Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.49 | 49.49 | 48.14 | 48.52 | 8,148,596 | +0.77(+1.61%) |
Feb 28, 2024 | 46.06 | 49.38 | 46.06 | 47.75 | 10,247,886 | +1.02(+2.18%) |
Feb 27, 2024 | 45.91 | 47.94 | 45.43 | 46.73 | 6,352,715 | +1.37(+3.02%) |
Feb 26, 2024 | 44.83 | 45.48 | 44.71 | 45.36 | 4,344,365 | +0.34(+0.76%) |
Feb 23, 2024 | 44.28 | 45.64 | 43.27 | 45.02 | 5,684,436 | +0.57(+1.28%) |
Feb 22, 2024 | 44.67 | 45.30 | 43.68 | 44.45 | 4,801,274 | +0.24(+0.54%) |
Feb 21, 2024 | 44.35 | 44.64 | 43.74 | 44.21 | 3,858,943 | -0.48(-1.07%) |
Feb 20, 2024 | 45.45 | 45.98 | 44.21 | 44.69 | 5,282,370 | -0.30(-0.67%) |
Feb 16, 2024 | 44.69 | 46.06 | 44.22 | 44.99 | 7,490,142 | +1.00(+2.27%) |
Feb 15, 2024 | 43.17 | 44.35 | 43.10 | 43.99 | 4,413,179 | +1.30(+3.05%) |
Feb 14, 2024 | 42.55 | 42.75 | 41.76 | 42.69 | 3,983,073 | +0.70(+1.67%) |
Feb 13, 2024 | 41.73 | 42.87 | 41.60 | 41.99 | 4,250,671 | -1.55(-3.56%) |
Feb 12, 2024 | 43.71 | 44.64 | 43.34 | 43.54 | 4,595,911 | +0.03(+0.07%) |
Feb 09, 2024 | 43.34 | 43.77 | 42.69 | 43.51 | 4,257,003 | +0.17(+0.39%) |
Feb 08, 2024 | 43.41 | 43.85 | 42.68 | 43.34 | 5,161,302 | -0.27(-0.62%) |
Feb 07, 2024 | 42.50 | 43.77 | 42.19 | 43.61 | 4,899,448 | +1.22(+2.88%) |
Feb 06, 2024 | 42.49 | 42.52 | 41.10 | 42.39 | 6,803,720 | +0.52(+1.24%) |
Feb 05, 2024 | 41.17 | 42.19 | 41.05 | 41.87 | 7,160,360 | -0.15(-0.36%) |
Feb 02, 2024 | 40.83 | 42.54 | 40.59 | 42.02 | 9,608,837 | +1.55(+3.83%) |
Feb 01, 2024 | 38.55 | 40.53 | 38.32 | 40.47 | 8,916,511 | +2.33(+6.11%) |
Jan 31, 2024 | 38.26 | 39.28 | 38.10 | 38.14 | 5,310,198 | -1.11(-2.83%) |
Jan 30, 2024 | 40.43 | 40.79 | 38.97 | 39.25 | 5,049,864 | -1.38(-3.40%) |
Jan 29, 2024 | 39.54 | 40.65 | 39.17 | 40.63 | 5,291,058 | +1.06(+2.68%) |
Jan 26, 2024 | 39.26 | 40.33 | 38.89 | 39.57 | 5,478,761 | +0.17(+0.43%) |
Jan 25, 2024 | 39.54 | 40.12 | 39.07 | 39.40 | 4,090,389 | +0.14(+0.36%) |
Jan 24, 2024 | 39.21 | 40.17 | 38.97 | 39.26 | 6,994,669 | +1.02(+2.67%) |
Jan 23, 2024 | 38.25 | 39.77 | 38.01 | 38.24 | 6,417,364 | +1.09(+2.93%) |
Jan 22, 2024 | 36.02 | 37.48 | 35.64 | 37.15 | 7,378,463 | +0.75(+2.06%) |
Jan 19, 2024 | 35.87 | 36.43 | 34.87 | 36.40 | 6,610,290 | +0.56(+1.56%) |
Jan 18, 2024 | 35.07 | 35.85 | 32.25 | 35.84 | 7,738,717 | +1.02(+2.93%) |
Jan 17, 2024 | 34.99 | 35.07 | 34.35 | 34.82 | 9,969,402 | -0.90(-2.52%) |
Jan 16, 2024 | 35.43 | 36.29 | 34.92 | 35.72 | 7,344,346 | -0.17(-0.47%) |
Jan 12, 2024 | 37.21 | 37.44 | 35.80 | 35.89 | 9,034,603 | -1.22(-3.29%) |
Jan 11, 2024 | 38.58 | 39.05 | 37.06 | 37.11 | 5,916,727 | -1.28(-3.33%) |
Jan 10, 2024 | 37.78 | 38.66 | 37.61 | 38.39 | 5,352,126 | +0.25(+0.66%) |
Jan 09, 2024 | 38.10 | 38.40 | 37.61 | 38.14 | 4,618,665 | -0.46(-1.19%) |
Jan 08, 2024 | 37.63 | 38.88 | 37.36 | 38.60 | 4,872,923 | +0.69(+1.82%) |
Jan 05, 2024 | 37.94 | 38.61 | 37.45 | 37.91 | 5,229,093 | +0.09(+0.24%) |
Jan 04, 2024 | 38.29 | 38.57 | 37.62 | 37.82 | 4,780,664 | -0.98(-2.53%) |
Jan 03, 2024 | 37.88 | 39.24 | 37.66 | 38.80 | 6,943,029 | +0.35(+0.91%) |
Jan 02, 2024 | 40.00 | 40.19 | 38.36 | 38.45 | 8,338,932 | -2.05(-5.06%) |
Dec 29, 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 9,287,783 | +0.14(+0.35%) |
Dec 28, 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 7,158,812 | +0.36(+0.90%) |
Dec 27, 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 10,625,723 | +0.85(+2.17%) |
Dec 26, 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 5,457,768 | +0.57(+1.48%) |
Dec 22, 2023 | 37.94 | 39.52 | 37.52 | 38.58 | 10,640,495 | +0.61(+1.61%) |
Dec 21, 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 18,405,954 | +2.86(+8.15%) |
Dec 20, 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 11,358,949 | -1.83(-4.95%) |
Dec 19, 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 9,908,422 | +0.33(+0.90%) |
Dec 18, 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 12,509,825 | +0.87(+2.43%) |
Dec 15, 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 20,762,564 | -1.91(-5.07%) |
Dec 14, 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 15,640,145 | +0.15(+0.40%) |
Dec 13, 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 8,718,548 | -1.06(-2.75%) |
Dec 12, 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 6,977,828 | +0.69(+1.82%) |
Dec 11, 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 23,026,190 | -2.13(-5.33%) |
Dec 08, 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 6,535,869 | +0.96(+2.46%) |
Dec 07, 2023 | 38.00 | 39.30 | 37.74 | 39.04 | 4,155,479 | +0.46(+1.19%) |
Dec 06, 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 6,840,796 | +0.58(+1.53%) |
Dec 05, 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 11,095,142 | -0.20(-0.52%) |
Dec 04, 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 9,810,112 | +0.72(+1.92%) |
Dec 01, 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 10,411,938 | +1.26(+3.48%) |
Nov 30, 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 8,132,501 | -0.52(-1.42%) |
Nov 29, 2023 | 39.70 | 40.08 | 36.66 | 36.74 | 18,142,020 | -2.98(-7.50%) |
Nov 28, 2023 | 36.79 | 40.30 | 36.79 | 39.72 | 14,686,378 | +2.25(+6.00%) |
Nov 27, 2023 | 36.50 | 37.72 | 36.02 | 37.47 | 8,041,850 | +1.09(+3.00%) |
Nov 24, 2023 | 37.36 | 37.46 | 36.26 | 36.38 | 8,187,799 | -1.12(-2.99%) |
Nov 22, 2023 | 38.50 | 38.68 | 37.22 | 37.50 | 6,884,940 | -0.76(-1.99%) |
Nov 21, 2023 | 38.50 | 38.58 | 37.46 | 38.26 | 4,793,260 | -0.26(-0.67%) |
Nov 20, 2023 | 37.50 | 38.73 | 36.95 | 38.52 | 10,331,357 | +0.95(+2.53%) |
Nov 17, 2023 | 37.74 | 37.98 | 36.74 | 37.57 | 5,632,370 | -0.33(-0.87%) |
Nov 16, 2023 | 37.44 | 38.39 | 36.84 | 37.90 | 9,218,725 | -0.59(-1.53%) |
Nov 15, 2023 | 36.88 | 39.70 | 36.68 | 38.49 | 23,225,320 | +2.62(+7.30%) |
Nov 14, 2023 | 42.16 | 42.56 | 35.59 | 35.87 | 43,285,048 | -10.16(-22.07%) |
Nov 13, 2023 | 45.50 | 46.60 | 44.85 | 46.03 | 10,918,193 | +0.55(+1.21%) |
Nov 10, 2023 | 44.15 | 45.81 | 44.00 | 45.48 | 7,100,345 | +1.88(+4.31%) |
Nov 09, 2023 | 44.75 | 45.18 | 43.56 | 43.60 | 5,964,949 | -0.89(-2.00%) |
Nov 08, 2023 | 43.82 | 44.50 | 42.27 | 44.49 | 5,002,054 | -0.02(-0.04%) |
Nov 07, 2023 | 44.99 | 45.04 | 43.91 | 44.51 | 2,714,892 | +0.04(+0.09%) |
Nov 06, 2023 | 45.92 | 46.33 | 43.80 | 44.47 | 3,770,518 | -0.32(-0.71%) |
Nov 03, 2023 | 42.57 | 45.11 | 42.00 | 44.79 | 5,727,247 | +3.44(+8.32%) |
Nov 02, 2023 | 41.70 | 42.24 | 40.64 | 41.35 | 3,797,424 | +0.91(+2.25%) |
Nov 01, 2023 | 41.31 | 41.48 | 39.12 | 40.44 | 6,326,400 | -1.26(-3.02%) |
Oct 31, 2023 | 41.18 | 41.83 | 40.57 | 41.70 | 2,364,284 | +0.25(+0.60%) |
Oct 30, 2023 | 40.59 | 41.48 | 40.34 | 41.45 | 3,419,007 | +1.48(+3.70%) |
Oct 27, 2023 | 40.58 | 41.40 | 39.67 | 39.97 | 4,276,142 | -0.85(-2.08%) |
Oct 26, 2023 | 41.50 | 42.21 | 40.00 | 40.82 | 8,752,614 | -3.15(-7.16%) |
Oct 25, 2023 | 44.39 | 44.47 | 43.40 | 43.97 | 3,399,057 | -1.31(-2.89%) |
Oct 24, 2023 | 45.48 | 46.61 | 45.06 | 45.28 | 3,721,888 | +0.81(+1.82%) |
Oct 23, 2023 | 43.78 | 44.69 | 43.01 | 44.47 | 4,568,490 | -0.14(-0.31%) |
Oct 20, 2023 | 44.80 | 44.84 | 43.53 | 44.61 | 4,050,518 | -0.48(-1.06%) |
Oct 19, 2023 | 45.43 | 45.98 | 45.03 | 45.09 | 4,155,604 | -0.57(-1.25%) |
Oct 18, 2023 | 46.00 | 47.25 | 45.60 | 45.66 | 3,740,055 | -1.03(-2.21%) |
Oct 17, 2023 | 45.65 | 48.39 | 45.24 | 46.69 | 6,366,957 | +0.00(+0.00%) |
Oct 16, 2023 | 45.11 | 46.80 | 44.76 | 46.69 | 6,566,980 | +1.12(+2.46%) |
Oct 13, 2023 | 45.13 | 47.19 | 45.13 | 45.57 | 8,836,494 | +0.21(+0.46%) |
Oct 12, 2023 | 44.91 | 45.77 | 44.55 | 45.36 | 6,712,280 | +0.97(+2.19%) |
Oct 11, 2023 | 45.05 | 45.66 | 43.82 | 44.39 | 7,414,567 | +0.34(+0.77%) |
Oct 10, 2023 | 42.04 | 45.14 | 41.70 | 44.05 | 6,900,537 | +2.58(+6.22%) |
Oct 09, 2023 | 41.40 | 42.08 | 40.72 | 41.47 | 5,232,389 | -0.94(-2.22%) |
Oct 06, 2023 | 42.00 | 43.43 | 41.88 | 42.41 | 4,948,567 | +0.29(+0.69%) |
Oct 05, 2023 | 41.55 | 42.30 | 40.15 | 42.12 | 5,516,365 | +0.36(+0.86%) |
Oct 04, 2023 | 42.00 | 42.19 | 40.64 | 41.76 | 7,778,517 | -0.84(-1.97%) |
Oct 03, 2023 | 43.90 | 44.66 | 42.50 | 42.60 | 8,784,202 | -1.35(-3.07%) |
Oct 02, 2023 | 42.88 | 44.35 | 42.51 | 43.95 | 6,119,894 | +0.00(+0.00%) |
Sep 29, 2023 | 43.89 | 44.96 | 43.54 | 43.95 | 9,964,288 | +0.83(+1.92%) |
Sep 28, 2023 | 42.37 | 43.44 | 41.61 | 43.12 | 10,104,888 | +1.03(+2.45%) |
Sep 27, 2023 | 41.45 | 43.70 | 41.00 | 42.09 | 21,218,298 | +1.94(+4.83%) |
Sep 26, 2023 | 39.66 | 40.93 | 39.62 | 40.15 | 12,063,324 | -0.05(-0.12%) |
Sep 25, 2023 | 36.37 | 41.37 | 40.06 | 40.20 | 28,873,230 | +4.24(+11.79%) |
Sep 22, 2023 | 36.91 | 37.25 | 35.71 | 35.96 | 7,469,451 | +0.01(+0.03%) |
Sep 21, 2023 | 36.00 | 36.34 | 35.06 | 35.95 | 10,880,232 | -1.58(-4.21%) |
Sep 20, 2023 | 38.56 | 38.67 | 37.41 | 37.53 | 5,782,484 | -0.85(-2.21%) |
Sep 19, 2023 | 38.00 | 38.68 | 37.53 | 38.38 | 5,366,196 | +0.10(+0.26%) |
Sep 18, 2023 | 38.77 | 38.97 | 38.03 | 38.28 | 4,456,346 | -1.00(-2.55%) |
Sep 15, 2023 | 40.08 | 40.45 | 39.14 | 39.28 | 6,882,273 | -0.61(-1.53%) |
Sep 14, 2023 | 39.72 | 40.09 | 39.32 | 39.89 | 7,734,599 | +0.86(+2.20%) |
Sep 13, 2023 | 38.24 | 39.04 | 37.40 | 39.03 | 6,282,424 | +0.71(+1.85%) |
Sep 12, 2023 | 38.00 | 38.68 | 37.91 | 38.32 | 3,432,468 | +0.08(+0.21%) |
Sep 11, 2023 | 39.08 | 39.13 | 38.01 | 38.24 | 4,136,721 | -0.01(-0.03%) |
Sep 08, 2023 | 38.50 | 38.77 | 37.54 | 38.25 | 5,305,137 | -0.90(-2.30%) |
Sep 07, 2023 | 38.17 | 39.40 | 37.83 | 39.15 | 5,395,055 | -0.07(-0.18%) |
Sep 06, 2023 | 37.28 | 40.12 | 37.20 | 39.22 | 12,008,482 | +1.91(+5.12%) |
Sep 05, 2023 | 37.63 | 37.95 | 37.12 | 37.31 | 6,977,687 | -1.21(-3.14%) |
Sep 01, 2023 | 37.69 | 38.60 | 37.53 | 38.52 | 7,126,506 | +0.89(+2.37%) |
Aug 31, 2023 | 39.22 | 39.29 | 37.13 | 37.63 | 7,853,719 | -0.30(-0.79%) |
Aug 30, 2023 | 37.25 | 38.01 | 37.00 | 37.93 | 5,906,558 | +0.37(+0.99%) |
Aug 29, 2023 | 37.00 | 37.58 | 36.78 | 37.56 | 6,412,818 | +0.66(+1.79%) |
Aug 28, 2023 | 36.57 | 37.47 | 36.38 | 36.90 | 6,926,229 | +0.73(+2.02%) |
Aug 25, 2023 | 35.35 | 36.49 | 35.15 | 36.17 | 11,837,816 | +0.96(+2.73%) |
Aug 24, 2023 | 36.71 | 36.76 | 34.87 | 35.21 | 12,106,900 | -1.64(-4.45%) |
Aug 23, 2023 | 36.49 | 37.38 | 36.25 | 36.85 | 8,541,518 | +0.33(+0.90%) |
Aug 22, 2023 | 38.41 | 38.61 | 36.48 | 36.52 | 11,569,740 | -2.15(-5.56%) |
Aug 21, 2023 | 38.55 | 38.90 | 37.61 | 38.67 | 8,381,548 | -0.01(-0.03%) |
Aug 18, 2023 | 38.00 | 39.20 | 37.33 | 38.68 | 10,975,762 | -0.81(-2.05%) |
Aug 17, 2023 | 40.93 | 41.08 | 39.14 | 39.49 | 11,698,391 | -1.01(-2.49%) |
Aug 16, 2023 | 39.12 | 41.28 | 38.01 | 40.50 | 23,332,728 | -0.08(-0.20%) |
Aug 15, 2023 | 45.10 | 45.60 | 40.11 | 40.58 | 52,281,408 | -16.32(-28.68%) |
Aug 14, 2023 | 56.54 | 57.08 | 55.72 | 56.90 | 7,816,581 | -0.72(-1.25%) |
Aug 11, 2023 | 57.54 | 58.80 | 57.06 | 57.62 | 7,441,385 | +0.36(+0.63%) |
Aug 10, 2023 | 57.61 | 58.59 | 56.80 | 57.26 | 5,431,524 | +0.95(+1.69%) |
Aug 09, 2023 | 57.40 | 57.51 | 56.14 | 56.31 | 3,631,193 | -1.02(-1.78%) |
Aug 08, 2023 | 57.25 | 57.66 | 56.57 | 57.33 | 4,779,974 | -1.20(-2.05%) |
Aug 07, 2023 | 59.79 | 60.08 | 58.16 | 58.53 | 3,216,218 | -0.91(-1.53%) |
Aug 04, 2023 | 62.28 | 62.28 | 59.01 | 59.44 | 4,802,861 | -2.32(-3.76%) |
Aug 03, 2023 | 60.70 | 62.32 | 60.70 | 61.76 | 3,259,531 | +0.04(+0.06%) |
Aug 02, 2023 | 64.01 | 64.20 | 60.76 | 61.72 | 5,209,536 | -4.19(-6.36%) |
Aug 01, 2023 | 65.34 | 66.15 | 65.01 | 65.91 | 3,071,766 | -0.61(-0.92%) |
Jul 31, 2023 | 65.68 | 67.08 | 64.37 | 66.52 | 5,520,630 | +2.80(+4.39%) |
Jul 28, 2023 | 62.50 | 63.84 | 62.20 | 63.72 | 5,232,648 | +3.47(+5.76%) |
Jul 27, 2023 | 63.37 | 63.63 | 59.83 | 60.25 | 4,355,436 | -1.45(-2.35%) |
Jul 26, 2023 | 61.94 | 62.92 | 61.34 | 61.70 | 2,783,778 | +0.70(+1.15%) |
Jul 25, 2023 | 62.71 | 63.54 | 60.87 | 61.00 | 2,730,744 | -0.16(-0.26%) |
Jul 24, 2023 | 60.04 | 61.51 | 59.22 | 61.16 | 4,335,285 | -0.02(-0.03%) |
Jul 21, 2023 | 60.85 | 62.48 | 60.39 | 61.18 | 2,981,165 | +1.02(+1.70%) |
Jul 20, 2023 | 61.55 | 61.98 | 59.71 | 60.16 | 3,620,067 | -2.26(-3.62%) |
Jul 19, 2023 | 62.60 | 63.90 | 62.17 | 62.42 | 3,339,393 | +0.96(+1.56%) |
Jul 18, 2023 | 63.41 | 63.71 | 61.05 | 61.46 | 2,922,818 | -1.28(-2.04%) |
Jul 17, 2023 | 62.23 | 63.21 | 61.61 | 62.74 | 2,655,704 | +0.24(+0.38%) |
Jul 14, 2023 | 62.43 | 63.19 | 61.56 | 62.50 | 3,634,199 | -0.56(-0.89%) |
Jul 13, 2023 | 63.06 | 63.75 | 62.50 | 63.06 | 5,121,370 | +2.03(+3.33%) |
Jul 12, 2023 | 61.01 | 61.84 | 60.71 | 61.03 | 5,545,726 | +1.92(+3.25%) |
Jul 11, 2023 | 58.00 | 59.48 | 57.22 | 59.11 | 6,305,145 | +1.07(+1.84%) |
Jul 10, 2023 | 54.65 | 58.33 | 54.38 | 58.04 | 5,415,291 | +3.06(+5.57%) |
Jul 07, 2023 | 54.53 | 55.81 | 54.34 | 54.98 | 3,623,417 | -0.26(-0.47%) |
Jul 06, 2023 | 56.59 | 56.59 | 54.47 | 55.24 | 5,404,693 | -2.75(-4.74%) |
Jul 05, 2023 | 57.04 | 58.67 | 56.27 | 57.99 | 3,990,019 | +0.25(+0.43%) |
Jul 03, 2023 | 58.50 | 59.50 | 57.33 | 57.74 | 3,155,976 | -0.30(-0.52%) |
Jun 30, 2023 | 56.80 | 58.70 | 56.40 | 58.04 | 5,587,256 | +1.16(+2.04%) |
Jun 29, 2023 | 57.15 | 57.47 | 56.52 | 56.88 | 3,333,471 | -0.22(-0.39%) |
Jun 28, 2023 | 56.91 | 57.48 | 56.23 | 57.10 | 5,448,685 | -0.24(-0.42%) |
Jun 27, 2023 | 57.74 | 58.08 | 56.88 | 57.34 | 4,425,022 | +0.35(+0.61%) |
Jun 26, 2023 | 58.65 | 58.86 | 56.59 | 56.99 | 4,608,326 | -1.92(-3.26%) |
Jun 23, 2023 | 58.19 | 58.99 | 57.77 | 58.91 | 4,025,946 | -0.58(-0.97%) |
Jun 22, 2023 | 59.97 | 60.00 | 58.92 | 59.49 | 3,284,767 | -0.82(-1.36%) |
Jun 21, 2023 | 61.03 | 61.19 | 59.68 | 60.31 | 2,862,895 | -0.90(-1.47%) |
Jun 20, 2023 | 61.13 | 62.41 | 60.93 | 61.21 | 2,952,394 | -0.87(-1.40%) |
Jun 16, 2023 | 63.47 | 63.55 | 61.33 | 62.08 | 4,709,317 | -0.79(-1.26%) |
Jun 15, 2023 | 63.06 | 63.51 | 61.41 | 62.87 | 5,463,727 | -0.77(-1.21%) |
Jun 14, 2023 | 66.00 | 66.10 | 62.69 | 63.64 | 4,507,363 | -2.06(-3.14%) |
Jun 13, 2023 | 66.08 | 66.39 | 64.13 | 65.70 | 5,011,253 | +0.67(+1.03%) |
Jun 12, 2023 | 63.99 | 65.69 | 63.92 | 65.03 | 3,606,439 | +1.65(+2.60%) |
Jun 09, 2023 | 63.99 | 64.97 | 63.01 | 63.38 | 3,517,430 | -0.16(-0.25%) |
Jun 08, 2023 | 61.70 | 64.16 | 61.05 | 63.54 | 5,493,827 | +2.57(+4.22%) |
Jun 07, 2023 | 62.00 | 62.80 | 60.30 | 60.97 | 4,764,462 | -0.31(-0.51%) |
Jun 06, 2023 | 58.05 | 61.32 | 58.01 | 61.28 | 5,742,621 | +2.68(+4.57%) |
Jun 05, 2023 | 58.76 | 59.92 | 58.11 | 58.60 | 4,285,603 | -0.79(-1.33%) |
Jun 02, 2023 | 59.58 | 60.60 | 58.58 | 59.39 | 4,677,720 | +1.41(+2.43%) |
Jun 01, 2023 | 56.75 | 58.80 | 56.05 | 57.98 | 6,090,919 | +0.57(+0.99%) |
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |
May 01, 2023 | 75.11 | 76.92 | 74.97 | 75.85 | 1,747,657 | -0.32(-0.42%) |
Apr 28, 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 2,431,187 | +1.44(+1.93%) |
Apr 27, 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 2,730,789 | +1.26(+1.71%) |
Apr 26, 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 3,098,120 | -1.47(-1.96%) |
Apr 25, 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 3,769,515 | -3.77(-4.79%) |
Apr 24, 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 2,309,055 | -0.46(-0.58%) |
Apr 21, 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 2,069,209 | +0.41(+0.52%) |
Apr 20, 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 3,604,033 | -2.73(-3.35%) |
Apr 19, 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 1,711,941 | -1.02(-1.24%) |
Apr 18, 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 2,995,634 | -0.34(-0.41%) |
Apr 17, 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 2,785,718 | -0.67(-0.80%) |
Apr 14, 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 1,962,013 | -0.45(-0.54%) |
Apr 13, 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 2,632,215 | +2.67(+3.28%) |
Apr 12, 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 2,963,820 | -0.73(-0.89%) |
Apr 11, 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 4,375,745 | -1.50(-1.80%) |
Apr 10, 2023 | 82.57 | 83.67 | 81.66 | 83.53 | 3,162,912 | -0.55(-0.65%) |
Apr 06, 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 3,686,122 | -1.62(-1.89%) |
Apr 05, 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 3,150,678 | -1.94(-2.21%) |
Apr 04, 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 2,872,712 | -0.18(-0.20%) |
Apr 03, 2023 | 87.26 | 88.14 | 85.24 | 87.82 | 4,593,798 | +1.27(+1.47%) |
Mar 31, 2023 | 87.44 | 87.88 | 86.15 | 86.55 | 3,160,942 | -0.07(-0.08%) |
Mar 30, 2023 | 86.79 | 87.68 | 84.36 | 86.62 | 3,950,061 | +1.06(+1.24%) |
Mar 29, 2023 | 82.81 | 85.64 | 82.65 | 85.56 | 5,906,509 | +3.81(+4.66%) |
Mar 28, 2023 | 84.97 | 86.23 | 81.40 | 81.75 | 4,927,639 | -1.49(-1.79%) |
Mar 27, 2023 | 82.49 | 83.93 | 81.75 | 83.24 | 3,458,855 | +0.86(+1.04%) |
Mar 24, 2023 | 83.28 | 85.09 | 80.22 | 82.38 | 4,152,241 | -1.29(-1.54%) |
Mar 23, 2023 | 79.66 | 85.20 | 79.00 | 83.67 | 7,811,237 | +6.01(+7.74%) |
Mar 22, 2023 | 80.98 | 81.48 | 77.64 | 77.66 | 5,065,782 | -2.20(-2.75%) |
Mar 21, 2023 | 77.20 | 80.74 | 76.32 | 79.86 | 4,633,303 | +2.95(+3.84%) |
Mar 20, 2023 | 77.16 | 78.51 | 75.53 | 76.91 | 3,292,124 | -1.49(-1.90%) |
Mar 17, 2023 | 79.00 | 79.65 | 77.21 | 78.40 | 3,431,336 | +0.13(+0.17%) |
Mar 16, 2023 | 75.50 | 78.51 | 74.20 | 78.27 | 3,547,799 | +3.04(+4.04%) |
Mar 15, 2023 | 75.24 | 76.25 | 72.60 | 75.23 | 4,120,727 | -1.41(-1.84%) |
Mar 14, 2023 | 75.99 | 78.51 | 75.82 | 76.64 | 4,607,940 | +1.85(+2.47%) |
Mar 13, 2023 | 72.00 | 75.22 | 71.08 | 74.79 | 5,484,521 | +1.34(+1.82%) |
Mar 10, 2023 | 76.05 | 76.76 | 72.15 | 73.45 | 8,538,891 | -4.12(-5.31%) |
Mar 09, 2023 | 79.50 | 80.88 | 76.30 | 77.57 | 8,136,024 | -2.24(-2.81%) |
Mar 08, 2023 | 79.18 | 80.67 | 77.26 | 79.81 | 13,603,234 | -0.25(-0.31%) |
Mar 07, 2023 | 70.64 | 81.52 | 68.69 | 80.06 | 50,895,892 | +14.35(+21.84%) |
Mar 06, 2023 | 66.34 | 67.56 | 64.70 | 65.71 | 8,150,496 | +0.04(+0.06%) |
Mar 03, 2023 | 64.41 | 66.03 | 64.27 | 65.67 | 3,946,696 | +2.11(+3.32%) |
Mar 02, 2023 | 61.81 | 63.63 | 61.49 | 63.56 | 3,102,940 | +1.49(+2.40%) |