Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.97 | 48.38 | 45.86 | 47.98 | 529,999 | +1.99(+4.32%) |
Feb 28, 2024 | 49.42 | 49.42 | 44.34 | 45.99 | 567,786 | +0.33(+0.71%) |
Feb 27, 2024 | 44.76 | 46.10 | 44.76 | 45.67 | 277,205 | +0.41(+0.90%) |
Feb 26, 2024 | 45.35 | 46.02 | 44.92 | 45.26 | 228,841 | +0.06(+0.13%) |
Feb 23, 2024 | 44.74 | 45.69 | 44.68 | 45.20 | 230,818 | +0.27(+0.59%) |
Feb 22, 2024 | 44.31 | 44.97 | 43.88 | 44.94 | 177,064 | +1.07(+2.44%) |
Feb 21, 2024 | 44.35 | 44.54 | 43.69 | 43.87 | 134,152 | -0.52(-1.18%) |
Feb 20, 2024 | 44.03 | 44.72 | 44.02 | 44.39 | 174,456 | +0.08(+0.18%) |
Feb 16, 2024 | 43.66 | 45.09 | 43.13 | 44.31 | 191,132 | +0.19(+0.43%) |
Feb 15, 2024 | 43.62 | 44.71 | 43.39 | 44.13 | 236,544 | +0.85(+1.97%) |
Feb 14, 2024 | 44.22 | 44.25 | 42.39 | 43.27 | 215,081 | -0.33(-0.75%) |
Feb 13, 2024 | 44.52 | 44.88 | 43.32 | 43.60 | 273,172 | -2.41(-5.24%) |
Feb 12, 2024 | 45.30 | 46.58 | 45.30 | 46.01 | 144,028 | +0.78(+1.73%) |
Feb 09, 2024 | 46.08 | 46.34 | 44.99 | 45.23 | 200,816 | -0.91(-1.97%) |
Feb 08, 2024 | 45.07 | 46.16 | 44.62 | 46.14 | 143,642 | +1.33(+2.96%) |
Feb 07, 2024 | 45.77 | 45.77 | 44.62 | 44.82 | 155,348 | -0.74(-1.63%) |
Feb 06, 2024 | 44.73 | 46.16 | 44.55 | 45.56 | 119,054 | +0.74(+1.66%) |
Feb 05, 2024 | 45.72 | 45.72 | 44.70 | 44.82 | 165,283 | -1.64(-3.53%) |
Feb 02, 2024 | 46.56 | 46.81 | 45.50 | 46.46 | 209,965 | -0.76(-1.61%) |
Feb 01, 2024 | 46.44 | 47.31 | 46.20 | 47.22 | 139,478 | +1.08(+2.34%) |
Jan 31, 2024 | 46.85 | 48.02 | 45.98 | 46.14 | 254,822 | -0.71(-1.52%) |
Jan 30, 2024 | 46.79 | 47.22 | 46.45 | 46.86 | 129,493 | -0.22(-0.46%) |
Jan 29, 2024 | 45.43 | 47.17 | 45.33 | 47.07 | 145,743 | +1.48(+3.25%) |
Jan 26, 2024 | 45.72 | 46.20 | 45.38 | 45.59 | 124,023 | +0.08(+0.17%) |
Jan 25, 2024 | 45.33 | 45.68 | 44.78 | 45.51 | 115,084 | +0.67(+1.50%) |
Jan 24, 2024 | 45.95 | 45.95 | 44.54 | 44.84 | 160,931 | -0.69(-1.52%) |
Jan 23, 2024 | 46.26 | 46.33 | 45.10 | 45.53 | 184,404 | -0.09(-0.20%) |
Jan 22, 2024 | 44.66 | 46.44 | 44.65 | 45.62 | 296,805 | +1.17(+2.63%) |
Jan 19, 2024 | 44.28 | 44.75 | 43.78 | 44.45 | 209,583 | +0.37(+0.83%) |
Jan 18, 2024 | 43.63 | 44.13 | 43.26 | 44.09 | 183,445 | +0.69(+1.60%) |
Jan 17, 2024 | 42.99 | 43.94 | 42.75 | 43.39 | 170,037 | -0.26(-0.59%) |
Jan 16, 2024 | 43.73 | 44.01 | 42.93 | 43.65 | 303,120 | -0.26(-0.59%) |
Jan 12, 2024 | 46.51 | 46.51 | 43.82 | 43.91 | 287,150 | -2.35(-5.09%) |
Jan 11, 2024 | 47.19 | 47.53 | 46.18 | 46.26 | 243,466 | -0.99(-2.09%) |
Jan 10, 2024 | 45.96 | 47.27 | 45.96 | 47.25 | 186,482 | +1.10(+2.38%) |
Jan 09, 2024 | 46.00 | 46.45 | 45.83 | 46.15 | 151,288 | -0.62(-1.33%) |
Jan 08, 2024 | 45.39 | 46.98 | 45.14 | 46.78 | 175,480 | +1.41(+3.12%) |
Jan 05, 2024 | 45.44 | 46.16 | 45.27 | 45.36 | 213,429 | -0.41(-0.89%) |
Jan 04, 2024 | 45.76 | 46.40 | 45.25 | 45.77 | 289,670 | -0.04(-0.09%) |
Jan 03, 2024 | 48.29 | 48.46 | 45.78 | 45.81 | 333,184 | -2.73(-5.62%) |
Jan 02, 2024 | 48.90 | 50.00 | 48.36 | 48.54 | 217,615 | -0.57(-1.17%) |
Dec 29, 2023 | 49.96 | 50.29 | 48.86 | 49.11 | 308,238 | -0.76(-1.53%) |
Dec 28, 2023 | 50.08 | 50.57 | 49.59 | 49.87 | 168,150 | -0.43(-0.85%) |
Dec 27, 2023 | 50.49 | 50.62 | 49.70 | 50.30 | 258,348 | -0.18(-0.35%) |
Dec 26, 2023 | 48.90 | 50.49 | 48.72 | 50.48 | 253,020 | +1.81(+3.72%) |
Dec 22, 2023 | 48.43 | 49.10 | 47.95 | 48.67 | 131,522 | +0.22(+0.45%) |
Dec 21, 2023 | 48.18 | 49.04 | 48.04 | 48.45 | 135,510 | +1.03(+2.17%) |
Dec 20, 2023 | 48.64 | 49.16 | 47.33 | 47.42 | 215,296 | -1.28(-2.62%) |
Dec 19, 2023 | 48.33 | 49.00 | 48.33 | 48.69 | 146,753 | +0.66(+1.38%) |
Dec 18, 2023 | 48.52 | 49.56 | 47.96 | 48.03 | 271,026 | -0.26(-0.55%) |
Dec 15, 2023 | 49.43 | 49.91 | 47.96 | 48.30 | 613,673 | -2.06(-4.08%) |
Dec 14, 2023 | 49.87 | 50.95 | 49.73 | 50.35 | 272,164 | +0.98(+1.98%) |
Dec 13, 2023 | 47.19 | 49.52 | 46.45 | 49.37 | 254,344 | +2.20(+4.67%) |
Dec 12, 2023 | 47.54 | 47.92 | 47.09 | 47.17 | 152,758 | -0.34(-0.72%) |
Dec 11, 2023 | 48.25 | 48.31 | 47.37 | 47.51 | 136,000 | -0.68(-1.40%) |
Dec 08, 2023 | 48.09 | 48.67 | 47.42 | 48.19 | 176,438 | -0.06(-0.12%) |
Dec 07, 2023 | 46.98 | 48.60 | 46.91 | 48.25 | 297,832 | +1.18(+2.52%) |
Dec 06, 2023 | 45.25 | 47.55 | 45.25 | 47.06 | 418,330 | +2.42(+5.42%) |
Dec 05, 2023 | 45.12 | 45.37 | 44.46 | 44.65 | 227,232 | -0.58(-1.28%) |
Dec 04, 2023 | 45.11 | 46.55 | 45.01 | 45.22 | 202,096 | +0.00(+0.00%) |
Dec 01, 2023 | 42.63 | 45.32 | 42.58 | 45.22 | 290,223 | +2.67(+6.28%) |
Nov 30, 2023 | 42.48 | 43.07 | 41.93 | 42.55 | 282,694 | +0.02(+0.05%) |
Nov 29, 2023 | 42.89 | 43.36 | 42.25 | 42.53 | 220,051 | -0.08(-0.18%) |
Nov 28, 2023 | 43.07 | 43.07 | 42.30 | 42.61 | 156,808 | -0.50(-1.16%) |
Nov 27, 2023 | 43.66 | 44.05 | 43.07 | 43.11 | 153,454 | -0.74(-1.70%) |
Nov 24, 2023 | 43.96 | 44.06 | 43.44 | 43.85 | 124,829 | -0.20(-0.44%) |
Nov 22, 2023 | 44.05 | 44.84 | 43.93 | 44.05 | 156,889 | +0.34(+0.78%) |
Nov 21, 2023 | 43.69 | 43.96 | 43.20 | 43.71 | 164,982 | -0.30(-0.69%) |
Nov 20, 2023 | 44.58 | 44.58 | 43.73 | 44.01 | 268,073 | -0.61(-1.36%) |
Nov 17, 2023 | 44.58 | 44.80 | 43.80 | 44.62 | 223,410 | +0.51(+1.15%) |
Nov 16, 2023 | 44.74 | 44.83 | 43.77 | 44.11 | 187,800 | -0.80(-1.79%) |
Nov 15, 2023 | 44.24 | 45.72 | 44.24 | 44.91 | 230,183 | +0.64(+1.44%) |
Nov 14, 2023 | 42.81 | 44.43 | 42.81 | 44.27 | 273,366 | +2.37(+5.65%) |
Nov 13, 2023 | 41.85 | 42.35 | 41.54 | 41.90 | 262,508 | +0.25(+0.61%) |
Nov 10, 2023 | 41.70 | 42.06 | 41.11 | 41.65 | 243,727 | -0.52(-1.23%) |
Nov 09, 2023 | 43.19 | 43.33 | 41.85 | 42.17 | 257,739 | -0.68(-1.58%) |
Nov 08, 2023 | 43.49 | 44.25 | 42.06 | 42.84 | 276,882 | +0.17(+0.39%) |
Nov 07, 2023 | 43.92 | 43.92 | 42.12 | 42.68 | 272,549 | -1.41(-3.20%) |
Nov 06, 2023 | 44.45 | 44.81 | 43.83 | 44.09 | 219,033 | -0.47(-1.05%) |
Nov 03, 2023 | 44.11 | 46.16 | 43.97 | 44.56 | 262,536 | +0.82(+1.88%) |
Nov 02, 2023 | 44.17 | 45.18 | 42.47 | 43.73 | 463,975 | +0.27(+0.63%) |
Nov 01, 2023 | 52.13 | 52.13 | 42.58 | 43.46 | 663,353 | -4.79(-9.92%) |
Oct 31, 2023 | 48.66 | 49.42 | 47.82 | 48.25 | 300,828 | -0.15(-0.30%) |
Oct 30, 2023 | 48.34 | 48.89 | 47.71 | 48.39 | 181,376 | +0.58(+1.21%) |
Oct 27, 2023 | 48.05 | 48.69 | 47.30 | 47.82 | 138,284 | -0.06(-0.12%) |
Oct 26, 2023 | 48.38 | 48.45 | 47.45 | 47.88 | 155,489 | -0.30(-0.63%) |
Oct 25, 2023 | 48.00 | 48.64 | 47.66 | 48.18 | 151,573 | -0.14(-0.28%) |
Oct 24, 2023 | 49.55 | 49.59 | 47.94 | 48.32 | 170,676 | -0.76(-1.56%) |
Oct 23, 2023 | 49.42 | 50.19 | 49.06 | 49.08 | 206,060 | -0.84(-1.69%) |
Oct 20, 2023 | 50.50 | 50.59 | 49.67 | 49.92 | 220,901 | -0.40(-0.80%) |
Oct 19, 2023 | 50.08 | 51.36 | 49.91 | 50.32 | 277,310 | +0.30(+0.61%) |
Oct 18, 2023 | 49.71 | 50.58 | 49.29 | 50.02 | 225,392 | +0.10(+0.20%) |
Oct 17, 2023 | 46.85 | 49.96 | 46.54 | 49.92 | 329,408 | +2.85(+6.05%) |
Oct 16, 2023 | 45.78 | 47.20 | 45.55 | 47.07 | 174,135 | +1.70(+3.75%) |
Oct 13, 2023 | 44.73 | 45.75 | 44.59 | 45.37 | 159,044 | +0.53(+1.18%) |
Oct 12, 2023 | 46.44 | 46.52 | 44.41 | 44.84 | 287,802 | -1.30(-2.82%) |
Oct 11, 2023 | 48.04 | 48.20 | 45.19 | 46.14 | 383,365 | -2.07(-4.28%) |
Oct 10, 2023 | 48.32 | 48.66 | 47.85 | 48.21 | 230,885 | +0.13(+0.26%) |
Oct 09, 2023 | 47.49 | 48.49 | 46.98 | 48.08 | 172,499 | +0.42(+0.88%) |
Oct 06, 2023 | 48.31 | 48.61 | 46.10 | 47.66 | 282,557 | -0.92(-1.89%) |
Oct 05, 2023 | 48.01 | 48.73 | 47.65 | 48.58 | 264,751 | +0.57(+1.18%) |
Oct 04, 2023 | 47.37 | 48.08 | 46.61 | 48.01 | 215,097 | +0.85(+1.81%) |
Oct 03, 2023 | 49.61 | 50.21 | 47.15 | 47.16 | 251,602 | -2.77(-5.55%) |
Oct 02, 2023 | 48.37 | 50.02 | 48.14 | 49.93 | 415,564 | +1.53(+3.15%) |
Sep 29, 2023 | 49.74 | 49.74 | 48.13 | 48.40 | 222,864 | -0.92(-1.87%) |
Sep 28, 2023 | 47.20 | 49.52 | 47.20 | 49.32 | 252,632 | +2.23(+4.74%) |
Sep 27, 2023 | 48.55 | 49.03 | 47.03 | 47.09 | 205,862 | -1.22(-2.53%) |
Sep 26, 2023 | 48.94 | 49.85 | 48.32 | 48.32 | 248,779 | -0.94(-1.91%) |
Sep 25, 2023 | 50.58 | 49.35 | 48.99 | 49.26 | 255,433 | -1.56(-3.06%) |
Sep 22, 2023 | 51.90 | 52.56 | 50.79 | 50.81 | 200,986 | -0.99(-1.91%) |
Sep 21, 2023 | 52.69 | 53.37 | 51.79 | 51.80 | 278,806 | -1.13(-2.13%) |
Sep 20, 2023 | 52.71 | 53.46 | 52.55 | 52.93 | 228,238 | +0.77(+1.48%) |
Sep 19, 2023 | 52.09 | 52.38 | 51.50 | 52.15 | 271,390 | +0.14(+0.26%) |
Sep 18, 2023 | 52.51 | 52.55 | 51.95 | 52.02 | 203,398 | -0.21(-0.39%) |
Sep 15, 2023 | 52.07 | 52.43 | 51.54 | 52.22 | 492,349 | -0.09(-0.17%) |
Sep 14, 2023 | 51.32 | 52.46 | 51.26 | 52.31 | 216,769 | +1.52(+3.00%) |
Sep 13, 2023 | 51.58 | 51.78 | 50.66 | 50.79 | 228,192 | -0.71(-1.37%) |
Sep 12, 2023 | 51.32 | 51.79 | 50.46 | 51.49 | 290,485 | +0.57(+1.12%) |
Sep 11, 2023 | 51.06 | 51.17 | 49.84 | 50.92 | 316,655 | +0.00(+0.00%) |
Sep 08, 2023 | 52.06 | 52.20 | 50.68 | 50.92 | 163,457 | -1.20(-2.31%) |
Sep 07, 2023 | 51.44 | 52.17 | 51.22 | 52.12 | 214,530 | +0.53(+1.03%) |
Sep 06, 2023 | 52.12 | 52.62 | 51.55 | 51.59 | 222,784 | -0.37(-0.71%) |
Sep 05, 2023 | 53.49 | 53.67 | 51.78 | 51.96 | 346,550 | -1.19(-2.24%) |
Sep 01, 2023 | 53.49 | 54.10 | 52.78 | 53.15 | 177,825 | +0.04(+0.07%) |
Aug 31, 2023 | 53.79 | 54.14 | 53.00 | 53.11 | 204,565 | -0.79(-1.46%) |
Aug 30, 2023 | 53.73 | 54.46 | 53.35 | 53.90 | 193,034 | +0.12(+0.22%) |
Aug 29, 2023 | 54.52 | 54.78 | 53.49 | 53.78 | 257,916 | -0.91(-1.67%) |
Aug 28, 2023 | 53.25 | 55.20 | 53.25 | 54.69 | 334,514 | +1.56(+2.94%) |
Aug 25, 2023 | 53.77 | 53.83 | 52.92 | 53.13 | 273,862 | -0.48(-0.90%) |
Aug 24, 2023 | 52.65 | 54.03 | 52.38 | 53.62 | 285,090 | +0.90(+1.71%) |
Aug 23, 2023 | 53.28 | 54.03 | 52.52 | 52.72 | 259,636 | -0.56(-1.06%) |
Aug 22, 2023 | 52.58 | 53.40 | 52.07 | 53.28 | 190,167 | +0.95(+1.82%) |
Aug 21, 2023 | 52.65 | 53.02 | 51.89 | 52.33 | 229,970 | -0.41(-0.77%) |
Aug 18, 2023 | 52.58 | 53.39 | 52.56 | 52.74 | 164,900 | +0.02(+0.04%) |
Aug 17, 2023 | 52.75 | 53.06 | 52.23 | 52.72 | 189,387 | -0.03(-0.06%) |
Aug 16, 2023 | 53.97 | 54.27 | 52.70 | 52.75 | 303,406 | -1.37(-2.53%) |
Aug 15, 2023 | 54.58 | 54.78 | 53.97 | 54.11 | 195,587 | -0.76(-1.38%) |
Aug 14, 2023 | 54.98 | 54.98 | 53.96 | 54.87 | 224,356 | -0.36(-0.65%) |
Aug 11, 2023 | 54.90 | 55.30 | 54.25 | 55.23 | 317,360 | +0.27(+0.49%) |
Aug 10, 2023 | 56.61 | 56.73 | 54.78 | 54.96 | 290,294 | -1.56(-2.76%) |
Aug 09, 2023 | 56.03 | 56.87 | 56.03 | 56.52 | 155,880 | +0.19(+0.34%) |
Aug 08, 2023 | 56.20 | 56.59 | 55.75 | 56.32 | 210,007 | -0.48(-0.84%) |
Aug 07, 2023 | 55.82 | 57.05 | 55.79 | 56.80 | 293,176 | +1.29(+2.32%) |
Aug 04, 2023 | 55.91 | 56.62 | 55.28 | 55.51 | 239,821 | -0.39(-0.69%) |
Aug 03, 2023 | 56.86 | 58.11 | 55.68 | 55.90 | 457,939 | -1.12(-1.96%) |
Aug 02, 2023 | 56.25 | 57.54 | 55.69 | 57.01 | 334,098 | +0.16(+0.27%) |
Aug 01, 2023 | 58.33 | 58.72 | 56.22 | 56.86 | 228,345 | -1.63(-2.78%) |
Jul 31, 2023 | 57.57 | 59.13 | 57.10 | 58.49 | 249,849 | +1.22(+2.13%) |
Jul 28, 2023 | 58.40 | 58.76 | 57.24 | 57.26 | 151,842 | -0.63(-1.09%) |
Jul 27, 2023 | 57.91 | 58.68 | 57.69 | 57.89 | 206,666 | +0.35(+0.61%) |
Jul 26, 2023 | 57.41 | 58.09 | 57.31 | 57.54 | 212,335 | +0.19(+0.34%) |
Jul 25, 2023 | 57.93 | 58.25 | 57.17 | 57.35 | 177,958 | -0.69(-1.19%) |
Jul 24, 2023 | 57.61 | 58.45 | 57.23 | 58.04 | 174,912 | +0.32(+0.55%) |
Jul 21, 2023 | 58.10 | 58.34 | 57.17 | 57.72 | 207,227 | +0.14(+0.24%) |
Jul 20, 2023 | 58.31 | 58.44 | 57.55 | 57.58 | 203,636 | -0.35(-0.60%) |
Jul 19, 2023 | 56.97 | 58.17 | 56.83 | 57.93 | 167,373 | +0.58(+1.01%) |
Jul 18, 2023 | 55.75 | 58.00 | 55.75 | 57.35 | 172,923 | +0.32(+0.56%) |
Jul 17, 2023 | 57.30 | 58.24 | 56.67 | 57.03 | 195,862 | -0.50(-0.88%) |
Jul 14, 2023 | 57.87 | 58.17 | 57.11 | 57.53 | 237,433 | -0.52(-0.90%) |
Jul 13, 2023 | 57.59 | 58.48 | 57.31 | 58.06 | 136,897 | +0.56(+0.98%) |
Jul 12, 2023 | 58.11 | 58.28 | 57.32 | 57.50 | 210,717 | +0.48(+0.85%) |
Jul 11, 2023 | 56.97 | 57.76 | 56.77 | 57.01 | 159,781 | +0.33(+0.58%) |
Jul 10, 2023 | 55.56 | 57.35 | 55.56 | 56.68 | 178,682 | +0.89(+1.60%) |
Jul 07, 2023 | 55.33 | 56.37 | 55.31 | 55.79 | 203,774 | +0.60(+1.09%) |
Jul 06, 2023 | 54.55 | 55.37 | 54.30 | 55.19 | 181,953 | +0.16(+0.30%) |
Jul 05, 2023 | 56.75 | 56.75 | 54.63 | 55.02 | 221,121 | -1.98(-3.47%) |
Jul 03, 2023 | 56.35 | 57.87 | 56.26 | 57.00 | 142,837 | +0.74(+1.31%) |
Jun 30, 2023 | 57.69 | 57.75 | 56.08 | 56.26 | 225,167 | -1.04(-1.81%) |
Jun 29, 2023 | 55.74 | 57.37 | 55.74 | 57.30 | 202,322 | +1.53(+2.75%) |
Jun 28, 2023 | 56.66 | 56.66 | 55.10 | 55.77 | 256,340 | -0.97(-1.71%) |
Jun 27, 2023 | 56.24 | 57.22 | 56.01 | 56.74 | 177,428 | +0.61(+1.09%) |
Jun 26, 2023 | 55.74 | 56.81 | 55.53 | 56.13 | 163,309 | +0.30(+0.54%) |
Jun 23, 2023 | 56.64 | 57.79 | 55.35 | 55.83 | 433,596 | -1.42(-2.47%) |
Jun 22, 2023 | 57.80 | 58.13 | 56.35 | 57.24 | 225,794 | -0.58(-1.01%) |
Jun 21, 2023 | 57.24 | 58.42 | 56.82 | 57.83 | 264,699 | +0.39(+0.68%) |
Jun 20, 2023 | 57.28 | 57.95 | 56.66 | 57.44 | 297,726 | -0.18(-0.32%) |
Jun 16, 2023 | 58.99 | 58.99 | 57.29 | 57.62 | 518,465 | -0.64(-1.10%) |
Jun 15, 2023 | 58.67 | 58.73 | 57.78 | 58.26 | 353,377 | -0.28(-0.48%) |
Jun 14, 2023 | 59.60 | 60.57 | 57.78 | 58.54 | 476,736 | -3.19(-5.17%) |
Jun 13, 2023 | 60.63 | 61.85 | 60.35 | 61.73 | 230,753 | +1.17(+1.94%) |
Jun 12, 2023 | 59.57 | 61.00 | 59.38 | 60.56 | 193,258 | +1.16(+1.96%) |
Jun 09, 2023 | 60.94 | 60.94 | 59.22 | 59.40 | 209,397 | -1.74(-2.85%) |
Jun 08, 2023 | 62.33 | 62.33 | 60.81 | 61.14 | 191,867 | -1.46(-2.33%) |
Jun 07, 2023 | 59.97 | 62.96 | 59.97 | 62.60 | 408,360 | +3.20(+5.39%) |
Jun 06, 2023 | 58.46 | 59.67 | 58.46 | 59.40 | 180,786 | +0.68(+1.16%) |
Jun 05, 2023 | 60.11 | 60.54 | 58.50 | 58.71 | 231,200 | -2.33(-3.81%) |
Jun 02, 2023 | 59.34 | 61.18 | 59.11 | 61.04 | 154,711 | +2.39(+4.08%) |
Jun 01, 2023 | 57.54 | 58.85 | 57.03 | 58.65 | 175,456 | +1.12(+1.96%) |
May 31, 2023 | 58.05 | 58.34 | 57.02 | 57.52 | 304,901 | -0.44(-0.76%) |
May 30, 2023 | 60.22 | 60.62 | 57.88 | 57.96 | 281,127 | -2.40(-3.98%) |
May 26, 2023 | 60.66 | 61.33 | 60.17 | 60.37 | 225,335 | -0.38(-0.63%) |
May 25, 2023 | 62.49 | 62.50 | 60.58 | 60.75 | 225,589 | -1.59(-2.54%) |
May 24, 2023 | 63.62 | 63.79 | 62.18 | 62.34 | 172,110 | -1.43(-2.25%) |
May 23, 2023 | 63.26 | 64.95 | 62.99 | 63.77 | 192,133 | +0.62(+0.97%) |
May 22, 2023 | 65.00 | 65.38 | 63.09 | 63.16 | 193,158 | -2.09(-3.20%) |
May 19, 2023 | 66.39 | 66.39 | 64.56 | 65.24 | 249,172 | -0.67(-1.02%) |
May 18, 2023 | 64.35 | 66.07 | 63.57 | 65.92 | 307,197 | +1.49(+2.31%) |
May 17, 2023 | 61.77 | 64.67 | 61.54 | 64.42 | 299,940 | +3.00(+4.88%) |
May 16, 2023 | 61.65 | 62.20 | 60.93 | 61.43 | 217,729 | -0.30(-0.48%) |
May 15, 2023 | 61.86 | 62.29 | 61.28 | 61.72 | 190,886 | -0.29(-0.47%) |
May 12, 2023 | 62.48 | 62.91 | 61.16 | 62.01 | 203,365 | -0.37(-0.59%) |
May 11, 2023 | 62.10 | 63.33 | 61.89 | 62.38 | 372,382 | +0.48(+0.78%) |
May 10, 2023 | 62.23 | 62.81 | 61.43 | 61.90 | 326,476 | +0.25(+0.41%) |
May 09, 2023 | 60.83 | 61.93 | 60.56 | 61.65 | 278,664 | +0.92(+1.52%) |
May 08, 2023 | 63.00 | 63.00 | 60.20 | 60.72 | 334,631 | -1.58(-2.53%) |
May 05, 2023 | 63.46 | 63.67 | 60.44 | 62.30 | 308,587 | -0.33(-0.52%) |
May 04, 2023 | 61.54 | 63.25 | 60.37 | 62.63 | 382,578 | +0.42(+0.68%) |
May 03, 2023 | 63.84 | 67.03 | 61.82 | 62.20 | 787,660 | +1.29(+2.11%) |
May 02, 2023 | 61.31 | 61.42 | 59.44 | 60.92 | 630,000 | -0.29(-0.47%) |
May 01, 2023 | 62.32 | 62.82 | 61.15 | 61.20 | 415,033 | -1.22(-1.96%) |
Apr 28, 2023 | 61.05 | 62.81 | 61.05 | 62.43 | 310,382 | +1.43(+2.35%) |
Apr 27, 2023 | 60.72 | 61.00 | 59.76 | 60.99 | 406,450 | +1.08(+1.80%) |
Apr 26, 2023 | 60.57 | 61.37 | 59.81 | 59.92 | 273,401 | -0.31(-0.51%) |
Apr 25, 2023 | 61.45 | 61.55 | 59.75 | 60.22 | 243,021 | -1.65(-2.67%) |
Apr 24, 2023 | 62.59 | 62.69 | 61.29 | 61.88 | 258,509 | -0.88(-1.41%) |
Apr 21, 2023 | 63.30 | 63.93 | 62.71 | 62.76 | 230,140 | -0.33(-0.52%) |
Apr 20, 2023 | 62.92 | 63.45 | 62.49 | 63.09 | 145,284 | -0.12(-0.20%) |
Apr 19, 2023 | 63.03 | 63.69 | 62.68 | 63.21 | 141,003 | -0.09(-0.14%) |
Apr 18, 2023 | 64.11 | 64.71 | 62.88 | 63.30 | 200,496 | -0.30(-0.47%) |
Apr 17, 2023 | 65.00 | 65.28 | 63.05 | 63.60 | 237,656 | -1.62(-2.48%) |
Apr 14, 2023 | 65.67 | 66.64 | 64.66 | 65.21 | 146,008 | -0.44(-0.67%) |
Apr 13, 2023 | 65.23 | 66.07 | 64.80 | 65.66 | 164,749 | +1.00(+1.55%) |
Apr 12, 2023 | 67.61 | 67.61 | 64.49 | 64.66 | 265,001 | -2.48(-3.69%) |
Apr 11, 2023 | 66.55 | 67.50 | 66.26 | 67.14 | 178,599 | +0.88(+1.34%) |
Apr 10, 2023 | 65.07 | 67.01 | 65.07 | 66.25 | 235,296 | +0.69(+1.06%) |
Apr 06, 2023 | 65.42 | 66.17 | 64.87 | 65.56 | 201,729 | +0.57(+0.87%) |
Apr 05, 2023 | 65.23 | 65.37 | 64.42 | 64.99 | 225,396 | -0.60(-0.91%) |
Apr 04, 2023 | 66.15 | 66.15 | 63.82 | 65.59 | 336,954 | -0.29(-0.44%) |
Apr 03, 2023 | 65.16 | 66.08 | 64.74 | 65.88 | 308,107 | +0.85(+1.30%) |
Mar 31, 2023 | 64.33 | 65.78 | 63.83 | 65.03 | 318,106 | +1.37(+2.16%) |
Mar 30, 2023 | 64.09 | 64.56 | 63.48 | 63.66 | 220,622 | +0.01(+0.02%) |
Mar 29, 2023 | 64.20 | 64.20 | 63.06 | 63.65 | 191,643 | +0.12(+0.18%) |
Mar 28, 2023 | 63.03 | 64.11 | 62.94 | 63.53 | 148,659 | +0.27(+0.43%) |
Mar 27, 2023 | 64.81 | 65.05 | 63.19 | 63.26 | 229,197 | -0.67(-1.05%) |
Mar 24, 2023 | 63.83 | 64.42 | 63.13 | 63.93 | 210,410 | -0.41(-0.64%) |
Mar 23, 2023 | 65.39 | 66.25 | 63.08 | 64.35 | 284,966 | -0.63(-0.98%) |
Mar 22, 2023 | 65.80 | 66.67 | 64.94 | 64.98 | 199,815 | -0.91(-1.39%) |
Mar 21, 2023 | 65.90 | 66.86 | 65.68 | 65.90 | 273,702 | +1.28(+1.98%) |
Mar 20, 2023 | 63.36 | 64.76 | 63.30 | 64.62 | 309,875 | +1.64(+2.61%) |
Mar 17, 2023 | 63.20 | 63.67 | 62.08 | 62.97 | 441,804 | -0.66(-1.04%) |
Mar 16, 2023 | 61.05 | 64.26 | 60.82 | 63.64 | 354,757 | +1.94(+3.14%) |
Mar 15, 2023 | 61.41 | 62.26 | 60.98 | 61.70 | 398,318 | -1.20(-1.91%) |
Mar 14, 2023 | 65.11 | 66.35 | 62.07 | 62.90 | 468,265 | -0.37(-0.59%) |
Mar 13, 2023 | 63.57 | 63.91 | 62.14 | 63.27 | 387,719 | -1.50(-2.31%) |
Mar 10, 2023 | 66.09 | 66.90 | 64.42 | 64.77 | 299,782 | -1.52(-2.29%) |
Mar 09, 2023 | 69.12 | 69.12 | 66.10 | 66.29 | 364,065 | -2.57(-3.73%) |
Mar 08, 2023 | 68.86 | 68.91 | 67.54 | 68.86 | 288,959 | +0.21(+0.31%) |
Mar 07, 2023 | 70.38 | 70.83 | 68.48 | 68.65 | 397,026 | -1.71(-2.43%) |
Mar 06, 2023 | 71.56 | 71.82 | 69.67 | 70.35 | 361,026 | -1.14(-1.60%) |
Mar 03, 2023 | 71.00 | 71.99 | 70.06 | 71.50 | 356,557 | +0.46(+0.64%) |
Mar 02, 2023 | 68.79 | 71.71 | 68.34 | 71.04 | 361,069 | +2.13(+3.09%) |