Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 474,227 | -2.40(-4.37%) |
Jan 30, 2024 | 56.00 | 56.52 | 54.42 | 54.96 | 262,228 | -1.56(-2.76%) |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 365,507 | +1.75(+3.20%) |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 472,137 | -1.58(-2.80%) |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 279,638 | -0.63(-1.11%) |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 393,836 | -0.86(-1.49%) |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 530,691 | +0.84(+1.47%) |
Jan 22, 2024 | 56.39 | 57.88 | 56.28 | 57.00 | 501,447 | +1.27(+2.28%) |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 577,098 | +0.48(+0.87%) |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 375,560 | +1.17(+2.16%) |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 580,952 | -0.92(-1.67%) |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 664,083 | -1.41(-2.50%) |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 410,260 | -1.78(-3.06%) |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 395,849 | +0.41(+0.71%) |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 606,930 | -0.10(-0.17%) |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 489,608 | +0.47(+0.82%) |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 499,697 | +2.34(+4.25%) |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 499,567 | +0.57(+1.05%) |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 933,197 | -2.21(-3.90%) |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 754,896 | -3.43(-5.70%) |
Jan 02, 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 402,985 | -1.15(-1.88%) |
Dec 29, 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 300,985 | -1.17(-1.87%) |
Dec 28, 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 590,704 | -0.25(-0.40%) |
Dec 27, 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 225,805 | -0.42(-0.67%) |
Dec 26, 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 267,904 | +0.47(+0.75%) |
Dec 22, 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 472,001 | -0.05(-0.08%) |
Dec 21, 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 371,266 | +1.34(+2.18%) |
Dec 20, 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 555,876 | -1.78(-2.82%) |
Dec 19, 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 831,882 | +0.65(+1.04%) |
Dec 18, 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 940,873 | -1.57(-2.45%) |
Dec 15, 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 1,506,317 | +0.04(+0.06%) |
Dec 14, 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 898,849 | +2.23(+3.61%) |
Dec 13, 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 699,862 | +0.93(+1.54%) |
Dec 12, 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 381,037 | -0.57(-0.94%) |
Dec 11, 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 574,516 | +3.62(+6.26%) |
Dec 08, 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 1,412,163 | +0.61(+1.07%) |
Dec 07, 2023 | 57.46 | 58.08 | 57.02 | 57.21 | 308,063 | +0.11(+0.19%) |
Dec 06, 2023 | 57.74 | 59.70 | 57.02 | 57.10 | 444,565 | +0.41(+0.72%) |
Dec 05, 2023 | 57.59 | 57.81 | 56.37 | 56.69 | 441,974 | -1.51(-2.59%) |
Dec 04, 2023 | 58.06 | 58.22 | 56.31 | 58.20 | 564,759 | -0.31(-0.53%) |
Dec 01, 2023 | 60.75 | 62.26 | 56.53 | 58.51 | 1,577,619 | -0.20(-0.34%) |
Nov 30, 2023 | 58.41 | 58.81 | 56.51 | 58.71 | 1,407,623 | +1.37(+2.39%) |
Nov 29, 2023 | 56.15 | 57.96 | 55.68 | 57.34 | 649,639 | +2.06(+3.73%) |
Nov 28, 2023 | 55.25 | 56.16 | 54.76 | 55.28 | 415,117 | +0.04(+0.07%) |
Nov 27, 2023 | 55.41 | 55.78 | 54.49 | 55.24 | 360,970 | -0.58(-1.04%) |
Nov 24, 2023 | 54.95 | 55.91 | 54.68 | 55.82 | 176,330 | +0.71(+1.29%) |
Nov 22, 2023 | 55.42 | 56.24 | 54.94 | 55.11 | 499,085 | +0.36(+0.66%) |
Nov 21, 2023 | 55.12 | 55.32 | 53.85 | 54.75 | 730,154 | -0.97(-1.74%) |
Nov 20, 2023 | 54.34 | 55.97 | 54.12 | 55.72 | 423,501 | +1.65(+3.05%) |
Nov 17, 2023 | 53.10 | 54.10 | 52.03 | 54.07 | 418,030 | +1.50(+2.85%) |
Nov 16, 2023 | 53.15 | 53.37 | 51.15 | 52.57 | 876,315 | -1.22(-2.27%) |
Nov 15, 2023 | 54.02 | 55.74 | 53.70 | 53.79 | 506,111 | +0.19(+0.35%) |
Nov 14, 2023 | 51.67 | 53.67 | 51.67 | 53.60 | 517,696 | +3.42(+6.82%) |
Nov 13, 2023 | 49.40 | 50.33 | 48.94 | 50.18 | 317,395 | -0.02(-0.04%) |
Nov 10, 2023 | 49.04 | 50.56 | 48.16 | 50.20 | 437,006 | +2.10(+4.37%) |
Nov 09, 2023 | 50.00 | 50.21 | 47.90 | 48.10 | 367,563 | -1.46(-2.96%) |
Nov 08, 2023 | 49.98 | 50.24 | 49.05 | 49.56 | 284,794 | -0.38(-0.75%) |
Nov 07, 2023 | 49.04 | 50.51 | 49.04 | 49.94 | 365,401 | +0.58(+1.18%) |
Nov 06, 2023 | 50.16 | 50.32 | 48.98 | 49.36 | 312,786 | -0.80(-1.59%) |
Nov 03, 2023 | 47.73 | 50.76 | 47.73 | 50.16 | 550,242 | +3.25(+6.93%) |
Nov 02, 2023 | 46.49 | 47.57 | 45.56 | 46.91 | 335,419 | +1.75(+3.88%) |
Nov 01, 2023 | 44.74 | 45.21 | 43.59 | 45.16 | 649,862 | +0.17(+0.38%) |
Oct 31, 2023 | 44.88 | 45.83 | 44.18 | 44.99 | 691,957 | +0.09(+0.20%) |
Oct 30, 2023 | 46.53 | 46.61 | 44.68 | 44.90 | 369,495 | -1.89(-4.04%) |
Oct 27, 2023 | 47.25 | 47.30 | 46.13 | 46.79 | 481,424 | +0.20(+0.43%) |
Oct 26, 2023 | 46.40 | 47.16 | 45.36 | 46.59 | 666,487 | +0.52(+1.13%) |
Oct 25, 2023 | 47.55 | 47.56 | 45.69 | 46.07 | 582,397 | -2.27(-4.70%) |
Oct 24, 2023 | 48.89 | 49.31 | 47.65 | 48.34 | 551,317 | -0.07(-0.14%) |
Oct 23, 2023 | 49.45 | 49.46 | 48.29 | 48.41 | 348,545 | -1.49(-2.99%) |
Oct 20, 2023 | 50.10 | 50.41 | 49.35 | 49.90 | 438,965 | -0.30(-0.60%) |
Oct 19, 2023 | 52.08 | 52.08 | 49.74 | 50.20 | 321,569 | -1.35(-2.62%) |
Oct 18, 2023 | 51.24 | 52.58 | 50.78 | 51.55 | 371,837 | -0.97(-1.85%) |
Oct 17, 2023 | 52.58 | 53.74 | 52.05 | 52.52 | 468,335 | -1.18(-2.20%) |
Oct 16, 2023 | 53.24 | 54.66 | 53.24 | 53.70 | 299,538 | +0.85(+1.61%) |
Oct 13, 2023 | 54.26 | 54.26 | 52.44 | 52.85 | 380,196 | -1.42(-2.62%) |
Oct 12, 2023 | 54.98 | 55.41 | 53.90 | 54.27 | 267,452 | -0.69(-1.26%) |
Oct 11, 2023 | 55.35 | 55.73 | 54.38 | 54.96 | 234,787 | -0.21(-0.38%) |
Oct 10, 2023 | 53.65 | 55.97 | 53.50 | 55.17 | 417,949 | +1.63(+3.04%) |
Oct 09, 2023 | 52.99 | 53.54 | 52.31 | 53.54 | 303,590 | +0.14(+0.26%) |
Oct 06, 2023 | 51.65 | 53.62 | 51.35 | 53.40 | 339,816 | +1.36(+2.61%) |
Oct 05, 2023 | 52.61 | 52.68 | 51.54 | 52.04 | 327,170 | -0.64(-1.21%) |
Oct 04, 2023 | 52.13 | 52.91 | 51.30 | 52.68 | 241,665 | +0.69(+1.33%) |
Oct 03, 2023 | 52.18 | 52.99 | 51.61 | 51.99 | 348,958 | -0.64(-1.22%) |
Oct 02, 2023 | 52.92 | 53.23 | 52.06 | 52.63 | 264,685 | -0.40(-0.75%) |
Sep 29, 2023 | 52.74 | 53.53 | 52.51 | 53.03 | 418,861 | +0.99(+1.90%) |
Sep 28, 2023 | 50.89 | 52.43 | 50.59 | 52.04 | 402,266 | +1.26(+2.48%) |
Sep 27, 2023 | 51.62 | 51.96 | 50.29 | 50.78 | 510,670 | -0.39(-0.76%) |
Sep 26, 2023 | 51.56 | 51.81 | 50.88 | 51.17 | 380,575 | -0.83(-1.60%) |
Sep 25, 2023 | 52.04 | 52.06 | 51.50 | 52.00 | 376,119 | -0.50(-0.95%) |
Sep 22, 2023 | 53.38 | 53.38 | 52.37 | 52.50 | 353,603 | -0.15(-0.28%) |
Sep 21, 2023 | 53.77 | 54.40 | 52.60 | 52.65 | 613,033 | -2.06(-3.77%) |
Sep 20, 2023 | 56.93 | 56.93 | 54.69 | 54.71 | 543,234 | -1.74(-3.08%) |
Sep 19, 2023 | 57.57 | 57.75 | 55.87 | 56.45 | 522,620 | -1.45(-2.50%) |
Sep 18, 2023 | 56.71 | 57.94 | 56.50 | 57.90 | 620,247 | +0.79(+1.38%) |
Sep 15, 2023 | 58.19 | 58.19 | 56.75 | 57.11 | 1,329,741 | -1.49(-2.54%) |
Sep 14, 2023 | 57.85 | 58.75 | 57.29 | 58.60 | 375,016 | +1.08(+1.87%) |
Sep 13, 2023 | 58.21 | 58.83 | 57.41 | 57.52 | 503,601 | -0.62(-1.07%) |
Sep 12, 2023 | 59.22 | 59.83 | 58.02 | 58.15 | 578,873 | -1.68(-2.81%) |
Sep 11, 2023 | 60.96 | 60.96 | 59.19 | 59.83 | 504,061 | -0.06(-0.10%) |
Sep 08, 2023 | 60.38 | 60.90 | 59.69 | 59.89 | 453,908 | -0.52(-0.86%) |
Sep 07, 2023 | 60.60 | 60.77 | 58.70 | 60.41 | 663,316 | -1.86(-2.99%) |
Sep 06, 2023 | 63.67 | 64.41 | 62.08 | 62.27 | 553,953 | -1.70(-2.66%) |
Sep 05, 2023 | 63.50 | 64.52 | 62.83 | 63.97 | 702,933 | +0.24(+0.38%) |
Sep 01, 2023 | 62.24 | 64.05 | 62.03 | 63.73 | 926,631 | +1.58(+2.54%) |
Aug 31, 2023 | 60.21 | 63.91 | 60.20 | 62.15 | 2,382,023 | +1.81(+3.00%) |
Aug 30, 2023 | 58.50 | 63.20 | 57.20 | 60.34 | 8,064,565 | -15.44(-20.37%) |
Aug 29, 2023 | 72.79 | 76.36 | 72.35 | 75.78 | 1,886,641 | +3.25(+4.48%) |
Aug 28, 2023 | 70.92 | 72.58 | 70.29 | 72.53 | 375,788 | +2.45(+3.50%) |
Aug 25, 2023 | 69.41 | 70.62 | 68.14 | 70.08 | 514,887 | +0.82(+1.18%) |
Aug 24, 2023 | 72.71 | 72.73 | 68.99 | 69.26 | 300,655 | -2.48(-3.46%) |
Aug 23, 2023 | 69.18 | 72.06 | 69.12 | 71.74 | 348,204 | +2.55(+3.69%) |
Aug 22, 2023 | 70.38 | 70.70 | 68.49 | 69.19 | 376,784 | -0.37(-0.53%) |
Aug 21, 2023 | 68.19 | 70.10 | 68.05 | 69.56 | 356,260 | +1.37(+2.01%) |
Aug 18, 2023 | 67.79 | 68.78 | 67.19 | 68.19 | 325,855 | -0.42(-0.61%) |
Aug 17, 2023 | 69.99 | 69.99 | 68.31 | 68.61 | 350,351 | -0.99(-1.42%) |
Aug 16, 2023 | 70.98 | 70.99 | 69.54 | 69.60 | 378,744 | -1.58(-2.22%) |
Aug 15, 2023 | 72.12 | 72.47 | 71.18 | 71.18 | 168,271 | -1.60(-2.20%) |
Aug 14, 2023 | 70.37 | 72.89 | 70.37 | 72.78 | 246,404 | +0.89(+1.24%) |
Aug 11, 2023 | 72.00 | 72.76 | 71.24 | 71.89 | 273,929 | -1.05(-1.44%) |
Aug 10, 2023 | 74.02 | 74.91 | 72.41 | 72.94 | 397,159 | -1.02(-1.38%) |
Aug 09, 2023 | 74.34 | 74.89 | 73.01 | 73.96 | 279,135 | -0.47(-0.63%) |
Aug 08, 2023 | 74.84 | 74.84 | 73.08 | 74.43 | 317,450 | -1.99(-2.60%) |
Aug 07, 2023 | 76.79 | 76.79 | 74.72 | 76.42 | 405,604 | +0.24(+0.32%) |
Aug 04, 2023 | 76.26 | 78.31 | 75.58 | 76.18 | 411,914 | -0.52(-0.68%) |
Aug 03, 2023 | 76.00 | 77.83 | 75.86 | 76.70 | 364,672 | -0.37(-0.48%) |
Aug 02, 2023 | 82.73 | 82.73 | 76.85 | 77.07 | 725,930 | -6.94(-8.26%) |
Aug 01, 2023 | 82.42 | 84.72 | 81.76 | 84.01 | 313,346 | +0.59(+0.71%) |
Jul 31, 2023 | 81.18 | 83.97 | 81.18 | 83.42 | 534,839 | +2.49(+3.08%) |
Jul 28, 2023 | 81.11 | 81.48 | 79.88 | 80.93 | 637,608 | +1.16(+1.45%) |
Jul 27, 2023 | 82.69 | 82.83 | 79.35 | 79.77 | 294,767 | -0.95(-1.18%) |
Jul 26, 2023 | 80.65 | 81.63 | 79.58 | 80.72 | 313,826 | -1.01(-1.24%) |
Jul 25, 2023 | 79.97 | 82.10 | 79.72 | 81.73 | 374,468 | +2.66(+3.36%) |
Jul 24, 2023 | 79.20 | 80.02 | 78.36 | 79.07 | 289,024 | +0.02(+0.03%) |
Jul 21, 2023 | 80.85 | 81.64 | 78.94 | 79.05 | 434,099 | -0.76(-0.95%) |
Jul 20, 2023 | 82.90 | 83.68 | 79.23 | 79.81 | 463,648 | -3.51(-4.21%) |
Jul 19, 2023 | 83.62 | 84.60 | 81.84 | 83.32 | 478,245 | -0.09(-0.11%) |
Jul 18, 2023 | 82.07 | 83.89 | 81.12 | 83.41 | 340,364 | +1.19(+1.45%) |
Jul 17, 2023 | 81.84 | 82.81 | 80.73 | 82.22 | 310,137 | +0.21(+0.26%) |
Jul 14, 2023 | 84.31 | 84.70 | 80.97 | 82.01 | 416,599 | -2.18(-2.59%) |
Jul 13, 2023 | 84.55 | 84.86 | 83.78 | 84.19 | 272,324 | +0.34(+0.41%) |
Jul 12, 2023 | 82.09 | 84.46 | 81.73 | 83.85 | 285,506 | +3.16(+3.92%) |
Jul 11, 2023 | 82.02 | 82.43 | 78.88 | 80.69 | 344,497 | -1.23(-1.50%) |
Jul 10, 2023 | 80.98 | 82.93 | 80.77 | 81.92 | 354,905 | +0.93(+1.15%) |
Jul 07, 2023 | 80.33 | 82.70 | 80.33 | 80.99 | 244,250 | +0.79(+0.99%) |
Jul 06, 2023 | 80.65 | 81.13 | 79.10 | 80.20 | 241,800 | -2.05(-2.49%) |
Jul 05, 2023 | 84.72 | 84.72 | 82.25 | 82.25 | 277,465 | -2.76(-3.25%) |
Jul 03, 2023 | 83.99 | 85.09 | 82.60 | 85.01 | 148,541 | +1.34(+1.60%) |
Jun 30, 2023 | 83.78 | 83.97 | 82.95 | 83.67 | 300,867 | +0.99(+1.20%) |
Jun 29, 2023 | 81.24 | 82.70 | 80.65 | 82.68 | 334,617 | +1.44(+1.77%) |
Jun 28, 2023 | 80.58 | 81.49 | 80.04 | 81.24 | 398,262 | -0.41(-0.50%) |
Jun 27, 2023 | 79.00 | 81.74 | 78.10 | 81.65 | 324,483 | +2.89(+3.67%) |
Jun 26, 2023 | 78.72 | 79.94 | 78.70 | 78.76 | 261,741 | +0.36(+0.46%) |
Jun 23, 2023 | 78.31 | 79.27 | 77.83 | 78.40 | 720,811 | -1.54(-1.93%) |
Jun 22, 2023 | 76.40 | 80.38 | 75.58 | 79.94 | 517,560 | -0.01(-0.01%) |
Jun 21, 2023 | 81.48 | 81.63 | 79.13 | 79.95 | 496,533 | -2.42(-2.94%) |
Jun 20, 2023 | 84.92 | 85.83 | 82.34 | 82.37 | 572,875 | -3.37(-3.93%) |
Jun 16, 2023 | 87.35 | 87.57 | 84.94 | 85.74 | 805,620 | -0.60(-0.69%) |
Jun 15, 2023 | 86.48 | 88.53 | 86.20 | 86.34 | 463,722 | +19.32(+28.83%) |
May 08, 2023 | 65.87 | 67.14 | 65.06 | 67.02 | 219,368 | +0.93(+1.41%) |
May 05, 2023 | 65.06 | 67.04 | 64.23 | 66.09 | 549,266 | +2.09(+3.27%) |
May 04, 2023 | 62.83 | 64.56 | 62.15 | 64.00 | 680,738 | +0.12(+0.19%) |
May 03, 2023 | 62.88 | 65.03 | 62.39 | 63.88 | 387,075 | +0.66(+1.04%) |
May 02, 2023 | 62.59 | 63.58 | 61.24 | 63.22 | 452,684 | +0.19(+0.30%) |
May 01, 2023 | 61.85 | 63.33 | 61.57 | 63.03 | 491,584 | +1.05(+1.69%) |
Apr 28, 2023 | 61.33 | 62.23 | 60.72 | 61.98 | 359,696 | +1.02(+1.67%) |
Apr 27, 2023 | 64.30 | 64.30 | 58.15 | 60.96 | 1,315,945 | -3.68(-5.69%) |
Apr 26, 2023 | 64.59 | 65.78 | 64.30 | 64.64 | 309,274 | +0.26(+0.40%) |
Apr 25, 2023 | 66.83 | 67.24 | 64.23 | 64.38 | 467,455 | -3.48(-5.13%) |
Apr 24, 2023 | 67.00 | 68.01 | 66.64 | 67.86 | 250,984 | +0.54(+0.80%) |
Apr 21, 2023 | 67.05 | 67.72 | 66.53 | 67.32 | 285,371 | +0.00(+0.00%) |
Apr 20, 2023 | 67.16 | 68.20 | 66.85 | 67.32 | 228,591 | -0.89(-1.30%) |
Apr 19, 2023 | 67.28 | 68.43 | 66.75 | 68.21 | 210,755 | -0.09(-0.13%) |
Apr 18, 2023 | 69.09 | 69.49 | 67.52 | 68.30 | 223,532 | -0.17(-0.25%) |
Apr 17, 2023 | 67.21 | 68.59 | 66.48 | 68.47 | 260,885 | +0.47(+0.69%) |
Apr 14, 2023 | 68.51 | 69.30 | 67.14 | 68.00 | 223,926 | -0.69(-1.00%) |
Apr 13, 2023 | 69.06 | 69.75 | 68.38 | 68.69 | 553,660 | -0.15(-0.22%) |
Apr 12, 2023 | 72.04 | 72.45 | 68.73 | 68.84 | 261,458 | -2.38(-3.34%) |
Apr 11, 2023 | 72.56 | 72.80 | 71.10 | 71.22 | 269,488 | -0.71(-0.99%) |
Apr 10, 2023 | 70.08 | 72.34 | 69.65 | 71.93 | 331,171 | +0.90(+1.27%) |
Apr 06, 2023 | 70.80 | 71.79 | 69.46 | 71.03 | 618,166 | +1.17(+1.67%) |
Apr 05, 2023 | 71.71 | 72.00 | 68.25 | 69.86 | 809,188 | -2.73(-3.76%) |
Apr 04, 2023 | 76.19 | 76.19 | 72.19 | 72.59 | 476,543 | -3.33(-4.39%) |
Apr 03, 2023 | 76.63 | 76.97 | 74.60 | 75.92 | 393,833 | -1.50(-1.94%) |
Mar 31, 2023 | 76.84 | 77.57 | 75.47 | 77.42 | 430,258 | +0.81(+1.06%) |
Mar 30, 2023 | 76.96 | 77.75 | 75.81 | 76.61 | 369,667 | +0.75(+0.99%) |
Mar 29, 2023 | 75.64 | 76.59 | 74.62 | 75.86 | 412,188 | +1.50(+2.02%) |
Mar 28, 2023 | 76.58 | 76.58 | 73.00 | 74.36 | 372,384 | -2.40(-3.13%) |
Mar 27, 2023 | 77.43 | 77.95 | 75.92 | 76.76 | 292,101 | +0.04(+0.05%) |
Mar 24, 2023 | 78.70 | 78.70 | 76.03 | 76.72 | 404,854 | -2.69(-3.39%) |
Mar 23, 2023 | 78.81 | 80.33 | 77.39 | 79.41 | 369,108 | +2.74(+3.57%) |
Mar 22, 2023 | 79.20 | 80.13 | 76.47 | 76.67 | 334,210 | -2.54(-3.21%) |
Mar 21, 2023 | 78.91 | 80.42 | 78.32 | 79.21 | 370,558 | +1.48(+1.90%) |
Mar 20, 2023 | 76.93 | 78.21 | 75.88 | 77.73 | 326,765 | +0.92(+1.20%) |
Mar 17, 2023 | 77.40 | 77.85 | 75.67 | 76.81 | 786,729 | -0.59(-0.76%) |
Mar 16, 2023 | 75.77 | 78.86 | 75.00 | 77.40 | 407,452 | +0.80(+1.04%) |
Mar 15, 2023 | 76.30 | 77.13 | 74.38 | 76.60 | 429,655 | -1.56(-2.00%) |
Mar 14, 2023 | 78.48 | 80.11 | 76.76 | 78.16 | 424,177 | +2.07(+2.72%) |
Mar 13, 2023 | 75.39 | 77.38 | 74.23 | 76.09 | 437,484 | -0.51(-0.67%) |
Mar 10, 2023 | 80.58 | 80.58 | 76.23 | 76.60 | 362,530 | -3.85(-4.79%) |
Mar 09, 2023 | 82.25 | 84.56 | 79.94 | 80.45 | 419,479 | -2.59(-3.12%) |
Mar 08, 2023 | 81.10 | 84.01 | 80.55 | 83.04 | 602,327 | +2.67(+3.32%) |
Mar 07, 2023 | 80.57 | 82.30 | 79.64 | 80.37 | 497,283 | +0.05(+0.06%) |
Mar 06, 2023 | 83.37 | 83.38 | 79.78 | 80.32 | 1,004,398 | -2.25(-2.72%) |
Mar 03, 2023 | 82.44 | 83.76 | 80.64 | 82.57 | 1,068,674 | -0.27(-0.33%) |
Mar 02, 2023 | 82.01 | 84.33 | 80.30 | 82.84 | 892,698 | -0.63(-0.75%) |
Mar 01, 2023 | 87.20 | 91.19 | 82.26 | 83.47 | 1,889,316 | -10.84(-11.49%) |
Feb 28, 2023 | 92.14 | 95.74 | 91.50 | 94.31 | 786,461 | +1.86(+2.01%) |
Feb 27, 2023 | 92.33 | 93.11 | 91.21 | 92.45 | 437,156 | +1.41(+1.55%) |
Feb 24, 2023 | 91.42 | 91.94 | 89.88 | 91.04 | 378,740 | -2.30(-2.46%) |
Feb 23, 2023 | 94.00 | 94.11 | 90.43 | 93.34 | 359,205 | +2.59(+2.85%) |
Feb 22, 2023 | 90.51 | 91.89 | 89.33 | 90.75 | 257,599 | +0.33(+0.36%) |
Feb 21, 2023 | 91.73 | 92.84 | 90.05 | 90.42 | 366,575 | -2.70(-2.90%) |
Feb 17, 2023 | 93.78 | 94.15 | 92.22 | 93.12 | 310,708 | -0.88(-0.94%) |
Feb 16, 2023 | 94.76 | 97.19 | 93.97 | 94.00 | 374,320 | -3.37(-3.46%) |
Feb 15, 2023 | 93.92 | 97.39 | 92.32 | 97.37 | 338,380 | +2.31(+2.43%) |
Feb 14, 2023 | 93.37 | 97.64 | 92.78 | 95.06 | 446,620 | +0.53(+0.56%) |
Feb 13, 2023 | 93.45 | 95.37 | 92.76 | 94.53 | 349,804 | +2.36(+2.56%) |
Feb 10, 2023 | 93.99 | 94.45 | 91.03 | 92.17 | 499,776 | -3.48(-3.64%) |
Feb 09, 2023 | 97.65 | 99.86 | 94.80 | 95.65 | 473,427 | +0.27(+0.28%) |
Feb 08, 2023 | 95.97 | 99.21 | 94.39 | 95.38 | 557,040 | -1.35(-1.40%) |
Feb 07, 2023 | 92.00 | 97.08 | 90.77 | 96.73 | 657,268 | +4.87(+5.30%) |
Feb 06, 2023 | 92.02 | 93.77 | 90.97 | 91.86 | 197,283 | -1.99(-2.12%) |
Feb 03, 2023 | 92.97 | 96.60 | 92.10 | 93.85 | 300,866 | -1.61(-1.69%) |
Feb 02, 2023 | 96.38 | 97.83 | 94.17 | 95.46 | 482,317 | +0.80(+0.85%) |