Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 69.78 | 72.89 | 69.12 | 72.29 | 2,067,583 | +4.65(+6.87%) |
Jan 30, 2024 | 66.34 | 70.88 | 64.50 | 67.64 | 4,878,669 | -4.46(-6.19%) |
Jan 29, 2024 | 69.99 | 72.23 | 68.00 | 72.10 | 223,798 | +2.12(+3.03%) |
Jan 26, 2024 | 71.63 | 71.80 | 69.50 | 69.98 | 148,835 | -1.69(-2.36%) |
Jan 25, 2024 | 71.95 | 73.04 | 70.38 | 71.67 | 434,561 | -0.13(-0.18%) |
Jan 24, 2024 | 72.68 | 73.76 | 71.51 | 71.80 | 309,450 | -0.28(-0.39%) |
Jan 23, 2024 | 72.10 | 72.20 | 70.67 | 72.08 | 259,121 | +0.16(+0.22%) |
Jan 22, 2024 | 70.59 | 72.71 | 70.08 | 71.92 | 251,670 | +1.90(+2.71%) |
Jan 19, 2024 | 69.34 | 70.36 | 68.45 | 70.02 | 187,407 | +0.55(+0.79%) |
Jan 18, 2024 | 72.64 | 72.64 | 68.69 | 69.47 | 346,907 | -3.07(-4.23%) |
Jan 17, 2024 | 71.81 | 72.92 | 70.21 | 72.54 | 526,433 | +0.30(+0.42%) |
Jan 16, 2024 | 70.98 | 72.65 | 70.37 | 72.24 | 399,644 | +0.68(+0.95%) |
Jan 12, 2024 | 73.02 | 74.77 | 71.26 | 71.56 | 479,199 | -2.23(-3.02%) |
Jan 11, 2024 | 72.75 | 74.24 | 71.55 | 73.79 | 475,773 | +1.08(+1.49%) |
Jan 10, 2024 | 74.00 | 74.75 | 71.42 | 72.71 | 274,666 | -0.98(-1.33%) |
Jan 09, 2024 | 68.85 | 73.86 | 67.24 | 73.69 | 379,819 | +4.14(+5.95%) |
Jan 08, 2024 | 67.57 | 69.69 | 64.39 | 69.55 | 861,805 | +3.00(+4.51%) |
Jan 05, 2024 | 68.47 | 68.47 | 61.29 | 66.55 | 711,638 | -3.12(-4.48%) |
Jan 04, 2024 | 70.77 | 71.97 | 68.64 | 69.67 | 275,518 | -1.11(-1.57%) |
Jan 03, 2024 | 70.66 | 72.99 | 70.66 | 70.78 | 394,768 | -0.86(-1.20%) |
Jan 02, 2024 | 67.51 | 71.78 | 66.80 | 71.64 | 349,014 | +3.32(+4.86%) |
Dec 29, 2023 | 68.62 | 69.34 | 67.70 | 68.32 | 189,620 | -0.26(-0.38%) |
Dec 28, 2023 | 69.85 | 70.98 | 68.55 | 68.58 | 195,302 | -0.92(-1.32%) |
Dec 27, 2023 | 68.14 | 70.00 | 67.79 | 69.50 | 442,205 | +1.46(+2.15%) |
Dec 26, 2023 | 66.40 | 68.56 | 66.24 | 68.04 | 263,788 | +2.47(+3.77%) |
Dec 22, 2023 | 61.93 | 65.64 | 60.81 | 65.57 | 280,239 | +4.48(+7.33%) |
Dec 21, 2023 | 58.89 | 61.49 | 58.69 | 61.09 | 270,655 | +2.80(+4.80%) |
Dec 20, 2023 | 60.79 | 61.38 | 58.18 | 58.29 | 390,275 | -3.36(-5.45%) |
Dec 19, 2023 | 61.96 | 62.81 | 61.03 | 61.65 | 622,757 | -0.84(-1.34%) |
Dec 18, 2023 | 65.37 | 65.37 | 61.10 | 62.49 | 389,994 | -1.68(-2.62%) |
Dec 15, 2023 | 64.00 | 65.26 | 62.81 | 64.17 | 437,980 | +0.26(+0.41%) |
Dec 14, 2023 | 65.11 | 65.11 | 62.41 | 63.91 | 504,454 | -1.00(-1.54%) |
Dec 13, 2023 | 62.16 | 65.16 | 62.05 | 64.91 | 602,829 | +3.04(+4.91%) |
Dec 12, 2023 | 58.00 | 62.08 | 57.80 | 61.87 | 480,519 | +3.37(+5.76%) |
Dec 11, 2023 | 58.10 | 58.83 | 57.48 | 58.50 | 330,717 | +0.51(+0.88%) |
Dec 08, 2023 | 55.84 | 58.48 | 54.82 | 57.99 | 547,172 | +2.46(+4.43%) |
Dec 07, 2023 | 52.98 | 55.66 | 52.98 | 55.53 | 367,961 | +2.40(+4.52%) |
Dec 06, 2023 | 52.58 | 53.95 | 52.20 | 53.13 | 283,050 | +0.55(+1.05%) |
Dec 05, 2023 | 51.46 | 52.99 | 51.35 | 52.58 | 321,761 | +0.61(+1.17%) |
Dec 04, 2023 | 52.18 | 53.18 | 51.53 | 51.97 | 429,801 | -0.67(-1.27%) |
Dec 01, 2023 | 52.63 | 53.22 | 51.82 | 52.64 | 367,414 | -0.09(-0.17%) |
Nov 30, 2023 | 49.43 | 53.00 | 49.43 | 52.73 | 654,162 | +3.37(+6.83%) |
Nov 29, 2023 | 48.26 | 49.84 | 48.26 | 49.36 | 185,163 | +1.40(+2.92%) |
Nov 28, 2023 | 47.69 | 49.17 | 47.59 | 47.96 | 560,709 | -0.03(-0.06%) |
Nov 27, 2023 | 45.89 | 48.46 | 45.63 | 47.99 | 395,711 | +2.06(+4.49%) |
Nov 24, 2023 | 45.02 | 47.20 | 45.02 | 45.93 | 181,602 | +0.26(+0.57%) |
Nov 22, 2023 | 45.32 | 46.51 | 44.25 | 45.67 | 366,960 | +0.52(+1.15%) |
Nov 21, 2023 | 45.40 | 46.05 | 44.11 | 45.15 | 300,700 | -0.35(-0.77%) |
Nov 20, 2023 | 46.90 | 47.66 | 45.03 | 45.50 | 599,922 | -1.44(-3.07%) |
Nov 17, 2023 | 47.58 | 47.87 | 45.88 | 46.94 | 190,847 | +0.05(+0.11%) |
Nov 16, 2023 | 47.66 | 47.66 | 44.54 | 46.89 | 448,852 | -1.05(-2.19%) |
Nov 15, 2023 | 48.61 | 50.12 | 47.87 | 47.94 | 223,859 | -1.06(-2.16%) |
Nov 14, 2023 | 51.20 | 52.00 | 47.60 | 49.00 | 268,982 | -1.04(-2.08%) |
Nov 13, 2023 | 50.75 | 50.77 | 48.75 | 50.04 | 425,283 | -0.15(-0.30%) |
Nov 10, 2023 | 49.01 | 50.32 | 47.69 | 50.19 | 173,221 | +1.32(+2.70%) |
Nov 09, 2023 | 52.00 | 52.00 | 47.59 | 48.87 | 559,449 | -3.08(-5.93%) |
Nov 08, 2023 | 51.00 | 52.52 | 50.12 | 51.95 | 438,475 | +1.24(+2.45%) |
Nov 07, 2023 | 48.25 | 50.94 | 47.51 | 50.71 | 286,048 | +2.74(+5.71%) |
Nov 06, 2023 | 49.15 | 49.32 | 47.85 | 47.97 | 349,950 | -1.18(-2.40%) |
Nov 03, 2023 | 47.33 | 50.21 | 47.33 | 49.15 | 413,935 | +2.62(+5.63%) |
Nov 02, 2023 | 47.27 | 47.27 | 45.83 | 46.53 | 163,682 | +1.16(+2.56%) |
Nov 01, 2023 | 44.11 | 45.63 | 43.36 | 45.37 | 295,662 | +0.97(+2.18%) |
Oct 31, 2023 | 44.79 | 45.13 | 42.49 | 44.40 | 398,637 | +0.62(+1.42%) |
Oct 30, 2023 | 43.64 | 44.02 | 42.21 | 43.78 | 262,072 | +0.93(+2.17%) |
Oct 27, 2023 | 45.89 | 45.89 | 42.43 | 42.85 | 470,128 | -3.06(-6.67%) |
Oct 26, 2023 | 46.60 | 47.23 | 45.20 | 45.91 | 141,377 | -0.23(-0.50%) |
Oct 25, 2023 | 45.41 | 47.13 | 45.00 | 46.14 | 193,847 | +0.60(+1.32%) |
Oct 24, 2023 | 45.95 | 46.66 | 44.39 | 45.54 | 356,928 | -0.72(-1.56%) |
Oct 23, 2023 | 47.47 | 48.97 | 46.23 | 46.26 | 215,886 | -1.01(-2.14%) |
Oct 20, 2023 | 48.41 | 49.22 | 47.05 | 47.27 | 202,151 | -1.47(-3.02%) |
Oct 19, 2023 | 50.55 | 51.47 | 48.39 | 48.74 | 340,534 | -1.70(-3.37%) |
Oct 18, 2023 | 50.13 | 50.62 | 47.92 | 50.44 | 272,515 | +0.14(+0.28%) |
Oct 17, 2023 | 50.51 | 51.91 | 50.17 | 50.30 | 181,148 | -0.24(-0.47%) |
Oct 16, 2023 | 50.17 | 50.74 | 49.09 | 50.54 | 241,835 | +0.35(+0.70%) |
Oct 13, 2023 | 48.42 | 50.37 | 47.80 | 50.19 | 254,743 | +1.89(+3.91%) |
Oct 12, 2023 | 48.54 | 48.76 | 47.09 | 48.30 | 119,924 | -0.18(-0.37%) |
Oct 11, 2023 | 49.10 | 49.78 | 48.46 | 48.48 | 228,618 | -0.43(-0.88%) |
Oct 10, 2023 | 47.47 | 48.98 | 47.04 | 48.91 | 135,511 | +1.19(+2.49%) |
Oct 09, 2023 | 47.42 | 48.06 | 46.73 | 47.72 | 87,450 | +0.44(+0.93%) |
Oct 06, 2023 | 46.48 | 47.72 | 45.99 | 47.28 | 104,650 | +0.37(+0.79%) |
Oct 05, 2023 | 45.70 | 47.60 | 44.72 | 46.91 | 292,508 | +1.16(+2.54%) |
Oct 04, 2023 | 47.75 | 48.93 | 44.80 | 45.75 | 296,775 | -2.50(-5.18%) |
Oct 03, 2023 | 48.02 | 49.06 | 47.61 | 48.25 | 167,875 | +0.23(+0.48%) |
Oct 02, 2023 | 51.61 | 51.61 | 47.61 | 48.02 | 265,326 | -3.88(-7.48%) |
Sep 29, 2023 | 51.41 | 52.36 | 50.71 | 51.90 | 243,736 | +0.78(+1.53%) |
Sep 28, 2023 | 50.76 | 51.34 | 49.61 | 51.12 | 257,621 | +0.45(+0.89%) |
Sep 27, 2023 | 50.97 | 51.51 | 49.74 | 50.67 | 296,370 | -0.13(-0.26%) |
Sep 26, 2023 | 51.32 | 53.10 | 50.17 | 50.80 | 439,187 | -0.34(-0.66%) |
Sep 25, 2023 | 51.83 | 52.23 | 50.69 | 51.14 | 417,916 | -0.90(-1.73%) |
Sep 22, 2023 | 51.62 | 52.35 | 50.52 | 52.04 | 283,965 | +0.74(+1.44%) |
Sep 21, 2023 | 49.95 | 51.69 | 49.36 | 51.30 | 514,726 | +1.80(+3.64%) |
Sep 20, 2023 | 51.75 | 52.65 | 49.40 | 49.50 | 269,646 | -1.81(-3.53%) |
Sep 19, 2023 | 51.11 | 52.30 | 50.37 | 51.31 | 200,943 | -0.48(-0.93%) |
Sep 18, 2023 | 52.00 | 52.72 | 51.32 | 51.79 | 464,618 | -1.00(-1.89%) |
Sep 15, 2023 | 53.80 | 54.55 | 52.21 | 52.79 | 179,577 | -1.01(-1.88%) |
Sep 14, 2023 | 52.56 | 54.13 | 52.32 | 53.80 | 449,010 | +0.63(+1.18%) |
Sep 13, 2023 | 54.72 | 55.06 | 53.16 | 53.17 | 248,104 | -0.85(-1.57%) |
Sep 12, 2023 | 56.09 | 56.22 | 53.87 | 54.02 | 181,249 | -1.67(-3.00%) |
Sep 11, 2023 | 56.31 | 56.90 | 55.49 | 55.69 | 71,330 | -0.17(-0.30%) |
Sep 08, 2023 | 57.22 | 57.27 | 55.26 | 55.86 | 356,671 | -1.00(-1.76%) |
Sep 07, 2023 | 57.09 | 57.09 | 55.37 | 56.86 | 308,763 | -0.03(-0.05%) |
Sep 06, 2023 | 57.50 | 58.00 | 56.72 | 56.89 | 141,226 | -0.46(-0.80%) |
Sep 05, 2023 | 56.95 | 57.91 | 56.25 | 57.35 | 129,308 | +0.08(+0.14%) |
Sep 01, 2023 | 56.30 | 57.46 | 55.84 | 57.27 | 135,836 | +1.00(+1.78%) |
Aug 31, 2023 | 55.21 | 56.84 | 55.21 | 56.27 | 134,700 | +0.37(+0.66%) |
Aug 30, 2023 | 55.58 | 56.58 | 55.13 | 55.90 | 128,774 | +0.23(+0.41%) |
Aug 29, 2023 | 55.68 | 56.44 | 55.32 | 55.67 | 175,366 | -0.72(-1.28%) |
Aug 28, 2023 | 57.41 | 58.65 | 56.17 | 56.39 | 164,954 | -1.15(-2.00%) |
Aug 25, 2023 | 58.10 | 58.47 | 57.02 | 57.54 | 305,612 | -0.40(-0.69%) |
Aug 24, 2023 | 58.95 | 59.57 | 57.71 | 57.94 | 149,333 | -1.63(-2.74%) |
Aug 23, 2023 | 59.80 | 60.69 | 59.30 | 59.57 | 202,779 | -0.09(-0.15%) |
Aug 22, 2023 | 59.53 | 60.51 | 59.12 | 59.66 | 248,589 | -0.20(-0.33%) |
Aug 21, 2023 | 58.87 | 60.75 | 57.00 | 59.86 | 180,886 | +0.89(+1.51%) |
Aug 18, 2023 | 57.67 | 59.57 | 57.03 | 58.97 | 225,106 | +0.68(+1.17%) |
Aug 17, 2023 | 59.19 | 60.23 | 58.13 | 58.29 | 194,210 | -1.40(-2.35%) |
Aug 16, 2023 | 61.12 | 61.33 | 59.34 | 59.69 | 213,321 | -0.56(-0.93%) |
Aug 15, 2023 | 59.00 | 60.91 | 58.50 | 60.25 | 263,361 | -0.45(-0.74%) |
Aug 14, 2023 | 61.95 | 61.95 | 59.58 | 60.70 | 308,140 | -1.19(-1.92%) |
Aug 11, 2023 | 62.21 | 62.80 | 59.01 | 61.89 | 357,019 | +0.23(+0.37%) |
Aug 10, 2023 | 64.77 | 65.57 | 59.67 | 61.66 | 674,043 | -2.35(-3.67%) |
Aug 09, 2023 | 63.34 | 64.59 | 62.84 | 64.01 | 208,001 | +1.11(+1.76%) |
Aug 08, 2023 | 62.30 | 64.30 | 60.65 | 62.90 | 116,279 | +0.56(+0.90%) |
Aug 07, 2023 | 62.70 | 63.30 | 62.07 | 62.34 | 183,769 | -0.80(-1.27%) |
Aug 04, 2023 | 64.00 | 64.91 | 62.02 | 63.14 | 109,746 | -1.06(-1.65%) |
Aug 03, 2023 | 64.88 | 65.28 | 63.41 | 64.20 | 139,107 | -1.47(-2.24%) |
Aug 02, 2023 | 66.16 | 67.43 | 65.18 | 65.67 | 197,059 | -0.93(-1.40%) |
Aug 01, 2023 | 65.12 | 67.10 | 64.51 | 66.60 | 159,794 | +0.62(+0.94%) |
Jul 31, 2023 | 65.89 | 66.60 | 64.93 | 65.98 | 77,728 | +0.20(+0.30%) |
Jul 28, 2023 | 64.34 | 67.04 | 63.73 | 65.78 | 202,703 | +1.63(+2.54%) |
Jul 27, 2023 | 65.01 | 65.23 | 63.00 | 64.15 | 100,167 | -0.89(-1.37%) |
Jul 26, 2023 | 65.48 | 66.24 | 64.97 | 65.04 | 76,052 | -0.66(-1.00%) |
Jul 25, 2023 | 64.14 | 66.63 | 63.99 | 65.70 | 104,270 | +1.21(+1.88%) |
Jul 24, 2023 | 65.63 | 66.83 | 62.80 | 64.49 | 167,495 | -0.40(-0.62%) |
Jul 21, 2023 | 63.14 | 65.13 | 62.54 | 64.89 | 107,108 | +1.88(+2.98%) |
Jul 20, 2023 | 63.18 | 64.12 | 62.32 | 63.01 | 146,084 | -0.66(-1.04%) |
Jul 19, 2023 | 63.93 | 65.01 | 62.77 | 63.67 | 135,482 | -0.20(-0.31%) |
Jul 18, 2023 | 64.00 | 66.36 | 63.56 | 63.87 | 330,556 | +0.37(+0.58%) |
Jul 17, 2023 | 62.35 | 64.19 | 62.02 | 63.50 | 272,104 | +0.10(+0.16%) |
Jul 14, 2023 | 62.55 | 63.90 | 62.03 | 63.40 | 97,046 | +0.85(+1.36%) |
Jul 13, 2023 | 64.47 | 64.47 | 62.29 | 62.55 | 123,100 | -1.55(-2.42%) |
Jul 12, 2023 | 65.00 | 65.29 | 64.00 | 64.10 | 270,259 | -0.89(-1.37%) |
Jul 11, 2023 | 65.00 | 65.00 | 62.87 | 64.99 | 125,291 | +0.25(+0.39%) |
Jul 10, 2023 | 62.51 | 65.00 | 61.65 | 64.74 | 128,977 | +2.48(+3.98%) |
Jul 07, 2023 | 63.19 | 64.27 | 62.19 | 62.26 | 275,470 | -0.72(-1.14%) |
Jul 06, 2023 | 60.06 | 63.05 | 59.31 | 62.98 | 231,842 | +2.53(+4.19%) |
Jul 05, 2023 | 58.75 | 61.24 | 58.10 | 60.45 | 245,273 | +1.89(+3.23%) |
Jul 03, 2023 | 59.45 | 59.45 | 57.38 | 58.56 | 80,777 | -1.40(-2.33%) |
Jun 30, 2023 | 57.99 | 60.68 | 57.34 | 59.96 | 240,414 | +2.44(+4.24%) |
Jun 29, 2023 | 56.02 | 57.96 | 54.95 | 57.52 | 157,863 | +1.36(+2.42%) |
Jun 28, 2023 | 55.00 | 56.88 | 54.41 | 56.16 | 152,728 | -0.18(-0.32%) |
Jun 27, 2023 | 56.87 | 57.23 | 55.19 | 56.34 | 124,205 | +0.04(+0.07%) |
Jun 26, 2023 | 60.05 | 61.18 | 55.66 | 56.30 | 221,847 | -3.28(-5.51%) |
Jun 23, 2023 | 58.54 | 59.83 | 56.16 | 59.58 | 79,454 | +0.19(+0.32%) |
Jun 22, 2023 | 59.83 | 61.14 | 59.23 | 59.39 | 134,789 | -0.99(-1.64%) |
Jun 21, 2023 | 60.48 | 61.03 | 58.63 | 60.38 | 150,361 | -0.18(-0.30%) |
Jun 20, 2023 | 60.00 | 61.26 | 60.00 | 60.56 | 200,696 | +0.14(+0.23%) |
Jun 16, 2023 | 58.28 | 60.59 | 57.51 | 60.42 | 456,105 | +2.48(+4.28%) |
Jun 15, 2023 | 57.75 | 58.50 | 56.46 | 57.94 | 152,549 | -1.93(-3.22%) |
May 08, 2023 | 60.00 | 60.10 | 58.51 | 59.87 | 211,258 | +0.04(+0.07%) |
May 05, 2023 | 59.20 | 60.06 | 59.00 | 59.83 | 157,916 | +1.22(+2.08%) |
May 04, 2023 | 58.21 | 59.47 | 58.17 | 58.61 | 186,822 | -0.40(-0.68%) |
May 03, 2023 | 57.05 | 59.48 | 56.65 | 59.01 | 258,585 | +1.43(+2.48%) |
May 02, 2023 | 57.69 | 58.24 | 56.20 | 57.58 | 385,846 | -0.76(-1.30%) |
May 01, 2023 | 57.83 | 60.28 | 57.83 | 58.34 | 296,316 | +0.29(+0.50%) |
Apr 28, 2023 | 58.61 | 59.10 | 57.91 | 58.05 | 131,928 | -0.74(-1.26%) |
Apr 27, 2023 | 59.72 | 60.44 | 58.59 | 58.79 | 185,214 | -0.79(-1.33%) |
Apr 26, 2023 | 60.73 | 60.73 | 58.44 | 59.58 | 346,473 | -1.14(-1.88%) |
Apr 25, 2023 | 59.07 | 61.57 | 58.70 | 60.72 | 169,202 | +1.85(+3.14%) |
Apr 24, 2023 | 61.93 | 62.00 | 58.08 | 58.87 | 347,960 | -2.72(-4.42%) |
Apr 21, 2023 | 59.99 | 62.00 | 58.73 | 61.59 | 577,730 | +2.03(+3.41%) |
Apr 20, 2023 | 59.42 | 59.98 | 58.83 | 59.56 | 192,224 | -0.24(-0.40%) |
Apr 19, 2023 | 58.61 | 60.05 | 58.42 | 59.80 | 374,178 | +0.93(+1.58%) |
Apr 18, 2023 | 58.28 | 58.95 | 57.20 | 58.87 | 225,190 | +1.74(+3.05%) |
Apr 17, 2023 | 55.00 | 57.32 | 54.45 | 57.13 | 549,926 | +2.32(+4.23%) |
Apr 14, 2023 | 53.02 | 55.05 | 53.02 | 54.81 | 380,128 | +1.79(+3.38%) |
Apr 13, 2023 | 50.51 | 53.19 | 50.50 | 53.02 | 269,627 | +2.83(+5.64%) |
Apr 12, 2023 | 50.69 | 51.34 | 50.07 | 50.19 | 130,392 | -0.32(-0.63%) |
Apr 11, 2023 | 51.56 | 52.24 | 50.11 | 50.51 | 225,521 | -0.65(-1.27%) |
Apr 10, 2023 | 50.69 | 51.29 | 49.51 | 51.16 | 91,715 | +0.59(+1.17%) |
Apr 06, 2023 | 48.46 | 50.99 | 48.46 | 50.57 | 98,455 | +2.03(+4.18%) |
Apr 05, 2023 | 49.28 | 50.12 | 46.94 | 48.54 | 339,988 | -0.86(-1.74%) |
Apr 04, 2023 | 49.61 | 50.61 | 48.45 | 49.40 | 217,671 | +0.00(+0.00%) |
Apr 03, 2023 | 48.38 | 50.63 | 48.32 | 49.40 | 263,825 | -0.04(-0.08%) |
Mar 31, 2023 | 48.87 | 50.90 | 48.74 | 49.44 | 450,321 | +1.92(+4.04%) |
Mar 30, 2023 | 49.37 | 50.62 | 46.73 | 47.52 | 299,302 | -0.34(-0.71%) |
Mar 29, 2023 | 46.40 | 48.63 | 46.34 | 47.86 | 247,504 | +1.74(+3.77%) |
Mar 28, 2023 | 46.71 | 47.53 | 45.91 | 46.12 | 190,368 | -0.92(-1.96%) |
Mar 27, 2023 | 46.93 | 48.40 | 45.92 | 47.04 | 193,033 | +0.33(+0.71%) |
Mar 24, 2023 | 48.12 | 48.12 | 44.80 | 46.71 | 396,900 | -0.65(-1.37%) |
Mar 23, 2023 | 49.58 | 50.60 | 46.32 | 47.36 | 164,478 | -1.82(-3.70%) |
Mar 22, 2023 | 50.15 | 50.57 | 49.00 | 49.18 | 200,115 | -1.64(-3.23%) |
Mar 21, 2023 | 51.60 | 51.96 | 50.70 | 50.82 | 72,985 | -0.21(-0.41%) |
Mar 20, 2023 | 51.00 | 51.51 | 49.87 | 51.03 | 124,169 | -0.01(-0.02%) |
Mar 17, 2023 | 53.09 | 53.09 | 50.00 | 51.04 | 282,518 | -2.47(-4.62%) |
Mar 16, 2023 | 52.39 | 54.16 | 51.98 | 53.51 | 189,595 | +0.85(+1.61%) |
Mar 15, 2023 | 51.98 | 52.85 | 51.38 | 52.66 | 161,580 | -0.14(-0.27%) |
Mar 14, 2023 | 52.82 | 53.19 | 51.42 | 52.80 | 454,194 | +0.48(+0.92%) |
Mar 13, 2023 | 51.41 | 53.20 | 50.23 | 52.32 | 264,722 | +0.93(+1.81%) |
Mar 10, 2023 | 52.99 | 53.77 | 49.46 | 51.39 | 490,370 | -1.60(-3.02%) |
Mar 09, 2023 | 53.20 | 54.02 | 52.30 | 52.99 | 279,091 | -0.22(-0.41%) |
Mar 08, 2023 | 52.83 | 54.74 | 52.59 | 53.21 | 149,484 | +0.91(+1.75%) |
Mar 07, 2023 | 51.70 | 52.67 | 51.26 | 52.30 | 208,591 | +0.22(+0.41%) |
Mar 06, 2023 | 53.98 | 53.98 | 51.66 | 52.08 | 236,862 | -1.31(-2.45%) |
Mar 03, 2023 | 52.78 | 54.16 | 52.02 | 53.39 | 137,712 | +1.24(+2.38%) |
Mar 02, 2023 | 53.42 | 54.92 | 51.94 | 52.15 | 158,033 | -1.90(-3.52%) |
Mar 01, 2023 | 52.56 | 55.15 | 51.30 | 54.05 | 289,525 | -0.80(-1.46%) |
Feb 28, 2023 | 54.89 | 56.86 | 53.87 | 54.85 | 175,317 | +0.64(+1.18%) |
Feb 27, 2023 | 55.65 | 56.13 | 54.20 | 54.21 | 122,004 | -0.80(-1.45%) |
Feb 24, 2023 | 56.27 | 57.64 | 54.75 | 55.01 | 341,724 | -2.53(-4.40%) |
Feb 23, 2023 | 58.14 | 58.96 | 55.61 | 57.54 | 225,617 | -0.07(-0.12%) |
Feb 22, 2023 | 57.71 | 59.36 | 55.92 | 57.61 | 268,166 | -0.99(-1.69%) |
Feb 21, 2023 | 62.13 | 62.13 | 56.85 | 58.60 | 205,531 | -4.06(-6.48%) |
Feb 17, 2023 | 60.83 | 62.99 | 59.00 | 62.66 | 199,990 | +1.47(+2.40%) |
Feb 16, 2023 | 63.47 | 63.76 | 61.15 | 61.19 | 319,393 | -3.34(-5.18%) |
Feb 15, 2023 | 62.75 | 64.80 | 61.25 | 64.53 | 174,253 | +1.22(+1.93%) |
Feb 14, 2023 | 65.71 | 67.29 | 58.82 | 63.31 | 774,043 | -2.40(-3.65%) |
Feb 13, 2023 | 62.95 | 66.78 | 62.10 | 65.71 | 902,066 | +3.98(+6.45%) |
Feb 10, 2023 | 61.56 | 62.64 | 61.01 | 61.73 | 129,756 | +0.11(+0.18%) |
Feb 09, 2023 | 61.88 | 62.26 | 60.59 | 61.62 | 94,940 | +0.36(+0.59%) |
Feb 08, 2023 | 62.42 | 63.50 | 60.13 | 61.26 | 161,141 | -1.01(-1.62%) |
Feb 07, 2023 | 64.28 | 64.28 | 61.31 | 62.27 | 132,919 | -1.03(-1.63%) |
Feb 06, 2023 | 64.27 | 64.63 | 61.40 | 63.30 | 201,205 | -0.99(-1.54%) |
Feb 03, 2023 | 63.13 | 64.61 | 63.01 | 64.29 | 143,526 | +0.77(+1.21%) |
Feb 02, 2023 | 63.00 | 64.57 | 61.83 | 63.52 | 227,303 | +1.11(+1.78%) |