Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 29.48 | 30.03 | 27.66 | 28.04 | 431,903 | -0.57(-1.99%) |
Feb 28, 2024 | 27.74 | 29.31 | 27.33 | 28.61 | 427,544 | +0.54(+1.92%) |
Feb 27, 2024 | 25.42 | 29.55 | 25.34 | 28.07 | 693,866 | +2.59(+10.16%) |
Feb 26, 2024 | 25.89 | 26.89 | 24.00 | 25.48 | 918,488 | -1.14(-4.28%) |
Feb 23, 2024 | 39.48 | 39.48 | 24.50 | 26.62 | 1,753,540 | -17.25(-39.32%) |
Feb 22, 2024 | 44.67 | 44.87 | 43.26 | 43.87 | 86,418 | -1.27(-2.81%) |
Feb 21, 2024 | 46.35 | 46.59 | 44.97 | 45.14 | 83,996 | -1.51(-3.24%) |
Feb 20, 2024 | 49.14 | 49.14 | 45.76 | 46.65 | 73,219 | -3.14(-6.31%) |
Feb 16, 2024 | 50.69 | 52.33 | 49.60 | 49.79 | 119,127 | -1.16(-2.28%) |
Feb 15, 2024 | 49.67 | 51.72 | 49.09 | 50.95 | 115,049 | +2.05(+4.19%) |
Feb 14, 2024 | 47.29 | 48.91 | 46.30 | 48.90 | 60,523 | +2.72(+5.89%) |
Feb 13, 2024 | 46.21 | 46.93 | 45.56 | 46.18 | 143,915 | -1.97(-4.09%) |
Feb 12, 2024 | 45.54 | 48.39 | 45.38 | 48.15 | 111,906 | +2.61(+5.73%) |
Feb 09, 2024 | 43.71 | 45.91 | 43.34 | 45.54 | 86,708 | +2.49(+5.78%) |
Feb 08, 2024 | 40.31 | 43.11 | 40.22 | 43.05 | 108,405 | +2.55(+6.30%) |
Feb 07, 2024 | 41.61 | 41.85 | 39.54 | 40.50 | 202,131 | -1.14(-2.74%) |
Feb 06, 2024 | 38.56 | 41.95 | 38.38 | 41.64 | 201,347 | +3.02(+7.82%) |
Feb 05, 2024 | 38.71 | 38.80 | 37.98 | 38.62 | 113,916 | -0.51(-1.30%) |
Feb 02, 2024 | 37.97 | 39.80 | 37.75 | 39.13 | 103,214 | +0.28(+0.72%) |
Feb 01, 2024 | 39.94 | 40.16 | 37.85 | 38.85 | 148,072 | -0.92(-2.31%) |
Jan 31, 2024 | 39.44 | 40.63 | 38.61 | 39.77 | 135,158 | +0.02(+0.05%) |
Jan 30, 2024 | 42.27 | 42.88 | 39.61 | 39.75 | 123,412 | -2.94(-6.89%) |
Jan 29, 2024 | 42.97 | 42.97 | 41.55 | 42.69 | 102,072 | -0.35(-0.81%) |
Jan 26, 2024 | 43.23 | 43.64 | 41.23 | 43.04 | 71,947 | +0.17(+0.40%) |
Jan 25, 2024 | 43.26 | 44.04 | 42.23 | 42.87 | 271,655 | +0.31(+0.73%) |
Jan 24, 2024 | 42.17 | 43.09 | 40.52 | 42.56 | 174,997 | +1.27(+3.08%) |
Jan 23, 2024 | 41.93 | 42.23 | 40.86 | 41.29 | 98,942 | -0.22(-0.53%) |
Jan 22, 2024 | 39.81 | 41.67 | 38.85 | 41.51 | 143,813 | +1.84(+4.64%) |
Jan 19, 2024 | 39.29 | 39.74 | 38.08 | 39.67 | 86,368 | +0.73(+1.87%) |
Jan 18, 2024 | 39.52 | 39.52 | 37.88 | 38.94 | 91,783 | -0.05(-0.13%) |
Jan 17, 2024 | 38.75 | 39.30 | 37.67 | 38.99 | 118,206 | -0.45(-1.14%) |
Jan 16, 2024 | 38.74 | 39.84 | 37.67 | 39.44 | 101,150 | +0.43(+1.10%) |
Jan 12, 2024 | 41.54 | 41.64 | 38.91 | 39.01 | 130,951 | -1.80(-4.41%) |
Jan 11, 2024 | 40.09 | 41.26 | 39.15 | 40.81 | 106,718 | +0.30(+0.74%) |
Jan 10, 2024 | 39.01 | 40.95 | 38.88 | 40.51 | 99,192 | +1.31(+3.34%) |
Jan 09, 2024 | 42.29 | 42.71 | 39.12 | 39.20 | 149,071 | -3.89(-9.03%) |
Jan 08, 2024 | 41.74 | 43.69 | 41.47 | 43.09 | 72,485 | +1.40(+3.36%) |
Jan 05, 2024 | 39.92 | 42.06 | 39.22 | 41.69 | 188,272 | +1.71(+4.28%) |
Jan 04, 2024 | 40.91 | 40.91 | 39.55 | 39.98 | 143,070 | -0.61(-1.50%) |
Jan 03, 2024 | 44.29 | 44.29 | 40.58 | 40.59 | 132,399 | -3.82(-8.60%) |
Jan 02, 2024 | 43.88 | 45.99 | 43.07 | 44.41 | 108,541 | +0.42(+0.95%) |
Dec 29, 2023 | 44.48 | 44.48 | 43.57 | 43.99 | 89,264 | -0.79(-1.76%) |
Dec 28, 2023 | 45.45 | 45.81 | 43.82 | 44.78 | 85,510 | -0.50(-1.10%) |
Dec 27, 2023 | 44.56 | 45.43 | 44.24 | 45.28 | 117,542 | +0.68(+1.52%) |
Dec 26, 2023 | 43.97 | 45.53 | 42.29 | 44.60 | 112,940 | +0.71(+1.62%) |
Dec 22, 2023 | 42.84 | 44.19 | 41.07 | 43.89 | 112,132 | +1.57(+3.71%) |
Dec 21, 2023 | 40.43 | 42.49 | 40.43 | 42.32 | 73,929 | +2.41(+6.04%) |
Dec 20, 2023 | 40.62 | 41.81 | 39.71 | 39.91 | 140,307 | -0.64(-1.58%) |
Dec 19, 2023 | 39.76 | 41.05 | 39.01 | 40.55 | 95,755 | +1.10(+2.79%) |
Dec 18, 2023 | 39.26 | 40.00 | 38.42 | 39.45 | 122,281 | +0.54(+1.39%) |
Dec 15, 2023 | 40.25 | 40.51 | 38.11 | 38.91 | 323,022 | -1.07(-2.68%) |
Dec 14, 2023 | 42.38 | 42.79 | 39.05 | 39.98 | 150,566 | -0.91(-2.23%) |
Dec 13, 2023 | 39.91 | 41.09 | 38.81 | 40.89 | 179,456 | +1.04(+2.61%) |
Dec 12, 2023 | 39.27 | 40.20 | 38.78 | 39.85 | 108,942 | +0.69(+1.76%) |
Dec 11, 2023 | 39.11 | 39.82 | 37.70 | 39.16 | 114,080 | +0.02(+0.05%) |
Dec 08, 2023 | 38.55 | 39.91 | 38.55 | 39.14 | 69,990 | +0.77(+2.01%) |
Dec 07, 2023 | 38.14 | 39.02 | 37.83 | 38.37 | 86,443 | +0.18(+0.47%) |
Dec 06, 2023 | 38.12 | 39.59 | 38.12 | 38.19 | 66,338 | +0.22(+0.58%) |
Dec 05, 2023 | 39.21 | 39.83 | 37.81 | 37.97 | 82,560 | -1.52(-3.85%) |
Dec 04, 2023 | 39.99 | 40.79 | 39.13 | 39.49 | 114,005 | -0.63(-1.57%) |
Dec 01, 2023 | 37.80 | 40.24 | 37.55 | 40.12 | 178,427 | +2.36(+6.25%) |
Nov 30, 2023 | 37.09 | 38.12 | 36.07 | 37.76 | 138,124 | +0.63(+1.70%) |
Nov 29, 2023 | 39.20 | 39.51 | 36.97 | 37.13 | 138,478 | -1.87(-4.79%) |
Nov 28, 2023 | 38.79 | 39.38 | 38.04 | 39.00 | 90,991 | +0.29(+0.75%) |
Nov 27, 2023 | 39.11 | 40.72 | 38.65 | 38.71 | 88,187 | -0.46(-1.17%) |
Nov 24, 2023 | 38.75 | 39.99 | 38.75 | 39.17 | 86,158 | +0.58(+1.50%) |
Nov 22, 2023 | 38.38 | 39.35 | 38.13 | 38.59 | 101,279 | +0.51(+1.34%) |
Nov 21, 2023 | 40.67 | 42.04 | 38.03 | 38.08 | 149,783 | -2.96(-7.21%) |
Nov 20, 2023 | 40.38 | 41.80 | 39.32 | 41.04 | 106,327 | +0.54(+1.33%) |
Nov 17, 2023 | 41.50 | 41.59 | 39.91 | 40.50 | 167,552 | -0.50(-1.22%) |
Nov 16, 2023 | 41.62 | 42.33 | 40.09 | 41.00 | 173,041 | -0.62(-1.49%) |
Nov 15, 2023 | 42.34 | 43.81 | 41.58 | 41.62 | 183,993 | -0.92(-2.16%) |
Nov 14, 2023 | 43.14 | 44.99 | 42.41 | 42.54 | 198,815 | +1.42(+3.45%) |
Nov 13, 2023 | 41.44 | 41.85 | 40.61 | 41.12 | 106,597 | -0.84(-2.00%) |
Nov 10, 2023 | 41.26 | 43.60 | 41.15 | 41.96 | 158,407 | +0.51(+1.22%) |
Nov 09, 2023 | 45.60 | 45.80 | 41.20 | 41.45 | 125,759 | -4.05(-8.89%) |
Nov 08, 2023 | 46.30 | 48.81 | 44.98 | 45.50 | 147,374 | -0.57(-1.24%) |
Nov 07, 2023 | 46.14 | 47.49 | 45.73 | 46.07 | 172,481 | -0.88(-1.87%) |
Nov 06, 2023 | 48.61 | 48.66 | 45.55 | 46.95 | 234,620 | -0.69(-1.45%) |
Nov 03, 2023 | 44.72 | 50.21 | 44.68 | 47.64 | 410,710 | +4.73(+11.02%) |
Nov 02, 2023 | 42.39 | 43.85 | 41.66 | 42.91 | 271,609 | +1.29(+3.10%) |
Nov 01, 2023 | 42.24 | 42.24 | 39.05 | 41.62 | 199,465 | -0.62(-1.47%) |
Oct 31, 2023 | 41.94 | 43.33 | 41.62 | 42.24 | 152,966 | +0.46(+1.10%) |
Oct 30, 2023 | 40.59 | 43.06 | 39.42 | 41.78 | 289,050 | +1.65(+4.11%) |
Oct 27, 2023 | 39.23 | 40.89 | 38.27 | 40.13 | 160,850 | +0.90(+2.29%) |
Oct 26, 2023 | 39.86 | 41.32 | 39.11 | 39.23 | 117,752 | -0.65(-1.63%) |
Oct 25, 2023 | 43.16 | 43.16 | 39.44 | 39.88 | 173,935 | -3.41(-7.88%) |
Oct 24, 2023 | 41.21 | 43.54 | 41.19 | 43.29 | 189,879 | +2.41(+5.90%) |
Oct 23, 2023 | 41.20 | 41.80 | 39.71 | 40.88 | 274,707 | -0.97(-2.32%) |
Oct 20, 2023 | 41.44 | 42.29 | 40.78 | 41.85 | 230,855 | +0.55(+1.33%) |
Oct 19, 2023 | 39.93 | 41.66 | 39.75 | 41.30 | 261,834 | +1.14(+2.84%) |
Oct 18, 2023 | 38.79 | 40.99 | 38.61 | 40.16 | 266,586 | +1.31(+3.37%) |
Oct 17, 2023 | 36.50 | 39.24 | 35.88 | 38.85 | 187,748 | +2.23(+6.09%) |
Oct 16, 2023 | 36.00 | 37.66 | 34.95 | 36.62 | 315,690 | +0.72(+2.01%) |
Oct 13, 2023 | 33.62 | 36.00 | 33.17 | 35.90 | 209,556 | +2.54(+7.61%) |
Oct 12, 2023 | 34.06 | 34.06 | 32.50 | 33.36 | 170,920 | -0.83(-2.43%) |
Oct 11, 2023 | 34.60 | 34.76 | 32.75 | 34.19 | 168,585 | -0.40(-1.16%) |
Oct 10, 2023 | 33.05 | 35.57 | 32.91 | 34.59 | 211,667 | +1.50(+4.53%) |
Oct 09, 2023 | 29.18 | 33.31 | 29.15 | 33.09 | 249,625 | +3.46(+11.68%) |
Oct 06, 2023 | 28.43 | 29.96 | 27.14 | 29.63 | 273,792 | +0.99(+3.46%) |
Oct 05, 2023 | 26.09 | 29.05 | 26.05 | 28.64 | 304,415 | +2.26(+8.57%) |
Oct 04, 2023 | 27.35 | 28.20 | 26.20 | 26.38 | 261,092 | -0.75(-2.76%) |
Oct 03, 2023 | 29.91 | 29.91 | 26.77 | 27.13 | 253,566 | -3.08(-10.20%) |
Oct 02, 2023 | 31.51 | 31.51 | 29.75 | 30.21 | 142,376 | -1.30(-4.13%) |
Sep 29, 2023 | 30.45 | 32.19 | 30.16 | 31.51 | 158,179 | +1.16(+3.82%) |
Sep 28, 2023 | 31.18 | 31.29 | 29.75 | 30.35 | 280,362 | -0.82(-2.63%) |
Sep 27, 2023 | 34.78 | 35.00 | 31.10 | 31.17 | 274,351 | -3.61(-10.38%) |
Sep 26, 2023 | 35.02 | 36.51 | 34.50 | 34.78 | 162,500 | -0.29(-0.83%) |
Sep 25, 2023 | 35.64 | 35.60 | 34.96 | 35.07 | 218,732 | -0.47(-1.32%) |
Sep 22, 2023 | 35.49 | 36.60 | 35.23 | 35.54 | 146,058 | +0.33(+0.94%) |
Sep 21, 2023 | 36.04 | 36.21 | 35.00 | 35.21 | 191,829 | -1.27(-3.48%) |
Sep 20, 2023 | 36.44 | 37.72 | 36.18 | 36.48 | 218,729 | +1.44(+4.11%) |
Sep 19, 2023 | 34.80 | 36.81 | 34.54 | 35.04 | 164,736 | +0.05(+0.14%) |
Sep 18, 2023 | 35.96 | 36.23 | 34.51 | 34.99 | 315,223 | -0.26(-0.74%) |
Sep 15, 2023 | 34.50 | 35.77 | 32.87 | 35.25 | 902,997 | +1.49(+4.41%) |
Sep 14, 2023 | 30.41 | 33.82 | 30.29 | 33.76 | 659,958 | +4.51(+15.42%) |
Sep 13, 2023 | 28.36 | 29.25 | 27.41 | 29.25 | 390,404 | +0.75(+2.63%) |
Sep 12, 2023 | 31.64 | 32.11 | 27.67 | 28.50 | 481,767 | -2.50(-8.06%) |
Sep 11, 2023 | 28.87 | 31.16 | 28.77 | 31.00 | 553,389 | +2.16(+7.49%) |
Sep 08, 2023 | 27.54 | 29.27 | 26.57 | 28.84 | 513,537 | +1.35(+4.91%) |
Sep 07, 2023 | 27.47 | 27.54 | 26.20 | 27.49 | 399,464 | -0.23(-0.83%) |
Sep 06, 2023 | 29.00 | 29.58 | 27.58 | 27.72 | 186,829 | -1.49(-5.10%) |
Sep 05, 2023 | 32.16 | 32.37 | 28.75 | 29.21 | 248,513 | -3.21(-9.90%) |
Sep 01, 2023 | 32.20 | 32.93 | 31.61 | 32.42 | 179,584 | +0.32(+1.00%) |
Aug 31, 2023 | 33.49 | 34.24 | 32.05 | 32.10 | 161,272 | -1.38(-4.12%) |
Aug 30, 2023 | 34.72 | 35.24 | 33.33 | 33.48 | 201,953 | -1.29(-3.71%) |
Aug 29, 2023 | 36.27 | 36.35 | 34.48 | 34.77 | 234,006 | -1.26(-3.50%) |
Aug 28, 2023 | 35.60 | 36.93 | 35.39 | 36.03 | 100,276 | +0.54(+1.52%) |
Aug 25, 2023 | 36.28 | 37.96 | 34.43 | 35.49 | 138,788 | -0.78(-2.15%) |
Aug 24, 2023 | 36.87 | 37.91 | 35.74 | 36.27 | 152,436 | -0.89(-2.40%) |
Aug 23, 2023 | 38.15 | 38.15 | 37.05 | 37.16 | 140,841 | -0.95(-2.49%) |
Aug 22, 2023 | 38.89 | 39.12 | 37.77 | 38.11 | 97,560 | -0.87(-2.23%) |
Aug 21, 2023 | 41.10 | 41.10 | 38.90 | 38.98 | 175,185 | -2.17(-5.27%) |
Aug 18, 2023 | 38.10 | 42.50 | 38.10 | 41.15 | 288,902 | +2.68(+6.97%) |
Aug 17, 2023 | 35.84 | 38.89 | 35.65 | 38.47 | 275,032 | +2.73(+7.64%) |
Aug 16, 2023 | 36.81 | 37.21 | 35.64 | 35.74 | 171,381 | -1.45(-3.90%) |
Aug 15, 2023 | 38.01 | 38.93 | 36.74 | 37.19 | 130,728 | -0.84(-2.21%) |
Aug 14, 2023 | 39.68 | 40.03 | 37.37 | 38.03 | 245,065 | -2.03(-5.07%) |
Aug 11, 2023 | 38.18 | 43.17 | 38.17 | 40.06 | 581,980 | +3.76(+10.36%) |
Aug 10, 2023 | 37.30 | 37.30 | 35.07 | 36.30 | 416,148 | -0.82(-2.21%) |
Aug 09, 2023 | 34.48 | 37.41 | 34.18 | 37.12 | 230,545 | +2.57(+7.44%) |
Aug 08, 2023 | 37.47 | 37.47 | 34.02 | 34.55 | 487,192 | -3.33(-8.79%) |
Aug 07, 2023 | 35.60 | 40.43 | 35.34 | 37.88 | 407,918 | +2.50(+7.07%) |
Aug 04, 2023 | 34.50 | 35.77 | 32.01 | 35.38 | 790,325 | -2.86(-7.48%) |
Aug 03, 2023 | 37.00 | 38.79 | 34.48 | 38.24 | 259,294 | +1.24(+3.35%) |
Aug 02, 2023 | 36.88 | 37.83 | 35.68 | 37.00 | 279,974 | -0.41(-1.10%) |
Aug 01, 2023 | 42.64 | 43.05 | 36.87 | 37.41 | 237,299 | -6.33(-14.47%) |
Jul 31, 2023 | 44.25 | 44.58 | 43.11 | 43.74 | 77,743 | -0.38(-0.86%) |
Jul 28, 2023 | 44.06 | 45.04 | 43.72 | 44.12 | 133,452 | +0.49(+1.12%) |
Jul 27, 2023 | 46.62 | 46.62 | 42.63 | 43.63 | 127,227 | -2.61(-5.64%) |
Jul 26, 2023 | 46.19 | 47.00 | 45.22 | 46.24 | 83,080 | +0.16(+0.35%) |
Jul 25, 2023 | 47.89 | 48.13 | 45.81 | 46.08 | 111,087 | -1.97(-4.10%) |
Jul 24, 2023 | 52.66 | 52.66 | 47.97 | 48.05 | 114,479 | -4.54(-8.63%) |
Jul 21, 2023 | 51.43 | 52.88 | 50.35 | 52.59 | 83,097 | +1.43(+2.80%) |
Jul 20, 2023 | 51.73 | 52.27 | 50.83 | 51.16 | 54,635 | -0.37(-0.72%) |
Jul 19, 2023 | 51.97 | 52.72 | 50.58 | 51.53 | 116,104 | -0.44(-0.85%) |
Jul 18, 2023 | 53.78 | 54.64 | 51.53 | 51.97 | 85,431 | -1.80(-3.35%) |
Jul 17, 2023 | 53.92 | 54.48 | 53.60 | 53.77 | 81,273 | -0.15(-0.28%) |
Jul 14, 2023 | 49.93 | 54.38 | 49.55 | 53.92 | 152,658 | +3.95(+7.90%) |
Jul 13, 2023 | 49.81 | 50.35 | 49.67 | 49.97 | 52,782 | +0.15(+0.30%) |
Jul 12, 2023 | 50.46 | 50.66 | 49.53 | 49.82 | 103,843 | +0.07(+0.14%) |
Jul 11, 2023 | 49.73 | 50.09 | 48.14 | 49.75 | 85,441 | +0.23(+0.46%) |
Jul 10, 2023 | 50.00 | 51.79 | 49.30 | 49.52 | 113,872 | -0.53(-1.06%) |
Jul 07, 2023 | 46.37 | 50.20 | 46.37 | 50.05 | 170,028 | +3.94(+8.54%) |
Jul 06, 2023 | 45.89 | 46.30 | 44.60 | 46.11 | 90,131 | -0.04(-0.09%) |
Jul 05, 2023 | 46.03 | 46.52 | 45.08 | 46.15 | 80,593 | -0.33(-0.71%) |
Jul 03, 2023 | 45.33 | 46.69 | 45.18 | 46.48 | 63,229 | +1.27(+2.81%) |
Jun 30, 2023 | 46.93 | 47.79 | 45.20 | 45.21 | 76,554 | -1.07(-2.31%) |
Jun 29, 2023 | 44.87 | 47.76 | 44.55 | 46.28 | 189,261 | +1.38(+3.07%) |
Jun 28, 2023 | 45.19 | 45.39 | 44.09 | 44.90 | 111,106 | -0.31(-0.69%) |
Jun 27, 2023 | 46.37 | 46.37 | 45.09 | 45.21 | 87,067 | -1.02(-2.21%) |
Jun 26, 2023 | 47.21 | 47.73 | 46.09 | 46.23 | 75,773 | -0.98(-2.08%) |
Jun 23, 2023 | 45.59 | 47.46 | 45.40 | 47.21 | 445,826 | +0.74(+1.59%) |
Jun 22, 2023 | 46.51 | 46.67 | 44.62 | 46.47 | 73,196 | +0.08(+0.17%) |
Jun 21, 2023 | 45.99 | 46.71 | 45.41 | 46.39 | 60,859 | +0.09(+0.19%) |
Jun 20, 2023 | 47.15 | 47.15 | 45.67 | 46.30 | 76,107 | -0.94(-1.99%) |
Jun 16, 2023 | 49.19 | 49.59 | 46.89 | 47.24 | 282,838 | -1.62(-3.32%) |
Jun 15, 2023 | 47.85 | 49.02 | 47.85 | 48.86 | 75,907 | +0.69(+1.43%) |
Jun 14, 2023 | 51.01 | 51.01 | 47.91 | 48.17 | 86,237 | -2.87(-5.62%) |
Jun 13, 2023 | 50.95 | 51.64 | 50.30 | 51.04 | 108,976 | +0.14(+0.28%) |
Jun 12, 2023 | 50.66 | 51.69 | 49.90 | 50.90 | 84,650 | +0.39(+0.77%) |
Jun 09, 2023 | 51.00 | 51.00 | 49.24 | 50.51 | 68,069 | -0.33(-0.65%) |
Jun 08, 2023 | 50.44 | 50.92 | 49.27 | 50.84 | 71,662 | +0.62(+1.23%) |
Jun 07, 2023 | 49.05 | 50.48 | 47.91 | 50.22 | 103,061 | +1.31(+2.68%) |
Jun 06, 2023 | 49.46 | 50.35 | 47.95 | 48.91 | 99,159 | -0.75(-1.51%) |
Jun 05, 2023 | 48.63 | 50.27 | 47.56 | 49.66 | 160,585 | +0.66(+1.35%) |
Jun 02, 2023 | 47.49 | 49.20 | 46.36 | 49.00 | 122,252 | +2.11(+4.50%) |
Jun 01, 2023 | 44.93 | 47.77 | 44.08 | 46.89 | 115,014 | +1.96(+4.36%) |
May 31, 2023 | 46.77 | 47.33 | 43.32 | 44.93 | 375,098 | -1.94(-4.14%) |
May 30, 2023 | 49.97 | 49.97 | 46.78 | 46.87 | 78,684 | -3.10(-6.20%) |
May 26, 2023 | 50.10 | 50.37 | 49.23 | 49.97 | 70,507 | -0.52(-1.03%) |
May 25, 2023 | 51.10 | 51.16 | 49.17 | 50.49 | 61,976 | -0.07(-0.14%) |
May 24, 2023 | 51.05 | 51.05 | 48.48 | 50.56 | 74,173 | -0.85(-1.65%) |
May 23, 2023 | 52.06 | 53.09 | 51.03 | 51.41 | 78,109 | -0.77(-1.48%) |
May 22, 2023 | 52.36 | 53.23 | 51.61 | 52.18 | 91,960 | -0.12(-0.23%) |
May 19, 2023 | 53.44 | 54.77 | 51.57 | 52.30 | 71,742 | -0.22(-0.42%) |
May 18, 2023 | 53.72 | 54.09 | 50.39 | 52.52 | 158,338 | -1.54(-2.85%) |
May 17, 2023 | 53.10 | 55.03 | 52.17 | 54.06 | 130,024 | +0.96(+1.81%) |
May 16, 2023 | 56.27 | 56.63 | 53.07 | 53.10 | 108,877 | -3.80(-6.68%) |
May 15, 2023 | 56.31 | 59.51 | 55.84 | 56.90 | 151,104 | +1.33(+2.39%) |
May 12, 2023 | 55.29 | 55.92 | 52.27 | 55.57 | 188,041 | +0.16(+0.29%) |
May 11, 2023 | 57.06 | 57.86 | 55.03 | 55.41 | 193,598 | -0.09(-0.16%) |
May 10, 2023 | 55.65 | 55.72 | 53.70 | 55.50 | 156,815 | +0.50(+0.91%) |
May 09, 2023 | 53.75 | 55.18 | 52.17 | 55.00 | 245,004 | +1.17(+2.17%) |
May 08, 2023 | 54.86 | 56.02 | 50.16 | 53.83 | 340,020 | -0.47(-0.87%) |
May 05, 2023 | 58.90 | 59.73 | 53.14 | 54.30 | 256,143 | -3.70(-6.38%) |
May 04, 2023 | 69.01 | 69.20 | 57.09 | 58.00 | 249,106 | -11.30(-16.31%) |
May 03, 2023 | 68.66 | 70.00 | 67.64 | 69.30 | 201,096 | +1.05(+1.54%) |
May 02, 2023 | 69.35 | 70.25 | 67.20 | 68.25 | 254,483 | -0.32(-0.47%) |
May 01, 2023 | 65.01 | 68.64 | 63.63 | 68.57 | 287,337 | +4.97(+7.81%) |
Apr 28, 2023 | 69.60 | 69.60 | 62.72 | 63.60 | 262,917 | -7.08(-10.02%) |
Apr 27, 2023 | 65.74 | 70.83 | 65.30 | 70.68 | 109,621 | +5.20(+7.94%) |
Apr 26, 2023 | 67.54 | 68.61 | 65.36 | 65.48 | 108,730 | -2.06(-3.05%) |
Apr 25, 2023 | 72.05 | 72.05 | 67.43 | 67.54 | 119,535 | -4.96(-6.84%) |
Apr 24, 2023 | 73.24 | 73.24 | 70.80 | 72.50 | 109,442 | -0.41(-0.56%) |
Apr 21, 2023 | 72.07 | 74.49 | 71.76 | 72.91 | 111,425 | +0.90(+1.25%) |
Apr 20, 2023 | 75.00 | 75.54 | 71.49 | 72.01 | 111,139 | -3.27(-4.34%) |
Apr 19, 2023 | 76.74 | 77.37 | 74.96 | 75.28 | 81,835 | -1.65(-2.14%) |
Apr 18, 2023 | 80.70 | 81.06 | 75.96 | 76.93 | 102,693 | -3.45(-4.29%) |
Apr 17, 2023 | 79.37 | 81.08 | 79.00 | 80.38 | 64,171 | +0.91(+1.15%) |
Apr 14, 2023 | 80.81 | 81.30 | 78.42 | 79.47 | 83,341 | -1.57(-1.94%) |
Apr 13, 2023 | 82.50 | 83.19 | 80.82 | 81.04 | 99,690 | -1.22(-1.48%) |
Apr 12, 2023 | 86.27 | 86.55 | 81.95 | 82.26 | 82,993 | -3.49(-4.07%) |
Apr 11, 2023 | 84.66 | 86.38 | 84.10 | 85.75 | 102,833 | +0.92(+1.08%) |
Apr 10, 2023 | 83.68 | 85.23 | 83.05 | 84.83 | 50,977 | +0.74(+0.88%) |
Apr 06, 2023 | 85.33 | 85.69 | 83.93 | 84.09 | 46,990 | -0.94(-1.11%) |
Apr 05, 2023 | 84.20 | 85.48 | 83.20 | 85.03 | 66,948 | +0.22(+0.26%) |
Apr 04, 2023 | 84.13 | 85.49 | 83.02 | 84.81 | 69,098 | -0.07(-0.08%) |
Apr 03, 2023 | 84.28 | 85.12 | 82.67 | 84.88 | 69,565 | +0.80(+0.95%) |
Mar 31, 2023 | 82.67 | 84.31 | 82.07 | 84.08 | 92,470 | +1.88(+2.29%) |
Mar 30, 2023 | 82.63 | 83.72 | 80.87 | 82.20 | 73,413 | +0.18(+0.22%) |
Mar 29, 2023 | 83.74 | 84.20 | 81.45 | 82.02 | 71,117 | -1.32(-1.58%) |
Mar 28, 2023 | 82.30 | 84.11 | 80.05 | 83.34 | 139,035 | +0.47(+0.57%) |
Mar 27, 2023 | 83.58 | 84.36 | 81.25 | 82.87 | 120,262 | +0.72(+0.88%) |
Mar 24, 2023 | 81.54 | 83.21 | 80.78 | 82.15 | 134,211 | +0.02(+0.02%) |
Mar 23, 2023 | 83.90 | 84.14 | 81.15 | 82.13 | 76,873 | -1.02(-1.23%) |
Mar 22, 2023 | 85.94 | 88.41 | 82.93 | 83.15 | 88,647 | -2.96(-3.44%) |
Mar 21, 2023 | 82.07 | 87.06 | 82.07 | 86.11 | 137,445 | +6.99(+8.83%) |
Mar 20, 2023 | 80.90 | 81.42 | 78.11 | 79.12 | 101,118 | -1.15(-1.43%) |
Mar 17, 2023 | 83.09 | 83.20 | 77.89 | 80.27 | 296,324 | -3.50(-4.18%) |
Mar 16, 2023 | 81.22 | 86.10 | 81.22 | 83.77 | 94,641 | +1.02(+1.23%) |
Mar 15, 2023 | 81.51 | 84.27 | 80.15 | 82.75 | 135,279 | -0.51(-0.61%) |
Mar 14, 2023 | 83.86 | 84.34 | 82.21 | 83.26 | 112,209 | +1.40(+1.71%) |
Mar 13, 2023 | 82.86 | 84.80 | 81.61 | 81.86 | 86,500 | -1.99(-2.37%) |
Mar 10, 2023 | 88.51 | 90.50 | 83.29 | 83.85 | 100,959 | -4.52(-5.11%) |
Mar 09, 2023 | 92.52 | 92.52 | 85.86 | 88.37 | 144,868 | -3.63(-3.95%) |
Mar 08, 2023 | 92.83 | 93.14 | 90.65 | 92.00 | 104,938 | -1.57(-1.68%) |
Mar 07, 2023 | 90.10 | 93.58 | 89.91 | 93.57 | 126,118 | +3.60(+4.00%) |
Mar 06, 2023 | 98.91 | 99.12 | 89.73 | 89.97 | 147,253 | -9.04(-9.13%) |
Mar 03, 2023 | 98.58 | 99.75 | 97.15 | 99.01 | 81,380 | +1.02(+1.04%) |
Mar 02, 2023 | 96.45 | 99.39 | 96.28 | 97.99 | 53,253 | -0.11(-0.11%) |