Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 97.18 | 101.65 | 96.96 | 98.13 | 190,658 | +0.96(+0.99%) |
Jan 30, 2024 | 95.75 | 98.58 | 90.55 | 97.17 | 121,739 | +1.44(+1.50%) |
Jan 29, 2024 | 91.89 | 95.79 | 91.25 | 95.73 | 135,763 | +4.46(+4.89%) |
Jan 26, 2024 | 91.50 | 92.69 | 91.05 | 91.27 | 103,330 | +0.09(+0.10%) |
Jan 25, 2024 | 91.72 | 92.87 | 90.43 | 91.18 | 77,954 | +0.43(+0.47%) |
Jan 24, 2024 | 92.32 | 93.93 | 90.02 | 90.75 | 73,901 | +0.12(+0.13%) |
Jan 23, 2024 | 91.54 | 91.54 | 90.00 | 90.63 | 73,639 | +0.62(+0.69%) |
Jan 22, 2024 | 91.00 | 93.22 | 89.50 | 90.01 | 88,863 | -1.41(-1.54%) |
Jan 19, 2024 | 88.06 | 92.32 | 87.09 | 91.42 | 117,256 | +3.34(+3.79%) |
Jan 18, 2024 | 90.73 | 91.44 | 87.72 | 88.08 | 92,249 | -2.31(-2.56%) |
Jan 17, 2024 | 87.01 | 90.40 | 86.88 | 90.39 | 89,929 | +1.05(+1.18%) |
Jan 16, 2024 | 87.26 | 90.17 | 87.82 | 89.34 | 85,678 | +0.79(+0.89%) |
Jan 12, 2024 | 91.17 | 94.32 | 88.07 | 88.55 | 159,953 | -0.23(-0.26%) |
Jan 11, 2024 | 92.84 | 93.00 | 88.16 | 88.78 | 105,160 | -4.22(-4.54%) |
Jan 10, 2024 | 95.15 | 96.16 | 90.93 | 93.00 | 138,634 | -3.17(-3.30%) |
Jan 09, 2024 | 89.47 | 97.91 | 89.40 | 96.17 | 205,007 | +5.96(+6.61%) |
Jan 08, 2024 | 87.45 | 90.22 | 86.66 | 90.21 | 255,499 | +2.44(+2.78%) |
Jan 05, 2024 | 74.52 | 92.52 | 74.52 | 87.77 | 576,876 | +13.18(+17.67%) |
Jan 04, 2024 | 73.92 | 75.18 | 73.29 | 74.59 | 184,192 | +0.89(+1.21%) |
Jan 03, 2024 | 71.76 | 74.98 | 70.01 | 73.70 | 187,395 | +0.48(+0.66%) |
Jan 02, 2024 | 75.26 | 76.86 | 73.07 | 73.22 | 192,052 | -2.78(-3.66%) |
Dec 29, 2023 | 78.13 | 78.13 | 75.00 | 76.00 | 57,768 | -2.13(-2.73%) |
Dec 28, 2023 | 78.88 | 80.54 | 77.23 | 78.13 | 138,873 | -0.87(-1.10%) |
Dec 27, 2023 | 78.24 | 79.64 | 77.97 | 79.00 | 124,577 | +1.86(+2.41%) |
Dec 26, 2023 | 77.09 | 77.90 | 75.16 | 77.14 | 103,930 | +0.14(+0.18%) |
Dec 22, 2023 | 74.44 | 77.01 | 73.50 | 77.00 | 169,236 | +3.40(+4.62%) |
Dec 21, 2023 | 72.27 | 74.19 | 71.20 | 73.60 | 72,809 | +3.09(+4.38%) |
Dec 20, 2023 | 70.45 | 72.24 | 68.89 | 70.51 | 137,735 | +0.09(+0.13%) |
Dec 19, 2023 | 69.99 | 71.84 | 68.92 | 70.42 | 118,822 | +1.13(+1.63%) |
Dec 18, 2023 | 69.54 | 69.62 | 68.11 | 69.29 | 143,390 | +0.30(+0.43%) |
Dec 15, 2023 | 70.44 | 70.83 | 68.22 | 68.99 | 168,256 | -1.01(-1.44%) |
Dec 14, 2023 | 66.26 | 70.27 | 66.26 | 70.00 | 152,568 | +4.74(+7.26%) |
Dec 13, 2023 | 63.59 | 65.32 | 60.96 | 65.26 | 88,115 | +1.33(+2.08%) |
Dec 12, 2023 | 60.56 | 64.17 | 60.13 | 63.93 | 71,595 | +3.37(+5.56%) |
Dec 11, 2023 | 60.62 | 60.70 | 59.44 | 60.56 | 81,266 | -0.08(-0.13%) |
Dec 08, 2023 | 61.16 | 61.93 | 59.76 | 60.64 | 60,919 | -0.52(-0.85%) |
Dec 07, 2023 | 61.05 | 61.83 | 59.96 | 61.16 | 50,622 | +0.37(+0.61%) |
Dec 06, 2023 | 61.77 | 63.12 | 60.38 | 60.79 | 71,604 | -0.34(-0.56%) |
Dec 05, 2023 | 62.95 | 63.36 | 61.13 | 61.13 | 60,684 | -1.90(-3.01%) |
Dec 04, 2023 | 63.80 | 66.00 | 62.88 | 63.03 | 82,147 | -1.13(-1.76%) |
Dec 01, 2023 | 62.14 | 64.31 | 62.10 | 64.16 | 68,827 | +1.68(+2.69%) |
Nov 30, 2023 | 62.19 | 62.71 | 60.92 | 62.48 | 105,747 | +0.29(+0.47%) |
Nov 29, 2023 | 62.76 | 63.92 | 61.34 | 62.19 | 71,690 | -0.23(-0.37%) |
Nov 28, 2023 | 61.96 | 63.36 | 61.70 | 62.42 | 69,825 | +0.31(+0.50%) |
Nov 27, 2023 | 63.04 | 63.04 | 61.20 | 62.11 | 85,063 | -0.73(-1.16%) |
Nov 24, 2023 | 62.74 | 63.18 | 61.38 | 62.84 | 50,071 | +0.39(+0.62%) |
Nov 22, 2023 | 61.90 | 63.56 | 61.43 | 62.45 | 122,252 | +0.48(+0.77%) |
Nov 21, 2023 | 61.75 | 62.91 | 61.40 | 61.97 | 84,609 | -0.10(-0.16%) |
Nov 20, 2023 | 64.57 | 65.44 | 60.99 | 62.07 | 121,344 | -2.38(-3.69%) |
Nov 17, 2023 | 61.96 | 65.39 | 61.95 | 64.45 | 229,280 | +3.08(+5.02%) |
Nov 16, 2023 | 59.11 | 61.46 | 58.03 | 61.37 | 120,002 | +2.55(+4.34%) |
Nov 15, 2023 | 58.00 | 60.94 | 57.61 | 58.82 | 113,777 | +1.52(+2.65%) |
Nov 14, 2023 | 55.12 | 57.70 | 53.79 | 57.30 | 163,245 | +4.59(+8.71%) |
Nov 13, 2023 | 51.20 | 53.20 | 51.02 | 52.71 | 151,434 | +0.45(+0.86%) |
Nov 10, 2023 | 56.36 | 56.74 | 51.79 | 52.26 | 272,557 | -4.10(-7.27%) |
Nov 09, 2023 | 55.00 | 57.85 | 53.74 | 56.36 | 485,909 | -6.64(-10.54%) |
Nov 08, 2023 | 63.85 | 64.57 | 61.34 | 63.00 | 145,989 | -0.01(-0.02%) |
Nov 07, 2023 | 63.69 | 65.23 | 62.57 | 63.01 | 77,337 | -0.45(-0.71%) |
Nov 06, 2023 | 66.18 | 69.36 | 62.72 | 63.46 | 151,358 | -2.72(-4.11%) |
Nov 03, 2023 | 61.00 | 66.72 | 60.76 | 66.18 | 253,802 | +6.48(+10.85%) |
Nov 02, 2023 | 57.70 | 60.78 | 57.50 | 59.70 | 151,888 | +3.01(+5.31%) |
Nov 01, 2023 | 56.75 | 57.47 | 55.00 | 56.69 | 94,084 | -0.45(-0.79%) |
Oct 31, 2023 | 57.25 | 59.03 | 56.50 | 57.14 | 133,565 | -0.11(-0.19%) |
Oct 30, 2023 | 62.86 | 62.91 | 56.81 | 57.25 | 220,109 | -4.61(-7.45%) |
Oct 27, 2023 | 64.77 | 65.11 | 61.86 | 61.86 | 117,098 | -2.91(-4.49%) |
Oct 26, 2023 | 65.19 | 66.36 | 64.52 | 64.77 | 65,037 | +0.06(+0.09%) |
Oct 25, 2023 | 65.42 | 66.73 | 63.96 | 64.71 | 77,366 | -1.19(-1.81%) |
Oct 24, 2023 | 67.60 | 68.41 | 64.81 | 65.90 | 124,125 | -0.76(-1.14%) |
Oct 23, 2023 | 63.98 | 67.09 | 63.30 | 66.66 | 76,602 | +1.68(+2.59%) |
Oct 20, 2023 | 64.67 | 66.38 | 63.77 | 64.98 | 83,991 | +0.29(+0.45%) |
Oct 19, 2023 | 64.14 | 65.76 | 63.51 | 64.69 | 45,985 | +0.95(+1.49%) |
Oct 18, 2023 | 63.90 | 63.90 | 62.68 | 63.74 | 83,731 | -0.66(-1.02%) |
Oct 17, 2023 | 62.81 | 66.09 | 61.74 | 64.40 | 94,271 | +0.88(+1.39%) |
Oct 16, 2023 | 62.50 | 64.18 | 62.81 | 63.52 | 90,611 | +2.13(+3.47%) |
Oct 13, 2023 | 63.89 | 64.22 | 60.25 | 61.39 | 218,275 | -3.32(-5.13%) |
Oct 12, 2023 | 71.09 | 71.09 | 64.33 | 64.71 | 109,118 | -6.31(-8.88%) |
Oct 11, 2023 | 71.65 | 71.68 | 70.00 | 71.02 | 71,678 | -0.38(-0.53%) |
Oct 10, 2023 | 70.00 | 72.72 | 70.00 | 71.40 | 109,451 | +1.65(+2.37%) |
Oct 09, 2023 | 68.29 | 70.02 | 67.25 | 69.75 | 84,783 | +0.40(+0.58%) |
Oct 06, 2023 | 67.00 | 73.45 | 66.73 | 69.35 | 210,279 | +2.15(+3.20%) |
Oct 05, 2023 | 66.50 | 67.82 | 65.88 | 67.20 | 88,839 | +0.69(+1.04%) |
Oct 04, 2023 | 64.00 | 67.00 | 63.30 | 66.51 | 117,400 | +2.48(+3.87%) |
Oct 03, 2023 | 65.50 | 66.21 | 63.83 | 64.03 | 127,562 | -1.58(-2.41%) |
Oct 02, 2023 | 66.13 | 67.96 | 65.03 | 65.61 | 125,567 | -0.51(-0.77%) |
Sep 29, 2023 | 67.38 | 68.55 | 65.46 | 66.12 | 117,831 | -0.27(-0.41%) |
Sep 28, 2023 | 65.67 | 67.42 | 64.16 | 66.39 | 187,302 | +0.70(+1.07%) |
Sep 27, 2023 | 67.15 | 68.33 | 65.22 | 65.69 | 175,149 | -1.03(-1.54%) |
Sep 26, 2023 | 68.70 | 69.56 | 66.44 | 66.72 | 128,060 | -2.31(-3.35%) |
Sep 25, 2023 | 67.81 | 69.71 | 68.38 | 69.03 | 133,451 | +0.34(+0.49%) |
Sep 22, 2023 | 70.08 | 70.08 | 68.12 | 68.69 | 72,591 | -0.80(-1.15%) |
Sep 21, 2023 | 69.94 | 70.45 | 68.59 | 69.49 | 114,470 | -0.82(-1.17%) |
Sep 20, 2023 | 76.00 | 76.64 | 68.57 | 70.31 | 167,111 | -5.40(-7.13%) |
Sep 19, 2023 | 73.55 | 76.45 | 73.52 | 75.71 | 124,297 | +1.91(+2.59%) |
Sep 18, 2023 | 75.63 | 76.01 | 73.60 | 73.80 | 128,548 | -2.95(-3.84%) |
Sep 15, 2023 | 79.85 | 80.05 | 75.71 | 76.75 | 160,985 | -3.03(-3.80%) |
Sep 14, 2023 | 78.20 | 79.97 | 77.57 | 79.78 | 116,063 | +2.24(+2.89%) |
Sep 13, 2023 | 78.33 | 79.39 | 77.46 | 77.54 | 87,078 | -0.89(-1.13%) |
Sep 12, 2023 | 78.88 | 80.77 | 78.32 | 78.43 | 87,845 | -0.47(-0.60%) |
Sep 11, 2023 | 82.65 | 83.20 | 78.05 | 78.90 | 120,338 | -2.81(-3.44%) |
Sep 08, 2023 | 81.63 | 84.61 | 81.59 | 81.71 | 91,618 | +0.73(+0.90%) |
Sep 07, 2023 | 81.37 | 81.79 | 80.11 | 80.98 | 94,929 | -1.47(-1.78%) |
Sep 06, 2023 | 83.45 | 83.52 | 81.43 | 82.45 | 60,252 | -1.02(-1.22%) |
Sep 05, 2023 | 86.24 | 86.49 | 83.12 | 83.47 | 90,523 | -3.19(-3.68%) |
Sep 01, 2023 | 88.22 | 89.01 | 86.29 | 86.66 | 55,163 | -0.71(-0.81%) |
Aug 31, 2023 | 88.62 | 89.75 | 87.14 | 87.37 | 61,622 | -1.45(-1.63%) |
Aug 30, 2023 | 85.80 | 89.35 | 85.57 | 88.82 | 105,510 | +2.52(+2.92%) |
Aug 29, 2023 | 86.91 | 87.80 | 85.24 | 86.30 | 75,284 | -0.61(-0.70%) |
Aug 28, 2023 | 86.84 | 90.00 | 86.48 | 86.91 | 72,146 | +0.15(+0.17%) |
Aug 25, 2023 | 91.31 | 91.31 | 86.66 | 86.76 | 124,758 | -4.55(-4.98%) |
Aug 24, 2023 | 91.60 | 92.98 | 90.02 | 91.31 | 81,373 | -0.63(-0.69%) |
Aug 23, 2023 | 89.00 | 92.04 | 87.80 | 91.94 | 59,177 | +3.18(+3.58%) |
Aug 22, 2023 | 89.64 | 90.19 | 86.82 | 88.76 | 45,908 | +0.25(+0.28%) |
Aug 21, 2023 | 86.97 | 90.52 | 86.97 | 88.51 | 61,034 | +1.71(+1.97%) |
Aug 18, 2023 | 83.14 | 87.50 | 83.01 | 86.80 | 99,637 | +2.94(+3.51%) |
Aug 17, 2023 | 87.76 | 88.20 | 82.65 | 83.86 | 145,517 | -4.10(-4.66%) |
Aug 16, 2023 | 90.00 | 91.19 | 87.20 | 87.96 | 120,755 | -2.26(-2.50%) |
Aug 15, 2023 | 92.76 | 92.98 | 88.71 | 90.22 | 137,049 | -3.26(-3.49%) |
Aug 14, 2023 | 93.03 | 93.48 | 91.74 | 93.48 | 53,140 | -0.17(-0.18%) |
Aug 11, 2023 | 94.07 | 95.00 | 92.92 | 93.65 | 68,427 | -1.18(-1.24%) |
Aug 10, 2023 | 93.53 | 95.07 | 93.03 | 94.83 | 47,319 | +2.10(+2.26%) |
Aug 09, 2023 | 95.32 | 95.59 | 92.18 | 92.73 | 59,758 | -2.64(-2.77%) |
Aug 08, 2023 | 93.38 | 96.63 | 92.94 | 95.37 | 55,660 | +0.83(+0.88%) |
Aug 07, 2023 | 92.66 | 94.61 | 91.89 | 94.54 | 61,567 | +2.01(+2.17%) |
Aug 04, 2023 | 94.71 | 94.71 | 92.26 | 92.53 | 48,547 | -1.22(-1.30%) |
Aug 03, 2023 | 94.81 | 95.49 | 92.60 | 93.75 | 84,697 | -1.96(-2.05%) |
Aug 02, 2023 | 97.30 | 98.07 | 95.17 | 95.71 | 70,608 | -1.85(-1.90%) |
Aug 01, 2023 | 98.68 | 101.18 | 96.91 | 97.56 | 117,271 | -1.95(-1.96%) |
Jul 31, 2023 | 96.40 | 99.70 | 96.27 | 99.51 | 107,672 | +3.86(+4.04%) |
Jul 28, 2023 | 95.55 | 97.89 | 95.21 | 95.65 | 68,330 | +1.01(+1.07%) |
Jul 27, 2023 | 98.62 | 100.41 | 94.64 | 94.64 | 97,249 | -3.84(-3.90%) |
Jul 26, 2023 | 95.68 | 99.77 | 95.68 | 98.48 | 68,595 | +2.91(+3.04%) |
Jul 25, 2023 | 96.08 | 99.33 | 95.22 | 95.57 | 111,974 | -0.50(-0.52%) |
Jul 24, 2023 | 94.99 | 96.84 | 92.83 | 96.07 | 147,520 | +1.08(+1.14%) |
Jul 21, 2023 | 95.70 | 95.70 | 92.49 | 94.99 | 116,920 | -0.34(-0.36%) |
Jul 20, 2023 | 98.77 | 100.12 | 94.45 | 95.33 | 147,029 | -4.11(-4.13%) |
Jul 19, 2023 | 103.20 | 104.59 | 99.12 | 99.44 | 123,957 | -3.76(-3.64%) |
Jul 18, 2023 | 103.07 | 104.48 | 102.25 | 103.20 | 121,950 | -0.17(-0.16%) |
Jul 17, 2023 | 103.45 | 105.36 | 102.65 | 103.37 | 105,883 | +0.30(+0.29%) |
Jul 14, 2023 | 108.99 | 110.00 | 101.65 | 103.07 | 185,572 | -5.85(-5.37%) |
Jul 13, 2023 | 103.16 | 108.92 | 103.16 | 108.92 | 145,452 | +5.81(+5.63%) |
Jul 12, 2023 | 106.07 | 106.07 | 102.11 | 103.11 | 145,573 | -1.50(-1.43%) |
Jul 11, 2023 | 107.41 | 108.31 | 101.09 | 104.61 | 195,765 | -2.79(-2.60%) |
Jul 10, 2023 | 99.69 | 108.93 | 99.69 | 107.40 | 370,045 | +7.33(+7.32%) |
Jul 07, 2023 | 85.70 | 101.98 | 85.20 | 100.07 | 442,203 | +14.82(+17.38%) |
Jul 06, 2023 | 87.22 | 87.22 | 85.08 | 85.25 | 193,813 | -2.32(-2.65%) |
Jul 05, 2023 | 91.25 | 91.25 | 86.32 | 87.57 | 126,946 | -3.78(-4.14%) |
Jul 03, 2023 | 92.87 | 92.95 | 90.03 | 91.35 | 58,454 | -1.60(-1.72%) |
Jun 30, 2023 | 92.19 | 94.09 | 91.92 | 92.95 | 165,184 | +1.30(+1.42%) |
Jun 29, 2023 | 90.66 | 93.94 | 90.66 | 91.65 | 108,420 | +0.99(+1.09%) |
Jun 28, 2023 | 88.93 | 92.88 | 88.93 | 90.66 | 83,885 | +1.31(+1.47%) |
Jun 27, 2023 | 85.89 | 89.64 | 85.89 | 89.35 | 69,323 | +3.59(+4.19%) |
Jun 26, 2023 | 85.76 | 87.99 | 85.58 | 85.76 | 69,844 | -0.67(-0.78%) |
Jun 23, 2023 | 84.99 | 87.60 | 83.02 | 86.43 | 281,525 | -0.14(-0.16%) |
Jun 22, 2023 | 88.08 | 88.52 | 85.47 | 86.57 | 95,482 | -2.39(-2.69%) |
Jun 21, 2023 | 88.01 | 90.64 | 86.66 | 88.96 | 140,581 | +0.87(+0.99%) |
Jun 20, 2023 | 84.26 | 88.50 | 83.60 | 88.09 | 107,509 | +3.63(+4.30%) |
Jun 16, 2023 | 85.51 | 85.51 | 83.78 | 84.46 | 164,547 | -0.23(-0.27%) |
Jun 15, 2023 | 83.88 | 85.21 | 83.88 | 84.69 | 94,944 | +0.69(+0.82%) |
Jun 14, 2023 | 82.60 | 85.28 | 81.46 | 84.00 | 136,458 | +1.18(+1.42%) |
Jun 13, 2023 | 84.37 | 85.40 | 82.59 | 82.82 | 100,026 | -1.29(-1.53%) |
Jun 12, 2023 | 84.24 | 85.22 | 84.08 | 84.11 | 70,877 | -0.16(-0.19%) |
Jun 09, 2023 | 85.37 | 85.37 | 83.22 | 84.27 | 85,185 | -0.49(-0.58%) |
Jun 08, 2023 | 85.43 | 86.34 | 84.14 | 84.76 | 124,008 | -0.91(-1.06%) |
Jun 07, 2023 | 83.75 | 88.48 | 83.75 | 85.67 | 110,767 | +1.92(+2.29%) |
Jun 06, 2023 | 84.68 | 87.04 | 83.42 | 83.75 | 102,613 | -1.65(-1.93%) |
Jun 05, 2023 | 82.25 | 86.14 | 81.02 | 85.40 | 148,436 | +3.11(+3.78%) |
Jun 02, 2023 | 84.12 | 85.90 | 81.96 | 82.29 | 100,842 | -2.18(-2.58%) |
Jun 01, 2023 | 81.13 | 84.99 | 81.13 | 84.47 | 121,483 | +2.98(+3.66%) |
May 31, 2023 | 83.19 | 83.37 | 80.58 | 81.49 | 92,756 | -1.73(-2.08%) |
May 30, 2023 | 80.43 | 83.30 | 80.05 | 83.22 | 101,406 | +3.19(+3.99%) |
May 26, 2023 | 74.95 | 81.66 | 74.55 | 80.03 | 135,316 | +4.97(+6.62%) |
May 25, 2023 | 73.90 | 75.36 | 72.86 | 75.06 | 103,530 | +1.60(+2.18%) |
May 24, 2023 | 70.58 | 73.80 | 70.05 | 73.46 | 109,445 | +2.07(+2.90%) |
May 23, 2023 | 71.19 | 72.84 | 69.94 | 71.39 | 83,665 | +0.31(+0.44%) |
May 22, 2023 | 69.83 | 71.90 | 66.38 | 71.08 | 119,591 | +1.60(+2.30%) |
May 19, 2023 | 69.38 | 69.88 | 67.74 | 69.48 | 65,842 | +0.67(+0.97%) |
May 18, 2023 | 68.71 | 68.99 | 66.22 | 68.81 | 116,445 | +0.81(+1.19%) |
May 17, 2023 | 65.18 | 68.80 | 64.90 | 68.00 | 116,220 | +3.00(+4.62%) |
May 16, 2023 | 65.48 | 66.82 | 63.68 | 65.00 | 129,014 | -1.21(-1.83%) |
May 15, 2023 | 65.11 | 66.62 | 64.78 | 66.21 | 80,455 | +1.36(+2.10%) |
May 12, 2023 | 66.22 | 67.14 | 61.28 | 64.85 | 172,114 | -1.41(-2.13%) |
May 11, 2023 | 65.40 | 66.91 | 63.76 | 66.26 | 86,110 | +0.54(+0.82%) |
May 10, 2023 | 66.82 | 67.23 | 64.94 | 65.72 | 84,240 | -0.58(-0.87%) |
May 09, 2023 | 63.64 | 67.41 | 63.09 | 66.30 | 76,678 | +2.19(+3.42%) |
May 08, 2023 | 65.57 | 66.95 | 63.13 | 64.11 | 88,625 | -1.33(-2.03%) |
May 05, 2023 | 66.39 | 67.72 | 65.26 | 65.44 | 91,624 | -0.47(-0.71%) |
May 04, 2023 | 66.29 | 67.77 | 65.69 | 65.91 | 132,583 | -0.09(-0.14%) |
May 03, 2023 | 65.55 | 66.58 | 63.17 | 66.00 | 127,667 | +0.15(+0.23%) |
May 02, 2023 | 68.83 | 68.83 | 65.84 | 65.85 | 92,396 | -2.58(-3.77%) |
May 01, 2023 | 68.91 | 70.53 | 67.04 | 68.43 | 113,934 | -0.49(-0.71%) |
Apr 28, 2023 | 65.93 | 69.72 | 64.34 | 68.92 | 129,830 | +3.05(+4.63%) |
Apr 27, 2023 | 66.40 | 66.89 | 64.52 | 65.87 | 81,154 | -0.01(-0.02%) |
Apr 26, 2023 | 66.20 | 67.55 | 65.23 | 65.88 | 148,501 | -1.01(-1.51%) |
Apr 25, 2023 | 66.16 | 67.38 | 65.75 | 66.89 | 156,314 | +0.37(+0.56%) |
Apr 24, 2023 | 67.27 | 67.27 | 65.67 | 66.52 | 64,876 | -0.84(-1.25%) |
Apr 21, 2023 | 66.50 | 67.78 | 65.00 | 67.36 | 88,963 | +0.72(+1.08%) |
Apr 20, 2023 | 65.45 | 67.84 | 65.43 | 66.64 | 98,393 | +0.44(+0.66%) |
Apr 19, 2023 | 64.55 | 66.65 | 61.98 | 66.20 | 141,351 | +1.27(+1.96%) |
Apr 18, 2023 | 66.39 | 67.80 | 64.04 | 64.93 | 134,062 | -0.77(-1.17%) |
Apr 17, 2023 | 65.27 | 68.48 | 65.27 | 65.70 | 165,608 | +0.87(+1.34%) |
Apr 14, 2023 | 64.73 | 65.14 | 60.37 | 64.83 | 362,255 | +1.27(+2.00%) |
Apr 13, 2023 | 66.97 | 66.97 | 62.88 | 63.56 | 208,930 | -2.61(-3.94%) |
Apr 12, 2023 | 72.85 | 73.53 | 65.44 | 66.17 | 383,989 | -6.80(-9.33%) |
Apr 11, 2023 | 59.42 | 73.74 | 58.10 | 72.97 | 1,816,029 | +15.94(+27.95%) |
Apr 10, 2023 | 55.21 | 57.70 | 54.00 | 57.03 | 238,509 | +1.53(+2.76%) |
Apr 06, 2023 | 56.40 | 57.34 | 53.90 | 55.50 | 443,695 | -1.03(-1.82%) |
Apr 05, 2023 | 72.05 | 72.98 | 55.23 | 56.53 | 526,072 | -10.77(-16.00%) |
Apr 04, 2023 | 67.28 | 68.25 | 65.91 | 67.30 | 220,178 | +0.86(+1.29%) |
Apr 03, 2023 | 65.84 | 67.27 | 64.87 | 66.44 | 141,948 | +0.60(+0.91%) |
Mar 31, 2023 | 66.05 | 67.00 | 64.85 | 65.84 | 130,379 | +0.25(+0.38%) |
Mar 30, 2023 | 65.38 | 66.98 | 64.00 | 65.59 | 135,606 | +0.91(+1.41%) |
Mar 29, 2023 | 62.06 | 65.34 | 61.32 | 64.68 | 114,723 | +3.18(+5.17%) |
Mar 28, 2023 | 60.59 | 61.84 | 58.90 | 61.50 | 187,250 | +0.55(+0.90%) |
Mar 27, 2023 | 67.83 | 68.00 | 59.91 | 60.95 | 311,440 | -6.44(-9.56%) |
Mar 24, 2023 | 66.63 | 68.07 | 64.95 | 67.39 | 219,622 | +0.42(+0.63%) |
Mar 23, 2023 | 65.50 | 70.00 | 65.50 | 66.97 | 247,803 | +2.48(+3.85%) |
Mar 22, 2023 | 63.95 | 66.64 | 61.80 | 64.49 | 130,573 | +0.25(+0.39%) |
Mar 21, 2023 | 62.97 | 64.63 | 62.52 | 64.24 | 196,906 | +2.57(+4.17%) |
Mar 20, 2023 | 63.13 | 63.20 | 61.45 | 61.67 | 150,944 | -1.05(-1.67%) |
Mar 17, 2023 | 65.01 | 65.61 | 61.85 | 62.72 | 197,610 | -2.91(-4.43%) |
Mar 16, 2023 | 64.12 | 66.09 | 63.59 | 65.63 | 113,289 | +0.83(+1.28%) |
Mar 15, 2023 | 62.55 | 65.32 | 62.50 | 64.80 | 152,624 | +0.66(+1.03%) |
Mar 14, 2023 | 65.57 | 67.70 | 62.89 | 64.14 | 94,989 | +0.14(+0.22%) |
Mar 13, 2023 | 65.02 | 67.13 | 63.47 | 64.00 | 145,276 | -2.69(-4.03%) |
Mar 10, 2023 | 66.90 | 68.42 | 65.54 | 66.69 | 154,955 | -0.44(-0.66%) |
Mar 09, 2023 | 67.19 | 68.68 | 66.59 | 67.13 | 95,138 | -0.06(-0.09%) |
Mar 08, 2023 | 66.49 | 67.93 | 65.73 | 67.19 | 120,055 | +0.39(+0.58%) |
Mar 07, 2023 | 68.89 | 72.36 | 66.61 | 66.80 | 267,624 | -2.28(-3.30%) |
Mar 06, 2023 | 68.20 | 69.98 | 68.01 | 69.08 | 126,507 | +1.06(+1.56%) |
Mar 03, 2023 | 64.12 | 68.34 | 63.67 | 68.02 | 179,708 | +4.38(+6.88%) |
Mar 02, 2023 | 62.66 | 65.17 | 62.66 | 63.64 | 88,789 | +0.10(+0.16%) |
Mar 01, 2023 | 62.50 | 64.87 | 62.00 | 63.54 | 122,325 | +0.92(+1.47%) |
Feb 28, 2023 | 60.96 | 64.51 | 60.96 | 62.62 | 152,386 | +1.84(+3.03%) |
Feb 27, 2023 | 61.86 | 64.16 | 60.59 | 60.78 | 105,925 | -0.75(-1.22%) |
Feb 24, 2023 | 60.69 | 62.74 | 59.95 | 61.53 | 122,070 | -0.32(-0.52%) |
Feb 23, 2023 | 61.60 | 63.33 | 60.30 | 61.85 | 136,858 | +0.45(+0.73%) |
Feb 22, 2023 | 59.18 | 61.55 | 58.11 | 61.40 | 117,711 | +2.33(+3.94%) |
Feb 21, 2023 | 60.21 | 61.62 | 58.44 | 59.07 | 96,496 | -2.55(-4.14%) |
Feb 17, 2023 | 60.12 | 62.27 | 58.56 | 61.62 | 251,706 | +1.37(+2.27%) |
Feb 16, 2023 | 61.35 | 62.92 | 58.54 | 60.25 | 140,495 | -2.11(-3.38%) |
Feb 15, 2023 | 59.45 | 64.09 | 58.97 | 62.36 | 279,682 | +4.20(+7.22%) |
Feb 14, 2023 | 56.16 | 58.81 | 55.57 | 58.16 | 117,527 | +1.42(+2.50%) |
Feb 13, 2023 | 55.98 | 57.87 | 55.16 | 56.74 | 89,553 | +0.97(+1.74%) |
Feb 10, 2023 | 56.58 | 57.14 | 55.31 | 55.77 | 111,193 | -0.76(-1.34%) |
Feb 09, 2023 | 59.44 | 59.70 | 56.12 | 56.53 | 99,833 | -2.37(-4.02%) |
Feb 08, 2023 | 60.87 | 61.15 | 58.60 | 58.90 | 72,015 | -2.24(-3.66%) |
Feb 07, 2023 | 61.62 | 62.71 | 59.79 | 61.14 | 129,318 | -1.22(-1.96%) |
Feb 06, 2023 | 61.58 | 63.03 | 61.09 | 62.36 | 97,155 | +0.58(+0.94%) |
Feb 03, 2023 | 61.18 | 63.46 | 60.48 | 61.78 | 150,660 | -0.40(-0.64%) |
Feb 02, 2023 | 62.03 | 64.35 | 61.57 | 62.18 | 132,442 | +0.29(+0.47%) |