Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 106.40 | 108.41 | 105.48 | 106.64 | 688,784 | +0.50(+0.47%) |
Feb 28, 2024 | 106.90 | 107.95 | 103.46 | 106.14 | 1,095,307 | -0.08(-0.08%) |
Feb 27, 2024 | 95.56 | 113.08 | 95.25 | 106.22 | 1,516,985 | +16.27(+18.09%) |
Feb 26, 2024 | 88.00 | 90.36 | 87.90 | 89.95 | 596,904 | +2.93(+3.37%) |
Feb 23, 2024 | 85.00 | 87.26 | 84.41 | 87.02 | 233,192 | +2.47(+2.92%) |
Feb 22, 2024 | 83.85 | 85.72 | 83.40 | 84.55 | 269,892 | +1.63(+1.97%) |
Feb 21, 2024 | 81.42 | 83.05 | 81.25 | 82.92 | 250,196 | +0.78(+0.95%) |
Feb 20, 2024 | 82.43 | 83.18 | 81.83 | 82.14 | 322,662 | -1.98(-2.35%) |
Feb 16, 2024 | 83.97 | 85.35 | 83.20 | 84.12 | 244,046 | -0.35(-0.41%) |
Feb 15, 2024 | 83.34 | 84.57 | 81.86 | 84.47 | 346,976 | +1.34(+1.61%) |
Feb 14, 2024 | 80.91 | 83.84 | 80.91 | 83.13 | 273,943 | +3.63(+4.57%) |
Feb 13, 2024 | 78.67 | 81.15 | 76.01 | 79.50 | 486,372 | -3.31(-4.00%) |
Feb 12, 2024 | 83.03 | 84.53 | 81.78 | 82.81 | 363,386 | -0.62(-0.74%) |
Feb 09, 2024 | 82.50 | 84.46 | 81.62 | 83.43 | 302,341 | +1.13(+1.37%) |
Feb 08, 2024 | 79.99 | 82.49 | 79.42 | 82.30 | 369,394 | +2.74(+3.44%) |
Feb 07, 2024 | 77.45 | 79.75 | 77.14 | 79.56 | 359,392 | +2.63(+3.42%) |
Feb 06, 2024 | 75.86 | 76.93 | 74.70 | 76.93 | 294,670 | +0.81(+1.06%) |
Feb 05, 2024 | 77.62 | 78.47 | 75.88 | 76.12 | 262,970 | -2.41(-3.07%) |
Feb 02, 2024 | 78.00 | 79.02 | 76.89 | 78.53 | 314,049 | +0.17(+0.22%) |
Feb 01, 2024 | 75.90 | 78.60 | 75.11 | 78.36 | 329,468 | +3.26(+4.34%) |
Jan 31, 2024 | 77.41 | 77.50 | 74.44 | 75.10 | 674,011 | -2.07(-2.68%) |
Jan 30, 2024 | 77.00 | 78.07 | 75.94 | 77.17 | 266,248 | +0.14(+0.18%) |
Jan 29, 2024 | 75.04 | 77.08 | 74.50 | 77.03 | 298,194 | +1.90(+2.53%) |
Jan 26, 2024 | 73.80 | 75.25 | 73.23 | 75.13 | 373,229 | +2.00(+2.73%) |
Jan 25, 2024 | 73.34 | 73.51 | 72.56 | 73.13 | 290,521 | +1.35(+1.88%) |
Jan 24, 2024 | 72.75 | 72.75 | 70.59 | 71.78 | 481,446 | -0.26(-0.36%) |
Jan 23, 2024 | 76.89 | 77.00 | 69.61 | 72.04 | 814,398 | -4.57(-5.97%) |
Jan 22, 2024 | 76.75 | 77.90 | 75.82 | 76.61 | 254,361 | +0.41(+0.54%) |
Jan 19, 2024 | 77.93 | 78.12 | 75.10 | 76.20 | 438,698 | -1.37(-1.77%) |
Jan 18, 2024 | 78.49 | 79.26 | 76.30 | 77.57 | 277,564 | -0.43(-0.55%) |
Jan 17, 2024 | 78.41 | 78.42 | 76.87 | 78.00 | 212,066 | -1.73(-2.17%) |
Jan 16, 2024 | 78.00 | 79.78 | 76.43 | 79.73 | 427,447 | +1.33(+1.70%) |
Jan 12, 2024 | 79.48 | 79.92 | 77.69 | 78.40 | 175,425 | -0.01(-0.01%) |
Jan 11, 2024 | 78.16 | 78.96 | 77.32 | 78.41 | 300,458 | +0.12(+0.15%) |
Jan 10, 2024 | 76.59 | 78.38 | 76.17 | 78.29 | 273,738 | +1.20(+1.56%) |
Jan 09, 2024 | 77.40 | 77.75 | 74.71 | 77.09 | 451,367 | -1.63(-2.07%) |
Jan 08, 2024 | 77.30 | 79.21 | 77.28 | 78.72 | 431,068 | +1.63(+2.11%) |
Jan 05, 2024 | 78.00 | 79.07 | 76.84 | 77.09 | 307,807 | -1.16(-1.48%) |
Jan 04, 2024 | 80.01 | 80.10 | 78.25 | 78.25 | 314,081 | -1.51(-1.89%) |
Jan 03, 2024 | 83.32 | 83.54 | 79.64 | 79.76 | 416,352 | -5.15(-6.07%) |
Jan 02, 2024 | 87.00 | 87.44 | 81.67 | 84.91 | 780,629 | -3.02(-3.43%) |
Dec 29, 2023 | 89.31 | 89.80 | 87.40 | 87.93 | 424,605 | -1.24(-1.39%) |
Dec 28, 2023 | 88.19 | 89.66 | 88.01 | 89.17 | 344,121 | +0.95(+1.08%) |
Dec 27, 2023 | 87.06 | 89.20 | 86.81 | 88.22 | 408,434 | +1.45(+1.67%) |
Dec 26, 2023 | 85.83 | 87.04 | 84.59 | 86.77 | 355,004 | +0.87(+1.01%) |
Dec 22, 2023 | 84.21 | 86.13 | 83.59 | 85.90 | 434,532 | +1.89(+2.25%) |
Dec 21, 2023 | 82.41 | 84.19 | 81.24 | 84.01 | 329,543 | +2.71(+3.33%) |
Dec 20, 2023 | 80.60 | 84.59 | 80.02 | 81.30 | 395,627 | +0.72(+0.89%) |
Dec 19, 2023 | 79.46 | 81.19 | 79.27 | 80.58 | 327,614 | +2.00(+2.55%) |
Dec 18, 2023 | 78.04 | 79.11 | 77.54 | 78.58 | 310,001 | +0.96(+1.24%) |
Dec 15, 2023 | 77.62 | 78.92 | 76.82 | 77.62 | 588,198 | +0.76(+0.99%) |
Dec 14, 2023 | 78.02 | 79.14 | 74.41 | 76.86 | 405,967 | +0.03(+0.04%) |
Dec 13, 2023 | 73.55 | 77.21 | 73.20 | 76.83 | 407,844 | +3.42(+4.66%) |
Dec 12, 2023 | 70.61 | 73.73 | 70.53 | 73.41 | 341,234 | +2.86(+4.05%) |
Dec 11, 2023 | 69.79 | 71.01 | 69.22 | 70.55 | 256,239 | +1.06(+1.53%) |
Dec 08, 2023 | 67.95 | 69.72 | 67.95 | 69.49 | 253,657 | +1.54(+2.27%) |
Dec 07, 2023 | 66.47 | 67.99 | 66.14 | 67.95 | 294,063 | +1.09(+1.63%) |
Dec 06, 2023 | 66.73 | 69.25 | 66.63 | 66.86 | 534,777 | +2.27(+3.51%) |
Dec 05, 2023 | 64.73 | 65.22 | 63.49 | 64.59 | 214,595 | -0.45(-0.69%) |
Dec 04, 2023 | 64.86 | 65.11 | 62.66 | 65.04 | 373,139 | +0.18(+0.28%) |
Dec 01, 2023 | 63.45 | 65.61 | 62.95 | 64.86 | 290,274 | +1.35(+2.13%) |
Nov 30, 2023 | 63.14 | 63.68 | 62.13 | 63.51 | 271,613 | +0.96(+1.53%) |
Nov 29, 2023 | 63.45 | 63.67 | 62.20 | 62.55 | 255,860 | -0.39(-0.62%) |
Nov 28, 2023 | 64.73 | 64.99 | 62.66 | 62.94 | 239,316 | -2.03(-3.12%) |
Nov 27, 2023 | 65.00 | 65.48 | 64.37 | 64.97 | 183,470 | -0.42(-0.64%) |
Nov 24, 2023 | 65.08 | 65.60 | 64.75 | 65.39 | 70,137 | +0.44(+0.68%) |
Nov 22, 2023 | 64.48 | 65.28 | 64.46 | 64.95 | 189,975 | +0.64(+1.00%) |
Nov 21, 2023 | 64.00 | 65.04 | 63.83 | 64.31 | 192,054 | +0.01(+0.02%) |
Nov 20, 2023 | 65.88 | 66.06 | 63.91 | 64.30 | 348,735 | -1.90(-2.87%) |
Nov 17, 2023 | 66.43 | 67.17 | 65.97 | 66.20 | 390,033 | +0.82(+1.25%) |
Nov 16, 2023 | 66.69 | 67.57 | 65.20 | 65.38 | 573,901 | -1.61(-2.40%) |
Nov 15, 2023 | 67.02 | 67.79 | 66.32 | 66.99 | 304,067 | -0.01(-0.01%) |
Nov 14, 2023 | 67.94 | 68.92 | 66.08 | 67.00 | 476,061 | +0.64(+0.96%) |
Nov 13, 2023 | 66.30 | 66.70 | 65.54 | 66.36 | 311,736 | -0.20(-0.30%) |
Nov 10, 2023 | 65.68 | 67.31 | 65.20 | 66.56 | 558,202 | +1.51(+2.32%) |
Nov 09, 2023 | 66.49 | 67.66 | 64.05 | 65.05 | 364,864 | -0.70(-1.06%) |
Nov 08, 2023 | 65.73 | 67.10 | 64.27 | 65.75 | 786,994 | +3.08(+4.91%) |
Nov 07, 2023 | 67.00 | 67.11 | 55.45 | 62.67 | 1,874,965 | -11.86(-15.91%) |
Nov 06, 2023 | 75.80 | 76.20 | 73.51 | 74.53 | 898,189 | -1.43(-1.88%) |
Nov 03, 2023 | 76.79 | 77.74 | 75.37 | 75.96 | 370,578 | +0.47(+0.62%) |
Nov 02, 2023 | 76.20 | 76.98 | 73.80 | 75.49 | 454,788 | +0.33(+0.44%) |
Nov 01, 2023 | 72.83 | 75.60 | 72.13 | 75.16 | 399,430 | +2.31(+3.17%) |
Oct 31, 2023 | 72.29 | 73.86 | 71.83 | 72.85 | 325,946 | +0.60(+0.83%) |
Oct 30, 2023 | 71.26 | 72.52 | 70.70 | 72.25 | 224,000 | +1.37(+1.93%) |
Oct 27, 2023 | 70.91 | 71.60 | 69.51 | 70.88 | 250,256 | -0.07(-0.10%) |
Oct 26, 2023 | 71.44 | 71.67 | 69.58 | 70.95 | 320,767 | -0.61(-0.85%) |
Oct 25, 2023 | 71.79 | 73.18 | 71.40 | 71.56 | 281,117 | -0.36(-0.50%) |
Oct 24, 2023 | 72.08 | 72.74 | 71.07 | 71.92 | 374,583 | +0.85(+1.20%) |
Oct 23, 2023 | 69.99 | 72.22 | 69.65 | 71.07 | 399,574 | +1.04(+1.49%) |
Oct 20, 2023 | 71.84 | 71.84 | 69.37 | 70.03 | 481,403 | -1.67(-2.33%) |
Oct 19, 2023 | 72.49 | 73.79 | 71.17 | 71.70 | 307,506 | -0.79(-1.09%) |
Oct 18, 2023 | 76.01 | 76.01 | 72.15 | 72.49 | 433,860 | -4.35(-5.66%) |
Oct 17, 2023 | 72.61 | 77.21 | 72.61 | 76.84 | 513,651 | +3.95(+5.42%) |
Oct 16, 2023 | 72.70 | 74.75 | 72.38 | 72.89 | 385,312 | +0.89(+1.24%) |
Oct 13, 2023 | 77.47 | 77.63 | 65.71 | 72.00 | 1,382,065 | -5.44(-7.02%) |
Oct 12, 2023 | 78.65 | 79.09 | 76.77 | 77.44 | 493,630 | -1.10(-1.40%) |
Oct 11, 2023 | 76.65 | 78.95 | 76.65 | 78.54 | 482,843 | +2.01(+2.63%) |
Oct 10, 2023 | 74.58 | 77.52 | 74.09 | 76.53 | 394,537 | +2.59(+3.50%) |
Oct 09, 2023 | 76.50 | 76.66 | 73.60 | 73.94 | 336,443 | -2.70(-3.52%) |
Oct 06, 2023 | 73.43 | 77.67 | 73.43 | 76.64 | 378,021 | +2.58(+3.48%) |
Oct 05, 2023 | 73.30 | 74.80 | 73.30 | 74.06 | 279,498 | +0.84(+1.15%) |
Oct 04, 2023 | 71.38 | 73.42 | 70.04 | 73.22 | 280,338 | +1.61(+2.25%) |
Oct 03, 2023 | 72.00 | 72.46 | 70.75 | 71.61 | 253,986 | -0.70(-0.97%) |
Oct 02, 2023 | 73.60 | 74.40 | 72.12 | 72.31 | 224,645 | -1.17(-1.59%) |
Sep 29, 2023 | 74.33 | 74.90 | 73.18 | 73.48 | 243,306 | -0.23(-0.31%) |
Sep 28, 2023 | 73.08 | 75.70 | 72.49 | 73.71 | 280,813 | +0.53(+0.72%) |
Sep 27, 2023 | 70.84 | 73.84 | 70.73 | 73.18 | 326,426 | +2.86(+4.07%) |
Sep 26, 2023 | 71.53 | 72.56 | 70.14 | 70.32 | 287,340 | -1.81(-2.51%) |
Sep 25, 2023 | 71.75 | 73.03 | 72.00 | 72.13 | 180,754 | +0.47(+0.66%) |
Sep 22, 2023 | 71.87 | 72.65 | 71.14 | 71.66 | 220,154 | -0.29(-0.40%) |
Sep 21, 2023 | 73.83 | 74.14 | 71.64 | 71.95 | 273,068 | -2.53(-3.40%) |
Sep 20, 2023 | 74.38 | 75.83 | 74.38 | 74.48 | 189,160 | +0.20(+0.27%) |
Sep 19, 2023 | 75.49 | 75.98 | 73.62 | 74.28 | 243,957 | -1.26(-1.67%) |
Sep 18, 2023 | 74.56 | 76.54 | 74.56 | 75.54 | 298,708 | +1.54(+2.08%) |
Sep 15, 2023 | 74.84 | 74.87 | 73.41 | 74.00 | 803,350 | -0.73(-0.98%) |
Sep 14, 2023 | 74.27 | 75.76 | 74.22 | 74.73 | 302,633 | +1.04(+1.41%) |
Sep 13, 2023 | 76.00 | 76.56 | 73.14 | 73.69 | 391,535 | -2.40(-3.15%) |
Sep 12, 2023 | 77.59 | 78.44 | 75.96 | 76.09 | 459,955 | -1.34(-1.73%) |
Sep 11, 2023 | 79.06 | 79.46 | 76.83 | 77.43 | 325,653 | -1.05(-1.34%) |
Sep 08, 2023 | 79.55 | 79.97 | 78.21 | 78.48 | 204,659 | -0.62(-0.78%) |
Sep 07, 2023 | 79.81 | 80.23 | 77.51 | 79.10 | 363,209 | -1.01(-1.26%) |
Sep 06, 2023 | 80.92 | 82.35 | 79.04 | 80.11 | 281,779 | -0.43(-0.53%) |
Sep 05, 2023 | 83.23 | 83.25 | 78.29 | 80.54 | 383,924 | -2.59(-3.12%) |
Sep 01, 2023 | 83.24 | 84.00 | 82.41 | 83.13 | 321,494 | +0.37(+0.45%) |
Aug 31, 2023 | 81.28 | 83.08 | 80.44 | 82.76 | 403,524 | +1.79(+2.21%) |
Aug 30, 2023 | 80.35 | 82.78 | 80.35 | 80.97 | 524,616 | +1.06(+1.33%) |
Aug 29, 2023 | 79.29 | 79.99 | 78.01 | 79.91 | 282,647 | +0.75(+0.95%) |
Aug 28, 2023 | 78.90 | 80.31 | 78.75 | 79.16 | 332,956 | +0.60(+0.76%) |
Aug 25, 2023 | 77.99 | 78.75 | 76.09 | 78.56 | 210,977 | +0.69(+0.89%) |
Aug 24, 2023 | 79.60 | 80.00 | 77.77 | 77.87 | 256,624 | -1.94(-2.43%) |
Aug 23, 2023 | 77.82 | 80.27 | 77.29 | 79.81 | 322,725 | +2.16(+2.78%) |
Aug 22, 2023 | 77.55 | 78.48 | 76.85 | 77.65 | 254,443 | +0.24(+0.31%) |
Aug 21, 2023 | 78.95 | 79.43 | 76.53 | 77.41 | 317,362 | +0.39(+0.51%) |
Aug 18, 2023 | 74.75 | 78.03 | 73.39 | 77.02 | 733,582 | +1.78(+2.37%) |
Aug 17, 2023 | 80.44 | 80.96 | 75.21 | 75.24 | 744,666 | -5.25(-6.52%) |
Aug 16, 2023 | 82.62 | 83.81 | 80.33 | 80.49 | 524,627 | -1.80(-2.19%) |
Aug 15, 2023 | 81.10 | 83.18 | 80.53 | 82.29 | 588,440 | +2.15(+2.68%) |
Aug 14, 2023 | 81.17 | 81.55 | 79.57 | 80.14 | 456,374 | -0.65(-0.80%) |
Aug 11, 2023 | 80.11 | 82.32 | 80.11 | 80.79 | 538,314 | +0.90(+1.13%) |
Aug 10, 2023 | 78.38 | 81.00 | 77.85 | 79.89 | 775,485 | +1.54(+1.97%) |
Aug 09, 2023 | 75.00 | 78.69 | 74.91 | 78.35 | 1,204,753 | +2.77(+3.66%) |
Aug 08, 2023 | 67.19 | 75.95 | 67.19 | 75.58 | 1,609,567 | +13.77(+22.28%) |
Aug 07, 2023 | 61.54 | 62.36 | 61.27 | 61.81 | 320,463 | +0.81(+1.33%) |
Aug 04, 2023 | 61.23 | 61.70 | 59.82 | 61.00 | 299,910 | -0.30(-0.49%) |
Aug 03, 2023 | 61.86 | 62.02 | 60.84 | 61.30 | 269,478 | -0.45(-0.73%) |
Aug 02, 2023 | 62.81 | 63.19 | 61.71 | 61.75 | 320,454 | -1.23(-1.95%) |
Aug 01, 2023 | 62.43 | 63.21 | 61.35 | 62.98 | 718,866 | +2.99(+4.98%) |
Jul 31, 2023 | 59.08 | 60.24 | 58.84 | 59.99 | 342,069 | +1.24(+2.11%) |
Jul 28, 2023 | 59.00 | 59.35 | 58.33 | 58.75 | 225,034 | +0.00(+0.00%) |
Jul 27, 2023 | 58.60 | 58.95 | 57.53 | 58.75 | 212,337 | +0.55(+0.95%) |
Jul 26, 2023 | 58.25 | 59.14 | 58.01 | 58.20 | 176,688 | +0.04(+0.07%) |
Jul 25, 2023 | 57.23 | 58.88 | 57.23 | 58.16 | 255,851 | +0.90(+1.57%) |
Jul 24, 2023 | 57.94 | 58.14 | 56.17 | 57.26 | 595,518 | -0.70(-1.21%) |
Jul 21, 2023 | 59.14 | 59.29 | 57.76 | 57.96 | 294,419 | -0.50(-0.86%) |
Jul 20, 2023 | 58.98 | 59.29 | 58.06 | 58.46 | 216,470 | -0.20(-0.34%) |
Jul 19, 2023 | 60.11 | 60.25 | 58.27 | 58.66 | 287,881 | -1.28(-2.14%) |
Jul 18, 2023 | 59.25 | 60.58 | 59.25 | 59.94 | 286,633 | +0.70(+1.18%) |
Jul 17, 2023 | 59.00 | 59.93 | 58.72 | 59.24 | 417,034 | +0.42(+0.71%) |
Jul 14, 2023 | 58.97 | 59.17 | 58.16 | 58.82 | 206,278 | +0.26(+0.44%) |
Jul 13, 2023 | 58.07 | 59.06 | 57.47 | 58.56 | 298,039 | +0.49(+0.84%) |
Jul 12, 2023 | 59.11 | 59.24 | 58.01 | 58.07 | 320,959 | -0.44(-0.75%) |
Jul 11, 2023 | 58.75 | 59.48 | 57.62 | 58.51 | 289,615 | +0.17(+0.29%) |
Jul 10, 2023 | 57.29 | 58.52 | 57.25 | 58.34 | 322,230 | +0.87(+1.51%) |
Jul 07, 2023 | 56.83 | 58.61 | 56.82 | 57.47 | 379,012 | +1.01(+1.79%) |
Jul 06, 2023 | 58.00 | 58.17 | 54.84 | 56.46 | 551,039 | -1.98(-3.39%) |
Jul 05, 2023 | 58.19 | 59.43 | 57.68 | 58.44 | 543,975 | +0.24(+0.41%) |
Jul 03, 2023 | 56.81 | 58.23 | 56.34 | 58.20 | 225,541 | +2.40(+4.30%) |
Jun 30, 2023 | 56.34 | 56.84 | 55.57 | 55.80 | 413,900 | +0.01(+0.02%) |
Jun 29, 2023 | 54.00 | 55.86 | 53.97 | 55.79 | 324,716 | +1.99(+3.70%) |
Jun 28, 2023 | 53.12 | 54.80 | 52.92 | 53.80 | 298,791 | +0.88(+1.66%) |
Jun 27, 2023 | 52.23 | 53.47 | 52.19 | 52.92 | 211,762 | +0.76(+1.46%) |
Jun 26, 2023 | 52.83 | 53.29 | 51.75 | 52.16 | 226,347 | -0.43(-0.82%) |
Jun 23, 2023 | 52.54 | 53.11 | 52.01 | 52.59 | 548,831 | -0.40(-0.75%) |
Jun 22, 2023 | 51.65 | 53.36 | 51.02 | 52.99 | 351,656 | +1.18(+2.28%) |
Jun 21, 2023 | 52.61 | 52.68 | 51.41 | 51.81 | 491,114 | -0.80(-1.52%) |
Jun 20, 2023 | 51.87 | 53.00 | 51.61 | 52.61 | 228,075 | +0.75(+1.45%) |
Jun 16, 2023 | 53.02 | 53.03 | 51.65 | 51.86 | 554,290 | -1.11(-2.10%) |
Jun 15, 2023 | 52.25 | 52.97 | 51.66 | 52.97 | 174,387 | +0.72(+1.38%) |
Jun 14, 2023 | 52.80 | 53.23 | 52.02 | 52.25 | 229,774 | -0.90(-1.69%) |
Jun 13, 2023 | 53.03 | 54.44 | 53.03 | 53.15 | 273,483 | +0.40(+0.76%) |
Jun 12, 2023 | 53.69 | 53.69 | 51.22 | 52.75 | 413,296 | -0.74(-1.38%) |
Jun 09, 2023 | 53.03 | 53.97 | 52.70 | 53.49 | 377,693 | +0.47(+0.89%) |
Jun 08, 2023 | 53.11 | 53.46 | 52.00 | 53.02 | 309,237 | -0.34(-0.64%) |
Jun 07, 2023 | 52.05 | 53.52 | 51.98 | 53.36 | 440,038 | +1.68(+3.25%) |
Jun 06, 2023 | 49.57 | 51.73 | 49.53 | 51.68 | 346,833 | +1.76(+3.53%) |
Jun 05, 2023 | 49.27 | 49.97 | 48.30 | 49.92 | 275,129 | +0.72(+1.46%) |
Jun 02, 2023 | 46.70 | 49.26 | 46.70 | 49.20 | 328,393 | +2.76(+5.94%) |
Jun 01, 2023 | 46.30 | 46.81 | 45.30 | 46.44 | 264,435 | +0.37(+0.80%) |
May 31, 2023 | 47.53 | 47.89 | 45.24 | 46.07 | 728,746 | -1.60(-3.36%) |
May 30, 2023 | 47.54 | 48.44 | 47.06 | 47.67 | 335,777 | +0.55(+1.17%) |
May 26, 2023 | 46.44 | 47.33 | 45.83 | 47.12 | 353,416 | +0.64(+1.38%) |
May 25, 2023 | 45.91 | 46.50 | 45.64 | 46.48 | 295,350 | +0.67(+1.46%) |
May 24, 2023 | 44.99 | 46.33 | 44.80 | 45.81 | 331,198 | +0.71(+1.57%) |
May 23, 2023 | 43.88 | 45.66 | 43.84 | 45.10 | 305,629 | +0.91(+2.06%) |
May 22, 2023 | 44.00 | 44.64 | 43.65 | 44.19 | 215,587 | +0.25(+0.57%) |
May 19, 2023 | 44.46 | 44.55 | 43.15 | 43.94 | 165,588 | +0.22(+0.50%) |
May 18, 2023 | 42.92 | 43.92 | 42.40 | 43.72 | 216,879 | +0.72(+1.67%) |
May 17, 2023 | 42.66 | 43.14 | 42.20 | 43.00 | 250,395 | +0.82(+1.94%) |
May 16, 2023 | 42.87 | 43.00 | 42.16 | 42.18 | 154,298 | -0.86(-2.00%) |
May 15, 2023 | 42.71 | 43.23 | 42.52 | 43.04 | 192,350 | +0.39(+0.91%) |
May 12, 2023 | 42.97 | 43.45 | 42.43 | 42.65 | 151,836 | -0.03(-0.07%) |
May 11, 2023 | 42.50 | 42.94 | 42.19 | 42.68 | 147,445 | -0.24(-0.56%) |
May 10, 2023 | 43.59 | 43.60 | 42.47 | 42.92 | 171,585 | +0.00(+0.00%) |
May 09, 2023 | 42.21 | 43.05 | 41.50 | 42.92 | 183,275 | +0.65(+1.54%) |
May 08, 2023 | 42.95 | 43.00 | 41.52 | 42.27 | 166,596 | -0.47(-1.10%) |
May 05, 2023 | 41.50 | 42.83 | 41.26 | 42.74 | 267,699 | +2.11(+5.19%) |
May 04, 2023 | 41.87 | 42.16 | 39.30 | 40.63 | 319,915 | -1.37(-3.26%) |
May 03, 2023 | 41.14 | 43.05 | 40.28 | 42.00 | 524,487 | +1.74(+4.32%) |
May 02, 2023 | 37.45 | 40.33 | 35.68 | 40.26 | 504,777 | +2.67(+7.10%) |
May 01, 2023 | 36.86 | 37.83 | 36.55 | 37.59 | 312,852 | +0.67(+1.81%) |
Apr 28, 2023 | 36.13 | 37.01 | 35.95 | 36.92 | 229,563 | +0.66(+1.82%) |
Apr 27, 2023 | 35.94 | 36.77 | 35.92 | 36.26 | 227,246 | +0.58(+1.63%) |
Apr 26, 2023 | 36.50 | 36.66 | 35.56 | 35.68 | 213,175 | -1.11(-3.02%) |
Apr 25, 2023 | 36.95 | 37.17 | 36.70 | 36.79 | 168,129 | -0.59(-1.58%) |
Apr 24, 2023 | 37.10 | 37.84 | 37.05 | 37.38 | 184,093 | +0.28(+0.75%) |
Apr 21, 2023 | 37.68 | 37.75 | 36.95 | 37.10 | 156,478 | -0.69(-1.83%) |
Apr 20, 2023 | 37.20 | 37.84 | 37.00 | 37.79 | 115,890 | +0.50(+1.34%) |
Apr 19, 2023 | 36.88 | 37.49 | 36.67 | 37.29 | 167,058 | +0.46(+1.25%) |
Apr 18, 2023 | 37.47 | 37.95 | 36.77 | 36.83 | 184,615 | -0.55(-1.47%) |
Apr 17, 2023 | 36.78 | 37.48 | 36.78 | 37.38 | 161,939 | +0.66(+1.80%) |
Apr 14, 2023 | 36.22 | 36.76 | 36.21 | 36.72 | 175,657 | +0.65(+1.80%) |
Apr 13, 2023 | 35.86 | 36.17 | 35.19 | 36.07 | 183,597 | +0.55(+1.55%) |
Apr 12, 2023 | 35.67 | 35.91 | 35.37 | 35.52 | 183,768 | +0.13(+0.37%) |
Apr 11, 2023 | 35.34 | 35.76 | 35.20 | 35.39 | 290,095 | +0.27(+0.77%) |
Apr 10, 2023 | 34.52 | 35.62 | 34.42 | 35.12 | 134,506 | +0.48(+1.39%) |
Apr 06, 2023 | 35.11 | 35.15 | 34.55 | 34.64 | 161,827 | -0.33(-0.94%) |
Apr 05, 2023 | 35.28 | 35.44 | 34.23 | 34.97 | 407,646 | -0.61(-1.71%) |
Apr 04, 2023 | 38.25 | 38.25 | 35.41 | 35.58 | 231,715 | -2.41(-6.34%) |
Apr 03, 2023 | 38.23 | 38.67 | 37.45 | 37.99 | 194,122 | +0.11(+0.29%) |
Mar 31, 2023 | 37.85 | 38.00 | 37.55 | 37.88 | 301,082 | +0.30(+0.80%) |
Mar 30, 2023 | 38.40 | 38.49 | 37.41 | 37.58 | 171,566 | -0.42(-1.11%) |
Mar 29, 2023 | 38.75 | 38.77 | 37.74 | 38.00 | 207,611 | -0.30(-0.78%) |
Mar 28, 2023 | 38.23 | 38.62 | 37.95 | 38.30 | 147,286 | -0.12(-0.31%) |
Mar 27, 2023 | 38.33 | 38.87 | 37.99 | 38.42 | 160,369 | +0.39(+1.03%) |
Mar 24, 2023 | 37.31 | 38.05 | 36.44 | 38.03 | 265,536 | +0.13(+0.34%) |
Mar 23, 2023 | 38.39 | 38.90 | 37.55 | 37.90 | 173,052 | -0.17(-0.45%) |
Mar 22, 2023 | 38.73 | 39.05 | 37.99 | 38.07 | 284,686 | -0.71(-1.83%) |
Mar 21, 2023 | 38.71 | 39.29 | 38.71 | 38.78 | 175,641 | +0.90(+2.38%) |
Mar 20, 2023 | 37.39 | 38.18 | 37.29 | 37.88 | 230,308 | +0.95(+2.57%) |
Mar 17, 2023 | 37.64 | 37.93 | 36.83 | 36.93 | 483,869 | -1.04(-2.74%) |
Mar 16, 2023 | 37.40 | 38.80 | 36.93 | 37.97 | 199,888 | +0.18(+0.48%) |
Mar 15, 2023 | 38.29 | 38.29 | 36.35 | 37.79 | 293,786 | -1.43(-3.65%) |
Mar 14, 2023 | 38.85 | 39.99 | 38.85 | 39.22 | 322,459 | +1.35(+3.56%) |
Mar 13, 2023 | 38.18 | 39.04 | 37.60 | 37.87 | 337,680 | -1.00(-2.57%) |
Mar 10, 2023 | 41.01 | 41.15 | 38.55 | 38.87 | 329,671 | -1.99(-4.87%) |
Mar 09, 2023 | 41.68 | 41.91 | 40.86 | 40.86 | 196,491 | -0.73(-1.76%) |
Mar 08, 2023 | 42.00 | 42.00 | 41.03 | 41.59 | 218,462 | -0.22(-0.53%) |
Mar 07, 2023 | 40.76 | 41.99 | 40.60 | 41.81 | 357,236 | +1.35(+3.34%) |
Mar 06, 2023 | 40.61 | 40.86 | 39.84 | 40.46 | 297,356 | -0.26(-0.64%) |
Mar 03, 2023 | 41.05 | 41.30 | 40.13 | 40.72 | 503,586 | -0.15(-0.37%) |
Mar 02, 2023 | 40.21 | 41.30 | 39.56 | 40.87 | 357,554 | +0.97(+2.43%) |