Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 459,642 | +1.81(+3.82%) |
Feb 28, 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 461,574 | -0.36(-0.75%) |
Feb 27, 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 431,318 | -0.29(-0.60%) |
Feb 26, 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 471,259 | -1.26(-2.56%) |
Feb 23, 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 321,021 | -1.08(-2.15%) |
Feb 22, 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 221,739 | -0.52(-1.02%) |
Feb 21, 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 258,247 | -1.33(-2.55%) |
Feb 20, 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 237,923 | -0.16(-0.31%) |
Feb 16, 2024 | 52.35 | 0 | -0.48(-0.91%) | |||
Feb 15, 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 545,746 | +2.78(+5.55%) |
Feb 14, 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 576,799 | +2.91(+6.17%) |
Feb 13, 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 534,732 | -2.06(-4.19%) |
Feb 12, 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 609,723 | +0.98(+2.03%) |
Feb 09, 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 913,392 | +3.77(+8.48%) |
Feb 08, 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 2,137,401 | -7.66(-14.70%) |
Feb 07, 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 571,213 | -0.78(-1.47%) |
Feb 06, 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 392,131 | +1.68(+3.28%) |
Feb 05, 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 520,454 | +0.19(+0.37%) |
Feb 02, 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 400,553 | +0.64(+1.27%) |
Feb 01, 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 333,153 | +0.69(+1.39%) |
Jan 31, 2024 | 50.19 | 50.83 | 49.70 | 49.69 | 302,293 | -0.59(-1.17%) |
Jan 30, 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 259,136 | -0.35(-0.69%) |
Jan 29, 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 258,468 | +0.66(+1.32%) |
Jan 26, 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 198,634 | -0.40(-0.79%) |
Jan 25, 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 544,087 | +1.82(+3.75%) |
Jan 24, 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 364,306 | -0.45(-0.92%) |
Jan 23, 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 492,306 | +0.48(+0.99%) |
Jan 22, 2024 | 51.90 | 52.09 | 48.51 | 48.52 | 613,187 | -3.44(-6.62%) |
Jan 19, 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 238,841 | -0.15(-0.29%) |
Jan 18, 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 148,801 | +0.48(+0.93%) |
Jan 17, 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 227,414 | -0.55(-1.05%) |
Jan 16, 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 188,009 | -1.31(-2.45%) |
Jan 15, 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 102,296 | +0.89(+1.69%) |
Jan 12, 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 419,221 | -2.17(-3.96%) |
Jan 11, 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 236,092 | -0.26(-0.47%) |
Jan 10, 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 343,185 | -0.87(-1.56%) |
Jan 09, 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 431,709 | +0.34(+0.61%) |
Jan 08, 2024 | 51.95 | 55.57 | 51.35 | 55.56 | 682,840 | +3.59(+6.91%) |
Jan 05, 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 410,097 | +0.49(+0.95%) |
Jan 04, 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 514,726 | +1.49(+2.98%) |
Jan 03, 2024 | 52.00 | 52.13 | 49.84 | 49.99 | 404,836 | -2.48(-4.73%) |
Jan 02, 2024 | 52.99 | 53.62 | 52.18 | 52.47 | 263,613 | -0.74(-1.39%) |
Dec 29, 2023 | 53.21 | 0 | +0.40(+0.76%) | |||
Dec 28, 2023 | 52.42 | 52.98 | 51.52 | 52.81 | 268,023 | +0.24(+0.46%) |
Dec 27, 2023 | 52.23 | 53.70 | 52.23 | 52.57 | 357,450 | +0.34(+0.65%) |
Dec 22, 2023 | 52.23 | 0 | +0.16(+0.31%) | |||
Dec 21, 2023 | 51.49 | 52.08 | 50.74 | 52.07 | 298,769 | +1.21(+2.38%) |
Dec 20, 2023 | 51.71 | 52.61 | 50.64 | 50.86 | 312,767 | -1.35(-2.59%) |
Dec 19, 2023 | 50.52 | 52.49 | 50.45 | 52.21 | 309,762 | +1.80(+3.57%) |
Dec 18, 2023 | 51.53 | 51.77 | 49.64 | 50.41 | 524,122 | -1.57(-3.02%) |
Dec 15, 2023 | 53.35 | 53.75 | 51.73 | 51.98 | 396,012 | -1.05(-1.98%) |
Dec 14, 2023 | 51.59 | 53.79 | 51.37 | 53.03 | 675,178 | +2.09(+4.10%) |
Dec 13, 2023 | 49.99 | 51.00 | 48.31 | 50.94 | 570,514 | +0.85(+1.70%) |
Dec 12, 2023 | 50.00 | 51.05 | 49.68 | 50.09 | 401,216 | +0.21(+0.42%) |
Dec 11, 2023 | 48.81 | 50.04 | 48.60 | 49.88 | 455,092 | +0.26(+0.52%) |
Dec 08, 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 417,440 | -0.56(-1.12%) |
Dec 07, 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 729,056 | +2.86(+6.04%) |
Dec 06, 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 545,618 | -0.31(-0.65%) |
Dec 05, 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 195,355 | -0.77(-1.59%) |
Dec 04, 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 322,348 | -0.46(-0.94%) |
Dec 01, 2023 | 46.31 | 49.25 | 46.18 | 48.86 | 352,955 | +2.00(+4.27%) |
Nov 30, 2023 | 46.86 | 47.75 | 46.42 | 46.86 | 337,017 | +0.02(+0.04%) |
Nov 29, 2023 | 49.41 | 49.53 | 46.16 | 46.84 | 784,980 | -2.29(-4.66%) |
Nov 28, 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 506,127 | -0.78(-1.56%) |
Nov 27, 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 519,592 | -0.91(-1.79%) |
Nov 24, 2023 | 50.60 | 51.21 | 50.31 | 50.82 | 117,973 | -0.08(-0.16%) |
Nov 23, 2023 | 51.00 | 51.55 | 50.65 | 50.90 | 97,806 | -0.29(-0.57%) |
Nov 22, 2023 | 52.01 | 52.54 | 51.13 | 51.19 | 220,053 | -0.89(-1.71%) |
Nov 21, 2023 | 53.69 | 53.69 | 51.50 | 52.08 | 367,021 | -1.63(-3.03%) |
Nov 20, 2023 | 52.98 | 53.95 | 52.29 | 53.71 | 391,316 | +1.33(+2.54%) |
Nov 17, 2023 | 51.46 | 52.68 | 51.46 | 52.38 | 300,365 | +0.71(+1.37%) |
Nov 16, 2023 | 51.54 | 52.11 | 51.06 | 51.67 | 346,428 | +0.13(+0.25%) |
Nov 15, 2023 | 49.99 | 51.65 | 49.61 | 51.54 | 711,951 | +1.96(+3.95%) |
Nov 14, 2023 | 49.38 | 51.22 | 49.06 | 49.58 | 668,797 | +0.97(+2.00%) |
Nov 13, 2023 | 51.29 | 51.29 | 48.56 | 48.61 | 508,133 | -2.73(-5.32%) |
Nov 10, 2023 | 49.59 | 51.44 | 49.02 | 51.34 | 479,677 | +2.22(+4.52%) |
Nov 09, 2023 | 51.83 | 52.00 | 48.82 | 49.12 | 537,151 | -2.78(-5.36%) |
Nov 08, 2023 | 51.95 | 52.89 | 51.30 | 51.90 | 237,032 | +0.21(+0.41%) |
Nov 07, 2023 | 51.28 | 52.35 | 51.00 | 51.69 | 223,320 | +0.18(+0.35%) |
Nov 06, 2023 | 51.51 | 52.87 | 51.29 | 51.51 | 403,848 | +0.74(+1.46%) |
Nov 03, 2023 | 50.80 | 51.29 | 48.57 | 50.77 | 695,442 | +0.57(+1.14%) |
Nov 02, 2023 | 48.20 | 50.33 | 48.00 | 50.20 | 1,080,631 | +5.09(+11.28%) |
Nov 01, 2023 | 44.60 | 45.78 | 43.57 | 45.11 | 585,268 | +0.62(+1.39%) |
Oct 31, 2023 | 43.83 | 44.85 | 43.30 | 44.49 | 461,385 | +0.47(+1.07%) |
Oct 30, 2023 | 43.66 | 44.28 | 42.38 | 44.02 | 546,504 | +1.29(+3.02%) |
Oct 27, 2023 | 41.80 | 42.79 | 41.40 | 42.73 | 477,616 | +1.53(+3.71%) |
Oct 26, 2023 | 40.15 | 41.90 | 40.15 | 41.20 | 341,979 | +0.32(+0.78%) |
Oct 25, 2023 | 40.83 | 42.10 | 40.64 | 40.88 | 476,762 | -0.40(-0.97%) |
Oct 24, 2023 | 41.53 | 42.83 | 41.11 | 41.28 | 280,467 | -0.14(-0.34%) |
Oct 23, 2023 | 40.49 | 42.40 | 40.05 | 41.42 | 415,038 | +0.60(+1.47%) |
Oct 20, 2023 | 43.00 | 43.00 | 39.88 | 40.82 | 1,004,767 | -2.58(-5.94%) |
Oct 19, 2023 | 44.36 | 44.49 | 42.75 | 43.40 | 496,761 | -1.17(-2.63%) |
Oct 18, 2023 | 44.20 | 44.95 | 42.85 | 44.57 | 933,218 | -0.10(-0.22%) |
Oct 17, 2023 | 46.52 | 47.31 | 44.38 | 44.67 | 535,435 | -2.35(-5.00%) |
Oct 16, 2023 | 46.99 | 48.17 | 46.50 | 47.02 | 363,386 | +0.62(+1.34%) |
Oct 13, 2023 | 48.94 | 49.48 | 46.37 | 46.40 | 436,234 | -2.31(-4.74%) |
Oct 12, 2023 | 50.44 | 50.44 | 46.92 | 48.71 | 766,757 | -1.57(-3.12%) |
Oct 11, 2023 | 49.36 | 50.36 | 48.37 | 50.28 | 853,199 | +1.17(+2.38%) |
Oct 10, 2023 | 46.30 | 49.25 | 46.23 | 49.11 | 641,579 | +2.85(+6.16%) |
Oct 06, 2023 | 46.26 | 0 | +0.94(+2.07%) | |||
Oct 05, 2023 | 46.09 | 46.12 | 44.51 | 45.32 | 465,817 | -0.65(-1.41%) |
Oct 04, 2023 | 44.75 | 46.29 | 44.60 | 45.97 | 356,111 | +0.97(+2.16%) |
Oct 03, 2023 | 44.96 | 46.44 | 44.81 | 45.00 | 441,416 | -0.62(-1.36%) |
Oct 02, 2023 | 47.26 | 47.95 | 45.36 | 45.62 | 333,601 | -1.74(-3.67%) |
Sep 29, 2023 | 48.32 | 48.47 | 46.89 | 47.36 | 394,881 | -0.19(-0.40%) |
Sep 28, 2023 | 46.85 | 48.12 | 46.66 | 47.55 | 275,603 | +0.87(+1.86%) |
Sep 27, 2023 | 44.62 | 47.27 | 44.62 | 46.68 | 704,808 | +2.12(+4.76%) |
Sep 26, 2023 | 45.00 | 46.24 | 44.44 | 44.56 | 769,569 | -1.60(-3.47%) |
Sep 25, 2023 | 47.62 | 46.86 | 45.80 | 46.16 | 681,153 | -1.76(-3.67%) |
Sep 22, 2023 | 46.77 | 48.22 | 46.76 | 47.92 | 295,268 | +1.17(+2.50%) |
Sep 21, 2023 | 49.50 | 49.52 | 46.15 | 46.75 | 633,644 | -3.25(-6.50%) |
Sep 20, 2023 | 49.90 | 50.48 | 49.62 | 50.00 | 417,422 | +0.88(+1.79%) |
Sep 19, 2023 | 49.36 | 50.20 | 48.94 | 49.12 | 259,172 | -0.12(-0.24%) |
Sep 18, 2023 | 48.80 | 49.69 | 48.24 | 49.24 | 455,557 | +0.22(+0.45%) |
Sep 15, 2023 | 50.64 | 50.70 | 48.94 | 49.02 | 654,066 | -1.62(-3.20%) |
Sep 14, 2023 | 50.07 | 50.85 | 49.24 | 50.64 | 510,641 | +0.76(+1.52%) |
Sep 13, 2023 | 49.10 | 50.65 | 48.10 | 49.88 | 392,019 | +0.34(+0.69%) |
Sep 12, 2023 | 50.81 | 51.77 | 49.08 | 49.54 | 404,922 | -1.62(-3.17%) |
Sep 11, 2023 | 52.00 | 52.56 | 50.62 | 51.16 | 279,985 | -0.18(-0.35%) |
Sep 08, 2023 | 50.51 | 51.51 | 50.10 | 51.34 | 363,538 | +0.38(+0.75%) |
Sep 07, 2023 | 53.11 | 53.12 | 50.89 | 50.96 | 506,107 | -2.27(-4.26%) |
Sep 06, 2023 | 54.56 | 55.31 | 52.57 | 53.23 | 515,142 | -1.43(-2.62%) |
Sep 05, 2023 | 53.67 | 54.82 | 53.28 | 54.66 | 278,222 | +0.25(+0.46%) |
Sep 01, 2023 | 54.41 | 0 | -0.71(-1.29%) | |||
Aug 31, 2023 | 55.86 | 56.17 | 54.30 | 55.12 | 245,878 | -0.75(-1.34%) |
Aug 30, 2023 | 55.68 | 57.37 | 55.68 | 55.87 | 353,070 | -0.09(-0.16%) |
Aug 29, 2023 | 54.20 | 56.15 | 54.20 | 55.96 | 462,487 | +1.60(+2.94%) |
Aug 28, 2023 | 53.96 | 55.02 | 53.51 | 54.36 | 333,594 | +1.52(+2.88%) |
Aug 25, 2023 | 52.61 | 54.02 | 52.55 | 52.84 | 358,312 | +0.38(+0.72%) |
Aug 24, 2023 | 53.45 | 54.29 | 52.40 | 52.46 | 208,248 | -1.16(-2.16%) |
Aug 23, 2023 | 52.29 | 55.12 | 52.27 | 53.62 | 339,979 | +1.30(+2.48%) |
Aug 22, 2023 | 52.08 | 52.57 | 51.32 | 52.32 | 218,661 | +0.18(+0.35%) |
Aug 21, 2023 | 52.12 | 53.76 | 51.93 | 52.14 | 233,637 | -0.07(-0.13%) |
Aug 18, 2023 | 50.95 | 52.90 | 50.37 | 52.21 | 592,227 | +0.47(+0.91%) |
Aug 17, 2023 | 55.53 | 55.62 | 51.72 | 51.74 | 638,453 | -3.69(-6.66%) |
Aug 16, 2023 | 54.77 | 55.45 | 54.61 | 55.43 | 186,542 | +0.81(+1.48%) |
Aug 15, 2023 | 56.43 | 57.14 | 54.23 | 54.62 | 516,376 | -2.08(-3.67%) |
Aug 14, 2023 | 55.03 | 56.94 | 54.95 | 56.70 | 326,064 | +1.45(+2.62%) |
Aug 11, 2023 | 55.34 | 56.44 | 55.01 | 55.25 | 299,093 | -0.21(-0.38%) |
Aug 10, 2023 | 54.58 | 55.64 | 54.44 | 55.46 | 395,612 | +0.88(+1.61%) |
Aug 09, 2023 | 55.39 | 55.92 | 54.08 | 54.58 | 405,130 | -0.80(-1.44%) |
Aug 08, 2023 | 57.32 | 59.13 | 54.70 | 55.38 | 1,364,307 | -1.90(-3.32%) |
Aug 04, 2023 | 57.28 | 0 | -4.51(-7.30%) | |||
Aug 03, 2023 | 68.79 | 68.79 | 59.18 | 61.79 | 1,848,411 | -5.73(-8.49%) |
Aug 02, 2023 | 66.39 | 67.67 | 65.40 | 67.52 | 539,403 | +0.50(+0.75%) |
Aug 01, 2023 | 65.51 | 67.40 | 65.49 | 67.02 | 575,757 | +1.02(+1.55%) |
Jul 31, 2023 | 64.00 | 66.08 | 63.76 | 66.00 | 485,239 | +1.85(+2.88%) |
Jul 28, 2023 | 62.52 | 64.43 | 61.55 | 64.15 | 475,254 | +1.65(+2.64%) |
Jul 27, 2023 | 62.93 | 64.64 | 61.85 | 62.50 | 693,455 | -0.16(-0.26%) |
Jul 26, 2023 | 60.55 | 62.82 | 58.59 | 62.66 | 836,959 | +1.76(+2.89%) |
Jul 25, 2023 | 58.03 | 61.61 | 57.96 | 60.90 | 490,931 | +2.91(+5.02%) |
Jul 24, 2023 | 58.50 | 59.00 | 57.70 | 57.99 | 319,336 | -0.53(-0.91%) |
Jul 21, 2023 | 58.54 | 59.60 | 58.06 | 58.52 | 215,377 | +0.80(+1.39%) |
Jul 20, 2023 | 60.00 | 60.50 | 57.25 | 57.72 | 374,207 | -2.06(-3.45%) |
Jul 19, 2023 | 58.55 | 60.15 | 58.55 | 59.78 | 355,816 | +1.31(+2.24%) |
Jul 18, 2023 | 58.15 | 59.00 | 58.03 | 58.47 | 304,845 | +0.32(+0.55%) |
Jul 17, 2023 | 57.45 | 59.78 | 57.44 | 58.15 | 386,277 | +0.33(+0.57%) |
Jul 14, 2023 | 60.71 | 61.00 | 57.35 | 57.82 | 638,939 | -3.00(-4.93%) |
Jul 13, 2023 | 61.10 | 61.16 | 60.14 | 60.82 | 251,600 | -0.05(-0.08%) |
Jul 12, 2023 | 61.28 | 61.31 | 60.12 | 60.87 | 243,449 | +0.13(+0.21%) |
Jul 11, 2023 | 60.44 | 61.29 | 60.30 | 60.74 | 321,030 | +0.52(+0.86%) |
Jul 10, 2023 | 61.44 | 61.68 | 60.09 | 60.22 | 391,585 | -1.21(-1.97%) |
Jul 07, 2023 | 62.16 | 63.65 | 61.16 | 61.43 | 335,161 | -1.55(-2.46%) |
Jul 06, 2023 | 62.55 | 63.27 | 61.37 | 62.98 | 400,583 | -0.07(-0.11%) |
Jul 05, 2023 | 63.00 | 63.56 | 62.53 | 63.05 | 195,339 | -0.75(-1.18%) |
Jul 04, 2023 | 64.91 | 64.91 | 63.32 | 63.80 | 210,438 | -1.51(-2.31%) |
Jun 30, 2023 | 65.31 | 0 | +0.99(+1.54%) | |||
Jun 29, 2023 | 64.99 | 65.55 | 63.87 | 64.32 | 223,995 | -0.77(-1.18%) |
Jun 28, 2023 | 63.89 | 65.59 | 63.22 | 65.09 | 341,110 | +1.06(+1.66%) |
Jun 27, 2023 | 61.11 | 64.05 | 60.93 | 64.03 | 450,935 | +2.92(+4.78%) |
Jun 26, 2023 | 59.67 | 61.60 | 59.21 | 61.11 | 443,137 | +0.70(+1.16%) |
Jun 23, 2023 | 63.95 | 63.97 | 60.37 | 60.41 | 705,898 | -4.34(-6.70%) |
Jun 22, 2023 | 64.33 | 65.80 | 63.40 | 64.75 | 341,195 | -0.01(-0.02%) |
Jun 21, 2023 | 64.75 | 65.38 | 63.37 | 64.76 | 299,462 | -0.10(-0.15%) |
Jun 20, 2023 | 65.30 | 65.71 | 63.12 | 64.86 | 304,438 | -0.69(-1.05%) |
Jun 19, 2023 | 64.77 | 65.85 | 64.51 | 65.55 | 101,287 | +0.08(+0.12%) |
Jun 16, 2023 | 66.71 | 67.58 | 65.11 | 65.47 | 537,772 | -1.53(-2.28%) |
Jun 15, 2023 | 66.50 | 67.18 | 65.68 | 67.00 | 394,711 | +9.94(+17.42%) |
May 08, 2023 | 57.95 | 59.24 | 56.10 | 57.06 | 522,931 | -0.72(-1.25%) |
May 05, 2023 | 57.15 | 58.47 | 56.85 | 57.78 | 894,551 | +1.33(+2.36%) |
May 04, 2023 | 59.57 | 60.19 | 56.35 | 56.45 | 738,368 | -3.63(-6.04%) |
May 03, 2023 | 58.90 | 61.10 | 58.45 | 60.08 | 583,710 | +1.86(+3.19%) |
May 02, 2023 | 60.00 | 60.46 | 58.08 | 58.22 | 592,388 | -1.82(-3.03%) |
May 01, 2023 | 59.05 | 62.00 | 59.05 | 60.04 | 873,197 | +1.52(+2.60%) |
Apr 28, 2023 | 61.38 | 61.76 | 58.32 | 58.52 | 957,228 | -2.86(-4.66%) |
Apr 27, 2023 | 66.00 | 66.09 | 58.58 | 61.38 | 1,563,924 | -3.16(-4.90%) |
Apr 26, 2023 | 68.00 | 68.00 | 64.09 | 64.54 | 677,687 | -2.87(-4.26%) |
Apr 25, 2023 | 67.64 | 67.65 | 66.36 | 67.41 | 307,556 | -0.42(-0.62%) |
Apr 24, 2023 | 69.16 | 70.17 | 67.64 | 67.83 | 348,482 | -1.48(-2.14%) |
Apr 21, 2023 | 68.45 | 69.60 | 67.81 | 69.31 | 400,528 | +0.94(+1.37%) |
Apr 20, 2023 | 69.73 | 69.79 | 68.15 | 68.37 | 318,151 | -1.35(-1.94%) |
Apr 19, 2023 | 69.88 | 71.11 | 69.43 | 69.72 | 317,201 | -0.16(-0.23%) |
Apr 18, 2023 | 69.06 | 70.35 | 68.43 | 69.88 | 389,128 | +1.10(+1.60%) |
Apr 17, 2023 | 68.40 | 69.76 | 67.85 | 68.78 | 596,915 | +0.48(+0.70%) |
Apr 14, 2023 | 70.00 | 72.29 | 67.56 | 68.30 | 640,432 | -2.29(-3.24%) |
Apr 13, 2023 | 66.61 | 70.98 | 66.61 | 70.59 | 647,895 | +4.02(+6.04%) |
Apr 12, 2023 | 70.02 | 70.69 | 66.12 | 66.57 | 777,004 | -4.11(-5.81%) |
Apr 11, 2023 | 69.99 | 71.71 | 69.52 | 70.68 | 248,380 | +1.15(+1.65%) |
Apr 10, 2023 | 68.29 | 70.10 | 68.16 | 69.53 | 222,153 | +0.94(+1.37%) |
Apr 06, 2023 | 68.59 | 0 | +1.30(+1.93%) | |||
Apr 05, 2023 | 70.22 | 70.93 | 66.66 | 67.29 | 576,996 | -2.69(-3.84%) |
Apr 04, 2023 | 71.14 | 72.50 | 69.30 | 69.98 | 506,654 | -1.61(-2.25%) |
Apr 03, 2023 | 73.19 | 74.43 | 71.44 | 71.59 | 503,733 | -2.19(-2.97%) |
Mar 31, 2023 | 71.00 | 73.87 | 71.00 | 73.78 | 825,302 | +2.53(+3.55%) |
Mar 30, 2023 | 70.10 | 71.25 | 68.85 | 71.25 | 641,313 | +1.55(+2.22%) |
Mar 29, 2023 | 68.30 | 70.30 | 68.30 | 69.70 | 647,924 | +1.65(+2.42%) |
Mar 28, 2023 | 66.21 | 68.20 | 66.03 | 68.05 | 668,829 | +1.83(+2.76%) |
Mar 27, 2023 | 66.63 | 67.29 | 64.90 | 66.22 | 520,614 | +1.41(+2.18%) |
Mar 24, 2023 | 62.75 | 65.59 | 62.50 | 64.81 | 615,532 | +1.25(+1.97%) |
Mar 23, 2023 | 64.82 | 67.50 | 62.51 | 63.56 | 1,268,755 | +1.74(+2.81%) |
Mar 22, 2023 | 59.51 | 62.37 | 59.17 | 61.82 | 706,109 | +2.32(+3.90%) |
Mar 21, 2023 | 58.38 | 60.13 | 58.38 | 59.50 | 489,831 | +2.13(+3.71%) |
Mar 20, 2023 | 59.72 | 59.87 | 55.14 | 57.37 | 675,081 | -2.50(-4.18%) |
Mar 17, 2023 | 62.00 | 62.54 | 58.50 | 59.87 | 923,796 | -2.09(-3.37%) |
Mar 16, 2023 | 58.61 | 62.87 | 58.32 | 61.96 | 612,047 | +2.75(+4.64%) |
Mar 15, 2023 | 62.45 | 62.50 | 57.02 | 59.21 | 776,037 | -3.81(-6.05%) |
Mar 14, 2023 | 60.27 | 64.20 | 60.27 | 63.02 | 581,405 | +2.85(+4.74%) |
Mar 13, 2023 | 64.50 | 64.50 | 60.01 | 60.17 | 1,166,276 | -5.91(-8.94%) |
Mar 10, 2023 | 67.84 | 67.99 | 65.49 | 66.08 | 753,728 | -2.12(-3.11%) |
Mar 09, 2023 | 69.75 | 70.04 | 68.15 | 68.20 | 347,564 | -1.37(-1.97%) |
Mar 08, 2023 | 69.49 | 70.99 | 68.90 | 69.57 | 566,945 | +0.07(+0.10%) |
Mar 07, 2023 | 68.26 | 70.37 | 67.92 | 69.50 | 496,599 | +1.22(+1.79%) |
Mar 06, 2023 | 69.29 | 69.43 | 67.60 | 68.28 | 380,943 | -0.78(-1.13%) |
Mar 03, 2023 | 69.00 | 70.29 | 68.96 | 69.06 | 715,467 | +0.00(+0.00%) |
Mar 02, 2023 | 67.35 | 69.35 | 66.85 | 69.06 | 574,319 | +1.30(+1.92%) |