Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.99 | 66.24 | 62.75 | 62.95 | 1,358,506 | -1.53(-2.37%) |
Jan 30, 2024 | 65.08 | 65.67 | 63.90 | 64.48 | 1,196,303 | -1.30(-1.98%) |
Jan 29, 2024 | 61.08 | 65.96 | 60.02 | 65.78 | 2,235,992 | +4.77(+7.82%) |
Jan 26, 2024 | 63.41 | 64.38 | 60.81 | 61.01 | 1,616,963 | -1.86(-2.96%) |
Jan 25, 2024 | 62.87 | 64.18 | 62.45 | 62.87 | 1,464,334 | -0.14(-0.22%) |
Jan 24, 2024 | 66.98 | 67.33 | 62.87 | 63.01 | 1,957,011 | -3.18(-4.80%) |
Jan 23, 2024 | 66.23 | 66.67 | 64.30 | 66.19 | 1,631,120 | +0.93(+1.43%) |
Jan 22, 2024 | 62.52 | 65.80 | 62.21 | 65.26 | 2,383,048 | +3.27(+5.28%) |
Jan 19, 2024 | 61.00 | 61.99 | 60.13 | 61.99 | 2,106,679 | +1.01(+1.66%) |
Jan 18, 2024 | 61.10 | 61.23 | 59.70 | 60.98 | 1,400,974 | +0.12(+0.20%) |
Jan 17, 2024 | 62.25 | 63.10 | 60.25 | 60.86 | 2,274,116 | -2.57(-4.05%) |
Jan 16, 2024 | 63.21 | 63.58 | 62.02 | 63.43 | 1,748,461 | -0.82(-1.28%) |
Jan 12, 2024 | 65.15 | 67.08 | 63.60 | 64.25 | 2,097,774 | -0.59(-0.91%) |
Jan 11, 2024 | 62.07 | 65.86 | 61.96 | 64.84 | 3,636,594 | +1.50(+2.37%) |
Jan 10, 2024 | 62.57 | 63.34 | 60.61 | 63.34 | 1,963,715 | +0.71(+1.13%) |
Jan 09, 2024 | 61.55 | 63.71 | 60.75 | 62.63 | 1,584,903 | -0.06(-0.10%) |
Jan 08, 2024 | 60.55 | 62.80 | 58.29 | 62.69 | 2,068,577 | +2.02(+3.33%) |
Jan 05, 2024 | 60.91 | 61.41 | 59.35 | 60.67 | 2,045,596 | -1.27(-2.05%) |
Jan 04, 2024 | 62.42 | 63.42 | 61.83 | 61.94 | 1,487,504 | -0.62(-0.99%) |
Jan 03, 2024 | 64.58 | 65.27 | 62.15 | 62.56 | 1,990,105 | -3.50(-5.30%) |
Jan 02, 2024 | 61.84 | 68.48 | 61.50 | 66.06 | 3,627,384 | +3.46(+5.53%) |
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 1,875,465 | -1.70(-2.64%) |
Dec 28, 2023 | 65.45 | 65.76 | 63.43 | 64.30 | 1,797,769 | -0.66(-1.02%) |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 1,603,683 | -0.37(-0.57%) |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 1,722,705 | +1.66(+2.61%) |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 2,843,789 | +3.07(+5.07%) |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 2,538,057 | -0.21(-0.35%) |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 3,756,245 | -6.02(-9.01%) |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 3,904,962 | +5.43(+8.84%) |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 1,643,722 | -0.68(-1.10%) |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 2,637,519 | -0.86(-1.37%) |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 3,471,444 | +1.51(+2.46%) |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 4,626,819 | +3.31(+5.70%) |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 3,653,137 | -2.16(-3.58%) |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 8,806,668 | -4.26(-6.60%) |
Dec 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 17,230,228 | -5.67(-8.08%) |
Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 2,137,675 | -0.93(-1.31%) |
Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 2,460,397 | +0.54(+0.76%) |
Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 1,858,696 | -0.91(-1.27%) |
Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 2,812,937 | +2.86(+4.17%) |
Dec 01, 2023 | 66.22 | 68.70 | 63.39 | 68.65 | 3,675,382 | +1.92(+2.88%) |
Nov 30, 2023 | 70.49 | 71.18 | 66.51 | 66.73 | 2,510,419 | -2.36(-3.42%) |
Nov 29, 2023 | 71.38 | 73.55 | 68.93 | 69.09 | 2,212,801 | -1.57(-2.22%) |
Nov 28, 2023 | 71.17 | 71.74 | 69.44 | 70.66 | 1,857,470 | -0.95(-1.33%) |
Nov 27, 2023 | 69.75 | 71.85 | 67.82 | 71.61 | 2,161,560 | +1.64(+2.34%) |
Nov 24, 2023 | 70.49 | 73.40 | 69.65 | 69.97 | 1,886,975 | -0.52(-0.74%) |
Nov 22, 2023 | 68.69 | 71.18 | 68.00 | 70.49 | 2,574,204 | +2.92(+4.32%) |
Nov 21, 2023 | 71.44 | 71.70 | 67.18 | 67.57 | 3,986,909 | -4.61(-6.39%) |
Nov 20, 2023 | 69.57 | 76.19 | 68.10 | 72.18 | 8,010,169 | +4.29(+6.32%) |
Nov 17, 2023 | 61.18 | 68.94 | 60.80 | 67.89 | 6,546,275 | +8.67(+14.64%) |
Nov 16, 2023 | 58.06 | 60.41 | 55.76 | 59.22 | 3,375,683 | +2.99(+5.32%) |
Nov 15, 2023 | 55.68 | 57.10 | 54.27 | 56.23 | 1,807,929 | +0.93(+1.68%) |
Nov 14, 2023 | 55.38 | 56.78 | 53.60 | 55.30 | 1,990,184 | +3.29(+6.33%) |
Nov 13, 2023 | 52.03 | 52.42 | 48.55 | 52.01 | 2,853,803 | -1.15(-2.16%) |
Nov 10, 2023 | 51.42 | 53.61 | 49.54 | 53.16 | 2,266,700 | +1.90(+3.71%) |
Nov 09, 2023 | 55.09 | 55.93 | 50.77 | 51.26 | 2,469,802 | -3.46(-6.32%) |
Nov 08, 2023 | 58.32 | 58.32 | 54.24 | 54.72 | 3,056,882 | -3.86(-6.59%) |
Nov 07, 2023 | 52.44 | 58.81 | 51.80 | 58.58 | 3,863,796 | +7.00(+13.57%) |
Nov 06, 2023 | 53.20 | 53.94 | 51.25 | 51.58 | 2,813,734 | +0.59(+1.16%) |
Nov 03, 2023 | 47.76 | 52.35 | 47.50 | 50.99 | 3,071,222 | +4.81(+10.42%) |
Nov 02, 2023 | 45.30 | 48.82 | 44.05 | 46.18 | 3,064,839 | +2.43(+5.55%) |
Nov 01, 2023 | 43.45 | 44.16 | 39.76 | 43.75 | 4,746,746 | +4.82(+12.38%) |
Oct 30, 2023 | 38.93 | 49,067 | +0.19(+0.49%) | |||
Oct 27, 2023 | 42.50 | 43.12 | 38.29 | 38.74 | 3,692,274 | -0.37(-0.95%) |
Oct 26, 2023 | 39.18 | 40.42 | 38.40 | 39.11 | 1,916,556 | -0.07(-0.18%) |
Oct 25, 2023 | 41.00 | 41.30 | 38.91 | 39.18 | 1,228,516 | -2.33(-5.61%) |
Oct 24, 2023 | 40.75 | 42.71 | 40.75 | 41.51 | 1,650,559 | +1.41(+3.52%) |
Oct 23, 2023 | 38.31 | 40.55 | 37.55 | 40.10 | 1,764,709 | +1.48(+3.83%) |
Oct 20, 2023 | 39.50 | 39.65 | 38.24 | 38.62 | 1,501,915 | -1.16(-2.92%) |
Oct 19, 2023 | 40.46 | 41.02 | 39.69 | 39.78 | 1,284,838 | -0.65(-1.61%) |
Oct 18, 2023 | 43.43 | 43.43 | 40.20 | 40.43 | 1,434,496 | -3.23(-7.40%) |
Oct 17, 2023 | 43.39 | 44.44 | 42.51 | 43.66 | 1,234,935 | -1.15(-2.57%) |
Oct 16, 2023 | 44.31 | 45.05 | 43.61 | 44.81 | 710,800 | +0.50(+1.13%) |
Oct 13, 2023 | 43.01 | 44.50 | 42.63 | 44.31 | 1,001,090 | +1.28(+2.97%) |
Oct 12, 2023 | 44.82 | 44.82 | 42.66 | 43.03 | 900,791 | -1.70(-3.80%) |
Oct 11, 2023 | 44.26 | 45.55 | 43.67 | 44.73 | 962,614 | +0.89(+2.03%) |
Oct 10, 2023 | 42.63 | 44.34 | 42.25 | 43.84 | 805,883 | +1.33(+3.13%) |
Oct 09, 2023 | 42.43 | 42.53 | 41.32 | 42.51 | 930,593 | -0.55(-1.28%) |
Oct 06, 2023 | 43.00 | 43.62 | 42.36 | 43.06 | 1,010,333 | +0.06(+0.14%) |
Oct 05, 2023 | 41.39 | 43.26 | 41.20 | 43.00 | 1,028,482 | +1.38(+3.32%) |
Oct 04, 2023 | 42.95 | 43.00 | 40.72 | 41.62 | 1,534,053 | -1.32(-3.07%) |
Oct 03, 2023 | 42.19 | 43.32 | 41.46 | 42.94 | 1,496,199 | +0.53(+1.25%) |
Oct 02, 2023 | 45.25 | 45.35 | 42.35 | 42.41 | 1,888,135 | -2.98(-6.57%) |
Sep 29, 2023 | 46.54 | 46.97 | 45.22 | 45.39 | 845,715 | -0.35(-0.77%) |
Sep 28, 2023 | 47.10 | 47.10 | 44.90 | 45.74 | 818,697 | -1.39(-2.95%) |
Sep 27, 2023 | 46.86 | 47.79 | 46.68 | 47.13 | 839,251 | +1.02(+2.21%) |
Sep 26, 2023 | 45.78 | 47.09 | 45.62 | 46.11 | 706,410 | +0.25(+0.55%) |
Sep 25, 2023 | 45.18 | 46.12 | 45.35 | 45.86 | 801,106 | +0.37(+0.81%) |
Sep 22, 2023 | 46.61 | 46.95 | 45.47 | 45.49 | 660,113 | -0.57(-1.24%) |
Sep 21, 2023 | 45.93 | 46.61 | 45.18 | 46.06 | 1,056,653 | -0.50(-1.07%) |
Sep 20, 2023 | 47.43 | 48.18 | 46.51 | 46.56 | 717,471 | -0.86(-1.81%) |
Sep 19, 2023 | 47.75 | 48.34 | 47.25 | 47.42 | 740,666 | -0.22(-0.46%) |
Sep 18, 2023 | 50.33 | 50.58 | 47.46 | 47.64 | 1,302,826 | -2.94(-5.81%) |
Sep 15, 2023 | 51.39 | 51.92 | 50.52 | 50.58 | 1,428,620 | -0.70(-1.37%) |
Sep 14, 2023 | 49.70 | 51.53 | 49.11 | 51.28 | 1,004,250 | +1.92(+3.89%) |
Sep 13, 2023 | 50.20 | 51.13 | 49.29 | 49.36 | 565,527 | -1.01(-2.01%) |
Sep 12, 2023 | 51.27 | 51.60 | 50.25 | 50.37 | 510,793 | -0.70(-1.37%) |
Sep 11, 2023 | 50.06 | 51.51 | 49.93 | 51.07 | 717,512 | +1.13(+2.26%) |
Sep 08, 2023 | 49.39 | 50.05 | 48.68 | 49.94 | 559,535 | +0.60(+1.22%) |
Sep 07, 2023 | 48.99 | 50.29 | 47.58 | 49.34 | 1,309,936 | -1.75(-3.43%) |
Sep 06, 2023 | 50.30 | 51.36 | 50.03 | 51.09 | 549,973 | +0.83(+1.65%) |
Sep 05, 2023 | 50.30 | 51.26 | 49.93 | 50.26 | 623,484 | -0.27(-0.53%) |
Sep 01, 2023 | 50.66 | 51.68 | 50.44 | 50.53 | 729,332 | +0.53(+1.06%) |
Aug 31, 2023 | 50.68 | 50.99 | 49.73 | 50.00 | 616,424 | -0.52(-1.03%) |
Aug 30, 2023 | 50.56 | 50.65 | 49.74 | 50.52 | 562,807 | -0.05(-0.10%) |
Aug 29, 2023 | 49.93 | 51.39 | 49.51 | 50.57 | 637,606 | +0.61(+1.22%) |
Aug 28, 2023 | 50.08 | 50.50 | 49.03 | 49.96 | 528,156 | +0.27(+0.54%) |
Aug 25, 2023 | 49.82 | 50.90 | 49.11 | 49.69 | 957,585 | +0.04(+0.08%) |
Aug 24, 2023 | 50.59 | 50.68 | 49.18 | 49.65 | 728,954 | -0.85(-1.68%) |
Aug 23, 2023 | 49.06 | 50.71 | 49.06 | 50.50 | 1,029,288 | +1.53(+3.12%) |
Aug 22, 2023 | 48.36 | 49.25 | 47.84 | 48.97 | 958,058 | +1.04(+2.17%) |
Aug 21, 2023 | 48.05 | 48.22 | 47.21 | 47.93 | 768,000 | -0.21(-0.44%) |
Aug 18, 2023 | 46.66 | 49.18 | 46.55 | 48.14 | 1,207,760 | +1.05(+2.23%) |
Aug 17, 2023 | 47.21 | 48.72 | 46.05 | 47.09 | 1,618,017 | -0.11(-0.23%) |
Aug 16, 2023 | 48.50 | 48.68 | 47.00 | 47.20 | 1,083,414 | -1.48(-3.04%) |
Aug 15, 2023 | 48.03 | 49.19 | 47.83 | 48.68 | 955,064 | +0.26(+0.54%) |
Aug 14, 2023 | 49.15 | 49.37 | 47.20 | 48.42 | 1,223,706 | -1.23(-2.48%) |
Aug 11, 2023 | 49.95 | 50.62 | 49.34 | 49.65 | 704,243 | -0.42(-0.84%) |
Aug 10, 2023 | 51.42 | 51.63 | 49.53 | 50.07 | 1,099,119 | -0.88(-1.73%) |
Aug 09, 2023 | 53.28 | 53.48 | 50.54 | 50.95 | 1,130,476 | -2.10(-3.96%) |
Aug 08, 2023 | 49.27 | 54.61 | 48.95 | 53.05 | 2,389,922 | +4.71(+9.74%) |
Aug 07, 2023 | 50.75 | 50.99 | 48.25 | 48.34 | 1,747,647 | -2.62(-5.14%) |
Aug 04, 2023 | 51.61 | 52.24 | 50.70 | 50.96 | 934,897 | -0.39(-0.76%) |
Aug 03, 2023 | 52.47 | 52.81 | 51.24 | 51.35 | 1,146,407 | -1.66(-3.13%) |
Aug 02, 2023 | 55.20 | 55.42 | 52.88 | 53.01 | 1,473,771 | -3.40(-6.03%) |
Aug 01, 2023 | 56.95 | 56.95 | 55.58 | 56.41 | 756,927 | -0.92(-1.60%) |
Jul 31, 2023 | 57.02 | 58.00 | 56.89 | 57.33 | 595,802 | +0.44(+0.77%) |
Jul 28, 2023 | 55.99 | 57.50 | 55.99 | 56.89 | 705,405 | +1.45(+2.62%) |
Jul 27, 2023 | 58.12 | 58.20 | 55.16 | 55.44 | 1,100,153 | -1.84(-3.21%) |
Jul 26, 2023 | 55.33 | 57.99 | 55.20 | 57.28 | 1,173,892 | +1.84(+3.32%) |
Jul 25, 2023 | 55.73 | 56.38 | 55.25 | 55.44 | 1,025,189 | -0.08(-0.14%) |
Jul 24, 2023 | 56.73 | 57.27 | 55.45 | 55.52 | 775,899 | -1.21(-2.13%) |
Jul 21, 2023 | 57.05 | 57.70 | 56.11 | 56.73 | 1,027,774 | +0.19(+0.34%) |
Jul 20, 2023 | 57.20 | 57.75 | 56.11 | 56.54 | 915,409 | -1.58(-2.72%) |
Jul 19, 2023 | 58.39 | 59.40 | 57.70 | 58.12 | 1,539,488 | +0.37(+0.64%) |
Jul 18, 2023 | 58.75 | 58.91 | 57.01 | 57.75 | 614,796 | -0.47(-0.81%) |
Jul 17, 2023 | 56.79 | 59.16 | 56.56 | 58.22 | 779,508 | +1.31(+2.30%) |
Jul 14, 2023 | 59.29 | 59.57 | 56.50 | 56.91 | 1,006,936 | -2.09(-3.54%) |
Jul 13, 2023 | 57.75 | 59.67 | 57.15 | 59.00 | 1,030,711 | +1.52(+2.64%) |
Jul 12, 2023 | 58.53 | 59.11 | 56.99 | 57.48 | 812,609 | -0.14(-0.24%) |
Jul 11, 2023 | 58.13 | 58.13 | 56.82 | 57.62 | 784,461 | -0.04(-0.07%) |
Jul 10, 2023 | 54.41 | 58.37 | 53.93 | 57.66 | 1,287,886 | +3.29(+6.05%) |
Jul 07, 2023 | 54.02 | 55.08 | 53.85 | 54.37 | 687,360 | +0.35(+0.65%) |
Jul 06, 2023 | 56.07 | 56.11 | 53.20 | 54.02 | 1,243,250 | -2.77(-4.88%) |
Jul 05, 2023 | 56.21 | 57.14 | 55.91 | 56.79 | 644,916 | +0.54(+0.96%) |
Jul 03, 2023 | 56.17 | 57.08 | 56.17 | 56.25 | 550,374 | +0.11(+0.20%) |
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 1,099,296 | -0.88(-1.54%) |
Jun 29, 2023 | 57.10 | 57.47 | 56.04 | 57.02 | 830,480 | -0.14(-0.24%) |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 853,794 | +1.34(+2.40%) |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 1,011,780 | -0.41(-0.73%) |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 949,150 | +0.20(+0.36%) |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 1,153,651 | -0.91(-1.60%) |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 724,639 | -0.03(-0.05%) |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 1,159,477 | +0.08(+0.14%) |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 1,093,906 | -0.86(-1.49%) |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 2,055,437 | -1.19(-2.02%) |
Jun 15, 2023 | 58.60 | 59.47 | 58.10 | 58.94 | 962,915 | -0.02(-0.03%) |
Jun 14, 2023 | 61.31 | 61.43 | 58.45 | 58.96 | 1,543,452 | -1.83(-3.01%) |
Jun 13, 2023 | 60.00 | 61.60 | 59.20 | 60.79 | 1,485,157 | +0.89(+1.49%) |
Jun 12, 2023 | 61.80 | 63.21 | 59.43 | 59.90 | 1,903,702 | -1.34(-2.19%) |
Jun 09, 2023 | 67.91 | 68.26 | 60.68 | 61.24 | 2,741,423 | -1.35(-2.16%) |
Jun 08, 2023 | 62.50 | 63.70 | 61.01 | 62.59 | 1,041,075 | -0.19(-0.30%) |
Jun 07, 2023 | 64.53 | 65.28 | 60.33 | 62.78 | 1,460,233 | -1.80(-2.79%) |
Jun 06, 2023 | 63.04 | 65.69 | 61.66 | 64.58 | 1,513,471 | +1.54(+2.44%) |
Jun 05, 2023 | 65.22 | 65.50 | 62.95 | 63.04 | 1,069,435 | -1.96(-3.02%) |
Jun 02, 2023 | 65.37 | 65.92 | 63.38 | 65.00 | 987,582 | +0.48(+0.74%) |
Jun 01, 2023 | 64.06 | 65.60 | 62.84 | 64.52 | 1,260,394 | +0.48(+0.75%) |
May 31, 2023 | 65.15 | 67.26 | 63.02 | 64.04 | 1,324,453 | -0.59(-0.91%) |
May 30, 2023 | 65.00 | 66.97 | 62.75 | 64.63 | 990,890 | -0.03(-0.05%) |
May 26, 2023 | 63.78 | 65.50 | 62.90 | 64.66 | 1,016,310 | +0.81(+1.27%) |
May 25, 2023 | 66.26 | 66.50 | 62.16 | 63.85 | 996,516 | -2.03(-3.08%) |
May 24, 2023 | 66.35 | 66.75 | 64.30 | 65.88 | 1,186,351 | -1.32(-1.96%) |
May 23, 2023 | 65.72 | 72.00 | 65.57 | 67.20 | 2,014,036 | +1.40(+2.13%) |
May 22, 2023 | 62.86 | 66.40 | 62.22 | 65.80 | 1,207,538 | +3.67(+5.91%) |
May 19, 2023 | 63.85 | 65.25 | 61.58 | 62.13 | 1,002,494 | -1.32(-2.08%) |
May 18, 2023 | 64.23 | 64.97 | 62.38 | 63.45 | 1,050,830 | -0.96(-1.49%) |
May 17, 2023 | 62.07 | 64.70 | 60.68 | 64.41 | 1,176,899 | +2.71(+4.39%) |
May 16, 2023 | 65.00 | 65.00 | 61.10 | 61.70 | 1,746,465 | -4.25(-6.44%) |
May 15, 2023 | 64.12 | 68.96 | 63.85 | 65.95 | 1,666,696 | +2.05(+3.21%) |
May 12, 2023 | 66.34 | 67.08 | 63.52 | 63.90 | 1,898,381 | -2.11(-3.20%) |
May 11, 2023 | 68.00 | 68.81 | 65.12 | 66.01 | 2,009,813 | -1.76(-2.60%) |
May 10, 2023 | 64.48 | 71.20 | 63.64 | 67.77 | 4,341,966 | +4.35(+6.86%) |
May 09, 2023 | 56.47 | 64.25 | 55.72 | 63.42 | 3,429,766 | +7.46(+13.33%) |
May 08, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 997,915 | +0.17(+0.30%) |
May 05, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 1,872,675 | +2.67(+5.03%) |
May 04, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 1,664,282 | +3.93(+7.99%) |
May 03, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 1,087,885 | +1.14(+2.37%) |
May 02, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 750,779 | -1.03(-2.10%) |
May 01, 2023 | 48.65 | 50.13 | 48.40 | 49.08 | 716,869 | +0.14(+0.29%) |
Apr 28, 2023 | 48.96 | 49.96 | 47.81 | 48.94 | 604,122 | -0.17(-0.35%) |
Apr 27, 2023 | 48.85 | 50.65 | 48.10 | 49.11 | 939,257 | +0.46(+0.95%) |
Apr 26, 2023 | 49.60 | 50.00 | 48.55 | 48.65 | 1,085,613 | -0.78(-1.58%) |
Apr 25, 2023 | 50.97 | 51.70 | 49.05 | 49.43 | 886,383 | -1.65(-3.23%) |
Apr 24, 2023 | 52.21 | 52.26 | 50.00 | 51.08 | 900,360 | -0.93(-1.79%) |
Apr 21, 2023 | 49.89 | 52.39 | 49.61 | 52.01 | 1,194,362 | +2.12(+4.25%) |
Apr 20, 2023 | 52.53 | 52.53 | 49.67 | 49.89 | 1,477,392 | -3.59(-6.71%) |
Apr 19, 2023 | 51.58 | 54.44 | 50.95 | 53.48 | 1,197,131 | +1.56(+3.00%) |
Apr 18, 2023 | 54.79 | 54.90 | 51.80 | 51.92 | 1,388,333 | -2.37(-4.37%) |
Apr 17, 2023 | 50.82 | 55.36 | 50.50 | 54.29 | 2,600,532 | +3.98(+7.91%) |
Apr 14, 2023 | 50.56 | 51.47 | 49.59 | 50.31 | 2,282,201 | -0.25(-0.49%) |
Apr 13, 2023 | 44.24 | 50.78 | 44.00 | 50.56 | 4,382,706 | +7.09(+16.31%) |
Apr 12, 2023 | 46.50 | 47.14 | 43.40 | 43.47 | 1,399,194 | -1.94(-4.27%) |
Apr 11, 2023 | 45.13 | 45.94 | 45.11 | 45.41 | 739,347 | +0.32(+0.71%) |
Apr 10, 2023 | 44.99 | 45.21 | 44.50 | 45.09 | 746,724 | -0.31(-0.68%) |
Apr 06, 2023 | 44.88 | 45.71 | 44.02 | 45.40 | 887,032 | +0.60(+1.34%) |
Apr 05, 2023 | 43.68 | 45.00 | 43.14 | 44.80 | 1,189,559 | +1.09(+2.49%) |
Apr 04, 2023 | 45.33 | 45.42 | 43.10 | 43.71 | 944,954 | -1.57(-3.47%) |
Apr 03, 2023 | 45.29 | 46.28 | 44.57 | 45.28 | 931,487 | +0.05(+0.11%) |
Mar 31, 2023 | 44.42 | 45.69 | 44.07 | 45.23 | 1,178,351 | +1.07(+2.42%) |
Mar 30, 2023 | 45.56 | 45.70 | 44.01 | 44.16 | 821,127 | -1.02(-2.26%) |
Mar 29, 2023 | 44.36 | 45.50 | 43.53 | 45.18 | 913,156 | +1.33(+3.03%) |
Mar 28, 2023 | 44.12 | 44.74 | 43.37 | 43.85 | 702,336 | -0.50(-1.13%) |
Mar 27, 2023 | 45.51 | 46.12 | 43.93 | 44.35 | 1,393,502 | +0.92(+2.12%) |
Mar 24, 2023 | 42.83 | 43.86 | 42.00 | 43.43 | 890,032 | +0.29(+0.67%) |
Mar 23, 2023 | 44.34 | 45.04 | 42.41 | 43.14 | 920,040 | -0.40(-0.92%) |
Mar 22, 2023 | 45.17 | 45.66 | 43.54 | 43.54 | 973,237 | -1.52(-3.37%) |
Mar 21, 2023 | 44.32 | 45.30 | 43.41 | 45.06 | 1,055,159 | +0.60(+1.35%) |
Mar 20, 2023 | 45.54 | 46.05 | 44.08 | 44.46 | 831,078 | -1.28(-2.80%) |
Mar 17, 2023 | 45.63 | 45.95 | 44.25 | 45.74 | 957,920 | +0.35(+0.77%) |
Mar 16, 2023 | 44.87 | 46.15 | 43.75 | 45.39 | 756,673 | +0.47(+1.05%) |
Mar 15, 2023 | 44.63 | 45.46 | 43.89 | 44.92 | 866,828 | -0.23(-0.51%) |
Mar 14, 2023 | 46.66 | 47.35 | 44.61 | 45.15 | 1,015,651 | -0.57(-1.25%) |
Mar 13, 2023 | 42.75 | 46.36 | 42.57 | 45.72 | 1,363,458 | +2.50(+5.78%) |
Mar 10, 2023 | 45.47 | 45.73 | 42.01 | 43.22 | 1,762,538 | -2.57(-5.61%) |
Mar 09, 2023 | 47.83 | 48.34 | 45.72 | 45.79 | 782,692 | -2.14(-4.46%) |
Mar 08, 2023 | 47.65 | 48.50 | 47.10 | 47.93 | 667,205 | +0.09(+0.19%) |
Mar 07, 2023 | 48.87 | 49.10 | 47.66 | 47.84 | 761,935 | -1.49(-3.02%) |
Mar 06, 2023 | 51.42 | 51.56 | 49.06 | 49.33 | 748,794 | -1.51(-2.97%) |
Mar 03, 2023 | 49.81 | 51.19 | 48.68 | 50.84 | 883,853 | +1.65(+3.35%) |
Mar 02, 2023 | 47.48 | 49.44 | 46.85 | 49.19 | 817,490 | +1.47(+3.08%) |
Mar 01, 2023 | 49.21 | 49.48 | 47.60 | 47.72 | 796,476 | -1.60(-3.24%) |
Feb 28, 2023 | 49.09 | 50.12 | 48.75 | 49.32 | 1,168,110 | +0.16(+0.33%) |
Feb 27, 2023 | 49.19 | 49.52 | 47.15 | 49.16 | 1,092,873 | +1.14(+2.37%) |
Feb 24, 2023 | 48.92 | 49.42 | 47.30 | 48.02 | 1,229,148 | -2.02(-4.04%) |
Feb 23, 2023 | 51.64 | 51.66 | 47.78 | 50.04 | 1,312,481 | -0.34(-0.67%) |
Feb 22, 2023 | 47.80 | 53.50 | 47.33 | 50.38 | 2,725,363 | +3.75(+8.04%) |
Feb 21, 2023 | 49.46 | 49.60 | 46.52 | 46.63 | 1,444,396 | -4.26(-8.37%) |
Feb 17, 2023 | 49.99 | 50.92 | 48.23 | 50.89 | 1,138,831 | +0.35(+0.69%) |
Feb 16, 2023 | 50.95 | 52.07 | 49.71 | 50.54 | 1,050,644 | -1.63(-3.12%) |
Feb 15, 2023 | 50.69 | 52.26 | 49.81 | 52.17 | 688,036 | +1.30(+2.56%) |
Feb 14, 2023 | 50.84 | 52.48 | 49.64 | 50.87 | 986,957 | -0.64(-1.24%) |
Feb 13, 2023 | 49.83 | 51.71 | 48.83 | 51.51 | 893,253 | +1.73(+3.48%) |
Feb 10, 2023 | 50.39 | 50.51 | 49.17 | 49.78 | 1,231,972 | -1.30(-2.55%) |
Feb 09, 2023 | 54.00 | 54.41 | 50.72 | 51.08 | 1,027,209 | -2.31(-4.33%) |
Feb 08, 2023 | 55.67 | 56.16 | 53.27 | 53.39 | 800,719 | -2.27(-4.09%) |
Feb 07, 2023 | 56.05 | 57.22 | 53.50 | 55.66 | 1,320,710 | +0.16(+0.28%) |
Feb 06, 2023 | 55.15 | 56.52 | 54.42 | 55.51 | 870,482 | +0.24(+0.43%) |
Feb 03, 2023 | 54.12 | 56.11 | 53.38 | 55.27 | 1,166,709 | -0.85(-1.51%) |
Feb 02, 2023 | 54.25 | 58.50 | 52.76 | 56.12 | 2,087,077 | +3.79(+7.24%) |