Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.63 | 72.05 | 67.57 | 72.00 | 1,037,935 | +4.41(+6.52%) |
Apr 29, 2024 | 71.34 | 71.60 | 67.23 | 67.59 | 1,222,837 | -6.06(-8.23%) |
Apr 26, 2024 | 73.08 | 74.16 | 71.90 | 73.65 | 439,592 | +2.43(+3.41%) |
Apr 25, 2024 | 72.54 | 73.19 | 69.80 | 71.22 | 534,475 | -0.73(-1.01%) |
Apr 24, 2024 | 68.61 | 72.50 | 68.45 | 71.95 | 877,641 | +6.45(+9.85%) |
Apr 23, 2024 | 68.92 | 69.23 | 65.10 | 65.50 | 989,706 | -2.96(-4.32%) |
Apr 22, 2024 | 69.73 | 70.70 | 68.20 | 68.46 | 747,862 | -3.73(-5.17%) |
Apr 19, 2024 | 70.88 | 73.49 | 70.17 | 72.19 | 891,426 | -1.01(-1.38%) |
Apr 18, 2024 | 72.87 | 73.67 | 71.55 | 73.20 | 491,994 | +0.20(+0.27%) |
Apr 17, 2024 | 75.03 | 75.90 | 72.93 | 73.00 | 433,046 | +0.91(+1.26%) |
Apr 16, 2024 | 75.97 | 77.00 | 68.51 | 72.09 | 986,156 | -3.67(-4.84%) |
Apr 15, 2024 | 74.47 | 75.99 | 73.38 | 75.76 | 645,804 | +5.56(+7.92%) |
Apr 12, 2024 | 72.22 | 72.81 | 69.98 | 70.20 | 444,260 | -1.86(-2.58%) |
Apr 11, 2024 | 69.72 | 72.70 | 69.62 | 72.06 | 890,592 | -65.34(-47.55%) |
Apr 10, 2024 | 134.41 | 139.05 | 133.47 | 137.40 | 501,514 | +3.11(+2.32%) |
Apr 09, 2024 | 133.36 | 140.69 | 130.36 | 134.29 | 859,113 | -4.46(-3.21%) |
Apr 08, 2024 | 144.64 | 145.69 | 138.00 | 138.75 | 709,961 | -9.97(-6.70%) |
Apr 05, 2024 | 148.22 | 149.86 | 141.50 | 148.72 | 561,628 | +0.01(+0.01%) |
Apr 04, 2024 | 140.07 | 150.34 | 139.39 | 148.71 | 629,814 | +10.41(+7.53%) |
Apr 03, 2024 | 131.51 | 140.15 | 131.19 | 138.30 | 621,221 | +0.64(+0.46%) |
Apr 02, 2024 | 144.58 | 145.62 | 133.42 | 137.66 | 1,039,846 | -1.97(-1.41%) |
Apr 01, 2024 | 142.26 | 146.13 | 137.50 | 139.63 | 1,065,990 | -17.07(-10.89%) |
Mar 28, 2024 | 156.82 | 161.31 | 149.00 | 156.70 | 735,002 | -5.25(-3.24%) |
Mar 27, 2024 | 160.12 | 160.48 | 158.46 | 161.95 | 543,370 | +12.40(+8.29%) |
Mar 26, 2024 | 146.20 | 151.67 | 145.66 | 149.55 | 507,615 | +2.04(+1.38%) |
Mar 25, 2024 | 149.08 | 150.38 | 144.74 | 147.51 | 646,675 | +1.55(+1.06%) |
Mar 22, 2024 | 148.31 | 148.76 | 144.15 | 145.96 | 391,789 | +3.59(+2.52%) |
Mar 21, 2024 | 142.75 | 147.69 | 141.04 | 142.37 | 711,340 | +0.96(+0.68%) |
Mar 20, 2024 | 141.60 | 142.20 | 138.50 | 141.41 | 577,200 | +5.27(+3.87%) |
Mar 19, 2024 | 137.26 | 141.41 | 134.03 | 136.14 | 736,044 | -6.28(-4.41%) |
Mar 18, 2024 | 138.88 | 147.99 | 137.63 | 142.42 | 687,259 | -3.78(-2.59%) |
Mar 15, 2024 | 142.04 | 151.18 | 142.04 | 146.20 | 811,847 | +6.43(+4.60%) |
Mar 14, 2024 | 150.77 | 151.64 | 136.00 | 139.77 | 1,073,020 | -12.50(-8.21%) |
Mar 13, 2024 | 154.09 | 155.28 | 148.10 | 152.27 | 597,796 | +5.50(+3.75%) |
Mar 12, 2024 | 136.18 | 149.62 | 135.70 | 146.77 | 595,735 | +5.91(+4.20%) |
Mar 11, 2024 | 136.60 | 141.41 | 136.37 | 140.86 | 580,281 | +8.92(+6.76%) |
Mar 08, 2024 | 130.77 | 132.46 | 127.70 | 131.94 | 605,812 | +1.38(+1.06%) |
Mar 07, 2024 | 118.45 | 131.05 | 115.00 | 130.56 | 908,106 | +15.27(+13.24%) |
Mar 06, 2024 | 111.84 | 115.83 | 111.48 | 115.29 | 501,694 | +3.34(+2.98%) |
Mar 05, 2024 | 115.07 | 118.36 | 106.00 | 111.95 | 914,165 | -1.48(-1.30%) |
Mar 04, 2024 | 113.61 | 116.91 | 107.25 | 113.43 | 1,439,598 | -13.92(-10.93%) |
Mar 01, 2024 | 128.56 | 128.80 | 124.63 | 127.35 | 642,799 | +2.67(+2.14%) |
Feb 29, 2024 | 121.59 | 125.49 | 117.00 | 124.68 | 946,236 | +4.91(+4.10%) |
Feb 28, 2024 | 124.81 | 125.59 | 116.23 | 119.77 | 1,407,136 | -10.47(-8.04%) |
Feb 27, 2024 | 130.03 | 135.00 | 126.19 | 130.24 | 1,194,887 | -9.50(-6.80%) |
Feb 26, 2024 | 133.51 | 145.22 | 133.29 | 139.74 | 882,830 | -7.40(-5.03%) |
Feb 23, 2024 | 141.93 | 148.94 | 141.52 | 147.14 | 736,873 | +15.20(+11.52%) |
Feb 22, 2024 | 135.54 | 142.25 | 129.72 | 131.94 | 806,983 | +2.47(+1.91%) |
Feb 21, 2024 | 133.39 | 142.41 | 127.55 | 129.47 | 1,263,300 | -43.09(-24.97%) |
Feb 20, 2024 | 172.75 | 175.95 | 168.98 | 172.56 | 780,620 | +6.99(+4.22%) |
Feb 16, 2024 | 171.34 | 171.68 | 161.30 | 165.57 | 730,327 | -5.95(-3.47%) |
Feb 15, 2024 | 169.82 | 176.97 | 167.08 | 171.52 | 622,868 | -1.97(-1.14%) |
Feb 14, 2024 | 165.67 | 174.19 | 162.00 | 173.49 | 813,992 | +13.86(+8.68%) |
Feb 13, 2024 | 159.80 | 162.00 | 155.81 | 159.63 | 891,080 | +8.27(+5.46%) |
Feb 12, 2024 | 138.94 | 153.18 | 135.82 | 151.36 | 837,872 | +14.12(+10.29%) |
Feb 09, 2024 | 133.63 | 139.35 | 133.12 | 137.24 | 684,454 | +3.80(+2.85%) |
Feb 08, 2024 | 126.05 | 135.24 | 125.00 | 133.44 | 777,871 | +10.29(+8.36%) |
Feb 07, 2024 | 117.26 | 124.63 | 117.20 | 123.15 | 554,196 | +3.72(+3.11%) |
Feb 06, 2024 | 116.85 | 120.00 | 114.55 | 119.43 | 722,534 | +8.60(+7.76%) |
Feb 05, 2024 | 111.13 | 113.71 | 108.64 | 110.83 | 738,892 | +1.20(+1.09%) |
Feb 02, 2024 | 112.21 | 113.60 | 108.87 | 109.63 | 786,852 | -5.37(-4.67%) |
Feb 01, 2024 | 109.26 | 115.92 | 106.79 | 115.00 | 909,891 | +8.28(+7.76%) |
Jan 31, 2024 | 107.87 | 109.52 | 102.84 | 106.72 | 904,440 | -2.51(-2.30%) |
Jan 30, 2024 | 109.58 | 113.50 | 106.82 | 109.23 | 837,795 | -3.55(-3.15%) |
Jan 29, 2024 | 108.25 | 114.58 | 107.73 | 112.78 | 1,285,927 | +10.37(+10.13%) |
Jan 26, 2024 | 104.02 | 110.15 | 101.61 | 102.41 | 1,429,938 | -0.26(-0.25%) |
Jan 25, 2024 | 94.01 | 103.93 | 93.44 | 102.67 | 1,662,378 | +8.94(+9.54%) |
Jan 24, 2024 | 97.55 | 101.13 | 93.23 | 93.73 | 1,830,632 | -9.33(-9.05%) |
Jan 23, 2024 | 111.36 | 111.36 | 102.60 | 103.06 | 1,545,654 | -5.30(-4.89%) |
Jan 22, 2024 | 108.39 | 109.37 | 105.54 | 108.36 | 1,523,249 | +10.00(+10.17%) |
Jan 19, 2024 | 91.75 | 98.36 | 91.75 | 98.36 | 2,135,396 | +12.15(+14.09%) |
Jan 18, 2024 | 84.28 | 89.19 | 83.96 | 86.21 | 2,889,560 | +4.15(+5.06%) |
Jan 17, 2024 | 83.54 | 84.79 | 79.35 | 82.06 | 2,380,643 | -2.07(-2.46%) |
Jan 16, 2024 | 82.22 | 84.50 | 80.01 | 84.13 | 2,639,849 | +11.28(+15.48%) |
Jan 12, 2024 | 74.00 | 77.45 | 72.39 | 72.85 | 4,677,514 | -6.38(-8.05%) |
Jan 11, 2024 | 77.03 | 79.68 | 72.48 | 79.23 | 4,815,365 | +0.81(+1.03%) |
Jan 10, 2024 | 75.59 | 78.78 | 73.73 | 78.42 | 3,954,356 | +8.38(+11.96%) |
Jan 09, 2024 | 72.20 | 77.38 | 65.01 | 70.04 | 7,997,309 | -7.40(-9.56%) |
Jan 08, 2024 | 83.38 | 85.15 | 75.39 | 77.44 | 3,123,725 | +1.14(+1.49%) |
Jan 05, 2024 | 82.60 | 83.10 | 74.26 | 76.30 | 2,958,795 | -0.93(-1.20%) |
Jan 04, 2024 | 79.70 | 83.98 | 76.90 | 77.23 | 3,402,172 | -7.52(-8.87%) |
Jan 03, 2024 | 84.62 | 88.97 | 82.35 | 84.75 | 2,300,379 | -6.82(-7.45%) |
Jan 02, 2024 | 90.65 | 94.20 | 90.50 | 91.57 | 1,821,890 | -4.84(-5.02%) |
Dec 29, 2023 | 94.08 | 97.70 | 91.48 | 96.41 | 1,693,756 | +4.01(+4.34%) |
Dec 28, 2023 | 94.74 | 96.00 | 91.13 | 92.40 | 2,342,241 | -7.20(-7.23%) |
Dec 27, 2023 | 95.66 | 100.79 | 91.69 | 99.60 | 1,765,665 | -1.84(-1.81%) |
Dec 26, 2023 | 102.73 | 105.50 | 101.05 | 101.44 | 1,593,124 | +4.26(+4.38%) |
Dec 22, 2023 | 102.85 | 102.97 | 96.90 | 97.18 | 1,256,514 | -1.54(-1.56%) |
Dec 21, 2023 | 104.94 | 107.01 | 96.45 | 98.72 | 1,777,869 | -11.22(-10.21%) |
Dec 20, 2023 | 104.69 | 110.17 | 101.92 | 109.94 | 1,518,492 | +9.51(+9.47%) |
Dec 19, 2023 | 107.50 | 110.12 | 99.94 | 100.43 | 1,575,098 | +1.33(+1.34%) |
Dec 18, 2023 | 93.61 | 99.80 | 93.17 | 99.10 | 897,306 | -1.06(-1.06%) |
Dec 15, 2023 | 100.13 | 103.24 | 95.71 | 100.16 | 1,075,026 | -1.38(-1.36%) |
Dec 14, 2023 | 109.54 | 109.74 | 101.50 | 101.54 | 1,285,415 | -8.64(-7.84%) |
Dec 13, 2023 | 116.59 | 117.32 | 103.88 | 110.18 | 1,619,950 | -6.41(-5.50%) |
Dec 12, 2023 | 112.81 | 116.90 | 109.30 | 116.59 | 984,940 | +11.27(+10.70%) |
Dec 11, 2023 | 113.25 | 115.58 | 104.75 | 105.32 | 1,501,012 | +8.48(+8.76%) |
Dec 08, 2023 | 95.21 | 98.00 | 92.89 | 96.84 | 763,519 | +1.31(+1.37%) |
Dec 07, 2023 | 95.86 | 98.83 | 92.00 | 95.53 | 1,044,007 | -0.22(-0.23%) |
Dec 06, 2023 | 86.02 | 97.14 | 85.53 | 95.75 | 1,655,083 | +9.36(+10.83%) |
Dec 05, 2023 | 81.89 | 88.57 | 81.47 | 86.39 | 851,415 | +0.20(+0.23%) |
Dec 04, 2023 | 88.36 | 89.92 | 85.97 | 86.19 | 1,208,774 | +3.15(+3.79%) |
Dec 01, 2023 | 82.90 | 83.77 | 78.86 | 83.04 | 1,396,311 | +2.10(+2.59%) |
Nov 30, 2023 | 79.81 | 83.58 | 78.71 | 80.94 | 897,783 | -0.78(-0.95%) |
Nov 29, 2023 | 77.73 | 81.85 | 77.50 | 81.72 | 1,023,925 | +0.32(+0.39%) |
Nov 28, 2023 | 76.48 | 81.72 | 74.03 | 81.40 | 1,172,818 | +7.40(+10.00%) |
Nov 27, 2023 | 74.97 | 76.73 | 73.64 | 74.00 | 659,987 | +3.05(+4.30%) |
Nov 24, 2023 | 72.92 | 73.42 | 69.79 | 70.95 | 513,492 | +1.66(+2.40%) |
Nov 22, 2023 | 71.75 | 73.10 | 68.64 | 69.29 | 751,541 | -2.43(-3.39%) |
Nov 21, 2023 | 70.34 | 71.90 | 68.06 | 71.72 | 855,636 | +2.64(+3.82%) |
Nov 20, 2023 | 68.82 | 69.34 | 66.92 | 69.08 | 1,124,647 | +3.61(+5.51%) |
Nov 17, 2023 | 66.10 | 67.95 | 65.20 | 65.47 | 1,392,553 | +3.79(+6.14%) |
Nov 16, 2023 | 58.57 | 63.01 | 58.04 | 61.68 | 1,670,372 | +3.43(+5.89%) |
Nov 15, 2023 | 56.70 | 58.42 | 54.22 | 58.25 | 1,436,137 | -0.97(-1.64%) |
Nov 14, 2023 | 57.22 | 59.40 | 55.66 | 59.22 | 1,275,262 | +4.02(+7.28%) |
Nov 13, 2023 | 56.80 | 58.59 | 54.86 | 55.20 | 1,311,857 | -4.74(-7.91%) |
Nov 10, 2023 | 59.45 | 60.47 | 59.38 | 59.94 | 954,632 | +1.24(+2.11%) |
Nov 09, 2023 | 58.21 | 59.76 | 57.84 | 58.70 | 1,173,458 | +2.80(+5.01%) |
Nov 08, 2023 | 56.00 | 58.11 | 53.99 | 55.90 | 1,796,734 | +2.69(+5.06%) |
Nov 07, 2023 | 53.76 | 54.56 | 52.74 | 53.21 | 1,624,123 | +2.09(+4.09%) |
Nov 06, 2023 | 50.20 | 51.71 | 49.71 | 51.12 | 2,343,616 | +4.50(+9.65%) |
Nov 03, 2023 | 46.19 | 46.74 | 44.39 | 46.62 | 1,620,192 | +0.39(+0.84%) |
Nov 02, 2023 | 48.24 | 48.56 | 46.06 | 46.23 | 1,769,924 | -0.69(-1.47%) |
Nov 01, 2023 | 48.30 | 48.60 | 45.37 | 46.92 | 2,628,888 | +2.06(+4.59%) |
Oct 31, 2023 | 48.21 | 48.27 | 44.06 | 44.86 | 4,686,202 | -7.50(-14.32%) |
Oct 30, 2023 | 52.23 | 52.56 | 51.27 | 52.36 | 1,258,203 | +3.19(+6.49%) |
Oct 27, 2023 | 46.64 | 49.44 | 46.46 | 49.17 | 2,501,373 | +1.31(+2.74%) |
Oct 26, 2023 | 50.73 | 51.46 | 47.27 | 47.86 | 2,134,473 | -2.80(-5.53%) |
Oct 25, 2023 | 51.72 | 52.64 | 50.58 | 50.66 | 965,985 | -1.79(-3.41%) |
Oct 24, 2023 | 54.56 | 55.07 | 52.31 | 52.45 | 1,145,973 | -1.90(-3.50%) |
Oct 23, 2023 | 54.91 | 55.42 | 53.72 | 54.35 | 995,676 | -0.22(-0.40%) |
Oct 20, 2023 | 54.59 | 54.95 | 53.86 | 54.57 | 1,427,312 | +1.90(+3.61%) |
Oct 19, 2023 | 49.93 | 52.84 | 49.48 | 52.67 | 2,164,152 | +3.19(+6.45%) |
Oct 18, 2023 | 47.97 | 49.79 | 47.82 | 49.48 | 1,097,747 | -0.23(-0.46%) |
Oct 17, 2023 | 49.50 | 50.68 | 49.00 | 49.71 | 1,658,201 | +0.83(+1.70%) |
Oct 16, 2023 | 48.85 | 49.70 | 48.09 | 48.88 | 2,556,102 | +2.08(+4.44%) |
Oct 13, 2023 | 46.95 | 47.54 | 46.01 | 46.80 | 1,820,594 | +1.59(+3.52%) |
Oct 12, 2023 | 45.65 | 46.00 | 43.74 | 45.21 | 2,616,985 | +0.76(+1.71%) |
Oct 11, 2023 | 46.63 | 48.07 | 43.89 | 44.45 | 4,291,413 | -0.04(-0.09%) |
Oct 10, 2023 | 44.95 | 46.10 | 44.28 | 44.49 | 2,477,293 | -0.56(-1.24%) |
Oct 09, 2023 | 45.85 | 46.37 | 44.33 | 45.05 | 2,710,967 | -1.25(-2.70%) |
Oct 06, 2023 | 50.26 | 50.60 | 45.33 | 46.30 | 4,466,374 | -4.69(-9.20%) |
Oct 05, 2023 | 56.93 | 57.08 | 49.95 | 50.99 | 4,097,560 | -7.25(-12.45%) |
Oct 04, 2023 | 56.12 | 60.00 | 55.89 | 58.24 | 2,160,044 | -2.17(-3.59%) |
Oct 03, 2023 | 62.50 | 63.16 | 59.54 | 60.41 | 2,268,845 | -4.24(-6.56%) |
Oct 02, 2023 | 63.38 | 65.36 | 62.20 | 64.65 | 1,406,829 | +3.61(+5.91%) |
Sep 29, 2023 | 62.77 | 62.84 | 59.46 | 61.04 | 1,775,566 | +0.12(+0.20%) |
Sep 28, 2023 | 61.02 | 62.54 | 59.27 | 60.92 | 1,850,389 | -2.42(-3.82%) |
Sep 27, 2023 | 63.97 | 64.16 | 60.76 | 63.34 | 1,668,537 | -1.81(-2.78%) |
Sep 26, 2023 | 65.30 | 66.04 | 63.22 | 65.15 | 1,191,763 | +2.20(+3.49%) |
Sep 25, 2023 | 62.71 | 63.77 | 62.45 | 62.95 | 854,805 | -0.72(-1.13%) |
Sep 22, 2023 | 64.15 | 65.32 | 63.27 | 63.67 | 727,203 | -1.37(-2.11%) |
Sep 21, 2023 | 61.80 | 65.92 | 60.57 | 65.04 | 1,225,029 | +3.06(+4.94%) |
Sep 20, 2023 | 62.23 | 62.60 | 61.05 | 61.98 | 1,275,199 | +3.86(+6.64%) |
Sep 19, 2023 | 58.47 | 59.56 | 56.31 | 58.12 | 1,953,398 | -1.40(-2.35%) |
Sep 18, 2023 | 60.86 | 61.88 | 58.75 | 59.52 | 1,228,291 | -2.17(-3.52%) |
Sep 15, 2023 | 60.38 | 62.13 | 59.43 | 61.69 | 831,318 | +1.69(+2.82%) |
Sep 14, 2023 | 57.57 | 60.25 | 56.58 | 60.00 | 1,431,533 | +1.18(+2.01%) |
Sep 13, 2023 | 60.22 | 61.04 | 57.66 | 58.82 | 1,561,369 | +0.17(+0.29%) |
Sep 12, 2023 | 60.63 | 62.22 | 56.78 | 58.65 | 1,653,115 | -2.77(-4.51%) |
Sep 11, 2023 | 62.50 | 62.52 | 60.50 | 61.42 | 654,301 | +0.87(+1.44%) |
Sep 08, 2023 | 60.51 | 61.21 | 59.57 | 60.55 | 494,069 | -0.38(-0.62%) |
Sep 07, 2023 | 63.30 | 63.46 | 59.12 | 60.93 | 1,110,022 | -0.42(-0.68%) |
Sep 06, 2023 | 61.85 | 62.24 | 60.48 | 61.35 | 704,217 | +1.96(+3.30%) |
Sep 05, 2023 | 59.65 | 60.28 | 59.00 | 59.39 | 1,040,799 | +3.70(+6.64%) |
Sep 01, 2023 | 52.90 | 55.96 | 52.00 | 55.69 | 1,763,411 | +1.40(+2.58%) |
Aug 31, 2023 | 54.00 | 55.20 | 51.13 | 54.29 | 2,258,565 | +1.51(+2.86%) |
Aug 30, 2023 | 55.93 | 56.57 | 52.65 | 52.78 | 1,817,906 | -4.46(-7.79%) |
Aug 29, 2023 | 56.98 | 58.83 | 56.49 | 57.24 | 1,069,331 | +1.41(+2.53%) |
Aug 28, 2023 | 51.56 | 56.77 | 51.52 | 55.83 | 1,786,515 | +1.35(+2.48%) |
Aug 25, 2023 | 57.15 | 57.76 | 54.30 | 54.48 | 1,093,663 | -2.26(-3.98%) |
Aug 24, 2023 | 59.22 | 60.03 | 54.56 | 56.74 | 1,706,058 | -1.85(-3.16%) |
Aug 23, 2023 | 57.26 | 58.62 | 56.89 | 58.59 | 972,172 | +2.45(+4.36%) |
Aug 22, 2023 | 53.63 | 56.54 | 53.63 | 56.14 | 1,218,385 | +2.52(+4.70%) |
Aug 21, 2023 | 52.65 | 53.69 | 52.10 | 53.62 | 1,148,854 | -0.04(-0.07%) |
Aug 18, 2023 | 53.54 | 54.14 | 52.98 | 53.66 | 1,591,193 | +1.83(+3.53%) |
Aug 17, 2023 | 51.58 | 52.44 | 50.57 | 51.83 | 1,247,780 | -0.56(-1.07%) |
Aug 16, 2023 | 51.77 | 52.82 | 51.66 | 52.39 | 1,628,296 | +2.07(+4.11%) |
Aug 15, 2023 | 49.75 | 50.84 | 49.50 | 50.32 | 2,060,237 | +2.28(+4.75%) |
Aug 14, 2023 | 48.46 | 49.49 | 47.85 | 48.04 | 1,488,510 | -0.19(-0.39%) |
Aug 11, 2023 | 50.75 | 50.90 | 48.11 | 48.23 | 2,648,716 | -1.02(-2.07%) |
Aug 10, 2023 | 47.27 | 50.25 | 46.84 | 49.25 | 3,629,982 | +3.92(+8.65%) |
Aug 09, 2023 | 44.82 | 47.43 | 44.25 | 45.33 | 5,590,868 | -6.07(-11.81%) |
Aug 08, 2023 | 53.53 | 54.32 | 51.22 | 51.40 | 2,602,855 | -1.70(-3.20%) |
Aug 07, 2023 | 55.52 | 56.22 | 52.77 | 53.10 | 3,160,022 | -7.66(-12.61%) |
Aug 04, 2023 | 59.69 | 61.95 | 59.60 | 60.76 | 775,080 | -1.16(-1.87%) |
Aug 03, 2023 | 62.90 | 64.15 | 60.50 | 61.92 | 1,178,943 | -4.24(-6.41%) |
Aug 02, 2023 | 64.87 | 67.22 | 64.69 | 66.16 | 808,234 | +4.71(+7.66%) |
Aug 01, 2023 | 63.11 | 63.17 | 61.38 | 61.45 | 891,140 | +2.93(+5.01%) |
Jul 31, 2023 | 59.38 | 60.06 | 58.51 | 58.52 | 1,098,673 | -0.16(-0.27%) |
Jul 28, 2023 | 57.89 | 60.72 | 57.67 | 58.68 | 1,205,032 | -1.59(-2.64%) |
Jul 27, 2023 | 59.11 | 62.55 | 58.37 | 60.27 | 1,744,259 | +3.41(+6.00%) |
Jul 26, 2023 | 57.51 | 58.27 | 56.25 | 56.86 | 1,636,404 | +1.95(+3.55%) |
Jul 25, 2023 | 56.99 | 57.18 | 53.51 | 54.91 | 2,085,319 | -1.65(-2.92%) |
Jul 24, 2023 | 57.51 | 58.02 | 55.59 | 56.56 | 1,427,137 | +0.35(+0.62%) |
Jul 21, 2023 | 56.48 | 57.08 | 55.39 | 56.21 | 1,538,544 | +0.31(+0.55%) |
Jul 20, 2023 | 56.26 | 57.11 | 53.88 | 55.90 | 3,475,179 | -4.94(-8.12%) |
Jul 19, 2023 | 60.74 | 62.46 | 59.60 | 60.84 | 1,277,011 | -0.38(-0.62%) |
Jul 18, 2023 | 62.50 | 63.32 | 59.89 | 61.22 | 1,794,795 | -4.61(-7.00%) |
Jul 17, 2023 | 66.78 | 68.11 | 64.76 | 65.83 | 1,107,915 | +0.54(+0.83%) |
Jul 14, 2023 | 62.72 | 67.50 | 62.51 | 65.29 | 1,162,941 | +0.41(+0.63%) |
Jul 13, 2023 | 62.88 | 65.43 | 61.00 | 64.88 | 1,318,803 | +3.42(+5.56%) |
Jul 12, 2023 | 61.00 | 62.65 | 60.00 | 61.46 | 1,325,016 | +3.50(+6.04%) |
Jul 11, 2023 | 59.45 | 59.84 | 56.97 | 57.96 | 2,168,680 | -2.58(-4.26%) |
Jul 10, 2023 | 60.91 | 61.91 | 59.12 | 60.54 | 2,079,323 | -4.03(-6.24%) |
Jul 07, 2023 | 62.09 | 65.88 | 59.36 | 64.57 | 2,060,831 | +3.22(+5.25%) |
Jul 06, 2023 | 60.62 | 63.32 | 58.87 | 61.35 | 1,871,028 | +0.99(+1.64%) |
Jul 05, 2023 | 55.94 | 60.96 | 55.57 | 60.36 | 1,451,894 | +2.36(+4.07%) |
Jul 03, 2023 | 58.21 | 59.53 | 57.55 | 58.00 | 895,949 | +2.55(+4.60%) |
Jun 30, 2023 | 59.60 | 60.09 | 53.98 | 55.45 | 2,292,677 | -3.68(-6.22%) |
Jun 29, 2023 | 61.21 | 61.50 | 56.67 | 59.13 | 2,147,334 | -1.87(-3.07%) |
Jun 28, 2023 | 55.98 | 61.24 | 55.96 | 61.00 | 1,830,425 | +5.49(+9.89%) |
Jun 27, 2023 | 53.89 | 57.19 | 52.62 | 55.51 | 1,799,549 | +3.04(+5.79%) |
Jun 26, 2023 | 51.88 | 54.07 | 50.56 | 52.47 | 1,658,981 | -1.84(-3.39%) |
Jun 23, 2023 | 63.18 | 63.38 | 53.50 | 54.31 | 2,637,857 | -5.74(-9.56%) |
Jun 22, 2023 | 60.89 | 63.63 | 59.38 | 60.05 | 1,806,274 | -0.74(-1.22%) |
Jun 21, 2023 | 66.47 | 66.67 | 60.75 | 60.79 | 1,526,207 | -5.53(-8.34%) |
Jun 20, 2023 | 60.68 | 66.65 | 59.60 | 66.32 | 1,967,388 | +5.53(+9.10%) |
Jun 16, 2023 | 63.79 | 65.93 | 59.31 | 60.79 | 2,373,891 | -3.22(-5.03%) |
Jun 15, 2023 | 72.16 | 73.12 | 63.45 | 64.01 | 3,224,824 | -12.58(-16.43%) |
Jun 14, 2023 | 76.94 | 78.59 | 75.95 | 76.59 | 1,289,435 | -0.97(-1.25%) |
Jun 13, 2023 | 75.64 | 79.22 | 75.64 | 77.56 | 1,106,963 | -4.07(-4.99%) |
Jun 12, 2023 | 84.86 | 86.07 | 81.01 | 81.63 | 1,364,509 | -0.54(-0.66%) |
Jun 09, 2023 | 81.46 | 83.08 | 78.91 | 82.17 | 1,384,659 | +4.59(+5.92%) |
Jun 08, 2023 | 80.00 | 81.18 | 74.59 | 77.58 | 1,542,752 | -0.14(-0.18%) |
Jun 07, 2023 | 78.15 | 81.82 | 76.58 | 77.72 | 1,500,044 | -4.67(-5.67%) |
Jun 06, 2023 | 84.19 | 85.10 | 80.21 | 82.39 | 957,739 | -0.73(-0.88%) |
Jun 05, 2023 | 79.55 | 85.15 | 77.71 | 83.12 | 1,210,438 | -5.78(-6.50%) |
Jun 02, 2023 | 87.58 | 90.41 | 84.56 | 88.90 | 1,013,930 | -1.58(-1.75%) |
Jun 01, 2023 | 89.27 | 92.35 | 88.10 | 90.48 | 1,623,822 | +6.97(+8.35%) |
May 31, 2023 | 74.53 | 84.04 | 74.09 | 83.51 | 1,598,053 | +3.52(+4.40%) |
May 30, 2023 | 79.18 | 82.98 | 78.12 | 79.99 | 1,720,170 | +6.72(+9.17%) |
May 26, 2023 | 73.83 | 75.24 | 70.56 | 73.27 | 1,384,073 | +2.69(+3.81%) |
May 25, 2023 | 66.62 | 72.35 | 65.00 | 70.58 | 1,914,475 | +5.39(+8.27%) |
May 24, 2023 | 65.57 | 67.30 | 64.89 | 65.19 | 1,385,547 | -3.45(-5.03%) |
May 23, 2023 | 68.91 | 69.86 | 66.14 | 68.64 | 1,682,624 | +2.26(+3.40%) |
May 22, 2023 | 64.29 | 67.96 | 64.19 | 66.38 | 2,428,403 | +7.45(+12.64%) |
May 19, 2023 | 56.51 | 59.98 | 54.84 | 58.93 | 3,667,958 | +0.51(+0.87%) |
May 18, 2023 | 69.72 | 71.44 | 57.70 | 58.42 | 4,901,727 | -11.98(-17.02%) |
May 17, 2023 | 72.40 | 72.80 | 68.44 | 70.40 | 1,956,338 | -0.17(-0.24%) |
May 16, 2023 | 66.00 | 70.92 | 64.41 | 70.57 | 2,351,396 | +1.17(+1.69%) |
May 15, 2023 | 71.49 | 72.55 | 68.63 | 69.40 | 2,325,412 | -5.78(-7.69%) |
May 12, 2023 | 81.44 | 82.03 | 71.67 | 75.18 | 2,985,763 | -7.05(-8.57%) |
May 11, 2023 | 81.78 | 83.77 | 78.80 | 82.23 | 1,434,871 | -0.40(-0.48%) |
May 10, 2023 | 81.29 | 83.86 | 79.91 | 82.63 | 1,623,507 | +5.63(+7.31%) |
May 09, 2023 | 76.39 | 79.98 | 75.50 | 77.00 | 1,750,618 | -1.50(-1.91%) |
May 08, 2023 | 79.51 | 81.70 | 77.26 | 78.50 | 1,377,370 | -7.52(-8.74%) |
May 05, 2023 | 85.04 | 86.46 | 82.23 | 86.02 | 1,097,538 | -1.27(-1.45%) |
May 04, 2023 | 83.51 | 87.40 | 83.34 | 87.29 | 1,198,398 | +4.37(+5.27%) |
May 03, 2023 | 81.79 | 84.88 | 80.75 | 82.92 | 1,283,155 | +5.33(+6.87%) |
May 02, 2023 | 76.49 | 79.71 | 76.49 | 77.59 | 1,185,391 | +3.96(+5.38%) |