Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 16,208,787 | +2.76(+1.37%) |
Feb 28, 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 25,184,052 | +1.58(+0.79%) |
Feb 27, 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 22,641,902 | +5.28(+2.72%) |
Feb 26, 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 22,482,672 | +27.96(+16.85%) |
Feb 23, 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 7,191,276 | -4.93(-2.88%) |
Feb 22, 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 9,023,915 | +8.50(+5.23%) |
Feb 21, 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 10,631,736 | -10.89(-6.28%) |
Feb 20, 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 16,161,901 | -7.01(-3.89%) |
Feb 16, 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 33,233,300 | +14.64(+8.84%) |
Feb 15, 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 22,602,522 | +5.29(+3.30%) |
Feb 14, 2024 | 151.83 | 161.12 | 150.40 | 160.38 | 17,842,656 | +19.96(+14.21%) |
Feb 13, 2024 | 138.39 | 143.75 | 137.13 | 140.42 | 9,532,855 | -6.89(-4.68%) |
Feb 12, 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 10,946,069 | +5.32(+3.75%) |
Feb 09, 2024 | 142.15 | 144.55 | 137.17 | 141.99 | 15,985,087 | +9.44(+7.12%) |
Feb 08, 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 11,257,324 | +10.48(+8.59%) |
Feb 07, 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 8,919,529 | +2.28(+1.90%) |
Feb 06, 2024 | 118.61 | 120.89 | 115.90 | 119.79 | 6,728,865 | +2.49(+2.12%) |
Feb 05, 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 13,041,108 | -11.92(-9.22%) |
Feb 02, 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 6,109,976 | +0.27(+0.21%) |
Feb 01, 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 8,440,932 | +0.75(+0.59%) |
Jan 31, 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 9,805,058 | -2.62(-2.00%) |
Jan 30, 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 8,679,503 | -2.00(-1.51%) |
Jan 29, 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 17,772,960 | +7.62(+6.09%) |
Jan 26, 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 13,956,409 | +4.19(+3.46%) |
Jan 25, 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 8,155,001 | -0.33(-0.27%) |
Jan 24, 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 9,089,678 | -2.85(-2.29%) |
Jan 23, 2024 | 122.41 | 126.14 | 120.33 | 124.19 | 9,745,423 | -4.02(-3.14%) |
Jan 22, 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 12,007,575 | +3.46(+2.77%) |
Jan 19, 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 16,695,662 | +0.41(+0.33%) |
Jan 18, 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 14,468,036 | -9.52(-7.11%) |
Jan 17, 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 8,119,389 | -0.02(-0.01%) |
Jan 16, 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 14,773,224 | +3.10(+2.37%) |
Jan 12, 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 20,393,336 | -10.38(-7.35%) |
Jan 11, 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 31,642,068 | -10.13(-6.70%) |
Jan 10, 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 17,858,212 | -0.70(-0.46%) |
Jan 09, 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 12,877,962 | -7.43(-4.66%) |
Jan 08, 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 18,073,720 | +5.44(+3.53%) |
Jan 05, 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 10,876,580 | -1.62(-1.04%) |
Jan 04, 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 14,841,069 | +3.36(+2.21%) |
Jan 03, 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 18,558,328 | -4.64(-2.96%) |
Jan 02, 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 26,459,976 | -17.04(-9.80%) |
Dec 29, 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 19,724,486 | -12.44(-6.68%) |
Dec 28, 2023 | 179.31 | 187.39 | 177.78 | 186.36 | 17,227,094 | +1.12(+0.60%) |
Dec 27, 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 15,485,168 | +13.19(+7.67%) |
Dec 26, 2023 | 174.80 | 178.08 | 169.05 | 172.05 | 12,513,736 | -3.43(-1.95%) |
Dec 22, 2023 | 169.77 | 178.69 | 167.90 | 175.48 | 15,832,953 | +7.45(+4.43%) |
Dec 21, 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 12,047,784 | +6.17(+3.81%) |
Dec 20, 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 15,966,409 | +0.70(+0.43%) |
Dec 19, 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 13,875,271 | +7.73(+5.04%) |
Dec 18, 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 9,923,635 | +5.53(+3.74%) |
Dec 15, 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 11,802,288 | -5.73(-3.73%) |
Dec 14, 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 12,077,233 | +3.17(+2.11%) |
Dec 13, 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 12,446,118 | +10.84(+7.76%) |
Dec 12, 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 8,286,059 | +1.60(+1.16%) |
Dec 11, 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 12,123,794 | -8.60(-5.87%) |
Dec 08, 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 12,023,555 | +10.43(+7.66%) |
Dec 07, 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 9,767,893 | +1.56(+1.16%) |
Dec 06, 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 12,534,503 | -5.57(-3.97%) |
Dec 05, 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 18,187,260 | -0.89(-0.63%) |
Dec 04, 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 21,516,580 | +7.33(+5.48%) |
Dec 01, 2023 | 126.39 | 134.33 | 125.88 | 133.76 | 13,693,562 | +9.04(+7.25%) |
Nov 30, 2023 | 126.06 | 127.14 | 118.40 | 124.72 | 14,047,873 | -3.10(-2.43%) |
Nov 29, 2023 | 127.82 | 131.42 | 126.30 | 127.82 | 13,883,508 | -0.45(-0.35%) |
Nov 28, 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 17,606,188 | +8.50(+7.10%) |
Nov 27, 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 14,175,038 | +4.23(+3.66%) |
Nov 24, 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 11,654,728 | +6.29(+5.76%) |
Nov 22, 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 10,356,519 | +3.76(+3.56%) |
Nov 21, 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 9,252,709 | -0.61(-0.57%) |
Nov 20, 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 10,970,825 | +7.05(+7.12%) |
Nov 17, 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 7,373,824 | +2.13(+2.20%) |
Nov 16, 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 7,065,757 | -1.23(-1.25%) |
Nov 15, 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 11,918,344 | +6.06(+6.58%) |
Nov 14, 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 10,117,683 | -0.55(-0.59%) |
Nov 13, 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 8,853,722 | -0.28(-0.30%) |
Nov 10, 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 9,853,319 | +0.06(+0.06%) |
Nov 09, 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 20,901,424 | +4.54(+5.14%) |
Nov 08, 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 7,260,697 | -0.75(-0.84%) |
Nov 07, 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 6,746,206 | +2.70(+3.13%) |
Nov 06, 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 9,878,375 | +0.57(+0.66%) |
Nov 03, 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 12,193,546 | +1.20(+1.42%) |
Nov 02, 2023 | 81.71 | 84.80 | 80.81 | 84.60 | 12,569,591 | +6.79(+8.73%) |
Nov 01, 2023 | 77.42 | 79.41 | 75.87 | 77.81 | 6,858,120 | +0.69(+0.89%) |
Oct 31, 2023 | 73.60 | 77.47 | 73.56 | 77.12 | 6,330,000 | +3.52(+4.78%) |
Oct 30, 2023 | 72.04 | 74.08 | 71.88 | 73.60 | 6,443,869 | +2.82(+3.98%) |
Oct 27, 2023 | 76.45 | 76.50 | 70.42 | 70.78 | 9,010,571 | -3.83(-5.13%) |
Oct 26, 2023 | 77.20 | 79.16 | 73.15 | 74.61 | 8,278,549 | -3.18(-4.09%) |
Oct 25, 2023 | 83.51 | 84.09 | 77.40 | 77.79 | 13,757,604 | -4.28(-5.22%) |
Oct 24, 2023 | 83.29 | 89.40 | 80.89 | 82.07 | 23,666,624 | +4.86(+6.29%) |
Oct 23, 2023 | 75.50 | 80.73 | 72.42 | 77.21 | 13,554,294 | +2.55(+3.42%) |
Oct 20, 2023 | 74.64 | 76.76 | 73.50 | 74.66 | 8,423,326 | +1.56(+2.13%) |
Oct 19, 2023 | 74.28 | 76.17 | 72.72 | 73.10 | 5,387,026 | -0.83(-1.12%) |
Oct 18, 2023 | 76.88 | 78.38 | 73.78 | 73.93 | 5,122,581 | -3.53(-4.56%) |
Oct 17, 2023 | 74.80 | 79.12 | 74.50 | 77.46 | 7,453,006 | +2.25(+2.99%) |
Oct 16, 2023 | 77.61 | 79.00 | 73.36 | 75.21 | 12,600,670 | +1.78(+2.42%) |
Oct 13, 2023 | 75.00 | 75.19 | 72.10 | 73.43 | 6,163,720 | -1.76(-2.34%) |
Oct 12, 2023 | 77.04 | 77.18 | 74.45 | 75.19 | 5,337,323 | -2.16(-2.79%) |
Oct 11, 2023 | 79.26 | 80.49 | 75.60 | 77.35 | 6,472,403 | -2.27(-2.85%) |
Oct 10, 2023 | 79.00 | 82.07 | 77.97 | 79.62 | 5,642,550 | +0.52(+0.66%) |
Oct 09, 2023 | 76.52 | 80.06 | 76.50 | 79.10 | 5,629,637 | +0.64(+0.82%) |
Oct 06, 2023 | 72.47 | 78.95 | 72.32 | 78.46 | 7,931,276 | +3.84(+5.15%) |
Oct 05, 2023 | 73.53 | 75.48 | 72.10 | 74.62 | 6,227,694 | +1.15(+1.57%) |
Oct 04, 2023 | 73.20 | 74.11 | 70.41 | 73.47 | 7,602,374 | +0.99(+1.37%) |
Oct 03, 2023 | 74.34 | 75.65 | 71.75 | 72.48 | 5,791,302 | -2.83(-3.76%) |
Oct 02, 2023 | 78.55 | 79.95 | 74.40 | 75.31 | 9,703,759 | +0.23(+0.31%) |
Sep 29, 2023 | 76.75 | 77.50 | 74.57 | 75.08 | 5,747,263 | -0.08(-0.11%) |
Sep 28, 2023 | 72.59 | 77.13 | 71.51 | 75.16 | 8,238,351 | +3.64(+5.09%) |
Sep 27, 2023 | 72.72 | 73.47 | 69.95 | 71.52 | 5,321,799 | +1.00(+1.42%) |
Sep 26, 2023 | 71.74 | 73.09 | 69.71 | 70.52 | 5,161,533 | -1.23(-1.71%) |
Sep 25, 2023 | 69.91 | 72.22 | 70.75 | 71.75 | 5,055,262 | +0.79(+1.11%) |
Sep 22, 2023 | 75.49 | 75.95 | 70.81 | 70.96 | 6,321,628 | -3.46(-4.65%) |
Sep 21, 2023 | 74.38 | 75.19 | 72.86 | 74.42 | 6,538,741 | -2.25(-2.93%) |
Sep 20, 2023 | 78.62 | 80.59 | 76.56 | 76.67 | 5,462,260 | -1.46(-1.87%) |
Sep 19, 2023 | 82.15 | 82.40 | 77.77 | 78.13 | 7,556,145 | -3.48(-4.26%) |
Sep 18, 2023 | 83.80 | 84.35 | 81.22 | 81.61 | 6,236,088 | -0.54(-0.66%) |
Sep 15, 2023 | 82.74 | 83.32 | 79.95 | 82.15 | 6,272,268 | -1.30(-1.56%) |
Sep 14, 2023 | 81.67 | 84.10 | 81.26 | 83.45 | 7,141,743 | +3.60(+4.51%) |
Sep 13, 2023 | 81.89 | 83.15 | 79.62 | 79.85 | 5,920,539 | -1.47(-1.81%) |
Sep 12, 2023 | 82.01 | 86.36 | 80.54 | 81.32 | 10,513,448 | +0.70(+0.87%) |
Sep 11, 2023 | 82.00 | 83.20 | 77.79 | 80.62 | 7,217,411 | -1.47(-1.79%) |
Sep 08, 2023 | 81.64 | 82.69 | 80.35 | 82.09 | 5,691,936 | +0.30(+0.37%) |
Sep 07, 2023 | 76.27 | 82.07 | 75.46 | 81.79 | 6,414,487 | +3.75(+4.81%) |
Sep 06, 2023 | 77.38 | 79.97 | 76.75 | 78.04 | 6,608,768 | +0.54(+0.70%) |
Sep 05, 2023 | 78.00 | 79.29 | 76.28 | 77.50 | 4,941,447 | -0.49(-0.63%) |
Sep 01, 2023 | 80.00 | 80.35 | 77.15 | 77.99 | 6,676,549 | -1.61(-2.02%) |
Aug 31, 2023 | 84.43 | 84.57 | 78.90 | 79.60 | 8,459,457 | -4.12(-4.92%) |
Aug 30, 2023 | 83.56 | 86.50 | 82.57 | 83.72 | 9,442,609 | -0.98(-1.16%) |
Aug 29, 2023 | 73.50 | 86.26 | 73.17 | 84.70 | 24,054,900 | +10.99(+14.91%) |
Aug 28, 2023 | 74.57 | 74.71 | 73.05 | 73.71 | 4,041,092 | -0.55(-0.74%) |
Aug 25, 2023 | 74.32 | 75.59 | 72.41 | 74.26 | 5,136,805 | +0.60(+0.81%) |
Aug 24, 2023 | 77.76 | 78.04 | 73.38 | 73.66 | 5,581,212 | -4.12(-5.30%) |
Aug 23, 2023 | 74.35 | 78.17 | 74.07 | 77.78 | 6,450,049 | +2.88(+3.85%) |
Aug 22, 2023 | 76.69 | 77.46 | 74.02 | 74.90 | 6,332,599 | -0.38(-0.50%) |
Aug 21, 2023 | 73.25 | 76.03 | 72.10 | 75.28 | 7,509,599 | +2.09(+2.86%) |
Aug 18, 2023 | 72.34 | 75.25 | 72.25 | 73.19 | 10,012,154 | -2.37(-3.14%) |
Aug 17, 2023 | 78.38 | 79.18 | 75.40 | 75.56 | 9,172,193 | -3.44(-4.35%) |
Aug 16, 2023 | 82.51 | 82.85 | 77.80 | 79.00 | 10,123,063 | -0.18(-0.23%) |
Aug 15, 2023 | 81.15 | 83.10 | 79.11 | 79.18 | 7,391,158 | -1.63(-2.02%) |
Aug 14, 2023 | 80.04 | 81.99 | 78.91 | 80.81 | 5,745,185 | -0.20(-0.25%) |
Aug 11, 2023 | 82.06 | 83.48 | 80.47 | 81.01 | 5,791,147 | -2.38(-2.85%) |
Aug 10, 2023 | 85.00 | 88.49 | 82.51 | 83.39 | 7,688,676 | -0.95(-1.13%) |
Aug 09, 2023 | 88.53 | 88.90 | 84.08 | 84.34 | 7,972,200 | -3.70(-4.20%) |
Aug 08, 2023 | 87.09 | 88.98 | 84.55 | 88.04 | 8,978,365 | +2.08(+2.42%) |
Aug 07, 2023 | 87.20 | 87.30 | 82.09 | 85.96 | 10,009,261 | -1.35(-1.55%) |
Aug 04, 2023 | 89.00 | 94.29 | 86.70 | 87.31 | 13,219,615 | -3.44(-3.79%) |
Aug 03, 2023 | 89.00 | 93.44 | 88.46 | 90.75 | 10,404,289 | +0.32(+0.35%) |
Aug 02, 2023 | 91.45 | 95.41 | 88.05 | 90.43 | 10,661,235 | -3.72(-3.95%) |
Aug 01, 2023 | 95.88 | 95.95 | 89.23 | 94.15 | 11,577,019 | -4.46(-4.52%) |
Jul 31, 2023 | 94.75 | 100.20 | 94.59 | 98.61 | 8,482,068 | +3.85(+4.06%) |
Jul 28, 2023 | 94.80 | 96.92 | 93.55 | 94.76 | 7,236,970 | +2.07(+2.23%) |
Jul 27, 2023 | 102.59 | 102.72 | 91.80 | 92.69 | 12,219,478 | -7.06(-7.08%) |
Jul 26, 2023 | 97.37 | 101.32 | 97.28 | 99.75 | 6,561,824 | +2.07(+2.12%) |
Jul 25, 2023 | 99.34 | 102.59 | 97.63 | 97.68 | 7,718,623 | -1.17(-1.18%) |
Jul 24, 2023 | 99.23 | 100.39 | 95.70 | 98.85 | 9,758,774 | -1.97(-1.95%) |
Jul 21, 2023 | 102.57 | 104.33 | 98.71 | 100.82 | 10,481,845 | -0.44(-0.43%) |
Jul 20, 2023 | 109.26 | 111.88 | 100.37 | 101.26 | 15,306,432 | -8.89(-8.07%) |
Jul 19, 2023 | 107.31 | 111.06 | 105.08 | 110.15 | 15,906,643 | +5.56(+5.32%) |
Jul 18, 2023 | 104.50 | 109.85 | 101.90 | 104.59 | 17,578,848 | -0.96(-0.91%) |
Jul 17, 2023 | 104.57 | 109.48 | 103.50 | 105.55 | 19,184,128 | +0.24(+0.23%) |
Jul 14, 2023 | 106.68 | 114.43 | 101.22 | 105.31 | 42,266,448 | -1.69(-1.58%) |
Jul 13, 2023 | 85.35 | 109.21 | 83.42 | 107.00 | 65,323,660 | +21.05(+24.49%) |
Jul 12, 2023 | 89.00 | 89.07 | 84.45 | 85.95 | 16,736,266 | -3.20(-3.59%) |
Jul 11, 2023 | 80.49 | 92.15 | 80.49 | 89.15 | 35,646,272 | +7.94(+9.78%) |
Jul 10, 2023 | 79.08 | 81.37 | 76.55 | 81.21 | 10,729,366 | +2.49(+3.16%) |
Jul 07, 2023 | 78.15 | 81.19 | 77.62 | 78.72 | 13,275,528 | +0.62(+0.79%) |
Jul 06, 2023 | 78.05 | 78.46 | 74.52 | 78.10 | 11,128,421 | -0.25(-0.32%) |
Jul 05, 2023 | 76.90 | 79.93 | 76.16 | 78.35 | 14,658,658 | -1.58(-1.98%) |
Jul 03, 2023 | 73.20 | 80.84 | 73.01 | 79.93 | 19,891,818 | +8.38(+11.71%) |
Jun 30, 2023 | 73.80 | 74.97 | 68.15 | 71.55 | 24,594,012 | -0.88(-1.21%) |
Jun 29, 2023 | 72.03 | 74.18 | 70.83 | 72.43 | 14,722,493 | +1.68(+2.37%) |
Jun 28, 2023 | 69.00 | 74.31 | 69.00 | 70.75 | 23,055,020 | +0.86(+1.23%) |
Jun 27, 2023 | 63.80 | 70.37 | 62.84 | 69.89 | 25,423,594 | +7.95(+12.84%) |
Jun 26, 2023 | 61.10 | 66.14 | 61.00 | 61.94 | 20,713,008 | +0.47(+0.76%) |
Jun 23, 2023 | 56.85 | 61.89 | 55.75 | 61.47 | 26,090,628 | +3.98(+6.92%) |
Jun 22, 2023 | 58.98 | 59.28 | 55.10 | 57.49 | 12,820,870 | -0.61(-1.05%) |
Jun 21, 2023 | 58.90 | 59.24 | 56.82 | 58.10 | 20,554,370 | +1.01(+1.77%) |
Jun 20, 2023 | 55.90 | 57.94 | 53.63 | 57.09 | 14,122,084 | +1.50(+2.70%) |
Jun 16, 2023 | 55.41 | 56.28 | 53.90 | 55.59 | 13,754,237 | +1.36(+2.50%) |
Jun 15, 2023 | 52.71 | 54.58 | 50.93 | 54.23 | 11,779,795 | +0.34(+0.62%) |
Jun 14, 2023 | 52.81 | 54.79 | 51.56 | 53.90 | 11,216,188 | +1.50(+2.86%) |
Jun 13, 2023 | 51.80 | 52.66 | 50.52 | 52.40 | 11,551,225 | +1.84(+3.64%) |
Jun 12, 2023 | 52.53 | 52.93 | 50.10 | 50.56 | 12,469,287 | -2.72(-5.11%) |
Jun 09, 2023 | 55.00 | 57.42 | 52.48 | 53.28 | 14,395,518 | -1.62(-2.95%) |
Jun 08, 2023 | 52.21 | 55.05 | 51.96 | 54.90 | 12,760,229 | +1.64(+3.08%) |
Jun 07, 2023 | 53.28 | 54.00 | 51.70 | 53.26 | 18,884,880 | +1.65(+3.20%) |
Jun 06, 2023 | 47.10 | 52.38 | 46.43 | 51.61 | 56,188,604 | -7.09(-12.09%) |
Jun 05, 2023 | 63.38 | 64.44 | 55.81 | 58.70 | 26,388,420 | -5.84(-9.05%) |
Jun 02, 2023 | 65.11 | 65.22 | 62.00 | 64.55 | 8,630,901 | +0.98(+1.54%) |
Jun 01, 2023 | 61.80 | 66.36 | 60.67 | 63.57 | 11,720,019 | +1.37(+2.20%) |
May 31, 2023 | 59.30 | 62.59 | 59.21 | 62.20 | 10,105,755 | +1.03(+1.68%) |
May 30, 2023 | 60.10 | 63.38 | 59.23 | 61.17 | 14,807,800 | +4.25(+7.47%) |
May 26, 2023 | 56.86 | 58.90 | 56.63 | 56.92 | 7,804,166 | +0.05(+0.09%) |
May 25, 2023 | 58.56 | 59.14 | 55.88 | 56.87 | 7,982,817 | -1.49(-2.55%) |
May 24, 2023 | 57.78 | 58.97 | 56.60 | 58.36 | 8,190,753 | -0.74(-1.25%) |
May 23, 2023 | 61.00 | 63.25 | 58.67 | 59.10 | 12,196,534 | -1.97(-3.23%) |
May 22, 2023 | 56.89 | 61.10 | 55.90 | 61.07 | 12,676,840 | +4.29(+7.56%) |
May 19, 2023 | 60.57 | 61.47 | 56.59 | 56.78 | 12,520,679 | -3.48(-5.77%) |
May 18, 2023 | 60.47 | 61.70 | 58.60 | 60.26 | 8,322,620 | -0.78(-1.28%) |
May 17, 2023 | 57.49 | 61.30 | 57.30 | 61.04 | 8,988,402 | +3.16(+5.46%) |
May 16, 2023 | 58.68 | 60.11 | 57.14 | 57.88 | 7,865,086 | -2.89(-4.76%) |
May 15, 2023 | 58.40 | 61.30 | 57.20 | 60.77 | 9,425,140 | +3.43(+5.98%) |
May 12, 2023 | 60.89 | 61.13 | 56.77 | 57.34 | 9,110,957 | -3.01(-4.99%) |
May 11, 2023 | 62.41 | 63.11 | 59.77 | 60.35 | 8,832,632 | -2.29(-3.66%) |
May 10, 2023 | 61.45 | 63.75 | 59.89 | 62.64 | 15,476,463 | +2.43(+4.04%) |
May 09, 2023 | 57.90 | 60.24 | 56.59 | 60.21 | 9,629,018 | +2.11(+3.63%) |
May 08, 2023 | 55.90 | 58.80 | 54.61 | 58.10 | 15,252,187 | -0.14(-0.24%) |
May 05, 2023 | 54.04 | 58.58 | 53.75 | 58.24 | 25,585,668 | +9.02(+18.33%) |
May 04, 2023 | 48.72 | 50.47 | 47.65 | 49.22 | 12,996,308 | +0.73(+1.51%) |
May 03, 2023 | 50.15 | 51.60 | 48.31 | 48.49 | 13,300,268 | -2.83(-5.51%) |
May 02, 2023 | 50.20 | 52.14 | 48.26 | 51.32 | 16,767,723 | +1.18(+2.35%) |
May 01, 2023 | 53.17 | 54.38 | 48.45 | 50.14 | 18,411,070 | -3.65(-6.79%) |
Apr 28, 2023 | 53.65 | 54.52 | 52.17 | 53.79 | 11,635,677 | -0.38(-0.70%) |
Apr 27, 2023 | 54.67 | 55.72 | 53.58 | 54.17 | 11,980,687 | +0.28(+0.52%) |
Apr 26, 2023 | 59.51 | 59.51 | 53.60 | 53.89 | 16,758,101 | -1.66(-2.99%) |
Apr 25, 2023 | 55.71 | 56.09 | 53.62 | 55.55 | 14,362,391 | +0.80(+1.46%) |
Apr 24, 2023 | 58.96 | 59.09 | 54.08 | 54.75 | 21,126,422 | -4.29(-7.27%) |
Apr 21, 2023 | 61.08 | 61.45 | 58.70 | 59.04 | 13,235,154 | -1.46(-2.41%) |
Apr 20, 2023 | 63.23 | 65.33 | 60.17 | 60.50 | 11,438,997 | -3.94(-6.11%) |
Apr 19, 2023 | 64.36 | 65.94 | 63.40 | 64.44 | 10,291,393 | -2.82(-4.19%) |
Apr 18, 2023 | 70.39 | 71.79 | 66.55 | 67.26 | 14,822,723 | -0.46(-0.68%) |
Apr 17, 2023 | 67.12 | 68.05 | 64.90 | 67.72 | 13,335,395 | -2.19(-3.13%) |
Apr 14, 2023 | 69.30 | 71.70 | 67.87 | 69.91 | 12,887,243 | +0.96(+1.39%) |
Apr 13, 2023 | 69.89 | 72.53 | 68.05 | 68.95 | 19,701,356 | +1.11(+1.64%) |
Apr 12, 2023 | 70.77 | 72.02 | 66.23 | 67.84 | 16,752,301 | -2.35(-3.35%) |
Apr 11, 2023 | 68.09 | 72.61 | 67.24 | 70.19 | 25,338,042 | +4.06(+6.14%) |
Apr 10, 2023 | 61.37 | 66.19 | 59.66 | 66.13 | 14,348,734 | +4.69(+7.63%) |
Apr 06, 2023 | 59.57 | 62.74 | 58.20 | 61.44 | 11,877,292 | +0.66(+1.09%) |
Apr 05, 2023 | 62.54 | 63.05 | 59.22 | 60.78 | 10,781,075 | -1.76(-2.81%) |
Apr 04, 2023 | 64.66 | 65.40 | 60.95 | 62.54 | 11,645,901 | -1.07(-1.68%) |
Apr 03, 2023 | 66.01 | 68.33 | 62.70 | 63.61 | 14,025,038 | -3.96(-5.86%) |
Mar 31, 2023 | 64.70 | 68.57 | 63.93 | 67.57 | 15,926,663 | +3.41(+5.31%) |
Mar 30, 2023 | 66.53 | 67.17 | 63.68 | 64.16 | 11,553,085 | -1.14(-1.75%) |
Mar 29, 2023 | 65.42 | 68.63 | 63.77 | 65.30 | 17,658,440 | +2.26(+3.59%) |
Mar 28, 2023 | 62.32 | 64.05 | 61.11 | 63.04 | 11,623,914 | +0.50(+0.80%) |
Mar 27, 2023 | 67.20 | 67.60 | 60.51 | 62.54 | 23,509,952 | -5.29(-7.80%) |
Mar 24, 2023 | 64.18 | 68.73 | 63.53 | 67.83 | 21,642,232 | +1.53(+2.31%) |
Mar 23, 2023 | 61.85 | 70.00 | 61.51 | 66.30 | 43,129,048 | -10.84(-14.05%) |
Mar 22, 2023 | 84.25 | 85.38 | 76.86 | 77.14 | 23,877,216 | -6.85(-8.16%) |
Mar 21, 2023 | 76.24 | 85.05 | 75.77 | 83.99 | 22,973,996 | +8.85(+11.78%) |
Mar 20, 2023 | 76.76 | 77.06 | 72.87 | 75.14 | 19,012,042 | +0.16(+0.21%) |
Mar 17, 2023 | 70.52 | 76.80 | 69.10 | 74.98 | 31,006,176 | +7.20(+10.62%) |
Mar 16, 2023 | 64.40 | 68.62 | 63.12 | 67.78 | 15,511,235 | +3.31(+5.13%) |
Mar 15, 2023 | 61.90 | 66.29 | 61.18 | 64.47 | 20,813,932 | +1.82(+2.91%) |
Mar 14, 2023 | 65.45 | 66.21 | 61.10 | 62.65 | 25,154,610 | +3.48(+5.88%) |
Mar 13, 2023 | 54.71 | 61.10 | 50.77 | 59.17 | 31,413,248 | +5.73(+10.72%) |
Mar 10, 2023 | 56.39 | 56.41 | 51.57 | 53.44 | 25,773,196 | -4.65(-8.00%) |
Mar 09, 2023 | 62.39 | 64.12 | 57.21 | 58.09 | 20,925,016 | -4.92(-7.81%) |
Mar 08, 2023 | 61.20 | 65.46 | 60.35 | 63.01 | 15,355,957 | +1.12(+1.81%) |
Mar 07, 2023 | 62.80 | 64.66 | 60.59 | 61.89 | 15,804,922 | -0.88(-1.40%) |
Mar 06, 2023 | 64.60 | 69.82 | 62.64 | 62.77 | 19,793,056 | -1.74(-2.70%) |
Mar 03, 2023 | 61.64 | 65.56 | 61.38 | 64.51 | 17,579,040 | +0.81(+1.27%) |
Mar 02, 2023 | 61.07 | 63.90 | 57.50 | 63.70 | 18,099,640 | -0.97(-1.50%) |