Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.38 | 68.38 | 64.70 | 65.43 | 3,209,066 | -3.44(-5.00%) |
Jan 30, 2024 | 70.11 | 70.71 | 68.07 | 68.88 | 2,514,251 | -2.17(-3.06%) |
Jan 29, 2024 | 70.28 | 71.43 | 69.63 | 71.05 | 1,728,930 | +0.99(+1.42%) |
Jan 26, 2024 | 70.69 | 70.95 | 69.83 | 70.06 | 1,165,042 | -0.30(-0.42%) |
Jan 25, 2024 | 70.88 | 71.28 | 69.44 | 70.35 | 1,151,353 | +1.02(+1.48%) |
Jan 24, 2024 | 70.91 | 70.91 | 68.93 | 69.33 | 1,782,254 | -0.03(-0.04%) |
Jan 23, 2024 | 69.34 | 69.96 | 68.19 | 69.36 | 2,116,531 | +0.78(+1.13%) |
Jan 22, 2024 | 67.77 | 68.60 | 67.44 | 68.58 | 1,491,950 | +1.35(+2.00%) |
Jan 19, 2024 | 65.68 | 67.30 | 64.89 | 67.23 | 1,211,988 | +1.80(+2.75%) |
Jan 18, 2024 | 65.86 | 66.41 | 64.66 | 65.43 | 1,007,811 | -0.41(-0.63%) |
Jan 17, 2024 | 66.50 | 67.40 | 64.73 | 65.85 | 1,572,974 | -2.52(-3.68%) |
Jan 16, 2024 | 67.84 | 68.83 | 66.65 | 68.36 | 1,724,006 | -0.47(-0.69%) |
Jan 12, 2024 | 69.83 | 70.20 | 67.71 | 68.84 | 1,884,283 | +0.03(+0.04%) |
Jan 11, 2024 | 70.07 | 70.63 | 68.78 | 68.81 | 1,455,709 | -2.11(-2.97%) |
Jan 10, 2024 | 70.09 | 71.55 | 69.85 | 70.91 | 1,202,587 | +0.74(+1.05%) |
Jan 09, 2024 | 69.00 | 70.47 | 68.45 | 70.18 | 1,317,189 | +0.23(+0.32%) |
Jan 08, 2024 | 68.88 | 70.62 | 68.60 | 69.95 | 991,167 | +0.72(+1.04%) |
Jan 05, 2024 | 67.18 | 70.08 | 66.70 | 69.23 | 2,294,757 | +1.10(+1.62%) |
Jan 04, 2024 | 68.00 | 68.91 | 67.33 | 68.13 | 1,296,636 | -0.12(-0.17%) |
Jan 03, 2024 | 69.27 | 70.55 | 67.01 | 68.25 | 1,422,440 | -2.70(-3.80%) |
Jan 02, 2024 | 69.42 | 71.21 | 68.68 | 70.94 | 1,549,573 | +1.90(+2.75%) |
Dec 29, 2023 | 70.49 | 70.58 | 69.00 | 69.04 | 930,349 | -1.75(-2.47%) |
Dec 28, 2023 | 69.38 | 70.81 | 68.84 | 70.80 | 858,192 | +1.18(+1.70%) |
Dec 27, 2023 | 69.97 | 70.01 | 68.99 | 69.61 | 864,554 | -0.32(-0.46%) |
Dec 26, 2023 | 69.03 | 70.37 | 68.66 | 69.93 | 602,134 | +1.15(+1.68%) |
Dec 22, 2023 | 69.75 | 70.67 | 68.09 | 68.78 | 831,676 | -0.37(-0.53%) |
Dec 21, 2023 | 69.84 | 69.84 | 68.08 | 69.15 | 923,113 | +0.50(+0.74%) |
Dec 20, 2023 | 69.29 | 71.21 | 68.53 | 68.64 | 1,288,370 | -0.65(-0.94%) |
Dec 19, 2023 | 68.91 | 69.62 | 68.51 | 69.29 | 1,517,523 | +1.07(+1.56%) |
Dec 18, 2023 | 69.84 | 69.84 | 68.06 | 68.23 | 1,164,691 | -1.09(-1.57%) |
Dec 15, 2023 | 70.53 | 70.76 | 67.67 | 69.31 | 2,705,583 | -1.51(-2.14%) |
Dec 14, 2023 | 69.02 | 71.79 | 69.02 | 70.83 | 3,186,805 | +4.75(+7.18%) |
Dec 13, 2023 | 60.51 | 66.27 | 60.05 | 66.08 | 2,505,260 | +5.18(+8.51%) |
Dec 12, 2023 | 62.07 | 62.07 | 60.65 | 60.90 | 1,304,555 | -1.29(-2.08%) |
Dec 11, 2023 | 62.11 | 63.02 | 61.47 | 62.19 | 2,569,121 | +0.00(+0.00%) |
Dec 08, 2023 | 62.25 | 62.57 | 61.19 | 62.19 | 3,700,504 | -0.51(-0.82%) |
Dec 07, 2023 | 61.42 | 63.08 | 61.38 | 62.70 | 1,165,108 | +1.30(+2.12%) |
Dec 06, 2023 | 61.14 | 62.74 | 60.96 | 61.40 | 1,409,256 | +1.25(+2.08%) |
Dec 05, 2023 | 61.18 | 61.37 | 59.32 | 60.15 | 1,444,329 | -1.69(-2.73%) |
Dec 04, 2023 | 61.21 | 62.66 | 60.72 | 61.84 | 1,734,949 | +0.43(+0.70%) |
Dec 01, 2023 | 55.34 | 61.63 | 54.80 | 61.41 | 3,419,674 | +6.16(+11.15%) |
Nov 30, 2023 | 55.39 | 55.83 | 54.62 | 55.25 | 2,279,898 | -0.07(-0.12%) |
Nov 29, 2023 | 54.17 | 57.38 | 53.91 | 55.32 | 2,658,006 | +1.69(+3.15%) |
Nov 28, 2023 | 51.73 | 53.73 | 51.14 | 53.63 | 2,327,368 | +1.75(+3.37%) |
Nov 27, 2023 | 51.74 | 52.24 | 51.06 | 51.88 | 1,273,106 | -0.24(-0.47%) |
Nov 24, 2023 | 52.30 | 52.60 | 51.78 | 52.13 | 536,378 | -0.26(-0.50%) |
Nov 22, 2023 | 52.82 | 52.82 | 52.11 | 52.39 | 1,317,871 | +0.35(+0.67%) |
Nov 21, 2023 | 52.79 | 53.28 | 51.69 | 52.04 | 1,463,602 | -1.43(-2.67%) |
Nov 20, 2023 | 53.80 | 53.80 | 52.76 | 53.47 | 2,038,233 | +0.01(+0.02%) |
Nov 17, 2023 | 54.49 | 54.61 | 53.23 | 53.46 | 1,990,142 | -0.15(-0.27%) |
Nov 16, 2023 | 55.17 | 55.33 | 53.29 | 53.60 | 1,213,632 | -1.74(-3.14%) |
Nov 15, 2023 | 54.83 | 57.30 | 54.83 | 55.34 | 2,297,969 | +0.32(+0.58%) |
Nov 14, 2023 | 53.18 | 56.21 | 53.06 | 55.02 | 3,237,420 | +5.32(+10.70%) |
Nov 13, 2023 | 50.19 | 50.77 | 49.15 | 49.70 | 1,248,538 | -1.19(-2.35%) |
Nov 10, 2023 | 51.16 | 51.16 | 50.17 | 50.89 | 2,063,355 | +0.24(+0.48%) |
Nov 09, 2023 | 53.74 | 53.91 | 50.57 | 50.65 | 1,565,374 | -2.69(-5.04%) |
Nov 08, 2023 | 54.19 | 54.26 | 52.83 | 53.34 | 1,025,500 | -0.52(-0.97%) |
Nov 07, 2023 | 55.39 | 55.53 | 53.77 | 53.86 | 1,110,688 | -1.82(-3.28%) |
Nov 06, 2023 | 56.64 | 57.13 | 55.63 | 55.69 | 1,676,538 | -1.48(-2.60%) |
Nov 03, 2023 | 55.75 | 58.14 | 55.75 | 57.17 | 2,297,039 | +2.98(+5.50%) |
Nov 02, 2023 | 53.26 | 54.98 | 52.69 | 54.19 | 2,031,679 | +2.27(+4.37%) |
Nov 01, 2023 | 51.96 | 52.51 | 50.99 | 51.92 | 1,738,454 | -0.07(-0.13%) |
Oct 31, 2023 | 52.44 | 52.88 | 51.07 | 51.99 | 1,531,412 | +0.25(+0.49%) |
Oct 30, 2023 | 51.78 | 52.91 | 50.84 | 51.74 | 1,525,635 | +0.86(+1.70%) |
Oct 27, 2023 | 52.54 | 52.54 | 50.60 | 50.87 | 1,107,648 | -1.15(-2.22%) |
Oct 26, 2023 | 50.88 | 52.46 | 50.88 | 52.03 | 1,518,269 | +1.41(+2.78%) |
Oct 25, 2023 | 51.81 | 52.19 | 50.29 | 50.62 | 1,325,849 | -1.61(-3.08%) |
Oct 24, 2023 | 51.86 | 52.74 | 51.50 | 52.23 | 624,542 | +0.81(+1.57%) |
Oct 23, 2023 | 51.68 | 52.34 | 51.28 | 51.43 | 951,519 | -0.88(-1.69%) |
Oct 20, 2023 | 53.07 | 53.69 | 52.23 | 52.31 | 1,324,682 | -0.63(-1.19%) |
Oct 19, 2023 | 54.35 | 55.11 | 52.92 | 52.94 | 1,231,332 | -1.98(-3.60%) |
Oct 18, 2023 | 55.51 | 55.81 | 54.84 | 54.92 | 1,047,830 | -1.52(-2.70%) |
Oct 17, 2023 | 54.41 | 56.88 | 54.38 | 56.44 | 1,304,369 | +1.36(+2.47%) |
Oct 16, 2023 | 54.52 | 55.77 | 53.73 | 55.09 | 1,367,498 | +1.28(+2.38%) |
Oct 13, 2023 | 54.95 | 55.34 | 53.41 | 53.81 | 1,204,392 | -0.74(-1.35%) |
Oct 12, 2023 | 55.02 | 55.02 | 53.60 | 54.54 | 1,093,781 | -0.77(-1.39%) |
Oct 11, 2023 | 54.00 | 55.41 | 53.83 | 55.31 | 1,519,888 | +1.93(+3.62%) |
Oct 10, 2023 | 52.70 | 54.39 | 52.63 | 53.38 | 1,891,047 | +0.78(+1.48%) |
Oct 09, 2023 | 50.83 | 52.95 | 50.83 | 52.60 | 2,099,687 | +0.94(+1.82%) |
Oct 06, 2023 | 51.90 | 52.33 | 49.78 | 51.66 | 3,413,103 | -1.36(-2.56%) |
Oct 05, 2023 | 53.18 | 53.50 | 52.11 | 53.02 | 2,513,705 | -0.29(-0.55%) |
Oct 04, 2023 | 53.22 | 53.56 | 52.51 | 53.31 | 2,862,959 | +0.47(+0.88%) |
Oct 03, 2023 | 55.33 | 55.53 | 52.33 | 52.84 | 2,386,387 | -2.92(-5.24%) |
Oct 02, 2023 | 57.70 | 58.03 | 55.20 | 55.77 | 1,707,344 | -1.96(-3.40%) |
Sep 29, 2023 | 58.34 | 58.64 | 57.24 | 57.73 | 1,426,738 | +0.27(+0.47%) |
Sep 28, 2023 | 56.37 | 58.31 | 56.37 | 57.45 | 2,114,403 | +1.27(+2.26%) |
Sep 27, 2023 | 55.30 | 56.64 | 55.19 | 56.18 | 2,401,546 | +1.10(+1.99%) |
Sep 26, 2023 | 56.10 | 56.74 | 54.73 | 55.09 | 1,582,089 | -1.83(-3.22%) |
Sep 25, 2023 | 57.16 | 56.97 | 56.35 | 56.92 | 1,208,053 | -0.64(-1.11%) |
Sep 22, 2023 | 58.17 | 58.48 | 56.85 | 57.56 | 1,687,379 | -0.54(-0.94%) |
Sep 21, 2023 | 61.77 | 61.86 | 58.04 | 58.10 | 2,123,678 | -4.47(-7.14%) |
Sep 20, 2023 | 63.45 | 64.18 | 62.36 | 62.57 | 1,025,923 | +0.01(+0.02%) |
Sep 19, 2023 | 62.28 | 63.47 | 62.28 | 62.56 | 906,900 | +0.20(+0.32%) |
Sep 18, 2023 | 63.11 | 63.21 | 61.93 | 62.36 | 901,817 | -0.90(-1.42%) |
Sep 15, 2023 | 63.23 | 63.70 | 62.58 | 63.25 | 2,365,447 | +0.04(+0.06%) |
Sep 14, 2023 | 61.82 | 63.49 | 61.82 | 63.22 | 1,092,864 | +2.33(+3.82%) |
Sep 13, 2023 | 62.84 | 62.99 | 60.18 | 60.89 | 1,542,886 | -2.05(-3.26%) |
Sep 12, 2023 | 62.79 | 63.22 | 62.27 | 62.94 | 679,777 | -0.20(-0.32%) |
Sep 11, 2023 | 63.66 | 63.85 | 62.71 | 63.14 | 873,567 | -0.40(-0.63%) |
Sep 08, 2023 | 63.29 | 63.63 | 62.45 | 63.54 | 1,039,993 | +0.61(+0.97%) |
Sep 07, 2023 | 62.70 | 63.28 | 62.10 | 62.93 | 1,810,999 | -0.16(-0.26%) |
Sep 06, 2023 | 63.39 | 64.08 | 62.13 | 63.09 | 1,686,082 | -0.75(-1.18%) |
Sep 05, 2023 | 63.51 | 64.58 | 63.33 | 63.85 | 1,813,110 | +0.21(+0.33%) |
Sep 01, 2023 | 64.21 | 64.66 | 63.47 | 63.64 | 1,771,330 | -0.09(-0.13%) |
Aug 31, 2023 | 64.35 | 64.61 | 63.49 | 63.72 | 2,358,440 | -0.51(-0.79%) |
Aug 30, 2023 | 63.94 | 64.61 | 63.58 | 64.23 | 775,968 | +0.17(+0.27%) |
Aug 29, 2023 | 62.57 | 64.27 | 62.05 | 64.06 | 1,652,880 | +1.66(+2.66%) |
Aug 28, 2023 | 61.51 | 63.04 | 61.51 | 62.40 | 1,410,269 | +1.31(+2.14%) |
Aug 25, 2023 | 62.12 | 62.50 | 60.63 | 61.09 | 973,433 | -0.72(-1.16%) |
Aug 24, 2023 | 61.56 | 63.02 | 61.56 | 61.80 | 840,712 | +0.15(+0.25%) |
Aug 23, 2023 | 59.97 | 62.09 | 59.51 | 61.65 | 1,383,226 | +1.98(+3.31%) |
Aug 22, 2023 | 60.36 | 60.42 | 59.59 | 59.68 | 1,042,501 | -0.28(-0.46%) |
Aug 21, 2023 | 60.32 | 60.32 | 59.07 | 59.95 | 1,005,892 | -0.46(-0.76%) |
Aug 18, 2023 | 59.52 | 60.70 | 59.05 | 60.41 | 891,898 | +0.23(+0.38%) |
Aug 17, 2023 | 61.05 | 61.20 | 60.18 | 60.18 | 1,487,229 | -0.76(-1.25%) |
Aug 16, 2023 | 61.17 | 61.57 | 60.74 | 60.95 | 1,234,786 | -0.59(-0.96%) |
Aug 15, 2023 | 62.47 | 62.53 | 61.31 | 61.54 | 1,930,168 | -2.10(-3.30%) |
Aug 14, 2023 | 64.10 | 64.28 | 63.29 | 63.64 | 1,101,955 | -1.37(-2.11%) |
Aug 11, 2023 | 63.57 | 65.26 | 63.19 | 65.01 | 850,897 | +0.79(+1.23%) |
Aug 10, 2023 | 64.69 | 65.56 | 63.89 | 64.22 | 1,103,098 | +0.21(+0.33%) |
Aug 09, 2023 | 65.34 | 65.40 | 63.54 | 64.01 | 1,632,926 | -1.48(-2.26%) |
Aug 08, 2023 | 65.04 | 65.61 | 64.17 | 65.49 | 1,281,205 | -1.08(-1.62%) |
Aug 07, 2023 | 65.48 | 66.76 | 65.47 | 66.57 | 1,670,833 | +1.16(+1.78%) |
Aug 04, 2023 | 63.63 | 65.97 | 63.46 | 65.40 | 1,869,361 | +1.36(+2.13%) |
Aug 03, 2023 | 64.18 | 64.21 | 62.50 | 64.04 | 1,530,171 | +0.06(+0.09%) |
Aug 02, 2023 | 61.20 | 64.30 | 60.65 | 63.98 | 2,531,235 | +2.22(+3.60%) |
Aug 01, 2023 | 63.46 | 63.51 | 61.48 | 61.76 | 2,513,237 | -1.83(-2.88%) |
Jul 31, 2023 | 63.04 | 64.29 | 63.03 | 63.59 | 4,770,960 | +0.65(+1.03%) |
Jul 28, 2023 | 63.15 | 63.42 | 62.37 | 62.94 | 1,162,734 | +1.27(+2.06%) |
Jul 27, 2023 | 62.96 | 63.80 | 61.59 | 61.67 | 2,089,932 | -0.91(-1.45%) |
Jul 26, 2023 | 60.34 | 62.60 | 60.34 | 62.58 | 1,495,065 | +2.15(+3.55%) |
Jul 25, 2023 | 61.28 | 61.67 | 60.36 | 60.43 | 1,498,151 | -1.09(-1.77%) |
Jul 24, 2023 | 60.59 | 62.16 | 60.54 | 61.52 | 1,744,502 | +1.02(+1.69%) |
Jul 21, 2023 | 60.87 | 61.21 | 59.61 | 60.50 | 1,512,462 | +0.00(+0.00%) |
Jul 20, 2023 | 61.05 | 61.18 | 59.65 | 60.50 | 2,185,773 | -0.98(-1.60%) |
Jul 19, 2023 | 60.10 | 61.63 | 59.92 | 61.48 | 1,886,516 | +2.14(+3.60%) |
Jul 18, 2023 | 58.44 | 59.86 | 58.15 | 59.34 | 1,349,024 | +1.21(+2.08%) |
Jul 17, 2023 | 58.43 | 58.79 | 57.79 | 58.13 | 1,297,394 | -0.52(-0.89%) |
Jul 14, 2023 | 59.14 | 59.40 | 58.33 | 58.65 | 1,251,457 | -0.62(-1.05%) |
Jul 13, 2023 | 58.30 | 59.46 | 57.91 | 59.27 | 1,162,055 | +1.04(+1.79%) |
Jul 12, 2023 | 59.52 | 60.39 | 58.23 | 58.23 | 2,790,484 | +0.07(+0.11%) |
Jul 11, 2023 | 57.25 | 58.31 | 56.55 | 58.17 | 1,242,616 | +1.53(+2.70%) |
Jul 10, 2023 | 55.79 | 56.66 | 55.30 | 56.64 | 1,322,082 | +0.26(+0.46%) |
Jul 07, 2023 | 54.62 | 57.35 | 54.61 | 56.38 | 2,710,521 | +1.58(+2.89%) |
Jul 06, 2023 | 54.29 | 54.88 | 52.91 | 54.80 | 1,475,043 | -0.62(-1.12%) |
Jul 05, 2023 | 55.35 | 56.49 | 54.45 | 55.42 | 1,539,965 | -0.35(-0.63%) |
Jul 03, 2023 | 54.86 | 56.22 | 54.74 | 55.77 | 1,059,690 | +0.81(+1.48%) |
Jun 30, 2023 | 55.12 | 55.82 | 53.62 | 54.96 | 2,224,546 | +0.47(+0.86%) |
Jun 29, 2023 | 53.44 | 54.61 | 52.63 | 54.49 | 2,067,111 | +1.21(+2.27%) |
Jun 28, 2023 | 54.15 | 54.26 | 52.85 | 53.28 | 2,858,944 | -0.88(-1.63%) |
Jun 27, 2023 | 52.80 | 54.52 | 51.98 | 54.16 | 3,081,852 | +1.09(+2.05%) |
Jun 26, 2023 | 48.69 | 53.20 | 48.65 | 53.08 | 3,245,918 | +4.77(+9.88%) |
Jun 23, 2023 | 48.70 | 49.13 | 47.99 | 48.30 | 2,813,519 | -0.75(-1.53%) |
Jun 22, 2023 | 50.96 | 50.96 | 48.54 | 49.05 | 1,389,441 | -1.76(-3.47%) |
Jun 21, 2023 | 50.48 | 51.27 | 49.60 | 50.81 | 1,030,058 | +0.07(+0.13%) |
Jun 20, 2023 | 51.16 | 51.21 | 49.88 | 50.75 | 1,590,430 | -0.87(-1.69%) |
Jun 16, 2023 | 51.91 | 52.04 | 51.02 | 51.62 | 2,121,283 | -0.18(-0.34%) |
Jun 15, 2023 | 50.43 | 51.88 | 50.15 | 51.80 | 1,608,851 | +4.04(+8.46%) |
May 08, 2023 | 48.79 | 48.85 | 47.64 | 47.76 | 1,071,387 | -0.95(-1.94%) |
May 05, 2023 | 48.30 | 48.93 | 47.64 | 48.70 | 1,270,857 | +1.19(+2.51%) |
May 04, 2023 | 46.65 | 47.78 | 46.11 | 47.51 | 1,769,620 | +0.37(+0.78%) |
May 03, 2023 | 48.26 | 48.70 | 46.92 | 47.15 | 1,990,409 | -0.88(-1.84%) |
May 02, 2023 | 48.91 | 49.33 | 46.82 | 48.03 | 1,678,668 | -1.50(-3.03%) |
May 01, 2023 | 49.91 | 50.56 | 49.24 | 49.53 | 1,757,554 | -0.52(-1.03%) |
Apr 28, 2023 | 49.37 | 51.09 | 49.24 | 50.05 | 1,584,149 | +0.51(+1.02%) |
Apr 27, 2023 | 47.69 | 49.77 | 47.20 | 49.54 | 2,130,138 | +1.54(+3.20%) |
Apr 26, 2023 | 48.79 | 49.71 | 47.21 | 48.00 | 2,961,143 | +0.83(+1.75%) |
Apr 25, 2023 | 48.30 | 48.53 | 46.64 | 47.18 | 2,558,053 | -1.62(-3.33%) |
Apr 24, 2023 | 48.90 | 49.24 | 47.99 | 48.80 | 1,340,474 | -0.08(-0.17%) |
Apr 21, 2023 | 49.22 | 49.34 | 48.26 | 48.88 | 1,572,102 | -0.15(-0.31%) |
Apr 20, 2023 | 49.68 | 50.32 | 48.62 | 49.03 | 2,074,799 | -1.52(-3.01%) |
Apr 19, 2023 | 48.88 | 50.86 | 48.58 | 50.55 | 1,313,223 | +1.17(+2.37%) |
Apr 18, 2023 | 49.73 | 49.76 | 48.44 | 49.38 | 1,434,123 | -0.39(-0.79%) |
Apr 17, 2023 | 47.99 | 50.02 | 47.76 | 49.77 | 1,813,407 | +1.98(+4.14%) |
Apr 14, 2023 | 49.10 | 49.70 | 47.54 | 47.79 | 1,426,236 | -0.68(-1.39%) |
Apr 13, 2023 | 48.39 | 48.89 | 47.93 | 48.47 | 1,546,721 | +0.09(+0.19%) |
Apr 12, 2023 | 51.29 | 51.43 | 48.23 | 48.38 | 1,758,299 | -2.28(-4.50%) |
Apr 11, 2023 | 49.93 | 51.31 | 49.66 | 50.66 | 2,083,453 | +1.14(+2.31%) |
Apr 10, 2023 | 49.47 | 50.32 | 48.22 | 49.51 | 2,010,109 | -0.29(-0.58%) |
Apr 06, 2023 | 49.70 | 50.02 | 49.08 | 49.80 | 1,441,471 | +0.53(+1.09%) |
Apr 05, 2023 | 49.11 | 49.60 | 48.54 | 49.27 | 2,176,523 | -0.28(-0.57%) |
Apr 04, 2023 | 50.77 | 50.87 | 49.01 | 49.55 | 2,046,630 | -0.75(-1.49%) |
Apr 03, 2023 | 51.01 | 51.87 | 49.85 | 50.30 | 2,021,287 | -0.46(-0.91%) |
Mar 31, 2023 | 50.32 | 50.79 | 49.31 | 50.76 | 2,989,352 | +0.77(+1.54%) |
Mar 30, 2023 | 49.76 | 50.84 | 49.27 | 49.99 | 3,505,540 | +1.06(+2.17%) |
Mar 29, 2023 | 47.78 | 49.26 | 47.55 | 48.93 | 3,155,222 | +2.07(+4.42%) |
Mar 28, 2023 | 45.77 | 47.33 | 45.51 | 46.86 | 2,543,195 | +0.52(+1.11%) |
Mar 27, 2023 | 46.74 | 47.22 | 45.85 | 46.34 | 2,610,460 | +0.85(+1.86%) |
Mar 24, 2023 | 42.96 | 45.85 | 42.51 | 45.50 | 4,023,790 | +1.89(+4.33%) |
Mar 23, 2023 | 45.43 | 46.55 | 43.41 | 43.61 | 4,462,188 | -2.38(-5.17%) |
Mar 22, 2023 | 48.96 | 48.96 | 45.95 | 45.98 | 2,272,538 | -3.35(-6.79%) |
Mar 21, 2023 | 48.71 | 50.31 | 48.34 | 49.33 | 2,805,077 | +1.72(+3.62%) |
Mar 20, 2023 | 46.03 | 48.98 | 46.01 | 47.61 | 2,594,489 | +0.57(+1.21%) |
Mar 17, 2023 | 48.87 | 48.98 | 46.20 | 47.04 | 4,908,044 | -2.22(-4.50%) |
Mar 16, 2023 | 50.81 | 50.81 | 48.14 | 49.26 | 4,079,062 | -1.31(-2.59%) |
Mar 15, 2023 | 47.89 | 50.71 | 47.50 | 50.57 | 3,948,808 | +1.38(+2.81%) |
Mar 14, 2023 | 52.96 | 53.22 | 48.72 | 49.19 | 3,823,871 | -2.22(-4.32%) |
Mar 13, 2023 | 52.03 | 52.36 | 50.92 | 51.41 | 3,857,250 | -1.47(-2.79%) |
Mar 10, 2023 | 56.85 | 57.10 | 52.80 | 52.88 | 3,010,170 | -4.14(-7.27%) |
Mar 09, 2023 | 58.51 | 58.80 | 56.93 | 57.02 | 1,707,647 | -2.05(-3.48%) |
Mar 08, 2023 | 58.21 | 59.49 | 58.10 | 59.07 | 862,624 | +0.81(+1.39%) |
Mar 07, 2023 | 60.76 | 61.04 | 58.21 | 58.26 | 1,306,283 | -2.63(-4.32%) |
Mar 06, 2023 | 61.01 | 61.76 | 60.58 | 60.90 | 1,115,365 | +0.45(+0.75%) |
Mar 03, 2023 | 60.33 | 60.55 | 59.65 | 60.45 | 1,289,720 | +0.49(+0.81%) |
Mar 02, 2023 | 59.37 | 60.14 | 58.36 | 59.96 | 1,269,340 | +0.29(+0.49%) |
Mar 01, 2023 | 59.83 | 60.14 | 59.14 | 59.66 | 1,318,889 | -0.62(-1.02%) |
Feb 28, 2023 | 61.03 | 61.51 | 60.23 | 60.28 | 1,747,842 | -0.53(-0.88%) |
Feb 27, 2023 | 62.09 | 62.27 | 60.46 | 60.81 | 1,243,204 | -0.61(-0.99%) |
Feb 24, 2023 | 62.72 | 62.78 | 60.97 | 61.42 | 1,024,066 | -1.70(-2.70%) |
Feb 23, 2023 | 63.13 | 63.65 | 62.26 | 63.13 | 825,513 | +0.38(+0.60%) |
Feb 22, 2023 | 63.32 | 63.85 | 62.39 | 62.75 | 933,862 | -0.26(-0.41%) |
Feb 21, 2023 | 64.59 | 64.79 | 62.76 | 63.01 | 934,819 | -1.84(-2.84%) |
Feb 17, 2023 | 65.62 | 65.62 | 64.19 | 64.85 | 1,212,359 | -0.86(-1.30%) |
Feb 16, 2023 | 66.59 | 66.59 | 65.62 | 65.70 | 1,124,750 | -1.68(-2.49%) |
Feb 15, 2023 | 66.10 | 67.39 | 65.88 | 67.38 | 671,912 | +0.78(+1.17%) |
Feb 14, 2023 | 67.20 | 67.73 | 66.51 | 66.60 | 921,087 | -0.82(-1.22%) |
Feb 13, 2023 | 66.84 | 67.45 | 66.39 | 67.42 | 1,073,204 | +0.64(+0.95%) |
Feb 10, 2023 | 65.83 | 66.92 | 65.66 | 66.78 | 1,051,624 | +0.70(+1.06%) |
Feb 09, 2023 | 67.64 | 68.11 | 65.66 | 66.08 | 865,952 | -1.16(-1.73%) |
Feb 08, 2023 | 67.37 | 67.82 | 66.83 | 67.24 | 966,078 | -0.42(-0.63%) |
Feb 07, 2023 | 66.87 | 68.20 | 66.39 | 67.66 | 1,320,723 | +0.13(+0.19%) |
Feb 06, 2023 | 68.34 | 68.59 | 66.72 | 67.53 | 1,798,422 | -1.95(-2.81%) |
Feb 03, 2023 | 70.88 | 70.95 | 68.78 | 69.49 | 1,837,822 | -2.66(-3.69%) |
Feb 02, 2023 | 70.43 | 73.11 | 68.85 | 72.15 | 2,353,834 | +3.66(+5.35%) |