Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.23 | 79.05 | 76.14 | 78.00 | 4,556,460 | +3.25(+4.35%) |
Feb 28, 2024 | 73.01 | 75.16 | 72.85 | 74.75 | 1,407,897 | +1.35(+1.84%) |
Feb 27, 2024 | 75.07 | 75.33 | 73.37 | 73.40 | 1,485,288 | -1.36(-1.82%) |
Feb 26, 2024 | 74.32 | 75.11 | 73.99 | 74.76 | 1,773,314 | +0.34(+0.45%) |
Feb 23, 2024 | 72.35 | 74.72 | 71.73 | 74.42 | 2,385,630 | +2.91(+4.06%) |
Feb 22, 2024 | 69.45 | 72.41 | 69.43 | 71.51 | 3,346,136 | +3.54(+5.21%) |
Feb 21, 2024 | 68.04 | 68.18 | 67.34 | 67.97 | 1,511,946 | +0.11(+0.16%) |
Feb 20, 2024 | 66.94 | 67.91 | 66.55 | 67.86 | 1,615,781 | +0.44(+0.65%) |
Feb 16, 2024 | 67.81 | 68.20 | 67.22 | 67.43 | 1,076,294 | -1.15(-1.68%) |
Feb 15, 2024 | 67.65 | 68.71 | 67.60 | 68.58 | 1,229,628 | +1.58(+2.35%) |
Feb 14, 2024 | 66.77 | 67.30 | 66.31 | 67.00 | 901,183 | +0.53(+0.79%) |
Feb 13, 2024 | 66.93 | 66.93 | 65.66 | 66.48 | 1,359,129 | -1.80(-2.63%) |
Feb 12, 2024 | 68.10 | 68.67 | 67.90 | 68.27 | 1,004,195 | +0.20(+0.29%) |
Feb 09, 2024 | 68.07 | 68.38 | 67.63 | 68.07 | 747,734 | +0.07(+0.10%) |
Feb 08, 2024 | 67.19 | 68.06 | 67.05 | 68.00 | 827,668 | +0.73(+1.09%) |
Feb 07, 2024 | 68.68 | 68.71 | 67.11 | 67.27 | 1,755,701 | -1.13(-1.65%) |
Feb 06, 2024 | 67.86 | 68.81 | 67.51 | 68.40 | 957,725 | +0.51(+0.75%) |
Feb 05, 2024 | 67.69 | 68.25 | 67.08 | 67.89 | 1,454,830 | -0.66(-0.97%) |
Feb 02, 2024 | 68.08 | 68.96 | 66.85 | 68.56 | 1,574,911 | -0.16(-0.23%) |
Feb 01, 2024 | 66.88 | 68.73 | 66.59 | 68.72 | 1,421,181 | +1.75(+2.61%) |
Jan 31, 2024 | 67.93 | 68.24 | 66.64 | 66.97 | 2,579,956 | -0.73(-1.08%) |
Jan 30, 2024 | 66.98 | 68.11 | 66.84 | 67.71 | 1,033,782 | +0.54(+0.80%) |
Jan 29, 2024 | 66.95 | 67.29 | 66.60 | 67.17 | 801,569 | +0.16(+0.24%) |
Jan 26, 2024 | 68.09 | 68.09 | 66.85 | 67.01 | 1,300,050 | -0.86(-1.27%) |
Jan 25, 2024 | 67.21 | 67.92 | 67.14 | 67.87 | 1,287,801 | +1.41(+2.12%) |
Jan 24, 2024 | 67.99 | 68.13 | 66.35 | 66.47 | 1,225,804 | -0.87(-1.30%) |
Jan 23, 2024 | 66.91 | 67.82 | 66.81 | 67.34 | 1,578,584 | +0.77(+1.16%) |
Jan 22, 2024 | 66.61 | 67.29 | 66.23 | 66.57 | 1,104,984 | +0.24(+0.36%) |
Jan 19, 2024 | 65.61 | 66.49 | 64.87 | 66.33 | 1,366,600 | +0.92(+1.41%) |
Jan 18, 2024 | 64.83 | 65.60 | 64.48 | 65.40 | 1,476,800 | +0.60(+0.92%) |
Jan 17, 2024 | 64.96 | 65.83 | 64.16 | 64.81 | 1,264,164 | -1.01(-1.54%) |
Jan 16, 2024 | 65.96 | 66.27 | 65.39 | 65.82 | 1,304,619 | -0.86(-1.29%) |
Jan 12, 2024 | 66.28 | 66.99 | 65.68 | 66.68 | 1,395,725 | +0.97(+1.48%) |
Jan 11, 2024 | 66.29 | 66.38 | 65.13 | 65.71 | 1,155,761 | -0.92(-1.38%) |
Jan 10, 2024 | 66.64 | 66.90 | 66.26 | 66.63 | 828,306 | +0.04(+0.06%) |
Jan 09, 2024 | 66.92 | 67.24 | 66.42 | 66.60 | 943,072 | -0.90(-1.34%) |
Jan 08, 2024 | 66.21 | 67.51 | 66.13 | 67.50 | 956,668 | +1.29(+1.95%) |
Jan 05, 2024 | 65.62 | 66.99 | 65.37 | 66.21 | 1,813,459 | +0.19(+0.29%) |
Jan 04, 2024 | 65.68 | 67.08 | 65.68 | 66.02 | 1,841,132 | +0.34(+0.51%) |
Jan 03, 2024 | 67.59 | 67.72 | 64.49 | 65.68 | 2,589,784 | -2.39(-3.51%) |
Jan 02, 2024 | 69.33 | 69.49 | 67.88 | 68.07 | 1,631,415 | -1.34(-1.93%) |
Dec 29, 2023 | 69.79 | 69.93 | 69.31 | 69.41 | 968,380 | -0.62(-0.88%) |
Dec 28, 2023 | 69.16 | 70.09 | 69.16 | 70.03 | 789,635 | +0.36(+0.51%) |
Dec 27, 2023 | 69.24 | 69.77 | 69.09 | 69.67 | 846,874 | +0.37(+0.53%) |
Dec 26, 2023 | 68.84 | 69.37 | 68.57 | 69.30 | 651,883 | +0.50(+0.72%) |
Dec 22, 2023 | 68.69 | 69.05 | 68.35 | 68.81 | 781,527 | +0.32(+0.46%) |
Dec 21, 2023 | 67.94 | 68.51 | 67.42 | 68.49 | 996,551 | +1.02(+1.51%) |
Dec 20, 2023 | 68.17 | 68.60 | 67.41 | 67.47 | 1,306,483 | -0.70(-1.03%) |
Dec 19, 2023 | 67.98 | 68.42 | 67.90 | 68.17 | 1,002,574 | +0.41(+0.60%) |
Dec 18, 2023 | 67.50 | 68.01 | 67.18 | 67.77 | 1,308,337 | +0.40(+0.59%) |
Dec 15, 2023 | 67.08 | 67.71 | 66.58 | 67.37 | 3,260,897 | -0.53(-0.77%) |
Dec 14, 2023 | 68.00 | 68.31 | 67.23 | 67.89 | 2,310,919 | +1.25(+1.88%) |
Dec 13, 2023 | 65.48 | 67.03 | 64.94 | 66.64 | 1,728,452 | +1.37(+2.09%) |
Dec 12, 2023 | 64.82 | 65.54 | 64.59 | 65.28 | 1,663,863 | +0.54(+0.83%) |
Dec 11, 2023 | 64.26 | 64.77 | 64.00 | 64.74 | 918,155 | +0.44(+0.69%) |
Dec 08, 2023 | 64.15 | 64.68 | 63.52 | 64.30 | 1,086,796 | -0.14(-0.21%) |
Dec 07, 2023 | 64.82 | 64.82 | 64.21 | 64.43 | 1,171,950 | -0.38(-0.59%) |
Dec 06, 2023 | 65.26 | 65.42 | 64.61 | 64.82 | 1,216,024 | -0.01(-0.02%) |
Dec 05, 2023 | 64.78 | 65.22 | 64.34 | 64.83 | 2,014,620 | -0.21(-0.32%) |
Dec 04, 2023 | 64.01 | 65.08 | 63.85 | 65.03 | 1,798,284 | +0.70(+1.08%) |
Dec 01, 2023 | 62.89 | 64.42 | 62.53 | 64.34 | 1,547,768 | +1.32(+2.09%) |
Nov 30, 2023 | 62.04 | 63.06 | 61.84 | 63.02 | 2,089,545 | +0.85(+1.37%) |
Nov 29, 2023 | 63.07 | 63.12 | 62.06 | 62.17 | 1,454,396 | -0.43(-0.69%) |
Nov 28, 2023 | 62.19 | 62.63 | 61.89 | 62.60 | 977,386 | +0.12(+0.19%) |
Nov 27, 2023 | 61.98 | 62.78 | 61.48 | 62.48 | 1,599,407 | +0.38(+0.62%) |
Nov 24, 2023 | 62.18 | 62.32 | 61.60 | 62.10 | 392,358 | -0.08(-0.13%) |
Nov 22, 2023 | 62.55 | 62.59 | 61.97 | 62.17 | 740,825 | +0.24(+0.38%) |
Nov 21, 2023 | 61.89 | 62.07 | 61.46 | 61.94 | 1,019,642 | -0.17(-0.27%) |
Nov 20, 2023 | 60.92 | 62.25 | 60.71 | 62.11 | 1,560,960 | +0.97(+1.59%) |
Nov 17, 2023 | 61.54 | 61.62 | 60.90 | 61.13 | 1,101,537 | +0.20(+0.32%) |
Nov 16, 2023 | 61.14 | 61.33 | 60.50 | 60.94 | 1,594,059 | -0.16(-0.26%) |
Nov 15, 2023 | 60.82 | 61.52 | 60.80 | 61.09 | 2,220,826 | +0.30(+0.50%) |
Nov 14, 2023 | 59.27 | 61.51 | 58.78 | 60.79 | 1,723,857 | +2.73(+4.70%) |
Nov 13, 2023 | 57.99 | 58.25 | 57.52 | 58.06 | 1,349,245 | -0.33(-0.57%) |
Nov 10, 2023 | 58.37 | 58.46 | 57.88 | 58.39 | 854,224 | +0.56(+0.97%) |
Nov 09, 2023 | 58.62 | 58.62 | 57.56 | 57.83 | 1,234,207 | -0.65(-1.11%) |
Nov 08, 2023 | 58.27 | 58.59 | 57.91 | 58.48 | 1,919,240 | +0.35(+0.61%) |
Nov 07, 2023 | 58.50 | 58.67 | 57.52 | 58.13 | 1,962,984 | -1.06(-1.79%) |
Nov 06, 2023 | 60.59 | 60.59 | 58.88 | 59.19 | 1,958,740 | -1.47(-2.43%) |
Nov 03, 2023 | 59.07 | 61.47 | 59.07 | 60.66 | 2,365,588 | +2.36(+4.04%) |
Nov 02, 2023 | 59.27 | 59.43 | 56.35 | 58.30 | 3,801,528 | -0.30(-0.52%) |
Nov 01, 2023 | 58.13 | 58.61 | 57.77 | 58.61 | 2,362,214 | +0.58(+1.00%) |
Oct 31, 2023 | 57.64 | 58.21 | 56.96 | 58.03 | 2,020,087 | +0.77(+1.34%) |
Oct 30, 2023 | 57.53 | 57.95 | 56.85 | 57.26 | 1,609,150 | +0.07(+0.12%) |
Oct 27, 2023 | 58.26 | 58.26 | 56.88 | 57.19 | 2,211,778 | -0.79(-1.36%) |
Oct 26, 2023 | 57.60 | 58.31 | 57.60 | 57.98 | 1,726,012 | +0.64(+1.11%) |
Oct 25, 2023 | 58.10 | 58.40 | 57.28 | 57.34 | 1,080,904 | -1.26(-2.15%) |
Oct 24, 2023 | 58.33 | 58.84 | 58.10 | 58.60 | 2,084,125 | +0.58(+1.00%) |
Oct 23, 2023 | 57.94 | 58.59 | 57.48 | 58.02 | 1,379,232 | -0.16(-0.27%) |
Oct 20, 2023 | 58.97 | 59.34 | 58.12 | 58.18 | 1,670,275 | -0.52(-0.89%) |
Oct 19, 2023 | 58.77 | 59.93 | 58.48 | 58.70 | 1,553,896 | -0.24(-0.40%) |
Oct 18, 2023 | 60.26 | 60.36 | 58.93 | 58.93 | 3,405,363 | -1.67(-2.76%) |
Oct 17, 2023 | 60.09 | 61.23 | 59.93 | 60.60 | 1,242,971 | +0.02(+0.03%) |
Oct 16, 2023 | 59.66 | 60.69 | 59.23 | 60.58 | 1,301,447 | +1.35(+2.27%) |
Oct 13, 2023 | 59.75 | 59.75 | 58.50 | 59.24 | 939,858 | -0.20(-0.33%) |
Oct 12, 2023 | 59.73 | 59.83 | 58.54 | 59.43 | 1,208,033 | -0.32(-0.54%) |
Oct 11, 2023 | 59.07 | 59.82 | 58.61 | 59.76 | 1,426,122 | +1.13(+1.93%) |
Oct 10, 2023 | 58.26 | 59.11 | 57.96 | 58.63 | 1,357,824 | +0.38(+0.66%) |
Oct 09, 2023 | 56.71 | 58.26 | 56.60 | 58.25 | 1,052,395 | +1.19(+2.08%) |
Oct 06, 2023 | 56.03 | 57.47 | 55.52 | 57.06 | 1,694,799 | +0.77(+1.36%) |
Oct 05, 2023 | 56.66 | 56.96 | 56.15 | 56.29 | 1,127,851 | -0.38(-0.68%) |
Oct 04, 2023 | 56.46 | 56.70 | 55.75 | 56.67 | 1,337,856 | +0.45(+0.80%) |
Oct 03, 2023 | 57.26 | 57.75 | 56.03 | 56.22 | 1,629,857 | -1.41(-2.45%) |
Oct 02, 2023 | 58.26 | 58.60 | 57.11 | 57.64 | 2,055,251 | -0.77(-1.31%) |
Sep 29, 2023 | 59.60 | 59.89 | 58.31 | 58.40 | 1,712,420 | -0.41(-0.70%) |
Sep 28, 2023 | 58.04 | 58.99 | 57.90 | 58.82 | 1,860,172 | +0.86(+1.49%) |
Sep 27, 2023 | 59.00 | 59.49 | 57.93 | 57.95 | 1,905,911 | -0.87(-1.49%) |
Sep 26, 2023 | 60.04 | 60.21 | 58.75 | 58.83 | 1,902,945 | -1.48(-2.46%) |
Sep 25, 2023 | 60.51 | 60.85 | 60.23 | 60.31 | 1,496,053 | -0.49(-0.81%) |
Sep 22, 2023 | 60.71 | 61.54 | 60.69 | 60.80 | 1,316,483 | +0.18(+0.29%) |
Sep 21, 2023 | 61.82 | 61.88 | 60.39 | 60.62 | 1,994,557 | -1.71(-2.74%) |
Sep 20, 2023 | 62.29 | 63.34 | 61.76 | 62.33 | 2,279,958 | +0.39(+0.63%) |
Sep 19, 2023 | 61.98 | 62.10 | 61.42 | 61.94 | 1,716,971 | -0.02(-0.03%) |
Sep 18, 2023 | 61.77 | 62.06 | 61.46 | 61.96 | 1,273,513 | +0.22(+0.35%) |
Sep 15, 2023 | 62.29 | 62.52 | 61.48 | 61.74 | 4,305,523 | -0.95(-1.52%) |
Sep 14, 2023 | 61.79 | 62.93 | 61.50 | 62.70 | 1,703,656 | +1.39(+2.26%) |
Sep 13, 2023 | 61.34 | 61.67 | 61.01 | 61.31 | 1,491,525 | -0.09(-0.14%) |
Sep 12, 2023 | 61.04 | 61.44 | 60.86 | 61.40 | 1,339,318 | +0.14(+0.22%) |
Sep 11, 2023 | 61.13 | 61.36 | 60.41 | 61.26 | 1,117,586 | +0.32(+0.53%) |
Sep 08, 2023 | 61.88 | 62.12 | 60.93 | 60.94 | 1,350,047 | -0.94(-1.52%) |
Sep 07, 2023 | 62.28 | 62.58 | 61.64 | 61.88 | 1,345,783 | -0.36(-0.58%) |
Sep 06, 2023 | 61.49 | 62.33 | 61.28 | 62.24 | 1,386,537 | +0.72(+1.17%) |
Sep 05, 2023 | 61.76 | 61.85 | 61.22 | 61.52 | 1,201,020 | -0.32(-0.52%) |
Sep 01, 2023 | 62.00 | 62.42 | 61.35 | 61.85 | 781,082 | +0.07(+0.11%) |
Aug 31, 2023 | 61.63 | 61.97 | 61.50 | 61.78 | 1,486,061 | +0.18(+0.30%) |
Aug 30, 2023 | 60.91 | 61.97 | 60.87 | 61.59 | 1,042,508 | +0.70(+1.15%) |
Aug 29, 2023 | 60.33 | 60.97 | 59.92 | 60.89 | 941,766 | +0.56(+0.93%) |
Aug 28, 2023 | 59.55 | 60.44 | 59.55 | 60.33 | 1,367,334 | +0.86(+1.44%) |
Aug 25, 2023 | 59.03 | 59.75 | 58.75 | 59.47 | 719,762 | +0.61(+1.04%) |
Aug 24, 2023 | 59.39 | 60.06 | 58.86 | 58.86 | 1,048,850 | -0.51(-0.85%) |
Aug 23, 2023 | 58.19 | 59.53 | 58.15 | 59.37 | 1,223,973 | +1.48(+2.55%) |
Aug 22, 2023 | 57.86 | 58.55 | 57.85 | 57.89 | 1,368,612 | +0.95(+1.67%) |
Aug 21, 2023 | 57.62 | 57.64 | 56.49 | 56.94 | 945,766 | -0.53(-0.93%) |
Aug 18, 2023 | 56.48 | 57.57 | 56.42 | 57.47 | 794,094 | +0.53(+0.94%) |
Aug 17, 2023 | 57.55 | 58.26 | 56.91 | 56.94 | 986,722 | -0.69(-1.20%) |
Aug 16, 2023 | 58.04 | 58.34 | 57.44 | 57.63 | 1,189,732 | -0.39(-0.67%) |
Aug 15, 2023 | 58.31 | 58.47 | 57.92 | 58.01 | 1,170,048 | -0.52(-0.90%) |
Aug 14, 2023 | 58.55 | 58.92 | 58.41 | 58.54 | 1,295,415 | -0.25(-0.43%) |
Aug 11, 2023 | 59.28 | 59.40 | 58.48 | 58.79 | 1,210,017 | -0.52(-0.87%) |
Aug 10, 2023 | 59.45 | 59.95 | 59.15 | 59.31 | 1,099,231 | +0.08(+0.13%) |
Aug 09, 2023 | 58.92 | 59.78 | 58.67 | 59.23 | 1,316,148 | +0.15(+0.25%) |
Aug 08, 2023 | 59.40 | 59.56 | 58.57 | 59.08 | 1,752,337 | -0.64(-1.07%) |
Aug 07, 2023 | 59.25 | 60.18 | 59.24 | 59.73 | 1,162,132 | +0.50(+0.84%) |
Aug 04, 2023 | 58.04 | 59.49 | 57.99 | 59.23 | 1,266,488 | +1.09(+1.87%) |
Aug 03, 2023 | 57.72 | 59.65 | 57.72 | 58.14 | 2,125,974 | -1.79(-2.98%) |
Aug 02, 2023 | 59.88 | 60.04 | 59.23 | 59.93 | 1,443,924 | -0.14(-0.23%) |
Aug 01, 2023 | 59.47 | 60.20 | 59.42 | 60.07 | 1,336,304 | +0.37(+0.62%) |
Jul 31, 2023 | 58.97 | 59.72 | 58.77 | 59.70 | 3,311,354 | +0.82(+1.39%) |
Jul 28, 2023 | 59.85 | 60.03 | 58.75 | 58.88 | 821,598 | -0.51(-0.85%) |
Jul 27, 2023 | 60.87 | 61.13 | 59.21 | 59.39 | 1,422,275 | -1.31(-2.16%) |
Jul 26, 2023 | 60.34 | 61.10 | 60.34 | 60.70 | 1,341,928 | +0.35(+0.58%) |
Jul 25, 2023 | 60.38 | 60.70 | 60.08 | 60.35 | 1,596,846 | -0.08(-0.13%) |
Jul 24, 2023 | 60.24 | 60.55 | 59.99 | 60.43 | 1,139,272 | +0.25(+0.42%) |
Jul 21, 2023 | 60.47 | 60.47 | 59.84 | 60.17 | 1,478,204 | -0.10(-0.16%) |
Jul 20, 2023 | 60.28 | 60.43 | 59.38 | 60.27 | 1,287,652 | -0.23(-0.39%) |
Jul 19, 2023 | 60.43 | 60.64 | 59.90 | 60.50 | 1,317,798 | +0.39(+0.65%) |
Jul 18, 2023 | 59.52 | 60.35 | 59.35 | 60.11 | 2,547,570 | +0.53(+0.90%) |
Jul 17, 2023 | 57.96 | 59.91 | 57.61 | 59.58 | 1,960,713 | +1.72(+2.97%) |
Jul 14, 2023 | 57.26 | 57.88 | 57.05 | 57.86 | 1,060,715 | +0.39(+0.68%) |
Jul 13, 2023 | 57.80 | 57.86 | 56.95 | 57.47 | 1,308,615 | -0.23(-0.40%) |
Jul 12, 2023 | 57.57 | 58.07 | 57.26 | 57.70 | 1,712,054 | +0.79(+1.38%) |
Jul 11, 2023 | 57.34 | 57.36 | 56.55 | 56.92 | 1,339,791 | -0.22(-0.39%) |
Jul 10, 2023 | 56.33 | 57.19 | 56.08 | 57.14 | 1,635,672 | +0.80(+1.42%) |
Jul 07, 2023 | 56.35 | 56.76 | 56.10 | 56.34 | 1,548,197 | -0.31(-0.55%) |
Jul 06, 2023 | 55.79 | 56.95 | 55.50 | 56.65 | 1,484,875 | +0.04(+0.07%) |
Jul 05, 2023 | 55.64 | 56.87 | 55.14 | 56.61 | 1,641,053 | +0.93(+1.68%) |
Jul 03, 2023 | 54.89 | 55.93 | 54.72 | 55.68 | 812,381 | +0.44(+0.79%) |
Jun 30, 2023 | 55.17 | 55.55 | 54.48 | 55.24 | 2,208,988 | +0.64(+1.18%) |
Jun 29, 2023 | 53.65 | 54.67 | 53.49 | 54.60 | 1,234,812 | +0.67(+1.24%) |
Jun 28, 2023 | 54.05 | 54.05 | 53.39 | 53.93 | 1,359,521 | -0.26(-0.48%) |
Jun 27, 2023 | 53.40 | 54.40 | 53.10 | 54.19 | 1,108,008 | +1.08(+2.03%) |
Jun 26, 2023 | 52.47 | 53.35 | 52.47 | 53.11 | 1,026,260 | +0.64(+1.22%) |
Jun 23, 2023 | 52.98 | 53.36 | 52.25 | 52.47 | 3,490,565 | -0.86(-1.60%) |
Jun 22, 2023 | 54.14 | 54.23 | 53.11 | 53.33 | 1,051,669 | -0.68(-1.26%) |
Jun 21, 2023 | 53.55 | 54.09 | 53.27 | 54.01 | 890,783 | +0.10(+0.18%) |
Jun 20, 2023 | 55.01 | 55.09 | 53.73 | 53.91 | 1,200,555 | -1.27(-2.31%) |
Jun 16, 2023 | 55.62 | 55.93 | 55.03 | 55.19 | 2,448,693 | -0.39(-0.70%) |
Jun 15, 2023 | 54.61 | 55.62 | 54.44 | 55.57 | 1,074,552 | +1.74(+3.23%) |
May 08, 2023 | 53.96 | 54.16 | 53.14 | 53.84 | 978,742 | -0.38(-0.71%) |
May 05, 2023 | 53.88 | 54.35 | 53.59 | 54.22 | 908,807 | +0.72(+1.35%) |
May 04, 2023 | 53.35 | 54.09 | 52.83 | 53.50 | 1,477,235 | +0.45(+0.85%) |
May 03, 2023 | 52.88 | 53.70 | 52.48 | 53.05 | 1,496,283 | +0.47(+0.90%) |
May 02, 2023 | 53.05 | 53.08 | 51.92 | 52.58 | 1,476,424 | -0.66(-1.25%) |
May 01, 2023 | 53.00 | 53.28 | 52.78 | 53.24 | 956,869 | +0.12(+0.24%) |
Apr 28, 2023 | 52.86 | 53.39 | 52.74 | 53.11 | 1,106,266 | +0.25(+0.47%) |
Apr 27, 2023 | 52.02 | 52.96 | 51.86 | 52.86 | 1,104,491 | +1.08(+2.08%) |
Apr 26, 2023 | 51.96 | 52.38 | 51.67 | 51.79 | 982,464 | -0.38(-0.74%) |
Apr 25, 2023 | 52.16 | 52.53 | 51.85 | 52.17 | 1,544,009 | -0.10(-0.18%) |
Apr 24, 2023 | 52.09 | 52.33 | 51.67 | 52.27 | 931,794 | +0.43(+0.83%) |
Apr 21, 2023 | 51.76 | 52.09 | 51.33 | 51.84 | 1,037,041 | +0.32(+0.62%) |
Apr 20, 2023 | 51.49 | 51.59 | 51.17 | 51.52 | 1,086,551 | -0.13(-0.26%) |
Apr 19, 2023 | 50.38 | 51.68 | 50.05 | 51.65 | 1,085,553 | +0.95(+1.88%) |
Apr 18, 2023 | 51.14 | 51.22 | 50.70 | 50.70 | 1,624,938 | -0.44(-0.86%) |
Apr 17, 2023 | 50.77 | 51.22 | 50.63 | 51.14 | 2,321,866 | +0.41(+0.81%) |
Apr 14, 2023 | 51.49 | 51.75 | 50.38 | 50.73 | 1,102,447 | -0.96(-1.86%) |
Apr 13, 2023 | 51.96 | 52.22 | 51.49 | 51.69 | 1,553,380 | -0.38(-0.72%) |
Apr 12, 2023 | 51.92 | 52.24 | 51.67 | 52.07 | 1,579,606 | +0.64(+1.25%) |
Apr 11, 2023 | 50.58 | 51.72 | 50.38 | 51.42 | 1,577,408 | +1.07(+2.12%) |
Apr 10, 2023 | 50.00 | 50.37 | 49.63 | 50.35 | 775,863 | +0.08(+0.15%) |
Apr 06, 2023 | 49.52 | 50.28 | 49.12 | 50.28 | 1,200,432 | +0.68(+1.38%) |
Apr 05, 2023 | 50.38 | 50.84 | 49.57 | 49.59 | 1,560,435 | -0.97(-1.92%) |
Apr 04, 2023 | 50.96 | 51.05 | 50.30 | 50.57 | 1,317,888 | -0.40(-0.79%) |
Apr 03, 2023 | 50.73 | 51.42 | 50.36 | 50.97 | 1,423,003 | +0.10(+0.19%) |
Mar 31, 2023 | 50.01 | 50.92 | 50.00 | 50.87 | 1,567,374 | +1.08(+2.16%) |
Mar 30, 2023 | 49.77 | 50.04 | 49.57 | 49.80 | 798,428 | +0.79(+1.61%) |
Mar 29, 2023 | 48.71 | 49.02 | 48.55 | 49.01 | 791,990 | +0.86(+1.78%) |
Mar 28, 2023 | 48.01 | 48.69 | 47.70 | 48.15 | 954,944 | -0.12(-0.26%) |
Mar 27, 2023 | 48.86 | 49.01 | 48.17 | 48.28 | 1,324,696 | -0.23(-0.48%) |
Mar 24, 2023 | 47.44 | 48.52 | 47.06 | 48.51 | 1,184,430 | +0.88(+1.84%) |
Mar 23, 2023 | 48.49 | 48.87 | 47.35 | 47.63 | 1,060,995 | -0.61(-1.26%) |
Mar 22, 2023 | 48.87 | 49.60 | 48.20 | 48.24 | 1,306,665 | -1.00(-2.03%) |
Mar 21, 2023 | 49.38 | 49.76 | 48.63 | 49.24 | 1,303,272 | +0.12(+0.25%) |
Mar 20, 2023 | 48.41 | 49.28 | 48.10 | 49.11 | 1,242,899 | +0.76(+1.57%) |
Mar 17, 2023 | 49.81 | 49.97 | 48.16 | 48.35 | 3,951,833 | -1.72(-3.44%) |
Mar 16, 2023 | 49.66 | 50.61 | 49.36 | 50.08 | 1,402,478 | +0.01(+0.02%) |
Mar 15, 2023 | 49.56 | 50.25 | 49.27 | 50.07 | 1,342,447 | -0.18(-0.36%) |
Mar 14, 2023 | 50.53 | 51.16 | 49.90 | 50.25 | 1,850,103 | +0.20(+0.40%) |
Mar 13, 2023 | 48.40 | 50.54 | 48.11 | 50.05 | 1,772,448 | +1.27(+2.61%) |
Mar 10, 2023 | 50.03 | 50.16 | 48.57 | 48.77 | 1,289,794 | -1.42(-2.82%) |
Mar 09, 2023 | 51.31 | 51.41 | 50.04 | 50.19 | 1,055,533 | -0.97(-1.89%) |
Mar 08, 2023 | 51.05 | 51.45 | 50.76 | 51.16 | 817,250 | +0.18(+0.35%) |
Mar 07, 2023 | 52.12 | 52.21 | 50.93 | 50.98 | 1,531,394 | -1.17(-2.24%) |
Mar 06, 2023 | 52.03 | 52.48 | 51.88 | 52.15 | 1,378,023 | +0.24(+0.46%) |
Mar 03, 2023 | 50.68 | 52.05 | 50.51 | 51.91 | 1,696,729 | +1.75(+3.49%) |
Mar 02, 2023 | 49.68 | 50.27 | 49.38 | 50.16 | 1,445,217 | +0.20(+0.40%) |