Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.39 | 94.59 | 90.97 | 91.28 | 83,443 | -3.00(-3.18%) |
Jan 30, 2024 | 93.51 | 94.53 | 93.33 | 94.28 | 71,067 | +0.17(+0.18%) |
Jan 29, 2024 | 92.74 | 94.26 | 90.94 | 94.11 | 62,709 | +1.37(+1.48%) |
Jan 26, 2024 | 92.53 | 92.83 | 91.30 | 92.74 | 60,882 | +1.02(+1.11%) |
Jan 25, 2024 | 90.66 | 92.17 | 90.00 | 91.72 | 104,665 | +2.50(+2.80%) |
Jan 24, 2024 | 91.28 | 91.29 | 88.89 | 89.22 | 86,888 | -0.77(-0.86%) |
Jan 23, 2024 | 94.66 | 94.91 | 89.88 | 89.99 | 143,717 | -5.09(-5.35%) |
Jan 22, 2024 | 93.08 | 95.55 | 93.08 | 95.08 | 111,591 | +2.24(+2.41%) |
Jan 19, 2024 | 91.81 | 92.86 | 90.01 | 92.84 | 97,771 | +1.01(+1.10%) |
Jan 18, 2024 | 91.37 | 92.27 | 89.95 | 91.83 | 101,295 | +1.21(+1.34%) |
Jan 17, 2024 | 88.69 | 90.65 | 88.69 | 90.62 | 95,065 | +0.60(+0.67%) |
Jan 16, 2024 | 89.65 | 90.02 | 88.89 | 90.02 | 79,688 | -0.58(-0.64%) |
Jan 12, 2024 | 92.06 | 92.39 | 89.72 | 90.60 | 50,625 | -0.31(-0.34%) |
Jan 11, 2024 | 90.21 | 91.06 | 88.93 | 90.91 | 115,369 | +0.40(+0.44%) |
Jan 10, 2024 | 89.78 | 90.67 | 88.89 | 90.51 | 82,733 | +1.13(+1.26%) |
Jan 09, 2024 | 88.68 | 89.74 | 87.14 | 89.38 | 64,637 | -0.45(-0.50%) |
Jan 08, 2024 | 88.94 | 90.10 | 88.28 | 89.83 | 96,890 | +1.09(+1.23%) |
Jan 05, 2024 | 88.17 | 90.69 | 87.47 | 88.74 | 86,122 | -0.18(-0.20%) |
Jan 04, 2024 | 89.18 | 90.10 | 88.09 | 88.92 | 109,724 | -0.23(-0.26%) |
Jan 03, 2024 | 91.34 | 91.75 | 89.06 | 89.15 | 128,131 | -2.92(-3.17%) |
Jan 02, 2024 | 91.91 | 92.40 | 90.81 | 92.07 | 98,579 | -0.78(-0.84%) |
Dec 29, 2023 | 93.61 | 93.69 | 92.55 | 92.85 | 65,880 | -0.86(-0.92%) |
Dec 28, 2023 | 93.22 | 93.85 | 92.65 | 93.71 | 82,841 | -0.02(-0.02%) |
Dec 27, 2023 | 93.93 | 94.75 | 93.36 | 93.73 | 61,948 | +0.02(+0.02%) |
Dec 26, 2023 | 93.24 | 94.56 | 92.92 | 93.71 | 57,670 | +1.01(+1.09%) |
Dec 22, 2023 | 93.18 | 93.65 | 92.16 | 92.70 | 76,709 | +0.20(+0.22%) |
Dec 21, 2023 | 92.72 | 94.12 | 91.16 | 92.50 | 69,226 | +0.63(+0.69%) |
Dec 20, 2023 | 91.95 | 94.12 | 89.93 | 91.87 | 157,598 | -0.06(-0.07%) |
Dec 19, 2023 | 91.22 | 92.78 | 90.96 | 91.93 | 124,926 | +1.68(+1.86%) |
Dec 18, 2023 | 92.31 | 93.11 | 90.16 | 90.25 | 182,674 | -2.11(-2.28%) |
Dec 15, 2023 | 93.03 | 93.07 | 91.05 | 92.36 | 616,239 | -0.07(-0.08%) |
Dec 14, 2023 | 90.92 | 93.86 | 90.04 | 92.43 | 155,208 | +3.37(+3.78%) |
Dec 13, 2023 | 88.37 | 89.60 | 85.39 | 89.06 | 121,803 | +0.83(+0.94%) |
Dec 12, 2023 | 88.01 | 88.55 | 87.25 | 88.23 | 104,907 | +0.28(+0.32%) |
Dec 11, 2023 | 87.67 | 88.83 | 84.64 | 87.95 | 97,396 | -0.24(-0.27%) |
Dec 08, 2023 | 86.96 | 88.65 | 86.67 | 88.19 | 120,865 | +2.40(+2.80%) |
Dec 07, 2023 | 84.90 | 85.79 | 83.50 | 85.79 | 120,575 | +1.27(+1.50%) |
Dec 06, 2023 | 83.94 | 85.80 | 83.94 | 84.52 | 129,710 | +1.33(+1.60%) |
Dec 05, 2023 | 83.17 | 83.65 | 82.08 | 83.19 | 130,707 | +0.11(+0.13%) |
Dec 04, 2023 | 82.89 | 84.42 | 81.92 | 83.08 | 231,339 | -0.50(-0.60%) |
Dec 01, 2023 | 77.33 | 84.35 | 76.33 | 83.58 | 363,534 | +11.18(+15.44%) |
Nov 30, 2023 | 72.09 | 72.59 | 70.58 | 72.40 | 179,324 | +0.37(+0.51%) |
Nov 29, 2023 | 73.09 | 73.82 | 71.90 | 72.03 | 144,048 | -0.23(-0.32%) |
Nov 28, 2023 | 74.11 | 74.11 | 71.99 | 72.26 | 82,662 | -1.97(-2.65%) |
Nov 27, 2023 | 73.29 | 74.58 | 72.54 | 74.23 | 148,669 | +0.58(+0.79%) |
Nov 24, 2023 | 73.56 | 74.46 | 73.56 | 73.65 | 19,347 | -0.16(-0.22%) |
Nov 22, 2023 | 73.34 | 74.44 | 73.30 | 73.81 | 139,600 | +0.81(+1.11%) |
Nov 21, 2023 | 73.93 | 74.33 | 72.94 | 73.00 | 68,153 | -1.22(-1.64%) |
Nov 20, 2023 | 74.67 | 74.67 | 73.42 | 74.22 | 84,867 | -0.74(-0.99%) |
Nov 17, 2023 | 74.73 | 75.55 | 73.97 | 74.96 | 106,623 | +1.26(+1.71%) |
Nov 16, 2023 | 75.01 | 75.38 | 73.52 | 73.70 | 89,589 | -1.42(-1.89%) |
Nov 15, 2023 | 76.46 | 77.38 | 74.85 | 75.12 | 70,910 | -1.54(-2.01%) |
Nov 14, 2023 | 73.64 | 77.22 | 73.64 | 76.66 | 107,084 | +5.51(+7.74%) |
Nov 13, 2023 | 72.07 | 72.93 | 71.15 | 71.15 | 93,474 | -1.44(-1.98%) |
Nov 10, 2023 | 71.65 | 73.00 | 71.54 | 72.59 | 78,904 | +1.37(+1.92%) |
Nov 09, 2023 | 73.03 | 73.20 | 70.97 | 71.22 | 81,584 | -2.17(-2.96%) |
Nov 08, 2023 | 73.08 | 73.62 | 72.71 | 73.39 | 68,195 | +0.31(+0.42%) |
Nov 07, 2023 | 71.84 | 73.26 | 71.55 | 73.08 | 71,025 | +1.14(+1.58%) |
Nov 06, 2023 | 72.43 | 72.73 | 70.95 | 71.94 | 68,867 | -0.79(-1.09%) |
Nov 03, 2023 | 72.14 | 74.30 | 72.14 | 72.73 | 91,100 | +1.87(+2.64%) |
Nov 02, 2023 | 69.57 | 71.38 | 68.75 | 70.86 | 116,774 | +2.14(+3.11%) |
Nov 01, 2023 | 67.09 | 68.85 | 66.01 | 68.72 | 97,478 | +1.49(+2.22%) |
Oct 31, 2023 | 66.88 | 67.89 | 66.18 | 67.23 | 87,797 | +0.63(+0.95%) |
Oct 30, 2023 | 66.24 | 66.69 | 65.59 | 66.60 | 88,320 | +0.85(+1.29%) |
Oct 27, 2023 | 66.09 | 66.67 | 65.01 | 65.75 | 66,030 | -0.33(-0.50%) |
Oct 26, 2023 | 67.83 | 68.62 | 65.49 | 66.08 | 119,139 | -1.59(-2.35%) |
Oct 25, 2023 | 67.70 | 68.45 | 66.31 | 67.67 | 148,228 | -0.81(-1.18%) |
Oct 24, 2023 | 67.50 | 69.62 | 66.41 | 68.48 | 141,534 | +1.64(+2.45%) |
Oct 23, 2023 | 67.43 | 67.76 | 66.17 | 66.84 | 175,106 | -0.99(-1.46%) |
Oct 20, 2023 | 69.13 | 69.32 | 67.73 | 67.83 | 168,283 | -1.14(-1.65%) |
Oct 19, 2023 | 70.51 | 71.35 | 68.32 | 68.97 | 143,910 | -1.68(-2.38%) |
Oct 18, 2023 | 72.99 | 73.08 | 70.53 | 70.65 | 155,610 | -3.22(-4.36%) |
Oct 17, 2023 | 77.37 | 77.90 | 73.24 | 73.87 | 232,479 | -3.78(-4.87%) |
Oct 16, 2023 | 76.23 | 78.00 | 76.44 | 77.65 | 157,484 | +1.79(+2.36%) |
Oct 13, 2023 | 76.27 | 77.74 | 75.27 | 75.86 | 202,858 | -0.05(-0.07%) |
Oct 12, 2023 | 78.54 | 78.54 | 75.12 | 75.91 | 192,450 | -3.01(-3.81%) |
Oct 11, 2023 | 76.40 | 79.61 | 76.40 | 78.92 | 211,466 | +2.92(+3.84%) |
Oct 10, 2023 | 74.99 | 77.38 | 74.99 | 76.00 | 188,053 | +1.23(+1.65%) |
Oct 09, 2023 | 74.46 | 75.38 | 73.84 | 74.77 | 136,532 | +0.19(+0.25%) |
Oct 06, 2023 | 74.38 | 75.71 | 74.31 | 74.58 | 250,454 | -0.55(-0.73%) |
Oct 05, 2023 | 74.93 | 76.67 | 73.76 | 75.13 | 229,626 | +0.03(+0.04%) |
Oct 04, 2023 | 74.32 | 76.32 | 73.70 | 75.10 | 178,432 | +1.38(+1.87%) |
Oct 03, 2023 | 74.98 | 75.60 | 73.31 | 73.72 | 181,737 | -2.00(-2.64%) |
Oct 02, 2023 | 75.14 | 77.46 | 75.14 | 75.72 | 193,019 | +0.11(+0.15%) |
Sep 29, 2023 | 76.86 | 77.24 | 75.33 | 75.61 | 233,436 | -1.01(-1.32%) |
Sep 28, 2023 | 74.55 | 77.25 | 74.55 | 76.62 | 119,991 | +2.15(+2.89%) |
Sep 27, 2023 | 72.58 | 74.79 | 72.58 | 74.47 | 94,704 | +2.56(+3.56%) |
Sep 26, 2023 | 71.83 | 72.64 | 71.49 | 71.91 | 84,785 | -0.52(-0.72%) |
Sep 25, 2023 | 72.69 | 73.10 | 72.25 | 72.43 | 83,002 | -0.52(-0.71%) |
Sep 22, 2023 | 73.44 | 75.14 | 72.69 | 72.95 | 120,318 | -0.52(-0.71%) |
Sep 21, 2023 | 73.72 | 74.23 | 72.02 | 73.47 | 103,559 | -0.84(-1.13%) |
Sep 20, 2023 | 74.77 | 75.65 | 74.10 | 74.31 | 90,112 | +0.20(+0.27%) |
Sep 19, 2023 | 73.86 | 74.71 | 73.06 | 74.11 | 86,377 | +0.01(+0.01%) |
Sep 18, 2023 | 75.34 | 75.91 | 73.70 | 74.10 | 98,518 | -1.15(-1.53%) |
Sep 15, 2023 | 78.09 | 78.21 | 74.75 | 75.25 | 489,848 | -2.42(-3.12%) |
Sep 14, 2023 | 77.60 | 78.90 | 77.28 | 77.67 | 103,394 | +0.70(+0.91%) |
Sep 13, 2023 | 78.21 | 78.21 | 74.31 | 76.97 | 126,961 | -0.78(-1.00%) |
Sep 12, 2023 | 78.69 | 79.49 | 77.46 | 77.75 | 116,674 | -0.94(-1.19%) |
Sep 11, 2023 | 78.19 | 79.53 | 77.97 | 78.69 | 96,595 | +0.75(+0.96%) |
Sep 08, 2023 | 77.72 | 79.02 | 77.30 | 77.94 | 127,558 | -0.08(-0.10%) |
Sep 07, 2023 | 78.21 | 78.78 | 76.83 | 78.02 | 127,189 | -0.27(-0.34%) |
Sep 06, 2023 | 77.50 | 79.27 | 77.19 | 78.29 | 131,276 | +1.10(+1.43%) |
Sep 05, 2023 | 79.23 | 79.79 | 75.21 | 77.19 | 198,887 | -2.91(-3.63%) |
Sep 01, 2023 | 78.26 | 80.27 | 78.26 | 80.10 | 99,262 | +2.43(+3.13%) |
Aug 31, 2023 | 77.00 | 78.16 | 76.30 | 77.67 | 193,305 | +0.73(+0.95%) |
Aug 30, 2023 | 69.94 | 77.17 | 68.57 | 76.94 | 251,595 | +2.60(+3.50%) |
Aug 29, 2023 | 72.17 | 74.60 | 71.35 | 74.34 | 199,288 | +1.54(+2.12%) |
Aug 28, 2023 | 72.62 | 73.59 | 72.08 | 72.80 | 94,334 | +0.86(+1.20%) |
Aug 25, 2023 | 72.54 | 73.09 | 70.65 | 71.94 | 93,515 | -0.47(-0.65%) |
Aug 24, 2023 | 72.50 | 73.46 | 71.77 | 72.41 | 94,455 | -0.50(-0.69%) |
Aug 23, 2023 | 72.90 | 74.58 | 72.61 | 72.91 | 105,827 | +0.17(+0.23%) |
Aug 22, 2023 | 72.24 | 72.99 | 71.65 | 72.74 | 72,812 | +0.82(+1.14%) |
Aug 21, 2023 | 73.91 | 74.84 | 71.59 | 71.92 | 166,749 | -1.49(-2.03%) |
Aug 18, 2023 | 72.35 | 74.23 | 69.57 | 73.41 | 81,219 | +1.36(+1.89%) |
Aug 17, 2023 | 75.53 | 75.61 | 71.75 | 72.05 | 76,043 | -3.40(-4.51%) |
Aug 16, 2023 | 75.74 | 76.78 | 75.31 | 75.45 | 94,530 | -0.53(-0.70%) |
Aug 15, 2023 | 75.01 | 76.25 | 74.19 | 75.98 | 70,423 | +0.77(+1.02%) |
Aug 14, 2023 | 74.83 | 75.32 | 73.76 | 75.21 | 79,271 | -0.03(-0.04%) |
Aug 11, 2023 | 75.32 | 75.58 | 74.78 | 75.24 | 58,059 | -0.11(-0.15%) |
Aug 10, 2023 | 74.94 | 75.71 | 74.03 | 75.35 | 69,183 | +0.80(+1.07%) |
Aug 09, 2023 | 74.08 | 75.11 | 72.74 | 74.55 | 117,091 | +0.24(+0.32%) |
Aug 08, 2023 | 75.40 | 75.90 | 73.68 | 74.31 | 68,236 | -1.75(-2.30%) |
Aug 07, 2023 | 74.36 | 76.12 | 74.01 | 76.06 | 224,213 | +1.70(+2.29%) |
Aug 04, 2023 | 74.74 | 75.22 | 73.72 | 74.36 | 148,131 | -0.20(-0.27%) |
Aug 03, 2023 | 76.58 | 76.58 | 74.46 | 74.56 | 101,692 | -2.57(-3.33%) |
Aug 02, 2023 | 76.55 | 77.51 | 76.24 | 77.13 | 74,181 | -0.03(-0.04%) |
Aug 01, 2023 | 76.39 | 77.50 | 76.31 | 77.16 | 102,839 | +0.52(+0.68%) |
Jul 31, 2023 | 76.95 | 76.95 | 75.49 | 76.64 | 99,324 | -0.11(-0.14%) |
Jul 28, 2023 | 77.45 | 77.85 | 76.36 | 76.75 | 85,118 | -0.07(-0.09%) |
Jul 27, 2023 | 77.12 | 78.22 | 76.35 | 76.82 | 88,592 | +0.09(+0.12%) |
Jul 26, 2023 | 74.99 | 77.09 | 74.04 | 76.73 | 66,506 | +1.25(+1.66%) |
Jul 25, 2023 | 75.00 | 77.05 | 75.00 | 75.48 | 64,149 | +0.10(+0.13%) |
Jul 24, 2023 | 74.47 | 76.30 | 74.47 | 75.38 | 77,453 | +1.27(+1.71%) |
Jul 21, 2023 | 77.77 | 77.93 | 73.92 | 74.11 | 83,615 | -3.05(-3.95%) |
Jul 20, 2023 | 75.68 | 77.26 | 75.14 | 77.16 | 144,957 | +1.72(+2.28%) |
Jul 19, 2023 | 75.17 | 75.93 | 74.83 | 75.44 | 162,746 | +0.47(+0.63%) |
Jul 18, 2023 | 74.15 | 75.18 | 73.62 | 74.97 | 131,013 | +0.30(+0.40%) |
Jul 17, 2023 | 74.06 | 75.07 | 73.58 | 74.67 | 83,259 | +0.39(+0.53%) |
Jul 14, 2023 | 74.17 | 74.30 | 72.50 | 74.28 | 80,356 | -0.15(-0.20%) |
Jul 13, 2023 | 74.95 | 74.99 | 73.60 | 74.43 | 65,627 | -0.10(-0.13%) |
Jul 12, 2023 | 76.00 | 76.72 | 74.52 | 74.53 | 71,262 | -0.08(-0.11%) |
Jul 11, 2023 | 74.94 | 75.32 | 73.75 | 74.61 | 64,499 | +0.14(+0.19%) |
Jul 10, 2023 | 72.82 | 74.52 | 72.82 | 74.47 | 79,540 | +1.66(+2.28%) |
Jul 07, 2023 | 72.43 | 74.04 | 72.43 | 72.81 | 76,681 | +0.55(+0.76%) |
Jul 06, 2023 | 72.85 | 74.20 | 71.76 | 72.26 | 106,788 | -1.75(-2.36%) |
Jul 05, 2023 | 75.60 | 75.60 | 73.91 | 74.01 | 124,997 | -2.11(-2.77%) |
Jul 03, 2023 | 76.37 | 77.11 | 75.52 | 76.12 | 76,750 | -0.25(-0.33%) |
Jun 30, 2023 | 75.87 | 77.53 | 75.64 | 76.37 | 169,101 | +1.12(+1.49%) |
Jun 29, 2023 | 72.72 | 75.28 | 72.69 | 75.25 | 127,360 | +2.86(+3.95%) |
Jun 28, 2023 | 72.02 | 72.65 | 71.83 | 72.39 | 66,988 | +0.16(+0.22%) |
Jun 27, 2023 | 70.53 | 73.15 | 70.51 | 72.23 | 98,427 | +1.68(+2.38%) |
Jun 26, 2023 | 69.88 | 71.12 | 69.71 | 70.55 | 113,924 | +0.70(+1.00%) |
Jun 23, 2023 | 70.61 | 72.08 | 69.64 | 69.85 | 164,921 | -1.71(-2.39%) |
Jun 22, 2023 | 71.88 | 72.09 | 71.05 | 71.56 | 87,995 | -0.32(-0.45%) |
Jun 21, 2023 | 71.98 | 73.00 | 71.79 | 71.88 | 74,429 | -0.40(-0.55%) |
Jun 20, 2023 | 70.61 | 72.58 | 70.53 | 72.28 | 123,608 | +1.72(+2.44%) |
Jun 16, 2023 | 70.30 | 70.85 | 69.62 | 70.56 | 380,835 | +0.36(+0.51%) |
Jun 15, 2023 | 68.70 | 70.33 | 68.70 | 70.20 | 177,911 | +1.35(+1.96%) |
Jun 14, 2023 | 69.85 | 70.45 | 68.33 | 68.85 | 126,452 | -1.00(-1.43%) |
Jun 13, 2023 | 69.97 | 70.46 | 69.56 | 69.85 | 154,610 | +0.29(+0.42%) |
Jun 12, 2023 | 68.91 | 70.13 | 67.96 | 69.56 | 176,340 | +1.25(+1.83%) |
Jun 09, 2023 | 68.66 | 69.30 | 67.37 | 68.31 | 178,444 | -0.25(-0.36%) |
Jun 08, 2023 | 68.01 | 69.02 | 67.84 | 68.56 | 112,247 | +0.18(+0.26%) |
Jun 07, 2023 | 66.50 | 69.07 | 66.50 | 68.38 | 211,517 | +2.52(+3.83%) |
Jun 06, 2023 | 63.11 | 66.91 | 63.11 | 65.86 | 184,911 | +2.27(+3.57%) |
Jun 05, 2023 | 62.99 | 64.01 | 61.45 | 63.59 | 108,174 | +0.16(+0.25%) |
Jun 02, 2023 | 60.78 | 63.84 | 60.78 | 63.43 | 208,639 | +3.73(+6.25%) |
Jun 01, 2023 | 59.35 | 60.18 | 58.49 | 59.70 | 116,581 | +0.20(+0.34%) |
May 31, 2023 | 62.49 | 62.85 | 58.92 | 59.50 | 118,964 | -3.16(-5.04%) |
May 30, 2023 | 64.50 | 64.50 | 62.57 | 62.66 | 112,547 | -1.47(-2.29%) |
May 26, 2023 | 59.18 | 64.47 | 59.18 | 64.13 | 206,166 | +5.46(+9.31%) |
May 25, 2023 | 57.20 | 63.02 | 56.82 | 58.67 | 245,768 | +4.68(+8.67%) |
May 24, 2023 | 54.44 | 54.85 | 53.80 | 53.99 | 95,529 | -0.23(-0.42%) |
May 23, 2023 | 54.08 | 55.79 | 54.08 | 54.22 | 125,934 | +0.07(+0.13%) |
May 22, 2023 | 55.05 | 55.24 | 53.99 | 54.15 | 93,819 | -0.73(-1.33%) |
May 19, 2023 | 55.02 | 55.02 | 54.20 | 54.88 | 116,755 | +0.57(+1.05%) |
May 18, 2023 | 53.15 | 54.60 | 53.15 | 54.31 | 85,865 | +0.77(+1.44%) |
May 17, 2023 | 52.14 | 53.70 | 52.14 | 53.54 | 62,046 | +1.75(+3.38%) |
May 16, 2023 | 51.83 | 52.63 | 51.38 | 51.79 | 68,429 | -0.64(-1.22%) |
May 15, 2023 | 51.67 | 52.73 | 51.28 | 52.43 | 53,515 | +0.85(+1.65%) |
May 12, 2023 | 51.95 | 52.48 | 51.20 | 51.58 | 61,791 | -0.10(-0.19%) |
May 11, 2023 | 51.04 | 51.76 | 50.98 | 51.68 | 82,814 | +0.25(+0.49%) |
May 10, 2023 | 51.45 | 52.16 | 50.90 | 51.43 | 87,195 | +0.89(+1.76%) |
May 09, 2023 | 50.49 | 51.48 | 50.43 | 50.54 | 60,755 | -0.22(-0.43%) |
May 08, 2023 | 50.33 | 50.85 | 50.07 | 50.76 | 53,466 | +0.42(+0.83%) |
May 05, 2023 | 50.00 | 50.94 | 49.42 | 50.34 | 84,817 | +1.28(+2.61%) |
May 04, 2023 | 50.45 | 50.58 | 48.52 | 49.06 | 89,640 | -1.68(-3.31%) |
May 03, 2023 | 50.47 | 51.91 | 50.47 | 50.74 | 64,626 | +0.51(+1.02%) |
May 02, 2023 | 50.62 | 50.62 | 49.10 | 50.23 | 56,480 | -0.53(-1.04%) |
May 01, 2023 | 50.52 | 51.68 | 50.40 | 50.76 | 50,455 | +0.24(+0.48%) |
Apr 28, 2023 | 49.14 | 50.92 | 49.14 | 50.52 | 75,739 | +1.38(+2.81%) |
Apr 27, 2023 | 48.13 | 49.47 | 47.98 | 49.14 | 66,204 | +1.11(+2.31%) |
Apr 26, 2023 | 49.29 | 49.78 | 48.02 | 48.03 | 47,451 | -1.52(-3.07%) |
Apr 25, 2023 | 50.72 | 51.29 | 49.46 | 49.55 | 81,899 | -1.79(-3.49%) |
Apr 24, 2023 | 51.41 | 52.13 | 50.76 | 51.34 | 38,530 | -0.02(-0.04%) |
Apr 21, 2023 | 51.45 | 51.88 | 50.89 | 51.36 | 62,805 | -0.19(-0.37%) |
Apr 20, 2023 | 51.40 | 52.28 | 51.12 | 51.55 | 56,582 | +0.00(+0.00%) |
Apr 19, 2023 | 51.38 | 51.95 | 50.71 | 51.55 | 68,195 | +0.07(+0.14%) |
Apr 18, 2023 | 51.58 | 51.93 | 51.17 | 51.48 | 69,790 | +0.02(+0.04%) |
Apr 17, 2023 | 51.02 | 51.59 | 50.83 | 51.46 | 57,668 | +0.65(+1.28%) |
Apr 14, 2023 | 51.24 | 52.09 | 50.52 | 50.81 | 59,530 | -0.35(-0.68%) |
Apr 13, 2023 | 50.81 | 51.35 | 49.97 | 51.16 | 102,044 | +0.86(+1.71%) |
Apr 12, 2023 | 51.22 | 51.47 | 50.21 | 50.30 | 96,962 | -0.25(-0.49%) |
Apr 11, 2023 | 50.02 | 51.08 | 49.58 | 50.55 | 155,886 | +0.85(+1.71%) |
Apr 10, 2023 | 49.20 | 50.00 | 49.09 | 49.70 | 150,460 | +0.28(+0.57%) |
Apr 06, 2023 | 49.57 | 49.81 | 48.65 | 49.42 | 72,247 | +0.02(+0.04%) |
Apr 05, 2023 | 49.92 | 49.92 | 49.10 | 49.40 | 68,258 | -0.72(-1.44%) |
Apr 04, 2023 | 52.35 | 52.35 | 49.76 | 50.12 | 94,833 | -2.03(-3.89%) |
Apr 03, 2023 | 52.26 | 52.68 | 51.33 | 52.15 | 108,899 | +0.08(+0.15%) |
Mar 31, 2023 | 50.54 | 52.34 | 50.42 | 52.07 | 142,384 | +1.97(+3.93%) |
Mar 30, 2023 | 50.64 | 51.02 | 49.73 | 50.10 | 53,402 | -0.03(-0.06%) |
Mar 29, 2023 | 51.00 | 51.03 | 49.94 | 50.13 | 94,580 | -0.15(-0.30%) |
Mar 28, 2023 | 50.16 | 51.16 | 49.87 | 50.28 | 66,928 | +0.03(+0.06%) |
Mar 27, 2023 | 50.56 | 50.87 | 50.01 | 50.25 | 137,831 | +0.41(+0.82%) |
Mar 24, 2023 | 50.16 | 50.27 | 48.94 | 49.84 | 111,073 | -0.75(-1.48%) |
Mar 23, 2023 | 51.59 | 52.20 | 49.71 | 50.59 | 152,681 | -0.71(-1.38%) |
Mar 22, 2023 | 51.81 | 52.71 | 51.22 | 51.30 | 101,979 | -0.79(-1.52%) |
Mar 21, 2023 | 51.96 | 52.62 | 51.30 | 52.09 | 143,944 | +1.21(+2.38%) |
Mar 20, 2023 | 51.09 | 51.95 | 50.87 | 50.88 | 96,308 | +0.27(+0.53%) |
Mar 17, 2023 | 50.72 | 51.72 | 49.90 | 50.61 | 565,040 | -0.88(-1.71%) |
Mar 16, 2023 | 49.86 | 52.32 | 49.28 | 51.49 | 91,080 | +1.18(+2.35%) |
Mar 15, 2023 | 50.60 | 51.72 | 49.88 | 50.31 | 128,602 | -1.51(-2.91%) |
Mar 14, 2023 | 52.83 | 52.98 | 51.13 | 51.82 | 124,398 | +0.30(+0.58%) |
Mar 13, 2023 | 52.19 | 52.93 | 51.35 | 51.52 | 137,436 | -1.50(-2.83%) |
Mar 10, 2023 | 53.50 | 54.17 | 52.30 | 53.02 | 131,929 | -0.69(-1.28%) |
Mar 09, 2023 | 54.29 | 55.16 | 53.23 | 53.71 | 107,265 | -0.43(-0.79%) |
Mar 08, 2023 | 53.97 | 54.40 | 53.30 | 54.14 | 97,913 | +0.08(+0.15%) |
Mar 07, 2023 | 54.84 | 55.11 | 53.65 | 54.06 | 132,922 | -0.73(-1.33%) |
Mar 06, 2023 | 57.17 | 57.57 | 53.53 | 54.79 | 204,360 | -2.57(-4.48%) |
Mar 03, 2023 | 56.09 | 57.76 | 54.60 | 57.36 | 188,540 | +1.70(+3.05%) |
Mar 02, 2023 | 51.93 | 55.95 | 51.93 | 55.66 | 168,865 | +3.05(+5.80%) |
Mar 01, 2023 | 51.80 | 53.48 | 50.40 | 52.61 | 217,166 | +1.63(+3.20%) |
Feb 28, 2023 | 55.42 | 57.42 | 49.98 | 50.98 | 310,277 | -7.64(-13.03%) |
Feb 27, 2023 | 58.70 | 59.47 | 58.19 | 58.62 | 114,743 | +0.48(+0.83%) |
Feb 24, 2023 | 56.58 | 58.68 | 56.58 | 58.14 | 85,058 | +0.31(+0.54%) |
Feb 23, 2023 | 57.58 | 58.24 | 56.96 | 57.83 | 123,618 | +0.42(+0.73%) |
Feb 22, 2023 | 57.00 | 58.37 | 56.83 | 57.41 | 113,134 | +0.54(+0.95%) |
Feb 21, 2023 | 57.64 | 58.02 | 56.63 | 56.87 | 116,614 | -1.67(-2.85%) |
Feb 17, 2023 | 59.48 | 59.48 | 58.06 | 58.54 | 59,758 | -0.67(-1.13%) |
Feb 16, 2023 | 58.39 | 59.75 | 58.03 | 59.21 | 87,608 | -0.26(-0.44%) |
Feb 15, 2023 | 57.89 | 59.75 | 57.00 | 59.47 | 63,499 | +1.11(+1.90%) |
Feb 14, 2023 | 58.27 | 58.80 | 57.55 | 58.36 | 92,158 | -0.34(-0.58%) |
Feb 13, 2023 | 57.17 | 58.70 | 57.17 | 58.70 | 60,077 | +1.67(+2.93%) |
Feb 10, 2023 | 56.55 | 59.03 | 55.52 | 57.03 | 67,324 | +0.10(+0.18%) |
Feb 09, 2023 | 58.17 | 59.30 | 56.36 | 56.93 | 124,379 | -0.63(-1.09%) |
Feb 08, 2023 | 57.73 | 58.39 | 56.55 | 57.56 | 81,344 | -0.65(-1.12%) |
Feb 07, 2023 | 57.75 | 58.64 | 56.68 | 58.21 | 79,344 | +0.46(+0.80%) |
Feb 06, 2023 | 58.57 | 59.01 | 57.49 | 57.75 | 61,699 | -1.49(-2.52%) |
Feb 03, 2023 | 59.20 | 60.56 | 58.38 | 59.24 | 97,034 | -1.02(-1.69%) |
Feb 02, 2023 | 58.47 | 60.78 | 58.22 | 60.26 | 84,609 | +2.28(+3.93%) |