Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.33 | 78.87 | 76.81 | 77.59 | 27,259 | -1.77(-2.23%) |
Dec 28, 2023 | 79.41 | 80.09 | 78.88 | 79.36 | 21,251 | +0.46(+0.58%) |
Dec 27, 2023 | 78.54 | 79.26 | 78.16 | 78.90 | 44,425 | +0.41(+0.53%) |
Dec 26, 2023 | 77.80 | 78.51 | 77.80 | 78.49 | 10,037 | +0.85(+1.09%) |
Dec 22, 2023 | 78.32 | 78.92 | 77.00 | 77.64 | 23,159 | -0.27(-0.35%) |
Dec 21, 2023 | 77.36 | 78.40 | 76.47 | 77.91 | 18,831 | +1.60(+2.10%) |
Dec 20, 2023 | 76.30 | 78.15 | 76.11 | 76.31 | 26,154 | -0.75(-0.97%) |
Dec 19, 2023 | 75.28 | 77.79 | 75.28 | 77.06 | 24,925 | +2.12(+2.83%) |
Dec 18, 2023 | 74.04 | 75.77 | 73.99 | 74.94 | 27,934 | +3.77(+5.30%) |
Dec 15, 2023 | 72.60 | 72.92 | 71.17 | 71.17 | 9,577 | -0.10(-0.14%) |
Dec 14, 2023 | 71.27 | 71.32 | 69.98 | 71.27 | 21,478 | -0.46(-0.65%) |
Dec 13, 2023 | 71.80 | 72.85 | 71.43 | 71.73 | 15,648 | +0.08(+0.11%) |
Dec 12, 2023 | 68.58 | 71.73 | 68.58 | 71.65 | 15,780 | +2.79(+4.05%) |
Dec 11, 2023 | 70.53 | 70.53 | 67.29 | 68.86 | 21,735 | -2.39(-3.36%) |
Dec 08, 2023 | 68.94 | 71.26 | 68.79 | 71.26 | 12,435 | +1.78(+2.56%) |
Dec 07, 2023 | 68.35 | 69.79 | 67.69 | 69.47 | 21,027 | +3.03(+4.56%) |
Dec 06, 2023 | 67.86 | 67.86 | 66.45 | 66.45 | 14,138 | -0.49(-0.73%) |
Dec 05, 2023 | 66.81 | 67.88 | 66.17 | 66.94 | 16,684 | -0.38(-0.57%) |
Dec 04, 2023 | 66.31 | 67.55 | 65.46 | 67.32 | 24,903 | -1.83(-2.64%) |
Dec 01, 2023 | 69.16 | 69.16 | 67.69 | 69.15 | 17,367 | -0.50(-0.71%) |
Nov 30, 2023 | 71.16 | 71.59 | 68.18 | 69.65 | 27,533 | -1.78(-2.49%) |
Nov 29, 2023 | 73.91 | 73.91 | 71.08 | 71.43 | 30,829 | -2.37(-3.21%) |
Nov 28, 2023 | 71.49 | 73.90 | 71.49 | 73.80 | 15,659 | +1.63(+2.26%) |
Nov 27, 2023 | 72.57 | 73.79 | 72.17 | 72.17 | 11,935 | -1.03(-1.41%) |
Nov 24, 2023 | 74.14 | 74.14 | 72.97 | 73.20 | 6,608 | -1.21(-1.62%) |
Nov 22, 2023 | 73.76 | 74.86 | 73.76 | 74.41 | 23,684 | +1.35(+1.85%) |
Nov 21, 2023 | 73.35 | 73.86 | 72.75 | 73.05 | 14,529 | -0.91(-1.23%) |
Nov 20, 2023 | 72.95 | 74.51 | 72.26 | 73.97 | 22,746 | +1.41(+1.95%) |
Nov 17, 2023 | 70.86 | 72.55 | 70.79 | 72.55 | 11,676 | +0.27(+0.38%) |
Nov 16, 2023 | 71.09 | 72.30 | 70.10 | 72.28 | 35,291 | +0.53(+0.74%) |
Nov 15, 2023 | 73.10 | 73.10 | 71.15 | 71.75 | 24,957 | -1.12(-1.54%) |
Nov 14, 2023 | 72.37 | 73.37 | 72.12 | 72.87 | 26,299 | +2.21(+3.12%) |
Nov 13, 2023 | 69.90 | 71.63 | 69.87 | 70.67 | 22,109 | +0.17(+0.24%) |
Nov 10, 2023 | 67.78 | 70.49 | 67.78 | 70.49 | 22,540 | +2.52(+3.71%) |
Nov 09, 2023 | 67.72 | 69.04 | 67.42 | 67.97 | 33,156 | +0.21(+0.31%) |
Nov 08, 2023 | 67.41 | 68.30 | 66.37 | 67.76 | 15,988 | +0.28(+0.41%) |
Nov 07, 2023 | 66.76 | 67.99 | 66.37 | 67.48 | 18,729 | +0.90(+1.35%) |
Nov 06, 2023 | 66.51 | 67.22 | 66.24 | 66.58 | 16,017 | +0.46(+0.69%) |
Nov 03, 2023 | 65.60 | 66.35 | 65.20 | 66.12 | 26,539 | +1.09(+1.68%) |
Nov 02, 2023 | 66.72 | 67.06 | 64.31 | 65.03 | 42,955 | -0.32(-0.50%) |
Nov 01, 2023 | 62.59 | 65.55 | 62.58 | 65.35 | 32,138 | +3.20(+5.15%) |
Oct 31, 2023 | 62.81 | 62.88 | 60.93 | 62.16 | 15,316 | -0.49(-0.78%) |
Oct 30, 2023 | 61.73 | 64.44 | 61.73 | 62.65 | 45,806 | +1.88(+3.10%) |
Oct 27, 2023 | 60.20 | 61.56 | 59.71 | 60.76 | 101,448 | +2.55(+4.38%) |
Oct 26, 2023 | 60.24 | 60.24 | 55.63 | 58.22 | 79,103 | -3.52(-5.71%) |
Oct 25, 2023 | 65.00 | 65.00 | 61.67 | 61.74 | 82,687 | -4.13(-6.27%) |
Oct 24, 2023 | 67.25 | 67.65 | 65.31 | 65.87 | 44,239 | -0.47(-0.71%) |
Oct 23, 2023 | 64.84 | 67.29 | 64.49 | 66.34 | 29,956 | +1.67(+2.58%) |
Oct 20, 2023 | 66.23 | 66.88 | 64.05 | 64.67 | 77,726 | -1.32(-2.01%) |
Oct 19, 2023 | 68.62 | 68.83 | 65.75 | 66.00 | 35,019 | -1.38(-2.05%) |
Oct 18, 2023 | 68.71 | 70.23 | 67.06 | 67.38 | 23,673 | -2.35(-3.37%) |
Oct 17, 2023 | 68.12 | 69.80 | 67.56 | 69.73 | 24,700 | +0.87(+1.27%) |
Oct 16, 2023 | 68.02 | 68.88 | 67.25 | 68.86 | 30,079 | +2.17(+3.25%) |
Oct 13, 2023 | 69.71 | 69.74 | 66.10 | 66.69 | 32,248 | -3.14(-4.49%) |
Oct 12, 2023 | 72.38 | 72.38 | 69.63 | 69.83 | 34,198 | -1.25(-1.76%) |
Oct 11, 2023 | 69.81 | 71.19 | 69.68 | 71.08 | 25,615 | +1.95(+2.83%) |
Oct 10, 2023 | 68.34 | 70.02 | 68.12 | 69.12 | 20,779 | +0.69(+1.01%) |
Oct 09, 2023 | 66.13 | 68.55 | 66.13 | 68.43 | 146,813 | +1.22(+1.81%) |
Oct 06, 2023 | 63.04 | 67.22 | 62.64 | 67.22 | 69,300 | +3.43(+5.38%) |
Oct 05, 2023 | 63.79 | 64.23 | 62.32 | 63.78 | 65,759 | -0.26(-0.41%) |
Oct 04, 2023 | 62.22 | 64.45 | 61.63 | 64.05 | 74,636 | +1.40(+2.23%) |
Oct 03, 2023 | 63.58 | 64.08 | 62.30 | 62.65 | 26,935 | -1.91(-2.96%) |
Oct 02, 2023 | 64.13 | 64.57 | 63.09 | 64.57 | 33,634 | +2.14(+3.43%) |
Sep 29, 2023 | 65.06 | 65.56 | 62.43 | 62.43 | 16,021 | -1.24(-1.95%) |
Sep 28, 2023 | 62.29 | 64.24 | 62.01 | 63.67 | 107,321 | +1.91(+3.09%) |
Sep 27, 2023 | 62.61 | 62.78 | 58.49 | 61.76 | 24,711 | -0.38(-0.62%) |
Sep 26, 2023 | 62.05 | 62.29 | 61.43 | 62.14 | 60,644 | -0.62(-0.99%) |
Sep 25, 2023 | 61.37 | 62.81 | 62.04 | 62.77 | 35,834 | +0.48(+0.77%) |
Sep 22, 2023 | 62.08 | 64.15 | 62.08 | 62.29 | 79,033 | +1.04(+1.69%) |
Sep 21, 2023 | 61.33 | 62.56 | 59.73 | 61.25 | 42,529 | -1.17(-1.87%) |
Sep 20, 2023 | 64.21 | 65.05 | 62.41 | 62.41 | 47,816 | -1.77(-2.77%) |
Sep 19, 2023 | 63.23 | 64.47 | 62.72 | 64.19 | 94,931 | +0.78(+1.23%) |
Sep 18, 2023 | 62.08 | 63.61 | 62.08 | 63.41 | 18,627 | +0.62(+0.99%) |
Sep 15, 2023 | 66.30 | 66.30 | 62.46 | 62.78 | 154,280 | -3.61(-5.44%) |
Sep 14, 2023 | 64.89 | 66.51 | 64.73 | 66.39 | 82,675 | +2.05(+3.19%) |
Sep 13, 2023 | 63.97 | 64.90 | 63.37 | 64.34 | 48,560 | +1.02(+1.61%) |
Sep 12, 2023 | 64.98 | 65.00 | 62.88 | 63.32 | 36,881 | -1.91(-2.93%) |
Sep 11, 2023 | 63.37 | 65.57 | 63.28 | 65.24 | 103,871 | +3.02(+4.85%) |
Sep 08, 2023 | 62.67 | 64.39 | 62.04 | 62.22 | 94,682 | -0.23(-0.36%) |
Sep 07, 2023 | 62.35 | 65.14 | 60.57 | 62.44 | 131,470 | -0.24(-0.39%) |
Sep 06, 2023 | 63.56 | 63.59 | 61.73 | 62.69 | 66,742 | -0.27(-0.43%) |
Sep 05, 2023 | 62.24 | 63.33 | 61.64 | 62.96 | 86,433 | +1.09(+1.77%) |
Sep 01, 2023 | 62.90 | 63.40 | 61.23 | 61.86 | 97,515 | +0.13(+0.20%) |
Aug 31, 2023 | 62.12 | 63.21 | 61.73 | 61.74 | 41,007 | +0.24(+0.39%) |
Aug 30, 2023 | 62.32 | 62.34 | 61.06 | 61.50 | 31,353 | -0.91(-1.46%) |
Aug 29, 2023 | 59.91 | 62.72 | 59.82 | 62.41 | 65,089 | +2.39(+3.98%) |
Aug 28, 2023 | 59.24 | 60.45 | 58.73 | 60.02 | 20,617 | +1.45(+2.48%) |
Aug 25, 2023 | 58.93 | 59.46 | 55.92 | 58.57 | 115,129 | -0.50(-0.85%) |
Aug 24, 2023 | 63.02 | 63.02 | 59.08 | 59.08 | 58,646 | -2.40(-3.91%) |
Aug 23, 2023 | 59.42 | 62.02 | 59.42 | 61.48 | 20,210 | +2.12(+3.58%) |
Aug 22, 2023 | 60.58 | 60.58 | 59.10 | 59.35 | 38,137 | -0.71(-1.18%) |
Aug 21, 2023 | 58.63 | 60.23 | 58.62 | 60.06 | 43,941 | +2.00(+3.44%) |
Aug 18, 2023 | 56.67 | 58.73 | 55.50 | 58.06 | 34,900 | -0.61(-1.04%) |
Aug 17, 2023 | 61.35 | 61.92 | 58.61 | 58.67 | 20,003 | -2.94(-4.77%) |
Aug 16, 2023 | 62.94 | 64.07 | 61.61 | 61.61 | 16,799 | -2.49(-3.88%) |
Aug 15, 2023 | 65.57 | 65.57 | 63.72 | 64.10 | 15,127 | -1.27(-1.95%) |
Aug 14, 2023 | 63.61 | 65.37 | 63.07 | 65.37 | 29,594 | +1.45(+2.27%) |
Aug 11, 2023 | 64.51 | 64.65 | 62.69 | 63.92 | 33,091 | -1.42(-2.18%) |
Aug 10, 2023 | 65.73 | 67.34 | 65.00 | 65.35 | 24,542 | +0.13(+0.20%) |
Aug 09, 2023 | 67.33 | 67.64 | 64.50 | 65.22 | 25,112 | -2.42(-3.57%) |
Aug 08, 2023 | 68.57 | 69.07 | 66.97 | 67.63 | 18,621 | -1.23(-1.78%) |
Aug 07, 2023 | 67.94 | 68.98 | 67.33 | 68.86 | 19,240 | +1.82(+2.72%) |
Aug 04, 2023 | 68.91 | 69.36 | 67.00 | 67.04 | 15,037 | -0.78(-1.15%) |
Aug 03, 2023 | 66.75 | 68.70 | 66.75 | 67.82 | 12,866 | -0.48(-0.71%) |
Aug 02, 2023 | 69.30 | 69.59 | 67.20 | 68.30 | 44,574 | -2.71(-3.81%) |
Aug 01, 2023 | 69.31 | 71.41 | 67.75 | 71.01 | 68,560 | +1.31(+1.88%) |
Jul 31, 2023 | 71.85 | 71.92 | 69.35 | 69.70 | 30,918 | -2.30(-3.19%) |
Jul 28, 2023 | 68.73 | 72.00 | 68.46 | 72.00 | 49,190 | +4.54(+6.72%) |
Jul 27, 2023 | 72.32 | 72.32 | 66.89 | 67.46 | 96,504 | +4.06(+6.40%) |
Jul 26, 2023 | 63.25 | 64.06 | 61.33 | 63.40 | 124,587 | +1.35(+2.18%) |
Jul 25, 2023 | 62.24 | 62.92 | 61.35 | 62.05 | 23,784 | +0.87(+1.42%) |
Jul 24, 2023 | 61.82 | 62.92 | 60.58 | 61.18 | 27,362 | -0.79(-1.28%) |
Jul 21, 2023 | 65.18 | 65.30 | 61.06 | 61.98 | 53,633 | -2.78(-4.29%) |
Jul 20, 2023 | 68.65 | 68.65 | 64.65 | 64.75 | 28,211 | -4.46(-6.44%) |
Jul 19, 2023 | 67.81 | 69.89 | 67.81 | 69.21 | 16,162 | +1.26(+1.85%) |
Jul 18, 2023 | 67.39 | 68.20 | 66.65 | 67.95 | 24,740 | +0.40(+0.59%) |
Jul 17, 2023 | 66.79 | 67.56 | 65.69 | 67.55 | 20,238 | +0.67(+1.00%) |
Jul 14, 2023 | 67.86 | 68.69 | 66.49 | 66.88 | 27,560 | -1.58(-2.30%) |
Jul 13, 2023 | 68.79 | 69.16 | 67.70 | 68.46 | 52,057 | +0.93(+1.38%) |
Jul 12, 2023 | 64.66 | 67.53 | 64.24 | 67.53 | 60,707 | +3.79(+5.95%) |
Jul 11, 2023 | 62.64 | 64.12 | 61.92 | 63.73 | 46,017 | +1.32(+2.12%) |
Jul 10, 2023 | 62.85 | 63.61 | 60.52 | 62.41 | 68,453 | +1.12(+1.83%) |
Jul 07, 2023 | 62.64 | 62.85 | 60.65 | 61.29 | 72,995 | -0.39(-0.63%) |
Jul 06, 2023 | 63.07 | 63.51 | 61.66 | 61.68 | 51,758 | -1.03(-1.64%) |
Jul 05, 2023 | 60.57 | 63.68 | 60.14 | 62.71 | 43,398 | +2.44(+4.06%) |
Jul 03, 2023 | 60.07 | 60.91 | 59.61 | 60.26 | 60,047 | +0.23(+0.38%) |
Jun 30, 2023 | 54.70 | 60.72 | 54.70 | 60.04 | 32,511 | +1.67(+2.86%) |
Jun 29, 2023 | 59.41 | 59.71 | 58.37 | 58.37 | 12,257 | -1.21(-2.03%) |
Jun 28, 2023 | 59.91 | 60.71 | 59.45 | 59.57 | 30,394 | -0.69(-1.14%) |
Jun 27, 2023 | 58.90 | 60.93 | 58.84 | 60.26 | 27,285 | +2.46(+4.26%) |
Jun 26, 2023 | 60.95 | 61.00 | 57.51 | 57.80 | 21,596 | -3.09(-5.07%) |
Jun 23, 2023 | 58.59 | 60.96 | 57.89 | 60.89 | 29,132 | +1.33(+2.24%) |
Jun 22, 2023 | 58.04 | 59.75 | 57.72 | 59.55 | 33,166 | +0.70(+1.19%) |
Jun 21, 2023 | 59.33 | 59.33 | 57.76 | 58.85 | 31,694 | -0.84(-1.41%) |
Jun 20, 2023 | 58.11 | 59.69 | 57.65 | 59.69 | 14,363 | +0.97(+1.65%) |
Jun 16, 2023 | 59.73 | 60.24 | 58.56 | 58.73 | 8,432 | -0.22(-0.37%) |
Jun 15, 2023 | 55.31 | 59.51 | 55.31 | 58.94 | 34,802 | +2.65(+4.71%) |
Jun 14, 2023 | 56.95 | 56.95 | 54.97 | 56.29 | 29,135 | +0.85(+1.54%) |
Jun 13, 2023 | 56.39 | 57.89 | 55.24 | 55.44 | 10,848 | -0.27(-0.49%) |
Jun 12, 2023 | 54.14 | 55.71 | 54.14 | 55.71 | 14,175 | +2.15(+4.02%) |
Jun 09, 2023 | 53.00 | 54.44 | 52.98 | 53.56 | 13,657 | +0.05(+0.09%) |
Jun 08, 2023 | 52.30 | 54.61 | 52.30 | 53.51 | 7,750 | +0.22(+0.41%) |
Jun 07, 2023 | 55.49 | 56.39 | 53.26 | 53.29 | 34,401 | -2.45(-4.39%) |
Jun 06, 2023 | 56.69 | 57.28 | 55.74 | 55.74 | 6,975 | -0.20(-0.36%) |
Jun 05, 2023 | 55.05 | 57.00 | 55.05 | 55.94 | 14,348 | -0.34(-0.61%) |
Jun 02, 2023 | 56.90 | 56.90 | 56.09 | 56.29 | 8,668 | +0.10(+0.17%) |
Jun 01, 2023 | 54.86 | 56.59 | 54.84 | 56.19 | 20,471 | +1.82(+3.35%) |
May 31, 2023 | 52.54 | 54.37 | 52.19 | 54.37 | 7,175 | +1.29(+2.44%) |
May 30, 2023 | 54.18 | 54.73 | 52.99 | 53.08 | 9,352 | +0.01(+0.02%) |
May 26, 2023 | 51.27 | 53.06 | 50.63 | 53.06 | 14,412 | +2.74(+5.44%) |
May 25, 2023 | 50.34 | 51.01 | 49.41 | 50.33 | 12,311 | +0.93(+1.89%) |
May 24, 2023 | 47.94 | 49.39 | 47.94 | 49.39 | 5,500 | +0.78(+1.60%) |
May 23, 2023 | 49.50 | 49.92 | 48.61 | 48.61 | 10,057 | -0.58(-1.18%) |
May 22, 2023 | 48.68 | 50.47 | 48.68 | 49.19 | 11,081 | +0.84(+1.74%) |
May 19, 2023 | 48.03 | 48.35 | 47.69 | 48.35 | 2,174 | -0.38(-0.79%) |
May 18, 2023 | 47.68 | 48.88 | 47.19 | 48.74 | 8,250 | +1.10(+2.30%) |
May 17, 2023 | 47.02 | 47.90 | 46.75 | 47.64 | 6,479 | +1.28(+2.76%) |
May 16, 2023 | 46.12 | 46.49 | 45.77 | 46.36 | 14,552 | -0.01(-0.02%) |
May 15, 2023 | 45.13 | 46.45 | 45.13 | 46.37 | 2,476 | +1.49(+3.31%) |
May 12, 2023 | 45.62 | 45.62 | 44.55 | 44.89 | 4,096 | -0.62(-1.36%) |
May 11, 2023 | 45.23 | 46.17 | 45.23 | 45.51 | 8,657 | +0.75(+1.68%) |
May 10, 2023 | 45.35 | 45.36 | 44.43 | 44.75 | 6,732 | -0.10(-0.22%) |
May 09, 2023 | 44.95 | 45.64 | 44.83 | 44.85 | 3,033 | -0.00(-0.01%) |
May 08, 2023 | 45.39 | 45.39 | 44.18 | 44.86 | 5,323 | +0.05(+0.11%) |
May 05, 2023 | 44.35 | 45.06 | 44.02 | 44.81 | 6,282 | -0.20(-0.43%) |
May 04, 2023 | 45.51 | 46.12 | 45.00 | 45.01 | 10,160 | -1.18(-2.55%) |
May 03, 2023 | 47.68 | 47.68 | 44.97 | 46.18 | 11,982 | -0.77(-1.64%) |
May 02, 2023 | 48.21 | 48.27 | 46.82 | 46.95 | 2,817 | -1.03(-2.15%) |
May 01, 2023 | 47.00 | 48.03 | 46.00 | 47.98 | 6,565 | +0.96(+2.04%) |
Apr 28, 2023 | 46.49 | 47.02 | 45.88 | 47.02 | 8,437 | +0.69(+1.49%) |
Apr 27, 2023 | 46.71 | 47.23 | 46.33 | 46.33 | 10,127 | +7.76(+20.12%) |
Apr 26, 2023 | 38.59 | 39.58 | 38.31 | 38.57 | 12,645 | +0.72(+1.89%) |
Apr 25, 2023 | 38.51 | 38.57 | 37.86 | 37.86 | 1,920 | -1.58(-4.00%) |
Apr 24, 2023 | 39.47 | 39.61 | 39.00 | 39.43 | 3,558 | +0.01(+0.03%) |
Apr 21, 2023 | 38.64 | 39.42 | 38.56 | 39.42 | 17,913 | -0.21(-0.53%) |
Apr 20, 2023 | 40.02 | 40.02 | 39.63 | 39.63 | 1,210 | -0.68(-1.68%) |
Apr 19, 2023 | 40.13 | 40.66 | 40.13 | 40.31 | 3,570 | -0.64(-1.57%) |
Apr 18, 2023 | 41.21 | 41.21 | 40.63 | 40.95 | 2,015 | -0.26(-0.64%) |
Apr 17, 2023 | 41.47 | 41.47 | 40.81 | 41.21 | 4,052 | -0.74(-1.75%) |
Apr 14, 2023 | 41.26 | 42.00 | 41.26 | 41.95 | 2,352 | +0.34(+0.82%) |
Apr 13, 2023 | 41.33 | 41.61 | 41.18 | 41.61 | 5,197 | +1.65(+4.12%) |
Apr 12, 2023 | 39.87 | 40.55 | 39.70 | 39.96 | 3,801 | +0.13(+0.32%) |
Apr 11, 2023 | 40.32 | 40.35 | 39.83 | 39.83 | 4,401 | -0.34(-0.83%) |
Apr 10, 2023 | 41.06 | 41.06 | 39.23 | 40.17 | 6,171 | -0.29(-0.72%) |
Apr 06, 2023 | 39.60 | 40.46 | 39.60 | 40.46 | 3,484 | +1.01(+2.55%) |
Apr 05, 2023 | 38.95 | 39.45 | 38.95 | 39.45 | 2,163 | -0.71(-1.77%) |
Apr 04, 2023 | 40.40 | 40.40 | 39.55 | 40.16 | 2,870 | +0.26(+0.66%) |
Apr 03, 2023 | 38.79 | 39.91 | 38.79 | 39.90 | 2,485 | +0.46(+1.16%) |
Mar 31, 2023 | 38.84 | 39.44 | 38.74 | 39.44 | 2,503 | +1.29(+3.38%) |
Mar 30, 2023 | 37.78 | 38.25 | 37.78 | 38.15 | 5,417 | +0.61(+1.63%) |
Mar 29, 2023 | 37.12 | 37.83 | 37.12 | 37.54 | 2,254 | +1.24(+3.42%) |
Mar 28, 2023 | 35.90 | 36.32 | 35.70 | 36.30 | 6,172 | -0.51(-1.39%) |
Mar 27, 2023 | 37.26 | 37.40 | 36.69 | 36.81 | 6,358 | -1.02(-2.70%) |
Mar 24, 2023 | 37.85 | 37.89 | 37.35 | 37.83 | 5,417 | +0.34(+0.90%) |
Mar 23, 2023 | 37.81 | 38.17 | 37.49 | 37.49 | 3,037 | +1.12(+3.07%) |
Mar 22, 2023 | 37.25 | 37.58 | 36.38 | 36.38 | 3,078 | -0.41(-1.12%) |
Mar 21, 2023 | 36.32 | 36.79 | 36.12 | 36.79 | 1,810 | +1.15(+3.24%) |
Mar 20, 2023 | 35.47 | 35.63 | 35.25 | 35.63 | 2,230 | +0.55(+1.57%) |
Mar 17, 2023 | 36.04 | 36.04 | 35.09 | 35.09 | 2,622 | -2.72(-7.20%) |
Mar 16, 2023 | 36.47 | 37.89 | 35.76 | 37.81 | 21,685 | +2.23(+6.28%) |
Mar 15, 2023 | 34.57 | 35.57 | 33.86 | 35.57 | 8,985 | +0.86(+2.46%) |
Mar 14, 2023 | 32.90 | 34.84 | 32.90 | 34.72 | 8,082 | +3.41(+10.88%) |
Mar 13, 2023 | 31.37 | 31.37 | 31.03 | 31.31 | 859 | +0.08(+0.27%) |
Mar 10, 2023 | 31.95 | 32.09 | 30.87 | 31.23 | 3,075 | -0.50(-1.57%) |
Mar 09, 2023 | 32.62 | 33.01 | 31.49 | 31.72 | 2,861 | -0.79(-2.44%) |
Mar 08, 2023 | 31.99 | 32.52 | 31.70 | 32.52 | 2,980 | +0.08(+0.24%) |
Mar 07, 2023 | 32.86 | 33.36 | 32.44 | 32.44 | 2,512 | -0.09(-0.28%) |
Mar 06, 2023 | 33.52 | 33.52 | 32.53 | 32.53 | 4,591 | +0.01(+0.02%) |
Mar 03, 2023 | 30.82 | 32.80 | 30.82 | 32.53 | 22,861 | +2.60(+8.70%) |
Mar 02, 2023 | 29.56 | 29.92 | 29.56 | 29.92 | 605 | +0.24(+0.80%) |
Mar 01, 2023 | 30.01 | 30.59 | 29.68 | 29.68 | 7,135 | -0.22(-0.74%) |
Feb 28, 2023 | 29.03 | 30.19 | 29.03 | 29.91 | 2,447 | +1.28(+4.48%) |
Feb 27, 2023 | 28.98 | 28.98 | 28.56 | 28.62 | 995 | -0.19(-0.64%) |
Feb 24, 2023 | 28.39 | 28.81 | 28.39 | 28.81 | 3,737 | -0.52(-1.78%) |
Feb 23, 2023 | 29.46 | 29.46 | 29.33 | 29.33 | 3,196 | +0.28(+0.98%) |
Feb 22, 2023 | 28.88 | 29.10 | 28.88 | 29.05 | 3,057 | -0.14(-0.49%) |
Feb 21, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 403 | -0.27(-0.93%) |
Feb 17, 2023 | 29.24 | 29.46 | 29.24 | 29.46 | 468 | +0.22(+0.77%) |
Feb 16, 2023 | 29.52 | 29.64 | 29.24 | 29.24 | 2,196 | -1.33(-4.34%) |
Feb 15, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 224 | -0.60(-1.94%) |
Feb 14, 2023 | 31.41 | 31.52 | 30.69 | 31.17 | 2,945 | +0.10(+0.32%) |
Feb 13, 2023 | 30.68 | 31.45 | 30.47 | 31.07 | 2,437 | +1.30(+4.36%) |
Feb 10, 2023 | 30.34 | 30.34 | 29.77 | 29.77 | 2,430 | -1.02(-3.32%) |
Feb 09, 2023 | 32.16 | 32.16 | 30.80 | 30.80 | 3,584 | -1.52(-4.69%) |
Feb 08, 2023 | 32.81 | 32.81 | 32.31 | 32.31 | 786 | -2.21(-6.39%) |
Feb 07, 2023 | 33.48 | 34.52 | 33.48 | 34.52 | 4,899 | +1.49(+4.50%) |
Feb 06, 2023 | 34.12 | 34.12 | 33.03 | 33.03 | 2,437 | -0.20(-0.61%) |
Feb 03, 2023 | 32.90 | 34.87 | 32.90 | 33.23 | 3,326 | -0.51(-1.52%) |
Feb 02, 2023 | 32.10 | 35.67 | 32.10 | 33.75 | 3,492 | +8.71(+34.77%) |
Feb 01, 2023 | 23.87 | 25.04 | 23.87 | 25.04 | 1,823 | +1.04(+4.34%) |
Jan 31, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 317 | +0.41(+1.75%) |
Jan 30, 2023 | 24.13 | 24.15 | 23.59 | 23.59 | 1,621 | -1.15(-4.64%) |
Jan 27, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 243 | +1.07(+4.53%) |
Jan 26, 2023 | 23.02 | 23.66 | 23.02 | 23.66 | 1,420 | +1.33(+5.97%) |
Jan 25, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 30 | -0.37(-1.62%) |
Jan 24, 2023 | 22.92 | 22.92 | 22.70 | 22.70 | 502 | -0.06(-0.28%) |
Jan 23, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 329 | +0.93(+4.27%) |
Jan 20, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 286 | +0.71(+3.35%) |
Jan 19, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 179 | +0.71(+3.47%) |
Jan 18, 2023 | 20.86 | 20.86 | 20.41 | 20.41 | 789 | -0.53(-2.51%) |
Jan 17, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 10 | -0.39(-1.81%) |
Jan 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 150 | +0.03(+0.12%) |
Jan 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 48 | +0.92(+4.51%) |
Jan 11, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 276 | +0.02(+0.09%) |
Jan 10, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 605 | +0.75(+3.81%) |
Jan 09, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 116 | -0.13(-0.64%) |
Jan 06, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 398 | +0.67(+3.51%) |
Jan 05, 2023 | 18.72 | 19.07 | 18.72 | 19.07 | 176 | -0.09(-0.45%) |
Jan 04, 2023 | 19.06 | 19.16 | 19.06 | 19.16 | 1,013 | +0.57(+3.08%) |