Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 53.75 | 54.50 | 52.73 | 52.79 | 1,721,039 | -1.11(-2.06%) |
Jan 30, 2024 | 54.37 | 54.49 | 53.82 | 53.90 | 548,601 | -0.64(-1.17%) |
Jan 29, 2024 | 53.45 | 54.58 | 53.45 | 54.54 | 737,508 | +0.79(+1.47%) |
Jan 26, 2024 | 54.18 | 54.43 | 53.54 | 53.75 | 745,215 | +0.01(+0.02%) |
Jan 25, 2024 | 54.43 | 54.51 | 53.24 | 53.74 | 979,959 | -0.25(-0.46%) |
Jan 24, 2024 | 55.04 | 55.84 | 53.82 | 53.99 | 1,223,739 | -0.60(-1.10%) |
Jan 23, 2024 | 56.38 | 56.38 | 54.30 | 54.59 | 982,750 | -1.44(-2.57%) |
Jan 22, 2024 | 57.08 | 57.46 | 55.87 | 56.03 | 1,627,876 | -0.49(-0.87%) |
Jan 19, 2024 | 55.94 | 56.70 | 55.42 | 56.52 | 1,787,498 | +0.81(+1.45%) |
Jan 18, 2024 | 55.26 | 55.87 | 54.69 | 55.71 | 1,823,691 | +0.79(+1.44%) |
Jan 17, 2024 | 54.93 | 55.57 | 54.40 | 54.92 | 1,421,073 | -0.44(-0.79%) |
Jan 16, 2024 | 55.82 | 56.61 | 54.78 | 55.36 | 1,187,261 | -0.86(-1.53%) |
Jan 12, 2024 | 56.55 | 57.38 | 56.06 | 56.22 | 1,208,963 | +0.05(+0.09%) |
Jan 11, 2024 | 55.00 | 57.37 | 54.18 | 56.17 | 3,829,949 | +1.77(+3.25%) |
Jan 10, 2024 | 54.02 | 54.44 | 53.47 | 54.40 | 893,200 | +0.56(+1.04%) |
Jan 09, 2024 | 53.31 | 54.72 | 53.26 | 53.84 | 1,006,606 | +0.22(+0.41%) |
Jan 08, 2024 | 53.13 | 53.86 | 52.69 | 53.62 | 1,522,668 | +0.66(+1.25%) |
Jan 05, 2024 | 52.69 | 53.53 | 52.48 | 52.96 | 1,272,925 | +0.02(+0.04%) |
Jan 04, 2024 | 51.69 | 53.24 | 51.60 | 52.94 | 1,951,904 | +1.01(+1.94%) |
Jan 03, 2024 | 52.38 | 52.81 | 51.51 | 51.93 | 1,096,152 | -1.23(-2.31%) |
Jan 02, 2024 | 53.04 | 53.90 | 52.89 | 53.16 | 801,195 | -0.13(-0.24%) |
Dec 29, 2023 | 53.69 | 54.05 | 53.27 | 53.29 | 634,432 | -0.73(-1.35%) |
Dec 28, 2023 | 52.95 | 54.25 | 52.95 | 54.02 | 882,693 | +0.86(+1.62%) |
Dec 27, 2023 | 54.10 | 54.23 | 52.95 | 53.16 | 1,681,291 | -0.93(-1.72%) |
Dec 26, 2023 | 53.74 | 54.25 | 53.44 | 54.09 | 448,093 | +0.42(+0.78%) |
Dec 22, 2023 | 54.20 | 54.81 | 53.10 | 53.67 | 630,356 | -0.29(-0.54%) |
Dec 21, 2023 | 52.23 | 54.02 | 51.95 | 53.96 | 1,197,016 | +2.09(+4.03%) |
Dec 20, 2023 | 52.70 | 53.30 | 51.83 | 51.87 | 1,246,001 | +0.08(+0.15%) |
Dec 19, 2023 | 50.73 | 52.19 | 50.73 | 51.79 | 1,375,968 | +1.16(+2.29%) |
Dec 18, 2023 | 49.67 | 50.98 | 49.14 | 50.63 | 1,593,697 | +1.09(+2.20%) |
Dec 15, 2023 | 50.89 | 51.06 | 49.43 | 49.54 | 2,769,881 | -1.58(-3.09%) |
Dec 14, 2023 | 50.34 | 52.07 | 50.24 | 51.12 | 1,426,886 | +1.71(+3.46%) |
Dec 13, 2023 | 47.90 | 49.62 | 47.19 | 49.41 | 1,093,653 | +1.54(+3.22%) |
Dec 12, 2023 | 47.10 | 48.23 | 46.75 | 47.87 | 1,029,745 | +0.80(+1.70%) |
Dec 11, 2023 | 46.26 | 47.65 | 46.26 | 47.07 | 1,679,796 | +0.56(+1.20%) |
Dec 08, 2023 | 45.40 | 46.63 | 45.21 | 46.51 | 2,123,547 | +1.18(+2.60%) |
Dec 07, 2023 | 44.57 | 45.40 | 44.02 | 45.33 | 1,374,300 | +0.87(+1.96%) |
Dec 06, 2023 | 45.57 | 45.66 | 44.40 | 44.46 | 1,024,250 | -0.88(-1.94%) |
Dec 05, 2023 | 46.10 | 46.38 | 45.12 | 45.34 | 1,280,276 | -0.97(-2.09%) |
Dec 04, 2023 | 45.63 | 46.75 | 45.60 | 46.31 | 1,211,597 | +0.30(+0.65%) |
Dec 01, 2023 | 44.74 | 46.01 | 44.41 | 46.01 | 1,131,607 | +1.09(+2.43%) |
Nov 30, 2023 | 44.74 | 45.25 | 44.24 | 44.92 | 891,465 | +0.09(+0.20%) |
Nov 29, 2023 | 45.02 | 45.80 | 44.76 | 44.83 | 1,021,786 | -0.06(-0.13%) |
Nov 28, 2023 | 46.10 | 46.10 | 44.88 | 44.89 | 907,275 | -1.18(-2.56%) |
Nov 27, 2023 | 45.99 | 46.24 | 45.62 | 46.07 | 906,134 | -0.25(-0.54%) |
Nov 24, 2023 | 45.90 | 46.34 | 45.64 | 46.32 | 329,113 | +0.34(+0.74%) |
Nov 22, 2023 | 46.45 | 46.65 | 45.81 | 45.98 | 766,097 | +0.07(+0.15%) |
Nov 21, 2023 | 45.46 | 45.97 | 45.38 | 45.91 | 880,865 | +0.53(+1.17%) |
Nov 20, 2023 | 45.49 | 45.69 | 45.27 | 45.38 | 836,866 | -0.19(-0.42%) |
Nov 17, 2023 | 46.64 | 46.70 | 45.25 | 45.57 | 905,666 | -0.64(-1.38%) |
Nov 16, 2023 | 45.77 | 46.44 | 45.17 | 46.21 | 1,222,076 | +0.40(+0.87%) |
Nov 15, 2023 | 45.98 | 46.81 | 45.63 | 45.81 | 1,427,864 | -0.25(-0.54%) |
Nov 14, 2023 | 44.77 | 46.53 | 44.70 | 46.06 | 2,001,306 | +2.27(+5.18%) |
Nov 13, 2023 | 44.22 | 44.62 | 43.68 | 43.79 | 1,429,550 | -0.37(-0.84%) |
Nov 10, 2023 | 44.16 | 44.24 | 43.39 | 44.16 | 1,153,848 | +0.27(+0.62%) |
Nov 09, 2023 | 45.84 | 45.84 | 43.38 | 43.89 | 1,733,747 | -1.98(-4.32%) |
Nov 08, 2023 | 45.34 | 47.53 | 44.01 | 45.87 | 2,676,286 | -0.32(-0.69%) |
Nov 07, 2023 | 46.57 | 46.84 | 46.07 | 46.19 | 1,286,605 | -0.32(-0.69%) |
Nov 06, 2023 | 46.91 | 47.30 | 46.27 | 46.51 | 1,482,594 | -0.48(-1.02%) |
Nov 03, 2023 | 47.04 | 47.44 | 46.47 | 46.99 | 1,136,984 | +0.70(+1.51%) |
Nov 02, 2023 | 46.62 | 46.98 | 45.87 | 46.29 | 824,923 | +0.30(+0.65%) |
Nov 01, 2023 | 45.69 | 46.13 | 45.28 | 45.99 | 825,030 | +0.28(+0.61%) |
Oct 31, 2023 | 46.04 | 46.53 | 45.68 | 45.71 | 925,770 | +0.13(+0.29%) |
Oct 30, 2023 | 46.20 | 46.24 | 44.72 | 45.58 | 3,248,506 | -0.08(-0.18%) |
Oct 27, 2023 | 46.54 | 46.54 | 45.15 | 45.66 | 914,161 | -0.61(-1.32%) |
Oct 26, 2023 | 46.27 | 47.01 | 46.03 | 46.27 | 1,025,686 | -0.39(-0.84%) |
Oct 25, 2023 | 48.89 | 48.89 | 46.41 | 46.66 | 1,382,194 | -2.63(-5.34%) |
Oct 24, 2023 | 50.36 | 50.71 | 49.22 | 49.29 | 980,676 | -1.13(-2.24%) |
Oct 23, 2023 | 51.00 | 51.39 | 50.30 | 50.42 | 1,127,035 | -0.89(-1.73%) |
Oct 20, 2023 | 51.89 | 52.47 | 51.12 | 51.31 | 1,443,411 | -0.09(-0.18%) |
Oct 19, 2023 | 53.64 | 53.82 | 51.39 | 51.40 | 1,789,778 | -2.48(-4.60%) |
Oct 18, 2023 | 55.15 | 55.44 | 53.88 | 53.88 | 1,002,877 | -1.26(-2.29%) |
Oct 17, 2023 | 53.75 | 55.90 | 53.75 | 55.14 | 1,425,528 | +0.92(+1.70%) |
Oct 16, 2023 | 53.51 | 54.60 | 53.44 | 54.22 | 1,237,970 | +1.10(+2.07%) |
Oct 13, 2023 | 53.09 | 53.89 | 52.58 | 53.12 | 1,494,753 | -0.08(-0.15%) |
Oct 12, 2023 | 54.38 | 54.79 | 53.02 | 53.20 | 2,284,102 | +0.18(+0.34%) |
Oct 11, 2023 | 52.69 | 53.05 | 52.19 | 53.02 | 1,510,103 | +0.00(+0.00%) |
Oct 10, 2023 | 53.23 | 53.91 | 52.89 | 53.02 | 1,431,148 | -0.20(-0.38%) |
Oct 09, 2023 | 52.47 | 53.65 | 52.38 | 53.22 | 1,205,527 | +0.41(+0.78%) |
Oct 06, 2023 | 51.45 | 53.35 | 51.45 | 52.81 | 2,045,081 | +0.94(+1.81%) |
Oct 05, 2023 | 50.71 | 52.23 | 50.26 | 51.87 | 1,311,874 | +1.23(+2.43%) |
Oct 04, 2023 | 51.45 | 51.54 | 50.05 | 50.64 | 1,040,187 | -0.75(-1.46%) |
Oct 03, 2023 | 50.03 | 52.16 | 50.03 | 51.39 | 2,334,996 | +1.80(+3.63%) |
Oct 02, 2023 | 49.35 | 49.91 | 48.78 | 49.59 | 1,052,406 | -0.06(-0.12%) |
Sep 29, 2023 | 50.58 | 50.79 | 49.53 | 49.65 | 1,006,558 | -0.60(-1.19%) |
Sep 28, 2023 | 50.07 | 50.74 | 49.91 | 50.25 | 871,784 | +0.29(+0.58%) |
Sep 27, 2023 | 49.79 | 50.13 | 49.09 | 49.96 | 1,646,094 | +0.46(+0.93%) |
Sep 26, 2023 | 50.00 | 50.55 | 49.49 | 49.50 | 1,070,768 | -0.77(-1.53%) |
Sep 25, 2023 | 50.56 | 50.47 | 50.10 | 50.27 | 886,711 | -0.50(-0.98%) |
Sep 22, 2023 | 51.15 | 51.47 | 50.68 | 50.77 | 719,765 | -0.32(-0.63%) |
Sep 21, 2023 | 52.60 | 52.67 | 51.08 | 51.09 | 1,098,026 | -1.77(-3.35%) |
Sep 20, 2023 | 53.21 | 53.34 | 52.74 | 52.86 | 1,326,276 | -0.35(-0.66%) |
Sep 19, 2023 | 52.62 | 53.30 | 52.34 | 53.21 | 2,605,945 | +1.61(+3.12%) |
Sep 18, 2023 | 50.01 | 51.83 | 49.82 | 51.60 | 1,868,052 | +1.59(+3.18%) |
Sep 15, 2023 | 49.47 | 50.30 | 49.40 | 50.01 | 2,781,581 | +0.68(+1.38%) |
Sep 14, 2023 | 49.52 | 49.73 | 48.86 | 49.33 | 1,864,458 | +0.23(+0.47%) |
Sep 13, 2023 | 49.82 | 50.18 | 49.08 | 49.10 | 1,759,149 | -0.94(-1.88%) |
Sep 12, 2023 | 50.87 | 51.01 | 49.93 | 50.04 | 1,224,797 | -1.01(-1.98%) |
Sep 11, 2023 | 51.14 | 51.51 | 50.81 | 51.05 | 1,711,995 | +0.20(+0.39%) |
Sep 08, 2023 | 51.76 | 52.06 | 50.41 | 50.85 | 2,240,187 | -0.92(-1.78%) |
Sep 07, 2023 | 53.75 | 53.75 | 51.72 | 51.77 | 3,454,457 | -2.04(-3.79%) |
Sep 06, 2023 | 52.91 | 54.02 | 52.40 | 53.81 | 2,956,647 | +0.90(+1.70%) |
Sep 05, 2023 | 54.39 | 54.39 | 52.81 | 52.91 | 2,575,452 | -1.32(-2.43%) |
Sep 01, 2023 | 53.90 | 54.34 | 52.94 | 54.23 | 2,740,154 | +0.13(+0.24%) |
Aug 31, 2023 | 55.08 | 55.20 | 53.33 | 54.10 | 20,919,762 | -1.25(-2.26%) |
Aug 30, 2023 | 54.26 | 56.62 | 54.14 | 55.35 | 10,242,484 | +1.14(+2.10%) |
Aug 29, 2023 | 54.01 | 54.27 | 52.81 | 54.21 | 3,538,730 | +0.37(+0.69%) |
Aug 28, 2023 | 55.25 | 55.61 | 53.12 | 53.84 | 4,042,177 | -0.92(-1.68%) |
Aug 25, 2023 | 53.59 | 55.17 | 53.45 | 54.76 | 1,128,992 | +1.24(+2.32%) |
Aug 24, 2023 | 53.91 | 54.22 | 53.32 | 53.52 | 1,449,230 | -0.55(-1.02%) |
Aug 23, 2023 | 54.52 | 55.44 | 54.02 | 54.07 | 1,363,391 | -0.03(-0.06%) |
Aug 22, 2023 | 55.22 | 55.45 | 53.38 | 54.10 | 1,410,077 | -1.29(-2.33%) |
Aug 21, 2023 | 54.89 | 56.17 | 54.84 | 55.39 | 2,091,978 | +0.38(+0.69%) |
Aug 18, 2023 | 54.60 | 55.51 | 54.47 | 55.01 | 792,363 | +0.03(+0.05%) |
Aug 17, 2023 | 56.25 | 56.34 | 54.91 | 54.98 | 608,573 | -1.19(-2.12%) |
Aug 16, 2023 | 56.85 | 57.41 | 56.01 | 56.17 | 507,478 | -0.93(-1.63%) |
Aug 15, 2023 | 57.33 | 57.67 | 57.02 | 57.10 | 413,621 | -0.39(-0.68%) |
Aug 14, 2023 | 57.06 | 57.59 | 56.68 | 57.49 | 815,172 | +0.45(+0.79%) |
Aug 11, 2023 | 56.06 | 57.19 | 55.90 | 57.04 | 538,087 | +0.66(+1.17%) |
Aug 10, 2023 | 56.37 | 57.05 | 56.21 | 56.38 | 388,893 | +0.01(+0.02%) |
Aug 09, 2023 | 56.85 | 56.99 | 56.06 | 56.37 | 566,628 | -0.46(-0.81%) |
Aug 08, 2023 | 57.22 | 57.22 | 55.92 | 56.83 | 843,954 | -0.79(-1.37%) |
Aug 07, 2023 | 56.89 | 58.21 | 56.77 | 57.62 | 1,001,402 | +0.91(+1.60%) |
Aug 04, 2023 | 58.00 | 59.30 | 55.89 | 56.71 | 1,329,962 | -1.08(-1.87%) |
Aug 03, 2023 | 59.13 | 59.13 | 57.62 | 57.79 | 1,104,698 | -1.90(-3.18%) |
Aug 02, 2023 | 58.52 | 59.83 | 58.02 | 59.69 | 978,074 | +0.71(+1.20%) |
Aug 01, 2023 | 59.55 | 60.20 | 58.91 | 58.98 | 1,061,700 | -1.29(-2.14%) |
Jul 31, 2023 | 60.90 | 60.93 | 59.84 | 60.27 | 855,005 | -0.67(-1.10%) |
Jul 28, 2023 | 61.51 | 61.61 | 60.77 | 60.94 | 654,458 | -0.05(-0.08%) |
Jul 27, 2023 | 62.67 | 62.88 | 60.99 | 60.99 | 857,392 | -1.26(-2.02%) |
Jul 26, 2023 | 61.64 | 62.48 | 61.64 | 62.25 | 626,142 | +0.54(+0.88%) |
Jul 25, 2023 | 60.75 | 61.92 | 60.75 | 61.71 | 1,055,756 | +0.55(+0.90%) |
Jul 24, 2023 | 61.74 | 62.20 | 60.93 | 61.16 | 562,488 | -0.60(-0.97%) |
Jul 21, 2023 | 61.85 | 62.24 | 61.20 | 61.76 | 642,926 | +0.00(+0.00%) |
Jul 20, 2023 | 61.82 | 62.13 | 61.29 | 61.76 | 1,085,074 | +0.41(+0.67%) |
Jul 19, 2023 | 62.67 | 62.76 | 61.18 | 61.35 | 921,400 | -1.02(-1.64%) |
Jul 18, 2023 | 62.18 | 62.68 | 61.79 | 62.37 | 627,745 | +0.10(+0.16%) |
Jul 17, 2023 | 61.73 | 62.45 | 61.44 | 62.27 | 554,220 | +0.32(+0.52%) |
Jul 14, 2023 | 61.89 | 62.27 | 61.66 | 61.95 | 574,300 | +0.02(+0.03%) |
Jul 13, 2023 | 61.76 | 62.10 | 61.23 | 61.93 | 496,575 | +0.29(+0.47%) |
Jul 12, 2023 | 61.13 | 61.98 | 60.70 | 61.64 | 1,097,007 | +1.18(+1.95%) |
Jul 11, 2023 | 59.78 | 60.55 | 59.78 | 60.46 | 751,242 | +0.72(+1.21%) |
Jul 10, 2023 | 58.05 | 60.36 | 57.78 | 59.74 | 877,767 | +1.67(+2.88%) |
Jul 07, 2023 | 56.44 | 58.09 | 56.10 | 58.07 | 1,106,240 | +1.35(+2.38%) |
Jul 06, 2023 | 57.09 | 57.23 | 55.96 | 56.72 | 722,644 | -0.83(-1.44%) |
Jul 05, 2023 | 57.81 | 57.97 | 57.38 | 57.55 | 499,040 | -0.58(-1.00%) |
Jul 03, 2023 | 59.10 | 59.42 | 57.60 | 58.13 | 419,293 | -1.41(-2.37%) |
Jun 30, 2023 | 59.27 | 59.99 | 58.81 | 59.54 | 900,948 | +0.68(+1.16%) |
Jun 29, 2023 | 58.21 | 59.08 | 58.05 | 58.86 | 408,669 | +0.37(+0.63%) |
Jun 28, 2023 | 58.46 | 58.49 | 57.96 | 58.49 | 582,651 | +0.17(+0.29%) |
Jun 27, 2023 | 57.90 | 58.43 | 57.28 | 58.32 | 877,617 | +0.52(+0.90%) |
Jun 26, 2023 | 58.34 | 58.42 | 57.43 | 57.80 | 539,739 | -0.63(-1.08%) |
Jun 23, 2023 | 58.24 | 58.79 | 57.99 | 58.43 | 1,189,658 | -0.10(-0.17%) |
Jun 22, 2023 | 57.75 | 58.55 | 57.41 | 58.53 | 785,515 | +0.79(+1.37%) |
Jun 21, 2023 | 57.12 | 57.77 | 56.84 | 57.74 | 770,904 | +0.27(+0.47%) |
Jun 20, 2023 | 58.04 | 58.32 | 57.40 | 57.47 | 897,236 | -1.16(-1.98%) |
Jun 16, 2023 | 59.07 | 59.30 | 58.43 | 58.63 | 1,167,245 | -0.10(-0.17%) |
Jun 15, 2023 | 56.19 | 58.84 | 56.14 | 58.73 | 1,128,178 | +0.56(+0.96%) |
May 08, 2023 | 58.35 | 58.58 | 57.51 | 58.17 | 1,008,135 | -0.28(-0.48%) |
May 05, 2023 | 58.18 | 58.62 | 57.05 | 58.45 | 3,929,153 | +1.86(+3.29%) |
May 04, 2023 | 56.84 | 57.43 | 56.10 | 56.59 | 2,664,636 | -0.22(-0.39%) |
May 03, 2023 | 56.44 | 57.58 | 56.20 | 56.81 | 1,312,433 | +0.33(+0.58%) |
May 02, 2023 | 57.90 | 57.99 | 56.39 | 56.48 | 1,551,294 | -1.60(-2.75%) |
May 01, 2023 | 58.26 | 58.79 | 57.89 | 58.08 | 1,631,762 | -0.06(-0.10%) |
Apr 28, 2023 | 57.44 | 58.39 | 57.03 | 58.14 | 2,701,062 | +0.61(+1.06%) |
Apr 27, 2023 | 57.70 | 57.87 | 56.77 | 57.53 | 2,570,225 | -0.13(-0.23%) |
Apr 26, 2023 | 57.52 | 57.89 | 57.18 | 57.66 | 712,948 | +0.01(+0.02%) |
Apr 25, 2023 | 57.74 | 58.12 | 57.56 | 57.65 | 893,820 | -0.44(-0.76%) |
Apr 24, 2023 | 58.15 | 58.42 | 57.73 | 58.09 | 882,145 | +0.17(+0.29%) |
Apr 21, 2023 | 58.28 | 58.28 | 57.54 | 57.92 | 1,207,158 | -0.12(-0.21%) |
Apr 20, 2023 | 57.83 | 58.22 | 57.62 | 58.04 | 851,895 | -0.20(-0.34%) |
Apr 19, 2023 | 57.54 | 58.49 | 57.37 | 58.24 | 722,262 | +0.49(+0.85%) |
Apr 18, 2023 | 59.40 | 59.40 | 57.35 | 57.75 | 958,134 | -1.28(-2.17%) |
Apr 17, 2023 | 57.47 | 59.50 | 57.47 | 59.03 | 1,569,602 | +1.49(+2.59%) |
Apr 14, 2023 | 58.09 | 58.20 | 57.35 | 57.54 | 826,625 | -0.57(-0.98%) |
Apr 13, 2023 | 57.41 | 58.24 | 57.37 | 58.11 | 1,116,986 | +0.89(+1.56%) |
Apr 12, 2023 | 58.63 | 58.77 | 57.11 | 57.22 | 902,499 | -1.03(-1.77%) |
Apr 11, 2023 | 58.17 | 58.61 | 57.81 | 58.25 | 1,259,820 | +0.75(+1.30%) |
Apr 10, 2023 | 57.06 | 57.50 | 56.83 | 57.50 | 1,276,084 | +0.28(+0.49%) |
Apr 06, 2023 | 57.43 | 57.70 | 56.87 | 57.22 | 1,332,268 | +0.01(+0.02%) |
Apr 05, 2023 | 57.54 | 58.01 | 57.16 | 57.21 | 1,209,489 | -0.36(-0.63%) |
Apr 04, 2023 | 57.15 | 57.75 | 56.91 | 57.57 | 1,386,472 | +0.66(+1.16%) |
Apr 03, 2023 | 56.76 | 57.35 | 56.29 | 56.91 | 1,424,226 | +0.27(+0.48%) |
Mar 31, 2023 | 56.00 | 56.81 | 55.80 | 56.64 | 1,200,442 | +0.92(+1.65%) |
Mar 30, 2023 | 54.80 | 55.81 | 54.55 | 55.72 | 1,959,490 | +2.25(+4.21%) |
Mar 29, 2023 | 53.49 | 53.93 | 53.23 | 53.47 | 1,199,260 | +0.27(+0.51%) |
Mar 28, 2023 | 53.06 | 53.81 | 53.03 | 53.20 | 1,893,150 | -0.17(-0.32%) |
Mar 27, 2023 | 53.98 | 54.11 | 52.98 | 53.37 | 1,217,358 | +0.23(+0.43%) |
Mar 24, 2023 | 52.19 | 53.15 | 51.92 | 53.14 | 1,252,769 | +0.84(+1.61%) |
Mar 23, 2023 | 52.52 | 53.17 | 52.07 | 52.30 | 1,366,600 | +0.04(+0.08%) |
Mar 22, 2023 | 53.09 | 53.51 | 52.24 | 52.26 | 1,241,345 | -0.92(-1.73%) |
Mar 21, 2023 | 52.89 | 53.23 | 52.72 | 53.18 | 1,143,826 | +0.79(+1.51%) |
Mar 20, 2023 | 51.84 | 52.73 | 51.66 | 52.39 | 1,202,450 | +0.56(+1.08%) |
Mar 17, 2023 | 52.18 | 52.56 | 51.53 | 51.83 | 2,199,294 | -0.37(-0.71%) |
Mar 16, 2023 | 52.00 | 52.25 | 50.92 | 52.20 | 1,770,223 | -0.31(-0.59%) |
Mar 15, 2023 | 51.94 | 52.76 | 51.65 | 52.51 | 1,868,141 | -0.17(-0.32%) |
Mar 14, 2023 | 54.24 | 54.24 | 52.08 | 52.68 | 1,771,182 | -0.57(-1.07%) |
Mar 13, 2023 | 53.97 | 54.91 | 53.00 | 53.25 | 1,618,401 | -1.26(-2.31%) |
Mar 10, 2023 | 54.90 | 54.90 | 53.29 | 54.51 | 1,950,673 | -0.41(-0.75%) |
Mar 09, 2023 | 56.68 | 57.04 | 54.53 | 54.92 | 2,193,697 | -1.70(-3.00%) |
Mar 08, 2023 | 57.50 | 57.50 | 56.36 | 56.62 | 1,006,854 | -0.88(-1.53%) |
Mar 07, 2023 | 59.16 | 59.32 | 57.16 | 57.50 | 1,122,448 | -1.70(-2.87%) |
Mar 06, 2023 | 59.54 | 59.68 | 58.90 | 59.20 | 1,289,369 | -0.14(-0.24%) |
Mar 03, 2023 | 58.55 | 59.36 | 58.03 | 59.34 | 1,530,586 | +1.24(+2.13%) |
Mar 02, 2023 | 57.56 | 58.32 | 57.22 | 58.10 | 983,855 | +0.22(+0.38%) |
Mar 01, 2023 | 58.03 | 58.35 | 57.51 | 57.88 | 1,454,345 | -0.46(-0.79%) |
Feb 28, 2023 | 58.78 | 59.15 | 58.13 | 58.34 | 1,317,608 | -0.50(-0.85%) |
Feb 27, 2023 | 59.13 | 59.13 | 58.60 | 58.84 | 1,634,978 | +0.08(+0.14%) |
Feb 24, 2023 | 59.20 | 59.21 | 57.59 | 58.76 | 1,541,171 | -0.78(-1.31%) |
Feb 23, 2023 | 59.89 | 60.08 | 58.73 | 59.54 | 1,604,263 | +0.11(+0.19%) |
Feb 22, 2023 | 59.23 | 60.32 | 59.00 | 59.43 | 1,787,921 | +0.30(+0.51%) |
Feb 21, 2023 | 59.55 | 59.86 | 58.58 | 59.13 | 1,998,707 | -1.05(-1.74%) |
Feb 17, 2023 | 60.44 | 60.66 | 59.52 | 60.18 | 1,492,456 | -0.32(-0.53%) |
Feb 16, 2023 | 61.00 | 61.12 | 60.00 | 60.50 | 1,817,884 | -0.96(-1.56%) |
Feb 15, 2023 | 59.91 | 61.71 | 59.70 | 61.46 | 2,204,091 | +1.36(+2.26%) |
Feb 14, 2023 | 59.43 | 60.74 | 59.13 | 60.10 | 2,656,597 | +0.67(+1.13%) |
Feb 13, 2023 | 60.24 | 60.55 | 58.98 | 59.43 | 4,222,551 | -0.85(-1.41%) |
Feb 10, 2023 | 61.74 | 62.30 | 59.30 | 60.28 | 6,662,744 | -2.69(-4.27%) |
Feb 09, 2023 | 65.80 | 66.84 | 61.10 | 62.97 | 15,332,784 | -13.99(-18.18%) |
Feb 08, 2023 | 77.50 | 78.58 | 76.96 | 76.96 | 629,577 | -0.92(-1.18%) |
Feb 07, 2023 | 76.46 | 78.16 | 75.99 | 77.88 | 478,318 | +0.98(+1.27%) |
Feb 06, 2023 | 78.96 | 79.47 | 76.90 | 76.90 | 333,915 | -2.73(-3.43%) |
Feb 03, 2023 | 78.05 | 80.04 | 77.97 | 79.63 | 444,057 | +1.04(+1.32%) |
Feb 02, 2023 | 77.22 | 78.87 | 76.97 | 78.59 | 448,081 | +1.51(+1.96%) |