Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 72.07 | 74.23 | 71.31 | 71.73 | 2,212,144 | -2.01(-2.73%) |
Jan 30, 2024 | 74.74 | 75.36 | 73.65 | 73.74 | 1,191,083 | -1.17(-1.56%) |
Jan 29, 2024 | 72.87 | 74.98 | 72.84 | 74.92 | 980,233 | +1.73(+2.37%) |
Jan 26, 2024 | 74.12 | 74.98 | 73.01 | 73.18 | 1,053,206 | -0.66(-0.89%) |
Jan 25, 2024 | 75.24 | 75.51 | 72.49 | 73.84 | 1,654,396 | -0.77(-1.03%) |
Jan 24, 2024 | 71.43 | 75.74 | 70.99 | 74.61 | 2,718,726 | +2.02(+2.78%) |
Jan 23, 2024 | 72.67 | 73.30 | 71.67 | 72.59 | 3,040,402 | +0.75(+1.04%) |
Jan 22, 2024 | 70.53 | 71.95 | 70.09 | 71.84 | 1,803,912 | +2.03(+2.91%) |
Jan 19, 2024 | 68.18 | 69.83 | 67.83 | 69.81 | 979,920 | +1.50(+2.19%) |
Jan 18, 2024 | 68.60 | 68.81 | 67.68 | 68.32 | 1,071,093 | +0.37(+0.55%) |
Jan 17, 2024 | 67.90 | 68.88 | 67.35 | 67.94 | 1,123,193 | -1.10(-1.60%) |
Jan 16, 2024 | 69.35 | 70.11 | 68.74 | 69.04 | 853,189 | -1.68(-2.38%) |
Jan 12, 2024 | 71.47 | 71.99 | 69.90 | 70.73 | 2,053,854 | -0.55(-0.77%) |
Jan 11, 2024 | 71.63 | 71.67 | 70.28 | 71.28 | 1,223,686 | -0.48(-0.67%) |
Jan 10, 2024 | 71.76 | 71.81 | 70.73 | 71.76 | 979,584 | +0.20(+0.28%) |
Jan 09, 2024 | 71.00 | 71.66 | 70.76 | 71.57 | 886,392 | -0.50(-0.70%) |
Jan 08, 2024 | 71.40 | 72.10 | 70.77 | 72.07 | 1,704,537 | +0.68(+0.95%) |
Jan 05, 2024 | 69.81 | 72.89 | 69.42 | 71.39 | 1,906,919 | +1.40(+2.00%) |
Jan 04, 2024 | 69.68 | 70.61 | 69.34 | 69.99 | 1,018,601 | +0.49(+0.71%) |
Jan 03, 2024 | 70.52 | 70.70 | 69.34 | 69.50 | 781,986 | -2.32(-3.22%) |
Jan 02, 2024 | 70.20 | 72.17 | 69.80 | 71.81 | 884,370 | +0.93(+1.31%) |
Dec 29, 2023 | 71.67 | 71.67 | 70.85 | 70.89 | 552,936 | -0.90(-1.25%) |
Dec 28, 2023 | 71.05 | 71.84 | 70.96 | 71.78 | 411,815 | +0.31(+0.43%) |
Dec 27, 2023 | 71.18 | 71.72 | 70.77 | 71.48 | 431,151 | +0.11(+0.15%) |
Dec 26, 2023 | 70.78 | 71.70 | 70.45 | 71.37 | 466,867 | +0.92(+1.30%) |
Dec 22, 2023 | 70.74 | 71.34 | 70.26 | 70.45 | 550,558 | +0.10(+0.14%) |
Dec 21, 2023 | 70.40 | 71.02 | 69.45 | 70.35 | 730,337 | +0.66(+0.95%) |
Dec 20, 2023 | 71.00 | 71.71 | 69.67 | 69.69 | 807,474 | -1.62(-2.27%) |
Dec 19, 2023 | 70.76 | 71.70 | 70.58 | 71.31 | 776,622 | +0.60(+0.85%) |
Dec 18, 2023 | 71.00 | 71.18 | 70.16 | 70.71 | 899,488 | +0.38(+0.55%) |
Dec 15, 2023 | 71.60 | 71.60 | 69.65 | 70.33 | 3,117,666 | -1.35(-1.88%) |
Dec 14, 2023 | 71.54 | 73.51 | 70.64 | 71.67 | 2,020,499 | +2.25(+3.24%) |
Dec 13, 2023 | 66.34 | 69.52 | 66.04 | 69.43 | 1,127,349 | +3.01(+4.54%) |
Dec 12, 2023 | 67.37 | 67.44 | 66.26 | 66.41 | 809,526 | -1.00(-1.49%) |
Dec 11, 2023 | 67.45 | 67.79 | 67.05 | 67.42 | 688,913 | -0.19(-0.28%) |
Dec 08, 2023 | 66.51 | 67.84 | 66.34 | 67.61 | 963,890 | +1.29(+1.95%) |
Dec 07, 2023 | 65.95 | 66.96 | 65.70 | 66.32 | 763,515 | +0.40(+0.61%) |
Dec 06, 2023 | 66.49 | 67.64 | 65.86 | 65.91 | 1,501,973 | +0.32(+0.48%) |
Dec 05, 2023 | 65.50 | 66.22 | 65.41 | 65.60 | 748,074 | -0.36(-0.55%) |
Dec 04, 2023 | 64.56 | 66.19 | 64.38 | 65.96 | 1,118,578 | +1.25(+1.93%) |
Dec 01, 2023 | 61.97 | 65.00 | 61.43 | 64.71 | 1,179,340 | +2.72(+4.39%) |
Nov 30, 2023 | 61.61 | 62.52 | 60.96 | 61.99 | 1,047,066 | +0.49(+0.80%) |
Nov 29, 2023 | 60.46 | 61.87 | 60.25 | 61.50 | 1,012,824 | +1.50(+2.50%) |
Nov 28, 2023 | 60.22 | 60.42 | 59.45 | 60.00 | 549,792 | -0.45(-0.75%) |
Nov 27, 2023 | 59.86 | 60.60 | 59.53 | 60.45 | 690,925 | +0.33(+0.54%) |
Nov 24, 2023 | 60.15 | 60.55 | 59.99 | 60.13 | 169,075 | +0.05(+0.08%) |
Nov 22, 2023 | 60.58 | 60.87 | 59.61 | 60.08 | 390,115 | +0.10(+0.16%) |
Nov 21, 2023 | 60.44 | 60.78 | 59.78 | 59.98 | 650,086 | -0.77(-1.27%) |
Nov 20, 2023 | 61.30 | 61.56 | 60.49 | 60.75 | 827,684 | -0.71(-1.15%) |
Nov 17, 2023 | 61.27 | 61.92 | 60.67 | 61.46 | 949,265 | +0.71(+1.17%) |
Nov 16, 2023 | 61.11 | 61.39 | 60.04 | 60.75 | 1,326,741 | -0.24(-0.39%) |
Nov 15, 2023 | 59.43 | 61.25 | 59.37 | 60.99 | 1,796,892 | +1.64(+2.76%) |
Nov 14, 2023 | 57.26 | 60.36 | 57.26 | 59.35 | 1,492,165 | +3.08(+5.48%) |
Nov 13, 2023 | 55.51 | 56.41 | 54.80 | 56.27 | 715,216 | +0.59(+1.06%) |
Nov 10, 2023 | 55.14 | 55.92 | 54.61 | 55.67 | 719,391 | +0.82(+1.49%) |
Nov 09, 2023 | 55.78 | 56.19 | 54.69 | 54.86 | 1,091,318 | -0.92(-1.64%) |
Nov 08, 2023 | 56.59 | 56.59 | 55.55 | 55.77 | 570,252 | -0.73(-1.29%) |
Nov 07, 2023 | 57.04 | 57.21 | 56.26 | 56.50 | 542,915 | -0.84(-1.46%) |
Nov 06, 2023 | 58.18 | 58.37 | 57.06 | 57.34 | 925,501 | -0.90(-1.54%) |
Nov 03, 2023 | 58.13 | 58.89 | 57.62 | 58.24 | 1,284,778 | +2.19(+3.90%) |
Nov 02, 2023 | 53.69 | 56.07 | 53.43 | 56.05 | 1,206,492 | +2.91(+5.47%) |
Nov 01, 2023 | 52.82 | 53.18 | 52.13 | 53.14 | 1,213,377 | +0.32(+0.60%) |
Oct 31, 2023 | 52.61 | 53.20 | 52.44 | 52.83 | 1,219,540 | +0.16(+0.30%) |
Oct 30, 2023 | 52.45 | 52.92 | 51.63 | 52.67 | 1,069,393 | +1.27(+2.47%) |
Oct 27, 2023 | 52.40 | 52.42 | 51.06 | 51.40 | 1,331,197 | -1.00(-1.90%) |
Oct 26, 2023 | 51.48 | 52.70 | 51.48 | 52.40 | 1,137,713 | +0.95(+1.84%) |
Oct 25, 2023 | 50.72 | 51.62 | 50.19 | 51.45 | 1,867,828 | +0.25(+0.50%) |
Oct 24, 2023 | 51.59 | 51.87 | 50.71 | 51.20 | 1,146,455 | -0.09(-0.17%) |
Oct 23, 2023 | 50.23 | 52.33 | 50.12 | 51.28 | 1,297,455 | +1.02(+2.02%) |
Oct 20, 2023 | 51.51 | 51.53 | 49.94 | 50.27 | 1,730,331 | -1.46(-2.83%) |
Oct 19, 2023 | 50.43 | 53.25 | 50.28 | 51.73 | 2,204,869 | +1.46(+2.91%) |
Oct 18, 2023 | 51.85 | 51.85 | 50.07 | 50.27 | 1,184,403 | -1.82(-3.49%) |
Oct 17, 2023 | 50.09 | 52.56 | 50.04 | 52.08 | 1,233,608 | +1.69(+3.35%) |
Oct 16, 2023 | 49.12 | 50.73 | 49.55 | 50.39 | 983,163 | +1.06(+2.16%) |
Oct 13, 2023 | 50.77 | 50.77 | 49.07 | 49.33 | 942,650 | -0.73(-1.46%) |
Oct 12, 2023 | 50.59 | 50.59 | 49.52 | 50.06 | 542,081 | -0.42(-0.83%) |
Oct 11, 2023 | 50.71 | 51.48 | 49.95 | 50.48 | 640,490 | -0.14(-0.27%) |
Oct 10, 2023 | 50.57 | 51.29 | 50.45 | 50.62 | 758,088 | +0.51(+1.01%) |
Oct 09, 2023 | 49.73 | 50.55 | 49.73 | 50.11 | 718,563 | -0.42(-0.83%) |
Oct 06, 2023 | 49.34 | 50.89 | 49.21 | 50.53 | 1,130,094 | +0.59(+1.17%) |
Oct 05, 2023 | 49.03 | 50.10 | 49.02 | 49.95 | 813,443 | +0.69(+1.41%) |
Oct 04, 2023 | 49.28 | 49.49 | 48.42 | 49.25 | 715,144 | +0.34(+0.70%) |
Oct 03, 2023 | 50.01 | 50.01 | 48.62 | 48.91 | 1,025,883 | -1.01(-2.01%) |
Oct 02, 2023 | 51.21 | 51.41 | 49.54 | 49.92 | 1,042,609 | -1.55(-3.02%) |
Sep 29, 2023 | 51.82 | 52.48 | 51.34 | 51.47 | 728,027 | +0.32(+0.63%) |
Sep 28, 2023 | 49.92 | 51.60 | 49.92 | 51.15 | 907,909 | +0.75(+1.49%) |
Sep 27, 2023 | 51.41 | 51.42 | 49.81 | 50.39 | 1,089,369 | -0.60(-1.17%) |
Sep 26, 2023 | 51.90 | 52.49 | 50.85 | 50.99 | 628,368 | -1.50(-2.86%) |
Sep 25, 2023 | 51.77 | 52.54 | 52.21 | 52.49 | 674,905 | +0.37(+0.71%) |
Sep 22, 2023 | 52.28 | 52.59 | 51.68 | 52.12 | 631,264 | +0.12(+0.23%) |
Sep 21, 2023 | 51.99 | 52.47 | 51.51 | 52.01 | 743,568 | -0.27(-0.52%) |
Sep 20, 2023 | 53.12 | 53.66 | 52.09 | 52.28 | 751,699 | -0.42(-0.80%) |
Sep 19, 2023 | 52.88 | 53.46 | 52.41 | 52.70 | 685,710 | -0.14(-0.26%) |
Sep 18, 2023 | 53.24 | 53.29 | 52.52 | 52.84 | 770,832 | -0.73(-1.37%) |
Sep 15, 2023 | 53.25 | 53.71 | 52.88 | 53.57 | 2,124,984 | -0.03(-0.05%) |
Sep 14, 2023 | 53.49 | 53.96 | 52.75 | 53.60 | 717,352 | +0.96(+1.82%) |
Sep 13, 2023 | 53.09 | 53.09 | 51.80 | 52.64 | 704,805 | -0.23(-0.44%) |
Sep 12, 2023 | 52.20 | 53.29 | 52.10 | 52.88 | 888,600 | +0.70(+1.35%) |
Sep 11, 2023 | 52.74 | 53.20 | 52.05 | 52.17 | 531,246 | -0.05(-0.09%) |
Sep 08, 2023 | 51.71 | 52.25 | 51.01 | 52.22 | 586,922 | +0.79(+1.54%) |
Sep 07, 2023 | 51.57 | 52.11 | 51.20 | 51.43 | 1,747,686 | -0.58(-1.11%) |
Sep 06, 2023 | 53.53 | 54.15 | 51.88 | 52.01 | 911,067 | -1.84(-3.41%) |
Sep 05, 2023 | 54.11 | 54.49 | 53.64 | 53.84 | 683,112 | -0.85(-1.55%) |
Sep 01, 2023 | 54.60 | 55.22 | 54.51 | 54.69 | 690,134 | +0.65(+1.21%) |
Aug 31, 2023 | 54.21 | 54.36 | 53.59 | 54.04 | 991,817 | -0.08(-0.14%) |
Aug 30, 2023 | 54.62 | 54.88 | 53.95 | 54.12 | 754,169 | -0.60(-1.09%) |
Aug 29, 2023 | 53.80 | 55.06 | 53.29 | 54.71 | 608,117 | +0.88(+1.63%) |
Aug 28, 2023 | 53.63 | 54.20 | 53.21 | 53.83 | 486,117 | +0.75(+1.42%) |
Aug 25, 2023 | 53.33 | 53.82 | 52.15 | 53.08 | 566,003 | -0.01(-0.02%) |
Aug 24, 2023 | 52.52 | 53.80 | 52.52 | 53.09 | 735,484 | +0.35(+0.67%) |
Aug 23, 2023 | 51.75 | 52.85 | 51.45 | 52.74 | 631,625 | +0.98(+1.89%) |
Aug 22, 2023 | 53.41 | 53.82 | 51.48 | 51.76 | 789,247 | -1.72(-3.21%) |
Aug 21, 2023 | 53.70 | 53.96 | 52.62 | 53.48 | 520,387 | -0.02(-0.04%) |
Aug 18, 2023 | 53.00 | 53.70 | 52.73 | 53.50 | 479,942 | -0.19(-0.35%) |
Aug 17, 2023 | 53.63 | 54.25 | 53.26 | 53.69 | 756,535 | +0.52(+0.97%) |
Aug 16, 2023 | 52.70 | 53.29 | 52.62 | 53.17 | 1,338,779 | +0.20(+0.37%) |
Aug 15, 2023 | 54.68 | 54.84 | 52.72 | 52.97 | 1,523,680 | -2.68(-4.81%) |
Aug 14, 2023 | 56.58 | 56.63 | 55.27 | 55.65 | 657,527 | -1.44(-2.51%) |
Aug 11, 2023 | 56.63 | 57.10 | 56.37 | 57.08 | 622,073 | -0.01(-0.02%) |
Aug 10, 2023 | 57.54 | 58.31 | 56.84 | 57.09 | 655,483 | +0.20(+0.36%) |
Aug 09, 2023 | 57.91 | 58.19 | 56.74 | 56.89 | 566,109 | -1.48(-2.54%) |
Aug 08, 2023 | 58.29 | 58.45 | 56.92 | 58.37 | 765,392 | -1.31(-2.19%) |
Aug 07, 2023 | 59.58 | 59.98 | 59.12 | 59.68 | 779,289 | -0.09(-0.15%) |
Aug 04, 2023 | 58.89 | 60.04 | 58.89 | 59.77 | 619,204 | +0.45(+0.76%) |
Aug 03, 2023 | 58.14 | 59.50 | 57.70 | 59.32 | 625,295 | +0.82(+1.40%) |
Aug 02, 2023 | 57.98 | 58.60 | 57.13 | 58.50 | 897,261 | -0.55(-0.93%) |
Aug 01, 2023 | 60.13 | 60.13 | 58.53 | 59.05 | 1,360,917 | -1.70(-2.80%) |
Jul 31, 2023 | 60.76 | 61.20 | 60.08 | 60.75 | 1,017,392 | +0.00(+0.00%) |
Jul 28, 2023 | 60.17 | 60.89 | 59.81 | 60.75 | 643,428 | +1.39(+2.33%) |
Jul 27, 2023 | 61.31 | 61.58 | 59.08 | 59.36 | 1,249,485 | -1.49(-2.45%) |
Jul 26, 2023 | 57.60 | 60.94 | 57.37 | 60.85 | 1,473,019 | +4.19(+7.39%) |
Jul 25, 2023 | 57.17 | 58.43 | 56.25 | 56.67 | 1,555,806 | -0.30(-0.53%) |
Jul 24, 2023 | 57.11 | 57.94 | 56.62 | 56.97 | 1,585,826 | -0.07(-0.12%) |
Jul 21, 2023 | 59.36 | 59.36 | 56.55 | 57.03 | 1,485,666 | -1.70(-2.89%) |
Jul 20, 2023 | 59.79 | 60.17 | 56.97 | 58.73 | 2,343,780 | -0.98(-1.64%) |
Jul 19, 2023 | 58.92 | 60.12 | 58.14 | 59.71 | 1,354,020 | +1.01(+1.72%) |
Jul 18, 2023 | 55.97 | 58.81 | 55.93 | 58.70 | 961,432 | +2.75(+4.92%) |
Jul 17, 2023 | 54.79 | 56.11 | 54.65 | 55.95 | 733,135 | +0.79(+1.44%) |
Jul 14, 2023 | 57.27 | 57.29 | 54.95 | 55.15 | 1,326,563 | -1.65(-2.90%) |
Jul 13, 2023 | 56.01 | 56.95 | 55.43 | 56.80 | 1,491,819 | +1.44(+2.61%) |
Jul 12, 2023 | 55.19 | 56.08 | 54.73 | 55.36 | 1,076,966 | +1.26(+2.33%) |
Jul 11, 2023 | 53.72 | 54.36 | 53.28 | 54.10 | 699,362 | +0.61(+1.14%) |
Jul 10, 2023 | 52.84 | 53.87 | 52.48 | 53.49 | 940,548 | +0.70(+1.32%) |
Jul 07, 2023 | 51.11 | 53.47 | 51.10 | 52.79 | 1,412,798 | +1.73(+3.40%) |
Jul 06, 2023 | 50.54 | 51.21 | 49.65 | 51.06 | 870,705 | -0.11(-0.21%) |
Jul 05, 2023 | 51.14 | 52.20 | 50.87 | 51.16 | 827,846 | -0.59(-1.14%) |
Jul 03, 2023 | 51.46 | 52.51 | 51.15 | 51.75 | 474,339 | +0.60(+1.17%) |
Jun 30, 2023 | 50.68 | 51.51 | 50.12 | 51.15 | 1,195,100 | +0.97(+1.93%) |
Jun 29, 2023 | 50.28 | 51.33 | 50.10 | 50.18 | 881,460 | +0.21(+0.43%) |
Jun 28, 2023 | 49.68 | 50.15 | 49.02 | 49.97 | 672,526 | -0.07(-0.14%) |
Jun 27, 2023 | 48.93 | 50.36 | 48.34 | 50.04 | 557,357 | +1.26(+2.58%) |
Jun 26, 2023 | 48.29 | 49.56 | 48.29 | 48.78 | 774,886 | +0.93(+1.94%) |
Jun 23, 2023 | 47.51 | 48.22 | 47.14 | 47.85 | 1,527,561 | -0.31(-0.64%) |
Jun 22, 2023 | 49.79 | 49.80 | 47.87 | 48.16 | 1,070,325 | -1.93(-3.85%) |
Jun 21, 2023 | 51.14 | 51.17 | 50.05 | 50.09 | 1,190,924 | -1.32(-2.56%) |
Jun 20, 2023 | 51.71 | 51.71 | 50.65 | 51.40 | 846,194 | -0.37(-0.71%) |
Jun 16, 2023 | 53.21 | 53.31 | 51.42 | 51.77 | 2,245,562 | -1.06(-2.00%) |
Jun 15, 2023 | 51.16 | 52.83 | 51.04 | 52.83 | 804,347 | +9.29(+21.34%) |
May 08, 2023 | 44.48 | 45.31 | 43.04 | 43.54 | 1,954,177 | +0.70(+1.63%) |
May 05, 2023 | 43.52 | 43.68 | 41.90 | 42.84 | 3,662,896 | +2.73(+6.81%) |
May 04, 2023 | 41.84 | 42.79 | 39.84 | 40.11 | 5,892,859 | -3.58(-8.19%) |
May 03, 2023 | 44.83 | 46.20 | 43.14 | 43.68 | 2,925,788 | -0.99(-2.21%) |
May 02, 2023 | 48.87 | 48.87 | 43.91 | 44.67 | 4,262,467 | -4.32(-8.82%) |
May 01, 2023 | 49.88 | 50.31 | 48.91 | 48.99 | 927,232 | -1.09(-2.19%) |
Apr 28, 2023 | 48.73 | 50.47 | 48.22 | 50.09 | 1,554,916 | +1.20(+2.46%) |
Apr 27, 2023 | 48.95 | 49.51 | 48.53 | 48.88 | 1,085,261 | -0.07(-0.14%) |
Apr 26, 2023 | 49.60 | 50.43 | 48.49 | 48.95 | 1,064,398 | -0.20(-0.41%) |
Apr 25, 2023 | 50.54 | 50.98 | 48.75 | 49.15 | 1,502,809 | -2.42(-4.69%) |
Apr 24, 2023 | 52.68 | 53.43 | 51.49 | 51.57 | 1,095,883 | -1.04(-1.97%) |
Apr 21, 2023 | 52.92 | 53.12 | 52.12 | 52.61 | 1,080,147 | -0.80(-1.49%) |
Apr 20, 2023 | 50.87 | 55.45 | 50.76 | 53.41 | 2,266,710 | -0.05(-0.09%) |
Apr 19, 2023 | 51.35 | 53.62 | 51.06 | 53.45 | 1,757,340 | +2.57(+5.06%) |
Apr 18, 2023 | 51.83 | 51.95 | 50.19 | 50.88 | 1,555,550 | -0.69(-1.34%) |
Apr 17, 2023 | 49.69 | 51.73 | 49.17 | 51.57 | 1,762,037 | +1.18(+2.34%) |
Apr 14, 2023 | 53.03 | 53.19 | 50.00 | 50.39 | 1,895,149 | -1.42(-2.74%) |
Apr 13, 2023 | 51.55 | 51.94 | 50.47 | 51.81 | 1,219,902 | +0.71(+1.39%) |
Apr 12, 2023 | 51.95 | 52.22 | 50.70 | 51.10 | 961,136 | -0.12(-0.24%) |
Apr 11, 2023 | 51.53 | 51.83 | 50.89 | 51.23 | 841,457 | +0.01(+0.02%) |
Apr 10, 2023 | 50.46 | 51.54 | 49.91 | 51.22 | 1,199,029 | +0.33(+0.64%) |
Apr 06, 2023 | 49.01 | 51.03 | 49.01 | 50.89 | 1,928,344 | +1.90(+3.88%) |
Apr 05, 2023 | 49.91 | 50.67 | 48.36 | 48.99 | 4,850,762 | -2.12(-4.15%) |
Apr 04, 2023 | 52.93 | 52.93 | 50.37 | 51.11 | 1,452,667 | -1.28(-2.44%) |
Apr 03, 2023 | 53.37 | 53.61 | 51.66 | 52.39 | 1,217,193 | -0.88(-1.66%) |
Mar 31, 2023 | 53.87 | 54.24 | 52.60 | 53.27 | 1,402,514 | +0.33(+0.62%) |
Mar 30, 2023 | 55.58 | 55.81 | 52.50 | 52.95 | 1,925,482 | -1.73(-3.16%) |
Mar 29, 2023 | 55.30 | 55.69 | 54.07 | 54.67 | 1,193,278 | +0.57(+1.05%) |
Mar 28, 2023 | 53.20 | 54.46 | 52.80 | 54.11 | 1,399,609 | +0.60(+1.13%) |
Mar 27, 2023 | 54.68 | 55.19 | 52.91 | 53.50 | 1,330,586 | +0.97(+1.85%) |
Mar 24, 2023 | 50.60 | 53.42 | 50.08 | 52.53 | 1,924,808 | +1.06(+2.05%) |
Mar 23, 2023 | 53.81 | 54.35 | 50.37 | 51.48 | 2,645,298 | -1.44(-2.72%) |
Mar 22, 2023 | 57.89 | 57.89 | 52.79 | 52.92 | 2,116,681 | -4.96(-8.57%) |
Mar 21, 2023 | 54.71 | 58.28 | 54.67 | 57.88 | 2,734,611 | +5.26(+10.00%) |
Mar 20, 2023 | 52.76 | 54.10 | 51.53 | 52.62 | 2,766,799 | +0.19(+0.37%) |
Mar 17, 2023 | 55.09 | 55.18 | 50.15 | 52.43 | 3,983,703 | -3.62(-6.46%) |
Mar 16, 2023 | 52.57 | 56.96 | 50.97 | 56.05 | 3,125,281 | +1.60(+2.94%) |
Mar 15, 2023 | 51.83 | 54.71 | 50.11 | 54.44 | 4,226,050 | -0.63(-1.15%) |
Mar 14, 2023 | 56.25 | 57.48 | 53.03 | 55.08 | 5,558,852 | +5.34(+10.73%) |
Mar 13, 2023 | 51.23 | 53.22 | 32.50 | 49.74 | 13,479,157 | -10.45(-17.37%) |
Mar 10, 2023 | 62.03 | 62.51 | 57.87 | 60.19 | 3,271,427 | -3.92(-6.11%) |
Mar 09, 2023 | 68.79 | 69.10 | 64.10 | 64.11 | 1,419,991 | -5.85(-8.36%) |
Mar 08, 2023 | 70.16 | 70.64 | 69.45 | 69.95 | 679,170 | +0.07(+0.10%) |
Mar 07, 2023 | 71.16 | 71.16 | 69.58 | 69.89 | 883,536 | -1.67(-2.33%) |
Mar 06, 2023 | 72.24 | 72.81 | 71.49 | 71.56 | 691,938 | -0.67(-0.93%) |
Mar 03, 2023 | 71.96 | 72.51 | 71.30 | 72.23 | 667,516 | +0.83(+1.16%) |
Mar 02, 2023 | 72.06 | 72.06 | 70.07 | 71.40 | 864,747 | -1.38(-1.90%) |
Mar 01, 2023 | 72.47 | 72.86 | 71.60 | 72.79 | 1,349,929 | -0.36(-0.50%) |
Feb 28, 2023 | 74.10 | 74.39 | 73.11 | 73.15 | 1,417,561 | -0.65(-0.88%) |
Feb 27, 2023 | 74.52 | 74.60 | 73.80 | 73.80 | 820,343 | +0.06(+0.08%) |
Feb 24, 2023 | 72.43 | 73.96 | 71.69 | 73.75 | 622,232 | +0.49(+0.67%) |
Feb 23, 2023 | 73.27 | 73.54 | 72.12 | 73.26 | 550,735 | +0.52(+0.71%) |
Feb 22, 2023 | 73.41 | 73.52 | 72.07 | 72.74 | 606,673 | -0.55(-0.75%) |
Feb 21, 2023 | 74.09 | 74.24 | 73.01 | 73.28 | 517,181 | -1.74(-2.32%) |
Feb 17, 2023 | 74.70 | 75.22 | 73.53 | 75.02 | 847,202 | +0.36(+0.48%) |
Feb 16, 2023 | 74.17 | 75.74 | 73.77 | 74.67 | 840,033 | -0.66(-0.88%) |
Feb 15, 2023 | 73.97 | 75.60 | 73.95 | 75.33 | 576,366 | +0.63(+0.85%) |
Feb 14, 2023 | 75.03 | 75.32 | 73.61 | 74.70 | 549,458 | -0.26(-0.35%) |
Feb 13, 2023 | 74.66 | 75.25 | 74.04 | 74.95 | 568,121 | +0.45(+0.61%) |
Feb 10, 2023 | 74.46 | 74.87 | 73.81 | 74.50 | 525,880 | -0.29(-0.38%) |
Feb 09, 2023 | 76.25 | 76.85 | 74.68 | 74.79 | 1,031,698 | -0.92(-1.22%) |
Feb 08, 2023 | 75.94 | 76.47 | 75.38 | 75.71 | 611,079 | -1.04(-1.35%) |
Feb 07, 2023 | 74.94 | 77.04 | 74.43 | 76.75 | 769,456 | +1.60(+2.13%) |
Feb 06, 2023 | 75.07 | 75.59 | 74.63 | 75.15 | 613,938 | -0.17(-0.23%) |
Feb 03, 2023 | 74.93 | 76.88 | 74.89 | 75.32 | 1,038,538 | +0.05(+0.06%) |
Feb 02, 2023 | 77.20 | 77.26 | 74.67 | 75.27 | 1,441,141 | -0.96(-1.26%) |