Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 63.77 | 64.62 | 62.61 | 62.73 | 966,482 | -2.65(-4.05%) |
Jan 30, 2024 | 65.47 | 65.84 | 65.14 | 65.38 | 555,835 | -0.38(-0.58%) |
Jan 29, 2024 | 64.61 | 65.79 | 64.12 | 65.76 | 570,668 | +1.23(+1.90%) |
Jan 26, 2024 | 64.31 | 65.10 | 64.29 | 64.54 | 605,247 | +0.35(+0.55%) |
Jan 25, 2024 | 64.12 | 64.61 | 62.98 | 64.18 | 981,449 | +0.45(+0.71%) |
Jan 24, 2024 | 62.07 | 64.99 | 61.67 | 63.73 | 1,578,869 | -0.52(-0.81%) |
Jan 23, 2024 | 65.77 | 65.99 | 64.24 | 64.25 | 865,139 | -1.43(-2.18%) |
Jan 22, 2024 | 65.33 | 65.99 | 64.91 | 65.68 | 637,855 | +0.73(+1.12%) |
Jan 19, 2024 | 63.72 | 65.00 | 63.31 | 64.96 | 713,423 | +1.48(+2.33%) |
Jan 18, 2024 | 63.19 | 63.70 | 62.64 | 63.48 | 531,113 | +0.78(+1.24%) |
Jan 17, 2024 | 62.39 | 63.10 | 61.75 | 62.70 | 861,113 | +0.18(+0.28%) |
Jan 16, 2024 | 62.70 | 63.13 | 62.22 | 62.52 | 592,584 | -0.99(-1.56%) |
Jan 12, 2024 | 64.67 | 64.70 | 63.03 | 63.52 | 426,483 | -0.68(-1.06%) |
Jan 11, 2024 | 63.66 | 64.21 | 62.58 | 64.19 | 618,434 | -0.30(-0.47%) |
Jan 10, 2024 | 63.87 | 64.53 | 63.67 | 64.50 | 442,183 | +0.18(+0.27%) |
Jan 09, 2024 | 64.44 | 64.65 | 64.13 | 64.32 | 342,935 | -0.87(-1.34%) |
Jan 08, 2024 | 64.60 | 65.23 | 64.31 | 65.19 | 451,081 | +0.33(+0.51%) |
Jan 05, 2024 | 64.35 | 65.64 | 64.12 | 64.86 | 910,591 | +0.16(+0.24%) |
Jan 04, 2024 | 64.69 | 65.56 | 64.59 | 64.70 | 564,888 | +0.01(+0.02%) |
Jan 03, 2024 | 65.76 | 66.34 | 64.40 | 64.69 | 793,982 | -2.39(-3.56%) |
Jan 02, 2024 | 66.08 | 67.60 | 65.91 | 67.08 | 599,054 | +0.60(+0.90%) |
Dec 29, 2023 | 67.05 | 67.18 | 66.31 | 66.48 | 352,227 | -0.80(-1.20%) |
Dec 28, 2023 | 66.85 | 67.52 | 66.85 | 67.28 | 430,492 | +0.21(+0.31%) |
Dec 27, 2023 | 66.98 | 67.26 | 66.67 | 67.08 | 442,442 | +0.10(+0.15%) |
Dec 26, 2023 | 66.47 | 67.21 | 66.21 | 66.98 | 395,776 | +0.88(+1.34%) |
Dec 22, 2023 | 65.99 | 66.62 | 65.63 | 66.10 | 457,652 | +0.54(+0.82%) |
Dec 21, 2023 | 65.12 | 65.65 | 64.52 | 65.56 | 555,594 | +1.19(+1.84%) |
Dec 20, 2023 | 65.60 | 66.09 | 64.34 | 64.37 | 564,785 | -1.41(-2.15%) |
Dec 19, 2023 | 65.09 | 66.16 | 64.87 | 65.78 | 562,730 | +0.87(+1.35%) |
Dec 18, 2023 | 65.89 | 65.99 | 64.83 | 64.91 | 532,001 | -0.52(-0.80%) |
Dec 15, 2023 | 66.14 | 66.47 | 64.93 | 65.43 | 1,599,385 | -0.91(-1.38%) |
Dec 14, 2023 | 64.59 | 66.51 | 64.33 | 66.34 | 1,277,679 | +3.20(+5.07%) |
Dec 13, 2023 | 60.78 | 63.20 | 60.67 | 63.14 | 1,607,627 | +2.22(+3.64%) |
Dec 12, 2023 | 61.17 | 61.33 | 60.69 | 60.92 | 321,495 | -0.39(-0.63%) |
Dec 11, 2023 | 61.09 | 61.89 | 60.90 | 61.31 | 409,812 | -0.03(-0.05%) |
Dec 08, 2023 | 61.18 | 61.92 | 61.10 | 61.34 | 478,645 | +0.11(+0.17%) |
Dec 07, 2023 | 61.07 | 61.44 | 60.79 | 61.24 | 604,619 | +0.58(+0.96%) |
Dec 06, 2023 | 61.21 | 62.37 | 60.58 | 60.65 | 629,398 | -0.30(-0.49%) |
Dec 05, 2023 | 61.15 | 61.43 | 60.59 | 60.95 | 365,034 | -0.60(-0.98%) |
Dec 04, 2023 | 60.83 | 61.93 | 60.64 | 61.56 | 704,539 | +0.24(+0.40%) |
Dec 01, 2023 | 58.58 | 61.81 | 58.16 | 61.31 | 1,050,081 | +2.63(+4.48%) |
Nov 30, 2023 | 58.26 | 59.07 | 57.63 | 58.69 | 782,562 | +0.48(+0.82%) |
Nov 29, 2023 | 57.25 | 58.66 | 56.93 | 58.21 | 845,169 | +1.33(+2.34%) |
Nov 28, 2023 | 57.04 | 57.11 | 56.23 | 56.88 | 291,135 | -0.21(-0.38%) |
Nov 27, 2023 | 56.81 | 57.11 | 56.44 | 57.09 | 400,489 | -0.16(-0.27%) |
Nov 24, 2023 | 57.12 | 57.56 | 56.93 | 57.25 | 109,719 | +0.09(+0.15%) |
Nov 22, 2023 | 57.59 | 57.59 | 56.62 | 57.16 | 235,132 | +0.34(+0.60%) |
Nov 21, 2023 | 58.02 | 58.02 | 56.79 | 56.82 | 292,960 | -1.30(-2.24%) |
Nov 20, 2023 | 57.91 | 58.31 | 57.70 | 58.12 | 347,606 | -0.14(-0.23%) |
Nov 17, 2023 | 57.90 | 58.54 | 57.50 | 58.26 | 535,702 | +0.81(+1.41%) |
Nov 16, 2023 | 57.76 | 57.92 | 56.96 | 57.45 | 566,624 | -0.42(-0.72%) |
Nov 15, 2023 | 57.14 | 58.16 | 57.14 | 57.87 | 571,047 | +0.58(+1.02%) |
Nov 14, 2023 | 55.43 | 57.77 | 54.85 | 57.28 | 763,718 | +3.46(+6.44%) |
Nov 13, 2023 | 53.35 | 54.07 | 53.06 | 53.82 | 406,086 | +0.02(+0.04%) |
Nov 10, 2023 | 53.59 | 53.86 | 52.91 | 53.80 | 481,182 | +0.41(+0.77%) |
Nov 09, 2023 | 54.66 | 54.92 | 53.36 | 53.39 | 596,162 | -1.34(-2.45%) |
Nov 08, 2023 | 55.04 | 55.04 | 54.26 | 54.73 | 484,098 | -0.43(-0.78%) |
Nov 07, 2023 | 55.11 | 55.61 | 54.66 | 55.16 | 495,255 | -0.26(-0.47%) |
Nov 06, 2023 | 56.07 | 56.44 | 55.21 | 55.43 | 565,539 | -0.96(-1.71%) |
Nov 03, 2023 | 56.34 | 57.03 | 55.81 | 56.39 | 861,720 | +1.51(+2.75%) |
Nov 02, 2023 | 53.48 | 55.19 | 53.26 | 54.88 | 876,848 | +1.90(+3.58%) |
Nov 01, 2023 | 52.89 | 53.45 | 52.45 | 52.98 | 1,067,741 | -0.09(-0.17%) |
Oct 31, 2023 | 52.49 | 53.10 | 52.23 | 53.07 | 861,542 | +0.48(+0.91%) |
Oct 30, 2023 | 53.00 | 53.25 | 52.54 | 52.59 | 702,034 | +0.21(+0.41%) |
Oct 27, 2023 | 52.94 | 52.95 | 51.88 | 52.38 | 1,532,424 | -0.75(-1.41%) |
Oct 26, 2023 | 51.08 | 53.22 | 51.08 | 53.13 | 1,451,942 | +2.41(+4.76%) |
Oct 25, 2023 | 48.58 | 50.98 | 48.48 | 50.72 | 1,256,552 | +1.94(+3.97%) |
Oct 24, 2023 | 49.35 | 49.49 | 48.26 | 48.78 | 651,816 | -0.35(-0.71%) |
Oct 23, 2023 | 49.09 | 50.27 | 49.09 | 49.13 | 707,807 | -0.23(-0.47%) |
Oct 20, 2023 | 51.13 | 51.13 | 49.35 | 49.36 | 950,833 | -1.82(-3.56%) |
Oct 19, 2023 | 51.14 | 52.55 | 50.89 | 51.18 | 737,994 | +0.10(+0.19%) |
Oct 18, 2023 | 52.19 | 52.35 | 51.02 | 51.09 | 486,610 | -1.84(-3.47%) |
Oct 17, 2023 | 51.19 | 53.58 | 51.19 | 52.93 | 757,435 | +1.42(+2.76%) |
Oct 16, 2023 | 50.95 | 51.70 | 50.86 | 51.50 | 486,307 | +1.22(+2.42%) |
Oct 13, 2023 | 51.39 | 51.55 | 49.97 | 50.29 | 499,689 | -0.60(-1.19%) |
Oct 12, 2023 | 52.07 | 52.10 | 50.20 | 50.89 | 813,984 | -0.98(-1.89%) |
Oct 11, 2023 | 52.26 | 52.96 | 51.43 | 51.87 | 754,480 | -0.33(-0.63%) |
Oct 10, 2023 | 51.84 | 52.63 | 51.69 | 52.21 | 543,809 | +0.54(+1.05%) |
Oct 09, 2023 | 51.39 | 52.21 | 51.06 | 51.66 | 352,573 | -0.26(-0.51%) |
Oct 06, 2023 | 51.12 | 52.47 | 50.84 | 51.92 | 474,243 | +0.14(+0.26%) |
Oct 05, 2023 | 51.37 | 51.94 | 50.87 | 51.79 | 421,210 | +0.94(+1.86%) |
Oct 04, 2023 | 50.50 | 50.86 | 49.99 | 50.84 | 835,542 | +0.34(+0.67%) |
Oct 03, 2023 | 51.35 | 51.35 | 50.28 | 50.50 | 549,664 | -1.25(-2.41%) |
Oct 02, 2023 | 53.09 | 53.41 | 51.49 | 51.75 | 534,760 | -1.36(-2.57%) |
Sep 29, 2023 | 52.84 | 53.62 | 52.66 | 53.11 | 524,186 | +0.76(+1.45%) |
Sep 28, 2023 | 51.97 | 52.75 | 51.63 | 52.35 | 684,710 | +0.91(+1.78%) |
Sep 27, 2023 | 52.06 | 52.21 | 51.20 | 51.44 | 408,041 | -0.68(-1.31%) |
Sep 26, 2023 | 52.30 | 53.07 | 52.04 | 52.12 | 431,348 | -0.63(-1.20%) |
Sep 25, 2023 | 52.20 | 52.87 | 52.30 | 52.75 | 371,733 | +0.42(+0.80%) |
Sep 22, 2023 | 53.26 | 53.31 | 52.28 | 52.33 | 482,056 | -0.80(-1.50%) |
Sep 21, 2023 | 54.06 | 54.16 | 52.97 | 53.13 | 678,726 | -1.23(-2.26%) |
Sep 20, 2023 | 55.29 | 55.37 | 54.28 | 54.36 | 670,090 | -0.56(-1.03%) |
Sep 19, 2023 | 55.04 | 55.08 | 54.46 | 54.92 | 708,860 | -0.01(-0.02%) |
Sep 18, 2023 | 55.85 | 55.85 | 54.87 | 54.93 | 905,433 | -0.39(-0.70%) |
Sep 15, 2023 | 54.81 | 55.79 | 54.70 | 55.32 | 1,654,346 | -0.04(-0.07%) |
Sep 14, 2023 | 54.44 | 55.53 | 54.41 | 55.36 | 711,785 | +1.46(+2.71%) |
Sep 13, 2023 | 54.40 | 54.40 | 53.30 | 53.90 | 493,595 | -0.12(-0.21%) |
Sep 12, 2023 | 53.99 | 54.37 | 53.49 | 54.01 | 442,781 | +0.11(+0.20%) |
Sep 11, 2023 | 54.29 | 54.85 | 53.68 | 53.91 | 558,288 | -0.21(-0.39%) |
Sep 08, 2023 | 53.63 | 54.27 | 53.12 | 54.12 | 364,653 | +0.64(+1.19%) |
Sep 07, 2023 | 54.40 | 54.67 | 53.29 | 53.48 | 739,255 | -1.00(-1.84%) |
Sep 06, 2023 | 54.87 | 55.40 | 54.01 | 54.49 | 475,405 | -0.42(-0.77%) |
Sep 05, 2023 | 56.05 | 56.28 | 54.91 | 54.91 | 459,402 | -1.37(-2.43%) |
Sep 01, 2023 | 55.17 | 56.33 | 55.17 | 56.28 | 573,932 | +1.54(+2.82%) |
Aug 31, 2023 | 54.54 | 55.13 | 54.45 | 54.74 | 780,805 | +0.21(+0.39%) |
Aug 30, 2023 | 54.61 | 54.82 | 54.25 | 54.52 | 379,303 | -0.24(-0.44%) |
Aug 29, 2023 | 54.83 | 55.17 | 54.34 | 54.77 | 382,376 | +0.11(+0.19%) |
Aug 28, 2023 | 54.53 | 55.38 | 54.36 | 54.66 | 570,120 | +0.43(+0.80%) |
Aug 25, 2023 | 54.74 | 55.17 | 53.65 | 54.23 | 403,594 | -0.35(-0.64%) |
Aug 24, 2023 | 54.06 | 55.31 | 54.06 | 54.57 | 349,770 | +0.13(+0.25%) |
Aug 23, 2023 | 53.73 | 54.44 | 53.55 | 54.44 | 461,064 | +0.69(+1.29%) |
Aug 22, 2023 | 55.15 | 55.59 | 53.73 | 53.74 | 460,634 | -1.47(-2.67%) |
Aug 21, 2023 | 55.07 | 55.31 | 54.49 | 55.22 | 607,433 | +0.25(+0.46%) |
Aug 18, 2023 | 54.64 | 55.40 | 54.35 | 54.97 | 1,082,984 | +0.04(+0.07%) |
Aug 17, 2023 | 54.46 | 55.08 | 54.20 | 54.93 | 491,603 | +0.73(+1.35%) |
Aug 16, 2023 | 54.66 | 54.99 | 54.05 | 54.20 | 629,924 | -0.56(-1.02%) |
Aug 15, 2023 | 56.19 | 56.19 | 54.76 | 54.76 | 674,062 | -2.23(-3.91%) |
Aug 14, 2023 | 57.82 | 57.84 | 56.79 | 56.98 | 539,691 | -1.33(-2.28%) |
Aug 11, 2023 | 57.94 | 58.33 | 57.67 | 58.31 | 408,471 | +0.17(+0.30%) |
Aug 10, 2023 | 58.17 | 58.77 | 57.96 | 58.14 | 535,816 | +0.27(+0.47%) |
Aug 09, 2023 | 58.33 | 58.52 | 57.61 | 57.87 | 519,223 | -0.96(-1.64%) |
Aug 08, 2023 | 59.02 | 59.02 | 57.50 | 58.83 | 742,185 | -1.36(-2.26%) |
Aug 07, 2023 | 60.31 | 60.86 | 59.99 | 60.19 | 830,644 | -0.15(-0.26%) |
Aug 04, 2023 | 60.37 | 61.27 | 60.01 | 60.34 | 641,899 | -0.38(-0.62%) |
Aug 03, 2023 | 60.58 | 61.18 | 59.96 | 60.72 | 438,499 | -0.03(-0.05%) |
Aug 02, 2023 | 60.36 | 60.82 | 59.88 | 60.75 | 614,966 | -0.13(-0.21%) |
Aug 01, 2023 | 60.92 | 60.92 | 59.93 | 60.87 | 658,365 | -0.13(-0.22%) |
Jul 31, 2023 | 60.81 | 61.32 | 60.53 | 61.01 | 5,413,440 | +0.17(+0.29%) |
Jul 28, 2023 | 60.63 | 61.16 | 59.83 | 60.84 | 1,010,545 | +0.92(+1.54%) |
Jul 27, 2023 | 61.03 | 61.10 | 59.55 | 59.91 | 934,006 | -0.52(-0.86%) |
Jul 26, 2023 | 59.37 | 60.83 | 58.17 | 60.43 | 1,687,372 | +1.35(+2.28%) |
Jul 25, 2023 | 60.02 | 60.29 | 58.86 | 59.08 | 846,488 | -0.85(-1.41%) |
Jul 24, 2023 | 58.79 | 59.94 | 58.79 | 59.93 | 929,001 | +0.91(+1.53%) |
Jul 21, 2023 | 60.19 | 60.19 | 58.94 | 59.02 | 650,068 | -0.88(-1.46%) |
Jul 20, 2023 | 60.30 | 60.30 | 59.25 | 59.90 | 1,195,081 | -0.39(-0.64%) |
Jul 19, 2023 | 59.43 | 60.63 | 59.11 | 60.29 | 1,070,709 | +1.27(+2.16%) |
Jul 18, 2023 | 56.44 | 59.14 | 56.44 | 59.01 | 993,625 | +2.73(+4.84%) |
Jul 17, 2023 | 55.12 | 56.48 | 54.67 | 56.29 | 758,546 | +1.26(+2.29%) |
Jul 14, 2023 | 56.82 | 56.82 | 54.50 | 55.03 | 925,278 | -1.27(-2.26%) |
Jul 13, 2023 | 56.10 | 56.99 | 55.82 | 56.30 | 662,036 | +0.48(+0.86%) |
Jul 12, 2023 | 55.83 | 56.31 | 55.39 | 55.82 | 586,503 | +0.85(+1.54%) |
Jul 11, 2023 | 54.37 | 55.03 | 53.97 | 54.97 | 661,508 | +0.78(+1.44%) |
Jul 10, 2023 | 53.71 | 55.02 | 53.55 | 54.19 | 615,205 | +0.48(+0.90%) |
Jul 07, 2023 | 53.09 | 54.07 | 52.46 | 53.71 | 1,436,727 | +0.08(+0.14%) |
Jul 06, 2023 | 53.46 | 53.73 | 52.73 | 53.63 | 651,281 | -0.42(-0.78%) |
Jul 05, 2023 | 54.84 | 55.31 | 54.04 | 54.05 | 712,287 | -1.48(-2.67%) |
Jul 03, 2023 | 54.71 | 55.68 | 54.42 | 55.54 | 368,249 | +1.12(+2.05%) |
Jun 30, 2023 | 55.51 | 55.61 | 54.41 | 54.42 | 359,644 | -0.63(-1.14%) |
Jun 29, 2023 | 54.77 | 55.44 | 54.55 | 55.04 | 506,625 | +0.64(+1.17%) |
Jun 28, 2023 | 54.87 | 54.92 | 54.00 | 54.41 | 479,736 | -0.49(-0.89%) |
Jun 27, 2023 | 54.03 | 55.31 | 53.34 | 54.90 | 682,026 | +0.81(+1.50%) |
Jun 26, 2023 | 53.72 | 55.00 | 53.72 | 54.09 | 898,266 | +0.63(+1.17%) |
Jun 23, 2023 | 54.04 | 54.56 | 53.11 | 53.46 | 1,023,375 | -0.91(-1.67%) |
Jun 22, 2023 | 56.14 | 56.14 | 54.33 | 54.37 | 829,522 | -1.94(-3.44%) |
Jun 21, 2023 | 56.39 | 56.70 | 55.60 | 56.31 | 637,700 | -0.18(-0.32%) |
Jun 20, 2023 | 57.15 | 57.15 | 55.86 | 56.49 | 612,412 | -0.73(-1.28%) |
Jun 16, 2023 | 57.77 | 57.77 | 56.48 | 57.22 | 1,263,443 | -0.22(-0.39%) |
Jun 15, 2023 | 56.40 | 57.76 | 56.30 | 57.44 | 749,375 | +0.60(+1.05%) |
Jun 14, 2023 | 57.66 | 58.22 | 56.31 | 56.85 | 723,408 | -0.75(-1.30%) |
Jun 13, 2023 | 57.21 | 58.46 | 56.80 | 57.60 | 658,326 | +0.50(+0.87%) |
Jun 12, 2023 | 58.27 | 59.39 | 56.45 | 57.10 | 871,790 | -1.03(-1.77%) |
Jun 09, 2023 | 58.51 | 58.71 | 57.78 | 58.13 | 439,988 | -0.43(-0.73%) |
Jun 08, 2023 | 58.93 | 58.93 | 57.58 | 58.56 | 472,133 | -0.77(-1.30%) |
Jun 07, 2023 | 58.16 | 59.66 | 57.74 | 59.34 | 601,804 | +1.70(+2.95%) |
Jun 06, 2023 | 56.75 | 58.91 | 56.19 | 57.64 | 1,111,038 | +1.01(+1.79%) |
Jun 05, 2023 | 57.26 | 57.48 | 55.98 | 56.62 | 656,314 | -0.91(-1.58%) |
Jun 02, 2023 | 56.20 | 57.74 | 56.01 | 57.53 | 728,379 | +1.83(+3.29%) |
Jun 01, 2023 | 55.07 | 56.20 | 54.07 | 55.70 | 733,644 | +1.11(+2.03%) |
May 31, 2023 | 55.40 | 55.74 | 53.42 | 54.59 | 1,062,520 | -1.15(-2.06%) |
May 30, 2023 | 55.80 | 56.02 | 54.66 | 55.74 | 500,068 | +0.17(+0.31%) |
May 26, 2023 | 55.20 | 55.77 | 54.15 | 55.56 | 500,859 | +0.42(+0.76%) |
May 25, 2023 | 55.57 | 55.78 | 54.42 | 55.14 | 1,037,754 | -0.65(-1.16%) |
May 24, 2023 | 57.04 | 57.39 | 55.55 | 55.79 | 626,788 | -1.58(-2.76%) |
May 23, 2023 | 58.26 | 59.09 | 57.09 | 57.38 | 1,149,578 | -0.92(-1.57%) |
May 22, 2023 | 58.08 | 58.42 | 57.00 | 58.30 | 510,198 | +0.74(+1.28%) |
May 19, 2023 | 58.71 | 59.26 | 56.37 | 57.56 | 841,005 | -1.08(-1.84%) |
May 18, 2023 | 59.10 | 59.25 | 57.87 | 58.64 | 665,917 | -0.54(-0.92%) |
May 17, 2023 | 57.19 | 59.60 | 57.18 | 59.18 | 817,634 | +2.95(+5.25%) |
May 16, 2023 | 57.47 | 58.06 | 56.16 | 56.23 | 921,783 | -1.66(-2.87%) |
May 15, 2023 | 56.27 | 58.15 | 56.27 | 57.89 | 652,291 | +1.75(+3.11%) |
May 12, 2023 | 56.51 | 56.51 | 55.37 | 56.15 | 729,880 | +0.09(+0.15%) |
May 11, 2023 | 56.86 | 57.56 | 56.02 | 56.06 | 780,457 | -1.42(-2.47%) |
May 10, 2023 | 58.38 | 58.38 | 56.78 | 57.48 | 716,159 | +0.03(+0.05%) |
May 09, 2023 | 56.52 | 57.91 | 56.28 | 57.45 | 660,934 | +0.43(+0.75%) |
May 08, 2023 | 59.55 | 59.64 | 57.00 | 57.03 | 474,474 | -1.86(-3.16%) |
May 05, 2023 | 58.75 | 59.39 | 57.64 | 58.89 | 1,160,267 | +2.52(+4.47%) |
May 04, 2023 | 55.57 | 57.36 | 54.15 | 56.37 | 1,329,331 | -0.63(-1.11%) |
May 03, 2023 | 58.73 | 59.59 | 56.69 | 57.00 | 1,469,665 | +0.53(+0.95%) |
May 02, 2023 | 58.24 | 58.25 | 55.57 | 56.46 | 913,779 | -2.09(-3.57%) |
May 01, 2023 | 59.53 | 59.80 | 58.47 | 58.55 | 590,825 | -1.23(-2.06%) |
Apr 28, 2023 | 59.41 | 60.27 | 59.21 | 59.78 | 3,476,695 | +0.26(+0.43%) |
Apr 27, 2023 | 57.66 | 60.02 | 57.66 | 59.53 | 985,352 | +1.96(+3.40%) |
Apr 26, 2023 | 56.30 | 58.16 | 56.30 | 57.57 | 751,321 | +1.24(+2.20%) |
Apr 25, 2023 | 57.26 | 57.75 | 55.90 | 56.33 | 957,213 | -1.58(-2.74%) |
Apr 24, 2023 | 57.74 | 58.56 | 57.61 | 57.91 | 543,300 | +0.02(+0.03%) |
Apr 21, 2023 | 58.48 | 58.48 | 57.39 | 57.89 | 536,744 | -0.37(-0.64%) |
Apr 20, 2023 | 58.20 | 58.80 | 57.70 | 58.27 | 526,887 | -0.47(-0.80%) |
Apr 19, 2023 | 57.94 | 59.29 | 57.42 | 58.73 | 557,730 | +1.10(+1.91%) |
Apr 18, 2023 | 58.57 | 58.57 | 57.07 | 57.64 | 606,318 | -0.92(-1.57%) |
Apr 17, 2023 | 56.86 | 58.70 | 56.29 | 58.55 | 537,817 | +1.55(+2.71%) |
Apr 14, 2023 | 59.32 | 59.32 | 56.61 | 57.01 | 831,968 | -1.47(-2.51%) |
Apr 13, 2023 | 58.18 | 58.90 | 57.41 | 58.48 | 508,221 | +0.53(+0.91%) |
Apr 12, 2023 | 59.00 | 59.58 | 57.71 | 57.95 | 509,212 | -0.84(-1.43%) |
Apr 11, 2023 | 58.65 | 59.04 | 58.34 | 58.79 | 367,321 | +0.32(+0.54%) |
Apr 10, 2023 | 57.70 | 58.58 | 57.18 | 58.48 | 522,749 | +0.62(+1.07%) |
Apr 06, 2023 | 57.15 | 58.00 | 57.02 | 57.86 | 842,555 | +0.51(+0.88%) |
Apr 05, 2023 | 56.57 | 57.51 | 56.40 | 57.35 | 541,806 | -0.18(-0.32%) |
Apr 04, 2023 | 58.24 | 58.52 | 56.28 | 57.53 | 685,598 | -0.60(-1.03%) |
Apr 03, 2023 | 58.68 | 59.35 | 58.00 | 58.13 | 685,476 | -0.60(-1.02%) |
Mar 31, 2023 | 58.51 | 58.95 | 57.75 | 58.73 | 768,010 | +0.72(+1.23%) |
Mar 30, 2023 | 60.05 | 60.05 | 57.87 | 58.02 | 919,918 | -1.53(-2.57%) |
Mar 29, 2023 | 59.70 | 60.02 | 58.81 | 59.55 | 500,678 | +0.21(+0.35%) |
Mar 28, 2023 | 59.58 | 60.18 | 58.84 | 59.34 | 527,125 | -0.20(-0.34%) |
Mar 27, 2023 | 61.63 | 61.63 | 59.37 | 59.54 | 842,429 | -0.58(-0.97%) |
Mar 24, 2023 | 57.05 | 60.14 | 56.86 | 60.12 | 1,881,426 | +2.59(+4.50%) |
Mar 23, 2023 | 58.50 | 58.62 | 56.89 | 57.53 | 1,051,954 | -0.78(-1.34%) |
Mar 22, 2023 | 60.65 | 61.09 | 58.06 | 58.31 | 652,338 | -2.48(-4.08%) |
Mar 21, 2023 | 61.37 | 62.80 | 60.23 | 60.80 | 873,143 | +1.47(+2.48%) |
Mar 20, 2023 | 60.23 | 61.22 | 59.09 | 59.33 | 943,135 | +0.23(+0.39%) |
Mar 17, 2023 | 60.82 | 60.82 | 58.75 | 59.10 | 1,615,926 | -2.64(-4.28%) |
Mar 16, 2023 | 60.72 | 63.73 | 59.44 | 61.74 | 1,253,834 | +0.26(+0.42%) |
Mar 15, 2023 | 58.31 | 61.53 | 58.09 | 61.48 | 1,531,920 | +2.12(+3.57%) |
Mar 14, 2023 | 62.35 | 62.94 | 58.63 | 59.36 | 1,459,841 | +0.47(+0.79%) |
Mar 13, 2023 | 58.74 | 61.55 | 55.12 | 58.90 | 3,916,887 | -1.77(-2.92%) |
Mar 10, 2023 | 61.94 | 63.33 | 60.08 | 60.67 | 2,989,172 | -2.83(-4.46%) |
Mar 09, 2023 | 66.03 | 66.03 | 63.21 | 63.50 | 843,237 | -3.00(-4.51%) |
Mar 08, 2023 | 66.67 | 67.02 | 66.14 | 66.50 | 496,060 | -0.19(-0.28%) |
Mar 07, 2023 | 67.76 | 68.09 | 66.32 | 66.68 | 407,802 | -1.35(-1.99%) |
Mar 06, 2023 | 68.48 | 68.84 | 67.67 | 68.04 | 453,595 | -0.39(-0.57%) |
Mar 03, 2023 | 67.85 | 68.44 | 67.17 | 68.43 | 385,986 | +0.94(+1.39%) |
Mar 02, 2023 | 68.13 | 68.13 | 66.45 | 67.49 | 638,548 | -1.06(-1.55%) |
Mar 01, 2023 | 69.03 | 69.16 | 68.02 | 68.55 | 697,878 | -0.99(-1.43%) |
Feb 28, 2023 | 69.69 | 70.16 | 69.40 | 69.54 | 614,216 | +0.10(+0.15%) |
Feb 27, 2023 | 70.53 | 70.72 | 69.37 | 69.44 | 472,126 | -0.70(-1.00%) |
Feb 24, 2023 | 69.73 | 70.28 | 69.35 | 70.14 | 434,591 | +0.03(+0.04%) |
Feb 23, 2023 | 70.47 | 70.83 | 69.77 | 70.11 | 434,086 | -0.02(-0.03%) |
Feb 22, 2023 | 70.55 | 70.91 | 69.81 | 70.13 | 515,726 | -0.36(-0.51%) |
Feb 21, 2023 | 71.23 | 71.30 | 70.12 | 70.49 | 666,993 | -0.50(-0.71%) |
Feb 17, 2023 | 70.92 | 71.43 | 70.69 | 70.99 | 442,657 | +0.35(+0.50%) |
Feb 16, 2023 | 71.08 | 71.23 | 70.44 | 70.64 | 391,885 | -0.98(-1.37%) |
Feb 15, 2023 | 71.02 | 71.89 | 70.58 | 71.62 | 555,785 | +0.11(+0.16%) |
Feb 14, 2023 | 72.31 | 72.60 | 71.05 | 71.51 | 419,851 | -1.03(-1.42%) |
Feb 13, 2023 | 71.71 | 72.57 | 71.61 | 72.54 | 373,358 | +0.60(+0.83%) |
Feb 10, 2023 | 72.44 | 72.78 | 71.92 | 71.95 | 446,370 | -0.44(-0.60%) |
Feb 09, 2023 | 73.69 | 73.91 | 72.34 | 72.38 | 498,242 | -1.17(-1.60%) |
Feb 08, 2023 | 73.72 | 74.39 | 73.44 | 73.55 | 472,417 | -0.78(-1.04%) |
Feb 07, 2023 | 73.28 | 74.53 | 72.73 | 74.33 | 659,933 | +0.70(+0.95%) |
Feb 06, 2023 | 73.72 | 74.00 | 72.85 | 73.63 | 394,481 | -0.42(-0.56%) |
Feb 03, 2023 | 73.21 | 74.22 | 73.08 | 74.05 | 557,044 | +0.68(+0.93%) |
Feb 02, 2023 | 72.66 | 73.37 | 72.38 | 73.37 | 512,328 | +0.79(+1.08%) |