Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.36 | 87.36 | 86.17 | 86.76 | 451,497 | -0.62(-0.71%) |
Dec 28, 2023 | 87.04 | 87.52 | 86.53 | 87.38 | 224,349 | +0.22(+0.25%) |
Dec 27, 2023 | 87.32 | 87.51 | 86.58 | 87.16 | 225,553 | +0.01(+0.01%) |
Dec 26, 2023 | 86.10 | 87.66 | 85.53 | 87.15 | 307,275 | +1.16(+1.35%) |
Dec 22, 2023 | 85.79 | 86.98 | 83.41 | 85.98 | 395,571 | +0.95(+1.12%) |
Dec 21, 2023 | 85.92 | 86.53 | 83.87 | 85.03 | 394,697 | +0.12(+0.14%) |
Dec 20, 2023 | 86.83 | 87.44 | 84.86 | 84.91 | 608,525 | -2.31(-2.65%) |
Dec 19, 2023 | 86.68 | 88.27 | 86.50 | 87.22 | 489,539 | +0.87(+1.00%) |
Dec 18, 2023 | 87.94 | 87.94 | 85.95 | 86.35 | 551,036 | -0.78(-0.89%) |
Dec 15, 2023 | 88.78 | 89.68 | 86.29 | 87.13 | 1,327,940 | -1.74(-1.96%) |
Dec 14, 2023 | 86.61 | 89.84 | 86.30 | 88.87 | 781,216 | +4.60(+5.45%) |
Dec 13, 2023 | 79.68 | 84.28 | 79.29 | 84.27 | 605,191 | +4.38(+5.48%) |
Dec 12, 2023 | 80.64 | 80.98 | 79.69 | 79.89 | 294,209 | -0.98(-1.22%) |
Dec 11, 2023 | 82.05 | 82.16 | 80.71 | 80.88 | 372,708 | -1.26(-1.54%) |
Dec 08, 2023 | 81.33 | 82.76 | 81.33 | 82.14 | 544,811 | +1.00(+1.24%) |
Dec 07, 2023 | 79.43 | 81.23 | 79.20 | 81.14 | 442,593 | +1.78(+2.24%) |
Dec 06, 2023 | 79.58 | 82.65 | 79.31 | 79.36 | 682,085 | +0.81(+1.03%) |
Dec 05, 2023 | 78.05 | 78.67 | 77.34 | 78.55 | 531,255 | -0.12(-0.16%) |
Dec 04, 2023 | 75.51 | 79.10 | 73.34 | 78.67 | 472,409 | +2.21(+2.89%) |
Dec 01, 2023 | 72.01 | 76.54 | 71.86 | 76.46 | 402,463 | +4.28(+5.93%) |
Nov 30, 2023 | 72.92 | 73.43 | 71.85 | 72.19 | 401,442 | -0.53(-0.73%) |
Nov 29, 2023 | 71.37 | 73.26 | 71.30 | 72.71 | 398,975 | +2.13(+3.02%) |
Nov 28, 2023 | 71.24 | 71.69 | 69.95 | 70.58 | 377,656 | -0.89(-1.24%) |
Nov 27, 2023 | 70.54 | 71.48 | 69.98 | 71.47 | 374,195 | +0.54(+0.76%) |
Nov 24, 2023 | 70.55 | 71.01 | 69.86 | 70.93 | 93,121 | +0.56(+0.79%) |
Nov 22, 2023 | 70.86 | 70.97 | 69.83 | 70.38 | 231,593 | +0.30(+0.43%) |
Nov 21, 2023 | 70.76 | 71.54 | 69.66 | 70.08 | 428,003 | -1.95(-2.71%) |
Nov 20, 2023 | 72.61 | 72.61 | 71.53 | 72.03 | 302,246 | -0.55(-0.75%) |
Nov 17, 2023 | 72.89 | 73.54 | 72.16 | 72.57 | 311,387 | +0.59(+0.82%) |
Nov 16, 2023 | 71.70 | 72.15 | 70.89 | 71.99 | 545,082 | +0.13(+0.18%) |
Nov 15, 2023 | 70.92 | 72.81 | 70.92 | 71.86 | 496,614 | +0.67(+0.94%) |
Nov 14, 2023 | 68.78 | 71.84 | 68.56 | 71.19 | 751,198 | +5.52(+8.41%) |
Nov 13, 2023 | 64.24 | 65.76 | 63.43 | 65.67 | 296,543 | +0.81(+1.24%) |
Nov 10, 2023 | 64.78 | 65.13 | 63.70 | 64.86 | 254,222 | +0.59(+0.91%) |
Nov 09, 2023 | 65.81 | 66.27 | 64.06 | 64.28 | 238,288 | -1.85(-2.80%) |
Nov 08, 2023 | 67.11 | 67.11 | 65.65 | 66.13 | 317,118 | -0.85(-1.26%) |
Nov 07, 2023 | 66.94 | 67.56 | 66.24 | 66.97 | 306,551 | -0.33(-0.49%) |
Nov 06, 2023 | 68.50 | 68.67 | 66.80 | 67.30 | 445,003 | -1.12(-1.64%) |
Nov 03, 2023 | 68.14 | 69.96 | 67.44 | 68.43 | 844,694 | +2.45(+3.71%) |
Nov 02, 2023 | 63.02 | 66.36 | 63.02 | 65.98 | 475,971 | +3.64(+5.84%) |
Nov 01, 2023 | 61.49 | 62.41 | 60.87 | 62.34 | 619,448 | +0.53(+0.85%) |
Oct 31, 2023 | 61.04 | 61.88 | 60.69 | 61.81 | 277,760 | +0.99(+1.63%) |
Oct 30, 2023 | 61.25 | 62.03 | 59.77 | 60.82 | 293,745 | +0.58(+0.97%) |
Oct 27, 2023 | 61.68 | 61.76 | 59.66 | 60.24 | 464,708 | -1.55(-2.50%) |
Oct 26, 2023 | 60.69 | 62.40 | 60.61 | 61.78 | 368,505 | +1.39(+2.30%) |
Oct 25, 2023 | 59.82 | 60.78 | 59.14 | 60.40 | 457,928 | -0.07(-0.11%) |
Oct 24, 2023 | 61.77 | 61.77 | 59.50 | 60.46 | 322,337 | -0.55(-0.89%) |
Oct 23, 2023 | 60.54 | 62.40 | 60.54 | 61.01 | 612,429 | -0.09(-0.15%) |
Oct 20, 2023 | 64.60 | 64.60 | 61.01 | 61.10 | 650,514 | -3.68(-5.68%) |
Oct 19, 2023 | 64.54 | 66.71 | 63.87 | 64.78 | 559,282 | +0.31(+0.48%) |
Oct 18, 2023 | 67.90 | 67.90 | 64.06 | 64.47 | 867,886 | -4.17(-6.08%) |
Oct 17, 2023 | 67.00 | 70.12 | 67.00 | 68.64 | 745,479 | +0.91(+1.35%) |
Oct 16, 2023 | 66.30 | 68.25 | 66.32 | 67.73 | 691,220 | +2.41(+3.69%) |
Oct 13, 2023 | 68.04 | 68.13 | 65.24 | 65.32 | 497,324 | -1.98(-2.95%) |
Oct 12, 2023 | 67.59 | 67.81 | 64.78 | 67.30 | 505,748 | -0.29(-0.43%) |
Oct 11, 2023 | 67.04 | 68.44 | 66.55 | 67.59 | 363,529 | +0.59(+0.89%) |
Oct 10, 2023 | 66.95 | 67.59 | 66.35 | 67.00 | 520,178 | +1.33(+2.02%) |
Oct 09, 2023 | 65.47 | 66.25 | 65.12 | 65.67 | 474,321 | -0.52(-0.78%) |
Oct 06, 2023 | 64.76 | 66.81 | 64.07 | 66.18 | 484,708 | +0.63(+0.97%) |
Oct 05, 2023 | 64.42 | 65.90 | 64.22 | 65.55 | 314,574 | +1.40(+2.18%) |
Oct 04, 2023 | 63.89 | 64.31 | 62.91 | 64.15 | 449,002 | +0.46(+0.72%) |
Oct 03, 2023 | 63.90 | 63.92 | 61.66 | 63.70 | 545,956 | -0.92(-1.43%) |
Oct 02, 2023 | 66.56 | 66.84 | 64.38 | 64.62 | 483,007 | -1.83(-2.76%) |
Sep 29, 2023 | 65.71 | 67.49 | 65.71 | 66.45 | 497,876 | +1.36(+2.09%) |
Sep 28, 2023 | 64.56 | 65.59 | 63.40 | 65.09 | 457,830 | +0.49(+0.75%) |
Sep 27, 2023 | 65.49 | 65.71 | 64.01 | 64.61 | 296,858 | -0.27(-0.41%) |
Sep 26, 2023 | 64.97 | 66.40 | 63.73 | 64.88 | 358,761 | -1.00(-1.52%) |
Sep 25, 2023 | 64.62 | 65.95 | 65.43 | 65.88 | 320,969 | +1.00(+1.54%) |
Sep 22, 2023 | 64.89 | 65.52 | 64.07 | 64.88 | 533,514 | -0.01(-0.02%) |
Sep 21, 2023 | 64.78 | 65.67 | 63.96 | 64.89 | 667,035 | -0.37(-0.56%) |
Sep 20, 2023 | 66.83 | 67.17 | 65.17 | 65.25 | 332,438 | -1.09(-1.64%) |
Sep 19, 2023 | 66.12 | 66.47 | 65.37 | 66.34 | 328,393 | +0.53(+0.80%) |
Sep 18, 2023 | 66.29 | 66.29 | 64.72 | 65.82 | 360,673 | -0.48(-0.72%) |
Sep 15, 2023 | 66.71 | 67.03 | 65.91 | 66.29 | 1,609,828 | -0.87(-1.30%) |
Sep 14, 2023 | 67.65 | 68.09 | 66.73 | 67.17 | 477,928 | +0.32(+0.47%) |
Sep 13, 2023 | 68.27 | 68.27 | 66.33 | 66.85 | 485,908 | -1.10(-1.62%) |
Sep 12, 2023 | 67.69 | 68.69 | 66.83 | 67.95 | 378,761 | +0.39(+0.57%) |
Sep 11, 2023 | 67.61 | 68.40 | 66.93 | 67.56 | 414,611 | +0.49(+0.72%) |
Sep 08, 2023 | 66.23 | 67.29 | 65.28 | 67.08 | 297,644 | +1.20(+1.82%) |
Sep 07, 2023 | 66.55 | 67.28 | 65.80 | 65.88 | 687,151 | -1.04(-1.56%) |
Sep 06, 2023 | 67.26 | 67.98 | 65.82 | 66.92 | 698,519 | -0.88(-1.30%) |
Sep 05, 2023 | 67.84 | 68.51 | 66.76 | 67.80 | 414,561 | -0.52(-0.75%) |
Sep 01, 2023 | 66.87 | 68.37 | 66.24 | 68.32 | 436,196 | +2.34(+3.55%) |
Aug 31, 2023 | 66.12 | 66.67 | 65.45 | 65.98 | 319,437 | -0.08(-0.12%) |
Aug 30, 2023 | 66.52 | 66.81 | 65.77 | 66.06 | 346,137 | -0.50(-0.74%) |
Aug 29, 2023 | 65.80 | 66.89 | 65.20 | 66.55 | 251,677 | +0.80(+1.22%) |
Aug 28, 2023 | 65.37 | 66.49 | 64.22 | 65.75 | 266,526 | +1.01(+1.56%) |
Aug 25, 2023 | 65.98 | 66.73 | 63.97 | 64.74 | 444,904 | -1.03(-1.57%) |
Aug 24, 2023 | 65.25 | 66.43 | 65.13 | 65.77 | 320,518 | +0.52(+0.79%) |
Aug 23, 2023 | 64.31 | 65.26 | 63.73 | 65.25 | 594,331 | +0.81(+1.26%) |
Aug 22, 2023 | 66.24 | 66.41 | 64.32 | 64.44 | 496,779 | -1.80(-2.72%) |
Aug 21, 2023 | 66.37 | 66.46 | 65.52 | 66.24 | 506,576 | +0.30(+0.45%) |
Aug 18, 2023 | 65.66 | 66.47 | 65.46 | 65.95 | 310,736 | -0.47(-0.70%) |
Aug 17, 2023 | 67.28 | 67.28 | 65.83 | 66.41 | 422,271 | -0.36(-0.53%) |
Aug 16, 2023 | 67.91 | 68.49 | 66.62 | 66.77 | 447,383 | -1.28(-1.88%) |
Aug 15, 2023 | 69.30 | 69.79 | 67.92 | 68.05 | 409,406 | -2.40(-3.41%) |
Aug 14, 2023 | 71.53 | 71.55 | 70.32 | 70.45 | 221,428 | -1.77(-2.46%) |
Aug 11, 2023 | 71.92 | 72.72 | 71.92 | 72.22 | 327,986 | -0.22(-0.30%) |
Aug 10, 2023 | 72.97 | 73.49 | 71.91 | 72.44 | 353,477 | -0.17(-0.23%) |
Aug 09, 2023 | 73.43 | 73.50 | 72.36 | 72.61 | 584,931 | -1.08(-1.47%) |
Aug 08, 2023 | 72.41 | 74.00 | 70.93 | 73.69 | 693,679 | -1.60(-2.12%) |
Aug 07, 2023 | 74.34 | 77.02 | 74.34 | 75.28 | 639,864 | +1.33(+1.80%) |
Aug 04, 2023 | 73.12 | 74.66 | 72.98 | 73.96 | 346,459 | +0.50(+0.67%) |
Aug 03, 2023 | 72.37 | 73.86 | 71.63 | 73.46 | 408,543 | +0.80(+1.11%) |
Aug 02, 2023 | 72.22 | 73.00 | 71.43 | 72.66 | 905,533 | -1.13(-1.53%) |
Aug 01, 2023 | 74.21 | 74.21 | 72.82 | 73.78 | 566,819 | -1.23(-1.63%) |
Jul 31, 2023 | 74.13 | 75.16 | 74.11 | 75.01 | 837,567 | +0.69(+0.93%) |
Jul 28, 2023 | 73.68 | 74.44 | 72.91 | 74.32 | 467,996 | +1.69(+2.33%) |
Jul 27, 2023 | 74.98 | 75.37 | 72.10 | 72.63 | 906,584 | -1.96(-2.62%) |
Jul 26, 2023 | 72.18 | 75.05 | 72.18 | 74.58 | 561,149 | +3.44(+4.83%) |
Jul 25, 2023 | 71.04 | 73.01 | 69.75 | 71.14 | 1,094,040 | +0.28(+0.39%) |
Jul 24, 2023 | 68.99 | 71.34 | 68.99 | 70.87 | 556,538 | +1.68(+2.43%) |
Jul 21, 2023 | 70.73 | 70.88 | 69.13 | 69.19 | 685,669 | -0.92(-1.31%) |
Jul 20, 2023 | 69.14 | 70.19 | 67.94 | 70.11 | 1,095,166 | +1.11(+1.60%) |
Jul 19, 2023 | 66.70 | 69.18 | 63.97 | 69.00 | 1,643,937 | +5.04(+7.88%) |
Jul 18, 2023 | 60.74 | 64.30 | 60.63 | 63.96 | 1,020,312 | +3.40(+5.61%) |
Jul 17, 2023 | 59.37 | 60.86 | 58.37 | 60.56 | 415,465 | +1.10(+1.84%) |
Jul 14, 2023 | 62.17 | 62.17 | 59.30 | 59.46 | 932,158 | -2.04(-3.31%) |
Jul 13, 2023 | 60.09 | 61.69 | 59.33 | 61.50 | 869,204 | +2.06(+3.46%) |
Jul 12, 2023 | 59.98 | 60.63 | 59.06 | 59.44 | 431,634 | +0.71(+1.21%) |
Jul 11, 2023 | 58.09 | 59.10 | 57.64 | 58.73 | 400,451 | +0.92(+1.59%) |
Jul 10, 2023 | 57.06 | 58.45 | 56.90 | 57.81 | 467,603 | +0.57(+1.00%) |
Jul 07, 2023 | 55.89 | 57.79 | 55.80 | 57.24 | 755,880 | +1.49(+2.68%) |
Jul 06, 2023 | 55.18 | 56.01 | 54.73 | 55.75 | 565,689 | -0.30(-0.53%) |
Jul 05, 2023 | 56.09 | 57.06 | 55.52 | 56.04 | 447,149 | -0.78(-1.37%) |
Jul 03, 2023 | 56.10 | 57.92 | 56.08 | 56.83 | 362,012 | +0.84(+1.50%) |
Jun 30, 2023 | 56.98 | 57.30 | 55.98 | 55.98 | 978,836 | -0.34(-0.60%) |
Jun 29, 2023 | 54.83 | 56.59 | 54.58 | 56.32 | 793,421 | +2.14(+3.96%) |
Jun 28, 2023 | 54.09 | 54.56 | 53.52 | 54.18 | 492,751 | -0.34(-0.62%) |
Jun 27, 2023 | 53.50 | 55.49 | 52.70 | 54.51 | 394,197 | +1.18(+2.20%) |
Jun 26, 2023 | 53.71 | 55.32 | 53.14 | 53.34 | 559,855 | -0.15(-0.28%) |
Jun 23, 2023 | 52.71 | 53.74 | 52.29 | 53.48 | 1,081,037 | -0.02(-0.04%) |
Jun 22, 2023 | 55.47 | 55.47 | 53.38 | 53.50 | 937,115 | -2.24(-4.02%) |
Jun 21, 2023 | 56.23 | 56.91 | 55.51 | 55.75 | 735,854 | -0.96(-1.69%) |
Jun 20, 2023 | 56.63 | 57.47 | 56.21 | 56.71 | 1,032,618 | -0.54(-0.95%) |
Jun 16, 2023 | 56.99 | 57.62 | 56.08 | 57.25 | 992,500 | +0.21(+0.36%) |
Jun 15, 2023 | 54.90 | 57.12 | 54.86 | 57.04 | 475,401 | +1.59(+2.87%) |
Jun 14, 2023 | 56.91 | 57.52 | 55.00 | 55.45 | 1,336,179 | -1.38(-2.43%) |
Jun 13, 2023 | 55.22 | 57.16 | 54.57 | 56.83 | 489,953 | +1.91(+3.47%) |
Jun 12, 2023 | 54.70 | 56.56 | 54.42 | 54.93 | 584,688 | +0.18(+0.32%) |
Jun 09, 2023 | 55.19 | 55.39 | 54.44 | 54.75 | 538,920 | -0.42(-0.75%) |
Jun 08, 2023 | 55.33 | 55.58 | 53.90 | 55.16 | 444,842 | -0.47(-0.85%) |
Jun 07, 2023 | 55.07 | 56.02 | 54.00 | 55.64 | 776,383 | +1.40(+2.59%) |
Jun 06, 2023 | 51.30 | 55.49 | 51.01 | 54.24 | 650,824 | +2.85(+5.54%) |
Jun 05, 2023 | 53.19 | 53.19 | 50.85 | 51.39 | 583,858 | -1.70(-3.20%) |
Jun 02, 2023 | 50.98 | 53.37 | 50.59 | 53.09 | 511,912 | +3.27(+6.57%) |
Jun 01, 2023 | 48.64 | 50.65 | 48.16 | 49.82 | 486,790 | +1.74(+3.62%) |
May 31, 2023 | 49.18 | 49.51 | 47.05 | 48.08 | 517,339 | -1.73(-3.47%) |
May 30, 2023 | 49.75 | 49.89 | 48.37 | 49.81 | 350,444 | +0.28(+0.56%) |
May 26, 2023 | 49.19 | 49.62 | 47.97 | 49.53 | 613,096 | +0.37(+0.74%) |
May 25, 2023 | 49.75 | 50.33 | 48.55 | 49.17 | 682,405 | -1.04(-2.07%) |
May 24, 2023 | 50.96 | 51.28 | 49.78 | 50.20 | 524,475 | -1.41(-2.74%) |
May 23, 2023 | 50.18 | 52.83 | 49.79 | 51.62 | 782,848 | +1.53(+3.06%) |
May 22, 2023 | 49.28 | 50.18 | 48.22 | 50.09 | 452,487 | +1.37(+2.82%) |
May 19, 2023 | 50.13 | 50.31 | 47.62 | 48.71 | 580,840 | -1.09(-2.18%) |
May 18, 2023 | 49.49 | 50.09 | 47.50 | 49.80 | 722,729 | +0.25(+0.50%) |
May 17, 2023 | 48.03 | 50.49 | 48.02 | 49.55 | 1,041,088 | +2.45(+5.20%) |
May 16, 2023 | 48.07 | 48.91 | 47.09 | 47.10 | 686,213 | -1.25(-2.58%) |
May 15, 2023 | 46.69 | 48.83 | 46.24 | 48.35 | 623,117 | +1.92(+4.13%) |
May 12, 2023 | 46.49 | 46.55 | 45.51 | 46.43 | 612,889 | +0.50(+1.10%) |
May 11, 2023 | 47.31 | 47.31 | 45.79 | 45.92 | 434,527 | -1.61(-3.39%) |
May 10, 2023 | 48.58 | 48.99 | 46.89 | 47.54 | 539,090 | +0.05(+0.10%) |
May 09, 2023 | 46.96 | 47.69 | 45.96 | 47.49 | 386,639 | -0.04(-0.08%) |
May 08, 2023 | 50.23 | 50.74 | 47.49 | 47.53 | 667,312 | -1.46(-2.99%) |
May 05, 2023 | 47.91 | 49.31 | 46.91 | 48.99 | 1,320,565 | +3.36(+7.36%) |
May 04, 2023 | 45.47 | 46.65 | 42.80 | 45.63 | 1,387,669 | -1.49(-3.17%) |
May 03, 2023 | 48.92 | 50.27 | 46.95 | 47.12 | 1,047,271 | -1.79(-3.66%) |
May 02, 2023 | 51.63 | 52.09 | 47.51 | 48.91 | 1,139,037 | -3.25(-6.22%) |
May 01, 2023 | 53.17 | 53.22 | 51.85 | 52.16 | 471,735 | -1.19(-2.23%) |
Apr 28, 2023 | 52.25 | 53.59 | 52.19 | 53.35 | 732,342 | +0.86(+1.63%) |
Apr 27, 2023 | 51.81 | 53.28 | 51.33 | 52.49 | 501,143 | +0.81(+1.56%) |
Apr 26, 2023 | 50.95 | 52.91 | 50.78 | 51.68 | 458,355 | +0.98(+1.94%) |
Apr 25, 2023 | 52.29 | 53.84 | 50.37 | 50.70 | 619,707 | -2.80(-5.24%) |
Apr 24, 2023 | 53.69 | 54.53 | 53.14 | 53.50 | 754,563 | -0.37(-0.69%) |
Apr 21, 2023 | 53.94 | 54.35 | 52.48 | 53.88 | 698,780 | -0.18(-0.33%) |
Apr 20, 2023 | 54.41 | 54.92 | 53.54 | 54.06 | 783,770 | -1.28(-2.31%) |
Apr 19, 2023 | 52.58 | 55.57 | 52.04 | 55.33 | 895,688 | +2.92(+5.57%) |
Apr 18, 2023 | 52.18 | 54.78 | 51.67 | 52.41 | 1,024,890 | -1.52(-2.83%) |
Apr 17, 2023 | 51.54 | 54.02 | 50.97 | 53.94 | 867,873 | +1.92(+3.69%) |
Apr 14, 2023 | 54.22 | 55.12 | 51.28 | 52.02 | 683,819 | -0.98(-1.86%) |
Apr 13, 2023 | 51.53 | 53.64 | 51.02 | 53.00 | 726,800 | +1.62(+3.16%) |
Apr 12, 2023 | 53.34 | 53.37 | 51.16 | 51.38 | 424,649 | -1.36(-2.57%) |
Apr 11, 2023 | 53.15 | 53.41 | 52.55 | 52.74 | 354,117 | -0.26(-0.48%) |
Apr 10, 2023 | 51.67 | 53.30 | 51.36 | 52.99 | 723,034 | +0.62(+1.18%) |
Apr 06, 2023 | 51.70 | 53.17 | 51.44 | 52.37 | 409,148 | +0.81(+1.56%) |
Apr 05, 2023 | 50.69 | 51.78 | 50.32 | 51.57 | 782,423 | -0.19(-0.36%) |
Apr 04, 2023 | 53.42 | 53.42 | 50.76 | 51.75 | 682,002 | -1.38(-2.59%) |
Apr 03, 2023 | 54.64 | 55.02 | 52.81 | 53.13 | 563,373 | -1.13(-2.08%) |
Mar 31, 2023 | 54.95 | 55.26 | 53.48 | 54.26 | 773,825 | +0.23(+0.42%) |
Mar 30, 2023 | 55.82 | 55.82 | 53.83 | 54.04 | 1,354,802 | -0.88(-1.59%) |
Mar 29, 2023 | 54.79 | 54.97 | 53.43 | 54.91 | 412,104 | +1.01(+1.88%) |
Mar 28, 2023 | 53.54 | 54.77 | 53.02 | 53.90 | 390,649 | +0.01(+0.02%) |
Mar 27, 2023 | 55.32 | 55.63 | 53.84 | 53.89 | 504,747 | +0.52(+0.98%) |
Mar 24, 2023 | 51.19 | 53.47 | 50.57 | 53.37 | 881,720 | +1.71(+3.31%) |
Mar 23, 2023 | 53.63 | 54.50 | 51.22 | 51.66 | 1,028,544 | -1.65(-3.10%) |
Mar 22, 2023 | 57.03 | 58.66 | 53.23 | 53.31 | 983,894 | -4.04(-7.05%) |
Mar 21, 2023 | 56.08 | 58.44 | 56.01 | 57.35 | 1,948,258 | +4.09(+7.68%) |
Mar 20, 2023 | 55.47 | 56.42 | 52.75 | 53.26 | 1,181,265 | -0.67(-1.24%) |
Mar 17, 2023 | 55.31 | 55.31 | 53.28 | 53.93 | 1,919,179 | -2.33(-4.14%) |
Mar 16, 2023 | 54.58 | 57.64 | 54.30 | 56.26 | 2,288,581 | +0.97(+1.76%) |
Mar 15, 2023 | 52.95 | 55.66 | 52.06 | 55.29 | 1,934,213 | +1.00(+1.85%) |
Mar 14, 2023 | 59.60 | 61.79 | 53.20 | 54.28 | 1,759,410 | -1.82(-3.24%) |
Mar 13, 2023 | 55.61 | 59.65 | 51.43 | 56.10 | 2,675,712 | -2.81(-4.78%) |
Mar 10, 2023 | 59.43 | 61.88 | 57.07 | 58.92 | 1,908,720 | -2.27(-3.71%) |
Mar 09, 2023 | 65.43 | 65.60 | 60.79 | 61.19 | 1,506,060 | -5.04(-7.61%) |
Mar 08, 2023 | 67.11 | 67.25 | 65.29 | 66.22 | 1,042,651 | -0.83(-1.23%) |
Mar 07, 2023 | 69.94 | 69.94 | 66.99 | 67.05 | 645,205 | -3.43(-4.87%) |
Mar 06, 2023 | 71.73 | 72.42 | 70.20 | 70.48 | 542,180 | -1.45(-2.01%) |
Mar 03, 2023 | 71.62 | 72.07 | 70.84 | 71.93 | 304,856 | +0.74(+1.04%) |
Mar 02, 2023 | 71.86 | 71.86 | 70.26 | 71.19 | 399,548 | -1.46(-2.00%) |
Mar 01, 2023 | 72.18 | 72.78 | 71.33 | 72.65 | 458,132 | -0.24(-0.32%) |
Feb 28, 2023 | 73.70 | 74.07 | 72.86 | 72.88 | 599,513 | -0.83(-1.12%) |
Feb 27, 2023 | 74.32 | 74.72 | 73.39 | 73.71 | 463,834 | +0.36(+0.50%) |
Feb 24, 2023 | 73.11 | 73.45 | 72.16 | 73.35 | 412,162 | -0.21(-0.28%) |
Feb 23, 2023 | 73.83 | 74.05 | 72.73 | 73.55 | 381,781 | +0.51(+0.70%) |
Feb 22, 2023 | 73.42 | 74.01 | 71.96 | 73.04 | 916,952 | -0.29(-0.39%) |
Feb 21, 2023 | 76.17 | 76.17 | 72.62 | 73.33 | 773,525 | -3.70(-4.80%) |
Feb 17, 2023 | 77.20 | 77.20 | 75.58 | 77.03 | 813,530 | -0.34(-0.45%) |
Feb 16, 2023 | 77.64 | 78.30 | 76.46 | 77.37 | 714,559 | -1.33(-1.69%) |
Feb 15, 2023 | 77.93 | 79.17 | 77.49 | 78.70 | 398,841 | +0.24(+0.30%) |
Feb 14, 2023 | 78.76 | 79.37 | 77.70 | 78.46 | 243,240 | -0.43(-0.55%) |
Feb 13, 2023 | 78.36 | 79.19 | 77.09 | 78.89 | 447,317 | +0.38(+0.49%) |
Feb 10, 2023 | 78.54 | 78.96 | 77.76 | 78.51 | 475,626 | -0.39(-0.50%) |
Feb 09, 2023 | 80.98 | 81.40 | 78.57 | 78.90 | 450,372 | -1.73(-2.15%) |
Feb 08, 2023 | 80.96 | 81.65 | 80.26 | 80.64 | 380,097 | -0.81(-0.99%) |
Feb 07, 2023 | 79.54 | 81.63 | 79.05 | 81.44 | 637,686 | +1.42(+1.77%) |
Feb 06, 2023 | 79.98 | 80.67 | 79.14 | 80.03 | 426,528 | -0.55(-0.68%) |
Feb 03, 2023 | 79.93 | 81.20 | 76.93 | 80.58 | 539,756 | -0.10(-0.12%) |
Feb 02, 2023 | 77.43 | 81.14 | 77.27 | 80.67 | 735,088 | +3.53(+4.58%) |
Feb 01, 2023 | 76.63 | 77.98 | 75.89 | 77.14 | 905,551 | -0.09(-0.11%) |
Jan 31, 2023 | 74.53 | 77.28 | 74.03 | 77.23 | 531,562 | +2.69(+3.61%) |
Jan 30, 2023 | 74.85 | 75.19 | 74.12 | 74.54 | 478,345 | -0.52(-0.69%) |
Jan 27, 2023 | 74.83 | 75.55 | 73.87 | 75.06 | 439,128 | +0.63(+0.84%) |
Jan 26, 2023 | 73.94 | 74.85 | 73.32 | 74.44 | 549,138 | +1.16(+1.58%) |
Jan 25, 2023 | 72.60 | 73.51 | 71.77 | 73.28 | 762,277 | +0.31(+0.43%) |
Jan 24, 2023 | 73.40 | 73.82 | 72.62 | 72.96 | 477,539 | -0.67(-0.91%) |
Jan 23, 2023 | 71.36 | 73.84 | 71.35 | 73.63 | 586,400 | +2.48(+3.49%) |
Jan 20, 2023 | 69.56 | 71.21 | 69.11 | 71.15 | 471,453 | +2.24(+3.25%) |
Jan 19, 2023 | 67.66 | 69.11 | 66.71 | 68.91 | 701,123 | +1.15(+1.69%) |
Jan 18, 2023 | 70.63 | 73.71 | 67.74 | 67.77 | 1,437,359 | -6.50(-8.76%) |
Jan 17, 2023 | 73.45 | 75.03 | 73.21 | 74.27 | 774,847 | +0.66(+0.89%) |
Jan 13, 2023 | 72.78 | 73.93 | 70.95 | 73.61 | 441,300 | +0.29(+0.40%) |
Jan 12, 2023 | 72.66 | 74.02 | 72.22 | 73.32 | 852,871 | +1.21(+1.67%) |
Jan 11, 2023 | 73.37 | 73.38 | 71.76 | 72.11 | 921,346 | -0.68(-0.93%) |
Jan 10, 2023 | 72.34 | 73.08 | 71.35 | 72.79 | 373,449 | +0.47(+0.65%) |
Jan 09, 2023 | 72.62 | 73.04 | 71.60 | 72.32 | 397,583 | -0.02(-0.03%) |
Jan 06, 2023 | 70.64 | 72.82 | 70.42 | 72.34 | 340,138 | +2.18(+3.10%) |
Jan 05, 2023 | 70.73 | 70.81 | 69.49 | 70.16 | 562,474 | -1.29(-1.80%) |
Jan 04, 2023 | 70.72 | 71.91 | 70.72 | 71.44 | 549,755 | +1.49(+2.13%) |