Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 35.19 | 35.19 | 34.09 | 34.31 | 184,078 | -0.83(-2.36%) |
May 15, 2024 | 36.41 | 36.49 | 34.77 | 35.14 | 278,960 | -0.88(-2.44%) |
May 14, 2024 | 37.07 | 37.50 | 36.00 | 36.02 | 263,134 | -0.63(-1.72%) |
May 13, 2024 | 36.52 | 37.41 | 36.35 | 36.65 | 298,016 | +0.69(+1.92%) |
May 10, 2024 | 35.64 | 36.00 | 35.21 | 35.96 | 275,616 | +0.24(+0.67%) |
May 09, 2024 | 35.32 | 35.95 | 35.18 | 35.72 | 207,206 | +0.11(+0.31%) |
May 08, 2024 | 34.98 | 35.61 | 34.62 | 35.61 | 282,354 | +1.16(+3.37%) |
May 07, 2024 | 34.31 | 34.48 | 34.04 | 34.45 | 365,396 | +0.21(+0.61%) |
May 06, 2024 | 32.90 | 34.44 | 32.90 | 34.24 | 405,079 | +1.60(+4.90%) |
May 03, 2024 | 32.50 | 32.95 | 32.13 | 32.64 | 539,478 | +0.85(+2.67%) |
May 02, 2024 | 32.00 | 32.84 | 31.46 | 31.79 | 665,813 | -1.27(-3.84%) |
May 01, 2024 | 33.78 | 34.42 | 33.04 | 33.06 | 530,800 | -0.96(-2.82%) |
Apr 30, 2024 | 34.54 | 34.68 | 33.58 | 34.02 | 363,749 | -0.77(-2.21%) |
Apr 29, 2024 | 34.50 | 34.92 | 34.41 | 34.79 | 253,215 | +0.64(+1.87%) |
Apr 26, 2024 | 33.91 | 34.58 | 33.81 | 34.15 | 172,366 | +0.33(+0.98%) |
Apr 25, 2024 | 34.10 | 34.12 | 32.90 | 33.82 | 382,259 | -0.92(-2.65%) |
Apr 24, 2024 | 34.19 | 35.07 | 33.78 | 34.74 | 371,246 | +0.73(+2.15%) |
Apr 23, 2024 | 34.05 | 34.61 | 33.91 | 34.01 | 554,551 | -0.06(-0.18%) |
Apr 22, 2024 | 34.80 | 34.80 | 33.77 | 34.07 | 420,100 | -0.41(-1.19%) |
Apr 19, 2024 | 34.02 | 35.24 | 33.85 | 34.48 | 538,603 | +0.32(+0.94%) |
Apr 18, 2024 | 34.11 | 34.66 | 33.78 | 34.16 | 451,277 | +0.20(+0.59%) |
Apr 17, 2024 | 34.95 | 35.10 | 33.89 | 33.96 | 309,678 | -0.93(-2.67%) |
Apr 16, 2024 | 35.91 | 35.93 | 34.72 | 34.89 | 345,457 | -1.25(-3.46%) |
Apr 15, 2024 | 36.79 | 37.97 | 35.05 | 36.14 | 930,462 | -2.34(-6.08%) |
Apr 12, 2024 | 41.13 | 41.21 | 38.44 | 38.48 | 374,416 | -3.34(-7.99%) |
Apr 11, 2024 | 42.15 | 42.28 | 41.39 | 41.82 | 244,615 | +0.05(+0.12%) |
Apr 10, 2024 | 41.87 | 42.52 | 41.23 | 41.77 | 174,309 | -1.46(-3.38%) |
Apr 09, 2024 | 42.85 | 43.45 | 42.85 | 43.23 | 157,367 | +0.34(+0.79%) |
Apr 08, 2024 | 43.23 | 43.53 | 42.81 | 42.89 | 115,152 | -0.12(-0.28%) |
Apr 05, 2024 | 42.19 | 43.05 | 42.06 | 43.01 | 244,127 | +0.87(+2.06%) |
Apr 04, 2024 | 43.34 | 43.71 | 41.97 | 42.14 | 196,451 | -0.78(-1.82%) |
Apr 03, 2024 | 42.18 | 43.00 | 42.11 | 42.92 | 162,878 | +0.24(+0.56%) |
Apr 02, 2024 | 42.86 | 43.00 | 42.12 | 42.68 | 225,926 | -0.98(-2.24%) |
Apr 01, 2024 | 43.39 | 43.95 | 42.59 | 43.66 | 169,462 | +0.38(+0.88%) |
Mar 28, 2024 | 42.14 | 43.47 | 42.14 | 43.28 | 219,803 | +1.23(+2.93%) |
Mar 27, 2024 | 40.56 | 42.12 | 40.56 | 42.05 | 150,984 | +1.68(+4.16%) |
Mar 26, 2024 | 41.11 | 41.22 | 40.26 | 40.37 | 131,441 | -0.27(-0.66%) |
Mar 25, 2024 | 40.85 | 41.40 | 40.58 | 40.64 | 106,657 | -0.03(-0.07%) |
Mar 22, 2024 | 41.31 | 41.47 | 40.67 | 40.67 | 178,194 | -0.64(-1.55%) |
Mar 21, 2024 | 41.08 | 41.47 | 40.50 | 41.31 | 216,928 | +0.62(+1.52%) |
Mar 20, 2024 | 39.50 | 41.19 | 39.45 | 40.69 | 326,202 | +1.13(+2.86%) |
Mar 19, 2024 | 38.93 | 40.15 | 38.93 | 39.56 | 217,575 | +0.35(+0.89%) |
Mar 18, 2024 | 39.17 | 39.72 | 38.74 | 39.21 | 199,896 | -0.13(-0.33%) |
Mar 15, 2024 | 38.27 | 39.84 | 38.23 | 39.34 | 421,624 | +1.10(+2.88%) |
Mar 14, 2024 | 40.14 | 40.89 | 37.70 | 38.24 | 412,043 | -2.12(-5.25%) |
Mar 13, 2024 | 40.23 | 40.98 | 40.23 | 40.36 | 99,088 | -0.08(-0.20%) |
Mar 12, 2024 | 40.60 | 41.05 | 40.24 | 40.44 | 126,553 | -0.07(-0.17%) |
Mar 11, 2024 | 41.70 | 41.95 | 40.26 | 40.51 | 124,069 | -1.19(-2.85%) |
Mar 08, 2024 | 42.37 | 42.95 | 41.60 | 41.70 | 223,184 | -0.06(-0.14%) |
Mar 07, 2024 | 41.80 | 42.71 | 41.67 | 41.76 | 190,250 | +0.12(+0.29%) |
Mar 06, 2024 | 42.70 | 43.20 | 41.45 | 41.64 | 149,960 | -0.89(-2.09%) |
Mar 05, 2024 | 42.50 | 43.52 | 42.50 | 42.53 | 138,724 | -0.28(-0.65%) |
Mar 04, 2024 | 43.77 | 44.04 | 42.72 | 42.81 | 143,345 | -0.96(-2.19%) |
Mar 01, 2024 | 43.42 | 43.85 | 42.60 | 43.77 | 198,381 | +0.13(+0.30%) |
Feb 29, 2024 | 43.94 | 44.32 | 43.14 | 43.64 | 191,473 | +0.43(+1.00%) |
Feb 28, 2024 | 43.24 | 43.85 | 43.16 | 43.21 | 127,915 | -0.73(-1.66%) |
Feb 27, 2024 | 43.82 | 45.05 | 43.68 | 43.94 | 217,808 | +0.32(+0.73%) |
Feb 26, 2024 | 43.55 | 44.05 | 42.82 | 43.62 | 273,289 | +1.43(+3.39%) |
Feb 23, 2024 | 42.87 | 43.30 | 42.10 | 42.19 | 207,627 | -0.40(-0.94%) |
Feb 22, 2024 | 42.80 | 42.95 | 41.97 | 42.59 | 372,280 | -0.19(-0.44%) |
Feb 21, 2024 | 43.00 | 43.81 | 42.61 | 42.78 | 342,448 | -0.37(-0.86%) |
Feb 20, 2024 | 46.17 | 46.33 | 41.69 | 43.15 | 869,025 | -4.33(-9.12%) |
Feb 16, 2024 | 47.93 | 48.38 | 47.26 | 47.48 | 154,936 | -1.21(-2.49%) |
Feb 15, 2024 | 47.98 | 48.91 | 47.89 | 48.69 | 134,601 | +1.30(+2.74%) |
Feb 14, 2024 | 47.75 | 48.00 | 46.37 | 47.39 | 211,408 | +0.20(+0.42%) |
Feb 13, 2024 | 47.76 | 48.35 | 46.47 | 47.19 | 261,810 | -2.57(-5.16%) |
Feb 12, 2024 | 48.95 | 50.39 | 48.32 | 49.76 | 312,193 | +0.80(+1.63%) |
Feb 09, 2024 | 46.87 | 49.03 | 46.20 | 48.96 | 359,788 | +2.35(+5.04%) |
Feb 08, 2024 | 45.21 | 46.68 | 44.82 | 46.61 | 152,832 | +1.63(+3.62%) |
Feb 07, 2024 | 45.10 | 45.12 | 43.98 | 44.98 | 121,593 | -0.05(-0.11%) |
Feb 06, 2024 | 44.65 | 45.30 | 44.42 | 45.03 | 147,292 | +0.02(+0.04%) |
Feb 05, 2024 | 45.55 | 45.69 | 44.45 | 45.01 | 239,019 | -1.30(-2.81%) |
Feb 02, 2024 | 44.51 | 46.84 | 43.94 | 46.31 | 277,460 | +1.42(+3.16%) |
Feb 01, 2024 | 41.75 | 44.94 | 41.49 | 44.89 | 400,822 | +3.14(+7.52%) |
Jan 31, 2024 | 41.51 | 43.18 | 40.29 | 41.75 | 600,625 | +0.19(+0.46%) |
Jan 30, 2024 | 43.00 | 43.75 | 40.40 | 41.56 | 2,109,507 | -9.47(-18.56%) |
Jan 29, 2024 | 50.13 | 51.21 | 49.92 | 51.03 | 291,223 | +1.03(+2.06%) |
Jan 26, 2024 | 51.23 | 51.95 | 49.78 | 50.00 | 236,558 | -0.58(-1.15%) |
Jan 25, 2024 | 51.46 | 52.18 | 50.12 | 50.58 | 198,711 | -1.55(-2.97%) |
Jan 24, 2024 | 53.88 | 54.22 | 51.77 | 52.13 | 89,209 | -0.87(-1.64%) |
Jan 23, 2024 | 53.98 | 54.31 | 53.00 | 53.00 | 111,736 | -0.35(-0.66%) |
Jan 22, 2024 | 52.48 | 53.87 | 52.48 | 53.35 | 107,364 | +1.14(+2.18%) |
Jan 19, 2024 | 51.38 | 52.24 | 50.60 | 52.21 | 144,025 | +1.18(+2.31%) |
Jan 18, 2024 | 50.38 | 51.44 | 50.19 | 51.03 | 164,916 | +0.93(+1.86%) |
Jan 17, 2024 | 49.47 | 50.70 | 49.47 | 50.10 | 229,427 | +0.12(+0.24%) |
Jan 16, 2024 | 50.20 | 50.70 | 49.60 | 49.98 | 141,374 | -1.19(-2.33%) |
Jan 12, 2024 | 52.77 | 53.28 | 50.85 | 51.17 | 149,614 | -0.84(-1.62%) |
Jan 11, 2024 | 51.95 | 52.87 | 51.37 | 52.01 | 238,461 | -0.20(-0.38%) |
Jan 10, 2024 | 52.42 | 53.35 | 51.92 | 52.21 | 80,296 | -0.36(-0.68%) |
Jan 09, 2024 | 52.70 | 53.42 | 52.09 | 52.57 | 76,958 | -0.67(-1.26%) |
Jan 08, 2024 | 52.49 | 53.50 | 52.02 | 53.24 | 128,446 | +0.91(+1.74%) |
Jan 05, 2024 | 51.64 | 53.06 | 51.50 | 52.33 | 141,783 | +0.10(+0.19%) |
Jan 04, 2024 | 51.75 | 52.42 | 50.76 | 52.23 | 175,219 | +0.59(+1.14%) |
Jan 03, 2024 | 53.58 | 53.58 | 51.59 | 51.64 | 212,565 | -2.27(-4.21%) |
Jan 02, 2024 | 54.15 | 55.07 | 53.45 | 53.91 | 151,310 | -0.91(-1.66%) |
Dec 29, 2023 | 55.28 | 55.70 | 54.22 | 54.82 | 136,590 | -0.43(-0.78%) |
Dec 28, 2023 | 55.42 | 55.64 | 54.44 | 55.25 | 105,998 | -0.51(-0.91%) |
Dec 27, 2023 | 55.23 | 56.03 | 54.82 | 55.76 | 145,050 | +0.37(+0.67%) |
Dec 26, 2023 | 54.37 | 55.64 | 54.26 | 55.39 | 83,094 | +0.81(+1.48%) |
Dec 22, 2023 | 54.72 | 55.49 | 54.07 | 54.58 | 134,822 | -0.11(-0.20%) |
Dec 21, 2023 | 53.38 | 54.81 | 53.16 | 54.69 | 146,616 | +1.93(+3.66%) |
Dec 20, 2023 | 53.30 | 54.65 | 52.71 | 52.76 | 231,428 | -0.55(-1.03%) |
Dec 19, 2023 | 52.06 | 53.40 | 51.79 | 53.31 | 300,980 | +1.35(+2.60%) |
Dec 18, 2023 | 52.00 | 52.40 | 50.79 | 51.96 | 282,091 | +0.42(+0.81%) |
Dec 15, 2023 | 51.29 | 51.93 | 50.84 | 51.54 | 469,117 | +0.51(+1.00%) |
Dec 14, 2023 | 49.03 | 51.20 | 49.03 | 51.03 | 316,197 | +3.00(+6.25%) |
Dec 13, 2023 | 46.03 | 48.06 | 44.71 | 48.03 | 234,904 | +2.20(+4.80%) |
Dec 12, 2023 | 46.93 | 47.00 | 45.83 | 45.83 | 128,546 | -1.06(-2.26%) |
Dec 11, 2023 | 46.83 | 46.94 | 45.93 | 46.89 | 237,641 | -0.10(-0.21%) |
Dec 08, 2023 | 46.82 | 47.64 | 45.98 | 46.99 | 153,707 | -0.02(-0.05%) |
Dec 07, 2023 | 45.88 | 47.42 | 45.51 | 47.02 | 149,245 | +1.02(+2.21%) |
Dec 06, 2023 | 46.12 | 47.17 | 45.95 | 46.00 | 138,718 | +0.25(+0.55%) |
Dec 05, 2023 | 46.74 | 46.74 | 45.60 | 45.75 | 106,570 | -1.41(-2.99%) |
Dec 04, 2023 | 46.84 | 47.93 | 46.74 | 47.16 | 164,738 | +0.07(+0.15%) |
Dec 01, 2023 | 44.37 | 47.18 | 43.94 | 47.09 | 185,373 | +2.85(+6.44%) |
Nov 30, 2023 | 45.00 | 45.08 | 44.05 | 44.24 | 205,869 | -0.64(-1.43%) |
Nov 29, 2023 | 45.70 | 46.33 | 44.76 | 44.88 | 146,695 | -0.33(-0.73%) |
Nov 28, 2023 | 44.69 | 45.57 | 44.59 | 45.21 | 117,257 | +0.36(+0.80%) |
Nov 27, 2023 | 45.43 | 45.54 | 44.80 | 44.85 | 147,949 | -0.91(-1.99%) |
Nov 24, 2023 | 45.75 | 46.06 | 45.35 | 45.76 | 69,618 | +0.04(+0.09%) |
Nov 22, 2023 | 46.35 | 47.03 | 45.69 | 45.72 | 115,985 | -0.66(-1.42%) |
Nov 21, 2023 | 46.45 | 46.67 | 46.27 | 46.38 | 126,586 | -0.37(-0.79%) |
Nov 20, 2023 | 46.31 | 46.82 | 46.21 | 46.75 | 130,400 | +0.44(+0.95%) |
Nov 17, 2023 | 46.05 | 46.57 | 45.59 | 46.31 | 142,329 | +0.88(+1.94%) |
Nov 16, 2023 | 46.85 | 47.05 | 45.08 | 45.43 | 163,186 | -1.60(-3.40%) |
Nov 15, 2023 | 46.18 | 47.78 | 46.18 | 47.03 | 150,008 | +1.12(+2.44%) |
Nov 14, 2023 | 44.16 | 45.92 | 44.16 | 45.91 | 178,930 | +3.26(+7.64%) |
Nov 13, 2023 | 42.91 | 43.08 | 42.06 | 42.65 | 146,438 | -0.56(-1.30%) |
Nov 10, 2023 | 42.56 | 43.40 | 42.20 | 43.21 | 151,937 | +0.61(+1.43%) |
Nov 09, 2023 | 43.76 | 43.80 | 42.53 | 42.60 | 169,566 | -0.80(-1.84%) |
Nov 08, 2023 | 43.55 | 43.90 | 42.58 | 43.40 | 214,637 | -0.15(-0.34%) |
Nov 07, 2023 | 44.68 | 44.71 | 43.49 | 43.55 | 232,933 | -1.32(-2.94%) |
Nov 06, 2023 | 46.45 | 46.45 | 44.80 | 44.87 | 154,883 | -1.78(-3.82%) |
Nov 03, 2023 | 45.04 | 46.77 | 44.96 | 46.65 | 265,590 | +2.55(+5.78%) |
Nov 02, 2023 | 45.57 | 45.80 | 43.40 | 44.10 | 333,377 | -0.72(-1.61%) |
Nov 01, 2023 | 43.12 | 44.91 | 42.91 | 44.82 | 345,216 | +1.20(+2.75%) |
Oct 31, 2023 | 44.02 | 45.58 | 43.10 | 43.62 | 372,040 | -1.50(-3.32%) |
Oct 30, 2023 | 45.30 | 45.34 | 43.84 | 45.12 | 191,025 | +0.14(+0.31%) |
Oct 27, 2023 | 45.28 | 45.93 | 44.73 | 44.98 | 161,411 | -0.36(-0.79%) |
Oct 26, 2023 | 47.26 | 47.58 | 45.25 | 45.34 | 183,643 | -1.97(-4.16%) |
Oct 25, 2023 | 47.69 | 47.69 | 46.70 | 47.31 | 101,410 | -0.60(-1.25%) |
Oct 24, 2023 | 49.02 | 49.22 | 47.89 | 47.91 | 124,606 | -0.70(-1.44%) |
Oct 23, 2023 | 49.86 | 49.87 | 48.59 | 48.61 | 119,225 | -1.39(-2.78%) |
Oct 20, 2023 | 50.56 | 51.05 | 49.87 | 50.00 | 119,651 | -0.18(-0.36%) |
Oct 19, 2023 | 50.81 | 50.86 | 50.10 | 50.18 | 104,203 | -0.44(-0.87%) |
Oct 18, 2023 | 50.69 | 51.38 | 50.00 | 50.62 | 158,738 | -0.52(-1.02%) |
Oct 17, 2023 | 50.00 | 51.32 | 49.95 | 51.14 | 144,122 | +0.87(+1.73%) |
Oct 16, 2023 | 49.36 | 50.49 | 49.02 | 50.27 | 135,623 | +1.36(+2.78%) |
Oct 13, 2023 | 48.78 | 49.02 | 48.56 | 48.91 | 86,366 | +0.38(+0.78%) |
Oct 12, 2023 | 49.00 | 49.26 | 47.99 | 48.53 | 117,637 | -1.23(-2.47%) |
Oct 11, 2023 | 49.36 | 50.09 | 49.12 | 49.76 | 92,047 | +0.34(+0.69%) |
Oct 10, 2023 | 48.56 | 49.74 | 48.15 | 49.42 | 106,146 | +0.96(+1.98%) |
Oct 09, 2023 | 48.22 | 48.56 | 47.26 | 48.46 | 215,621 | -0.19(-0.39%) |
Oct 06, 2023 | 48.79 | 49.39 | 48.22 | 48.65 | 145,635 | -0.34(-0.69%) |
Oct 05, 2023 | 49.20 | 49.28 | 48.55 | 48.99 | 190,143 | -0.03(-0.06%) |
Oct 04, 2023 | 48.56 | 49.18 | 47.97 | 49.02 | 113,266 | +0.35(+0.72%) |
Oct 03, 2023 | 49.15 | 49.37 | 48.24 | 48.67 | 106,971 | -0.74(-1.50%) |
Oct 02, 2023 | 49.02 | 49.42 | 48.87 | 49.41 | 119,476 | +0.39(+0.80%) |
Sep 29, 2023 | 49.40 | 49.72 | 48.89 | 49.02 | 153,909 | +0.18(+0.37%) |
Sep 28, 2023 | 47.84 | 49.06 | 47.84 | 48.84 | 175,019 | +0.96(+2.01%) |
Sep 27, 2023 | 47.57 | 47.90 | 47.09 | 47.88 | 193,788 | +0.76(+1.61%) |
Sep 26, 2023 | 47.30 | 47.69 | 47.12 | 47.12 | 168,822 | -0.50(-1.05%) |
Sep 25, 2023 | 47.19 | 47.83 | 47.50 | 47.62 | 179,291 | +0.27(+0.57%) |
Sep 22, 2023 | 47.88 | 48.24 | 46.57 | 47.35 | 320,416 | -0.48(-1.00%) |
Sep 21, 2023 | 48.02 | 48.95 | 47.79 | 47.83 | 143,305 | -0.64(-1.32%) |
Sep 20, 2023 | 49.01 | 49.49 | 48.39 | 48.47 | 135,103 | -0.43(-0.88%) |
Sep 19, 2023 | 48.42 | 49.45 | 48.42 | 48.90 | 174,832 | +0.54(+1.12%) |
Sep 18, 2023 | 48.22 | 48.76 | 47.62 | 48.36 | 160,676 | +0.33(+0.69%) |
Sep 15, 2023 | 49.51 | 49.60 | 47.66 | 48.03 | 450,016 | -1.73(-3.48%) |
Sep 14, 2023 | 48.52 | 50.17 | 48.34 | 49.76 | 232,438 | +1.61(+3.34%) |
Sep 13, 2023 | 47.53 | 48.50 | 46.84 | 48.15 | 192,835 | +0.82(+1.73%) |
Sep 12, 2023 | 48.48 | 48.84 | 47.14 | 47.33 | 214,560 | -0.52(-1.09%) |
Sep 11, 2023 | 48.39 | 48.81 | 47.36 | 47.85 | 203,773 | -0.34(-0.71%) |
Sep 08, 2023 | 48.10 | 48.55 | 47.82 | 48.19 | 256,775 | +0.09(+0.19%) |
Sep 07, 2023 | 48.24 | 48.62 | 47.69 | 48.10 | 152,065 | -0.46(-0.95%) |
Sep 06, 2023 | 48.66 | 48.90 | 47.70 | 48.56 | 178,420 | -0.04(-0.08%) |
Sep 05, 2023 | 49.95 | 49.95 | 48.39 | 48.60 | 187,627 | -1.52(-3.03%) |
Sep 01, 2023 | 49.04 | 50.78 | 48.85 | 50.12 | 224,502 | +1.56(+3.21%) |
Aug 31, 2023 | 50.07 | 50.55 | 48.49 | 48.56 | 298,948 | -1.77(-3.52%) |
Aug 30, 2023 | 51.26 | 51.85 | 48.98 | 50.33 | 345,995 | -2.22(-4.22%) |
Aug 29, 2023 | 52.90 | 54.05 | 51.80 | 52.55 | 242,869 | -0.87(-1.63%) |
Aug 28, 2023 | 54.02 | 54.66 | 53.05 | 53.42 | 125,620 | -0.46(-0.85%) |
Aug 25, 2023 | 53.70 | 54.62 | 53.10 | 53.88 | 80,249 | +0.57(+1.07%) |
Aug 24, 2023 | 53.83 | 53.85 | 53.17 | 53.31 | 96,527 | -0.68(-1.26%) |
Aug 23, 2023 | 53.65 | 54.14 | 53.10 | 53.99 | 67,128 | +0.57(+1.07%) |
Aug 22, 2023 | 54.14 | 54.66 | 53.16 | 53.42 | 95,797 | -0.76(-1.40%) |
Aug 21, 2023 | 54.77 | 55.14 | 53.78 | 54.18 | 55,832 | -0.51(-0.93%) |
Aug 18, 2023 | 53.73 | 54.95 | 53.73 | 54.69 | 73,850 | +0.59(+1.09%) |
Aug 17, 2023 | 54.19 | 54.71 | 53.94 | 54.10 | 67,524 | +0.00(+0.00%) |
Aug 16, 2023 | 54.89 | 55.55 | 54.10 | 54.10 | 84,280 | -0.79(-1.44%) |
Aug 15, 2023 | 56.17 | 56.31 | 54.89 | 54.89 | 84,440 | -1.50(-2.66%) |
Aug 14, 2023 | 56.23 | 56.40 | 55.78 | 56.39 | 70,758 | +0.05(+0.09%) |
Aug 11, 2023 | 56.33 | 56.83 | 56.23 | 56.34 | 78,704 | -0.31(-0.55%) |
Aug 10, 2023 | 56.71 | 57.29 | 55.93 | 56.65 | 95,052 | -0.02(-0.04%) |
Aug 09, 2023 | 56.89 | 57.58 | 56.38 | 56.67 | 97,250 | -0.43(-0.75%) |
Aug 08, 2023 | 57.28 | 57.28 | 55.95 | 57.10 | 79,451 | -0.58(-1.01%) |
Aug 07, 2023 | 56.88 | 58.70 | 56.79 | 57.68 | 87,496 | +0.86(+1.51%) |
Aug 04, 2023 | 55.97 | 57.06 | 55.34 | 56.82 | 125,148 | +1.09(+1.96%) |
Aug 03, 2023 | 59.44 | 59.57 | 54.64 | 55.73 | 263,588 | -4.10(-6.85%) |
Aug 02, 2023 | 59.50 | 60.39 | 59.37 | 59.83 | 88,204 | -0.48(-0.80%) |
Aug 01, 2023 | 59.72 | 60.38 | 59.09 | 60.31 | 121,762 | +0.36(+0.60%) |
Jul 31, 2023 | 58.76 | 59.95 | 58.56 | 59.95 | 118,920 | +1.43(+2.44%) |
Jul 28, 2023 | 58.95 | 59.10 | 57.98 | 58.52 | 104,496 | +0.09(+0.15%) |
Jul 27, 2023 | 59.56 | 60.72 | 58.42 | 58.43 | 164,859 | -0.90(-1.52%) |
Jul 26, 2023 | 58.51 | 59.54 | 58.02 | 59.33 | 99,039 | +0.58(+0.99%) |
Jul 25, 2023 | 57.98 | 59.10 | 57.98 | 58.75 | 75,679 | +0.57(+0.98%) |
Jul 24, 2023 | 57.73 | 58.58 | 57.60 | 58.18 | 102,967 | +0.54(+0.94%) |
Jul 21, 2023 | 57.79 | 58.28 | 57.24 | 57.64 | 118,176 | +0.45(+0.79%) |
Jul 20, 2023 | 57.98 | 57.98 | 57.00 | 57.19 | 84,032 | -0.79(-1.36%) |
Jul 19, 2023 | 57.07 | 58.47 | 57.00 | 57.98 | 145,449 | +1.08(+1.90%) |
Jul 18, 2023 | 55.69 | 56.98 | 55.69 | 56.90 | 186,277 | +1.24(+2.23%) |
Jul 17, 2023 | 55.11 | 56.16 | 54.79 | 55.66 | 143,624 | -0.02(-0.04%) |
Jul 14, 2023 | 57.89 | 57.89 | 54.00 | 55.68 | 186,675 | -2.15(-3.72%) |
Jul 13, 2023 | 58.10 | 58.12 | 57.15 | 57.83 | 101,683 | -0.21(-0.36%) |
Jul 12, 2023 | 57.98 | 58.31 | 57.51 | 58.04 | 130,353 | +1.05(+1.84%) |
Jul 11, 2023 | 56.07 | 57.11 | 55.85 | 56.99 | 125,067 | +1.23(+2.21%) |
Jul 10, 2023 | 55.85 | 56.73 | 55.38 | 55.76 | 185,429 | -0.19(-0.34%) |
Jul 07, 2023 | 56.58 | 57.11 | 55.82 | 55.95 | 125,951 | -0.39(-0.69%) |
Jul 06, 2023 | 57.00 | 57.38 | 56.00 | 56.34 | 144,657 | -1.34(-2.32%) |
Jul 05, 2023 | 59.28 | 59.28 | 57.19 | 57.68 | 126,299 | -1.73(-2.91%) |
Jul 03, 2023 | 58.77 | 59.42 | 58.77 | 59.41 | 47,488 | +0.75(+1.28%) |
Jun 30, 2023 | 59.15 | 59.49 | 58.50 | 58.66 | 149,910 | -0.09(-0.15%) |
Jun 29, 2023 | 57.99 | 58.88 | 57.99 | 58.75 | 104,004 | +0.84(+1.45%) |
Jun 28, 2023 | 58.11 | 58.66 | 57.61 | 57.91 | 105,890 | -0.24(-0.41%) |
Jun 27, 2023 | 56.97 | 58.39 | 56.97 | 58.15 | 112,873 | +1.28(+2.25%) |
Jun 26, 2023 | 56.24 | 57.69 | 56.24 | 56.87 | 75,670 | +0.62(+1.10%) |
Jun 23, 2023 | 56.54 | 57.63 | 56.07 | 56.25 | 369,930 | -1.27(-2.21%) |
Jun 22, 2023 | 58.01 | 58.22 | 57.00 | 57.52 | 79,050 | -0.67(-1.15%) |
Jun 21, 2023 | 57.70 | 58.82 | 57.41 | 58.19 | 86,505 | +0.29(+0.50%) |
Jun 20, 2023 | 57.58 | 58.64 | 57.14 | 57.90 | 101,482 | +0.08(+0.14%) |
Jun 16, 2023 | 61.01 | 61.24 | 57.57 | 57.82 | 333,705 | -3.64(-5.92%) |