Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 58.29 | 58.96 | 57.02 | 57.11 | 27,694 | -1.49(-2.54%) |
Jan 30, 2024 | 59.58 | 59.58 | 57.95 | 58.60 | 148,226 | -1.01(-1.69%) |
Jan 29, 2024 | 57.56 | 59.65 | 57.35 | 59.61 | 150,297 | +1.97(+3.42%) |
Jan 26, 2024 | 58.73 | 58.73 | 57.64 | 57.64 | 8,259 | -0.37(-0.64%) |
Jan 25, 2024 | 57.69 | 58.60 | 57.44 | 58.01 | 11,268 | +0.76(+1.33%) |
Jan 24, 2024 | 59.03 | 59.03 | 57.25 | 57.25 | 20,094 | -1.40(-2.39%) |
Jan 23, 2024 | 57.85 | 58.65 | 57.48 | 58.65 | 16,726 | +0.78(+1.35%) |
Jan 22, 2024 | 56.98 | 58.34 | 56.98 | 57.87 | 42,141 | +0.32(+0.56%) |
Jan 19, 2024 | 56.93 | 57.72 | 56.34 | 57.55 | 49,103 | +0.47(+0.82%) |
Jan 18, 2024 | 57.65 | 57.65 | 56.33 | 57.08 | 21,968 | -0.75(-1.30%) |
Jan 17, 2024 | 57.50 | 57.89 | 56.79 | 57.83 | 17,676 | -0.61(-1.04%) |
Jan 16, 2024 | 58.99 | 58.64 | 57.70 | 58.44 | 24,145 | -1.11(-1.86%) |
Jan 12, 2024 | 60.62 | 61.26 | 59.38 | 59.55 | 14,154 | +0.14(+0.24%) |
Jan 11, 2024 | 59.00 | 59.41 | 58.15 | 59.41 | 115,792 | -0.98(-1.62%) |
Jan 10, 2024 | 60.89 | 61.05 | 59.60 | 60.39 | 14,748 | -0.80(-1.31%) |
Jan 09, 2024 | 60.67 | 61.37 | 60.00 | 61.19 | 103,743 | -0.09(-0.15%) |
Jan 08, 2024 | 58.14 | 61.32 | 57.18 | 61.28 | 26,332 | +2.75(+4.70%) |
Jan 05, 2024 | 58.30 | 59.02 | 57.42 | 58.53 | 22,170 | -0.18(-0.31%) |
Jan 04, 2024 | 58.50 | 59.21 | 58.18 | 58.71 | 31,009 | +0.66(+1.14%) |
Jan 03, 2024 | 59.11 | 59.11 | 57.78 | 58.05 | 20,779 | -1.27(-2.14%) |
Jan 02, 2024 | 56.26 | 60.06 | 56.03 | 59.32 | 27,269 | +2.27(+3.98%) |
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 16,848 | -1.17(-2.01%) |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 55,782 | +0.03(+0.05%) |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 76,360 | +1.80(+3.19%) |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 32,423 | +1.34(+2.43%) |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 39,003 | +2.50(+4.76%) |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 119,920 | +1.50(+2.94%) |
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 28,256 | -3.15(-5.81%) |
Dec 19, 2023 | 53.49 | 54.20 | 53.30 | 54.20 | 16,177 | +1.67(+3.18%) |
Dec 18, 2023 | 53.15 | 53.26 | 52.35 | 52.53 | 16,100 | -0.75(-1.41%) |
Dec 15, 2023 | 53.88 | 54.75 | 52.80 | 53.28 | 19,162 | -0.71(-1.31%) |
Dec 14, 2023 | 53.86 | 54.67 | 53.46 | 53.99 | 39,476 | +0.71(+1.33%) |
Dec 13, 2023 | 49.59 | 53.28 | 49.59 | 53.28 | 27,995 | +3.94(+7.98%) |
Dec 12, 2023 | 48.86 | 49.55 | 47.87 | 49.34 | 14,465 | +1.15(+2.38%) |
Dec 11, 2023 | 47.59 | 48.20 | 47.39 | 48.20 | 8,918 | +0.68(+1.43%) |
Dec 08, 2023 | 47.76 | 48.23 | 47.38 | 47.52 | 4,895 | -0.65(-1.35%) |
Dec 07, 2023 | 47.58 | 48.33 | 47.27 | 48.17 | 10,607 | +0.53(+1.11%) |
Dec 06, 2023 | 47.23 | 48.38 | 47.11 | 47.64 | 20,527 | +0.47(+1.00%) |
Dec 05, 2023 | 47.14 | 47.35 | 46.65 | 47.17 | 5,968 | -0.12(-0.25%) |
Dec 04, 2023 | 46.04 | 47.41 | 46.04 | 47.29 | 11,499 | +0.82(+1.77%) |
Dec 01, 2023 | 45.16 | 46.46 | 44.61 | 46.46 | 7,329 | +1.13(+2.50%) |
Nov 30, 2023 | 44.48 | 45.87 | 44.48 | 45.33 | 16,878 | +1.42(+3.23%) |
Nov 29, 2023 | 43.80 | 44.60 | 43.78 | 43.91 | 14,448 | +0.71(+1.63%) |
Nov 28, 2023 | 43.17 | 43.30 | 42.81 | 43.20 | 10,177 | -0.30(-0.68%) |
Nov 27, 2023 | 43.69 | 43.69 | 43.16 | 43.50 | 8,768 | -0.55(-1.25%) |
Nov 24, 2023 | 43.54 | 44.46 | 43.54 | 44.05 | 3,372 | +0.49(+1.13%) |
Nov 22, 2023 | 43.95 | 44.07 | 43.22 | 43.56 | 10,587 | +0.37(+0.86%) |
Nov 21, 2023 | 43.63 | 43.63 | 43.06 | 43.19 | 9,514 | -0.85(-1.93%) |
Nov 20, 2023 | 43.15 | 44.40 | 43.15 | 44.04 | 29,657 | +0.59(+1.36%) |
Nov 17, 2023 | 42.96 | 43.55 | 42.71 | 43.45 | 8,010 | +0.93(+2.19%) |
Nov 16, 2023 | 43.63 | 43.63 | 42.39 | 42.52 | 52,065 | -0.84(-1.94%) |
Nov 15, 2023 | 43.90 | 44.47 | 43.33 | 43.36 | 24,242 | -0.23(-0.53%) |
Nov 14, 2023 | 43.03 | 43.99 | 43.03 | 43.59 | 60,178 | +1.75(+4.18%) |
Nov 13, 2023 | 40.98 | 41.87 | 40.67 | 41.84 | 13,933 | +0.13(+0.31%) |
Nov 10, 2023 | 41.43 | 41.91 | 40.51 | 41.71 | 100,815 | +0.14(+0.34%) |
Nov 09, 2023 | 44.36 | 44.36 | 41.42 | 41.57 | 41,635 | -2.61(-5.90%) |
Nov 08, 2023 | 45.48 | 45.48 | 43.79 | 44.18 | 10,021 | -1.42(-3.11%) |
Nov 07, 2023 | 45.17 | 45.78 | 44.91 | 45.60 | 4,543 | +0.31(+0.68%) |
Nov 06, 2023 | 46.40 | 46.40 | 45.12 | 45.29 | 15,235 | -0.40(-0.87%) |
Nov 03, 2023 | 44.49 | 46.15 | 44.49 | 45.69 | 10,902 | +1.89(+4.31%) |
Nov 02, 2023 | 42.67 | 43.97 | 42.67 | 43.80 | 4,022 | +1.02(+2.38%) |
Nov 01, 2023 | 42.09 | 42.83 | 41.81 | 42.78 | 4,157 | +1.24(+2.98%) |
Oct 31, 2023 | 40.14 | 41.57 | 40.07 | 41.54 | 4,525 | +0.44(+1.07%) |
Oct 30, 2023 | 40.70 | 41.38 | 40.70 | 41.10 | 9,865 | +0.78(+1.93%) |
Oct 27, 2023 | 41.55 | 41.55 | 40.22 | 40.32 | 9,586 | -2.21(-5.19%) |
Oct 26, 2023 | 42.31 | 42.83 | 42.31 | 42.53 | 6,530 | -0.11(-0.26%) |
Oct 25, 2023 | 43.55 | 43.55 | 42.47 | 42.64 | 13,060 | -1.50(-3.40%) |
Oct 24, 2023 | 43.87 | 44.18 | 43.81 | 44.14 | 7,376 | +1.25(+2.91%) |
Oct 23, 2023 | 43.55 | 43.55 | 42.80 | 42.89 | 17,759 | -0.97(-2.21%) |
Oct 20, 2023 | 44.24 | 44.77 | 43.86 | 43.86 | 20,186 | -0.46(-1.04%) |
Oct 19, 2023 | 45.78 | 45.78 | 44.19 | 44.32 | 11,510 | -1.71(-3.71%) |
Oct 18, 2023 | 46.89 | 46.89 | 45.87 | 46.03 | 10,880 | -1.84(-3.84%) |
Oct 17, 2023 | 47.51 | 48.44 | 47.51 | 47.87 | 3,160 | -0.11(-0.23%) |
Oct 16, 2023 | 47.10 | 48.15 | 46.92 | 47.98 | 21,355 | +0.53(+1.12%) |
Oct 13, 2023 | 47.50 | 47.58 | 46.92 | 47.45 | 8,255 | +0.33(+0.70%) |
Oct 12, 2023 | 48.58 | 48.58 | 46.84 | 47.12 | 5,539 | -1.52(-3.12%) |
Oct 11, 2023 | 48.49 | 48.90 | 47.97 | 48.64 | 7,125 | +0.27(+0.56%) |
Oct 10, 2023 | 47.43 | 48.45 | 47.35 | 48.37 | 8,946 | +0.80(+1.69%) |
Oct 09, 2023 | 47.55 | 47.71 | 46.62 | 47.56 | 13,119 | -0.57(-1.19%) |
Oct 06, 2023 | 47.34 | 48.36 | 47.10 | 48.14 | 4,723 | +0.61(+1.28%) |
Oct 05, 2023 | 45.89 | 47.53 | 45.89 | 47.53 | 5,872 | +1.40(+3.03%) |
Oct 04, 2023 | 45.70 | 46.25 | 45.19 | 46.13 | 20,668 | +0.37(+0.81%) |
Oct 03, 2023 | 46.18 | 46.25 | 45.18 | 45.76 | 7,471 | -0.84(-1.80%) |
Oct 02, 2023 | 47.37 | 47.42 | 46.15 | 46.60 | 9,175 | -1.34(-2.79%) |
Sep 29, 2023 | 48.58 | 48.89 | 47.94 | 47.94 | 5,015 | -0.53(-1.09%) |
Sep 28, 2023 | 48.35 | 48.68 | 47.66 | 48.46 | 11,936 | -0.21(-0.43%) |
Sep 27, 2023 | 48.51 | 48.97 | 47.93 | 48.68 | 11,744 | +0.37(+0.77%) |
Sep 26, 2023 | 47.60 | 48.63 | 47.60 | 48.31 | 10,344 | +0.73(+1.53%) |
Sep 25, 2023 | 47.43 | 47.59 | 47.37 | 47.58 | 7,740 | -0.36(-0.75%) |
Sep 22, 2023 | 48.78 | 48.78 | 47.94 | 47.94 | 2,199 | -0.37(-0.77%) |
Sep 21, 2023 | 48.77 | 48.77 | 47.97 | 48.31 | 17,438 | -1.01(-2.05%) |
Sep 20, 2023 | 49.86 | 50.17 | 49.28 | 49.32 | 5,397 | -0.63(-1.26%) |
Sep 19, 2023 | 49.48 | 50.01 | 49.35 | 49.94 | 9,397 | +0.24(+0.48%) |
Sep 18, 2023 | 50.61 | 50.61 | 49.45 | 49.70 | 44,119 | -1.10(-2.16%) |
Sep 15, 2023 | 51.74 | 51.74 | 50.52 | 50.80 | 18,019 | -0.73(-1.42%) |
Sep 14, 2023 | 51.11 | 51.85 | 51.00 | 51.53 | 6,534 | +0.20(+0.39%) |
Sep 13, 2023 | 51.19 | 52.46 | 51.11 | 51.33 | 8,266 | -0.42(-0.81%) |
Sep 12, 2023 | 51.58 | 52.04 | 51.58 | 51.75 | 3,879 | -0.03(-0.06%) |
Sep 11, 2023 | 51.15 | 52.04 | 51.15 | 51.78 | 20,904 | +0.41(+0.80%) |
Sep 08, 2023 | 51.19 | 51.84 | 51.19 | 51.37 | 4,693 | +0.36(+0.71%) |
Sep 07, 2023 | 50.83 | 51.25 | 50.66 | 51.01 | 3,977 | -0.22(-0.44%) |
Sep 06, 2023 | 52.06 | 52.06 | 50.57 | 51.23 | 25,038 | -0.59(-1.14%) |
Sep 05, 2023 | 53.66 | 53.66 | 51.77 | 51.82 | 16,666 | -1.30(-2.45%) |
Sep 01, 2023 | 53.46 | 53.85 | 53.12 | 53.12 | 10,008 | +0.82(+1.57%) |
Aug 31, 2023 | 53.07 | 53.10 | 52.28 | 52.30 | 12,185 | -0.86(-1.62%) |
Aug 30, 2023 | 52.97 | 53.49 | 52.96 | 53.16 | 13,719 | +0.17(+0.32%) |
Aug 29, 2023 | 52.18 | 53.02 | 52.18 | 52.99 | 11,774 | +0.82(+1.57%) |
Aug 28, 2023 | 52.11 | 52.88 | 52.04 | 52.17 | 12,970 | +0.47(+0.91%) |
Aug 25, 2023 | 51.15 | 51.90 | 50.66 | 51.70 | 12,030 | +0.48(+0.94%) |
Aug 24, 2023 | 52.31 | 52.31 | 51.14 | 51.22 | 13,906 | -1.09(-2.08%) |
Aug 23, 2023 | 52.33 | 52.71 | 52.16 | 52.31 | 30,176 | +0.51(+0.98%) |
Aug 22, 2023 | 51.66 | 52.05 | 51.63 | 51.81 | 4,519 | +0.08(+0.15%) |
Aug 21, 2023 | 50.07 | 51.96 | 50.07 | 51.73 | 10,454 | +1.61(+3.22%) |
Aug 18, 2023 | 49.91 | 50.42 | 49.71 | 50.11 | 5,723 | -0.03(-0.06%) |
Aug 17, 2023 | 50.52 | 50.65 | 50.14 | 50.14 | 8,580 | -0.47(-0.93%) |
Aug 16, 2023 | 51.89 | 51.89 | 50.61 | 50.61 | 17,616 | -1.27(-2.45%) |
Aug 15, 2023 | 51.65 | 52.21 | 51.54 | 51.88 | 7,878 | -0.25(-0.48%) |
Aug 14, 2023 | 52.12 | 52.25 | 51.45 | 52.13 | 16,688 | -0.32(-0.61%) |
Aug 11, 2023 | 51.79 | 52.50 | 51.77 | 52.45 | 10,145 | +0.49(+0.94%) |
Aug 10, 2023 | 52.39 | 53.22 | 51.96 | 51.96 | 7,925 | +0.21(+0.41%) |
Aug 09, 2023 | 52.38 | 52.53 | 51.69 | 51.75 | 20,420 | +0.37(+0.72%) |
Aug 08, 2023 | 50.94 | 51.50 | 50.94 | 51.38 | 6,804 | +0.61(+1.20%) |
Aug 07, 2023 | 51.03 | 51.06 | 50.58 | 50.78 | 10,405 | -0.52(-1.01%) |
Aug 04, 2023 | 51.17 | 52.30 | 51.17 | 51.29 | 19,126 | +0.42(+0.82%) |
Aug 03, 2023 | 50.98 | 51.46 | 50.85 | 50.87 | 23,933 | -0.35(-0.69%) |
Aug 02, 2023 | 51.71 | 51.99 | 50.94 | 51.23 | 15,700 | -0.80(-1.55%) |
Aug 01, 2023 | 52.11 | 52.11 | 51.61 | 52.03 | 8,199 | -0.93(-1.75%) |
Jul 31, 2023 | 52.96 | 53.06 | 52.59 | 52.96 | 10,522 | +0.00(+0.00%) |
Jul 28, 2023 | 51.95 | 53.10 | 51.95 | 52.96 | 7,257 | +1.57(+3.05%) |
Jul 27, 2023 | 52.10 | 52.38 | 51.13 | 51.39 | 6,073 | -0.58(-1.12%) |
Jul 26, 2023 | 51.87 | 52.14 | 51.61 | 51.97 | 23,256 | -0.30(-0.57%) |
Jul 25, 2023 | 52.52 | 52.65 | 52.27 | 52.27 | 10,193 | -0.28(-0.53%) |
Jul 24, 2023 | 53.73 | 54.12 | 52.40 | 52.55 | 42,502 | -1.70(-3.13%) |
Jul 21, 2023 | 54.16 | 54.56 | 53.68 | 54.25 | 23,594 | +0.76(+1.43%) |
Jul 20, 2023 | 54.36 | 54.36 | 53.37 | 53.49 | 28,802 | -0.40(-0.75%) |
Jul 19, 2023 | 53.55 | 54.63 | 53.55 | 53.89 | 26,397 | +0.46(+0.87%) |
Jul 18, 2023 | 52.98 | 54.10 | 52.98 | 53.43 | 25,996 | +0.46(+0.86%) |
Jul 17, 2023 | 52.36 | 53.81 | 52.36 | 52.97 | 57,615 | +0.64(+1.22%) |
Jul 14, 2023 | 52.57 | 52.72 | 51.70 | 52.33 | 19,744 | -0.20(-0.38%) |
Jul 13, 2023 | 52.37 | 53.10 | 52.37 | 52.53 | 15,668 | +0.42(+0.80%) |
Jul 12, 2023 | 51.96 | 52.60 | 51.96 | 52.11 | 13,688 | +0.80(+1.55%) |
Jul 11, 2023 | 51.52 | 51.52 | 50.81 | 51.32 | 28,761 | +0.19(+0.38%) |
Jul 10, 2023 | 49.41 | 51.41 | 49.41 | 51.12 | 18,913 | +1.64(+3.31%) |
Jul 07, 2023 | 50.57 | 50.57 | 49.43 | 49.48 | 13,970 | -0.84(-1.67%) |
Jul 06, 2023 | 51.38 | 51.38 | 49.61 | 50.32 | 17,620 | -1.47(-2.84%) |
Jul 05, 2023 | 51.47 | 51.84 | 51.03 | 51.79 | 34,043 | +0.32(+0.62%) |
Jul 03, 2023 | 51.04 | 51.54 | 51.02 | 51.47 | 11,855 | -0.51(-0.98%) |
Jun 30, 2023 | 51.50 | 52.21 | 51.50 | 51.98 | 8,041 | +0.79(+1.54%) |
Jun 29, 2023 | 51.12 | 51.67 | 50.96 | 51.19 | 18,557 | -0.55(-1.06%) |
Jun 28, 2023 | 50.73 | 51.74 | 50.46 | 51.74 | 12,552 | +0.52(+1.01%) |
Jun 27, 2023 | 52.29 | 52.29 | 50.88 | 51.22 | 16,389 | -1.19(-2.27%) |
Jun 26, 2023 | 53.62 | 53.62 | 52.11 | 52.41 | 5,725 | -1.37(-2.55%) |
Jun 23, 2023 | 54.22 | 54.40 | 53.52 | 53.78 | 4,715 | -1.37(-2.48%) |
Jun 22, 2023 | 54.78 | 55.15 | 54.58 | 55.15 | 3,868 | +0.11(+0.20%) |
Jun 21, 2023 | 54.98 | 55.24 | 54.48 | 55.04 | 5,475 | -0.53(-0.95%) |
Jun 20, 2023 | 55.79 | 55.82 | 55.11 | 55.57 | 7,665 | -0.61(-1.09%) |
Jun 16, 2023 | 56.71 | 57.30 | 55.91 | 56.18 | 9,071 | -0.39(-0.69%) |
Jun 15, 2023 | 54.94 | 56.57 | 54.94 | 56.57 | 14,882 | +1.28(+2.31%) |
Jun 14, 2023 | 55.96 | 56.51 | 54.81 | 55.29 | 10,095 | -0.86(-1.53%) |
Jun 13, 2023 | 54.76 | 56.22 | 54.76 | 56.15 | 17,778 | +1.27(+2.31%) |
Jun 12, 2023 | 54.41 | 55.06 | 53.96 | 54.88 | 13,781 | +0.50(+0.92%) |
Jun 09, 2023 | 54.66 | 54.66 | 53.46 | 54.38 | 10,441 | -0.24(-0.44%) |
Jun 08, 2023 | 54.07 | 54.73 | 53.72 | 54.62 | 4,369 | +0.49(+0.90%) |
Jun 07, 2023 | 54.28 | 54.31 | 53.43 | 54.13 | 11,722 | -0.35(-0.64%) |
Jun 06, 2023 | 54.79 | 54.79 | 54.09 | 54.48 | 10,605 | +0.01(+0.02%) |
Jun 05, 2023 | 53.95 | 54.95 | 53.95 | 54.47 | 83,008 | +0.19(+0.35%) |
Jun 02, 2023 | 52.53 | 54.29 | 52.53 | 54.28 | 55,903 | +1.84(+3.51%) |
Jun 01, 2023 | 52.16 | 52.69 | 51.52 | 52.44 | 6,189 | +0.23(+0.44%) |
May 31, 2023 | 51.47 | 52.82 | 51.34 | 52.21 | 11,974 | +0.46(+0.89%) |
May 30, 2023 | 52.07 | 52.43 | 51.03 | 51.75 | 20,407 | -0.59(-1.13%) |
May 26, 2023 | 52.29 | 52.37 | 51.91 | 52.34 | 10,046 | +0.07(+0.13%) |
May 25, 2023 | 54.01 | 54.01 | 51.52 | 52.27 | 13,093 | -2.26(-4.14%) |
May 24, 2023 | 55.37 | 55.73 | 54.16 | 54.53 | 9,292 | -1.44(-2.57%) |
May 23, 2023 | 55.55 | 56.96 | 55.55 | 55.97 | 5,517 | +0.05(+0.09%) |
May 22, 2023 | 55.31 | 56.38 | 55.31 | 55.92 | 4,196 | +0.69(+1.25%) |
May 19, 2023 | 54.48 | 55.58 | 54.48 | 55.23 | 5,331 | +0.88(+1.62%) |
May 18, 2023 | 54.46 | 54.46 | 53.11 | 54.35 | 6,768 | -0.47(-0.86%) |
May 17, 2023 | 54.33 | 54.84 | 53.30 | 54.82 | 6,658 | +0.38(+0.70%) |
May 16, 2023 | 55.62 | 55.62 | 54.21 | 54.44 | 14,409 | -2.82(-4.92%) |
May 15, 2023 | 55.87 | 57.32 | 55.87 | 57.26 | 12,666 | +1.39(+2.49%) |
May 12, 2023 | 55.87 | 55.87 | 55.29 | 55.87 | 5,083 | -0.27(-0.48%) |
May 11, 2023 | 56.56 | 56.56 | 55.51 | 56.14 | 4,363 | -0.87(-1.53%) |
May 10, 2023 | 56.95 | 57.39 | 56.46 | 57.01 | 7,691 | +0.42(+0.74%) |
May 09, 2023 | 55.73 | 56.77 | 55.73 | 56.59 | 5,118 | +0.09(+0.16%) |
May 08, 2023 | 57.10 | 57.10 | 55.90 | 56.50 | 14,792 | -0.81(-1.41%) |
May 05, 2023 | 55.85 | 57.51 | 55.85 | 57.31 | 10,782 | +1.81(+3.26%) |
May 04, 2023 | 55.66 | 55.66 | 54.69 | 55.50 | 10,013 | -0.20(-0.36%) |
May 03, 2023 | 55.34 | 56.71 | 55.34 | 55.70 | 21,876 | +0.80(+1.46%) |
May 02, 2023 | 55.88 | 56.30 | 54.76 | 54.90 | 12,702 | -1.67(-2.95%) |
May 01, 2023 | 55.87 | 56.59 | 55.75 | 56.57 | 4,684 | +1.05(+1.89%) |
Apr 28, 2023 | 54.11 | 55.96 | 53.91 | 55.52 | 43,182 | +0.86(+1.57%) |
Apr 27, 2023 | 54.08 | 54.85 | 53.28 | 54.66 | 50,523 | +0.37(+0.68%) |
Apr 26, 2023 | 55.51 | 55.51 | 53.58 | 54.29 | 17,319 | -1.59(-2.84%) |
Apr 25, 2023 | 57.05 | 57.73 | 55.73 | 55.88 | 21,021 | -1.44(-2.51%) |
Apr 24, 2023 | 58.10 | 58.10 | 56.96 | 57.32 | 19,208 | -0.64(-1.10%) |
Apr 21, 2023 | 56.85 | 57.98 | 56.75 | 57.96 | 12,890 | +1.30(+2.29%) |
Apr 20, 2023 | 56.81 | 57.03 | 56.33 | 56.66 | 12,619 | -0.87(-1.51%) |
Apr 19, 2023 | 56.26 | 57.73 | 56.26 | 57.53 | 22,974 | +0.55(+0.96%) |
Apr 18, 2023 | 58.18 | 58.18 | 56.35 | 56.98 | 12,598 | -0.37(-0.64%) |
Apr 17, 2023 | 57.52 | 57.67 | 57.17 | 57.35 | 11,770 | +0.93(+1.65%) |
Apr 14, 2023 | 57.29 | 57.40 | 56.02 | 56.42 | 5,706 | -1.02(-1.77%) |
Apr 13, 2023 | 55.08 | 57.64 | 55.08 | 57.44 | 19,558 | +2.27(+4.11%) |
Apr 12, 2023 | 55.86 | 56.20 | 54.96 | 55.17 | 10,160 | -0.23(-0.41%) |
Apr 11, 2023 | 55.55 | 55.78 | 55.01 | 55.40 | 6,255 | +0.24(+0.43%) |
Apr 10, 2023 | 55.41 | 55.41 | 54.59 | 55.16 | 11,969 | -0.70(-1.25%) |
Apr 06, 2023 | 54.56 | 56.07 | 54.56 | 55.86 | 7,397 | +1.27(+2.32%) |
Apr 05, 2023 | 54.15 | 54.96 | 54.15 | 54.59 | 10,199 | +0.67(+1.24%) |
Apr 04, 2023 | 54.84 | 54.84 | 53.55 | 53.92 | 9,338 | -0.89(-1.62%) |
Apr 03, 2023 | 54.23 | 54.81 | 53.61 | 54.81 | 7,907 | +0.67(+1.24%) |
Mar 31, 2023 | 53.60 | 54.20 | 53.48 | 54.14 | 14,240 | +1.44(+2.73%) |
Mar 30, 2023 | 53.56 | 53.81 | 52.30 | 52.70 | 15,132 | -0.74(-1.38%) |
Mar 29, 2023 | 52.57 | 53.51 | 52.57 | 53.44 | 14,148 | +1.25(+2.39%) |
Mar 28, 2023 | 51.96 | 52.46 | 51.93 | 52.19 | 7,908 | +0.08(+0.15%) |
Mar 27, 2023 | 51.96 | 52.65 | 51.87 | 52.11 | 17,435 | +0.39(+0.75%) |
Mar 24, 2023 | 50.26 | 51.96 | 49.96 | 51.72 | 13,317 | +1.26(+2.50%) |
Mar 23, 2023 | 51.12 | 51.40 | 49.97 | 50.46 | 16,215 | +1.06(+2.14%) |
Mar 22, 2023 | 50.96 | 51.45 | 49.38 | 49.41 | 49,989 | -2.22(-4.30%) |
Mar 21, 2023 | 51.96 | 51.96 | 51.10 | 51.62 | 4,882 | -0.13(-0.25%) |
Mar 20, 2023 | 50.67 | 51.75 | 50.67 | 51.75 | 13,849 | +1.09(+2.15%) |
Mar 17, 2023 | 51.62 | 51.62 | 50.25 | 50.66 | 24,615 | -1.70(-3.24%) |
Mar 16, 2023 | 50.36 | 52.42 | 49.96 | 52.36 | 6,291 | +0.65(+1.26%) |
Mar 15, 2023 | 51.05 | 51.96 | 50.67 | 51.71 | 60,739 | -0.45(-0.86%) |
Mar 14, 2023 | 52.40 | 52.64 | 51.55 | 52.16 | 43,005 | +0.96(+1.87%) |
Mar 13, 2023 | 48.97 | 52.20 | 48.97 | 51.20 | 32,582 | +2.80(+5.78%) |
Mar 10, 2023 | 49.61 | 50.10 | 47.58 | 48.41 | 52,710 | -1.42(-2.85%) |
Mar 09, 2023 | 52.13 | 52.22 | 49.62 | 49.82 | 19,714 | -2.04(-3.93%) |
Mar 08, 2023 | 52.96 | 52.96 | 51.48 | 51.86 | 19,528 | -1.05(-1.98%) |
Mar 07, 2023 | 53.85 | 53.86 | 52.81 | 52.91 | 10,671 | -1.08(-2.00%) |
Mar 06, 2023 | 55.34 | 55.34 | 53.89 | 53.99 | 13,801 | -1.19(-2.15%) |
Mar 03, 2023 | 53.66 | 55.55 | 53.66 | 55.18 | 10,665 | +1.37(+2.54%) |
Mar 02, 2023 | 53.15 | 53.91 | 53.05 | 53.81 | 7,760 | -0.20(-0.37%) |
Mar 01, 2023 | 53.39 | 54.24 | 53.39 | 54.01 | 7,887 | +0.66(+1.24%) |
Feb 28, 2023 | 53.43 | 53.72 | 53.11 | 53.35 | 7,793 | +0.28(+0.53%) |
Feb 27, 2023 | 53.47 | 54.11 | 53.07 | 53.07 | 6,959 | +0.40(+0.76%) |
Feb 24, 2023 | 53.46 | 53.51 | 52.67 | 52.67 | 22,063 | -2.25(-4.09%) |
Feb 23, 2023 | 55.16 | 55.61 | 53.89 | 54.92 | 30,888 | -0.43(-0.78%) |
Feb 22, 2023 | 55.21 | 56.17 | 55.06 | 55.35 | 15,349 | -0.21(-0.38%) |
Feb 21, 2023 | 58.08 | 58.08 | 55.47 | 55.56 | 21,829 | -2.76(-4.73%) |
Feb 17, 2023 | 56.71 | 58.51 | 55.97 | 58.32 | 26,583 | +1.44(+2.53%) |
Feb 16, 2023 | 57.48 | 58.00 | 56.79 | 56.88 | 14,644 | -1.68(-2.87%) |
Feb 15, 2023 | 57.98 | 58.56 | 57.37 | 58.56 | 7,052 | -0.15(-0.26%) |
Feb 14, 2023 | 58.85 | 59.34 | 57.40 | 58.71 | 26,521 | -0.05(-0.09%) |
Feb 13, 2023 | 57.86 | 58.79 | 56.88 | 58.76 | 9,662 | +1.25(+2.17%) |
Feb 10, 2023 | 56.75 | 57.78 | 56.23 | 57.51 | 9,287 | +0.35(+0.61%) |
Feb 09, 2023 | 58.20 | 58.96 | 56.94 | 57.16 | 25,620 | -0.50(-0.87%) |
Feb 08, 2023 | 60.26 | 60.26 | 57.60 | 57.66 | 44,559 | -2.95(-4.86%) |
Feb 07, 2023 | 60.25 | 60.73 | 58.71 | 60.61 | 25,955 | +0.44(+0.73%) |
Feb 06, 2023 | 60.78 | 61.41 | 59.77 | 60.17 | 25,144 | -0.63(-1.04%) |
Feb 03, 2023 | 60.65 | 62.32 | 60.65 | 60.80 | 29,609 | -0.51(-0.83%) |
Feb 02, 2023 | 61.44 | 61.44 | 59.76 | 61.31 | 23,634 | +0.03(+0.05%) |