.95 | 56.05 | 54.95 | 56.01 | 582,740 | +0.90(+1.63%) |
Nov 22, 2023 | 55.00 | 55.45 | 54.80 | 55.11 | 1,207,924 | +0.56(+1.03%) |
Nov 21, 2023 | 54.50 | 54.57 | 54.10 | 54.55 | 1,169,898 | +0.07(+0.13%) |
Nov 20, 2023 | 52.50 | 54.63 | 52.48 | 54.48 | 2,045,535 | +1.94(+3.69%) |
Nov 17, 2023 | 52.27 | 52.55 | 52.10 | 52.54 | 1,911,929 | +0.93(+1.80%) |
Nov 16, 2023 | 52.04 | 52.38 | 51.33 | 51.61 | 1,698,199 | -0.94(-1.79%) |
Nov 15, 2023 | 51.50 | 53.28 | 51.43 | 52.55 | 2,811,176 | +1.66(+3.26%) |
Nov 14, 2023 | 50.31 | 51.18 | 50.16 | 50.89 | 1,864,879 | +1.46(+2.95%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.08 | 49.43 | 1,533,775 | -0.60(-1.20%) |
Nov 10, 2023 | 49.64 | 50.04 | 49.06 | 50.03 | 1,369,504 | +0.39(+0.79%) |
Nov 09, 2023 | 50.35 | 50.98 | 49.49 | 49.64 | 1,684,026 | -0.37(-0.74%) |
Nov 08, 2023 | 50.22 | 50.95 | 49.94 | 50.01 | 1,219,877 | -0.18(-0.36%) |
Nov 07, 2023 | 49.10 | 50.45 | 49.10 | 50.19 | 1,979,997 | +1.03(+2.10%) |
Nov 06, 2023 | 47.98 | 49.24 | 47.98 | 49.16 | 1,777,429 | +1.46(+3.06%) |
Nov 03, 2023 | 47.88 | 48.34 | 47.33 | 47.70 | 2,253,080 | +0.55(+1.17%) |
Nov 02, 2023 | 46.60 | 47.34 | 46.08 | 47.15 | 2,288,655 | +0.65(+1.40%) |
Nov 01, 2023 | 48.12 | 48.41 | 46.06 | 46.50 | 2,349,288 | -1.72(-3.57%) |
Oct 31, 2023 | 48.09 | 48.28 | 47.59 | 48.22 | 2,003,262 | +0.13(+0.27%) |
Oct 30, 2023 | 46.67 | 48.63 | 46.59 | 48.09 | 3,394,945 | +1.99(+4.32%) |
Oct 27, 2023 | 46.24 | 49.80 | 45.58 | 46.10 | 6,774,063 | -0.68(-1.45%) |
Oct 26, 2023 | 47.76 | 48.11 | 46.67 | 46.78 | 3,165,515 | -1.18(-2.46%) |
Oct 25, 2023 | 48.38 | 49.35 | 47.93 | 47.96 | 2,012,171 | -0.66(-1.36%) |
Oct 24, 2023 | 48.72 | 49.08 | 48.33 | 48.62 | 2,131,444 | +0.60(+1.25%) |
Oct 23, 2023 | 48.25 | 48.30 | 47.35 | 48.02 | 2,437,189 | -0.41(-0.85%) |
Oct 20, 2023 | 48.73 | 48.99 | 48.13 | 48.43 | 1,792,922 | -0.35(-0.72%) |
Oct 19, 2023 | 49.15 | 49.82 | 48.76 | 48.78 | 1,544,218 | -0.41(-0.83%) |
Oct 18, 2023 | 50.22 | 50.38 | 48.76 | 49.19 | 2,293,481 | -1.29(-2.56%) |
Oct 17, 2023 | 49.35 | 50.99 | 49.05 | 50.48 | 2,413,098 | +1.08(+2.19%) |
Oct 16, 2023 | 48.55 | 49.73 | 48.55 | 49.40 | 1,729,345 | +1.31(+2.72%) |
Oct 13, 2023 | 48.26 | 48.58 | 47.75 | 48.09 | 1,469,176 | -0.37(-0.76%) |
Oct 12, 2023 | 48.78 | 48.95 | 47.66 | 48.46 | 1,603,130 | -0.02(-0.04%) |
Oct 11, 2023 | 48.70 | 49.03 | 47.93 | 48.48 | 1,064,594 | -0.19(-0.39%) |
Oct 10, 2023 | 48.29 | 49.36 | 47.65 | 48.67 | 1,247,224 | +0.77(+1.61%) |
Oct 09, 2023 | 48.18 | 48.18 | 47.05 | 47.90 | 1,284,357 | -0.66(-1.36%) |
Oct 06, 2023 | 47.73 | 48.76 | 47.28 | 48.56 | 1,181,450 | +0.59(+1.23%) |
Oct 05, 2023 | 48.69 | 48.85 | 47.88 | 47.97 | 1,104,675 | -0.85(-1.74%) |
Oct 04, 2023 | 48.38 | 48.84 | 47.77 | 48.82 | 1,271,603 | +0.42(+0.87%) |
Oct 03, 2023 | 48.65 | 48.99 | 47.90 | 48.40 | 1,303,319 | -0.53(-1.08%) |
Oct 02, 2023 | 48.73 | 49.31 | 48.52 | 48.93 | 1,573,553 | -0.02(-0.04%) |
Sep 29, 2023 | 49.95 | 50.62 | 48.91 | 48.95 | 2,332,854 | +1.09(+2.28%) |
Sep 28, 2023 | 47.14 | 48.07 | 47.14 | 47.86 | 1,597,364 | +0.79(+1.68%) |
Sep 27, 2023 | 47.24 | 47.48 | 46.68 | 47.07 | 1,275,184 | -0.09(-0.19%) |
Sep 26, 2023 | 47.85 | 48.06 | 46.90 | 47.16 | 1,396,941 | -0.89(-1.85%) |
Sep 25, 2023 | 47.09 | 48.60 | 47.92 | 48.05 | 1,778,348 | +0.40(+0.84%) |
Sep 22, 2023 | 48.19 | 48.37 | 47.33 | 47.65 | 1,443,063 | -0.15(-0.31%) |
Sep 21, 2023 | 47.30 | 48.55 | 47.25 | 47.80 | 2,419,528 | +0.22(+0.46%) |
Sep 20, 2023 | 47.98 | 48.27 | 47.43 | 47.58 | 1,452,611 | -0.26(-0.54%) |
Sep 19, 2023 | 46.91 | 48.17 | 46.91 | 47.84 | 1,823,424 | +0.83(+1.77%) |
Sep 18, 2023 | 48.48 | 48.62 | 46.59 | 47.01 | 1,842,022 | -0.37(-0.78%) |
Sep 15, 2023 | 47.25 | 47.47 | 46.86 | 47.38 | 2,922,261 | -0.06(-0.13%) |
Sep 14, 2023 | 47.37 | 47.75 | 46.96 | 47.44 | 2,003,097 | +0.30(+0.64%) |
Sep 13, 2023 | 48.75 | 48.94 | 46.00 | 47.14 | 4,413,165 | -1.97(-4.01%) |
Sep 12, 2023 | 48.94 | 49.73 | 48.82 | 49.11 | 1,345,741 | +0.08(+0.16%) |
Sep 11, 2023 | 49.35 | 49.58 | 48.71 | 49.03 | 1,763,336 | -0.01(-0.02%) |
Sep 08, 2023 | 49.31 | 49.45 | 48.59 | 49.04 | 1,169,899 | -0.23(-0.47%) |
Sep 07, 2023 | 48.52 | 49.40 | 48.12 | 49.27 | 1,905,705 | +0.38(+0.78%) |
Sep 06, 2023 | 50.32 | 50.38 | 48.50 | 48.89 | 2,419,754 | -1.54(-3.05%) |
Sep 05, 2023 | 51.27 | 51.63 | 50.06 | 50.43 | 2,074,534 | -1.13(-2.19%) |
Sep 01, 2023 | 50.57 | 51.62 | 50.42 | 51.56 | 1,879,289 | +1.25(+2.48%) |
Aug 31, 2023 | 50.20 | 50.46 | 49.84 | 50.31 | 1,606,820 | +0.22(+0.44%) |
Aug 30, 2023 | 49.58 | 50.24 | 49.44 | 50.09 | 1,299,144 | +0.32(+0.64%) |
Aug 29, 2023 | 48.45 | 49.78 | 48.21 | 49.77 | 1,461,888 | +1.49(+3.09%) |
Aug 28, 2023 | 48.55 | 49.24 | 48.07 | 48.28 | 1,712,964 | -0.11(-0.23%) |
Aug 25, 2023 | 48.71 | 48.97 | 47.90 | 48.39 | 1,591,637 | -0.09(-0.19%) |
Aug 24, 2023 | 50.27 | 50.37 | 48.26 | 48.48 | 1,901,729 | -1.81(-3.60%) |
Aug 23, 2023 | 48.34 | 50.57 | 48.06 | 50.29 | 1,904,117 | +0.14(+0.28%) |
Aug 22, 2023 | 50.70 | 50.70 | 49.76 | 50.15 | 1,232,030 | -1.26(-2.45%) |
Aug 21, 2023 | 51.18 | 51.72 | 50.50 | 51.41 | 1,367,122 | +0.50(+0.98%) |
Aug 18, 2023 | 50.56 | 51.09 | 49.90 | 50.91 | 2,346,638 | -0.16(-0.31%) |
Aug 17, 2023 | 52.07 | 52.14 | 50.94 | 51.07 | 1,338,783 | -0.68(-1.31%) |
Aug 16, 2023 | 52.42 | 52.75 | 51.73 | 51.75 | 1,699,896 | -0.73(-1.39%) |
Aug 15, 2023 | 52.59 | 53.04 | 52.44 | 52.48 | 1,231,692 | -0.71(-1.33%) |
Aug 14, 2023 | 53.10 | 53.38 | 52.16 | 53.19 | 1,561,863 | -0.13(-0.24%) |
Aug 11, 2023 | 54.27 | 54.43 | 52.98 | 53.32 | 1,981,004 | -1.35(-2.47%) |
Aug 10, 2023 | 54.39 | 55.62 | 54.15 | 54.67 | 2,493,577 | +0.67(+1.24%) |
Aug 09, 2023 | 54.74 | 54.79 | 53.60 | 54.00 | 1,329,835 | -0.75(-1.37%) |
Aug 08, 2023 | 53.73 | 55.00 | 52.95 | 54.75 | 1,939,623 | +0.47(+0.87%) |
Aug 07, 2023 | 54.49 | 54.71 | 53.48 | 54.28 | 1,301,940 | +0.09(+0.17%) |
Aug 04, 2023 | 54.72 | 55.17 | 54.06 | 54.19 | 941,395 | -0.29(-0.53%) |
Aug 03, 2023 | 54.33 | 54.61 | 53.29 | 54.48 | 1,935,290 | +0.29(+0.54%) |
Aug 02, 2023 | 55.15 | 55.46 | 54.12 | 54.19 | 1,394,876 | -1.39(-2.50%) |