Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.42 | 93.95 | 89.03 | 90.93 | 747,605 | -3.38(-3.58%) |
Feb 28, 2024 | 86.86 | 95.89 | 86.36 | 94.30 | 970,046 | +9.29(+10.93%) |
Feb 27, 2024 | 84.80 | 85.17 | 84.26 | 85.01 | 262,700 | -0.05(-0.06%) |
Feb 26, 2024 | 84.37 | 85.19 | 84.17 | 85.06 | 233,685 | +0.75(+0.89%) |
Feb 23, 2024 | 84.69 | 84.99 | 84.22 | 84.31 | 215,960 | -0.33(-0.39%) |
Feb 22, 2024 | 84.39 | 84.77 | 83.82 | 84.63 | 259,390 | +0.42(+0.50%) |
Feb 21, 2024 | 83.74 | 84.70 | 83.36 | 84.22 | 248,767 | +1.26(+1.52%) |
Feb 20, 2024 | 82.62 | 83.37 | 82.57 | 82.96 | 278,710 | -0.05(-0.06%) |
Feb 16, 2024 | 83.37 | 84.11 | 82.91 | 83.01 | 264,789 | -0.68(-0.81%) |
Feb 15, 2024 | 84.10 | 84.75 | 83.38 | 83.68 | 338,258 | +0.03(+0.04%) |
Feb 14, 2024 | 82.55 | 83.93 | 82.55 | 83.65 | 339,858 | +1.47(+1.79%) |
Feb 13, 2024 | 81.20 | 82.56 | 81.04 | 82.18 | 355,337 | +0.50(+0.61%) |
Feb 12, 2024 | 81.99 | 82.36 | 81.56 | 81.69 | 256,965 | +0.06(+0.07%) |
Feb 09, 2024 | 81.21 | 82.41 | 81.02 | 81.63 | 359,931 | +0.13(+0.16%) |
Feb 08, 2024 | 80.91 | 81.58 | 80.40 | 81.50 | 224,852 | +0.84(+1.05%) |
Feb 07, 2024 | 80.93 | 81.21 | 80.20 | 80.65 | 352,959 | -0.14(-0.17%) |
Feb 06, 2024 | 82.06 | 82.54 | 80.47 | 80.79 | 262,008 | -1.49(-1.81%) |
Feb 05, 2024 | 81.39 | 82.80 | 80.74 | 82.28 | 233,993 | +0.35(+0.42%) |
Feb 02, 2024 | 80.55 | 82.31 | 80.55 | 81.93 | 239,633 | +1.37(+1.70%) |
Feb 01, 2024 | 80.47 | 80.94 | 79.09 | 80.56 | 339,679 | +0.03(+0.04%) |
Jan 31, 2024 | 82.21 | 82.82 | 80.35 | 80.53 | 348,179 | -1.68(-2.04%) |
Jan 30, 2024 | 81.64 | 82.69 | 81.64 | 82.21 | 243,920 | +0.38(+0.46%) |
Jan 29, 2024 | 81.91 | 82.04 | 81.45 | 81.83 | 172,781 | -0.18(-0.22%) |
Jan 26, 2024 | 81.82 | 82.21 | 81.45 | 82.01 | 144,820 | +0.43(+0.52%) |
Jan 25, 2024 | 81.96 | 82.31 | 80.78 | 81.59 | 263,489 | +0.00(+0.00%) |
Jan 24, 2024 | 81.34 | 81.97 | 81.19 | 81.59 | 223,200 | +0.84(+1.04%) |
Jan 23, 2024 | 81.53 | 81.95 | 80.69 | 80.74 | 298,389 | -0.66(-0.80%) |
Jan 22, 2024 | 79.14 | 81.77 | 79.14 | 81.40 | 488,895 | +2.58(+3.27%) |
Jan 19, 2024 | 77.43 | 78.99 | 77.41 | 78.82 | 524,969 | +1.68(+2.17%) |
Jan 18, 2024 | 75.30 | 77.17 | 75.02 | 77.14 | 340,496 | +1.91(+2.53%) |
Jan 17, 2024 | 74.44 | 75.65 | 74.44 | 75.23 | 190,500 | +0.11(+0.15%) |
Jan 16, 2024 | 74.70 | 75.16 | 74.55 | 75.12 | 180,626 | +0.19(+0.25%) |
Jan 12, 2024 | 75.48 | 75.73 | 74.76 | 74.94 | 177,648 | -0.02(-0.03%) |
Jan 11, 2024 | 75.09 | 75.29 | 74.56 | 74.96 | 171,794 | -0.08(-0.11%) |
Jan 10, 2024 | 74.75 | 75.12 | 74.60 | 75.03 | 162,626 | +0.31(+0.41%) |
Jan 09, 2024 | 74.77 | 74.88 | 74.16 | 74.73 | 175,177 | -0.68(-0.91%) |
Jan 08, 2024 | 75.10 | 75.63 | 74.69 | 75.41 | 225,121 | +0.28(+0.37%) |
Jan 05, 2024 | 74.52 | 75.86 | 74.51 | 75.13 | 416,129 | +0.63(+0.84%) |
Jan 04, 2024 | 74.26 | 75.24 | 73.79 | 74.51 | 458,641 | +0.85(+1.16%) |
Jan 03, 2024 | 73.58 | 74.44 | 73.49 | 73.66 | 241,059 | -0.47(-0.63%) |
Jan 02, 2024 | 73.83 | 74.60 | 73.82 | 74.12 | 258,009 | -0.16(-0.21%) |
Dec 29, 2023 | 74.39 | 74.42 | 73.66 | 74.28 | 165,192 | +0.10(+0.13%) |
Dec 28, 2023 | 74.22 | 74.52 | 74.14 | 74.18 | 148,784 | +0.02(+0.03%) |
Dec 27, 2023 | 73.66 | 74.23 | 73.29 | 74.16 | 199,329 | +0.40(+0.54%) |
Dec 26, 2023 | 73.85 | 74.39 | 73.57 | 73.76 | 200,402 | +0.13(+0.18%) |
Dec 22, 2023 | 72.93 | 74.02 | 72.54 | 73.64 | 243,815 | +0.67(+0.91%) |
Dec 21, 2023 | 71.96 | 73.12 | 71.96 | 72.97 | 251,362 | +0.76(+1.06%) |
Dec 20, 2023 | 72.56 | 73.27 | 72.20 | 72.21 | 368,427 | -0.22(-0.30%) |
Dec 19, 2023 | 71.35 | 72.74 | 71.35 | 72.42 | 236,095 | +0.94(+1.32%) |
Dec 18, 2023 | 71.49 | 72.01 | 70.89 | 71.48 | 252,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.58 | 71.88 | 70.59 | 71.29 | 803,119 | -0.74(-1.03%) |
Dec 14, 2023 | 72.77 | 72.97 | 71.48 | 72.04 | 274,296 | -0.53(-0.73%) |
Dec 13, 2023 | 72.15 | 72.81 | 71.41 | 72.56 | 397,803 | +0.65(+0.90%) |
Dec 12, 2023 | 70.57 | 72.29 | 70.52 | 71.92 | 417,801 | +0.90(+1.27%) |
Dec 11, 2023 | 70.07 | 71.50 | 70.07 | 71.01 | 375,178 | +0.73(+1.05%) |
Dec 08, 2023 | 69.49 | 70.95 | 68.40 | 70.28 | 731,764 | +2.52(+3.72%) |
Dec 07, 2023 | 67.48 | 67.76 | 66.78 | 67.76 | 234,268 | +0.64(+0.95%) |
Dec 06, 2023 | 68.16 | 68.66 | 67.03 | 67.12 | 245,098 | -0.88(-1.30%) |
Dec 05, 2023 | 68.03 | 68.70 | 67.68 | 68.01 | 330,729 | -0.09(-0.13%) |
Dec 04, 2023 | 67.00 | 68.34 | 67.00 | 68.10 | 435,359 | +0.66(+0.97%) |
Dec 01, 2023 | 66.98 | 67.79 | 66.98 | 67.44 | 207,864 | +0.03(+0.04%) |
Nov 30, 2023 | 66.98 | 67.55 | 66.76 | 67.41 | 269,121 | +0.56(+0.83%) |
Nov 29, 2023 | 67.61 | 68.12 | 66.75 | 66.86 | 329,006 | -0.92(-1.36%) |
Nov 28, 2023 | 67.99 | 68.36 | 67.06 | 67.78 | 324,068 | -0.02(-0.03%) |
Nov 27, 2023 | 67.41 | 68.13 | 67.26 | 67.80 | 273,996 | +0.27(+0.40%) |
Nov 24, 2023 | 66.86 | 67.96 | 66.81 | 67.53 | 160,164 | +0.90(+1.36%) |
Nov 22, 2023 | 66.14 | 66.82 | 66.07 | 66.63 | 274,795 | +0.67(+1.01%) |
Nov 21, 2023 | 66.01 | 66.72 | 65.65 | 65.96 | 273,026 | +0.02(+0.03%) |
Nov 20, 2023 | 65.46 | 65.99 | 64.91 | 65.94 | 236,601 | +0.46(+0.70%) |
Nov 17, 2023 | 65.58 | 65.89 | 65.23 | 65.49 | 234,489 | +0.43(+0.66%) |
Nov 16, 2023 | 65.70 | 65.95 | 64.96 | 65.06 | 283,246 | -0.35(-0.53%) |
Nov 15, 2023 | 65.76 | 66.24 | 65.35 | 65.41 | 240,646 | -0.54(-0.81%) |
Nov 14, 2023 | 65.26 | 66.21 | 65.09 | 65.94 | 304,116 | +1.45(+2.25%) |
Nov 13, 2023 | 63.84 | 65.25 | 63.84 | 64.49 | 271,705 | +0.12(+0.18%) |
Nov 10, 2023 | 64.02 | 64.71 | 63.91 | 64.37 | 260,775 | +0.36(+0.56%) |
Nov 09, 2023 | 64.49 | 64.84 | 63.93 | 64.02 | 368,670 | -1.09(-1.67%) |
Nov 08, 2023 | 66.47 | 66.47 | 62.92 | 65.11 | 343,708 | +1.51(+2.38%) |
Nov 07, 2023 | 64.35 | 64.35 | 63.42 | 63.59 | 275,524 | -1.04(-1.61%) |
Nov 06, 2023 | 64.64 | 64.84 | 64.29 | 64.63 | 246,310 | -0.10(-0.15%) |
Nov 03, 2023 | 64.25 | 65.09 | 64.17 | 64.73 | 247,410 | +0.51(+0.80%) |
Nov 02, 2023 | 63.07 | 64.23 | 62.94 | 64.22 | 250,992 | +1.25(+1.98%) |
Nov 01, 2023 | 61.28 | 63.05 | 61.11 | 62.97 | 205,756 | +1.29(+2.10%) |
Oct 31, 2023 | 61.24 | 62.25 | 61.24 | 61.68 | 221,933 | +0.79(+1.30%) |
Oct 30, 2023 | 60.11 | 61.05 | 60.11 | 60.89 | 165,534 | +1.25(+2.09%) |
Oct 27, 2023 | 59.87 | 59.95 | 59.28 | 59.64 | 215,697 | -0.56(-0.94%) |
Oct 26, 2023 | 59.78 | 61.26 | 59.31 | 60.20 | 216,287 | +0.59(+0.99%) |
Oct 25, 2023 | 58.87 | 60.45 | 58.87 | 59.61 | 237,819 | +0.63(+1.07%) |
Oct 24, 2023 | 58.64 | 59.32 | 58.33 | 58.98 | 197,200 | +0.44(+0.76%) |
Oct 23, 2023 | 59.05 | 59.41 | 58.52 | 58.53 | 233,077 | -0.74(-1.25%) |
Oct 20, 2023 | 60.59 | 60.85 | 59.25 | 59.27 | 247,793 | -1.31(-2.17%) |
Oct 19, 2023 | 61.98 | 62.32 | 60.34 | 60.59 | 278,317 | -1.29(-2.09%) |
Oct 18, 2023 | 62.21 | 62.46 | 61.67 | 61.88 | 152,512 | -0.52(-0.84%) |
Oct 17, 2023 | 61.41 | 62.94 | 61.41 | 62.41 | 277,101 | +0.88(+1.43%) |
Oct 16, 2023 | 60.70 | 61.84 | 60.70 | 61.53 | 227,526 | +1.20(+1.98%) |
Oct 13, 2023 | 61.42 | 61.59 | 59.97 | 60.33 | 199,647 | -0.43(-0.72%) |
Oct 12, 2023 | 60.85 | 60.85 | 60.04 | 60.77 | 164,556 | +0.27(+0.44%) |
Oct 11, 2023 | 59.80 | 60.60 | 59.71 | 60.50 | 180,783 | +0.94(+1.58%) |
Oct 10, 2023 | 60.53 | 60.79 | 59.49 | 59.56 | 169,236 | -0.79(-1.31%) |
Oct 09, 2023 | 59.44 | 60.50 | 59.22 | 60.35 | 164,281 | +0.64(+1.08%) |
Oct 06, 2023 | 59.37 | 60.21 | 59.30 | 59.71 | 165,890 | +0.13(+0.22%) |
Oct 05, 2023 | 57.89 | 59.65 | 57.89 | 59.58 | 273,090 | +1.32(+2.27%) |
Oct 04, 2023 | 57.62 | 58.44 | 57.59 | 58.26 | 255,317 | +0.39(+0.67%) |
Oct 03, 2023 | 58.49 | 58.50 | 57.82 | 57.87 | 183,935 | -0.77(-1.31%) |
Oct 02, 2023 | 59.59 | 59.59 | 58.42 | 58.64 | 253,332 | -1.18(-1.97%) |
Sep 29, 2023 | 61.04 | 61.25 | 59.74 | 59.82 | 232,340 | -1.32(-2.17%) |
Sep 28, 2023 | 60.85 | 61.86 | 60.85 | 61.14 | 320,880 | +0.46(+0.77%) |
Sep 27, 2023 | 59.96 | 60.89 | 59.57 | 60.68 | 233,821 | +0.86(+1.44%) |
Sep 26, 2023 | 60.50 | 60.77 | 59.80 | 59.82 | 279,301 | -0.88(-1.45%) |
Sep 25, 2023 | 59.66 | 60.71 | 60.42 | 60.70 | 161,306 | +0.81(+1.35%) |
Sep 22, 2023 | 59.44 | 60.07 | 59.15 | 59.89 | 177,876 | +0.32(+0.53%) |
Sep 21, 2023 | 60.29 | 60.29 | 59.41 | 59.57 | 218,309 | -0.76(-1.26%) |
Sep 20, 2023 | 60.41 | 60.91 | 60.26 | 60.33 | 205,144 | +0.21(+0.35%) |
Sep 19, 2023 | 59.54 | 60.45 | 59.54 | 60.12 | 269,992 | +0.84(+1.42%) |
Sep 18, 2023 | 60.07 | 60.07 | 59.14 | 59.28 | 252,550 | -0.76(-1.27%) |
Sep 15, 2023 | 60.29 | 60.90 | 59.72 | 60.05 | 1,769,328 | -0.68(-1.12%) |
Sep 14, 2023 | 60.77 | 61.17 | 60.37 | 60.73 | 343,558 | +0.44(+0.74%) |
Sep 13, 2023 | 60.72 | 60.86 | 60.26 | 60.28 | 313,915 | -0.17(-0.28%) |
Sep 12, 2023 | 59.82 | 60.70 | 59.65 | 60.45 | 247,287 | +0.83(+1.39%) |
Sep 11, 2023 | 59.26 | 59.96 | 59.18 | 59.62 | 283,253 | +0.64(+1.09%) |
Sep 08, 2023 | 59.03 | 59.64 | 58.79 | 58.98 | 206,458 | -0.01(-0.02%) |
Sep 07, 2023 | 58.60 | 59.53 | 58.32 | 58.99 | 459,358 | +0.49(+0.84%) |
Sep 06, 2023 | 58.74 | 58.88 | 57.98 | 58.49 | 228,008 | -0.26(-0.44%) |
Sep 05, 2023 | 59.53 | 60.05 | 58.75 | 58.75 | 378,666 | -1.19(-1.98%) |
Sep 01, 2023 | 58.58 | 60.54 | 58.58 | 59.94 | 221,511 | +1.78(+3.06%) |
Aug 31, 2023 | 57.66 | 58.27 | 57.49 | 58.16 | 187,456 | +0.62(+1.08%) |
Aug 30, 2023 | 57.68 | 58.05 | 57.47 | 57.53 | 123,304 | -0.12(-0.21%) |
Aug 29, 2023 | 57.67 | 57.86 | 57.24 | 57.65 | 155,591 | +0.25(+0.43%) |
Aug 28, 2023 | 57.36 | 58.16 | 57.35 | 57.41 | 109,317 | +0.28(+0.48%) |
Aug 25, 2023 | 57.51 | 57.89 | 57.00 | 57.13 | 146,196 | -0.41(-0.70%) |
Aug 24, 2023 | 56.85 | 57.97 | 56.85 | 57.53 | 201,674 | +0.66(+1.16%) |
Aug 23, 2023 | 56.11 | 56.98 | 56.11 | 56.87 | 173,559 | +0.62(+1.11%) |
Aug 22, 2023 | 57.26 | 57.79 | 56.25 | 56.25 | 156,042 | -1.14(-1.98%) |
Aug 21, 2023 | 58.10 | 58.24 | 57.25 | 57.39 | 153,667 | -0.61(-1.06%) |
Aug 18, 2023 | 57.46 | 58.45 | 57.46 | 58.00 | 219,334 | +0.13(+0.22%) |
Aug 17, 2023 | 58.55 | 58.79 | 57.87 | 57.87 | 157,234 | -0.25(-0.43%) |
Aug 16, 2023 | 58.09 | 58.91 | 57.66 | 58.12 | 165,232 | -0.24(-0.41%) |
Aug 15, 2023 | 57.75 | 58.59 | 57.65 | 58.35 | 175,667 | +0.26(+0.44%) |
Aug 14, 2023 | 58.90 | 59.22 | 57.97 | 58.10 | 289,828 | -1.11(-1.88%) |
Aug 11, 2023 | 59.16 | 59.61 | 59.07 | 59.21 | 199,929 | -0.12(-0.20%) |
Aug 10, 2023 | 59.95 | 60.96 | 59.32 | 59.33 | 245,475 | -0.48(-0.81%) |
Aug 09, 2023 | 59.55 | 60.60 | 57.08 | 59.81 | 323,641 | -1.80(-2.92%) |
Aug 08, 2023 | 60.66 | 61.68 | 60.31 | 61.61 | 202,031 | -0.14(-0.22%) |
Aug 07, 2023 | 61.28 | 62.27 | 61.28 | 61.75 | 204,506 | +0.34(+0.56%) |
Aug 04, 2023 | 61.06 | 62.09 | 60.87 | 61.40 | 195,658 | +0.27(+0.43%) |
Aug 03, 2023 | 59.81 | 61.25 | 59.54 | 61.14 | 255,623 | +1.02(+1.70%) |
Aug 02, 2023 | 58.75 | 60.41 | 58.75 | 60.11 | 165,832 | +0.98(+1.66%) |
Aug 01, 2023 | 58.81 | 59.17 | 58.66 | 59.13 | 177,888 | +0.32(+0.55%) |
Jul 31, 2023 | 59.07 | 59.51 | 58.68 | 58.81 | 226,496 | -0.02(-0.03%) |
Jul 28, 2023 | 60.01 | 60.01 | 58.83 | 58.83 | 167,368 | -0.73(-1.22%) |
Jul 27, 2023 | 59.80 | 60.12 | 59.55 | 59.55 | 164,375 | +0.17(+0.28%) |
Jul 26, 2023 | 58.84 | 59.71 | 58.78 | 59.39 | 168,593 | +0.51(+0.87%) |
Jul 25, 2023 | 58.56 | 59.19 | 58.56 | 58.88 | 182,961 | +0.07(+0.12%) |
Jul 24, 2023 | 58.39 | 58.95 | 57.96 | 58.81 | 222,098 | +0.26(+0.44%) |
Jul 21, 2023 | 58.86 | 59.06 | 58.19 | 58.55 | 224,309 | -0.22(-0.37%) |
Jul 20, 2023 | 58.63 | 59.21 | 58.54 | 58.77 | 233,348 | +0.33(+0.57%) |
Jul 19, 2023 | 58.11 | 58.58 | 57.93 | 58.43 | 192,028 | +0.61(+1.05%) |
Jul 18, 2023 | 56.81 | 57.94 | 56.81 | 57.82 | 185,029 | +1.11(+1.96%) |
Jul 17, 2023 | 55.54 | 57.14 | 55.34 | 56.71 | 244,694 | +0.90(+1.60%) |
Jul 14, 2023 | 56.90 | 56.90 | 55.48 | 55.82 | 140,159 | -0.35(-0.63%) |
Jul 13, 2023 | 54.75 | 56.45 | 54.34 | 56.17 | 258,462 | +1.06(+1.93%) |
Jul 12, 2023 | 56.73 | 56.73 | 55.05 | 55.11 | 384,439 | -1.24(-2.20%) |
Jul 11, 2023 | 55.49 | 56.43 | 55.49 | 56.35 | 183,036 | +0.88(+1.58%) |
Jul 10, 2023 | 55.31 | 56.01 | 55.31 | 55.47 | 257,663 | -0.13(-0.23%) |
Jul 07, 2023 | 54.40 | 55.94 | 54.40 | 55.60 | 473,240 | +1.19(+2.19%) |
Jul 06, 2023 | 54.12 | 54.56 | 53.74 | 54.41 | 227,972 | +0.20(+0.36%) |
Jul 05, 2023 | 54.08 | 54.43 | 53.42 | 54.21 | 216,633 | -0.13(-0.24%) |
Jul 03, 2023 | 54.67 | 55.09 | 54.34 | 54.34 | 216,278 | -0.55(-1.00%) |
Jun 30, 2023 | 55.09 | 55.11 | 54.63 | 54.89 | 181,497 | +0.24(+0.43%) |
Jun 29, 2023 | 54.02 | 54.77 | 54.02 | 54.65 | 195,844 | +1.04(+1.94%) |
Jun 28, 2023 | 52.94 | 53.66 | 52.66 | 53.61 | 213,162 | +0.49(+0.93%) |
Jun 27, 2023 | 52.59 | 53.29 | 52.27 | 53.12 | 202,825 | +0.44(+0.84%) |
Jun 26, 2023 | 52.74 | 53.11 | 52.30 | 52.68 | 165,152 | +0.20(+0.37%) |
Jun 23, 2023 | 52.97 | 53.12 | 52.45 | 52.48 | 369,507 | -0.70(-1.31%) |
Jun 22, 2023 | 53.27 | 53.27 | 52.47 | 53.18 | 228,276 | +0.02(+0.04%) |
Jun 21, 2023 | 53.06 | 53.33 | 52.65 | 53.16 | 202,818 | +0.18(+0.33%) |
Jun 20, 2023 | 53.72 | 53.74 | 52.56 | 52.98 | 280,144 | -0.70(-1.30%) |
Jun 16, 2023 | 53.30 | 53.71 | 52.83 | 53.68 | 966,192 | +0.81(+1.53%) |
Jun 15, 2023 | 52.36 | 52.87 | 52.13 | 52.87 | 225,521 | +0.55(+1.05%) |
Jun 14, 2023 | 53.65 | 53.96 | 52.23 | 52.32 | 243,173 | -1.13(-2.12%) |
Jun 13, 2023 | 52.78 | 53.96 | 52.78 | 53.45 | 280,428 | +0.83(+1.57%) |
Jun 12, 2023 | 52.95 | 53.22 | 52.17 | 52.63 | 176,490 | -0.49(-0.93%) |
Jun 09, 2023 | 52.91 | 53.48 | 52.71 | 53.12 | 175,194 | +0.16(+0.30%) |
Jun 08, 2023 | 52.99 | 53.61 | 52.80 | 52.96 | 229,819 | -0.30(-0.57%) |
Jun 07, 2023 | 52.94 | 53.50 | 52.63 | 53.27 | 207,032 | +0.36(+0.69%) |
Jun 06, 2023 | 51.65 | 52.93 | 51.63 | 52.90 | 190,537 | +1.42(+2.75%) |
Jun 05, 2023 | 51.82 | 52.07 | 50.61 | 51.49 | 340,124 | -1.02(-1.95%) |
Jun 02, 2023 | 51.35 | 52.68 | 51.35 | 52.51 | 197,067 | +1.67(+3.29%) |
Jun 01, 2023 | 51.23 | 51.61 | 50.64 | 50.84 | 337,511 | -0.07(-0.14%) |
May 31, 2023 | 51.65 | 51.68 | 50.91 | 50.91 | 328,209 | -1.17(-2.25%) |
May 30, 2023 | 51.89 | 52.41 | 51.59 | 52.08 | 239,573 | +0.20(+0.38%) |
May 26, 2023 | 50.71 | 52.03 | 50.40 | 51.88 | 228,645 | +1.37(+2.71%) |
May 25, 2023 | 50.23 | 50.91 | 50.23 | 50.51 | 215,631 | +0.13(+0.25%) |
May 24, 2023 | 50.66 | 50.81 | 50.22 | 50.39 | 180,193 | -0.68(-1.33%) |
May 23, 2023 | 51.53 | 52.09 | 51.06 | 51.06 | 171,952 | -0.38(-0.75%) |
May 22, 2023 | 51.40 | 51.63 | 50.73 | 51.45 | 189,959 | +0.15(+0.29%) |
May 19, 2023 | 52.32 | 52.55 | 51.19 | 51.30 | 189,801 | -0.61(-1.17%) |
May 18, 2023 | 51.58 | 52.04 | 51.12 | 51.91 | 446,399 | +0.39(+0.76%) |
May 17, 2023 | 51.44 | 52.14 | 51.26 | 51.52 | 252,787 | +0.30(+0.58%) |
May 16, 2023 | 51.50 | 51.99 | 51.17 | 51.22 | 199,526 | -0.45(-0.88%) |
May 15, 2023 | 51.74 | 52.05 | 51.54 | 51.67 | 257,600 | +0.27(+0.53%) |
May 12, 2023 | 51.54 | 51.56 | 50.68 | 51.40 | 219,382 | +0.18(+0.34%) |
May 11, 2023 | 51.07 | 51.93 | 50.04 | 51.22 | 213,706 | -0.30(-0.59%) |
May 10, 2023 | 52.26 | 52.26 | 48.77 | 51.53 | 341,089 | +0.10(+0.19%) |
May 09, 2023 | 51.50 | 51.89 | 50.88 | 51.43 | 316,448 | -0.25(-0.49%) |
May 08, 2023 | 51.73 | 52.41 | 51.67 | 51.68 | 332,106 | +0.13(+0.25%) |
May 05, 2023 | 50.93 | 52.31 | 50.93 | 51.56 | 277,282 | +1.32(+2.63%) |
May 04, 2023 | 50.57 | 51.13 | 49.06 | 50.24 | 214,698 | -0.90(-1.76%) |
May 03, 2023 | 51.68 | 52.38 | 51.13 | 51.14 | 219,791 | -0.50(-0.97%) |
May 02, 2023 | 52.84 | 52.90 | 50.71 | 51.64 | 167,906 | -1.48(-2.78%) |
May 01, 2023 | 52.77 | 53.41 | 52.50 | 53.11 | 239,692 | +0.40(+0.76%) |
Apr 28, 2023 | 52.30 | 52.97 | 52.09 | 52.71 | 117,385 | +0.37(+0.71%) |
Apr 27, 2023 | 51.71 | 52.42 | 51.17 | 52.34 | 119,138 | +0.95(+1.85%) |
Apr 26, 2023 | 51.20 | 51.86 | 51.17 | 51.39 | 132,432 | -0.06(-0.11%) |
Apr 25, 2023 | 52.13 | 52.55 | 51.43 | 51.45 | 145,225 | -1.14(-2.16%) |
Apr 24, 2023 | 52.80 | 53.17 | 52.46 | 52.58 | 131,568 | -0.14(-0.26%) |
Apr 21, 2023 | 52.53 | 52.78 | 51.89 | 52.72 | 152,086 | +0.18(+0.34%) |
Apr 20, 2023 | 53.01 | 53.18 | 52.12 | 52.55 | 230,388 | -0.69(-1.30%) |
Apr 19, 2023 | 53.11 | 53.28 | 52.71 | 53.24 | 214,853 | +0.21(+0.39%) |
Apr 18, 2023 | 53.26 | 53.46 | 52.68 | 53.03 | 146,833 | -0.23(-0.42%) |
Apr 17, 2023 | 52.73 | 53.32 | 52.38 | 53.26 | 171,185 | +0.29(+0.55%) |
Apr 14, 2023 | 53.84 | 53.84 | 52.71 | 52.97 | 204,715 | -0.30(-0.57%) |
Apr 13, 2023 | 52.93 | 53.82 | 52.54 | 53.27 | 285,608 | +0.13(+0.24%) |
Apr 12, 2023 | 52.89 | 53.46 | 52.66 | 53.14 | 224,698 | +0.44(+0.84%) |
Apr 11, 2023 | 51.88 | 52.96 | 51.85 | 52.70 | 285,545 | +1.00(+1.93%) |
Apr 10, 2023 | 51.24 | 51.84 | 51.08 | 51.70 | 359,540 | +0.55(+1.07%) |
Apr 06, 2023 | 50.62 | 51.31 | 50.37 | 51.16 | 244,724 | +0.76(+1.51%) |
Apr 05, 2023 | 49.97 | 50.39 | 49.02 | 50.39 | 579,881 | +1.10(+2.22%) |
Apr 04, 2023 | 49.56 | 49.56 | 48.26 | 49.30 | 216,730 | -0.38(-0.77%) |
Apr 03, 2023 | 49.33 | 49.99 | 49.14 | 49.68 | 299,055 | +0.49(+0.99%) |
Mar 31, 2023 | 48.48 | 49.35 | 48.23 | 49.19 | 373,506 | +0.97(+2.01%) |
Mar 30, 2023 | 48.34 | 48.71 | 47.89 | 48.22 | 186,663 | +0.46(+0.96%) |
Mar 29, 2023 | 47.76 | 47.87 | 47.11 | 47.76 | 244,252 | +0.56(+1.18%) |
Mar 28, 2023 | 46.47 | 47.22 | 46.47 | 47.20 | 183,184 | +0.54(+1.15%) |
Mar 27, 2023 | 46.75 | 46.87 | 46.18 | 46.66 | 193,337 | +0.75(+1.64%) |
Mar 24, 2023 | 44.69 | 46.07 | 44.24 | 45.91 | 279,639 | +0.68(+1.51%) |
Mar 23, 2023 | 46.66 | 46.68 | 45.08 | 45.23 | 262,949 | -1.35(-2.90%) |
Mar 22, 2023 | 48.67 | 48.83 | 46.52 | 46.58 | 294,787 | -2.18(-4.48%) |
Mar 21, 2023 | 48.91 | 49.84 | 48.65 | 48.76 | 408,778 | +0.98(+2.05%) |
Mar 20, 2023 | 47.11 | 48.92 | 47.11 | 47.78 | 571,225 | +1.38(+2.97%) |
Mar 17, 2023 | 48.43 | 48.43 | 45.79 | 46.40 | 1,064,380 | -2.59(-5.29%) |
Mar 16, 2023 | 48.09 | 49.67 | 47.71 | 48.99 | 322,367 | +0.48(+0.99%) |
Mar 15, 2023 | 49.55 | 49.89 | 47.96 | 48.51 | 462,138 | -2.53(-4.96%) |
Mar 14, 2023 | 50.53 | 51.10 | 50.02 | 51.05 | 379,094 | +2.05(+4.19%) |
Mar 13, 2023 | 51.23 | 51.23 | 48.96 | 48.99 | 430,096 | -3.37(-6.43%) |
Mar 10, 2023 | 53.59 | 53.81 | 51.95 | 52.36 | 307,980 | -1.75(-3.24%) |
Mar 09, 2023 | 55.63 | 55.63 | 54.03 | 54.11 | 193,580 | -1.76(-3.15%) |
Mar 08, 2023 | 55.99 | 56.21 | 55.22 | 55.87 | 250,674 | -0.08(-0.14%) |
Mar 07, 2023 | 56.19 | 56.66 | 55.41 | 55.95 | 199,246 | -0.27(-0.49%) |
Mar 06, 2023 | 57.76 | 57.76 | 56.07 | 56.22 | 522,884 | -1.72(-2.97%) |
Mar 03, 2023 | 58.63 | 58.63 | 57.51 | 57.95 | 192,254 | -0.85(-1.44%) |
Mar 02, 2023 | 56.72 | 59.42 | 56.25 | 58.80 | 368,416 | +1.88(+3.30%) |