Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.51 | 18.25 | 16.94 | 17.01 | 9,655,120 | -0.81(-4.55%) |
Feb 28, 2024 | 17.19 | 18.37 | 17.11 | 17.82 | 11,238,678 | +1.28(+7.74%) |
Feb 27, 2024 | 16.59 | 16.96 | 16.01 | 16.54 | 11,770,203 | +1.07(+6.92%) |
Feb 26, 2024 | 16.09 | 16.09 | 14.93 | 15.47 | 11,956,822 | +0.74(+5.02%) |
Feb 23, 2024 | 15.40 | 15.47 | 14.61 | 14.73 | 14,250,171 | -1.93(-11.58%) |
Feb 22, 2024 | 16.22 | 16.99 | 15.34 | 16.66 | 12,007,379 | -0.37(-2.17%) |
Feb 21, 2024 | 16.79 | 17.24 | 16.10 | 17.03 | 17,941,384 | +3.30(+24.03%) |
Feb 20, 2024 | 13.74 | 14.06 | 13.46 | 13.73 | 13,810,226 | -0.58(-4.05%) |
Feb 16, 2024 | 13.90 | 14.67 | 13.87 | 14.31 | 13,803,580 | +0.44(+3.17%) |
Feb 15, 2024 | 14.05 | 14.26 | 13.45 | 13.87 | 15,371,539 | +0.10(+0.73%) |
Feb 14, 2024 | 14.52 | 14.84 | 13.63 | 13.77 | 18,287,416 | -1.28(-8.50%) |
Feb 13, 2024 | 15.01 | 15.47 | 14.77 | 15.05 | 16,197,457 | -0.92(-5.76%) |
Feb 12, 2024 | 17.50 | 17.90 | 15.78 | 15.97 | 16,640,251 | -1.73(-9.77%) |
Feb 09, 2024 | 18.24 | 18.33 | 17.40 | 17.70 | 10,457,022 | -0.57(-3.12%) |
Feb 08, 2024 | 19.43 | 19.59 | 18.03 | 18.27 | 16,482,882 | -1.60(-8.05%) |
Feb 07, 2024 | 20.81 | 20.91 | 19.60 | 19.87 | 12,975,071 | -0.67(-3.26%) |
Feb 06, 2024 | 20.99 | 21.50 | 20.45 | 20.54 | 11,998,732 | -1.65(-7.44%) |
Feb 05, 2024 | 22.15 | 22.66 | 21.61 | 22.19 | 9,059,592 | -0.21(-0.94%) |
Feb 02, 2024 | 21.94 | 22.60 | 21.70 | 22.40 | 8,428,398 | +1.03(+4.82%) |
Feb 01, 2024 | 22.54 | 23.09 | 21.23 | 21.37 | 13,969,389 | -1.73(-7.49%) |
Jan 31, 2024 | 22.85 | 23.87 | 22.51 | 23.10 | 10,462,571 | +0.58(+2.58%) |
Jan 30, 2024 | 22.54 | 23.02 | 21.77 | 22.52 | 10,893,410 | +0.61(+2.78%) |
Jan 29, 2024 | 23.02 | 23.15 | 21.55 | 21.91 | 13,512,376 | -2.49(-10.20%) |
Jan 26, 2024 | 24.00 | 24.60 | 22.57 | 24.40 | 12,461,202 | +0.08(+0.33%) |
Jan 25, 2024 | 26.73 | 26.89 | 24.01 | 24.32 | 12,293,848 | -2.46(-9.19%) |
Jan 24, 2024 | 25.82 | 26.94 | 25.00 | 26.78 | 11,104,382 | +2.23(+9.08%) |
Jan 23, 2024 | 22.79 | 24.65 | 22.77 | 24.55 | 9,617,811 | +1.19(+5.09%) |
Jan 22, 2024 | 23.39 | 24.17 | 23.15 | 23.36 | 10,699,790 | -2.73(-10.46%) |
Jan 19, 2024 | 28.34 | 28.34 | 26.09 | 26.09 | 13,529,595 | -4.20(-13.87%) |
Jan 18, 2024 | 31.10 | 31.18 | 29.08 | 30.29 | 11,782,350 | -1.64(-5.14%) |
Jan 17, 2024 | 31.41 | 33.00 | 30.90 | 31.93 | 8,656,490 | +0.78(+2.50%) |
Jan 16, 2024 | 31.88 | 32.94 | 31.07 | 31.15 | 10,930,712 | -5.19(-14.28%) |
Jan 12, 2024 | 35.85 | 36.55 | 34.35 | 36.34 | 12,177,818 | +2.89(+8.64%) |
Jan 11, 2024 | 34.56 | 36.65 | 33.39 | 33.45 | 12,898,105 | -0.58(-1.70%) |
Jan 10, 2024 | 35.34 | 36.40 | 33.64 | 34.03 | 12,827,171 | -4.20(-10.99%) |
Jan 09, 2024 | 37.30 | 40.70 | 34.93 | 38.23 | 16,632,912 | +3.39(+9.73%) |
Jan 08, 2024 | 31.98 | 35.83 | 31.16 | 34.84 | 11,619,426 | -0.55(-1.55%) |
Jan 05, 2024 | 32.72 | 36.35 | 32.47 | 35.39 | 9,909,853 | +0.41(+1.17%) |
Jan 04, 2024 | 34.06 | 35.26 | 32.49 | 34.98 | 10,073,918 | +2.84(+8.84%) |
Jan 03, 2024 | 32.15 | 32.93 | 30.75 | 32.14 | 8,755,691 | +2.27(+7.60%) |
Jan 02, 2024 | 30.14 | 30.23 | 29.10 | 29.87 | 7,480,639 | +1.43(+5.03%) |
Dec 29, 2023 | 29.21 | 30.05 | 28.07 | 28.44 | 6,533,109 | -1.30(-4.37%) |
Dec 28, 2023 | 29.12 | 30.16 | 28.76 | 29.74 | 7,960,691 | +1.96(+7.06%) |
Dec 27, 2023 | 28.78 | 29.82 | 27.45 | 27.78 | 8,224,441 | +0.51(+1.87%) |
Dec 26, 2023 | 27.02 | 27.39 | 26.15 | 27.27 | 9,286,376 | -1.31(-4.58%) |
Dec 22, 2023 | 26.93 | 28.62 | 26.91 | 28.58 | 6,612,155 | +0.53(+1.89%) |
Dec 21, 2023 | 26.52 | 28.61 | 26.08 | 28.05 | 8,844,678 | +2.64(+10.39%) |
Dec 20, 2023 | 26.65 | 27.37 | 25.35 | 25.41 | 9,071,504 | -2.32(-8.37%) |
Dec 19, 2023 | 25.94 | 27.86 | 25.18 | 27.73 | 10,733,804 | -0.54(-1.91%) |
Dec 18, 2023 | 29.91 | 30.02 | 28.10 | 28.27 | 6,538,122 | +0.27(+0.96%) |
Dec 15, 2023 | 28.00 | 29.19 | 27.16 | 28.00 | 7,926,514 | +0.40(+1.45%) |
Dec 14, 2023 | 25.71 | 27.70 | 25.65 | 27.60 | 7,875,995 | +2.02(+7.90%) |
Dec 13, 2023 | 24.21 | 26.90 | 24.09 | 25.58 | 9,634,075 | +1.32(+5.44%) |
Dec 12, 2023 | 25.17 | 26.07 | 24.15 | 24.26 | 8,459,753 | -2.80(-10.35%) |
Dec 11, 2023 | 24.53 | 27.20 | 23.82 | 27.06 | 16,852,124 | -2.77(-9.29%) |
Dec 08, 2023 | 30.39 | 31.11 | 29.46 | 29.83 | 5,867,277 | -0.36(-1.19%) |
Dec 07, 2023 | 30.16 | 31.45 | 29.22 | 30.19 | 8,716,128 | +0.00(+0.00%) |
Dec 06, 2023 | 33.93 | 34.17 | 29.64 | 30.19 | 12,193,898 | -3.64(-10.76%) |
Dec 05, 2023 | 35.51 | 35.68 | 32.98 | 33.83 | 5,373,383 | +0.06(+0.18%) |
Dec 04, 2023 | 33.00 | 33.95 | 32.28 | 33.77 | 8,245,910 | -1.62(-4.58%) |
Dec 01, 2023 | 35.41 | 37.28 | 35.07 | 35.39 | 5,245,114 | -0.87(-2.40%) |
Nov 30, 2023 | 36.85 | 37.33 | 35.17 | 36.26 | 5,553,278 | +0.26(+0.72%) |
Nov 29, 2023 | 37.79 | 37.96 | 35.96 | 36.00 | 5,622,500 | -0.15(-0.41%) |
Nov 28, 2023 | 38.61 | 39.96 | 36.03 | 36.15 | 10,882,446 | -3.86(-9.65%) |
Nov 27, 2023 | 39.48 | 40.15 | 38.38 | 40.01 | 5,739,580 | -1.82(-4.35%) |
Nov 24, 2023 | 40.59 | 42.46 | 40.21 | 41.83 | 3,578,176 | -0.91(-2.13%) |
Nov 22, 2023 | 41.32 | 43.09 | 40.52 | 42.74 | 5,517,641 | +1.41(+3.41%) |
Nov 21, 2023 | 42.11 | 43.62 | 41.22 | 41.33 | 5,568,831 | -1.58(-3.68%) |
Nov 20, 2023 | 43.12 | 44.42 | 42.80 | 42.91 | 5,606,254 | -2.52(-5.55%) |
Nov 17, 2023 | 44.91 | 47.16 | 43.53 | 45.43 | 9,687,705 | -2.95(-6.10%) |
Nov 16, 2023 | 51.20 | 53.60 | 47.07 | 48.38 | 7,121,261 | -3.18(-6.17%) |
Nov 15, 2023 | 52.95 | 55.03 | 51.41 | 51.56 | 5,181,532 | +0.86(+1.70%) |
Nov 14, 2023 | 52.55 | 54.07 | 50.56 | 50.70 | 4,932,734 | -3.83(-7.02%) |
Nov 13, 2023 | 53.02 | 54.80 | 51.58 | 54.53 | 5,185,258 | +4.15(+8.24%) |
Nov 10, 2023 | 50.95 | 51.02 | 50.00 | 50.38 | 3,816,735 | -1.18(-2.29%) |
Nov 09, 2023 | 51.96 | 52.32 | 50.55 | 51.56 | 4,652,703 | -2.61(-4.82%) |
Nov 08, 2023 | 54.22 | 56.25 | 51.95 | 54.17 | 5,982,455 | -2.81(-4.93%) |
Nov 07, 2023 | 56.50 | 57.66 | 55.60 | 56.98 | 4,566,464 | -2.55(-4.28%) |
Nov 06, 2023 | 61.10 | 61.71 | 58.81 | 59.53 | 4,803,380 | -6.67(-10.08%) |
Nov 03, 2023 | 66.89 | 69.37 | 66.02 | 66.20 | 2,057,445 | -0.62(-0.93%) |
Nov 02, 2023 | 64.04 | 67.03 | 63.49 | 66.82 | 2,643,252 | +1.08(+1.64%) |
Nov 01, 2023 | 63.74 | 68.13 | 63.26 | 65.74 | 3,174,740 | -3.12(-4.53%) |
Oct 31, 2023 | 64.75 | 69.59 | 64.65 | 68.86 | 6,268,299 | +8.88(+14.80%) |
Oct 30, 2023 | 60.11 | 61.33 | 59.63 | 59.98 | 2,801,922 | -4.11(-6.41%) |
Oct 27, 2023 | 67.34 | 67.68 | 63.72 | 64.09 | 3,597,834 | -1.77(-2.69%) |
Oct 26, 2023 | 62.29 | 66.59 | 61.41 | 65.86 | 4,211,232 | +3.60(+5.78%) |
Oct 25, 2023 | 61.17 | 62.40 | 60.01 | 62.26 | 2,388,414 | +1.96(+3.25%) |
Oct 24, 2023 | 57.98 | 60.44 | 57.45 | 60.30 | 2,754,647 | +2.12(+3.64%) |
Oct 23, 2023 | 57.59 | 58.86 | 57.06 | 58.18 | 1,886,069 | +0.26(+0.45%) |
Oct 20, 2023 | 57.97 | 58.78 | 57.52 | 57.92 | 2,267,206 | -2.26(-3.76%) |
Oct 19, 2023 | 63.76 | 64.30 | 59.90 | 60.18 | 3,463,854 | -4.11(-6.39%) |
Oct 18, 2023 | 66.21 | 66.47 | 63.85 | 64.29 | 2,048,496 | +0.37(+0.58%) |
Oct 17, 2023 | 64.34 | 64.95 | 62.69 | 63.92 | 2,402,443 | -1.10(-1.69%) |
Oct 16, 2023 | 65.13 | 66.23 | 63.83 | 65.02 | 2,881,875 | -3.03(-4.45%) |
Oct 13, 2023 | 67.83 | 69.29 | 66.92 | 68.05 | 2,360,076 | -2.34(-3.32%) |
Oct 12, 2023 | 69.72 | 72.78 | 69.24 | 70.39 | 2,318,521 | -1.33(-1.85%) |
Oct 11, 2023 | 68.19 | 72.57 | 65.98 | 71.72 | 4,190,188 | +0.05(+0.07%) |
Oct 10, 2023 | 70.96 | 71.98 | 69.11 | 71.67 | 2,372,466 | +0.88(+1.24%) |
Oct 09, 2023 | 69.46 | 71.86 | 68.76 | 70.79 | 2,996,697 | +1.95(+2.83%) |
Oct 06, 2023 | 64.19 | 70.40 | 63.73 | 68.84 | 5,611,711 | +5.60(+8.86%) |
Oct 05, 2023 | 57.58 | 64.11 | 57.54 | 63.24 | 5,559,139 | +6.88(+12.21%) |
Oct 04, 2023 | 58.23 | 58.55 | 54.82 | 56.36 | 3,396,919 | +1.94(+3.56%) |
Oct 03, 2023 | 52.81 | 55.23 | 52.29 | 54.42 | 4,936,334 | +3.33(+6.52%) |
Oct 02, 2023 | 52.29 | 53.32 | 50.60 | 51.09 | 6,304,970 | -3.29(-6.05%) |
Sep 29, 2023 | 52.83 | 55.80 | 52.78 | 54.38 | 4,775,156 | -0.01(-0.02%) |
Sep 28, 2023 | 54.35 | 55.87 | 53.08 | 54.39 | 3,706,367 | +1.98(+3.78%) |
Sep 27, 2023 | 51.95 | 54.50 | 51.88 | 52.41 | 4,738,742 | +1.32(+2.58%) |
Sep 26, 2023 | 50.85 | 52.70 | 50.29 | 51.09 | 5,362,045 | -1.81(-3.42%) |
Sep 25, 2023 | 52.97 | 53.68 | 51.87 | 52.90 | 4,718,554 | +0.61(+1.17%) |
Sep 22, 2023 | 52.01 | 52.63 | 51.02 | 52.29 | 5,043,213 | +1.07(+2.09%) |
Sep 21, 2023 | 54.06 | 55.05 | 50.55 | 51.22 | 7,951,108 | -2.72(-5.04%) |
Sep 20, 2023 | 53.70 | 54.86 | 53.36 | 53.94 | 6,041,161 | -3.84(-6.65%) |
Sep 19, 2023 | 57.36 | 59.55 | 56.36 | 57.78 | 4,582,845 | +1.38(+2.45%) |
Sep 18, 2023 | 55.22 | 57.10 | 54.38 | 56.40 | 5,623,612 | +1.85(+3.39%) |
Sep 15, 2023 | 55.80 | 56.72 | 54.16 | 54.55 | 4,986,368 | -1.59(-2.83%) |
Sep 14, 2023 | 58.45 | 59.36 | 55.93 | 56.14 | 6,224,473 | -1.02(-1.78%) |
Sep 13, 2023 | 55.90 | 58.43 | 55.14 | 57.16 | 5,351,849 | -0.29(-0.50%) |
Sep 12, 2023 | 55.88 | 59.08 | 54.28 | 57.45 | 6,603,021 | +2.59(+4.72%) |
Sep 11, 2023 | 54.03 | 55.85 | 54.00 | 54.86 | 4,399,682 | -0.90(-1.61%) |
Sep 08, 2023 | 55.75 | 56.63 | 55.12 | 55.76 | 3,690,694 | +0.36(+0.65%) |
Sep 07, 2023 | 53.33 | 56.94 | 53.20 | 55.40 | 4,857,197 | +0.36(+0.65%) |
Sep 06, 2023 | 54.65 | 55.90 | 54.21 | 55.04 | 4,515,818 | -1.84(-3.23%) |
Sep 05, 2023 | 56.57 | 57.35 | 55.99 | 56.88 | 6,339,119 | -4.08(-6.69%) |
Sep 01, 2023 | 64.19 | 65.26 | 60.68 | 60.96 | 3,254,808 | -1.66(-2.65%) |
Aug 31, 2023 | 62.96 | 66.45 | 61.60 | 62.62 | 4,276,628 | -1.84(-2.85%) |
Aug 30, 2023 | 61.02 | 64.60 | 60.50 | 64.46 | 4,331,833 | +4.66(+7.79%) |
Aug 29, 2023 | 60.13 | 60.62 | 58.07 | 59.80 | 5,090,248 | -1.52(-2.48%) |
Aug 28, 2023 | 66.24 | 66.24 | 60.27 | 61.32 | 4,425,702 | -1.45(-2.31%) |
Aug 25, 2023 | 60.07 | 63.03 | 59.29 | 62.77 | 2,963,661 | +2.42(+4.01%) |
Aug 24, 2023 | 57.99 | 62.57 | 57.09 | 60.35 | 5,062,434 | +1.80(+3.07%) |
Aug 23, 2023 | 60.00 | 60.38 | 58.51 | 58.55 | 3,427,301 | -2.58(-4.22%) |
Aug 22, 2023 | 64.18 | 64.18 | 60.65 | 61.13 | 2,786,952 | -3.05(-4.75%) |
Aug 21, 2023 | 65.25 | 66.01 | 64.11 | 64.18 | 2,910,113 | +0.04(+0.06%) |
Aug 18, 2023 | 64.28 | 65.05 | 63.58 | 64.14 | 2,584,843 | -2.39(-3.59%) |
Aug 17, 2023 | 66.88 | 68.11 | 65.78 | 66.53 | 2,543,206 | +0.73(+1.11%) |
Aug 16, 2023 | 66.76 | 66.91 | 65.27 | 65.80 | 2,989,507 | -2.85(-4.15%) |
Aug 15, 2023 | 69.51 | 69.86 | 67.90 | 68.65 | 3,219,291 | -3.43(-4.76%) |
Aug 14, 2023 | 71.33 | 72.34 | 69.94 | 72.08 | 2,340,175 | +0.31(+0.43%) |
Aug 11, 2023 | 68.21 | 71.90 | 68.00 | 71.77 | 3,604,476 | +1.52(+2.16%) |
Aug 10, 2023 | 73.83 | 74.59 | 68.77 | 70.25 | 3,928,594 | -6.98(-9.04%) |
Aug 09, 2023 | 77.81 | 78.65 | 74.41 | 77.23 | 6,406,681 | +8.04(+11.62%) |
Aug 08, 2023 | 66.60 | 69.37 | 65.55 | 69.19 | 3,728,824 | +2.16(+3.22%) |
Aug 07, 2023 | 64.60 | 67.20 | 63.96 | 67.03 | 5,919,573 | +7.65(+12.88%) |
Aug 04, 2023 | 60.40 | 60.49 | 58.28 | 59.38 | 3,119,597 | +1.05(+1.80%) |
Aug 03, 2023 | 57.54 | 59.50 | 56.47 | 58.33 | 4,978,439 | +3.44(+6.27%) |
Aug 02, 2023 | 56.01 | 56.26 | 53.81 | 54.89 | 5,366,401 | -4.36(-7.36%) |
Aug 01, 2023 | 57.58 | 59.30 | 57.50 | 59.25 | 5,070,762 | -3.07(-4.93%) |
Jul 31, 2023 | 61.40 | 62.41 | 60.77 | 62.32 | 3,698,616 | +0.15(+0.24%) |
Jul 28, 2023 | 63.00 | 63.22 | 60.20 | 62.17 | 3,862,537 | +1.59(+2.62%) |
Jul 27, 2023 | 61.93 | 62.87 | 58.10 | 60.58 | 6,517,055 | -3.99(-6.18%) |
Jul 26, 2023 | 63.68 | 65.30 | 62.79 | 64.57 | 3,502,939 | -2.40(-3.58%) |
Jul 25, 2023 | 64.64 | 68.63 | 64.45 | 66.97 | 3,953,331 | +1.87(+2.87%) |
Jul 24, 2023 | 64.00 | 66.30 | 63.45 | 65.10 | 3,422,388 | -0.44(-0.67%) |
Jul 21, 2023 | 65.20 | 66.53 | 64.47 | 65.54 | 3,016,613 | -0.43(-0.65%) |
Jul 20, 2023 | 65.74 | 68.02 | 64.91 | 65.97 | 4,992,248 | +4.64(+7.57%) |
Jul 19, 2023 | 61.54 | 62.65 | 59.66 | 61.33 | 3,588,834 | +0.35(+0.57%) |
Jul 18, 2023 | 59.99 | 62.20 | 59.29 | 60.98 | 5,052,885 | +3.85(+6.74%) |
Jul 17, 2023 | 56.40 | 58.17 | 55.18 | 57.13 | 3,606,148 | -0.50(-0.87%) |
Jul 14, 2023 | 59.99 | 60.12 | 55.67 | 57.63 | 4,240,995 | -0.44(-0.76%) |
Jul 13, 2023 | 60.05 | 61.64 | 57.50 | 58.07 | 4,464,794 | -3.37(-5.49%) |
Jul 12, 2023 | 61.95 | 63.13 | 60.17 | 61.44 | 4,147,633 | -4.01(-6.13%) |
Jul 11, 2023 | 63.77 | 66.39 | 63.43 | 65.45 | 2,822,252 | +2.84(+4.54%) |
Jul 10, 2023 | 62.31 | 64.04 | 61.42 | 62.61 | 3,145,667 | +3.66(+6.21%) |
Jul 07, 2023 | 61.30 | 63.99 | 57.65 | 58.95 | 5,269,313 | -3.09(-4.98%) |
Jul 06, 2023 | 62.70 | 64.68 | 60.02 | 62.04 | 3,911,795 | -1.07(-1.70%) |
Jul 05, 2023 | 68.22 | 68.60 | 62.51 | 63.11 | 3,385,403 | -2.73(-4.15%) |
Jul 03, 2023 | 65.40 | 66.38 | 63.83 | 65.84 | 2,132,910 | -3.15(-4.57%) |
Jun 30, 2023 | 64.35 | 70.69 | 63.79 | 68.99 | 3,640,587 | +4.11(+6.33%) |
Jun 29, 2023 | 62.78 | 67.50 | 62.54 | 64.88 | 3,563,888 | +1.88(+2.98%) |
Jun 28, 2023 | 69.02 | 69.09 | 62.80 | 63.00 | 3,554,775 | -6.62(-9.51%) |
Jun 27, 2023 | 72.00 | 73.93 | 67.37 | 69.62 | 3,192,122 | -4.43(-5.98%) |
Jun 26, 2023 | 74.91 | 76.75 | 72.01 | 74.05 | 2,878,544 | +2.35(+3.28%) |
Jun 23, 2023 | 61.98 | 72.75 | 61.74 | 71.70 | 3,366,411 | +6.50(+9.97%) |
Jun 22, 2023 | 64.60 | 66.20 | 61.60 | 65.20 | 2,295,136 | +0.60(+0.93%) |
Jun 21, 2023 | 59.60 | 64.80 | 59.40 | 64.60 | 2,170,212 | +5.00(+8.39%) |
Jun 20, 2023 | 66.20 | 67.40 | 59.40 | 59.60 | 3,155,439 | -6.60(-9.97%) |
Jun 16, 2023 | 63.40 | 67.60 | 61.20 | 66.20 | 3,521,485 | +3.20(+5.08%) |
Jun 15, 2023 | 57.30 | 63.20 | 56.40 | 63.00 | 4,793,316 | +8.80(+16.24%) |
Jun 14, 2023 | 53.80 | 54.60 | 52.60 | 54.20 | 1,711,645 | +1.00(+1.88%) |
Jun 13, 2023 | 54.40 | 54.60 | 52.40 | 53.20 | 2,211,022 | +2.20(+4.31%) |
Jun 12, 2023 | 49.00 | 51.40 | 48.20 | 51.00 | 1,990,802 | +0.20(+0.39%) |
Jun 09, 2023 | 51.20 | 53.00 | 50.00 | 50.80 | 2,684,984 | -3.00(-5.58%) |
Jun 08, 2023 | 52.40 | 56.00 | 51.40 | 53.80 | 3,082,000 | +0.00(+0.00%) |
Jun 07, 2023 | 53.60 | 54.79 | 51.40 | 53.80 | 2,475,571 | +2.60(+5.08%) |
Jun 06, 2023 | 49.80 | 52.40 | 49.40 | 51.20 | 2,506,555 | +0.40(+0.79%) |
Jun 05, 2023 | 52.40 | 53.40 | 49.20 | 50.80 | 3,364,609 | +3.40(+7.17%) |
Jun 02, 2023 | 48.20 | 49.60 | 46.60 | 47.40 | 3,298,772 | +0.80(+1.72%) |
Jun 01, 2023 | 47.60 | 48.20 | 45.60 | 46.60 | 4,698,547 | -4.60(-8.98%) |
May 31, 2023 | 56.80 | 57.40 | 50.60 | 51.20 | 3,293,132 | -2.00(-3.76%) |
May 30, 2023 | 53.80 | 54.60 | 51.20 | 53.20 | 4,224,481 | -5.20(-8.90%) |
May 26, 2023 | 58.20 | 61.00 | 56.80 | 58.40 | 2,382,660 | -2.40(-3.95%) |
May 25, 2023 | 64.60 | 66.20 | 59.20 | 60.80 | 3,111,066 | -5.60(-8.43%) |
May 24, 2023 | 65.60 | 66.60 | 64.30 | 66.40 | 1,781,906 | +3.40(+5.40%) |
May 23, 2023 | 63.20 | 65.80 | 62.20 | 63.00 | 2,263,603 | -2.40(-3.67%) |
May 22, 2023 | 68.00 | 68.20 | 63.60 | 65.40 | 3,241,942 | -9.20(-12.33%) |
May 19, 2023 | 77.80 | 79.80 | 73.40 | 74.60 | 3,205,489 | -0.80(-1.06%) |
May 18, 2023 | 64.80 | 76.30 | 63.32 | 75.40 | 5,469,310 | +11.00(+17.08%) |
May 17, 2023 | 62.40 | 66.20 | 62.00 | 64.40 | 2,201,856 | +0.40(+0.63%) |
May 16, 2023 | 68.60 | 70.00 | 63.80 | 64.00 | 2,663,637 | -1.00(-1.54%) |
May 15, 2023 | 63.40 | 66.00 | 62.60 | 65.00 | 2,712,814 | +4.20(+6.91%) |
May 12, 2023 | 56.20 | 63.00 | 55.80 | 60.80 | 3,336,189 | +5.00(+8.96%) |
May 11, 2023 | 56.20 | 58.00 | 54.80 | 55.80 | 1,731,268 | +0.40(+0.72%) |
May 10, 2023 | 56.60 | 57.60 | 54.60 | 55.40 | 2,149,021 | -4.40(-7.36%) |
May 09, 2023 | 60.20 | 61.20 | 57.80 | 59.80 | 2,032,940 | +1.20(+2.05%) |
May 08, 2023 | 58.00 | 59.60 | 56.80 | 58.60 | 2,617,573 | +4.80(+8.92%) |
May 05, 2023 | 54.60 | 56.40 | 53.60 | 53.80 | 2,500,061 | +0.60(+1.13%) |
May 04, 2023 | 55.80 | 55.80 | 53.00 | 53.20 | 3,276,852 | -3.00(-5.34%) |
May 03, 2023 | 56.98 | 57.60 | 54.60 | 56.20 | 3,854,654 | -4.00(-6.64%) |
May 02, 2023 | 61.20 | 61.20 | 58.40 | 60.20 | 3,699,945 | -3.40(-5.35%) |
May 01, 2023 | 66.20 | 66.40 | 62.60 | 63.60 | 2,629,023 | -4.00(-5.92%) |
Apr 28, 2023 | 66.80 | 69.00 | 65.40 | 67.60 | 3,083,516 | +1.60(+2.42%) |
Apr 27, 2023 | 65.40 | 67.40 | 62.80 | 66.00 | 2,726,492 | +1.40(+2.17%) |
Apr 26, 2023 | 65.40 | 65.40 | 62.80 | 64.60 | 3,532,600 | -4.60(-6.65%) |
Apr 25, 2023 | 71.00 | 71.80 | 69.20 | 69.20 | 2,471,075 | -3.20(-4.42%) |
Apr 24, 2023 | 68.20 | 73.80 | 68.00 | 72.40 | 2,283,186 | +3.60(+5.23%) |
Apr 21, 2023 | 70.00 | 71.40 | 68.20 | 68.80 | 1,700,142 | -0.60(-0.86%) |
Apr 20, 2023 | 69.00 | 71.40 | 65.20 | 69.40 | 2,817,309 | +0.20(+0.29%) |
Apr 19, 2023 | 70.00 | 71.44 | 68.20 | 69.20 | 3,256,575 | -7.00(-9.19%) |
Apr 18, 2023 | 73.40 | 76.40 | 71.00 | 76.20 | 2,916,588 | +4.20(+5.83%) |
Apr 17, 2023 | 72.60 | 73.40 | 70.40 | 72.00 | 3,496,098 | +5.40(+8.11%) |
Apr 14, 2023 | 60.40 | 67.40 | 59.80 | 66.60 | 5,170,112 | +5.00(+8.12%) |
Apr 13, 2023 | 63.40 | 63.40 | 60.40 | 61.60 | 3,966,463 | -3.40(-5.23%) |
Apr 12, 2023 | 68.20 | 70.00 | 64.00 | 65.00 | 4,274,557 | -7.20(-9.97%) |
Apr 11, 2023 | 70.40 | 72.60 | 67.00 | 72.20 | 3,924,540 | +3.00(+4.34%) |
Apr 10, 2023 | 69.20 | 72.80 | 67.80 | 69.20 | 4,994,676 | +8.60(+14.19%) |
Apr 06, 2023 | 67.60 | 68.40 | 59.20 | 60.60 | 6,494,884 | -8.00(-11.66%) |
Apr 05, 2023 | 72.00 | 72.00 | 66.60 | 68.60 | 3,588,020 | +3.20(+4.89%) |
Apr 04, 2023 | 66.20 | 67.60 | 64.80 | 65.40 | 3,300,956 | -1.80(-2.68%) |
Apr 03, 2023 | 67.20 | 69.20 | 64.80 | 67.20 | 4,770,641 | -5.00(-6.93%) |
Mar 31, 2023 | 71.40 | 75.20 | 70.40 | 72.20 | 4,545,938 | +5.00(+7.44%) |
Mar 30, 2023 | 68.40 | 70.60 | 65.20 | 67.20 | 4,177,359 | -4.40(-6.15%) |
Mar 29, 2023 | 68.40 | 74.60 | 67.00 | 71.60 | 5,022,799 | +1.40(+1.99%) |
Mar 28, 2023 | 72.60 | 76.30 | 69.40 | 70.20 | 3,306,780 | -4.80(-6.40%) |
Mar 27, 2023 | 77.40 | 78.20 | 72.00 | 75.00 | 3,983,955 | -6.40(-7.86%) |
Mar 24, 2023 | 82.40 | 86.00 | 80.40 | 81.40 | 2,564,483 | +3.20(+4.09%) |
Mar 23, 2023 | 81.60 | 86.01 | 77.80 | 78.20 | 3,628,276 | -4.40(-5.33%) |
Mar 22, 2023 | 89.20 | 91.00 | 79.40 | 82.60 | 3,643,211 | -8.80(-9.63%) |
Mar 21, 2023 | 79.00 | 94.80 | 78.80 | 91.40 | 4,452,720 | +6.60(+7.78%) |
Mar 20, 2023 | 90.60 | 91.20 | 82.80 | 84.80 | 3,597,813 | -8.40(-9.01%) |
Mar 17, 2023 | 97.60 | 99.00 | 91.40 | 93.20 | 3,306,610 | -13.60(-12.73%) |
Mar 16, 2023 | 102.00 | 108.00 | 100.40 | 106.80 | 2,157,904 | +5.80(+5.74%) |
Mar 15, 2023 | 103.00 | 105.20 | 96.60 | 101.00 | 3,475,125 | -12.20(-10.78%) |
Mar 14, 2023 | 114.60 | 116.20 | 108.80 | 113.20 | 2,383,237 | -2.40(-2.08%) |
Mar 13, 2023 | 107.00 | 117.20 | 106.00 | 115.60 | 3,265,407 | +13.80(+13.56%) |
Mar 10, 2023 | 108.20 | 110.80 | 101.60 | 101.80 | 2,659,535 | -6.60(-6.09%) |
Mar 09, 2023 | 118.80 | 120.80 | 106.20 | 108.40 | 3,361,733 | -10.40(-8.75%) |
Mar 08, 2023 | 122.20 | 122.40 | 112.60 | 118.80 | 3,221,041 | -5.00(-4.04%) |
Mar 07, 2023 | 122.00 | 127.00 | 118.20 | 123.80 | 2,485,273 | +2.80(+2.31%) |
Mar 06, 2023 | 123.20 | 125.40 | 112.80 | 121.00 | 4,982,392 | -36.20(-23.03%) |
Mar 03, 2023 | 141.20 | 159.40 | 138.61 | 157.20 | 3,931,151 | +20.80(+15.25%) |
Mar 02, 2023 | 142.20 | 142.60 | 130.80 | 136.40 | 2,818,427 | -3.80(-2.71%) |