Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.72 | 91.72 | 89.12 | 89.25 | 18,144 | -1.98(-2.17%) |
Apr 29, 2024 | 90.29 | 92.92 | 88.26 | 91.24 | 148,193 | +0.27(+0.29%) |
Apr 26, 2024 | 89.45 | 91.71 | 89.45 | 90.97 | 10,248 | +2.31(+2.61%) |
Apr 25, 2024 | 87.27 | 89.94 | 87.27 | 88.66 | 18,948 | +0.95(+1.09%) |
Apr 24, 2024 | 87.86 | 89.25 | 87.29 | 87.71 | 30,343 | -0.94(-1.06%) |
Apr 23, 2024 | 88.92 | 89.37 | 88.26 | 88.65 | 18,381 | +1.08(+1.23%) |
Apr 22, 2024 | 90.92 | 90.92 | 87.54 | 87.57 | 23,319 | -1.16(-1.31%) |
Apr 19, 2024 | 88.21 | 89.90 | 87.82 | 88.73 | 30,889 | -0.03(-0.03%) |
Apr 18, 2024 | 89.67 | 90.06 | 88.26 | 88.76 | 18,014 | -0.53(-0.59%) |
Apr 17, 2024 | 91.24 | 91.73 | 88.10 | 89.28 | 31,029 | -1.46(-1.61%) |
Apr 16, 2024 | 88.41 | 91.39 | 88.29 | 90.74 | 35,967 | +1.14(+1.27%) |
Apr 15, 2024 | 89.31 | 89.60 | 88.76 | 89.60 | 16,039 | +0.35(+0.39%) |
Apr 12, 2024 | 89.31 | 90.57 | 88.51 | 89.25 | 10,556 | -0.36(-0.40%) |
Apr 11, 2024 | 87.91 | 89.90 | 87.91 | 89.61 | 6,441 | +2.79(+3.21%) |
Apr 10, 2024 | 84.79 | 87.78 | 84.79 | 86.82 | 20,927 | +1.14(+1.33%) |
Apr 09, 2024 | 90.69 | 90.70 | 85.38 | 85.68 | 47,344 | -3.55(-3.98%) |
Apr 08, 2024 | 89.25 | 91.01 | 88.23 | 89.23 | 16,917 | -0.72(-0.80%) |
Apr 05, 2024 | 89.29 | 91.69 | 88.76 | 89.96 | 19,896 | -0.83(-0.92%) |
Apr 04, 2024 | 91.24 | 91.73 | 88.21 | 90.79 | 15,881 | -0.68(-0.75%) |
Apr 03, 2024 | 92.00 | 93.18 | 90.42 | 91.47 | 36,764 | -1.50(-1.61%) |
Apr 02, 2024 | 90.71 | 92.98 | 89.25 | 92.97 | 12,504 | +1.14(+1.24%) |
Apr 01, 2024 | 92.03 | 92.62 | 89.55 | 91.83 | 28,893 | +0.60(+0.65%) |
Mar 28, 2024 | 91.70 | 92.23 | 90.25 | 91.24 | 14,785 | +0.21(+0.23%) |
Mar 27, 2024 | 91.37 | 92.20 | 89.50 | 91.03 | 15,753 | +0.09(+0.10%) |
Mar 26, 2024 | 90.49 | 90.94 | 89.45 | 90.94 | 6,465 | +0.61(+0.68%) |
Mar 25, 2024 | 89.95 | 91.95 | 89.27 | 90.32 | 18,053 | -0.48(-0.52%) |
Mar 22, 2024 | 92.37 | 92.39 | 89.20 | 90.80 | 12,402 | -1.18(-1.28%) |
Mar 21, 2024 | 89.45 | 92.63 | 89.45 | 91.98 | 27,365 | +3.27(+3.69%) |
Mar 20, 2024 | 87.05 | 88.71 | 85.43 | 88.71 | 12,623 | +2.38(+2.76%) |
Mar 19, 2024 | 84.31 | 86.33 | 84.31 | 86.33 | 15,648 | +1.79(+2.11%) |
Mar 18, 2024 | 85.83 | 87.33 | 84.49 | 84.54 | 33,052 | -1.03(-1.21%) |
Mar 15, 2024 | 87.04 | 87.73 | 85.57 | 85.57 | 49,798 | -0.75(-0.87%) |
Mar 14, 2024 | 87.41 | 87.85 | 85.35 | 86.33 | 22,730 | -0.41(-0.48%) |
Mar 13, 2024 | 86.08 | 87.72 | 85.72 | 86.74 | 25,731 | +1.62(+1.90%) |
Mar 12, 2024 | 89.70 | 89.88 | 83.44 | 85.12 | 45,153 | -3.99(-4.48%) |
Mar 11, 2024 | 88.52 | 89.20 | 86.53 | 89.11 | 51,758 | +2.37(+2.74%) |
Mar 08, 2024 | 89.27 | 89.69 | 86.51 | 86.74 | 34,481 | -2.57(-2.88%) |
Mar 07, 2024 | 90.66 | 92.58 | 88.23 | 89.31 | 66,906 | -0.86(-0.95%) |
Mar 06, 2024 | 87.98 | 90.17 | 87.49 | 90.17 | 49,171 | +3.07(+3.52%) |
Mar 05, 2024 | 88.74 | 89.71 | 86.52 | 87.11 | 42,150 | -1.88(-2.11%) |
Mar 04, 2024 | 88.73 | 91.62 | 88.49 | 88.99 | 34,644 | -0.11(-0.12%) |
Mar 01, 2024 | 88.73 | 89.21 | 87.04 | 89.09 | 36,068 | +0.90(+1.02%) |
Feb 29, 2024 | 87.86 | 88.73 | 86.91 | 88.20 | 31,279 | +0.47(+0.54%) |
Feb 28, 2024 | 87.61 | 88.73 | 86.06 | 87.72 | 60,552 | +0.56(+0.64%) |
Feb 27, 2024 | 87.21 | 87.76 | 86.57 | 87.16 | 16,225 | +0.22(+0.26%) |
Feb 26, 2024 | 85.21 | 87.04 | 85.21 | 86.94 | 21,379 | +1.74(+2.04%) |
Feb 23, 2024 | 83.96 | 86.32 | 83.96 | 85.21 | 10,375 | +0.51(+0.60%) |
Feb 22, 2024 | 83.90 | 85.35 | 83.90 | 84.70 | 20,615 | +0.31(+0.37%) |
Feb 21, 2024 | 80.64 | 84.63 | 80.64 | 84.39 | 29,727 | +3.27(+4.03%) |
Feb 20, 2024 | 82.07 | 82.70 | 81.08 | 81.12 | 29,871 | -1.98(-2.38%) |
Feb 16, 2024 | 83.25 | 83.71 | 82.40 | 83.09 | 9,711 | +1.32(+1.62%) |
Feb 15, 2024 | 82.70 | 83.66 | 81.77 | 81.77 | 23,405 | -1.31(-1.58%) |
Feb 14, 2024 | 82.80 | 84.03 | 82.05 | 83.08 | 13,048 | +0.08(+0.09%) |
Feb 13, 2024 | 83.76 | 85.07 | 81.95 | 83.01 | 14,057 | -1.69(-2.00%) |
Feb 12, 2024 | 85.18 | 86.04 | 83.67 | 84.70 | 24,640 | -0.76(-0.89%) |
Feb 09, 2024 | 85.56 | 86.03 | 85.04 | 85.46 | 7,831 | -0.33(-0.39%) |
Feb 08, 2024 | 86.05 | 87.18 | 85.13 | 85.80 | 18,356 | -0.91(-1.05%) |
Feb 07, 2024 | 83.41 | 87.46 | 82.84 | 86.71 | 27,315 | +3.16(+3.79%) |
Feb 06, 2024 | 90.82 | 91.04 | 82.28 | 83.54 | 62,180 | -8.72(-9.45%) |
Feb 05, 2024 | 93.92 | 95.29 | 91.80 | 92.26 | 46,868 | -1.47(-1.57%) |
Feb 02, 2024 | 94.15 | 94.64 | 92.73 | 93.73 | 7,225 | +0.05(+0.05%) |
Feb 01, 2024 | 93.99 | 95.60 | 92.76 | 93.68 | 18,865 | +0.72(+0.77%) |
Jan 31, 2024 | 93.67 | 94.61 | 92.97 | 92.97 | 6,390 | +0.02(+0.02%) |
Jan 30, 2024 | 90.83 | 93.94 | 90.35 | 92.95 | 20,073 | +0.35(+0.38%) |
Jan 29, 2024 | 93.47 | 93.70 | 91.34 | 92.59 | 24,031 | -0.35(-0.38%) |
Jan 26, 2024 | 93.75 | 94.64 | 92.95 | 92.95 | 4,311 | -0.80(-0.86%) |
Jan 25, 2024 | 94.98 | 94.98 | 92.73 | 93.75 | 16,227 | -0.22(-0.23%) |
Jan 24, 2024 | 92.81 | 95.13 | 92.75 | 93.97 | 9,993 | +0.46(+0.49%) |
Jan 23, 2024 | 95.24 | 95.60 | 92.73 | 93.51 | 13,426 | -0.57(-0.61%) |
Jan 22, 2024 | 92.32 | 95.59 | 92.32 | 94.09 | 23,005 | +1.63(+1.77%) |
Jan 19, 2024 | 92.74 | 95.11 | 89.88 | 92.45 | 45,731 | -0.63(-0.67%) |
Jan 18, 2024 | 93.70 | 97.45 | 91.79 | 93.08 | 24,410 | -0.38(-0.40%) |
Jan 17, 2024 | 93.67 | 95.35 | 92.84 | 93.46 | 20,762 | -0.79(-0.84%) |
Jan 16, 2024 | 96.65 | 97.32 | 93.12 | 94.25 | 23,084 | -2.46(-2.54%) |
Jan 12, 2024 | 93.83 | 97.51 | 92.80 | 96.71 | 38,620 | +3.18(+3.40%) |
Jan 11, 2024 | 92.27 | 94.52 | 91.33 | 93.52 | 15,883 | +0.63(+0.68%) |
Jan 10, 2024 | 93.11 | 95.58 | 90.83 | 92.89 | 30,629 | +1.12(+1.22%) |
Jan 09, 2024 | 91.35 | 93.39 | 89.94 | 91.77 | 27,809 | -0.89(-0.96%) |
Jan 08, 2024 | 95.12 | 95.17 | 90.92 | 92.66 | 58,227 | -1.10(-1.17%) |
Jan 05, 2024 | 89.38 | 93.76 | 87.23 | 93.76 | 46,432 | +5.39(+6.10%) |
Jan 04, 2024 | 88.97 | 91.19 | 86.99 | 88.37 | 33,655 | -0.06(-0.06%) |
Jan 03, 2024 | 87.81 | 90.82 | 86.04 | 88.43 | 18,186 | +1.41(+1.61%) |
Jan 02, 2024 | 88.48 | 88.90 | 84.97 | 87.02 | 15,683 | -1.46(-1.65%) |
Dec 29, 2023 | 89.01 | 89.01 | 87.93 | 88.48 | 10,387 | -0.80(-0.90%) |
Dec 28, 2023 | 87.75 | 89.33 | 87.30 | 89.29 | 7,021 | +1.34(+1.52%) |
Dec 27, 2023 | 87.08 | 88.94 | 86.14 | 87.95 | 6,914 | +0.87(+1.00%) |
Dec 26, 2023 | 85.31 | 87.23 | 85.31 | 87.08 | 7,165 | +1.22(+1.43%) |
Dec 22, 2023 | 84.56 | 86.99 | 84.40 | 85.86 | 9,000 | +0.80(+0.94%) |
Dec 21, 2023 | 86.04 | 86.99 | 83.85 | 85.05 | 18,346 | -1.96(-2.25%) |
Dec 20, 2023 | 85.18 | 87.01 | 84.02 | 87.01 | 13,597 | +2.13(+2.51%) |
Dec 19, 2023 | 81.72 | 86.04 | 81.26 | 84.88 | 36,357 | +3.17(+3.88%) |
Dec 18, 2023 | 78.39 | 81.72 | 78.39 | 81.71 | 32,576 | +3.04(+3.86%) |
Dec 15, 2023 | 78.85 | 78.85 | 75.52 | 78.67 | 17,613 | +0.38(+0.49%) |
Dec 14, 2023 | 76.66 | 78.58 | 74.57 | 78.28 | 24,052 | +2.67(+3.53%) |
Dec 13, 2023 | 74.88 | 76.22 | 73.97 | 75.62 | 13,304 | +1.53(+2.06%) |
Dec 12, 2023 | 76.04 | 76.67 | 73.75 | 74.09 | 23,702 | -2.29(-3.00%) |
Dec 11, 2023 | 74.93 | 76.48 | 74.83 | 76.38 | 17,958 | +0.98(+1.29%) |
Dec 08, 2023 | 75.53 | 76.70 | 74.12 | 75.41 | 5,435 | -0.44(-0.58%) |
Dec 07, 2023 | 77.78 | 77.78 | 75.19 | 75.85 | 10,870 | -1.23(-1.60%) |
Dec 06, 2023 | 77.89 | 77.89 | 76.07 | 77.08 | 9,791 | -0.11(-0.14%) |
Dec 05, 2023 | 76.51 | 78.84 | 75.93 | 77.18 | 13,812 | -0.73(-0.93%) |
Dec 04, 2023 | 76.94 | 78.07 | 74.10 | 77.91 | 28,401 | +0.82(+1.07%) |
Dec 01, 2023 | 73.69 | 77.88 | 73.54 | 77.09 | 25,806 | +4.19(+5.74%) |
Nov 30, 2023 | 74.44 | 74.44 | 72.89 | 72.90 | 4,911 | -0.66(-0.90%) |
Nov 29, 2023 | 73.36 | 73.76 | 72.01 | 73.56 | 17,089 | +1.49(+2.07%) |
Nov 28, 2023 | 71.63 | 73.84 | 71.63 | 72.07 | 39,962 | -1.06(-1.45%) |
Nov 27, 2023 | 75.02 | 75.02 | 73.13 | 73.13 | 14,797 | -1.43(-1.92%) |
Nov 24, 2023 | 73.65 | 75.02 | 73.61 | 74.57 | 8,121 | +1.05(+1.42%) |
Nov 22, 2023 | 72.65 | 75.02 | 72.28 | 73.52 | 7,567 | +0.69(+0.95%) |
Nov 21, 2023 | 74.97 | 75.02 | 72.67 | 72.83 | 14,296 | -1.73(-2.32%) |
Nov 20, 2023 | 72.00 | 76.14 | 71.36 | 74.56 | 29,312 | +4.05(+5.75%) |
Nov 17, 2023 | 68.61 | 72.58 | 68.36 | 70.50 | 26,490 | +2.87(+4.24%) |
Nov 16, 2023 | 67.87 | 69.05 | 65.31 | 67.63 | 39,350 | +0.54(+0.80%) |
Nov 15, 2023 | 68.68 | 69.31 | 66.48 | 67.10 | 17,699 | -2.29(-3.31%) |
Nov 14, 2023 | 71.68 | 71.68 | 66.97 | 69.39 | 9,021 | +0.95(+1.38%) |
Nov 13, 2023 | 68.94 | 70.31 | 68.44 | 68.45 | 11,547 | +0.52(+0.76%) |
Nov 10, 2023 | 67.87 | 69.86 | 67.45 | 67.93 | 18,743 | +0.37(+0.55%) |
Nov 09, 2023 | 67.16 | 69.81 | 65.44 | 67.56 | 17,224 | +2.19(+3.36%) |
Nov 08, 2023 | 64.33 | 65.98 | 64.33 | 65.37 | 10,180 | +0.46(+0.71%) |
Nov 07, 2023 | 65.29 | 65.55 | 63.31 | 64.90 | 14,416 | -0.84(-1.28%) |
Nov 06, 2023 | 65.53 | 67.00 | 65.53 | 65.75 | 8,596 | +0.22(+0.33%) |
Nov 03, 2023 | 66.22 | 68.78 | 65.53 | 65.53 | 39,111 | -2.11(-3.12%) |
Nov 02, 2023 | 64.33 | 68.86 | 64.33 | 67.64 | 10,952 | +3.51(+5.47%) |
Nov 01, 2023 | 62.20 | 64.82 | 62.20 | 64.13 | 13,119 | +1.69(+2.71%) |
Oct 31, 2023 | 62.02 | 63.54 | 62.02 | 62.43 | 23,264 | +0.00(+0.00%) |
Oct 30, 2023 | 61.85 | 64.56 | 61.85 | 62.43 | 13,187 | -0.75(-1.18%) |
Oct 27, 2023 | 62.62 | 64.38 | 61.79 | 63.18 | 17,628 | +0.51(+0.82%) |
Oct 26, 2023 | 61.73 | 64.66 | 61.49 | 62.67 | 20,413 | -0.80(-1.27%) |
Oct 25, 2023 | 64.41 | 65.72 | 61.59 | 63.48 | 35,221 | -1.57(-2.41%) |
Oct 24, 2023 | 64.27 | 66.28 | 64.27 | 65.05 | 18,050 | -0.08(-0.12%) |
Oct 23, 2023 | 67.33 | 68.63 | 63.52 | 65.12 | 42,597 | -3.26(-4.77%) |
Oct 20, 2023 | 70.70 | 70.70 | 66.81 | 68.38 | 25,491 | -1.99(-2.82%) |
Oct 19, 2023 | 69.54 | 71.82 | 69.53 | 70.37 | 23,699 | +0.37(+0.53%) |
Oct 18, 2023 | 69.64 | 71.07 | 69.08 | 70.00 | 17,629 | +0.43(+0.61%) |
Oct 17, 2023 | 71.40 | 72.58 | 69.54 | 69.58 | 17,559 | -2.32(-3.22%) |
Oct 16, 2023 | 70.76 | 73.29 | 70.76 | 71.89 | 12,305 | +1.14(+1.60%) |
Oct 13, 2023 | 70.77 | 72.10 | 70.57 | 70.76 | 12,146 | -0.21(-0.29%) |
Oct 12, 2023 | 71.48 | 72.31 | 70.02 | 70.97 | 27,062 | -0.51(-0.71%) |
Oct 11, 2023 | 72.61 | 74.64 | 71.48 | 71.48 | 15,924 | -2.32(-3.14%) |
Oct 10, 2023 | 73.19 | 74.34 | 73.19 | 73.80 | 11,965 | +0.83(+1.14%) |
Oct 09, 2023 | 71.59 | 74.69 | 71.59 | 72.96 | 15,300 | +1.41(+1.97%) |
Oct 06, 2023 | 72.46 | 73.31 | 71.46 | 71.55 | 15,513 | -0.88(-1.21%) |
Oct 05, 2023 | 71.35 | 73.13 | 71.29 | 72.43 | 14,620 | +0.52(+0.72%) |
Oct 04, 2023 | 70.91 | 74.23 | 70.54 | 71.91 | 41,327 | +0.28(+0.40%) |
Oct 03, 2023 | 72.41 | 72.44 | 70.01 | 71.63 | 34,568 | -0.35(-0.49%) |
Oct 02, 2023 | 73.46 | 74.40 | 71.17 | 71.98 | 49,056 | -2.63(-3.52%) |
Sep 29, 2023 | 77.08 | 77.08 | 73.88 | 74.61 | 66,874 | -1.60(-2.10%) |
Sep 28, 2023 | 74.67 | 76.62 | 74.67 | 76.21 | 54,922 | +2.32(+3.14%) |
Sep 27, 2023 | 74.06 | 75.97 | 72.63 | 73.89 | 87,185 | +0.54(+0.74%) |
Sep 26, 2023 | 72.58 | 74.24 | 72.56 | 73.35 | 41,068 | +0.29(+0.40%) |
Sep 25, 2023 | 73.52 | 73.06 | 71.64 | 73.06 | 48,798 | -0.46(-0.63%) |
Sep 22, 2023 | 71.95 | 73.98 | 71.95 | 73.52 | 16,306 | +0.95(+1.30%) |
Sep 21, 2023 | 71.39 | 73.95 | 70.97 | 72.58 | 22,331 | +0.68(+0.95%) |
Sep 20, 2023 | 73.19 | 73.77 | 70.95 | 71.89 | 64,190 | -1.86(-2.53%) |
Sep 19, 2023 | 74.23 | 74.67 | 72.53 | 73.76 | 37,487 | -0.66(-0.89%) |
Sep 18, 2023 | 70.58 | 74.59 | 69.82 | 74.42 | 61,835 | +3.80(+5.39%) |
Sep 15, 2023 | 72.33 | 72.37 | 70.57 | 70.62 | 68,601 | -1.45(-2.01%) |
Sep 14, 2023 | 66.22 | 72.73 | 65.41 | 72.06 | 86,337 | +6.14(+9.31%) |
Sep 13, 2023 | 61.50 | 65.93 | 60.97 | 65.93 | 57,164 | +4.30(+6.98%) |
Sep 12, 2023 | 61.49 | 62.24 | 60.97 | 61.62 | 68,849 | +0.75(+1.23%) |
Sep 11, 2023 | 61.36 | 62.02 | 60.78 | 60.87 | 22,112 | -0.25(-0.40%) |
Sep 08, 2023 | 61.25 | 61.55 | 60.99 | 61.12 | 20,724 | -0.13(-0.22%) |
Sep 07, 2023 | 61.32 | 62.13 | 61.02 | 61.25 | 21,958 | -0.05(-0.08%) |
Sep 06, 2023 | 61.49 | 61.82 | 61.03 | 61.30 | 34,753 | -0.38(-0.61%) |
Sep 05, 2023 | 62.48 | 63.37 | 61.22 | 61.68 | 31,559 | -0.91(-1.45%) |
Sep 01, 2023 | 61.69 | 64.31 | 61.69 | 62.59 | 48,369 | +1.64(+2.69%) |
Aug 31, 2023 | 61.21 | 62.27 | 60.83 | 60.95 | 18,405 | -0.31(-0.51%) |
Aug 30, 2023 | 61.39 | 63.38 | 61.02 | 61.26 | 49,457 | -0.01(-0.02%) |
Aug 29, 2023 | 61.42 | 62.61 | 60.80 | 61.27 | 15,119 | +0.10(+0.17%) |
Aug 28, 2023 | 61.34 | 63.15 | 61.07 | 61.17 | 30,734 | +0.29(+0.48%) |
Aug 25, 2023 | 60.97 | 62.37 | 60.58 | 60.87 | 21,167 | -0.39(-0.63%) |
Aug 24, 2023 | 61.39 | 63.38 | 60.67 | 61.26 | 11,083 | -0.72(-1.16%) |
Aug 23, 2023 | 63.50 | 65.08 | 61.36 | 61.98 | 79,887 | -0.76(-1.21%) |
Aug 22, 2023 | 62.81 | 64.06 | 62.24 | 62.74 | 13,918 | -0.12(-0.20%) |
Aug 21, 2023 | 62.90 | 64.87 | 61.98 | 62.86 | 22,218 | +0.52(+0.83%) |
Aug 18, 2023 | 61.96 | 63.56 | 61.42 | 62.34 | 388,020 | +0.46(+0.75%) |
Aug 17, 2023 | 62.38 | 64.22 | 61.78 | 61.88 | 21,848 | +0.41(+0.66%) |
Aug 16, 2023 | 61.96 | 62.30 | 61.14 | 61.47 | 9,456 | +0.00(+0.00%) |
Aug 15, 2023 | 61.95 | 62.90 | 61.29 | 61.47 | 12,463 | -0.25(-0.40%) |
Aug 14, 2023 | 61.93 | 63.54 | 60.58 | 61.72 | 28,691 | +0.44(+0.72%) |
Aug 11, 2023 | 60.78 | 62.01 | 60.78 | 61.28 | 3,896 | -0.02(-0.03%) |
Aug 10, 2023 | 63.60 | 63.60 | 60.48 | 61.29 | 22,184 | -1.66(-2.64%) |
Aug 09, 2023 | 63.17 | 64.90 | 61.73 | 62.96 | 30,197 | -0.83(-1.30%) |
Aug 08, 2023 | 63.95 | 64.15 | 62.71 | 63.79 | 28,925 | +0.26(+0.41%) |
Aug 07, 2023 | 63.92 | 64.90 | 62.27 | 63.53 | 32,860 | -0.07(-0.10%) |
Aug 04, 2023 | 57.07 | 64.03 | 57.07 | 63.60 | 68,997 | +4.21(+7.09%) |
Aug 03, 2023 | 60.78 | 60.78 | 58.34 | 59.39 | 40,097 | -0.44(-0.73%) |
Aug 02, 2023 | 58.60 | 60.68 | 58.60 | 59.83 | 22,856 | +0.44(+0.74%) |
Aug 01, 2023 | 59.10 | 60.03 | 57.99 | 59.39 | 18,410 | +0.09(+0.16%) |
Jul 31, 2023 | 57.60 | 59.29 | 57.06 | 59.29 | 16,173 | +1.10(+1.90%) |
Jul 28, 2023 | 57.38 | 58.25 | 55.91 | 58.19 | 7,141 | +0.81(+1.42%) |
Jul 27, 2023 | 58.46 | 59.42 | 57.38 | 57.38 | 9,686 | -0.79(-1.37%) |
Jul 26, 2023 | 56.01 | 58.17 | 55.92 | 58.17 | 19,444 | +2.36(+4.22%) |
Jul 25, 2023 | 55.09 | 55.95 | 55.04 | 55.81 | 6,315 | +1.14(+2.09%) |
Jul 24, 2023 | 53.64 | 55.63 | 53.64 | 54.67 | 21,699 | +0.84(+1.56%) |
Jul 21, 2023 | 54.48 | 54.64 | 52.93 | 53.83 | 12,853 | -0.78(-1.42%) |
Jul 20, 2023 | 53.78 | 54.83 | 52.71 | 54.61 | 16,134 | +2.40(+4.60%) |
Jul 19, 2023 | 52.37 | 54.66 | 51.45 | 52.20 | 28,203 | +0.44(+0.85%) |
Jul 18, 2023 | 49.91 | 52.77 | 49.91 | 51.76 | 31,095 | +1.81(+3.63%) |
Jul 17, 2023 | 50.10 | 51.45 | 49.56 | 49.95 | 14,231 | -0.15(-0.30%) |
Jul 14, 2023 | 51.87 | 51.87 | 49.89 | 50.10 | 30,648 | -1.09(-2.14%) |
Jul 13, 2023 | 49.63 | 51.61 | 49.63 | 51.19 | 33,538 | +1.56(+3.15%) |
Jul 12, 2023 | 49.10 | 50.95 | 49.10 | 49.63 | 11,973 | +0.69(+1.41%) |
Jul 11, 2023 | 49.57 | 50.05 | 48.94 | 48.94 | 7,497 | -0.03(-0.06%) |
Jul 10, 2023 | 51.04 | 51.04 | 48.97 | 48.97 | 20,165 | -1.77(-3.48%) |
Jul 07, 2023 | 49.75 | 50.90 | 49.69 | 50.74 | 3,157 | +0.98(+1.97%) |
Jul 06, 2023 | 49.77 | 50.56 | 48.73 | 49.75 | 7,621 | -0.03(-0.06%) |
Jul 05, 2023 | 49.31 | 49.95 | 48.73 | 49.78 | 11,854 | +0.47(+0.95%) |
Jul 03, 2023 | 49.20 | 51.33 | 48.75 | 49.31 | 18,221 | -0.01(-0.02%) |
Jun 30, 2023 | 48.75 | 50.03 | 47.70 | 49.32 | 16,104 | +0.29(+0.59%) |
Jun 29, 2023 | 47.54 | 49.45 | 46.99 | 49.03 | 12,809 | +2.14(+4.57%) |
Jun 28, 2023 | 46.65 | 47.23 | 46.48 | 46.89 | 16,157 | +0.30(+0.64%) |
Jun 27, 2023 | 47.58 | 48.06 | 46.30 | 46.59 | 31,518 | -1.03(-2.16%) |
Jun 26, 2023 | 46.95 | 47.99 | 46.95 | 47.62 | 15,887 | +0.76(+1.62%) |
Jun 23, 2023 | 47.00 | 47.18 | 46.13 | 46.86 | 15,433 | -0.13(-0.28%) |
Jun 22, 2023 | 45.99 | 47.00 | 45.99 | 47.00 | 7,115 | +0.62(+1.33%) |
Jun 21, 2023 | 45.33 | 46.65 | 45.33 | 46.38 | 7,625 | +0.87(+1.91%) |
Jun 20, 2023 | 44.85 | 46.01 | 44.75 | 45.51 | 10,024 | +0.63(+1.40%) |
Jun 16, 2023 | 46.28 | 46.71 | 43.97 | 44.88 | 108,358 | -1.80(-3.85%) |
Jun 15, 2023 | 46.81 | 47.18 | 46.44 | 46.68 | 13,472 | +0.15(+0.32%) |
Jun 14, 2023 | 46.52 | 47.42 | 45.92 | 46.53 | 15,775 | -0.22(-0.46%) |
Jun 13, 2023 | 45.71 | 47.08 | 45.71 | 46.74 | 21,728 | +0.69(+1.50%) |
Jun 12, 2023 | 45.36 | 46.28 | 45.36 | 46.05 | 35,958 | +0.88(+1.95%) |
Jun 09, 2023 | 44.85 | 45.74 | 44.85 | 45.17 | 11,033 | +0.32(+0.71%) |
Jun 08, 2023 | 45.36 | 45.81 | 44.85 | 44.85 | 23,330 | -0.54(-1.19%) |
Jun 07, 2023 | 44.51 | 45.68 | 44.05 | 45.40 | 23,994 | +0.94(+2.13%) |
Jun 06, 2023 | 43.20 | 45.09 | 43.20 | 44.45 | 22,312 | +0.78(+1.78%) |
Jun 05, 2023 | 43.25 | 44.01 | 43.21 | 43.68 | 7,134 | +0.47(+1.08%) |
Jun 02, 2023 | 43.81 | 44.55 | 42.93 | 43.21 | 16,771 | -0.28(-0.65%) |
Jun 01, 2023 | 41.86 | 43.99 | 41.86 | 43.49 | 22,613 | +1.34(+3.17%) |
May 31, 2023 | 42.96 | 43.51 | 41.79 | 42.15 | 20,989 | -1.27(-2.93%) |
May 30, 2023 | 44.92 | 45.27 | 42.78 | 43.42 | 28,651 | -1.50(-3.33%) |
May 26, 2023 | 45.12 | 45.33 | 44.51 | 44.92 | 6,437 | -0.41(-0.91%) |
May 25, 2023 | 44.48 | 46.40 | 44.48 | 45.33 | 25,039 | +0.23(+0.52%) |
May 24, 2023 | 44.65 | 45.61 | 44.44 | 45.10 | 11,829 | +0.21(+0.46%) |
May 23, 2023 | 46.29 | 46.47 | 43.97 | 44.89 | 43,558 | -1.02(-2.22%) |
May 22, 2023 | 46.13 | 47.14 | 45.71 | 45.91 | 16,628 | -0.43(-0.93%) |
May 19, 2023 | 46.76 | 46.76 | 46.00 | 46.34 | 18,086 | -0.72(-1.53%) |
May 18, 2023 | 46.30 | 47.14 | 45.83 | 47.06 | 23,670 | +0.78(+1.68%) |
May 17, 2023 | 46.25 | 48.20 | 45.89 | 46.28 | 14,035 | -0.10(-0.22%) |
May 16, 2023 | 47.72 | 48.59 | 46.34 | 46.39 | 42,340 | -1.33(-2.79%) |
May 15, 2023 | 47.49 | 48.58 | 47.15 | 47.72 | 6,911 | +0.34(+0.72%) |
May 12, 2023 | 47.18 | 48.17 | 46.74 | 47.38 | 21,200 | +0.70(+1.50%) |
May 11, 2023 | 46.43 | 47.41 | 46.07 | 46.68 | 10,183 | -0.29(-0.63%) |
May 10, 2023 | 46.05 | 47.24 | 45.61 | 46.97 | 31,272 | +1.34(+2.93%) |
May 09, 2023 | 45.61 | 46.28 | 45.61 | 45.64 | 10,959 | -0.14(-0.30%) |
May 08, 2023 | 46.44 | 46.82 | 45.63 | 45.78 | 19,080 | -0.66(-1.43%) |
May 05, 2023 | 45.43 | 46.90 | 45.13 | 46.44 | 24,825 | +0.83(+1.82%) |
May 04, 2023 | 45.16 | 46.08 | 43.57 | 45.61 | 36,195 | +1.01(+2.27%) |
May 03, 2023 | 45.16 | 45.80 | 43.78 | 44.60 | 19,291 | -1.04(-2.28%) |
May 02, 2023 | 47.31 | 47.31 | 45.64 | 45.64 | 22,926 | -1.84(-3.88%) |