Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 83.26 | 84.20 | 80.62 | 80.92 | 248,584 | -2.14(-2.58%) |
Jan 30, 2024 | 82.00 | 83.08 | 81.30 | 83.06 | 109,257 | +0.93(+1.13%) |
Jan 29, 2024 | 79.70 | 82.13 | 79.70 | 82.13 | 97,228 | +2.03(+2.53%) |
Jan 26, 2024 | 80.72 | 80.72 | 79.60 | 80.10 | 154,163 | +0.02(+0.02%) |
Jan 25, 2024 | 80.50 | 81.06 | 79.22 | 80.08 | 139,283 | +0.77(+0.97%) |
Jan 24, 2024 | 80.80 | 80.80 | 78.92 | 79.31 | 211,688 | -0.32(-0.40%) |
Jan 23, 2024 | 83.00 | 83.96 | 79.63 | 79.63 | 170,336 | -2.99(-3.62%) |
Jan 22, 2024 | 82.88 | 83.79 | 82.10 | 82.62 | 369,116 | +0.84(+1.03%) |
Jan 19, 2024 | 82.24 | 82.24 | 80.21 | 81.78 | 167,354 | -0.05(-0.06%) |
Jan 18, 2024 | 80.59 | 83.45 | 80.59 | 81.83 | 216,828 | +2.08(+2.61%) |
Jan 17, 2024 | 78.61 | 79.83 | 78.61 | 79.75 | 152,479 | -0.02(-0.03%) |
Jan 16, 2024 | 79.29 | 80.19 | 78.86 | 79.77 | 217,566 | +0.37(+0.47%) |
Jan 12, 2024 | 78.75 | 79.41 | 77.88 | 79.40 | 179,040 | +1.50(+1.93%) |
Jan 11, 2024 | 77.88 | 78.43 | 76.84 | 77.90 | 176,442 | -0.10(-0.13%) |
Jan 10, 2024 | 77.42 | 78.06 | 77.36 | 78.00 | 138,532 | +0.28(+0.36%) |
Jan 09, 2024 | 77.10 | 78.29 | 74.75 | 77.72 | 259,153 | -0.61(-0.78%) |
Jan 08, 2024 | 77.89 | 78.83 | 77.56 | 78.33 | 244,935 | +0.33(+0.42%) |
Jan 05, 2024 | 79.31 | 80.77 | 77.59 | 78.00 | 344,759 | -2.00(-2.50%) |
Jan 04, 2024 | 78.42 | 80.08 | 78.42 | 80.00 | 423,652 | +1.61(+2.05%) |
Jan 03, 2024 | 77.77 | 78.61 | 77.36 | 78.39 | 246,814 | -0.68(-0.86%) |
Jan 02, 2024 | 78.09 | 79.77 | 77.96 | 79.07 | 225,754 | +0.09(+0.11%) |
Dec 29, 2023 | 79.67 | 80.08 | 78.57 | 78.98 | 106,444 | -1.21(-1.51%) |
Dec 28, 2023 | 79.55 | 80.22 | 79.47 | 80.19 | 138,394 | +0.03(+0.04%) |
Dec 27, 2023 | 80.12 | 80.75 | 79.40 | 80.16 | 209,296 | +0.04(+0.05%) |
Dec 26, 2023 | 80.21 | 80.30 | 79.32 | 80.12 | 153,725 | -0.29(-0.36%) |
Dec 22, 2023 | 80.20 | 80.63 | 79.60 | 80.41 | 132,909 | +0.89(+1.12%) |
Dec 21, 2023 | 79.95 | 80.40 | 79.35 | 79.52 | 186,749 | +0.57(+0.72%) |
Dec 20, 2023 | 79.70 | 81.15 | 78.85 | 78.95 | 259,625 | -0.54(-0.68%) |
Dec 19, 2023 | 78.94 | 79.88 | 78.58 | 79.49 | 167,454 | +1.47(+1.88%) |
Dec 18, 2023 | 78.28 | 78.39 | 76.50 | 78.02 | 222,983 | -0.26(-0.33%) |
Dec 15, 2023 | 77.85 | 78.46 | 76.75 | 78.28 | 1,478,796 | +0.79(+1.02%) |
Dec 14, 2023 | 73.98 | 77.52 | 73.98 | 77.49 | 240,009 | +4.60(+6.31%) |
Dec 13, 2023 | 71.62 | 73.28 | 70.35 | 72.89 | 178,382 | +1.10(+1.53%) |
Dec 12, 2023 | 71.74 | 72.26 | 71.16 | 71.79 | 115,418 | +0.34(+0.48%) |
Dec 11, 2023 | 70.63 | 71.58 | 70.40 | 71.45 | 123,854 | +1.14(+1.62%) |
Dec 08, 2023 | 69.98 | 70.92 | 69.77 | 70.31 | 99,756 | +0.25(+0.36%) |
Dec 07, 2023 | 69.94 | 70.06 | 68.78 | 70.06 | 136,289 | +0.46(+0.66%) |
Dec 06, 2023 | 70.77 | 71.60 | 69.47 | 69.60 | 119,354 | -0.42(-0.60%) |
Dec 05, 2023 | 70.83 | 71.12 | 69.38 | 70.02 | 94,970 | -0.77(-1.09%) |
Dec 04, 2023 | 69.14 | 71.09 | 68.82 | 70.79 | 169,678 | +1.20(+1.72%) |
Dec 01, 2023 | 67.51 | 69.68 | 67.49 | 69.59 | 297,121 | +2.40(+3.57%) |
Nov 30, 2023 | 67.70 | 68.76 | 66.85 | 67.19 | 193,727 | +0.04(+0.06%) |
Nov 29, 2023 | 67.56 | 68.02 | 66.45 | 67.15 | 123,012 | +0.44(+0.66%) |
Nov 28, 2023 | 68.89 | 69.11 | 66.58 | 66.71 | 136,737 | -2.50(-3.61%) |
Nov 27, 2023 | 68.57 | 69.63 | 68.23 | 69.21 | 105,148 | +0.25(+0.36%) |
Nov 24, 2023 | 68.69 | 69.22 | 68.34 | 68.96 | 30,128 | +0.27(+0.39%) |
Nov 22, 2023 | 69.85 | 70.00 | 68.36 | 68.69 | 92,700 | -0.75(-1.08%) |
Nov 21, 2023 | 68.37 | 69.61 | 68.34 | 69.44 | 143,351 | +1.00(+1.46%) |
Nov 20, 2023 | 68.67 | 68.71 | 68.00 | 68.44 | 66,698 | -0.26(-0.38%) |
Nov 17, 2023 | 68.50 | 69.11 | 68.12 | 68.70 | 122,911 | +0.89(+1.31%) |
Nov 16, 2023 | 68.76 | 69.25 | 67.70 | 67.81 | 438,713 | -1.04(-1.51%) |
Nov 15, 2023 | 69.65 | 70.67 | 68.52 | 68.85 | 149,041 | -1.14(-1.63%) |
Nov 14, 2023 | 68.52 | 69.99 | 68.24 | 69.99 | 152,312 | +3.95(+5.98%) |
Nov 13, 2023 | 65.62 | 66.96 | 65.51 | 66.04 | 111,818 | -0.21(-0.32%) |
Nov 10, 2023 | 65.09 | 66.51 | 64.21 | 66.25 | 163,661 | +0.66(+1.01%) |
Nov 09, 2023 | 66.54 | 66.66 | 65.57 | 65.59 | 149,486 | -0.58(-0.88%) |
Nov 08, 2023 | 66.75 | 67.42 | 66.13 | 66.17 | 120,413 | -0.58(-0.87%) |
Nov 07, 2023 | 66.48 | 67.24 | 65.00 | 66.75 | 173,224 | +0.39(+0.59%) |
Nov 06, 2023 | 65.97 | 66.75 | 64.99 | 66.36 | 155,381 | +0.12(+0.18%) |
Nov 03, 2023 | 66.52 | 68.00 | 66.15 | 66.24 | 165,297 | +1.02(+1.56%) |
Nov 02, 2023 | 64.19 | 65.41 | 62.64 | 65.22 | 254,868 | +3.44(+5.57%) |
Nov 01, 2023 | 60.60 | 61.85 | 60.01 | 61.78 | 197,022 | +0.92(+1.51%) |
Oct 31, 2023 | 60.28 | 61.02 | 59.95 | 60.86 | 348,782 | +0.46(+0.76%) |
Oct 30, 2023 | 60.91 | 61.30 | 60.23 | 60.40 | 374,930 | +0.19(+0.32%) |
Oct 27, 2023 | 60.58 | 61.05 | 59.66 | 60.21 | 213,878 | -0.40(-0.66%) |
Oct 26, 2023 | 60.45 | 61.09 | 59.91 | 60.61 | 212,051 | +0.48(+0.80%) |
Oct 25, 2023 | 60.09 | 60.58 | 59.71 | 60.13 | 111,468 | -0.39(-0.64%) |
Oct 24, 2023 | 61.79 | 62.17 | 60.40 | 60.52 | 274,881 | -0.61(-1.00%) |
Oct 23, 2023 | 60.89 | 61.82 | 60.21 | 61.13 | 332,449 | +0.28(+0.46%) |
Oct 20, 2023 | 61.32 | 61.66 | 60.57 | 60.85 | 250,851 | -0.32(-0.52%) |
Oct 19, 2023 | 61.65 | 62.43 | 60.98 | 61.17 | 147,042 | -0.79(-1.28%) |
Oct 18, 2023 | 63.18 | 63.74 | 61.41 | 61.96 | 200,494 | -1.88(-2.94%) |
Oct 17, 2023 | 64.30 | 66.27 | 63.48 | 63.84 | 387,491 | -0.71(-1.10%) |
Oct 16, 2023 | 63.19 | 64.78 | 63.69 | 64.55 | 196,634 | +1.74(+2.77%) |
Oct 13, 2023 | 64.66 | 64.66 | 62.23 | 62.81 | 150,491 | -1.51(-2.35%) |
Oct 12, 2023 | 65.65 | 65.65 | 63.48 | 64.32 | 164,707 | -1.40(-2.13%) |
Oct 11, 2023 | 64.37 | 65.92 | 64.09 | 65.72 | 199,786 | +1.41(+2.19%) |
Oct 10, 2023 | 64.45 | 65.84 | 64.10 | 64.31 | 371,767 | +0.11(+0.17%) |
Oct 09, 2023 | 64.94 | 64.99 | 63.91 | 64.20 | 161,629 | -0.86(-1.32%) |
Oct 06, 2023 | 65.14 | 65.89 | 64.47 | 65.06 | 284,922 | -0.30(-0.46%) |
Oct 05, 2023 | 65.22 | 65.73 | 64.50 | 65.36 | 225,371 | +0.11(+0.17%) |
Oct 04, 2023 | 65.32 | 65.67 | 64.47 | 65.25 | 140,035 | +0.11(+0.17%) |
Oct 03, 2023 | 66.65 | 68.03 | 65.01 | 65.14 | 212,533 | -1.56(-2.34%) |
Oct 02, 2023 | 67.18 | 67.36 | 66.33 | 66.70 | 161,303 | -0.81(-1.20%) |
Sep 29, 2023 | 69.20 | 69.47 | 67.30 | 67.51 | 153,532 | -1.21(-1.76%) |
Sep 28, 2023 | 67.31 | 69.10 | 67.28 | 68.72 | 224,083 | +1.56(+2.32%) |
Sep 27, 2023 | 67.10 | 68.11 | 66.66 | 67.16 | 141,634 | +0.70(+1.05%) |
Sep 26, 2023 | 67.18 | 67.91 | 66.45 | 66.46 | 113,716 | -1.26(-1.86%) |
Sep 25, 2023 | 67.16 | 68.34 | 67.59 | 67.72 | 110,176 | +0.36(+0.53%) |
Sep 22, 2023 | 68.12 | 68.55 | 67.29 | 67.36 | 95,648 | -0.76(-1.12%) |
Sep 21, 2023 | 69.02 | 69.02 | 67.89 | 68.12 | 132,407 | -1.49(-2.14%) |
Sep 20, 2023 | 70.47 | 71.16 | 69.61 | 69.61 | 69,329 | -0.56(-0.80%) |
Sep 19, 2023 | 69.94 | 70.78 | 69.54 | 70.17 | 110,120 | +0.24(+0.34%) |
Sep 18, 2023 | 69.83 | 71.09 | 69.83 | 69.93 | 143,482 | +0.00(+0.00%) |
Sep 15, 2023 | 71.15 | 71.50 | 69.18 | 69.93 | 920,689 | -0.74(-1.05%) |
Sep 14, 2023 | 70.54 | 71.27 | 70.01 | 70.67 | 135,835 | +0.82(+1.17%) |
Sep 13, 2023 | 70.75 | 71.40 | 68.74 | 69.85 | 157,640 | -1.03(-1.45%) |
Sep 12, 2023 | 71.13 | 71.61 | 70.69 | 70.88 | 151,835 | -0.43(-0.60%) |
Sep 11, 2023 | 71.90 | 72.24 | 71.21 | 71.31 | 112,434 | -0.25(-0.35%) |
Sep 08, 2023 | 71.79 | 72.32 | 71.18 | 71.56 | 170,809 | -0.24(-0.33%) |
Sep 07, 2023 | 72.43 | 72.47 | 71.31 | 71.80 | 153,389 | -0.71(-0.98%) |
Sep 06, 2023 | 73.10 | 74.19 | 71.92 | 72.51 | 161,509 | -0.21(-0.29%) |
Sep 05, 2023 | 75.66 | 75.81 | 71.30 | 72.72 | 286,686 | -3.68(-4.82%) |
Sep 01, 2023 | 75.98 | 77.10 | 75.49 | 76.40 | 144,221 | +1.37(+1.83%) |
Aug 31, 2023 | 75.50 | 75.81 | 74.47 | 75.03 | 535,747 | -0.20(-0.27%) |
Aug 30, 2023 | 74.36 | 76.03 | 73.25 | 75.23 | 239,083 | +0.86(+1.16%) |
Aug 29, 2023 | 72.77 | 74.75 | 72.14 | 74.37 | 372,687 | +1.78(+2.45%) |
Aug 28, 2023 | 72.23 | 72.98 | 71.83 | 72.59 | 245,392 | +0.68(+0.95%) |
Aug 25, 2023 | 71.80 | 72.53 | 70.75 | 71.91 | 156,055 | +0.41(+0.57%) |
Aug 24, 2023 | 72.33 | 72.57 | 71.16 | 71.50 | 168,045 | -1.02(-1.41%) |
Aug 23, 2023 | 71.65 | 73.53 | 71.60 | 72.52 | 238,002 | +1.12(+1.57%) |
Aug 22, 2023 | 71.09 | 71.88 | 70.68 | 71.40 | 177,906 | +0.51(+0.72%) |
Aug 21, 2023 | 70.56 | 71.79 | 70.44 | 70.89 | 141,917 | +0.33(+0.47%) |
Aug 18, 2023 | 69.85 | 70.80 | 69.85 | 70.56 | 165,667 | +0.14(+0.20%) |
Aug 17, 2023 | 72.60 | 72.93 | 70.21 | 70.42 | 107,003 | -2.16(-2.98%) |
Aug 16, 2023 | 73.20 | 74.12 | 72.41 | 72.58 | 107,067 | -0.66(-0.90%) |
Aug 15, 2023 | 72.56 | 73.32 | 72.27 | 73.24 | 153,508 | +0.82(+1.13%) |
Aug 14, 2023 | 72.21 | 72.49 | 71.30 | 72.42 | 200,428 | +0.15(+0.21%) |
Aug 11, 2023 | 72.70 | 72.87 | 72.09 | 72.27 | 97,391 | -0.28(-0.39%) |
Aug 10, 2023 | 73.14 | 73.33 | 71.42 | 72.55 | 104,275 | -0.32(-0.44%) |
Aug 09, 2023 | 72.92 | 73.40 | 72.06 | 72.87 | 118,525 | -0.32(-0.44%) |
Aug 08, 2023 | 73.32 | 73.99 | 71.65 | 73.19 | 129,621 | -0.94(-1.27%) |
Aug 07, 2023 | 73.55 | 74.40 | 72.52 | 74.13 | 197,096 | +0.75(+1.02%) |
Aug 04, 2023 | 71.79 | 73.45 | 70.73 | 73.38 | 131,979 | +1.61(+2.24%) |
Aug 03, 2023 | 73.00 | 73.30 | 71.36 | 71.77 | 177,757 | -1.04(-1.43%) |
Aug 02, 2023 | 72.00 | 74.85 | 70.06 | 72.81 | 421,371 | +6.53(+9.85%) |
Aug 01, 2023 | 64.40 | 66.42 | 64.18 | 66.28 | 164,810 | +1.61(+2.49%) |
Jul 31, 2023 | 63.83 | 65.00 | 63.55 | 64.67 | 128,807 | +1.22(+1.92%) |
Jul 28, 2023 | 63.53 | 63.67 | 62.36 | 63.45 | 102,392 | +0.45(+0.71%) |
Jul 27, 2023 | 64.09 | 64.34 | 62.80 | 63.00 | 89,877 | -0.58(-0.91%) |
Jul 26, 2023 | 62.68 | 63.76 | 62.68 | 63.58 | 70,682 | +0.66(+1.05%) |
Jul 25, 2023 | 62.09 | 63.62 | 61.84 | 62.92 | 77,672 | +0.55(+0.88%) |
Jul 24, 2023 | 62.39 | 63.17 | 62.01 | 62.37 | 102,360 | -0.02(-0.03%) |
Jul 21, 2023 | 64.08 | 64.08 | 62.07 | 62.39 | 152,296 | -1.23(-1.93%) |
Jul 20, 2023 | 64.02 | 64.40 | 62.85 | 63.62 | 110,324 | -0.23(-0.36%) |
Jul 19, 2023 | 63.59 | 63.89 | 62.81 | 63.85 | 133,549 | +0.38(+0.60%) |
Jul 18, 2023 | 62.95 | 63.84 | 62.95 | 63.47 | 128,402 | +0.59(+0.94%) |
Jul 17, 2023 | 61.84 | 63.40 | 61.84 | 62.88 | 181,394 | +1.05(+1.70%) |
Jul 14, 2023 | 61.96 | 62.30 | 60.92 | 61.83 | 139,371 | -0.33(-0.53%) |
Jul 13, 2023 | 61.84 | 62.66 | 61.63 | 62.16 | 93,748 | +0.34(+0.55%) |
Jul 12, 2023 | 61.51 | 62.55 | 60.97 | 61.82 | 115,271 | +1.60(+2.66%) |
Jul 11, 2023 | 60.56 | 61.08 | 59.40 | 60.22 | 135,398 | -0.17(-0.28%) |
Jul 10, 2023 | 59.53 | 60.74 | 59.53 | 60.39 | 106,234 | +0.92(+1.55%) |
Jul 07, 2023 | 59.85 | 60.56 | 59.37 | 59.47 | 128,781 | -0.09(-0.15%) |
Jul 06, 2023 | 60.10 | 60.54 | 59.11 | 59.56 | 121,249 | -1.50(-2.46%) |
Jul 05, 2023 | 61.42 | 62.00 | 60.12 | 61.06 | 105,937 | -0.88(-1.42%) |
Jul 03, 2023 | 62.46 | 63.14 | 61.44 | 61.94 | 71,082 | -0.98(-1.56%) |
Jun 30, 2023 | 62.82 | 63.25 | 62.05 | 62.92 | 132,457 | +0.76(+1.22%) |
Jun 29, 2023 | 60.45 | 62.39 | 60.45 | 62.16 | 125,152 | +1.98(+3.29%) |
Jun 28, 2023 | 60.80 | 61.06 | 59.96 | 60.18 | 204,897 | -0.59(-0.97%) |
Jun 27, 2023 | 59.19 | 61.42 | 59.19 | 60.77 | 168,684 | +1.84(+3.12%) |
Jun 26, 2023 | 58.09 | 59.75 | 58.05 | 58.93 | 119,574 | +0.83(+1.43%) |
Jun 23, 2023 | 57.72 | 58.44 | 57.28 | 58.10 | 837,031 | -0.39(-0.67%) |
Jun 22, 2023 | 58.79 | 59.24 | 57.64 | 58.49 | 95,957 | -0.48(-0.81%) |
Jun 21, 2023 | 58.38 | 59.55 | 58.38 | 58.97 | 85,343 | +0.13(+0.22%) |
Jun 20, 2023 | 58.12 | 59.72 | 57.83 | 58.84 | 131,038 | +0.72(+1.24%) |
Jun 16, 2023 | 58.55 | 58.62 | 57.28 | 58.12 | 623,506 | -0.41(-0.70%) |
Jun 15, 2023 | 57.49 | 58.74 | 56.09 | 58.53 | 153,795 | +0.93(+1.61%) |
Jun 14, 2023 | 59.51 | 59.56 | 57.35 | 57.60 | 189,834 | -1.64(-2.77%) |
Jun 13, 2023 | 59.16 | 60.19 | 59.01 | 59.24 | 176,370 | +0.26(+0.44%) |
Jun 12, 2023 | 58.83 | 59.58 | 58.29 | 58.98 | 105,633 | +0.36(+0.61%) |
Jun 09, 2023 | 59.64 | 59.64 | 58.25 | 58.62 | 129,620 | -1.29(-2.15%) |
Jun 08, 2023 | 59.81 | 60.23 | 59.28 | 59.91 | 93,425 | -0.39(-0.65%) |
Jun 07, 2023 | 59.06 | 60.54 | 58.66 | 60.30 | 165,896 | +1.73(+2.95%) |
Jun 06, 2023 | 55.93 | 58.71 | 55.93 | 58.57 | 135,495 | +2.47(+4.40%) |
Jun 05, 2023 | 56.23 | 56.23 | 54.26 | 56.10 | 136,030 | -0.67(-1.18%) |
Jun 02, 2023 | 53.91 | 56.99 | 53.80 | 56.77 | 126,399 | +3.68(+6.93%) |
Jun 01, 2023 | 52.37 | 53.22 | 51.36 | 53.09 | 142,294 | +0.79(+1.51%) |
May 31, 2023 | 55.00 | 55.11 | 52.02 | 52.30 | 181,915 | -2.84(-5.15%) |
May 30, 2023 | 55.08 | 55.31 | 54.54 | 55.14 | 106,857 | +0.23(+0.42%) |
May 26, 2023 | 54.37 | 55.15 | 53.98 | 54.91 | 80,357 | +0.25(+0.46%) |
May 25, 2023 | 54.40 | 55.41 | 53.73 | 54.66 | 81,839 | -0.05(-0.09%) |
May 24, 2023 | 56.43 | 56.43 | 54.20 | 54.71 | 121,636 | -1.83(-3.24%) |
May 23, 2023 | 56.69 | 57.22 | 56.44 | 56.54 | 113,870 | -0.61(-1.07%) |
May 22, 2023 | 57.34 | 57.73 | 56.44 | 57.15 | 92,595 | -0.01(-0.02%) |
May 19, 2023 | 57.69 | 57.69 | 56.09 | 57.16 | 82,284 | +0.33(+0.58%) |
May 18, 2023 | 55.71 | 57.04 | 55.58 | 56.83 | 85,445 | +0.88(+1.57%) |
May 17, 2023 | 55.30 | 56.25 | 54.66 | 55.95 | 94,381 | +1.22(+2.23%) |
May 16, 2023 | 54.84 | 54.84 | 54.19 | 54.73 | 80,856 | -0.63(-1.14%) |
May 15, 2023 | 54.53 | 55.52 | 54.13 | 55.36 | 93,331 | +0.95(+1.75%) |
May 12, 2023 | 54.85 | 55.19 | 53.68 | 54.41 | 93,142 | -0.22(-0.40%) |
May 11, 2023 | 54.75 | 55.15 | 54.32 | 54.63 | 78,977 | -0.68(-1.23%) |
May 10, 2023 | 55.85 | 55.85 | 54.26 | 55.31 | 152,826 | +0.31(+0.56%) |
May 09, 2023 | 53.76 | 55.33 | 53.41 | 55.00 | 142,249 | +1.38(+2.57%) |
May 08, 2023 | 54.52 | 54.62 | 53.00 | 53.62 | 86,741 | -0.73(-1.34%) |
May 05, 2023 | 53.54 | 54.56 | 52.71 | 54.35 | 169,049 | +1.50(+2.84%) |
May 04, 2023 | 54.33 | 54.67 | 52.00 | 52.85 | 194,367 | -1.48(-2.72%) |
May 03, 2023 | 50.64 | 54.69 | 50.12 | 54.33 | 226,038 | +4.40(+8.81%) |
May 02, 2023 | 49.87 | 50.85 | 48.77 | 49.93 | 229,348 | -0.27(-0.54%) |
May 01, 2023 | 50.00 | 50.59 | 49.98 | 50.20 | 122,505 | +0.16(+0.32%) |
Apr 28, 2023 | 49.64 | 50.76 | 48.91 | 50.04 | 190,266 | +0.38(+0.77%) |
Apr 27, 2023 | 48.52 | 49.68 | 48.52 | 49.66 | 130,434 | +1.26(+2.60%) |
Apr 26, 2023 | 49.07 | 49.16 | 48.01 | 48.40 | 169,489 | -0.89(-1.81%) |
Apr 25, 2023 | 49.16 | 49.52 | 48.92 | 49.29 | 185,830 | -0.37(-0.75%) |
Apr 24, 2023 | 49.35 | 49.76 | 49.03 | 49.66 | 250,526 | +0.38(+0.77%) |
Apr 21, 2023 | 49.28 | 49.63 | 48.95 | 49.28 | 135,968 | +0.02(+0.04%) |
Apr 20, 2023 | 48.39 | 49.33 | 48.12 | 49.26 | 269,184 | +0.68(+1.40%) |
Apr 19, 2023 | 48.10 | 48.92 | 48.10 | 48.58 | 226,971 | +0.15(+0.31%) |
Apr 18, 2023 | 48.70 | 49.03 | 48.23 | 48.43 | 166,130 | -0.17(-0.35%) |
Apr 17, 2023 | 48.07 | 49.19 | 48.07 | 48.60 | 464,951 | +1.02(+2.14%) |
Apr 14, 2023 | 48.18 | 49.34 | 47.36 | 47.58 | 180,495 | -0.44(-0.92%) |
Apr 13, 2023 | 47.97 | 48.15 | 47.23 | 48.02 | 159,068 | +0.10(+0.21%) |
Apr 12, 2023 | 47.93 | 48.52 | 47.80 | 47.92 | 350,297 | +0.42(+0.88%) |
Apr 11, 2023 | 47.76 | 48.00 | 47.17 | 47.50 | 154,394 | +0.21(+0.44%) |
Apr 10, 2023 | 46.52 | 47.80 | 46.32 | 47.29 | 155,561 | +0.86(+1.85%) |
Apr 06, 2023 | 46.33 | 46.55 | 45.77 | 46.43 | 107,349 | +0.02(+0.04%) |
Apr 05, 2023 | 46.17 | 46.57 | 45.73 | 46.41 | 125,687 | -0.11(-0.24%) |
Apr 04, 2023 | 48.89 | 48.89 | 46.33 | 46.52 | 134,944 | -2.17(-4.46%) |
Apr 03, 2023 | 48.60 | 49.24 | 47.69 | 48.69 | 237,291 | +0.19(+0.39%) |
Mar 31, 2023 | 48.04 | 48.65 | 47.93 | 48.50 | 626,988 | +0.93(+1.96%) |
Mar 30, 2023 | 48.52 | 48.66 | 47.48 | 47.57 | 93,208 | -0.52(-1.08%) |
Mar 29, 2023 | 48.03 | 48.75 | 47.62 | 48.09 | 100,131 | +0.37(+0.78%) |
Mar 28, 2023 | 47.32 | 48.16 | 47.22 | 47.72 | 124,479 | +0.40(+0.85%) |
Mar 27, 2023 | 47.19 | 48.48 | 46.41 | 47.32 | 100,290 | +0.89(+1.92%) |
Mar 24, 2023 | 45.36 | 46.54 | 44.98 | 46.43 | 124,758 | +0.46(+1.00%) |
Mar 23, 2023 | 47.07 | 47.50 | 45.58 | 45.97 | 103,339 | -0.80(-1.71%) |
Mar 22, 2023 | 47.91 | 48.26 | 46.67 | 46.77 | 133,287 | -1.14(-2.38%) |
Mar 21, 2023 | 47.84 | 48.98 | 47.71 | 47.91 | 140,771 | +1.04(+2.22%) |
Mar 20, 2023 | 47.19 | 48.17 | 46.86 | 46.87 | 128,826 | +0.40(+0.86%) |
Mar 17, 2023 | 47.84 | 47.84 | 46.25 | 46.47 | 553,561 | -2.03(-4.19%) |
Mar 16, 2023 | 46.76 | 48.92 | 46.36 | 48.50 | 145,241 | +1.12(+2.36%) |
Mar 15, 2023 | 47.05 | 48.80 | 46.14 | 47.38 | 177,937 | -1.08(-2.23%) |
Mar 14, 2023 | 49.10 | 49.68 | 47.80 | 48.46 | 166,641 | +1.12(+2.37%) |
Mar 13, 2023 | 49.13 | 49.13 | 47.00 | 47.34 | 127,595 | -2.10(-4.25%) |
Mar 10, 2023 | 50.83 | 50.83 | 48.85 | 49.44 | 182,592 | -1.46(-2.87%) |
Mar 09, 2023 | 52.54 | 52.63 | 50.90 | 50.90 | 155,740 | -1.64(-3.12%) |
Mar 08, 2023 | 52.13 | 52.58 | 51.50 | 52.54 | 159,578 | +0.66(+1.27%) |
Mar 07, 2023 | 52.35 | 52.41 | 51.22 | 51.88 | 162,659 | -0.44(-0.84%) |
Mar 06, 2023 | 54.23 | 54.23 | 50.83 | 52.32 | 300,971 | -1.68(-3.11%) |
Mar 03, 2023 | 53.61 | 54.30 | 52.97 | 54.00 | 170,951 | +0.52(+0.97%) |
Mar 02, 2023 | 53.10 | 54.01 | 52.52 | 53.48 | 133,685 | +0.04(+0.07%) |
Mar 01, 2023 | 53.52 | 54.35 | 53.43 | 53.44 | 165,625 | +0.03(+0.06%) |
Feb 28, 2023 | 53.07 | 54.00 | 53.07 | 53.41 | 285,517 | +0.14(+0.26%) |
Feb 27, 2023 | 53.15 | 54.00 | 52.85 | 53.27 | 218,380 | +0.81(+1.54%) |
Feb 24, 2023 | 51.56 | 52.66 | 51.38 | 52.46 | 157,604 | +0.08(+0.15%) |
Feb 23, 2023 | 52.71 | 53.30 | 51.23 | 52.38 | 249,451 | -0.62(-1.17%) |
Feb 22, 2023 | 48.61 | 53.40 | 47.17 | 53.00 | 405,531 | +0.21(+0.40%) |
Feb 21, 2023 | 54.72 | 55.10 | 51.33 | 52.79 | 140,065 | -2.73(-4.92%) |
Feb 17, 2023 | 56.06 | 56.15 | 54.88 | 55.52 | 217,006 | -0.36(-0.64%) |
Feb 16, 2023 | 55.56 | 56.28 | 55.40 | 55.88 | 174,760 | -0.72(-1.27%) |
Feb 15, 2023 | 55.80 | 57.02 | 55.59 | 56.60 | 160,936 | +0.49(+0.87%) |
Feb 14, 2023 | 56.53 | 57.02 | 54.79 | 56.11 | 450,102 | -0.89(-1.56%) |
Feb 13, 2023 | 55.55 | 57.03 | 54.82 | 57.00 | 79,435 | +1.35(+2.43%) |
Feb 10, 2023 | 55.73 | 56.12 | 55.30 | 55.65 | 90,515 | -0.27(-0.48%) |
Feb 09, 2023 | 56.06 | 57.00 | 55.52 | 55.92 | 176,372 | +0.13(+0.23%) |
Feb 08, 2023 | 56.42 | 56.54 | 54.95 | 55.79 | 65,292 | -0.83(-1.47%) |
Feb 07, 2023 | 56.11 | 56.80 | 55.44 | 56.62 | 101,917 | +0.39(+0.69%) |
Feb 06, 2023 | 56.33 | 56.91 | 55.47 | 56.23 | 82,304 | -0.68(-1.19%) |
Feb 03, 2023 | 56.34 | 57.38 | 56.22 | 56.91 | 140,160 | -0.40(-0.70%) |
Feb 02, 2023 | 54.95 | 57.53 | 54.73 | 57.31 | 196,384 | +2.83(+5.19%) |