Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 398,622 | -0.50(-0.98%) |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 389,463 | +0.97(+1.93%) |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 399,412 | -1.07(-2.08%) |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 462,589 | +1.75(+3.53%) |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 479,125 | -0.85(-1.68%) |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 495,084 | -0.24(-0.47%) |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 651,334 | +1.07(+2.16%) |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 505,948 | +0.40(+0.81%) |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 768,500 | +0.09(+0.18%) |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 1,148,015 | -1.81(-3.55%) |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 640,503 | -2.10(-3.96%) |
Mar 13, 2024 | 55.01 | 55.48 | 52.92 | 53.06 | 603,497 | -2.47(-4.45%) |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 580,932 | +0.07(+0.13%) |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 405,082 | -0.67(-1.19%) |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 611,950 | -1.69(-2.92%) |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 561,661 | +1.86(+3.32%) |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 456,132 | +0.59(+1.07%) |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 452,677 | -1.48(-2.60%) |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 470,898 | -0.31(-0.54%) |
Mar 01, 2024 | 56.20 | 58.29 | 55.25 | 57.16 | 658,458 | +1.31(+2.35%) |
Feb 29, 2024 | 59.31 | 59.87 | 55.59 | 55.85 | 1,166,177 | -2.14(-3.69%) |
Feb 28, 2024 | 65.00 | 65.39 | 56.59 | 57.99 | 1,628,532 | +0.03(+0.05%) |
Feb 27, 2024 | 56.98 | 58.56 | 56.98 | 57.96 | 832,275 | +1.14(+2.01%) |
Feb 26, 2024 | 55.48 | 57.85 | 55.35 | 56.82 | 584,540 | +1.56(+2.82%) |
Feb 23, 2024 | 54.77 | 55.64 | 53.94 | 55.26 | 458,711 | +0.32(+0.58%) |
Feb 22, 2024 | 55.18 | 55.53 | 54.20 | 54.94 | 442,293 | +0.97(+1.80%) |
Feb 21, 2024 | 53.57 | 54.08 | 52.78 | 53.97 | 273,258 | -0.28(-0.52%) |
Feb 20, 2024 | 52.55 | 54.26 | 52.16 | 54.25 | 512,636 | +0.90(+1.69%) |
Feb 16, 2024 | 53.99 | 54.66 | 53.15 | 53.35 | 1,214,797 | -1.15(-2.11%) |
Feb 15, 2024 | 54.95 | 55.20 | 54.22 | 54.50 | 328,856 | +0.24(+0.44%) |
Feb 14, 2024 | 53.14 | 54.67 | 53.05 | 54.26 | 480,277 | +2.01(+3.85%) |
Feb 13, 2024 | 52.83 | 53.64 | 51.51 | 52.25 | 545,053 | -3.17(-5.72%) |
Feb 12, 2024 | 55.62 | 56.63 | 55.28 | 55.42 | 356,987 | +0.14(+0.25%) |
Feb 09, 2024 | 54.76 | 56.26 | 54.63 | 55.28 | 423,036 | +0.63(+1.15%) |
Feb 08, 2024 | 53.14 | 55.72 | 53.14 | 54.65 | 1,097,278 | +1.38(+2.59%) |
Feb 07, 2024 | 53.80 | 53.97 | 52.58 | 53.27 | 361,169 | +0.14(+0.26%) |
Feb 06, 2024 | 52.23 | 53.14 | 51.93 | 53.13 | 428,592 | +0.81(+1.55%) |
Feb 05, 2024 | 51.79 | 52.86 | 50.84 | 52.32 | 444,785 | +0.33(+0.63%) |
Feb 02, 2024 | 51.25 | 52.20 | 50.86 | 51.99 | 277,434 | +0.07(+0.13%) |
Feb 01, 2024 | 53.13 | 53.23 | 51.53 | 51.92 | 606,126 | -0.64(-1.22%) |
Jan 31, 2024 | 54.54 | 54.66 | 52.44 | 52.56 | 474,227 | -2.40(-4.37%) |
Jan 30, 2024 | 56.00 | 56.52 | 54.42 | 54.96 | 262,228 | -1.56(-2.76%) |
Jan 29, 2024 | 54.67 | 56.64 | 54.29 | 56.52 | 365,507 | +1.75(+3.20%) |
Jan 26, 2024 | 55.86 | 56.04 | 54.18 | 54.77 | 472,137 | -1.58(-2.80%) |
Jan 25, 2024 | 58.26 | 58.26 | 56.28 | 56.35 | 279,638 | -0.63(-1.11%) |
Jan 24, 2024 | 58.25 | 58.43 | 56.95 | 56.98 | 393,836 | -0.86(-1.49%) |
Jan 23, 2024 | 57.21 | 58.05 | 56.80 | 57.84 | 530,691 | +0.84(+1.47%) |
Jan 22, 2024 | 56.39 | 57.88 | 56.28 | 57.00 | 501,447 | +1.27(+2.28%) |
Jan 19, 2024 | 56.06 | 56.48 | 55.45 | 55.73 | 577,098 | +0.48(+0.87%) |
Jan 18, 2024 | 55.29 | 55.80 | 54.37 | 55.25 | 375,560 | +1.17(+2.16%) |
Jan 17, 2024 | 54.15 | 54.24 | 53.00 | 54.08 | 580,952 | -0.92(-1.67%) |
Jan 16, 2024 | 55.79 | 56.12 | 54.70 | 55.00 | 664,083 | -1.41(-2.50%) |
Jan 12, 2024 | 58.69 | 59.18 | 56.39 | 56.41 | 410,260 | -1.78(-3.06%) |
Jan 11, 2024 | 57.75 | 58.57 | 57.08 | 58.19 | 395,849 | +0.41(+0.71%) |
Jan 10, 2024 | 58.00 | 58.57 | 56.25 | 57.78 | 606,930 | -0.10(-0.17%) |
Jan 09, 2024 | 56.76 | 58.77 | 56.50 | 57.88 | 489,608 | +0.47(+0.82%) |
Jan 08, 2024 | 55.50 | 57.84 | 55.35 | 57.41 | 499,697 | +2.34(+4.25%) |
Jan 05, 2024 | 54.50 | 56.20 | 54.01 | 55.07 | 499,567 | +0.57(+1.05%) |
Jan 04, 2024 | 53.79 | 56.08 | 53.50 | 54.50 | 933,197 | -2.21(-3.90%) |
Jan 03, 2024 | 57.59 | 58.07 | 56.20 | 56.71 | 754,896 | -3.43(-5.70%) |
Jan 02, 2024 | 60.36 | 61.49 | 59.35 | 60.14 | 402,985 | -1.15(-1.88%) |
Dec 29, 2023 | 62.21 | 62.61 | 61.04 | 61.29 | 300,985 | -1.17(-1.87%) |
Dec 28, 2023 | 62.52 | 63.00 | 62.14 | 62.46 | 590,704 | -0.25(-0.40%) |
Dec 27, 2023 | 63.60 | 63.60 | 62.28 | 62.71 | 225,805 | -0.42(-0.67%) |
Dec 26, 2023 | 63.14 | 63.76 | 62.72 | 63.13 | 267,904 | +0.47(+0.75%) |
Dec 22, 2023 | 63.10 | 63.62 | 62.51 | 62.66 | 472,001 | -0.05(-0.08%) |
Dec 21, 2023 | 62.54 | 63.00 | 61.85 | 62.71 | 371,266 | +1.34(+2.18%) |
Dec 20, 2023 | 62.54 | 63.65 | 61.32 | 61.37 | 555,876 | -1.78(-2.82%) |
Dec 19, 2023 | 62.94 | 63.88 | 62.56 | 63.15 | 831,882 | +0.65(+1.04%) |
Dec 18, 2023 | 64.09 | 64.09 | 62.34 | 62.50 | 940,873 | -1.57(-2.45%) |
Dec 15, 2023 | 64.68 | 65.37 | 63.66 | 64.07 | 1,506,317 | +0.04(+0.06%) |
Dec 14, 2023 | 62.83 | 64.95 | 62.82 | 64.03 | 898,849 | +2.23(+3.61%) |
Dec 13, 2023 | 61.00 | 62.20 | 59.76 | 61.80 | 699,862 | +0.93(+1.54%) |
Dec 12, 2023 | 61.50 | 61.90 | 60.68 | 60.87 | 381,037 | -0.57(-0.94%) |
Dec 11, 2023 | 58.27 | 62.07 | 58.09 | 61.44 | 574,516 | +3.62(+6.26%) |
Dec 08, 2023 | 56.83 | 58.33 | 56.83 | 57.82 | 1,412,163 | +0.61(+1.07%) |
Dec 07, 2023 | 57.46 | 58.08 | 57.02 | 57.21 | 308,063 | +0.11(+0.19%) |
Dec 06, 2023 | 57.74 | 59.70 | 57.02 | 57.10 | 444,565 | +0.41(+0.72%) |
Dec 05, 2023 | 57.59 | 57.81 | 56.37 | 56.69 | 441,974 | -1.51(-2.59%) |
Dec 04, 2023 | 58.06 | 58.22 | 56.31 | 58.20 | 564,759 | -0.31(-0.53%) |
Dec 01, 2023 | 60.75 | 62.26 | 56.53 | 58.51 | 1,577,619 | -0.20(-0.34%) |
Nov 30, 2023 | 58.41 | 58.81 | 56.51 | 58.71 | 1,407,623 | +1.37(+2.39%) |
Nov 29, 2023 | 56.15 | 57.96 | 55.68 | 57.34 | 649,639 | +2.06(+3.73%) |
Nov 28, 2023 | 55.25 | 56.16 | 54.76 | 55.28 | 415,117 | +0.04(+0.07%) |
Nov 27, 2023 | 55.41 | 55.78 | 54.49 | 55.24 | 360,970 | -0.58(-1.04%) |
Nov 24, 2023 | 54.95 | 55.91 | 54.68 | 55.82 | 176,330 | +0.71(+1.29%) |
Nov 22, 2023 | 55.42 | 56.24 | 54.94 | 55.11 | 499,085 | +0.36(+0.66%) |
Nov 21, 2023 | 55.12 | 55.32 | 53.85 | 54.75 | 730,154 | -0.97(-1.74%) |
Nov 20, 2023 | 54.34 | 55.97 | 54.12 | 55.72 | 423,501 | +1.65(+3.05%) |
Nov 17, 2023 | 53.10 | 54.10 | 52.03 | 54.07 | 418,030 | +1.50(+2.85%) |
Nov 16, 2023 | 53.15 | 53.37 | 51.15 | 52.57 | 876,315 | -1.22(-2.27%) |
Nov 15, 2023 | 54.02 | 55.74 | 53.70 | 53.79 | 506,111 | +0.19(+0.35%) |
Nov 14, 2023 | 51.67 | 53.67 | 51.67 | 53.60 | 517,696 | +3.42(+6.82%) |
Nov 13, 2023 | 49.40 | 50.33 | 48.97 | 50.18 | 317,395 | -0.02(-0.04%) |
Nov 10, 2023 | 49.04 | 50.56 | 48.16 | 50.20 | 437,006 | +2.10(+4.37%) |
Nov 09, 2023 | 50.00 | 50.21 | 47.90 | 48.10 | 367,563 | -1.46(-2.96%) |
Nov 08, 2023 | 49.98 | 50.24 | 49.05 | 49.56 | 284,794 | -0.38(-0.75%) |
Nov 07, 2023 | 49.04 | 50.51 | 49.04 | 49.94 | 365,401 | +0.58(+1.18%) |
Nov 06, 2023 | 50.16 | 50.32 | 48.98 | 49.36 | 312,786 | -0.80(-1.59%) |
Nov 03, 2023 | 47.73 | 50.76 | 47.73 | 50.16 | 550,242 | +3.25(+6.93%) |
Nov 02, 2023 | 46.49 | 47.57 | 45.56 | 46.91 | 335,419 | +1.75(+3.88%) |
Nov 01, 2023 | 44.74 | 45.21 | 43.59 | 45.16 | 649,862 | +0.17(+0.38%) |
Oct 31, 2023 | 44.88 | 45.83 | 44.18 | 44.99 | 691,957 | +0.09(+0.20%) |
Oct 30, 2023 | 46.53 | 46.61 | 44.68 | 44.90 | 369,495 | -1.89(-4.04%) |
Oct 27, 2023 | 47.25 | 47.30 | 46.13 | 46.79 | 481,424 | +0.20(+0.43%) |
Oct 26, 2023 | 46.40 | 47.16 | 45.36 | 46.59 | 666,487 | +0.52(+1.13%) |
Oct 25, 2023 | 47.55 | 47.56 | 45.69 | 46.07 | 582,397 | -2.27(-4.70%) |
Oct 24, 2023 | 48.89 | 49.31 | 47.65 | 48.34 | 551,317 | -0.07(-0.14%) |
Oct 23, 2023 | 49.45 | 49.46 | 48.29 | 48.41 | 348,545 | -1.49(-2.99%) |
Oct 20, 2023 | 50.10 | 50.41 | 49.35 | 49.90 | 438,965 | -0.30(-0.60%) |
Oct 19, 2023 | 52.08 | 52.08 | 49.74 | 50.20 | 321,569 | -1.35(-2.62%) |
Oct 18, 2023 | 51.24 | 52.58 | 50.78 | 51.55 | 371,837 | -0.97(-1.85%) |
Oct 17, 2023 | 52.58 | 53.74 | 52.05 | 52.52 | 468,335 | -1.18(-2.20%) |
Oct 16, 2023 | 53.24 | 54.66 | 53.24 | 53.70 | 299,538 | +0.85(+1.61%) |
Oct 13, 2023 | 54.26 | 54.26 | 52.44 | 52.85 | 380,196 | -1.42(-2.62%) |
Oct 12, 2023 | 54.98 | 55.41 | 53.90 | 54.27 | 267,452 | -0.69(-1.26%) |
Oct 11, 2023 | 55.35 | 55.73 | 54.38 | 54.96 | 234,787 | -0.21(-0.38%) |
Oct 10, 2023 | 53.65 | 55.97 | 53.50 | 55.17 | 417,949 | +1.63(+3.04%) |
Oct 09, 2023 | 52.99 | 53.54 | 52.31 | 53.54 | 303,590 | +0.14(+0.26%) |
Oct 06, 2023 | 51.65 | 53.62 | 51.35 | 53.40 | 339,816 | +1.36(+2.61%) |
Oct 05, 2023 | 52.61 | 52.68 | 51.54 | 52.04 | 327,170 | -0.64(-1.21%) |
Oct 04, 2023 | 52.13 | 52.91 | 51.30 | 52.68 | 241,665 | +0.69(+1.33%) |
Oct 03, 2023 | 52.18 | 52.99 | 51.61 | 51.99 | 348,958 | -0.64(-1.22%) |
Oct 02, 2023 | 52.92 | 53.23 | 52.06 | 52.63 | 264,685 | -0.40(-0.75%) |
Sep 29, 2023 | 52.74 | 53.53 | 52.51 | 53.03 | 418,861 | +0.99(+1.90%) |
Sep 28, 2023 | 50.89 | 52.43 | 50.59 | 52.04 | 402,266 | +1.26(+2.48%) |
Sep 27, 2023 | 51.62 | 51.96 | 50.29 | 50.78 | 510,670 | -0.39(-0.76%) |
Sep 26, 2023 | 51.56 | 51.81 | 50.88 | 51.17 | 380,575 | -0.83(-1.60%) |
Sep 25, 2023 | 52.04 | 52.06 | 51.50 | 52.00 | 376,119 | -0.50(-0.95%) |
Sep 22, 2023 | 53.38 | 53.38 | 52.37 | 52.50 | 353,603 | -0.15(-0.28%) |
Sep 21, 2023 | 53.77 | 54.40 | 52.60 | 52.65 | 613,033 | -2.06(-3.77%) |
Sep 20, 2023 | 56.93 | 56.93 | 54.69 | 54.71 | 543,234 | -1.74(-3.08%) |
Sep 19, 2023 | 57.57 | 57.75 | 55.87 | 56.45 | 522,620 | -1.45(-2.50%) |
Sep 18, 2023 | 56.71 | 57.94 | 56.50 | 57.90 | 620,247 | +0.79(+1.38%) |
Sep 15, 2023 | 58.19 | 58.19 | 56.75 | 57.11 | 1,329,741 | -1.49(-2.54%) |
Sep 14, 2023 | 57.85 | 58.75 | 57.29 | 58.60 | 375,016 | +1.08(+1.87%) |
Sep 13, 2023 | 58.21 | 58.83 | 57.41 | 57.52 | 503,601 | -0.62(-1.07%) |
Sep 12, 2023 | 59.22 | 59.83 | 58.02 | 58.15 | 578,873 | -1.68(-2.81%) |
Sep 11, 2023 | 60.96 | 60.96 | 59.19 | 59.83 | 504,061 | -0.06(-0.10%) |
Sep 08, 2023 | 60.38 | 60.90 | 59.69 | 59.89 | 453,908 | -0.52(-0.86%) |
Sep 07, 2023 | 60.60 | 60.77 | 58.70 | 60.41 | 663,316 | -1.86(-2.99%) |
Sep 06, 2023 | 63.67 | 64.41 | 62.08 | 62.27 | 553,953 | -1.70(-2.66%) |
Sep 05, 2023 | 63.50 | 64.52 | 62.83 | 63.97 | 702,933 | +0.24(+0.38%) |
Sep 01, 2023 | 62.24 | 64.05 | 62.03 | 63.73 | 926,631 | +1.58(+2.54%) |
Aug 31, 2023 | 60.21 | 63.91 | 60.20 | 62.15 | 2,382,023 | +1.81(+3.00%) |
Aug 30, 2023 | 58.50 | 63.20 | 57.20 | 60.34 | 8,064,565 | -15.44(-20.37%) |
Aug 29, 2023 | 72.79 | 76.36 | 72.35 | 75.78 | 1,886,641 | +3.25(+4.48%) |
Aug 28, 2023 | 70.92 | 72.58 | 70.29 | 72.53 | 375,788 | +2.45(+3.50%) |
Aug 25, 2023 | 69.41 | 70.62 | 68.14 | 70.08 | 514,887 | +0.82(+1.18%) |
Aug 24, 2023 | 72.71 | 72.73 | 68.99 | 69.26 | 300,655 | -2.48(-3.46%) |
Aug 23, 2023 | 69.18 | 72.06 | 69.12 | 71.74 | 348,204 | +2.55(+3.69%) |
Aug 22, 2023 | 70.38 | 70.70 | 68.49 | 69.19 | 376,784 | -0.37(-0.53%) |
Aug 21, 2023 | 68.19 | 70.10 | 68.05 | 69.56 | 356,260 | +1.37(+2.01%) |
Aug 18, 2023 | 67.79 | 68.78 | 67.19 | 68.19 | 325,855 | -0.42(-0.61%) |
Aug 17, 2023 | 69.99 | 69.99 | 68.31 | 68.61 | 350,351 | -0.99(-1.42%) |
Aug 16, 2023 | 70.98 | 70.99 | 69.54 | 69.60 | 378,744 | -1.58(-2.22%) |
Aug 15, 2023 | 72.12 | 72.47 | 71.18 | 71.18 | 168,271 | -1.60(-2.20%) |
Aug 14, 2023 | 70.37 | 72.89 | 70.37 | 72.78 | 246,404 | +0.89(+1.24%) |
Aug 11, 2023 | 72.00 | 72.76 | 71.24 | 71.89 | 273,929 | -1.05(-1.44%) |
Aug 10, 2023 | 74.02 | 74.91 | 72.41 | 72.94 | 397,159 | -1.02(-1.38%) |
Aug 09, 2023 | 74.34 | 74.89 | 73.01 | 73.96 | 279,135 | -0.47(-0.63%) |
Aug 08, 2023 | 74.84 | 74.84 | 73.08 | 74.43 | 317,450 | -1.99(-2.60%) |
Aug 07, 2023 | 76.79 | 76.79 | 74.72 | 76.42 | 405,604 | +0.24(+0.32%) |
Aug 04, 2023 | 76.26 | 78.31 | 75.58 | 76.18 | 411,914 | -0.52(-0.68%) |
Aug 03, 2023 | 76.00 | 77.83 | 75.86 | 76.70 | 364,672 | -0.37(-0.48%) |
Aug 02, 2023 | 82.73 | 82.73 | 76.85 | 77.07 | 725,930 | -6.94(-8.26%) |
Aug 01, 2023 | 82.42 | 84.72 | 81.76 | 84.01 | 313,346 | +0.59(+0.71%) |
Jul 31, 2023 | 81.18 | 83.97 | 81.18 | 83.42 | 534,839 | +2.49(+3.08%) |
Jul 28, 2023 | 81.11 | 81.48 | 79.88 | 80.93 | 637,608 | +1.16(+1.45%) |
Jul 27, 2023 | 82.69 | 82.83 | 79.35 | 79.77 | 294,767 | -0.95(-1.18%) |
Jul 26, 2023 | 80.65 | 81.63 | 79.58 | 80.72 | 313,826 | -1.01(-1.24%) |
Jul 25, 2023 | 79.97 | 82.10 | 79.72 | 81.73 | 374,468 | +2.66(+3.36%) |
Jul 24, 2023 | 79.20 | 80.02 | 78.36 | 79.07 | 289,024 | +0.02(+0.03%) |
Jul 21, 2023 | 80.85 | 81.64 | 78.94 | 79.05 | 434,099 | -0.76(-0.95%) |
Jul 20, 2023 | 82.90 | 83.68 | 79.23 | 79.81 | 463,648 | -3.51(-4.21%) |
Jul 19, 2023 | 83.62 | 84.60 | 81.84 | 83.32 | 478,245 | -0.09(-0.11%) |
Jul 18, 2023 | 82.07 | 83.89 | 81.12 | 83.41 | 340,364 | +1.19(+1.45%) |
Jul 17, 2023 | 81.84 | 82.81 | 80.73 | 82.22 | 310,137 | +0.21(+0.26%) |
Jul 14, 2023 | 84.31 | 84.70 | 80.97 | 82.01 | 416,599 | -2.18(-2.59%) |
Jul 13, 2023 | 84.55 | 84.86 | 83.78 | 84.19 | 272,324 | +0.34(+0.41%) |
Jul 12, 2023 | 82.09 | 84.46 | 81.73 | 83.85 | 285,506 | +3.16(+3.92%) |
Jul 11, 2023 | 82.02 | 82.43 | 78.88 | 80.69 | 344,497 | -1.23(-1.50%) |
Jul 10, 2023 | 80.98 | 82.93 | 80.77 | 81.92 | 354,905 | +0.93(+1.15%) |
Jul 07, 2023 | 80.33 | 82.70 | 80.33 | 80.99 | 244,250 | +0.79(+0.99%) |
Jul 06, 2023 | 80.65 | 81.13 | 79.10 | 80.20 | 241,800 | -2.05(-2.49%) |
Jul 05, 2023 | 84.72 | 84.72 | 82.25 | 82.25 | 277,465 | -2.76(-3.25%) |
Jul 03, 2023 | 83.99 | 85.09 | 82.60 | 85.01 | 148,541 | +1.34(+1.60%) |
Jun 30, 2023 | 83.78 | 83.97 | 82.95 | 83.67 | 300,867 | +0.99(+1.20%) |
Jun 29, 2023 | 81.24 | 82.70 | 80.65 | 82.68 | 334,617 | +1.44(+1.77%) |
Jun 28, 2023 | 80.58 | 81.49 | 80.04 | 81.24 | 398,262 | -0.41(-0.50%) |
Jun 27, 2023 | 79.00 | 81.74 | 78.10 | 81.65 | 324,483 | +2.89(+3.67%) |
Jun 26, 2023 | 78.72 | 79.94 | 78.70 | 78.76 | 261,741 | +0.36(+0.46%) |
Jun 23, 2023 | 78.31 | 79.27 | 77.83 | 78.40 | 720,811 | -1.54(-1.93%) |
Jun 22, 2023 | 76.40 | 80.38 | 75.58 | 79.94 | 517,560 | -0.01(-0.01%) |
Jun 21, 2023 | 81.48 | 81.63 | 79.13 | 79.95 | 496,533 | -2.42(-2.94%) |
Jun 20, 2023 | 84.92 | 85.83 | 82.34 | 82.37 | 572,875 | -3.37(-3.93%) |
Jun 16, 2023 | 87.35 | 87.57 | 84.94 | 85.74 | 805,620 | -0.60(-0.69%) |
Jun 15, 2023 | 86.48 | 88.53 | 86.20 | 86.34 | 463,722 | -1.78(-2.02%) |
Jun 14, 2023 | 86.29 | 89.19 | 84.92 | 88.12 | 663,764 | +1.24(+1.43%) |
Jun 13, 2023 | 87.60 | 88.09 | 85.91 | 86.88 | 636,122 | +1.08(+1.26%) |
Jun 12, 2023 | 84.08 | 85.86 | 83.69 | 85.80 | 720,471 | +2.70(+3.25%) |
Jun 09, 2023 | 83.33 | 84.40 | 82.10 | 83.10 | 780,496 | +0.45(+0.54%) |
Jun 08, 2023 | 81.00 | 82.73 | 80.09 | 82.65 | 494,005 | +2.20(+2.73%) |
Jun 07, 2023 | 79.82 | 82.32 | 79.64 | 80.45 | 609,088 | +1.17(+1.47%) |
Jun 06, 2023 | 76.40 | 79.64 | 76.40 | 79.28 | 500,119 | +2.61(+3.41%) |
Jun 05, 2023 | 75.56 | 77.81 | 75.20 | 76.67 | 585,318 | +0.13(+0.17%) |
Jun 02, 2023 | 76.15 | 77.00 | 74.69 | 76.54 | 896,063 | +1.31(+1.74%) |
Jun 01, 2023 | 72.31 | 76.79 | 72.13 | 75.23 | 1,481,953 | +2.91(+4.02%) |
May 31, 2023 | 68.72 | 72.55 | 67.52 | 72.32 | 4,859,127 | -9.64(-11.76%) |
May 30, 2023 | 80.98 | 83.16 | 79.00 | 81.96 | 2,519,549 | +4.22(+5.43%) |
May 26, 2023 | 72.23 | 78.33 | 72.23 | 77.74 | 1,151,588 | +5.96(+8.30%) |
May 25, 2023 | 72.59 | 72.85 | 69.64 | 71.78 | 575,293 | +1.99(+2.85%) |
May 24, 2023 | 70.19 | 71.22 | 69.17 | 69.79 | 364,683 | -2.27(-3.15%) |
May 23, 2023 | 73.33 | 74.05 | 72.04 | 72.06 | 401,089 | -2.13(-2.87%) |
May 22, 2023 | 71.70 | 74.46 | 71.42 | 74.19 | 385,274 | +1.81(+2.51%) |
May 19, 2023 | 72.25 | 72.48 | 71.21 | 72.38 | 399,730 | +0.33(+0.47%) |
May 18, 2023 | 70.67 | 72.33 | 70.38 | 72.04 | 349,143 | +2.12(+3.03%) |
May 17, 2023 | 68.46 | 70.51 | 67.91 | 69.92 | 304,327 | +2.33(+3.45%) |
May 16, 2023 | 67.45 | 68.50 | 67.33 | 67.59 | 187,819 | -0.45(-0.66%) |
May 15, 2023 | 66.29 | 68.34 | 65.70 | 68.04 | 324,720 | +2.01(+3.04%) |
May 12, 2023 | 66.48 | 67.06 | 65.41 | 66.03 | 157,028 | -0.12(-0.18%) |
May 11, 2023 | 66.50 | 66.50 | 65.00 | 66.15 | 147,617 | -0.56(-0.84%) |
May 10, 2023 | 66.98 | 67.51 | 66.22 | 66.71 | 178,171 | +0.99(+1.51%) |
May 09, 2023 | 65.90 | 66.36 | 65.17 | 65.72 | 243,287 | -1.30(-1.94%) |
May 08, 2023 | 65.87 | 67.14 | 65.06 | 67.02 | 219,368 | +0.93(+1.41%) |
May 05, 2023 | 65.06 | 67.04 | 64.23 | 66.09 | 549,266 | +2.09(+3.27%) |
May 04, 2023 | 62.83 | 64.56 | 62.15 | 64.00 | 680,738 | +0.12(+0.19%) |
May 03, 2023 | 62.88 | 65.03 | 62.39 | 63.88 | 387,075 | +0.66(+1.04%) |
May 02, 2023 | 62.59 | 63.58 | 61.24 | 63.22 | 452,684 | +0.19(+0.30%) |
May 01, 2023 | 61.85 | 63.33 | 61.57 | 63.03 | 491,584 | +1.05(+1.69%) |
Apr 28, 2023 | 61.33 | 62.23 | 60.72 | 61.98 | 359,696 | +1.02(+1.67%) |
Apr 27, 2023 | 64.30 | 64.30 | 58.15 | 60.96 | 1,315,945 | -3.68(-5.69%) |
Apr 26, 2023 | 64.59 | 65.78 | 64.30 | 64.64 | 309,274 | +0.26(+0.40%) |
Apr 25, 2023 | 66.83 | 67.24 | 64.23 | 64.38 | 467,455 | -3.48(-5.13%) |
Apr 24, 2023 | 67.00 | 68.01 | 66.64 | 67.86 | 250,984 | +0.54(+0.80%) |
Apr 21, 2023 | 67.05 | 67.72 | 66.53 | 67.32 | 285,371 | +0.00(+0.00%) |
Apr 20, 2023 | 67.16 | 68.20 | 66.85 | 67.32 | 228,591 | -0.89(-1.30%) |
Apr 19, 2023 | 67.28 | 68.43 | 66.75 | 68.21 | 210,755 | -0.09(-0.13%) |
Apr 18, 2023 | 69.09 | 69.49 | 67.52 | 68.30 | 223,532 | -0.17(-0.25%) |
Apr 17, 2023 | 67.21 | 68.59 | 66.48 | 68.47 | 260,885 | +0.47(+0.69%) |
Apr 14, 2023 | 68.51 | 69.30 | 67.14 | 68.00 | 223,926 | -0.69(-1.00%) |
Apr 13, 2023 | 69.06 | 69.75 | 68.38 | 68.69 | 553,660 | -0.15(-0.22%) |
Apr 12, 2023 | 72.04 | 72.45 | 68.73 | 68.84 | 261,458 | -2.38(-3.34%) |
Apr 11, 2023 | 72.56 | 72.80 | 71.10 | 71.22 | 269,488 | -0.71(-0.99%) |
Apr 10, 2023 | 70.08 | 72.34 | 69.65 | 71.93 | 331,171 | +0.90(+1.27%) |
Apr 06, 2023 | 70.80 | 71.79 | 69.46 | 71.03 | 618,166 | +1.17(+1.67%) |
Apr 05, 2023 | 71.71 | 72.00 | 68.25 | 69.86 | 809,188 | -2.73(-3.76%) |
Apr 04, 2023 | 76.19 | 76.19 | 72.19 | 72.59 | 476,543 | -3.33(-4.39%) |