Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 52.13 | 52.47 | 51.75 | 51.97 | 85,886 | -0.16(-0.30%) |
Nov 29, 2023 | 53.02 | 53.59 | 52.10 | 52.13 | 64,079 | -0.40(-0.76%) |
Nov 28, 2023 | 52.04 | 52.80 | 51.71 | 52.53 | 126,630 | +0.25(+0.48%) |
Nov 27, 2023 | 52.54 | 52.87 | 52.13 | 52.27 | 99,133 | -0.52(-0.98%) |
Nov 24, 2023 | 53.00 | 53.00 | 52.13 | 52.79 | 12,244 | +0.04(+0.07%) |
Nov 22, 2023 | 52.54 | 53.10 | 52.11 | 52.75 | 42,473 | +0.53(+1.01%) |
Nov 21, 2023 | 51.96 | 52.27 | 51.21 | 52.23 | 65,740 | -0.20(-0.39%) |
Nov 20, 2023 | 51.49 | 52.61 | 51.30 | 52.43 | 59,011 | +0.67(+1.30%) |
Nov 17, 2023 | 52.65 | 52.65 | 51.70 | 51.76 | 66,846 | -0.37(-0.71%) |
Nov 16, 2023 | 52.60 | 53.16 | 52.05 | 52.13 | 72,912 | -0.39(-0.74%) |
Nov 15, 2023 | 52.72 | 53.31 | 51.96 | 52.52 | 100,748 | -0.51(-0.96%) |
Nov 14, 2023 | 51.17 | 53.60 | 51.17 | 53.02 | 123,026 | +3.92(+7.98%) |
Nov 13, 2023 | 49.81 | 49.93 | 49.07 | 49.11 | 107,064 | -0.90(-1.79%) |
Nov 10, 2023 | 49.78 | 50.12 | 49.07 | 50.00 | 113,583 | +0.21(+0.43%) |
Nov 09, 2023 | 51.83 | 51.83 | 49.65 | 49.79 | 85,808 | -1.35(-2.65%) |
Nov 08, 2023 | 50.67 | 51.14 | 50.12 | 51.14 | 66,771 | +0.65(+1.29%) |
Nov 07, 2023 | 50.77 | 50.87 | 50.33 | 50.49 | 167,288 | -0.30(-0.59%) |
Nov 06, 2023 | 50.36 | 50.81 | 49.35 | 50.79 | 199,916 | +1.27(+2.56%) |
Nov 03, 2023 | 48.76 | 50.62 | 48.76 | 49.53 | 85,863 | +1.79(+3.76%) |
Nov 02, 2023 | 47.63 | 48.06 | 46.99 | 47.73 | 147,779 | +0.90(+1.91%) |
Nov 01, 2023 | 47.18 | 47.28 | 45.56 | 46.84 | 96,641 | -0.50(-1.05%) |
Oct 31, 2023 | 48.74 | 48.76 | 46.63 | 47.33 | 129,150 | -0.03(-0.06%) |
Oct 30, 2023 | 47.15 | 47.57 | 45.54 | 47.36 | 191,712 | +0.77(+1.65%) |
Oct 27, 2023 | 48.29 | 48.70 | 46.34 | 46.59 | 140,421 | -1.93(-3.98%) |
Oct 26, 2023 | 49.39 | 50.21 | 48.27 | 48.52 | 51,692 | -0.77(-1.56%) |
Oct 25, 2023 | 50.19 | 51.05 | 49.23 | 49.29 | 89,948 | -1.27(-2.51%) |
Oct 24, 2023 | 50.39 | 50.86 | 49.66 | 50.56 | 107,245 | +0.62(+1.25%) |
Oct 23, 2023 | 51.40 | 51.93 | 49.77 | 49.94 | 73,422 | -1.79(-3.47%) |
Oct 20, 2023 | 53.01 | 53.01 | 51.61 | 51.73 | 100,336 | -0.91(-1.72%) |
Oct 19, 2023 | 53.15 | 53.72 | 52.36 | 52.64 | 84,228 | -0.95(-1.78%) |
Oct 18, 2023 | 55.07 | 55.07 | 53.52 | 53.59 | 77,183 | -2.19(-3.93%) |
Oct 17, 2023 | 55.11 | 57.01 | 55.09 | 55.78 | 93,435 | +0.40(+0.72%) |
Oct 16, 2023 | 55.58 | 55.58 | 54.67 | 55.38 | 139,409 | +0.36(+0.66%) |
Oct 13, 2023 | 55.76 | 56.82 | 54.79 | 55.02 | 47,675 | -0.95(-1.69%) |
Oct 12, 2023 | 56.72 | 56.72 | 54.80 | 55.97 | 163,846 | -0.83(-1.46%) |
Oct 11, 2023 | 56.27 | 57.37 | 56.19 | 56.80 | 108,700 | +0.13(+0.22%) |
Oct 10, 2023 | 57.01 | 57.88 | 56.40 | 56.67 | 92,424 | -0.48(-0.84%) |
Oct 09, 2023 | 55.90 | 57.41 | 55.90 | 57.15 | 46,367 | +0.65(+1.16%) |
Oct 06, 2023 | 55.95 | 56.82 | 55.30 | 56.49 | 80,156 | +0.10(+0.17%) |
Oct 05, 2023 | 56.68 | 57.31 | 55.88 | 56.40 | 158,980 | -0.06(-0.10%) |
Oct 04, 2023 | 55.90 | 56.76 | 55.34 | 56.45 | 39,561 | +0.61(+1.10%) |
Oct 03, 2023 | 56.33 | 56.49 | 55.45 | 55.84 | 42,077 | -0.95(-1.68%) |
Oct 02, 2023 | 58.34 | 58.80 | 56.20 | 56.80 | 72,134 | -1.92(-3.27%) |
Sep 29, 2023 | 59.20 | 59.36 | 57.31 | 58.72 | 86,338 | -0.06(-0.10%) |
Sep 28, 2023 | 58.01 | 59.24 | 58.01 | 58.77 | 95,121 | +0.79(+1.36%) |
Sep 27, 2023 | 57.68 | 58.89 | 57.36 | 57.98 | 83,766 | +0.29(+0.50%) |
Sep 26, 2023 | 58.08 | 58.57 | 57.53 | 57.70 | 70,339 | -0.76(-1.30%) |
Sep 25, 2023 | 57.86 | 58.65 | 58.22 | 58.46 | 61,699 | +0.38(+0.65%) |
Sep 22, 2023 | 57.32 | 59.62 | 57.32 | 58.08 | 105,074 | +0.57(+0.99%) |
Sep 21, 2023 | 58.59 | 58.72 | 57.33 | 57.51 | 50,184 | -1.49(-2.53%) |
Sep 20, 2023 | 59.74 | 60.07 | 58.81 | 59.00 | 46,663 | -0.56(-0.94%) |
Sep 19, 2023 | 60.01 | 60.06 | 59.47 | 59.56 | 43,128 | -0.55(-0.91%) |
Sep 18, 2023 | 60.07 | 60.22 | 59.00 | 60.11 | 64,868 | +0.04(+0.06%) |
Sep 15, 2023 | 59.39 | 60.28 | 58.49 | 60.07 | 266,274 | +0.39(+0.66%) |
Sep 14, 2023 | 59.13 | 59.80 | 58.87 | 59.68 | 54,788 | +1.13(+1.92%) |
Sep 13, 2023 | 59.49 | 59.64 | 58.50 | 58.55 | 47,342 | -1.03(-1.73%) |
Sep 12, 2023 | 59.51 | 59.75 | 59.17 | 59.58 | 47,713 | +0.10(+0.16%) |
Sep 11, 2023 | 59.77 | 59.77 | 59.19 | 59.49 | 48,049 | -0.27(-0.45%) |
Sep 08, 2023 | 60.95 | 60.95 | 59.28 | 59.76 | 45,793 | -1.20(-1.97%) |
Sep 07, 2023 | 61.05 | 61.39 | 60.16 | 60.96 | 57,871 | -0.09(-0.14%) |
Sep 06, 2023 | 61.46 | 61.46 | 60.32 | 61.05 | 29,828 | -0.09(-0.14%) |
Sep 05, 2023 | 61.14 | 62.02 | 60.80 | 61.13 | 99,321 | -0.57(-0.92%) |
Sep 01, 2023 | 62.51 | 62.70 | 61.12 | 61.70 | 118,882 | -0.62(-0.99%) |
Aug 31, 2023 | 62.72 | 63.26 | 61.64 | 62.32 | 76,728 | -0.25(-0.40%) |
Aug 30, 2023 | 61.16 | 62.70 | 61.08 | 62.57 | 59,884 | +1.16(+1.90%) |
Aug 29, 2023 | 59.68 | 61.40 | 59.37 | 61.40 | 47,946 | +0.90(+1.50%) |
Aug 28, 2023 | 60.48 | 61.02 | 60.18 | 60.50 | 32,541 | +0.30(+0.50%) |
Aug 25, 2023 | 59.36 | 60.32 | 59.36 | 60.20 | 41,660 | +0.41(+0.69%) |
Aug 24, 2023 | 58.65 | 60.12 | 58.65 | 59.78 | 75,241 | +0.92(+1.57%) |
Aug 23, 2023 | 57.58 | 59.03 | 57.58 | 58.86 | 40,407 | +1.25(+2.17%) |
Aug 22, 2023 | 57.56 | 57.98 | 57.12 | 57.61 | 37,242 | +0.44(+0.77%) |
Aug 21, 2023 | 57.99 | 58.22 | 57.17 | 57.17 | 83,230 | -1.05(-1.80%) |
Aug 18, 2023 | 57.59 | 58.72 | 57.59 | 58.22 | 54,930 | +0.03(+0.05%) |
Aug 17, 2023 | 58.05 | 59.91 | 57.75 | 58.19 | 77,189 | +0.24(+0.42%) |
Aug 16, 2023 | 58.55 | 59.51 | 57.84 | 57.95 | 33,280 | -0.77(-1.31%) |
Aug 15, 2023 | 59.69 | 59.69 | 58.65 | 58.72 | 20,280 | -1.55(-2.57%) |
Aug 14, 2023 | 60.91 | 60.91 | 59.86 | 60.27 | 40,206 | -0.97(-1.59%) |
Aug 11, 2023 | 61.05 | 61.24 | 60.71 | 61.24 | 32,715 | +0.04(+0.06%) |
Aug 10, 2023 | 61.15 | 61.61 | 60.78 | 61.20 | 45,631 | +0.06(+0.09%) |
Aug 09, 2023 | 61.50 | 61.77 | 60.27 | 61.14 | 28,775 | -0.21(-0.35%) |
Aug 08, 2023 | 62.04 | 62.27 | 60.51 | 61.35 | 42,727 | -1.38(-2.19%) |
Aug 07, 2023 | 61.79 | 63.11 | 61.57 | 62.73 | 66,654 | +1.03(+1.67%) |
Aug 04, 2023 | 61.41 | 62.49 | 60.99 | 61.70 | 42,634 | +0.18(+0.30%) |
Aug 03, 2023 | 62.26 | 62.49 | 61.10 | 61.52 | 73,261 | -1.05(-1.68%) |
Aug 02, 2023 | 63.43 | 63.43 | 61.34 | 62.57 | 93,975 | -1.51(-2.36%) |
Aug 01, 2023 | 61.29 | 64.48 | 61.23 | 64.08 | 130,905 | +4.27(+7.15%) |
Jul 31, 2023 | 58.50 | 59.80 | 58.50 | 59.80 | 103,741 | +1.30(+2.22%) |
Jul 28, 2023 | 58.95 | 59.02 | 58.34 | 58.50 | 55,989 | +0.24(+0.41%) |
Jul 27, 2023 | 59.94 | 59.94 | 57.88 | 58.26 | 44,515 | -1.65(-2.75%) |
Jul 26, 2023 | 60.19 | 60.87 | 59.73 | 59.91 | 44,817 | -0.38(-0.62%) |
Jul 25, 2023 | 61.49 | 61.65 | 59.96 | 60.28 | 66,053 | -1.48(-2.40%) |
Jul 24, 2023 | 61.55 | 62.36 | 61.54 | 61.77 | 31,936 | +0.36(+0.58%) |
Jul 21, 2023 | 61.76 | 61.77 | 61.24 | 61.41 | 49,786 | -0.09(-0.14%) |
Jul 20, 2023 | 60.84 | 61.60 | 60.66 | 61.50 | 38,166 | +0.71(+1.17%) |
Jul 19, 2023 | 61.97 | 62.11 | 60.72 | 60.79 | 78,247 | -0.66(-1.08%) |
Jul 18, 2023 | 61.68 | 61.88 | 60.99 | 61.45 | 64,832 | +0.04(+0.06%) |
Jul 17, 2023 | 62.40 | 62.71 | 61.22 | 61.41 | 68,682 | -1.21(-1.94%) |
Jul 14, 2023 | 62.43 | 62.63 | 61.83 | 62.62 | 57,010 | +0.35(+0.56%) |
Jul 13, 2023 | 61.79 | 62.50 | 61.45 | 62.28 | 63,198 | +0.66(+1.08%) |
Jul 12, 2023 | 61.60 | 62.62 | 61.59 | 61.61 | 68,882 | +0.13(+0.20%) |
Jul 11, 2023 | 60.75 | 61.51 | 59.87 | 61.49 | 36,050 | +0.82(+1.35%) |
Jul 10, 2023 | 59.89 | 61.25 | 59.29 | 60.67 | 61,646 | +0.57(+0.94%) |
Jul 07, 2023 | 59.99 | 60.78 | 57.84 | 60.10 | 68,753 | +0.24(+0.40%) |
Jul 06, 2023 | 59.27 | 60.28 | 58.17 | 59.86 | 92,950 | +0.04(+0.06%) |
Jul 05, 2023 | 59.80 | 60.43 | 58.87 | 59.82 | 71,568 | -0.12(-0.19%) |
Jul 03, 2023 | 59.08 | 59.98 | 58.71 | 59.94 | 30,679 | +0.88(+1.48%) |
Jun 30, 2023 | 59.41 | 60.45 | 57.75 | 59.06 | 122,928 | +0.30(+0.51%) |
Jun 29, 2023 | 57.28 | 58.83 | 57.28 | 58.76 | 46,059 | +1.65(+2.88%) |
Jun 28, 2023 | 57.49 | 57.56 | 56.58 | 57.12 | 83,524 | -0.29(-0.50%) |
Jun 27, 2023 | 56.57 | 57.65 | 56.25 | 57.40 | 38,455 | +0.90(+1.60%) |
Jun 26, 2023 | 55.20 | 57.02 | 55.20 | 56.50 | 49,509 | +1.30(+2.36%) |
Jun 23, 2023 | 56.42 | 56.47 | 54.77 | 55.20 | 127,506 | -1.54(-2.71%) |
Jun 22, 2023 | 58.17 | 58.17 | 56.08 | 56.74 | 86,221 | -1.36(-2.34%) |
Jun 21, 2023 | 58.61 | 58.61 | 57.76 | 58.10 | 61,429 | -0.57(-0.97%) |
Jun 20, 2023 | 59.47 | 59.47 | 58.21 | 58.67 | 66,634 | -0.93(-1.56%) |
Jun 16, 2023 | 59.64 | 59.84 | 58.97 | 59.60 | 209,060 | +0.32(+0.55%) |
Jun 15, 2023 | 59.28 | 59.36 | 58.34 | 59.28 | 52,740 | +0.11(+0.19%) |
Jun 14, 2023 | 59.60 | 59.95 | 58.49 | 59.16 | 67,758 | -0.02(-0.03%) |
Jun 13, 2023 | 59.34 | 59.59 | 58.29 | 59.18 | 102,841 | +0.32(+0.55%) |
Jun 12, 2023 | 59.51 | 59.68 | 58.77 | 58.86 | 60,908 | -0.67(-1.12%) |
Jun 09, 2023 | 59.37 | 60.25 | 58.71 | 59.52 | 61,197 | +0.12(+0.21%) |
Jun 08, 2023 | 60.86 | 60.86 | 58.67 | 59.40 | 183,145 | -1.63(-2.66%) |
Jun 07, 2023 | 60.16 | 61.53 | 60.13 | 61.03 | 63,072 | +1.43(+2.39%) |
Jun 06, 2023 | 57.98 | 59.97 | 57.80 | 59.60 | 66,111 | +1.66(+2.87%) |
Jun 05, 2023 | 58.45 | 58.89 | 57.77 | 57.94 | 66,979 | -0.96(-1.63%) |
Jun 02, 2023 | 56.68 | 59.07 | 55.94 | 58.90 | 85,606 | +2.95(+5.27%) |
Jun 01, 2023 | 55.91 | 56.67 | 55.37 | 55.95 | 91,191 | +0.03(+0.05%) |
May 31, 2023 | 56.17 | 56.79 | 55.91 | 55.92 | 209,862 | -0.24(-0.42%) |
May 30, 2023 | 56.27 | 56.92 | 56.07 | 56.16 | 45,219 | +0.28(+0.49%) |
May 26, 2023 | 55.15 | 56.25 | 54.68 | 55.88 | 54,659 | +0.92(+1.68%) |
May 25, 2023 | 55.47 | 56.02 | 54.73 | 54.96 | 89,330 | -0.39(-0.70%) |
May 24, 2023 | 53.79 | 56.26 | 53.79 | 55.35 | 63,032 | -2.03(-3.53%) |
May 23, 2023 | 57.21 | 58.24 | 57.15 | 57.37 | 55,959 | +0.33(+0.58%) |
May 22, 2023 | 56.58 | 57.41 | 55.88 | 57.04 | 85,953 | +0.68(+1.21%) |
May 19, 2023 | 57.00 | 57.68 | 56.28 | 56.36 | 85,372 | -0.11(-0.20%) |
May 18, 2023 | 55.72 | 56.91 | 55.63 | 56.47 | 80,857 | +0.30(+0.54%) |
May 17, 2023 | 56.02 | 56.45 | 54.87 | 56.17 | 59,443 | +0.57(+1.03%) |
May 16, 2023 | 55.89 | 55.94 | 55.00 | 55.60 | 65,398 | -0.78(-1.38%) |
May 15, 2023 | 56.71 | 56.84 | 56.05 | 56.38 | 51,162 | -0.29(-0.52%) |
May 12, 2023 | 57.12 | 57.12 | 56.29 | 56.67 | 45,329 | -0.52(-0.91%) |
May 11, 2023 | 57.27 | 57.27 | 56.29 | 57.19 | 46,010 | -0.61(-1.05%) |
May 10, 2023 | 57.95 | 58.17 | 57.01 | 57.80 | 49,014 | +0.58(+1.01%) |
May 09, 2023 | 56.40 | 57.97 | 55.62 | 57.22 | 69,972 | +0.68(+1.19%) |
May 08, 2023 | 56.42 | 57.73 | 55.41 | 56.55 | 81,951 | +0.11(+0.20%) |
May 05, 2023 | 55.41 | 56.65 | 55.41 | 56.43 | 49,999 | +1.50(+2.74%) |
May 04, 2023 | 53.67 | 54.97 | 53.58 | 54.93 | 90,534 | +0.83(+1.53%) |
May 03, 2023 | 54.03 | 55.37 | 53.70 | 54.10 | 66,404 | +0.22(+0.41%) |
May 02, 2023 | 61.62 | 61.85 | 53.24 | 53.89 | 178,958 | -0.19(-0.35%) |
May 01, 2023 | 53.23 | 54.51 | 53.23 | 54.08 | 55,827 | +0.47(+0.87%) |
Apr 28, 2023 | 52.73 | 53.92 | 52.72 | 53.61 | 103,090 | +1.20(+2.29%) |
Apr 27, 2023 | 51.69 | 52.68 | 51.69 | 52.41 | 42,457 | +1.08(+2.11%) |
Apr 26, 2023 | 51.73 | 52.25 | 51.23 | 51.33 | 77,511 | -0.86(-1.64%) |
Apr 25, 2023 | 51.86 | 53.11 | 51.86 | 52.18 | 63,572 | -0.08(-0.15%) |
Apr 24, 2023 | 52.56 | 52.68 | 52.09 | 52.26 | 33,777 | -0.20(-0.38%) |
Apr 21, 2023 | 53.12 | 53.29 | 52.42 | 52.46 | 37,515 | -0.37(-0.70%) |
Apr 20, 2023 | 53.64 | 54.37 | 52.37 | 52.83 | 44,237 | -0.85(-1.58%) |
Apr 19, 2023 | 52.57 | 53.71 | 52.46 | 53.68 | 43,684 | +0.80(+1.51%) |
Apr 18, 2023 | 53.51 | 53.51 | 52.51 | 52.88 | 75,125 | -0.56(-1.05%) |
Apr 17, 2023 | 52.58 | 53.47 | 52.57 | 53.44 | 89,081 | +0.97(+1.85%) |
Apr 14, 2023 | 52.82 | 52.86 | 51.97 | 52.47 | 82,394 | +0.02(+0.04%) |
Apr 13, 2023 | 52.17 | 52.63 | 51.91 | 52.45 | 94,313 | +0.32(+0.62%) |
Apr 12, 2023 | 52.61 | 52.68 | 52.01 | 52.13 | 85,970 | +0.02(+0.04%) |
Apr 11, 2023 | 52.97 | 52.97 | 52.07 | 52.11 | 66,867 | -0.50(-0.96%) |
Apr 10, 2023 | 52.79 | 52.97 | 52.15 | 52.61 | 95,546 | -0.10(-0.20%) |
Apr 06, 2023 | 52.58 | 52.94 | 52.43 | 52.72 | 115,481 | +0.49(+0.95%) |
Apr 05, 2023 | 52.30 | 52.71 | 51.77 | 52.22 | 109,818 | +0.01(+0.02%) |
Apr 04, 2023 | 52.18 | 52.37 | 51.85 | 52.21 | 83,965 | +0.06(+0.11%) |
Apr 03, 2023 | 52.08 | 53.24 | 51.95 | 52.15 | 124,808 | +0.21(+0.40%) |
Mar 31, 2023 | 50.82 | 51.97 | 50.75 | 51.95 | 170,357 | +1.55(+3.08%) |
Mar 30, 2023 | 49.97 | 50.60 | 49.87 | 50.40 | 79,308 | +0.87(+1.75%) |
Mar 29, 2023 | 48.45 | 49.76 | 48.45 | 49.53 | 97,673 | +1.34(+2.78%) |
Mar 28, 2023 | 48.71 | 49.30 | 48.15 | 48.19 | 89,391 | -0.77(-1.57%) |
Mar 27, 2023 | 49.87 | 50.15 | 48.86 | 48.96 | 120,625 | -0.42(-0.85%) |
Mar 24, 2023 | 48.39 | 49.49 | 48.22 | 49.38 | 111,695 | +0.76(+1.56%) |
Mar 23, 2023 | 48.56 | 49.55 | 48.26 | 48.62 | 119,229 | +0.24(+0.50%) |
Mar 22, 2023 | 48.98 | 49.73 | 48.07 | 48.38 | 171,784 | -0.69(-1.41%) |
Mar 21, 2023 | 50.75 | 50.84 | 48.56 | 49.07 | 123,749 | -0.88(-1.76%) |
Mar 20, 2023 | 50.32 | 51.08 | 49.87 | 49.95 | 134,385 | -0.22(-0.43%) |
Mar 17, 2023 | 52.80 | 52.80 | 49.64 | 50.17 | 279,948 | -2.79(-5.28%) |
Mar 16, 2023 | 53.60 | 54.03 | 52.28 | 52.96 | 90,205 | -1.27(-2.33%) |
Mar 15, 2023 | 54.37 | 54.78 | 53.42 | 54.23 | 146,136 | -0.79(-1.43%) |
Mar 14, 2023 | 55.48 | 55.86 | 54.46 | 55.02 | 65,336 | +0.57(+1.05%) |
Mar 13, 2023 | 53.89 | 55.52 | 53.89 | 54.44 | 86,303 | -0.13(-0.24%) |
Mar 10, 2023 | 56.71 | 56.72 | 54.42 | 54.58 | 73,465 | -2.39(-4.20%) |
Mar 09, 2023 | 58.45 | 58.45 | 56.95 | 56.97 | 79,518 | -1.28(-2.19%) |
Mar 08, 2023 | 57.77 | 58.69 | 57.68 | 58.24 | 84,692 | +0.70(+1.22%) |
Mar 07, 2023 | 59.00 | 59.10 | 57.28 | 57.54 | 70,311 | -1.22(-2.07%) |
Mar 06, 2023 | 59.24 | 59.57 | 58.48 | 58.76 | 96,645 | -0.32(-0.54%) |
Mar 03, 2023 | 58.26 | 59.42 | 57.76 | 59.08 | 110,420 | +1.18(+2.04%) |
Mar 02, 2023 | 57.74 | 58.79 | 57.38 | 57.89 | 63,857 | -0.09(-0.16%) |
Mar 01, 2023 | 58.23 | 58.58 | 56.96 | 57.99 | 87,549 | -0.72(-1.23%) |
Feb 28, 2023 | 58.95 | 59.95 | 58.58 | 58.71 | 160,845 | -0.37(-0.62%) |
Feb 27, 2023 | 59.45 | 60.21 | 58.72 | 59.08 | 86,301 | +0.22(+0.37%) |
Feb 24, 2023 | 58.91 | 59.76 | 58.72 | 58.86 | 99,094 | -0.78(-1.31%) |
Feb 23, 2023 | 59.66 | 59.91 | 58.65 | 59.64 | 88,914 | +0.28(+0.47%) |
Feb 22, 2023 | 58.25 | 60.15 | 58.25 | 59.36 | 129,266 | -0.21(-0.35%) |
Feb 21, 2023 | 59.87 | 60.32 | 58.96 | 59.56 | 71,045 | -1.13(-1.87%) |
Feb 17, 2023 | 61.73 | 61.73 | 60.21 | 60.70 | 152,137 | -0.53(-0.86%) |
Feb 16, 2023 | 61.68 | 62.09 | 60.36 | 61.22 | 83,766 | -0.73(-1.18%) |
Feb 15, 2023 | 62.82 | 63.46 | 61.22 | 61.96 | 114,523 | -1.40(-2.21%) |
Feb 14, 2023 | 63.65 | 64.59 | 63.31 | 63.35 | 63,171 | -0.65(-1.01%) |
Feb 13, 2023 | 64.55 | 65.12 | 63.91 | 64.00 | 114,603 | -0.44(-0.68%) |
Feb 10, 2023 | 64.49 | 64.79 | 63.76 | 64.44 | 50,821 | -0.07(-0.10%) |
Feb 09, 2023 | 65.08 | 65.17 | 64.14 | 64.51 | 73,618 | -0.58(-0.89%) |
Feb 08, 2023 | 64.56 | 65.61 | 64.43 | 65.09 | 32,725 | -0.14(-0.22%) |
Feb 07, 2023 | 63.32 | 65.77 | 63.32 | 65.23 | 91,496 | +0.10(+0.16%) |
Feb 06, 2023 | 65.33 | 66.40 | 64.39 | 65.12 | 47,833 | -0.59(-0.90%) |
Feb 03, 2023 | 66.37 | 66.46 | 64.76 | 65.72 | 89,954 | -0.93(-1.39%) |
Feb 02, 2023 | 65.25 | 67.49 | 65.25 | 66.64 | 68,161 | +1.74(+2.69%) |
Feb 01, 2023 | 63.56 | 65.49 | 62.96 | 64.90 | 93,130 | +1.49(+2.35%) |
Jan 31, 2023 | 61.59 | 63.81 | 61.59 | 63.41 | 118,453 | +1.71(+2.77%) |
Jan 30, 2023 | 61.89 | 62.36 | 61.20 | 61.70 | 62,181 | -0.45(-0.72%) |
Jan 27, 2023 | 61.45 | 62.69 | 61.45 | 62.15 | 37,424 | +0.82(+1.33%) |
Jan 26, 2023 | 60.75 | 61.67 | 60.36 | 61.34 | 41,015 | +0.74(+1.22%) |
Jan 25, 2023 | 60.51 | 60.81 | 59.92 | 60.60 | 29,284 | +0.12(+0.20%) |
Jan 24, 2023 | 58.87 | 60.77 | 58.87 | 60.47 | 52,015 | +0.27(+0.45%) |
Jan 23, 2023 | 60.06 | 61.34 | 59.84 | 60.20 | 42,718 | -0.29(-0.48%) |
Jan 20, 2023 | 59.23 | 60.63 | 57.87 | 60.49 | 102,672 | +1.56(+2.64%) |
Jan 19, 2023 | 58.62 | 59.94 | 58.40 | 58.94 | 65,307 | -0.08(-0.13%) |
Jan 18, 2023 | 59.44 | 59.84 | 58.58 | 59.01 | 46,092 | -0.20(-0.33%) |
Jan 17, 2023 | 58.83 | 59.62 | 57.86 | 59.21 | 37,448 | +0.75(+1.28%) |
Jan 13, 2023 | 58.49 | 59.19 | 57.94 | 58.46 | 46,522 | -0.38(-0.65%) |
Jan 12, 2023 | 58.25 | 59.30 | 57.66 | 58.84 | 82,389 | +1.16(+2.02%) |
Jan 11, 2023 | 57.09 | 57.85 | 55.93 | 57.68 | 96,541 | +1.96(+3.52%) |
Jan 10, 2023 | 56.47 | 57.59 | 55.49 | 55.72 | 81,507 | -0.85(-1.51%) |
Jan 09, 2023 | 56.38 | 57.42 | 56.36 | 56.57 | 55,193 | -0.03(-0.05%) |
Jan 06, 2023 | 54.69 | 56.71 | 54.63 | 56.60 | 63,773 | +1.88(+3.44%) |
Jan 05, 2023 | 55.41 | 55.65 | 54.20 | 54.72 | 84,494 | -1.35(-2.41%) |
Jan 04, 2023 | 54.62 | 56.82 | 54.62 | 56.07 | 86,745 | +1.47(+2.70%) |
Jan 03, 2023 | 55.25 | 55.76 | 53.48 | 54.59 | 106,608 | -0.42(-0.77%) |
Dec 30, 2022 | 54.68 | 55.45 | 54.25 | 55.02 | 45,240 | -0.23(-0.41%) |
Dec 29, 2022 | 54.73 | 56.12 | 54.05 | 55.24 | 80,301 | +1.07(+1.97%) |
Dec 28, 2022 | 55.07 | 55.76 | 54.01 | 54.17 | 40,055 | -1.11(-2.01%) |
Dec 27, 2022 | 55.26 | 55.76 | 54.96 | 55.28 | 41,797 | -0.47(-0.85%) |
Dec 23, 2022 | 55.16 | 55.89 | 54.45 | 55.76 | 38,677 | +0.30(+0.53%) |
Dec 22, 2022 | 55.64 | 56.04 | 54.58 | 55.46 | 81,441 | -0.38(-0.68%) |
Dec 21, 2022 | 55.34 | 56.94 | 55.34 | 55.84 | 48,730 | +0.48(+0.87%) |
Dec 20, 2022 | 55.11 | 55.73 | 54.59 | 55.36 | 55,889 | -0.35(-0.63%) |
Dec 19, 2022 | 57.32 | 57.32 | 55.57 | 55.71 | 139,261 | -1.47(-2.57%) |
Dec 16, 2022 | 57.73 | 58.39 | 56.08 | 57.18 | 615,017 | -1.67(-2.83%) |
Dec 15, 2022 | 58.92 | 59.62 | 58.62 | 58.85 | 92,586 | -1.25(-2.08%) |
Dec 14, 2022 | 59.96 | 61.64 | 59.55 | 60.10 | 100,394 | -1.16(-1.89%) |
Dec 13, 2022 | 61.35 | 62.27 | 60.68 | 61.26 | 147,022 | +0.59(+0.98%) |
Dec 12, 2022 | 60.45 | 61.07 | 59.95 | 60.66 | 84,971 | -0.01(-0.02%) |
Dec 09, 2022 | 60.17 | 61.12 | 59.64 | 60.67 | 69,513 | +0.24(+0.40%) |
Dec 08, 2022 | 59.17 | 61.01 | 59.17 | 60.43 | 157,398 | +1.79(+3.05%) |
Dec 07, 2022 | 57.81 | 59.76 | 57.81 | 58.64 | 76,418 | +0.49(+0.84%) |
Dec 06, 2022 | 58.91 | 58.99 | 57.75 | 58.15 | 55,830 | -0.67(-1.13%) |
Dec 05, 2022 | 59.42 | 59.79 | 58.64 | 58.82 | 52,009 | -1.18(-1.96%) |
Dec 02, 2022 | 59.98 | 60.63 | 59.57 | 60.00 | 58,657 | -0.50(-0.83%) |