Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.59 | 125.49 | 117.00 | 124.68 | 946,236 | +4.91(+4.10%) |
Feb 28, 2024 | 124.81 | 125.59 | 116.23 | 119.77 | 1,407,136 | -10.47(-8.04%) |
Feb 27, 2024 | 130.03 | 135.00 | 126.19 | 130.24 | 1,194,887 | -9.50(-6.80%) |
Feb 26, 2024 | 133.51 | 145.22 | 133.29 | 139.74 | 882,830 | -7.40(-5.03%) |
Feb 23, 2024 | 141.93 | 148.94 | 141.52 | 147.14 | 736,873 | +15.20(+11.52%) |
Feb 22, 2024 | 135.54 | 142.25 | 129.72 | 131.94 | 806,983 | +2.47(+1.91%) |
Feb 21, 2024 | 133.39 | 142.41 | 127.55 | 129.47 | 1,263,300 | -43.09(-24.97%) |
Feb 20, 2024 | 172.75 | 175.95 | 168.98 | 172.56 | 780,620 | +6.99(+4.22%) |
Feb 16, 2024 | 171.34 | 171.68 | 161.30 | 165.57 | 730,327 | -5.95(-3.47%) |
Feb 15, 2024 | 169.82 | 176.97 | 167.08 | 171.52 | 622,868 | -1.97(-1.14%) |
Feb 14, 2024 | 165.67 | 174.19 | 162.00 | 173.49 | 813,992 | +13.86(+8.68%) |
Feb 13, 2024 | 159.80 | 162.00 | 155.81 | 159.63 | 891,080 | +8.27(+5.46%) |
Feb 12, 2024 | 138.94 | 153.18 | 135.82 | 151.36 | 837,872 | +14.12(+10.29%) |
Feb 09, 2024 | 133.63 | 139.35 | 133.12 | 137.24 | 684,454 | +3.80(+2.85%) |
Feb 08, 2024 | 126.05 | 135.24 | 125.00 | 133.44 | 777,871 | +10.29(+8.36%) |
Feb 07, 2024 | 117.26 | 124.63 | 117.20 | 123.15 | 554,196 | +3.72(+3.11%) |
Feb 06, 2024 | 116.85 | 120.00 | 114.55 | 119.43 | 722,534 | +8.60(+7.76%) |
Feb 05, 2024 | 111.13 | 113.71 | 108.64 | 110.83 | 738,892 | +1.20(+1.09%) |
Feb 02, 2024 | 112.21 | 113.60 | 108.87 | 109.63 | 786,852 | -5.37(-4.67%) |
Feb 01, 2024 | 109.26 | 115.92 | 106.79 | 115.00 | 909,891 | +8.28(+7.76%) |
Jan 31, 2024 | 107.87 | 109.52 | 102.84 | 106.72 | 904,440 | -2.51(-2.30%) |
Jan 30, 2024 | 109.58 | 113.50 | 106.82 | 109.23 | 837,795 | -3.55(-3.15%) |
Jan 29, 2024 | 108.25 | 114.58 | 107.73 | 112.78 | 1,285,927 | +10.37(+10.13%) |
Jan 26, 2024 | 104.02 | 110.15 | 101.61 | 102.41 | 1,429,938 | -0.26(-0.25%) |
Jan 25, 2024 | 94.01 | 103.93 | 93.44 | 102.67 | 1,662,378 | +8.94(+9.54%) |
Jan 24, 2024 | 97.55 | 101.13 | 93.23 | 93.73 | 1,830,632 | -9.33(-9.05%) |
Jan 23, 2024 | 111.36 | 111.36 | 102.60 | 103.06 | 1,545,654 | -5.30(-4.89%) |
Jan 22, 2024 | 108.39 | 109.37 | 105.54 | 108.36 | 1,523,249 | +10.00(+10.17%) |
Jan 19, 2024 | 91.75 | 98.36 | 91.75 | 98.36 | 2,135,396 | +12.15(+14.09%) |
Jan 18, 2024 | 84.28 | 89.19 | 83.96 | 86.21 | 2,889,560 | +4.15(+5.06%) |
Jan 17, 2024 | 83.54 | 84.79 | 79.35 | 82.06 | 2,380,643 | -2.07(-2.46%) |
Jan 16, 2024 | 82.22 | 84.50 | 80.01 | 84.13 | 2,639,849 | +11.28(+15.48%) |
Jan 12, 2024 | 74.00 | 77.45 | 72.39 | 72.85 | 4,677,514 | -6.38(-8.05%) |
Jan 11, 2024 | 77.03 | 79.68 | 72.48 | 79.23 | 4,815,365 | +0.81(+1.03%) |
Jan 10, 2024 | 75.59 | 78.78 | 73.73 | 78.42 | 3,954,356 | +8.38(+11.96%) |
Jan 09, 2024 | 72.20 | 77.38 | 65.01 | 70.04 | 7,997,309 | -7.40(-9.56%) |
Jan 08, 2024 | 83.38 | 85.15 | 75.39 | 77.44 | 3,123,725 | +1.14(+1.49%) |
Jan 05, 2024 | 82.60 | 83.10 | 74.26 | 76.30 | 2,958,795 | -0.93(-1.20%) |
Jan 04, 2024 | 79.70 | 83.98 | 76.90 | 77.23 | 3,402,172 | -7.52(-8.87%) |
Jan 03, 2024 | 84.62 | 88.97 | 82.35 | 84.75 | 2,300,379 | -6.82(-7.45%) |
Jan 02, 2024 | 90.65 | 94.20 | 90.50 | 91.57 | 1,821,890 | -4.84(-5.02%) |
Dec 29, 2023 | 94.08 | 97.70 | 91.48 | 96.41 | 1,693,756 | +4.01(+4.34%) |
Dec 28, 2023 | 94.74 | 96.00 | 91.13 | 92.40 | 2,342,241 | -7.20(-7.23%) |
Dec 27, 2023 | 95.66 | 100.79 | 91.69 | 99.60 | 1,765,665 | -1.84(-1.81%) |
Dec 26, 2023 | 102.73 | 105.50 | 101.05 | 101.44 | 1,593,124 | +4.26(+4.38%) |
Dec 22, 2023 | 102.85 | 102.97 | 96.90 | 97.18 | 1,256,514 | -1.54(-1.56%) |
Dec 21, 2023 | 104.94 | 107.01 | 96.45 | 98.72 | 1,777,869 | -11.22(-10.21%) |
Dec 20, 2023 | 104.69 | 110.17 | 101.92 | 109.94 | 1,518,492 | +9.51(+9.47%) |
Dec 19, 2023 | 107.50 | 110.12 | 99.94 | 100.43 | 1,575,098 | +1.33(+1.34%) |
Dec 18, 2023 | 93.61 | 99.80 | 93.17 | 99.10 | 897,306 | -1.06(-1.06%) |
Dec 15, 2023 | 100.13 | 103.24 | 95.71 | 100.16 | 1,075,026 | -1.38(-1.36%) |
Dec 14, 2023 | 109.54 | 109.74 | 101.50 | 101.54 | 1,285,415 | -8.64(-7.84%) |
Dec 13, 2023 | 116.59 | 117.32 | 103.88 | 110.18 | 1,619,950 | -6.41(-5.50%) |
Dec 12, 2023 | 112.81 | 116.90 | 109.30 | 116.59 | 984,940 | +11.27(+10.70%) |
Dec 11, 2023 | 113.25 | 115.58 | 104.75 | 105.32 | 1,501,012 | +8.48(+8.76%) |
Dec 08, 2023 | 95.21 | 98.00 | 92.89 | 96.84 | 763,519 | +1.31(+1.37%) |
Dec 07, 2023 | 95.86 | 98.83 | 92.00 | 95.53 | 1,044,007 | -0.22(-0.23%) |
Dec 06, 2023 | 86.02 | 97.14 | 85.53 | 95.75 | 1,655,083 | +9.36(+10.83%) |
Dec 05, 2023 | 81.89 | 88.57 | 81.47 | 86.39 | 851,415 | +0.20(+0.23%) |
Dec 04, 2023 | 88.36 | 89.92 | 85.97 | 86.19 | 1,208,774 | +3.15(+3.79%) |
Dec 01, 2023 | 82.90 | 83.77 | 78.86 | 83.04 | 1,396,311 | +2.10(+2.59%) |
Nov 30, 2023 | 79.81 | 83.58 | 78.71 | 80.94 | 897,783 | -0.78(-0.95%) |
Nov 29, 2023 | 77.73 | 81.85 | 77.50 | 81.72 | 1,023,925 | +0.32(+0.39%) |
Nov 28, 2023 | 76.48 | 81.72 | 74.03 | 81.40 | 1,172,818 | +7.40(+10.00%) |
Nov 27, 2023 | 74.97 | 76.73 | 73.64 | 74.00 | 659,987 | +3.05(+4.30%) |
Nov 24, 2023 | 72.92 | 73.42 | 69.79 | 70.95 | 513,492 | +1.66(+2.40%) |
Nov 22, 2023 | 71.75 | 73.10 | 68.64 | 69.29 | 751,541 | -2.43(-3.39%) |
Nov 21, 2023 | 70.34 | 71.90 | 68.06 | 71.72 | 855,636 | +2.64(+3.82%) |
Nov 20, 2023 | 68.82 | 69.34 | 66.92 | 69.08 | 1,124,647 | +3.61(+5.51%) |
Nov 17, 2023 | 66.10 | 67.95 | 65.20 | 65.47 | 1,392,553 | +3.79(+6.14%) |
Nov 16, 2023 | 58.57 | 63.01 | 58.04 | 61.68 | 1,670,372 | +3.43(+5.89%) |
Nov 15, 2023 | 56.70 | 58.42 | 54.22 | 58.25 | 1,436,137 | -0.97(-1.64%) |
Nov 14, 2023 | 57.22 | 59.40 | 55.66 | 59.22 | 1,275,262 | +4.02(+7.28%) |
Nov 13, 2023 | 56.80 | 58.59 | 54.86 | 55.20 | 1,311,857 | -4.74(-7.91%) |
Nov 10, 2023 | 59.45 | 60.47 | 59.38 | 59.94 | 954,632 | +1.24(+2.11%) |
Nov 09, 2023 | 58.21 | 59.76 | 57.84 | 58.70 | 1,173,458 | +2.80(+5.01%) |
Nov 08, 2023 | 56.00 | 58.11 | 53.99 | 55.90 | 1,796,734 | +2.69(+5.06%) |
Nov 07, 2023 | 53.76 | 54.56 | 52.74 | 53.21 | 1,624,123 | +2.09(+4.09%) |
Nov 06, 2023 | 50.20 | 51.71 | 49.71 | 51.12 | 2,343,616 | +4.50(+9.65%) |
Nov 03, 2023 | 46.19 | 46.74 | 44.39 | 46.62 | 1,620,192 | +0.39(+0.84%) |
Nov 02, 2023 | 48.24 | 48.56 | 46.06 | 46.23 | 1,769,924 | -0.69(-1.47%) |
Nov 01, 2023 | 48.30 | 48.60 | 45.37 | 46.92 | 2,628,888 | +2.06(+4.59%) |
Oct 31, 2023 | 48.21 | 48.27 | 44.06 | 44.86 | 4,686,202 | -7.50(-14.32%) |
Oct 30, 2023 | 52.23 | 52.56 | 51.27 | 52.36 | 1,258,203 | +3.19(+6.49%) |
Oct 27, 2023 | 46.64 | 49.44 | 46.46 | 49.17 | 2,501,373 | +1.31(+2.74%) |
Oct 26, 2023 | 50.73 | 51.46 | 47.27 | 47.86 | 2,134,473 | -2.80(-5.53%) |
Oct 25, 2023 | 51.72 | 52.64 | 50.58 | 50.66 | 965,985 | -1.79(-3.41%) |
Oct 24, 2023 | 54.56 | 55.07 | 52.31 | 52.45 | 1,145,973 | -1.90(-3.50%) |
Oct 23, 2023 | 54.91 | 55.42 | 53.72 | 54.35 | 995,676 | -0.22(-0.40%) |
Oct 20, 2023 | 54.59 | 54.95 | 53.86 | 54.57 | 1,427,312 | +1.90(+3.61%) |
Oct 19, 2023 | 49.93 | 52.84 | 49.48 | 52.67 | 2,164,152 | +3.19(+6.45%) |
Oct 18, 2023 | 47.97 | 49.79 | 47.82 | 49.48 | 1,097,747 | -0.23(-0.46%) |
Oct 17, 2023 | 49.50 | 50.68 | 49.00 | 49.71 | 1,658,201 | +0.83(+1.70%) |
Oct 16, 2023 | 48.85 | 49.70 | 48.09 | 48.88 | 2,556,102 | +2.08(+4.44%) |
Oct 13, 2023 | 46.95 | 47.54 | 46.01 | 46.80 | 1,820,594 | +1.59(+3.52%) |
Oct 12, 2023 | 45.65 | 46.00 | 43.74 | 45.21 | 2,616,985 | +0.76(+1.71%) |
Oct 11, 2023 | 46.63 | 48.07 | 43.89 | 44.45 | 4,291,413 | -0.04(-0.09%) |
Oct 10, 2023 | 44.95 | 46.10 | 44.28 | 44.49 | 2,477,293 | -0.56(-1.24%) |
Oct 09, 2023 | 45.85 | 46.37 | 44.33 | 45.05 | 2,710,967 | -1.25(-2.70%) |
Oct 06, 2023 | 50.26 | 50.60 | 45.33 | 46.30 | 4,466,374 | -4.69(-9.20%) |
Oct 05, 2023 | 56.93 | 57.08 | 49.95 | 50.99 | 4,097,560 | -7.25(-12.45%) |
Oct 04, 2023 | 56.12 | 60.00 | 55.89 | 58.24 | 2,160,044 | -2.17(-3.59%) |
Oct 03, 2023 | 62.50 | 63.16 | 59.54 | 60.41 | 2,268,845 | -4.24(-6.56%) |
Oct 02, 2023 | 63.38 | 65.36 | 62.20 | 64.65 | 1,406,829 | +3.61(+5.91%) |
Sep 29, 2023 | 62.77 | 62.84 | 59.46 | 61.04 | 1,775,566 | +0.12(+0.20%) |
Sep 28, 2023 | 61.02 | 62.54 | 59.27 | 60.92 | 1,850,389 | -2.42(-3.82%) |
Sep 27, 2023 | 63.97 | 64.16 | 60.76 | 63.34 | 1,668,537 | -1.81(-2.78%) |
Sep 26, 2023 | 65.30 | 66.04 | 63.22 | 65.15 | 1,191,763 | +2.20(+3.49%) |
Sep 25, 2023 | 62.71 | 63.77 | 62.45 | 62.95 | 854,805 | -0.72(-1.13%) |
Sep 22, 2023 | 64.15 | 65.32 | 63.27 | 63.67 | 727,203 | -1.37(-2.11%) |
Sep 21, 2023 | 61.80 | 65.92 | 60.57 | 65.04 | 1,225,029 | +3.06(+4.94%) |
Sep 20, 2023 | 62.23 | 62.60 | 61.05 | 61.98 | 1,275,199 | +3.86(+6.64%) |
Sep 19, 2023 | 58.47 | 59.56 | 56.31 | 58.12 | 1,953,398 | -1.40(-2.35%) |
Sep 18, 2023 | 60.86 | 61.88 | 58.75 | 59.52 | 1,228,291 | -2.17(-3.52%) |
Sep 15, 2023 | 60.38 | 62.13 | 59.43 | 61.69 | 831,318 | +1.69(+2.82%) |
Sep 14, 2023 | 57.57 | 60.25 | 56.58 | 60.00 | 1,431,533 | +1.18(+2.01%) |
Sep 13, 2023 | 60.22 | 61.04 | 57.66 | 58.82 | 1,561,369 | +0.17(+0.29%) |
Sep 12, 2023 | 60.63 | 62.22 | 56.78 | 58.65 | 1,653,115 | -2.77(-4.51%) |
Sep 11, 2023 | 62.50 | 62.52 | 60.50 | 61.42 | 654,301 | +0.87(+1.44%) |
Sep 08, 2023 | 60.51 | 61.21 | 59.57 | 60.55 | 494,069 | -0.38(-0.62%) |
Sep 07, 2023 | 63.30 | 63.46 | 59.12 | 60.93 | 1,110,022 | -0.42(-0.68%) |
Sep 06, 2023 | 61.85 | 62.24 | 60.48 | 61.35 | 704,217 | +1.96(+3.30%) |
Sep 05, 2023 | 59.65 | 60.28 | 59.00 | 59.39 | 1,040,799 | +3.70(+6.64%) |
Sep 01, 2023 | 52.90 | 55.96 | 52.00 | 55.69 | 1,763,411 | +1.40(+2.58%) |
Aug 31, 2023 | 54.00 | 55.20 | 51.13 | 54.29 | 2,258,565 | +1.51(+2.86%) |
Aug 30, 2023 | 55.93 | 56.57 | 52.65 | 52.78 | 1,817,906 | -4.46(-7.79%) |
Aug 29, 2023 | 56.98 | 58.83 | 56.49 | 57.24 | 1,069,331 | +1.41(+2.53%) |
Aug 28, 2023 | 51.56 | 56.77 | 51.52 | 55.83 | 1,786,515 | +1.35(+2.48%) |
Aug 25, 2023 | 57.15 | 57.76 | 54.30 | 54.48 | 1,093,663 | -2.26(-3.98%) |
Aug 24, 2023 | 59.22 | 60.03 | 54.56 | 56.74 | 1,706,058 | -1.85(-3.16%) |
Aug 23, 2023 | 57.26 | 58.62 | 56.89 | 58.59 | 972,172 | +2.45(+4.36%) |
Aug 22, 2023 | 53.63 | 56.54 | 53.63 | 56.14 | 1,218,385 | +2.52(+4.70%) |
Aug 21, 2023 | 52.65 | 53.69 | 52.10 | 53.62 | 1,148,854 | -0.04(-0.07%) |
Aug 18, 2023 | 53.54 | 54.14 | 52.98 | 53.66 | 1,591,193 | +1.83(+3.53%) |
Aug 17, 2023 | 51.58 | 52.44 | 50.57 | 51.83 | 1,247,780 | -0.56(-1.07%) |
Aug 16, 2023 | 51.77 | 52.82 | 51.66 | 52.39 | 1,628,296 | +2.07(+4.11%) |
Aug 15, 2023 | 49.75 | 50.84 | 49.50 | 50.32 | 2,060,237 | +2.28(+4.75%) |
Aug 14, 2023 | 48.46 | 49.49 | 47.85 | 48.04 | 1,488,510 | -0.19(-0.39%) |
Aug 11, 2023 | 50.75 | 50.90 | 48.11 | 48.23 | 2,648,716 | -1.02(-2.07%) |
Aug 10, 2023 | 47.27 | 50.25 | 46.84 | 49.25 | 3,629,982 | +3.92(+8.65%) |
Aug 09, 2023 | 44.82 | 47.43 | 44.25 | 45.33 | 5,590,868 | -6.07(-11.81%) |
Aug 08, 2023 | 53.53 | 54.32 | 51.22 | 51.40 | 2,602,855 | -1.70(-3.20%) |
Aug 07, 2023 | 55.52 | 56.22 | 52.77 | 53.10 | 3,160,022 | -7.66(-12.61%) |
Aug 04, 2023 | 59.69 | 61.95 | 59.60 | 60.76 | 775,080 | -1.16(-1.87%) |
Aug 03, 2023 | 62.90 | 64.15 | 60.50 | 61.92 | 1,178,943 | -4.24(-6.41%) |
Aug 02, 2023 | 64.87 | 67.22 | 64.69 | 66.16 | 808,234 | +4.71(+7.66%) |
Aug 01, 2023 | 63.11 | 63.17 | 61.38 | 61.45 | 891,140 | +2.93(+5.01%) |
Jul 31, 2023 | 59.38 | 60.06 | 58.51 | 58.52 | 1,098,673 | -0.16(-0.27%) |
Jul 28, 2023 | 57.89 | 60.72 | 57.67 | 58.68 | 1,205,032 | -1.59(-2.64%) |
Jul 27, 2023 | 59.11 | 62.55 | 58.37 | 60.27 | 1,744,259 | +3.41(+6.00%) |
Jul 26, 2023 | 57.51 | 58.27 | 56.25 | 56.86 | 1,636,404 | +1.95(+3.55%) |
Jul 25, 2023 | 56.99 | 57.18 | 53.51 | 54.91 | 2,085,319 | -1.65(-2.92%) |
Jul 24, 2023 | 57.51 | 58.02 | 55.59 | 56.56 | 1,427,137 | +0.35(+0.62%) |
Jul 21, 2023 | 56.48 | 57.08 | 55.39 | 56.21 | 1,538,544 | +0.31(+0.55%) |
Jul 20, 2023 | 56.26 | 57.11 | 53.88 | 55.90 | 3,475,179 | -4.94(-8.12%) |
Jul 19, 2023 | 60.74 | 62.46 | 59.60 | 60.84 | 1,277,011 | -0.38(-0.62%) |
Jul 18, 2023 | 62.50 | 63.32 | 59.89 | 61.22 | 1,794,795 | -4.61(-7.00%) |
Jul 17, 2023 | 66.78 | 68.11 | 64.76 | 65.83 | 1,107,915 | +0.54(+0.83%) |
Jul 14, 2023 | 62.72 | 67.50 | 62.51 | 65.29 | 1,162,941 | +0.41(+0.63%) |
Jul 13, 2023 | 62.88 | 65.43 | 61.00 | 64.88 | 1,318,803 | +3.42(+5.56%) |
Jul 12, 2023 | 61.00 | 62.65 | 60.00 | 61.46 | 1,325,016 | +3.50(+6.04%) |
Jul 11, 2023 | 59.45 | 59.84 | 56.97 | 57.96 | 2,168,680 | -2.58(-4.26%) |
Jul 10, 2023 | 60.91 | 61.91 | 59.12 | 60.54 | 2,079,323 | -4.03(-6.24%) |
Jul 07, 2023 | 62.09 | 65.88 | 59.36 | 64.57 | 2,060,831 | +3.22(+5.25%) |
Jul 06, 2023 | 60.62 | 63.32 | 58.87 | 61.35 | 1,871,028 | +0.99(+1.64%) |
Jul 05, 2023 | 55.94 | 60.96 | 55.57 | 60.36 | 1,451,894 | +2.36(+4.07%) |
Jul 03, 2023 | 58.21 | 59.53 | 57.55 | 58.00 | 895,949 | +2.55(+4.60%) |
Jun 30, 2023 | 59.60 | 60.09 | 53.98 | 55.45 | 2,292,677 | -3.68(-6.22%) |
Jun 29, 2023 | 61.21 | 61.50 | 56.67 | 59.13 | 2,147,334 | -1.87(-3.07%) |
Jun 28, 2023 | 55.98 | 61.24 | 55.96 | 61.00 | 1,830,425 | +5.49(+9.89%) |
Jun 27, 2023 | 53.89 | 57.19 | 52.62 | 55.51 | 1,799,549 | +3.04(+5.79%) |
Jun 26, 2023 | 51.88 | 54.07 | 50.56 | 52.47 | 1,658,981 | -1.84(-3.39%) |
Jun 23, 2023 | 63.18 | 63.38 | 53.50 | 54.31 | 2,637,857 | -5.74(-9.56%) |
Jun 22, 2023 | 60.89 | 63.63 | 59.38 | 60.05 | 1,806,274 | -0.74(-1.22%) |
Jun 21, 2023 | 66.47 | 66.67 | 60.75 | 60.79 | 1,526,207 | -5.53(-8.34%) |
Jun 20, 2023 | 60.68 | 66.65 | 59.60 | 66.32 | 1,967,388 | +5.53(+9.10%) |
Jun 16, 2023 | 63.79 | 65.93 | 59.31 | 60.79 | 2,373,891 | -3.22(-5.03%) |
Jun 15, 2023 | 72.16 | 73.12 | 63.45 | 64.01 | 3,224,824 | -12.58(-16.43%) |
Jun 14, 2023 | 76.94 | 78.59 | 75.95 | 76.59 | 1,289,435 | -0.97(-1.25%) |
Jun 13, 2023 | 75.64 | 79.22 | 75.64 | 77.56 | 1,106,963 | -4.07(-4.99%) |
Jun 12, 2023 | 84.86 | 86.07 | 81.01 | 81.63 | 1,364,509 | -0.54(-0.66%) |
Jun 09, 2023 | 81.46 | 83.08 | 78.91 | 82.17 | 1,384,659 | +4.59(+5.92%) |
Jun 08, 2023 | 80.00 | 81.18 | 74.59 | 77.58 | 1,542,752 | -0.14(-0.18%) |
Jun 07, 2023 | 78.15 | 81.82 | 76.58 | 77.72 | 1,500,044 | -4.67(-5.67%) |
Jun 06, 2023 | 84.19 | 85.10 | 80.21 | 82.39 | 957,739 | -0.73(-0.88%) |
Jun 05, 2023 | 79.55 | 85.15 | 77.71 | 83.12 | 1,210,438 | -5.78(-6.50%) |
Jun 02, 2023 | 87.58 | 90.41 | 84.56 | 88.90 | 1,013,930 | -1.58(-1.75%) |
Jun 01, 2023 | 89.27 | 92.35 | 88.10 | 90.48 | 1,623,822 | +6.97(+8.35%) |
May 31, 2023 | 74.53 | 84.04 | 74.09 | 83.51 | 1,598,053 | +3.52(+4.40%) |
May 30, 2023 | 79.18 | 82.98 | 78.12 | 79.99 | 1,720,170 | +6.72(+9.17%) |
May 26, 2023 | 73.83 | 75.24 | 70.56 | 73.27 | 1,384,073 | +2.69(+3.81%) |
May 25, 2023 | 66.62 | 72.35 | 65.00 | 70.58 | 1,914,475 | +5.39(+8.27%) |
May 24, 2023 | 65.57 | 67.30 | 64.89 | 65.19 | 1,385,547 | -3.45(-5.03%) |
May 23, 2023 | 68.91 | 69.86 | 66.14 | 68.64 | 1,682,624 | +2.26(+3.40%) |
May 22, 2023 | 64.29 | 67.96 | 64.19 | 66.38 | 2,428,403 | +7.45(+12.64%) |
May 19, 2023 | 56.51 | 59.98 | 54.84 | 58.93 | 3,667,958 | +0.51(+0.87%) |
May 18, 2023 | 69.72 | 71.44 | 57.70 | 58.42 | 4,901,727 | -11.98(-17.02%) |
May 17, 2023 | 72.40 | 72.80 | 68.44 | 70.40 | 1,956,338 | -0.17(-0.24%) |
May 16, 2023 | 66.00 | 70.92 | 64.41 | 70.57 | 2,351,396 | +1.17(+1.69%) |
May 15, 2023 | 71.49 | 72.55 | 68.63 | 69.40 | 2,325,412 | -5.78(-7.69%) |
May 12, 2023 | 81.44 | 82.03 | 71.67 | 75.18 | 2,985,763 | -7.05(-8.57%) |
May 11, 2023 | 81.78 | 83.77 | 78.80 | 82.23 | 1,434,871 | -0.40(-0.48%) |
May 10, 2023 | 81.29 | 83.86 | 79.91 | 82.63 | 1,623,507 | +5.63(+7.31%) |
May 09, 2023 | 76.39 | 79.98 | 75.50 | 77.00 | 1,750,618 | -1.50(-1.91%) |
May 08, 2023 | 79.51 | 81.70 | 77.26 | 78.50 | 1,377,370 | -7.52(-8.74%) |
May 05, 2023 | 85.04 | 86.46 | 82.23 | 86.02 | 1,097,538 | -1.27(-1.45%) |
May 04, 2023 | 83.51 | 87.40 | 83.34 | 87.29 | 1,198,398 | +4.37(+5.27%) |
May 03, 2023 | 81.79 | 84.88 | 80.75 | 82.92 | 1,283,155 | +5.33(+6.87%) |
May 02, 2023 | 76.49 | 79.71 | 76.49 | 77.59 | 1,185,391 | +3.96(+5.38%) |
May 01, 2023 | 70.93 | 74.71 | 70.75 | 73.63 | 1,419,090 | +4.26(+6.14%) |
Apr 28, 2023 | 70.45 | 71.77 | 67.92 | 69.37 | 2,488,479 | -1.69(-2.38%) |
Apr 27, 2023 | 72.00 | 75.09 | 69.60 | 71.06 | 1,941,063 | -2.02(-2.76%) |
Apr 26, 2023 | 72.34 | 74.82 | 72.34 | 73.08 | 1,937,460 | +4.42(+6.44%) |
Apr 25, 2023 | 66.92 | 68.82 | 66.31 | 68.66 | 2,982,850 | +3.00(+4.57%) |
Apr 24, 2023 | 69.82 | 70.11 | 64.45 | 65.66 | 2,633,350 | -3.53(-5.10%) |
Apr 21, 2023 | 68.34 | 69.85 | 66.86 | 69.19 | 1,565,413 | +0.34(+0.49%) |
Apr 20, 2023 | 69.19 | 73.00 | 66.80 | 68.85 | 2,479,510 | -0.39(-0.56%) |
Apr 19, 2023 | 67.97 | 69.91 | 67.16 | 69.24 | 3,115,375 | +6.06(+9.59%) |
Apr 18, 2023 | 65.81 | 68.00 | 62.68 | 63.18 | 3,951,369 | -3.91(-5.83%) |
Apr 17, 2023 | 66.51 | 68.70 | 65.62 | 67.09 | 3,820,493 | -5.81(-7.97%) |
Apr 14, 2023 | 81.35 | 82.16 | 72.10 | 72.90 | 2,183,427 | -6.54(-8.23%) |
Apr 13, 2023 | 77.85 | 81.17 | 77.68 | 79.44 | 1,618,679 | +3.57(+4.71%) |
Apr 12, 2023 | 72.50 | 76.91 | 70.85 | 75.87 | 1,908,093 | +7.41(+10.82%) |
Apr 11, 2023 | 70.34 | 73.82 | 68.07 | 68.46 | 2,571,783 | -2.98(-4.17%) |
Apr 10, 2023 | 71.85 | 73.88 | 66.80 | 71.44 | 4,017,550 | -12.04(-14.42%) |
Apr 06, 2023 | 76.44 | 85.58 | 75.75 | 83.48 | 2,239,727 | +8.32(+11.07%) |
Apr 05, 2023 | 71.71 | 77.73 | 71.64 | 75.16 | 2,132,954 | -4.03(-5.09%) |
Apr 04, 2023 | 78.30 | 80.26 | 76.70 | 79.19 | 2,039,770 | +1.84(+2.38%) |
Apr 03, 2023 | 77.37 | 79.94 | 75.64 | 77.35 | 2,491,908 | +4.93(+6.81%) |
Mar 31, 2023 | 73.94 | 74.94 | 69.42 | 72.42 | 3,351,168 | -6.67(-8.43%) |
Mar 30, 2023 | 77.99 | 81.16 | 75.61 | 79.09 | 1,726,607 | +4.65(+6.25%) |
Mar 29, 2023 | 77.86 | 79.55 | 71.20 | 74.44 | 2,679,899 | -1.64(-2.16%) |
Mar 28, 2023 | 73.87 | 77.08 | 70.15 | 76.08 | 1,762,294 | +4.79(+6.72%) |
Mar 27, 2023 | 70.01 | 73.98 | 69.32 | 71.29 | 1,902,698 | +4.54(+6.80%) |
Mar 24, 2023 | 66.06 | 68.00 | 63.20 | 66.75 | 2,054,336 | -3.19(-4.56%) |
Mar 23, 2023 | 67.21 | 70.25 | 63.24 | 69.94 | 2,037,197 | +3.67(+5.54%) |
Mar 22, 2023 | 62.44 | 68.54 | 61.19 | 66.27 | 2,400,877 | +5.28(+8.66%) |
Mar 21, 2023 | 71.96 | 72.07 | 58.77 | 60.99 | 2,844,285 | -5.71(-8.56%) |
Mar 20, 2023 | 63.43 | 68.59 | 63.00 | 66.70 | 1,698,171 | +5.16(+8.38%) |
Mar 17, 2023 | 59.42 | 62.74 | 58.76 | 61.54 | 2,076,503 | +7.09(+13.02%) |
Mar 16, 2023 | 57.30 | 58.35 | 53.98 | 54.45 | 1,913,540 | -3.46(-5.97%) |
Mar 15, 2023 | 57.26 | 60.40 | 56.10 | 57.91 | 2,365,364 | +5.63(+10.77%) |
Mar 14, 2023 | 51.76 | 54.31 | 51.02 | 52.28 | 2,437,904 | +1.14(+2.23%) |
Mar 13, 2023 | 56.02 | 56.74 | 50.31 | 51.14 | 3,373,703 | -7.96(-13.47%) |
Mar 10, 2023 | 56.10 | 59.37 | 54.92 | 59.10 | 2,607,097 | +2.92(+5.20%) |
Mar 09, 2023 | 51.24 | 56.94 | 50.23 | 56.18 | 2,716,843 | +4.92(+9.60%) |
Mar 08, 2023 | 50.11 | 53.93 | 50.08 | 51.26 | 2,908,665 | +1.80(+3.64%) |
Mar 07, 2023 | 50.55 | 52.16 | 48.30 | 49.46 | 2,235,080 | -1.34(-2.64%) |
Mar 06, 2023 | 51.22 | 53.99 | 50.60 | 50.80 | 4,010,802 | +8.75(+20.81%) |
Mar 03, 2023 | 48.15 | 49.12 | 41.47 | 42.05 | 5,553,033 | -7.75(-15.56%) |
Mar 02, 2023 | 47.82 | 51.93 | 47.80 | 49.80 | 2,744,319 | +1.15(+2.36%) |