Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 87.57 | 88.21 | 86.25 | 86.28 | 4,457,836 | -1.19(-1.36%) |
Jan 30, 2024 | 86.24 | 87.87 | 86.03 | 87.47 | 3,935,312 | +0.61(+0.70%) |
Jan 29, 2024 | 86.59 | 87.12 | 85.80 | 86.86 | 2,623,285 | +0.41(+0.47%) |
Jan 26, 2024 | 84.88 | 86.49 | 84.39 | 86.45 | 4,098,946 | +1.40(+1.64%) |
Jan 25, 2024 | 83.71 | 85.09 | 83.08 | 85.06 | 3,851,367 | +2.00(+2.41%) |
Jan 24, 2024 | 84.37 | 84.37 | 82.73 | 83.05 | 3,322,209 | -0.65(-0.77%) |
Jan 23, 2024 | 83.91 | 84.18 | 83.25 | 83.70 | 2,118,684 | -0.27(-0.32%) |
Jan 22, 2024 | 84.71 | 85.04 | 83.83 | 83.97 | 2,255,165 | +0.07(+0.08%) |
Jan 19, 2024 | 81.63 | 84.05 | 80.86 | 83.90 | 4,004,041 | +2.62(+3.22%) |
Jan 18, 2024 | 81.73 | 82.10 | 80.61 | 81.28 | 1,525,101 | +0.36(+0.44%) |
Jan 17, 2024 | 80.26 | 81.41 | 80.20 | 80.92 | 1,698,112 | -0.35(-0.43%) |
Jan 16, 2024 | 80.67 | 81.46 | 79.92 | 81.27 | 2,342,343 | -0.24(-0.29%) |
Jan 12, 2024 | 82.16 | 82.57 | 81.22 | 81.51 | 1,998,760 | -0.08(-0.10%) |
Jan 11, 2024 | 82.40 | 82.57 | 80.88 | 81.59 | 3,203,374 | -0.55(-0.67%) |
Jan 10, 2024 | 80.89 | 82.50 | 80.36 | 82.14 | 3,463,759 | +1.02(+1.25%) |
Jan 09, 2024 | 81.07 | 81.41 | 80.40 | 81.12 | 2,082,301 | -0.72(-0.88%) |
Jan 08, 2024 | 81.57 | 81.93 | 80.74 | 81.84 | 2,307,116 | +0.85(+1.05%) |
Jan 05, 2024 | 79.26 | 81.26 | 79.26 | 80.99 | 2,322,360 | +1.31(+1.64%) |
Jan 04, 2024 | 79.73 | 80.52 | 79.61 | 79.69 | 1,672,085 | +0.07(+0.09%) |
Jan 03, 2024 | 79.95 | 80.34 | 78.68 | 79.62 | 3,182,290 | -1.42(-1.75%) |
Jan 02, 2024 | 81.72 | 82.11 | 79.94 | 81.03 | 3,284,509 | -1.53(-1.86%) |
Dec 29, 2023 | 83.44 | 83.44 | 82.38 | 82.57 | 1,705,550 | -0.73(-0.87%) |
Dec 28, 2023 | 82.69 | 83.43 | 82.69 | 83.29 | 977,463 | +0.24(+0.29%) |
Dec 27, 2023 | 82.22 | 83.45 | 81.77 | 83.05 | 1,358,028 | +1.16(+1.41%) |
Dec 26, 2023 | 81.22 | 82.22 | 80.88 | 81.90 | 2,253,509 | +0.26(+0.32%) |
Dec 22, 2023 | 81.34 | 82.16 | 80.84 | 81.64 | 4,154,520 | +0.07(+0.09%) |
Dec 21, 2023 | 82.57 | 82.69 | 79.74 | 81.57 | 5,445,348 | -0.18(-0.22%) |
Dec 20, 2023 | 83.97 | 84.45 | 81.73 | 81.75 | 4,586,629 | -2.65(-3.14%) |
Dec 19, 2023 | 84.21 | 85.37 | 83.89 | 84.40 | 3,386,334 | +0.22(+0.26%) |
Dec 18, 2023 | 83.56 | 84.92 | 83.49 | 84.18 | 5,477,740 | +0.66(+0.79%) |
Dec 15, 2023 | 82.73 | 83.89 | 82.13 | 83.52 | 8,313,732 | +0.80(+0.96%) |
Dec 14, 2023 | 80.29 | 83.14 | 80.19 | 82.73 | 6,044,257 | +3.42(+4.31%) |
Dec 13, 2023 | 76.88 | 79.83 | 76.76 | 79.31 | 4,582,292 | +2.03(+2.63%) |
Dec 12, 2023 | 76.98 | 77.69 | 76.61 | 77.27 | 2,376,601 | +0.31(+0.40%) |
Dec 11, 2023 | 76.35 | 77.42 | 76.34 | 76.97 | 2,076,336 | +0.28(+0.36%) |
Dec 08, 2023 | 74.90 | 76.75 | 74.90 | 76.69 | 3,292,293 | +1.45(+1.93%) |
Dec 07, 2023 | 74.60 | 75.52 | 74.59 | 75.23 | 1,843,510 | +0.76(+1.02%) |
Dec 06, 2023 | 75.79 | 75.83 | 74.43 | 74.47 | 3,109,155 | -0.71(-0.94%) |
Dec 05, 2023 | 74.60 | 75.60 | 74.21 | 75.18 | 2,910,900 | +0.22(+0.29%) |
Dec 04, 2023 | 72.81 | 75.87 | 72.79 | 74.96 | 4,984,240 | +0.35(+0.47%) |
Dec 01, 2023 | 75.34 | 75.67 | 74.58 | 74.61 | 5,231,715 | -0.97(-1.28%) |
Nov 30, 2023 | 74.49 | 75.60 | 74.02 | 75.58 | 7,880,556 | +1.10(+1.47%) |
Nov 29, 2023 | 72.03 | 74.89 | 71.34 | 74.48 | 11,068,419 | +5.34(+7.73%) |
Nov 28, 2023 | 68.76 | 69.28 | 68.66 | 69.14 | 3,735,750 | +0.32(+0.46%) |
Nov 27, 2023 | 68.51 | 69.25 | 68.34 | 68.82 | 3,131,763 | -0.14(-0.20%) |
Nov 24, 2023 | 67.76 | 69.21 | 67.76 | 68.96 | 1,347,070 | +0.75(+1.10%) |
Nov 22, 2023 | 68.59 | 68.66 | 67.81 | 68.22 | 2,267,988 | +0.23(+0.34%) |
Nov 21, 2023 | 67.64 | 68.05 | 67.40 | 67.99 | 2,085,741 | +0.13(+0.19%) |
Nov 20, 2023 | 66.60 | 68.02 | 66.52 | 67.86 | 2,330,343 | +1.17(+1.75%) |
Nov 17, 2023 | 66.03 | 67.07 | 65.88 | 66.69 | 2,366,403 | +0.89(+1.35%) |
Nov 16, 2023 | 66.21 | 66.69 | 65.68 | 65.80 | 2,752,841 | -0.21(-0.32%) |
Nov 15, 2023 | 66.33 | 66.85 | 65.92 | 66.02 | 2,986,031 | -0.22(-0.33%) |
Nov 14, 2023 | 65.85 | 67.15 | 65.82 | 66.24 | 5,594,022 | +2.64(+4.16%) |
Nov 13, 2023 | 62.55 | 63.71 | 62.55 | 63.59 | 2,417,649 | +0.42(+0.66%) |
Nov 10, 2023 | 62.80 | 63.21 | 61.92 | 63.17 | 2,903,064 | +1.24(+2.01%) |
Nov 09, 2023 | 62.27 | 63.28 | 61.87 | 61.93 | 2,929,157 | -0.11(-0.18%) |
Nov 08, 2023 | 62.24 | 62.41 | 61.57 | 62.04 | 3,281,911 | +0.07(+0.11%) |
Nov 07, 2023 | 58.73 | 63.03 | 58.73 | 61.97 | 6,010,686 | +2.94(+4.98%) |
Nov 06, 2023 | 60.63 | 61.23 | 58.59 | 59.03 | 3,852,509 | -1.70(-2.80%) |
Nov 03, 2023 | 59.22 | 61.37 | 59.22 | 60.73 | 3,826,563 | +2.36(+4.04%) |
Nov 02, 2023 | 57.52 | 58.53 | 57.15 | 58.37 | 3,958,235 | +1.76(+3.11%) |
Nov 01, 2023 | 55.45 | 56.82 | 55.45 | 56.61 | 3,248,872 | +1.54(+2.80%) |
Oct 31, 2023 | 54.84 | 55.57 | 54.59 | 55.07 | 2,751,075 | +0.34(+0.62%) |
Oct 30, 2023 | 54.34 | 54.92 | 53.82 | 54.73 | 2,344,129 | +0.95(+1.77%) |
Oct 27, 2023 | 54.32 | 54.53 | 53.40 | 53.78 | 1,994,273 | -0.47(-0.86%) |
Oct 26, 2023 | 54.27 | 55.29 | 54.10 | 54.25 | 2,936,732 | -0.31(-0.56%) |
Oct 25, 2023 | 55.38 | 55.69 | 54.37 | 54.56 | 1,760,248 | -1.33(-2.38%) |
Oct 24, 2023 | 54.89 | 56.11 | 54.89 | 55.89 | 2,742,167 | +0.98(+1.79%) |
Oct 23, 2023 | 54.41 | 55.52 | 53.99 | 54.90 | 3,154,823 | +0.32(+0.58%) |
Oct 20, 2023 | 54.94 | 55.20 | 54.01 | 54.59 | 3,659,243 | -0.70(-1.26%) |
Oct 19, 2023 | 56.53 | 57.66 | 55.01 | 55.28 | 5,343,938 | -2.33(-4.04%) |
Oct 18, 2023 | 59.61 | 59.67 | 57.39 | 57.61 | 3,576,046 | -2.48(-4.12%) |
Oct 17, 2023 | 59.46 | 61.02 | 59.31 | 60.08 | 4,335,661 | +0.10(+0.17%) |
Oct 16, 2023 | 59.77 | 60.67 | 59.13 | 59.98 | 3,563,500 | +0.09(+0.15%) |
Oct 13, 2023 | 61.35 | 61.35 | 58.82 | 59.89 | 4,313,685 | -1.04(-1.71%) |
Oct 12, 2023 | 62.86 | 62.90 | 60.86 | 60.94 | 3,830,541 | -1.79(-2.85%) |
Oct 11, 2023 | 61.89 | 62.82 | 61.67 | 62.73 | 3,375,211 | +1.02(+1.66%) |
Oct 10, 2023 | 61.52 | 62.39 | 61.52 | 61.70 | 2,513,456 | +0.47(+0.76%) |
Oct 09, 2023 | 60.90 | 61.46 | 60.56 | 61.24 | 1,886,059 | -0.43(-0.69%) |
Oct 06, 2023 | 59.71 | 61.84 | 59.63 | 61.66 | 3,817,813 | +1.60(+2.66%) |
Oct 05, 2023 | 59.33 | 60.24 | 58.85 | 60.06 | 2,799,524 | +0.65(+1.09%) |
Oct 04, 2023 | 58.65 | 59.63 | 58.61 | 59.42 | 4,144,583 | +0.77(+1.31%) |
Oct 03, 2023 | 60.01 | 60.30 | 58.18 | 58.65 | 4,520,172 | -1.98(-3.26%) |
Oct 02, 2023 | 61.19 | 61.50 | 60.48 | 60.63 | 1,985,395 | -0.61(-0.99%) |
Sep 29, 2023 | 62.83 | 62.83 | 61.10 | 61.24 | 3,534,993 | -0.94(-1.52%) |
Sep 28, 2023 | 61.53 | 62.42 | 61.47 | 62.18 | 2,165,506 | +0.46(+0.74%) |
Sep 27, 2023 | 61.63 | 61.88 | 60.91 | 61.72 | 2,683,161 | +0.58(+0.94%) |
Sep 26, 2023 | 62.39 | 62.84 | 61.12 | 61.15 | 2,594,633 | -2.03(-3.21%) |
Sep 25, 2023 | 61.50 | 63.39 | 63.05 | 63.17 | 3,990,421 | +1.38(+2.24%) |
Sep 22, 2023 | 61.75 | 62.27 | 61.24 | 61.79 | 4,015,380 | +0.78(+1.27%) |
Sep 21, 2023 | 62.31 | 62.31 | 61.00 | 61.02 | 3,000,208 | -2.24(-3.54%) |
Sep 20, 2023 | 63.31 | 64.39 | 63.16 | 63.25 | 2,771,821 | +0.20(+0.32%) |
Sep 19, 2023 | 63.95 | 64.20 | 62.86 | 63.06 | 2,782,155 | -1.02(-1.60%) |
Sep 18, 2023 | 63.98 | 64.25 | 63.57 | 64.08 | 2,585,256 | +0.06(+0.09%) |
Sep 15, 2023 | 63.17 | 64.20 | 63.09 | 64.02 | 8,117,799 | +0.68(+1.07%) |
Sep 14, 2023 | 63.67 | 63.76 | 62.83 | 63.34 | 5,003,989 | +0.50(+0.79%) |
Sep 13, 2023 | 63.42 | 63.93 | 62.83 | 62.85 | 3,981,182 | -0.57(-0.89%) |
Sep 12, 2023 | 62.93 | 63.84 | 62.87 | 63.41 | 3,380,932 | +0.59(+0.93%) |
Sep 11, 2023 | 63.09 | 63.17 | 62.44 | 62.83 | 4,093,094 | +0.38(+0.60%) |
Sep 08, 2023 | 61.00 | 62.49 | 60.83 | 62.45 | 3,722,125 | +1.43(+2.35%) |
Sep 07, 2023 | 60.71 | 61.15 | 60.14 | 61.02 | 3,888,014 | -0.34(-0.55%) |
Sep 06, 2023 | 61.17 | 61.51 | 60.68 | 61.36 | 3,504,203 | -0.26(-0.42%) |
Sep 05, 2023 | 61.84 | 62.20 | 61.35 | 61.61 | 5,792,302 | -0.22(-0.35%) |
Sep 01, 2023 | 62.91 | 62.94 | 61.63 | 61.83 | 3,949,936 | -0.61(-0.97%) |
Aug 31, 2023 | 61.63 | 62.55 | 61.34 | 62.44 | 8,947,894 | +0.93(+1.52%) |
Aug 30, 2023 | 61.44 | 61.76 | 61.02 | 61.50 | 4,277,264 | +0.15(+0.24%) |
Aug 29, 2023 | 60.29 | 61.46 | 59.82 | 61.36 | 3,610,645 | +1.07(+1.78%) |
Aug 28, 2023 | 59.53 | 60.30 | 59.25 | 60.28 | 4,240,588 | +1.13(+1.92%) |
Aug 25, 2023 | 59.26 | 59.52 | 58.04 | 59.15 | 1,992,653 | -0.05(-0.08%) |
Aug 24, 2023 | 60.16 | 60.53 | 58.98 | 59.20 | 2,625,332 | -0.67(-1.11%) |
Aug 23, 2023 | 58.98 | 59.98 | 58.67 | 59.86 | 3,842,520 | +1.17(+2.00%) |
Aug 22, 2023 | 59.91 | 60.03 | 58.54 | 58.69 | 2,418,253 | -0.82(-1.37%) |
Aug 21, 2023 | 59.84 | 60.20 | 58.85 | 59.51 | 2,099,497 | -0.34(-0.56%) |
Aug 18, 2023 | 58.07 | 59.98 | 57.89 | 59.84 | 2,218,719 | +1.04(+1.78%) |
Aug 17, 2023 | 58.96 | 59.52 | 58.51 | 58.80 | 2,245,317 | +0.01(+0.02%) |
Aug 16, 2023 | 60.01 | 60.01 | 58.71 | 58.79 | 3,358,489 | -1.14(-1.90%) |
Aug 15, 2023 | 60.54 | 60.67 | 59.76 | 59.93 | 2,061,221 | -1.32(-2.15%) |
Aug 14, 2023 | 61.05 | 61.89 | 60.78 | 61.25 | 2,462,615 | -0.13(-0.21%) |
Aug 11, 2023 | 61.40 | 61.48 | 60.30 | 61.38 | 2,111,534 | -0.40(-0.64%) |
Aug 10, 2023 | 61.84 | 62.90 | 61.48 | 61.77 | 4,391,705 | +0.73(+1.20%) |
Aug 09, 2023 | 60.66 | 61.22 | 60.15 | 61.04 | 4,461,305 | +0.38(+0.62%) |
Aug 08, 2023 | 60.52 | 61.16 | 59.36 | 60.66 | 3,481,675 | -0.61(-1.00%) |
Aug 07, 2023 | 59.94 | 63.09 | 59.94 | 61.28 | 5,249,059 | +1.61(+2.69%) |
Aug 04, 2023 | 59.08 | 60.46 | 58.79 | 59.67 | 3,239,248 | +0.94(+1.60%) |
Aug 03, 2023 | 57.94 | 58.93 | 57.73 | 58.73 | 2,072,148 | +0.33(+0.56%) |
Aug 02, 2023 | 58.26 | 58.50 | 57.72 | 58.40 | 1,824,269 | -0.81(-1.37%) |
Aug 01, 2023 | 58.39 | 59.46 | 58.04 | 59.22 | 1,581,793 | +0.35(+0.59%) |
Jul 31, 2023 | 59.51 | 59.63 | 58.58 | 58.87 | 2,474,885 | -0.57(-0.95%) |
Jul 28, 2023 | 59.48 | 59.63 | 58.96 | 59.43 | 1,656,701 | +0.81(+1.39%) |
Jul 27, 2023 | 60.68 | 60.68 | 58.58 | 58.62 | 2,517,535 | -1.54(-2.55%) |
Jul 26, 2023 | 60.39 | 60.58 | 59.52 | 60.16 | 2,021,698 | -0.25(-0.41%) |
Jul 25, 2023 | 60.12 | 60.56 | 59.90 | 60.40 | 1,918,926 | +0.16(+0.26%) |
Jul 24, 2023 | 59.97 | 60.73 | 59.74 | 60.25 | 2,034,920 | +0.28(+0.46%) |
Jul 21, 2023 | 60.74 | 60.77 | 59.81 | 59.97 | 2,663,881 | -0.50(-0.82%) |
Jul 20, 2023 | 59.82 | 60.80 | 59.67 | 60.46 | 2,836,186 | -0.10(-0.16%) |
Jul 19, 2023 | 61.10 | 61.90 | 60.46 | 60.56 | 4,696,267 | -0.65(-1.07%) |
Jul 18, 2023 | 60.52 | 61.60 | 60.29 | 61.22 | 2,582,330 | +1.06(+1.76%) |
Jul 17, 2023 | 59.92 | 60.71 | 59.68 | 60.16 | 2,743,663 | +0.12(+0.20%) |
Jul 14, 2023 | 60.96 | 61.06 | 59.57 | 60.04 | 2,711,014 | -0.64(-1.06%) |
Jul 13, 2023 | 58.83 | 60.81 | 58.56 | 60.68 | 5,552,948 | +2.60(+4.47%) |
Jul 12, 2023 | 56.95 | 58.15 | 56.59 | 58.09 | 4,363,754 | +2.26(+4.05%) |
Jul 11, 2023 | 55.16 | 56.06 | 54.81 | 55.82 | 2,680,452 | +1.13(+2.07%) |
Jul 10, 2023 | 54.23 | 54.95 | 54.23 | 54.69 | 1,903,389 | +0.30(+0.55%) |
Jul 07, 2023 | 53.16 | 54.88 | 53.16 | 54.40 | 1,926,854 | +0.95(+1.78%) |
Jul 06, 2023 | 53.84 | 53.97 | 52.49 | 53.45 | 2,860,518 | -1.35(-2.46%) |
Jul 05, 2023 | 55.43 | 55.50 | 54.73 | 54.79 | 1,771,088 | -1.22(-2.18%) |
Jul 03, 2023 | 55.52 | 56.16 | 55.43 | 56.01 | 1,354,562 | +0.50(+0.89%) |
Jun 30, 2023 | 55.78 | 56.37 | 55.51 | 55.52 | 3,715,446 | +0.05(+0.09%) |
Jun 29, 2023 | 55.41 | 55.85 | 55.15 | 55.47 | 2,797,210 | +0.21(+0.38%) |
Jun 28, 2023 | 54.19 | 55.37 | 53.65 | 55.26 | 3,360,619 | +0.81(+1.49%) |
Jun 27, 2023 | 52.88 | 54.65 | 52.84 | 54.45 | 2,410,922 | +1.81(+3.45%) |
Jun 26, 2023 | 52.88 | 54.84 | 52.62 | 52.63 | 6,334,006 | -0.50(-0.93%) |
Jun 23, 2023 | 53.53 | 53.76 | 52.55 | 53.13 | 9,485,805 | -1.59(-2.90%) |
Jun 22, 2023 | 54.95 | 55.10 | 54.14 | 54.71 | 4,596,853 | -0.58(-1.06%) |
Jun 21, 2023 | 55.80 | 55.82 | 55.07 | 55.30 | 4,026,032 | -0.84(-1.50%) |
Jun 20, 2023 | 55.95 | 56.29 | 55.70 | 56.14 | 2,700,261 | -0.56(-1.00%) |
Jun 16, 2023 | 58.20 | 58.38 | 56.68 | 56.71 | 4,689,765 | -1.40(-2.41%) |
Jun 15, 2023 | 56.51 | 58.21 | 56.51 | 58.10 | 3,107,942 | +9.38(+19.26%) |
May 08, 2023 | 50.90 | 51.48 | 48.36 | 48.72 | 5,146,848 | -2.17(-4.27%) |
May 05, 2023 | 49.45 | 50.91 | 49.45 | 50.90 | 4,461,253 | +1.89(+3.85%) |
May 04, 2023 | 50.17 | 50.18 | 48.25 | 49.01 | 3,903,182 | -1.69(-3.33%) |
May 03, 2023 | 50.85 | 52.00 | 50.34 | 50.70 | 3,189,757 | +0.09(+0.18%) |
May 02, 2023 | 51.97 | 52.57 | 50.00 | 50.61 | 2,893,380 | -2.01(-3.81%) |
May 01, 2023 | 52.35 | 53.37 | 52.33 | 52.61 | 3,058,916 | +0.18(+0.34%) |
Apr 28, 2023 | 50.78 | 52.45 | 50.60 | 52.44 | 2,766,841 | +1.69(+3.33%) |
Apr 27, 2023 | 50.12 | 50.85 | 49.66 | 50.75 | 1,984,959 | +1.05(+2.11%) |
Apr 26, 2023 | 50.39 | 50.69 | 49.50 | 49.70 | 2,907,732 | -0.73(-1.45%) |
Apr 25, 2023 | 51.61 | 51.69 | 50.40 | 50.43 | 3,573,705 | -1.43(-2.76%) |
Apr 24, 2023 | 52.06 | 52.23 | 51.64 | 51.86 | 2,333,432 | -0.03(-0.06%) |
Apr 21, 2023 | 52.34 | 52.46 | 51.60 | 51.89 | 2,993,783 | -0.43(-0.83%) |
Apr 20, 2023 | 52.54 | 52.86 | 52.09 | 52.33 | 3,579,957 | -0.95(-1.78%) |
Apr 19, 2023 | 51.79 | 53.77 | 51.79 | 53.28 | 2,682,975 | +0.88(+1.68%) |
Apr 18, 2023 | 52.28 | 52.94 | 52.01 | 52.40 | 3,230,720 | +0.70(+1.36%) |
Apr 17, 2023 | 51.33 | 51.78 | 51.08 | 51.70 | 1,656,247 | +0.41(+0.79%) |
Apr 14, 2023 | 51.44 | 51.69 | 50.53 | 51.29 | 2,214,701 | -0.09(-0.17%) |
Apr 13, 2023 | 51.20 | 51.63 | 50.78 | 51.38 | 1,716,984 | +0.70(+1.38%) |
Apr 12, 2023 | 51.46 | 51.64 | 50.54 | 50.68 | 2,388,070 | -0.21(-0.41%) |
Apr 11, 2023 | 50.34 | 51.53 | 50.19 | 50.89 | 3,250,847 | +1.09(+2.18%) |
Apr 10, 2023 | 48.42 | 49.88 | 48.36 | 49.80 | 3,366,793 | +1.08(+2.21%) |
Apr 06, 2023 | 48.91 | 49.24 | 48.54 | 48.72 | 2,417,576 | -0.49(-1.00%) |
Apr 05, 2023 | 49.81 | 49.95 | 48.62 | 49.22 | 2,987,179 | -1.19(-2.35%) |
Apr 04, 2023 | 51.60 | 51.67 | 50.04 | 50.40 | 2,091,323 | -0.91(-1.77%) |
Apr 03, 2023 | 51.62 | 51.80 | 50.45 | 51.31 | 2,263,524 | -0.58(-1.12%) |
Mar 31, 2023 | 51.18 | 51.95 | 51.08 | 51.89 | 2,031,469 | +1.16(+2.28%) |
Mar 30, 2023 | 51.18 | 51.32 | 50.42 | 50.74 | 1,851,393 | +0.22(+0.43%) |
Mar 29, 2023 | 50.39 | 50.67 | 49.82 | 50.52 | 2,008,389 | +0.77(+1.55%) |
Mar 28, 2023 | 50.01 | 50.22 | 49.35 | 49.75 | 2,110,554 | -0.07(-0.14%) |
Mar 27, 2023 | 50.43 | 50.52 | 49.38 | 49.82 | 2,434,702 | +0.37(+0.74%) |
Mar 24, 2023 | 48.72 | 49.57 | 47.92 | 49.45 | 3,222,695 | -0.51(-1.03%) |
Mar 23, 2023 | 50.21 | 51.11 | 49.10 | 49.97 | 3,127,433 | +0.21(+0.42%) |
Mar 22, 2023 | 50.48 | 51.43 | 49.73 | 49.76 | 2,633,298 | -0.66(-1.31%) |
Mar 21, 2023 | 48.96 | 50.78 | 48.69 | 50.42 | 2,966,630 | +2.40(+5.00%) |
Mar 20, 2023 | 47.72 | 48.26 | 47.24 | 48.02 | 4,335,439 | +0.16(+0.33%) |
Mar 17, 2023 | 48.76 | 49.02 | 46.89 | 47.86 | 4,826,941 | -1.28(-2.61%) |
Mar 16, 2023 | 48.51 | 50.07 | 48.04 | 49.15 | 4,661,358 | -0.09(-0.18%) |
Mar 15, 2023 | 48.69 | 50.05 | 48.42 | 49.24 | 3,160,095 | -1.03(-2.04%) |
Mar 14, 2023 | 50.96 | 51.80 | 49.81 | 50.26 | 4,058,616 | +1.03(+2.09%) |
Mar 13, 2023 | 47.66 | 49.96 | 47.03 | 49.24 | 5,982,634 | -0.47(-0.95%) |
Mar 10, 2023 | 52.88 | 53.25 | 48.23 | 49.71 | 10,802,995 | -4.09(-7.60%) |
Mar 09, 2023 | 56.25 | 56.30 | 53.72 | 53.80 | 3,586,180 | -2.52(-4.47%) |
Mar 08, 2023 | 55.48 | 56.36 | 55.24 | 56.32 | 3,004,007 | +1.14(+2.06%) |
Mar 07, 2023 | 56.07 | 56.38 | 55.02 | 55.18 | 2,896,447 | -1.22(-2.15%) |
Mar 06, 2023 | 56.18 | 56.70 | 55.76 | 56.40 | 1,998,063 | +0.12(+0.21%) |
Mar 03, 2023 | 55.34 | 56.28 | 54.62 | 56.28 | 1,806,234 | +1.14(+2.06%) |
Mar 02, 2023 | 54.77 | 55.26 | 54.23 | 55.14 | 1,912,935 | -0.14(-0.25%) |
Mar 01, 2023 | 54.81 | 55.89 | 54.81 | 55.28 | 2,044,601 | -0.40(-0.71%) |
Feb 28, 2023 | 55.00 | 56.20 | 54.90 | 55.68 | 3,002,356 | +0.69(+1.26%) |
Feb 27, 2023 | 55.24 | 55.66 | 54.80 | 54.99 | 3,060,237 | +0.61(+1.13%) |
Feb 24, 2023 | 54.31 | 54.63 | 53.47 | 54.37 | 2,680,543 | -0.86(-1.56%) |
Feb 23, 2023 | 55.47 | 55.75 | 54.52 | 55.23 | 1,933,044 | +0.39(+0.70%) |
Feb 22, 2023 | 55.17 | 55.74 | 54.36 | 54.85 | 1,866,821 | -0.19(-0.34%) |
Feb 21, 2023 | 55.50 | 55.82 | 54.76 | 55.04 | 2,433,159 | -1.46(-2.59%) |
Feb 17, 2023 | 56.50 | 56.70 | 55.88 | 56.50 | 1,960,105 | -0.37(-0.64%) |
Feb 16, 2023 | 56.69 | 57.56 | 56.49 | 56.86 | 3,048,312 | -1.18(-2.03%) |
Feb 15, 2023 | 57.65 | 58.26 | 57.28 | 58.04 | 2,658,056 | +0.30(+0.51%) |
Feb 14, 2023 | 57.65 | 58.76 | 57.14 | 57.75 | 3,137,505 | -0.49(-0.85%) |
Feb 13, 2023 | 57.40 | 58.41 | 57.32 | 58.24 | 2,920,010 | +1.09(+1.91%) |
Feb 10, 2023 | 56.33 | 57.32 | 55.92 | 57.15 | 2,586,484 | +0.29(+0.50%) |
Feb 09, 2023 | 57.77 | 58.22 | 56.76 | 56.86 | 4,051,735 | -0.56(-0.98%) |
Feb 08, 2023 | 57.80 | 59.65 | 57.08 | 57.42 | 4,760,325 | -0.66(-1.14%) |
Feb 07, 2023 | 55.40 | 58.51 | 54.58 | 58.08 | 6,432,520 | +2.88(+5.21%) |
Feb 06, 2023 | 55.26 | 55.48 | 54.38 | 55.21 | 3,088,073 | -1.11(-1.98%) |
Feb 03, 2023 | 56.01 | 57.59 | 55.98 | 56.32 | 2,701,880 | -0.85(-1.48%) |
Feb 02, 2023 | 57.16 | 58.06 | 56.60 | 57.17 | 3,523,712 | +1.01(+1.79%) |