Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 68.30 | 68.30 | 66.68 | 67.94 | 3,217,556 | -0.52(-0.76%) |
Feb 28, 2024 | 68.24 | 68.46 | 68.14 | 68.46 | 558,027 | +0.15(+0.22%) |
Feb 27, 2024 | 68.63 | 68.68 | 68.28 | 68.31 | 376,170 | -0.32(-0.47%) |
Feb 26, 2024 | 68.21 | 68.66 | 68.19 | 68.63 | 404,273 | +0.24(+0.35%) |
Feb 23, 2024 | 68.13 | 68.52 | 68.00 | 68.39 | 675,203 | +0.26(+0.38%) |
Feb 22, 2024 | 67.86 | 68.15 | 67.80 | 68.13 | 761,667 | +0.25(+0.37%) |
Feb 21, 2024 | 67.95 | 68.01 | 67.75 | 67.88 | 529,490 | -0.08(-0.12%) |
Feb 20, 2024 | 67.83 | 68.00 | 67.83 | 67.96 | 515,815 | +0.20(+0.30%) |
Feb 16, 2024 | 67.94 | 68.05 | 67.70 | 67.76 | 776,850 | -0.14(-0.21%) |
Feb 15, 2024 | 67.82 | 68.04 | 67.76 | 67.90 | 633,135 | +0.10(+0.15%) |
Feb 14, 2024 | 67.95 | 67.95 | 67.74 | 67.80 | 621,808 | -0.06(-0.09%) |
Feb 13, 2024 | 67.75 | 68.00 | 67.62 | 67.86 | 781,208 | +0.01(+0.01%) |
Feb 12, 2024 | 67.90 | 68.05 | 67.72 | 67.85 | 1,175,242 | -0.10(-0.15%) |
Feb 09, 2024 | 67.90 | 68.03 | 67.65 | 67.95 | 1,010,096 | +0.00(+0.00%) |
Feb 08, 2024 | 67.78 | 67.97 | 67.63 | 67.95 | 784,896 | +0.15(+0.22%) |
Feb 07, 2024 | 68.20 | 68.20 | 67.70 | 67.80 | 1,076,028 | -0.29(-0.43%) |
Feb 06, 2024 | 67.84 | 68.33 | 67.80 | 68.09 | 697,636 | +0.09(+0.13%) |
Feb 05, 2024 | 67.52 | 68.14 | 67.40 | 68.00 | 784,611 | +0.35(+0.52%) |
Feb 02, 2024 | 67.75 | 67.83 | 67.46 | 67.65 | 698,905 | -0.05(-0.07%) |
Feb 01, 2024 | 68.01 | 68.20 | 67.66 | 67.70 | 1,029,653 | -0.18(-0.27%) |
Jan 31, 2024 | 68.50 | 68.50 | 67.53 | 67.88 | 1,532,219 | -0.12(-0.18%) |
Jan 30, 2024 | 68.04 | 68.08 | 67.72 | 68.00 | 892,917 | -0.22(-0.32%) |
Jan 29, 2024 | 67.93 | 68.25 | 67.82 | 68.22 | 579,676 | +0.21(+0.31%) |
Jan 26, 2024 | 68.28 | 68.31 | 67.76 | 68.01 | 902,879 | -0.24(-0.35%) |
Jan 25, 2024 | 68.35 | 68.47 | 67.70 | 68.25 | 1,692,943 | +0.19(+0.28%) |
Jan 24, 2024 | 68.31 | 68.42 | 67.99 | 68.06 | 1,048,834 | +0.02(+0.03%) |
Jan 23, 2024 | 68.00 | 68.19 | 67.51 | 68.04 | 1,685,929 | +0.06(+0.09%) |
Jan 22, 2024 | 68.17 | 68.41 | 67.75 | 67.98 | 1,434,540 | -0.01(-0.01%) |
Jan 19, 2024 | 68.54 | 68.54 | 67.83 | 67.99 | 2,178,077 | -0.34(-0.50%) |
Jan 18, 2024 | 68.45 | 68.65 | 68.10 | 68.33 | 1,994,975 | -0.03(-0.04%) |
Jan 17, 2024 | 68.25 | 68.50 | 68.17 | 68.36 | 1,205,745 | +0.02(+0.03%) |
Jan 16, 2024 | 68.60 | 68.69 | 68.30 | 68.34 | 2,042,416 | -0.38(-0.55%) |
Jan 12, 2024 | 68.79 | 68.83 | 68.10 | 68.72 | 3,865,640 | +0.00(+0.00%) |
Jan 11, 2024 | 68.90 | 68.99 | 68.61 | 68.72 | 2,539,784 | -0.13(-0.19%) |
Jan 10, 2024 | 69.03 | 69.15 | 68.83 | 68.85 | 4,313,397 | -0.20(-0.29%) |
Jan 09, 2024 | 68.92 | 69.08 | 68.69 | 69.05 | 3,982,167 | -0.31(-0.45%) |
Jan 08, 2024 | 68.96 | 69.68 | 68.38 | 69.36 | 14,477,875 | +11.79(+20.48%) |
Jan 05, 2024 | 57.33 | 58.24 | 55.09 | 57.57 | 1,013,153 | -0.49(-0.84%) |
Jan 04, 2024 | 56.92 | 58.26 | 56.53 | 58.06 | 450,918 | +1.39(+2.45%) |
Jan 03, 2024 | 59.55 | 59.55 | 56.41 | 56.67 | 713,970 | -3.04(-5.09%) |
Jan 02, 2024 | 61.62 | 62.85 | 59.66 | 59.71 | 434,201 | -2.52(-4.05%) |
Dec 29, 2023 | 63.45 | 63.59 | 62.06 | 62.23 | 319,721 | -1.52(-2.38%) |
Dec 28, 2023 | 63.00 | 64.76 | 62.58 | 63.75 | 478,742 | +0.82(+1.30%) |
Dec 27, 2023 | 61.97 | 62.98 | 61.63 | 62.93 | 320,685 | +0.76(+1.22%) |
Dec 26, 2023 | 62.60 | 63.00 | 61.64 | 62.17 | 240,263 | -0.39(-0.62%) |
Dec 22, 2023 | 60.78 | 62.65 | 59.75 | 62.56 | 516,450 | +2.45(+4.08%) |
Dec 21, 2023 | 59.86 | 60.59 | 59.30 | 60.11 | 264,867 | +1.42(+2.42%) |
Dec 20, 2023 | 59.93 | 60.29 | 58.32 | 58.69 | 352,844 | -1.53(-2.54%) |
Dec 19, 2023 | 59.36 | 61.64 | 58.96 | 60.22 | 715,701 | +1.56(+2.66%) |
Dec 18, 2023 | 58.31 | 59.68 | 57.44 | 58.66 | 417,102 | +0.38(+0.65%) |
Dec 15, 2023 | 59.91 | 60.78 | 58.11 | 58.28 | 851,430 | -1.24(-2.08%) |
Dec 14, 2023 | 59.32 | 61.46 | 59.01 | 59.52 | 777,328 | +1.46(+2.51%) |
Dec 13, 2023 | 56.13 | 58.10 | 55.69 | 58.06 | 486,483 | +1.87(+3.33%) |
Dec 12, 2023 | 56.73 | 56.91 | 55.48 | 56.19 | 498,191 | -0.40(-0.71%) |
Dec 11, 2023 | 56.75 | 57.55 | 56.34 | 56.59 | 477,785 | -0.23(-0.40%) |
Dec 08, 2023 | 57.63 | 58.30 | 56.58 | 56.82 | 566,510 | -1.06(-1.83%) |
Dec 07, 2023 | 57.21 | 58.60 | 56.98 | 57.88 | 414,324 | +0.53(+0.92%) |
Dec 06, 2023 | 57.90 | 58.97 | 57.31 | 57.35 | 266,956 | +0.14(+0.24%) |
Dec 05, 2023 | 57.43 | 58.80 | 56.84 | 57.21 | 346,229 | -0.85(-1.46%) |
Dec 04, 2023 | 57.34 | 58.43 | 56.91 | 58.06 | 398,106 | +0.56(+0.97%) |
Dec 01, 2023 | 55.80 | 58.06 | 55.61 | 57.50 | 642,828 | +1.51(+2.70%) |
Nov 30, 2023 | 56.92 | 58.17 | 55.55 | 55.99 | 910,811 | -1.02(-1.79%) |
Nov 29, 2023 | 57.19 | 58.61 | 56.76 | 57.01 | 364,599 | +0.32(+0.56%) |
Nov 28, 2023 | 57.61 | 57.98 | 56.52 | 56.69 | 486,866 | -0.94(-1.63%) |
Nov 27, 2023 | 56.30 | 57.69 | 56.27 | 57.63 | 311,169 | +0.80(+1.41%) |
Nov 24, 2023 | 57.75 | 58.56 | 55.90 | 56.83 | 172,038 | -1.00(-1.73%) |
Nov 22, 2023 | 57.44 | 58.47 | 56.96 | 57.83 | 313,955 | +1.21(+2.14%) |
Nov 21, 2023 | 57.91 | 58.01 | 55.97 | 56.62 | 333,319 | -1.03(-1.79%) |
Nov 20, 2023 | 56.26 | 58.16 | 56.26 | 57.65 | 469,961 | +1.36(+2.42%) |
Nov 17, 2023 | 57.55 | 58.23 | 56.03 | 56.29 | 328,788 | -0.73(-1.28%) |
Nov 16, 2023 | 56.79 | 57.56 | 56.21 | 57.02 | 307,304 | -0.20(-0.35%) |
Nov 15, 2023 | 56.51 | 60.34 | 56.08 | 57.22 | 777,035 | +0.56(+0.99%) |
Nov 14, 2023 | 54.13 | 56.83 | 53.99 | 56.66 | 576,038 | +4.10(+7.80%) |
Nov 13, 2023 | 51.14 | 53.73 | 50.55 | 52.56 | 339,895 | +2.15(+4.27%) |
Nov 10, 2023 | 51.14 | 51.45 | 49.70 | 50.41 | 448,080 | -0.71(-1.39%) |
Nov 09, 2023 | 53.50 | 53.50 | 51.06 | 51.12 | 395,376 | -1.82(-3.44%) |
Nov 08, 2023 | 53.63 | 53.77 | 51.74 | 52.94 | 452,230 | -0.52(-0.97%) |
Nov 07, 2023 | 53.28 | 53.92 | 52.71 | 53.46 | 626,515 | -0.01(-0.02%) |
Nov 06, 2023 | 54.44 | 54.70 | 53.19 | 53.47 | 552,186 | -0.87(-1.60%) |
Nov 03, 2023 | 53.99 | 54.72 | 53.08 | 54.34 | 632,772 | +1.50(+2.84%) |
Nov 02, 2023 | 52.45 | 53.09 | 51.36 | 52.84 | 1,213,119 | +1.07(+2.07%) |
Nov 01, 2023 | 51.32 | 52.49 | 49.76 | 51.77 | 584,819 | +0.56(+1.09%) |
Oct 31, 2023 | 51.02 | 51.99 | 48.99 | 51.21 | 1,112,320 | +1.71(+3.45%) |
Oct 30, 2023 | 50.26 | 50.86 | 48.30 | 49.50 | 862,465 | +0.12(+0.24%) |
Oct 27, 2023 | 50.23 | 50.87 | 49.13 | 49.38 | 584,944 | -0.32(-0.64%) |
Oct 26, 2023 | 50.39 | 51.09 | 48.93 | 49.70 | 795,421 | -1.13(-2.22%) |
Oct 25, 2023 | 52.11 | 52.16 | 50.54 | 50.83 | 714,102 | -1.90(-3.60%) |
Oct 24, 2023 | 52.88 | 53.72 | 51.84 | 52.73 | 421,717 | -0.08(-0.15%) |
Oct 23, 2023 | 52.41 | 52.98 | 51.45 | 52.81 | 577,133 | +0.18(+0.34%) |
Oct 20, 2023 | 52.09 | 53.41 | 51.50 | 52.63 | 581,827 | +0.52(+1.00%) |
Oct 19, 2023 | 54.00 | 54.03 | 51.88 | 52.11 | 472,117 | -1.88(-3.48%) |
Oct 18, 2023 | 53.50 | 55.48 | 53.25 | 53.99 | 616,093 | +0.07(+0.13%) |
Oct 17, 2023 | 54.11 | 55.89 | 53.85 | 53.92 | 556,419 | -0.51(-0.94%) |
Oct 16, 2023 | 54.23 | 55.95 | 53.67 | 54.43 | 566,335 | +1.43(+2.70%) |
Oct 13, 2023 | 50.86 | 53.08 | 50.46 | 53.00 | 764,895 | +1.72(+3.35%) |
Oct 12, 2023 | 55.86 | 57.17 | 51.02 | 51.28 | 769,627 | -4.27(-7.69%) |
Oct 11, 2023 | 59.42 | 59.42 | 52.21 | 55.55 | 993,561 | -3.59(-6.07%) |
Oct 10, 2023 | 58.21 | 59.81 | 58.21 | 59.14 | 537,564 | +0.98(+1.69%) |
Oct 09, 2023 | 57.84 | 59.16 | 57.05 | 58.16 | 382,668 | -0.06(-0.10%) |
Oct 06, 2023 | 56.17 | 58.36 | 55.98 | 58.22 | 526,345 | +1.94(+3.45%) |
Oct 05, 2023 | 56.05 | 57.52 | 55.01 | 56.28 | 744,575 | +0.57(+1.02%) |
Oct 04, 2023 | 55.32 | 55.95 | 54.01 | 55.71 | 452,264 | +0.43(+0.78%) |
Oct 03, 2023 | 56.84 | 57.23 | 55.00 | 55.28 | 467,132 | -2.03(-3.54%) |
Oct 02, 2023 | 55.85 | 57.48 | 55.17 | 57.31 | 358,270 | +1.19(+2.12%) |
Sep 29, 2023 | 57.63 | 58.45 | 55.97 | 56.12 | 397,314 | -0.88(-1.54%) |
Sep 28, 2023 | 55.94 | 57.41 | 55.48 | 57.00 | 420,539 | +1.16(+2.08%) |
Sep 27, 2023 | 55.27 | 56.15 | 55.04 | 55.84 | 308,713 | +0.66(+1.20%) |
Sep 26, 2023 | 55.02 | 59.95 | 54.76 | 55.18 | 463,622 | -0.22(-0.40%) |
Sep 25, 2023 | 54.73 | 55.41 | 54.98 | 55.40 | 406,122 | +0.50(+0.91%) |
Sep 22, 2023 | 55.49 | 56.25 | 54.16 | 54.90 | 430,979 | -0.52(-0.94%) |
Sep 21, 2023 | 58.20 | 58.48 | 55.41 | 55.42 | 476,372 | -3.33(-5.67%) |
Sep 20, 2023 | 58.78 | 59.60 | 58.37 | 58.75 | 592,984 | +0.43(+0.74%) |
Sep 19, 2023 | 58.63 | 59.01 | 57.73 | 58.32 | 621,119 | -0.19(-0.32%) |
Sep 18, 2023 | 58.85 | 59.88 | 58.28 | 58.51 | 425,250 | -0.63(-1.07%) |
Sep 15, 2023 | 58.97 | 60.02 | 57.72 | 59.14 | 874,869 | +0.17(+0.29%) |
Sep 14, 2023 | 60.64 | 60.92 | 58.79 | 58.97 | 571,006 | -1.43(-2.37%) |
Sep 13, 2023 | 59.19 | 61.18 | 59.00 | 60.40 | 513,137 | +1.02(+1.72%) |
Sep 12, 2023 | 61.18 | 61.84 | 58.85 | 59.38 | 801,208 | -1.91(-3.12%) |
Sep 11, 2023 | 58.54 | 61.62 | 58.19 | 61.29 | 852,218 | +3.16(+5.44%) |
Sep 08, 2023 | 56.30 | 58.39 | 55.91 | 58.13 | 790,384 | +1.75(+3.10%) |
Sep 07, 2023 | 57.89 | 57.89 | 55.93 | 56.38 | 343,410 | -1.81(-3.11%) |
Sep 06, 2023 | 56.94 | 58.69 | 56.03 | 58.19 | 615,025 | +1.60(+2.83%) |
Sep 05, 2023 | 57.36 | 57.62 | 56.49 | 56.59 | 417,734 | -1.41(-2.43%) |
Sep 01, 2023 | 57.67 | 58.37 | 57.46 | 58.00 | 358,684 | +0.70(+1.22%) |
Aug 31, 2023 | 58.46 | 58.65 | 56.89 | 57.30 | 421,085 | -0.76(-1.31%) |
Aug 30, 2023 | 56.57 | 58.29 | 56.34 | 58.06 | 374,384 | +1.49(+2.63%) |
Aug 29, 2023 | 55.63 | 56.63 | 55.32 | 56.57 | 395,663 | +1.07(+1.93%) |
Aug 28, 2023 | 56.69 | 57.44 | 55.11 | 55.50 | 1,344,598 | -1.06(-1.87%) |
Aug 25, 2023 | 55.28 | 56.92 | 55.02 | 56.56 | 360,188 | +1.40(+2.54%) |
Aug 24, 2023 | 55.10 | 55.28 | 54.17 | 55.16 | 724,770 | -0.18(-0.33%) |
Aug 23, 2023 | 57.40 | 57.67 | 55.27 | 55.34 | 935,909 | -2.18(-3.79%) |
Aug 22, 2023 | 57.42 | 58.69 | 55.42 | 57.52 | 957,552 | -0.44(-0.76%) |
Aug 21, 2023 | 59.64 | 60.52 | 57.32 | 57.96 | 1,149,967 | -2.60(-4.29%) |
Aug 18, 2023 | 59.28 | 60.99 | 59.25 | 60.56 | 1,091,750 | +0.56(+0.93%) |
Aug 17, 2023 | 61.21 | 61.23 | 59.43 | 60.00 | 823,620 | -1.06(-1.74%) |
Aug 16, 2023 | 62.51 | 62.67 | 60.68 | 61.06 | 669,528 | -1.45(-2.32%) |
Aug 15, 2023 | 60.81 | 62.70 | 60.09 | 62.51 | 859,763 | +1.57(+2.58%) |
Aug 14, 2023 | 58.08 | 61.00 | 58.01 | 60.94 | 605,453 | +2.41(+4.12%) |
Aug 11, 2023 | 56.61 | 58.59 | 56.42 | 58.53 | 293,388 | +1.62(+2.85%) |
Aug 10, 2023 | 57.71 | 58.49 | 56.83 | 56.91 | 477,327 | -0.64(-1.11%) |
Aug 09, 2023 | 57.72 | 58.52 | 56.41 | 57.55 | 556,563 | -0.05(-0.09%) |
Aug 08, 2023 | 58.47 | 58.60 | 57.13 | 57.60 | 388,309 | -1.43(-2.42%) |
Aug 07, 2023 | 60.34 | 60.74 | 58.98 | 59.03 | 811,758 | -1.06(-1.76%) |
Aug 04, 2023 | 60.05 | 60.57 | 59.34 | 60.09 | 459,475 | +0.04(+0.07%) |
Aug 03, 2023 | 59.90 | 60.71 | 59.01 | 60.05 | 448,640 | +0.15(+0.25%) |
Aug 02, 2023 | 60.95 | 61.51 | 59.73 | 59.90 | 815,891 | -1.85(-3.00%) |
Aug 01, 2023 | 59.97 | 61.83 | 59.35 | 61.75 | 690,892 | +1.38(+2.29%) |
Jul 31, 2023 | 61.22 | 61.24 | 59.11 | 60.37 | 1,148,056 | -0.48(-0.79%) |
Jul 28, 2023 | 58.06 | 63.84 | 57.12 | 60.85 | 3,480,402 | +7.85(+14.81%) |
Jul 27, 2023 | 54.87 | 55.25 | 52.77 | 53.00 | 1,166,140 | -1.30(-2.39%) |
Jul 26, 2023 | 54.74 | 54.92 | 53.65 | 54.30 | 681,907 | -0.63(-1.15%) |
Jul 25, 2023 | 54.39 | 55.38 | 53.93 | 54.93 | 1,001,208 | +0.77(+1.42%) |
Jul 24, 2023 | 53.82 | 54.37 | 52.40 | 54.16 | 1,013,434 | +0.22(+0.41%) |
Jul 21, 2023 | 50.77 | 54.42 | 50.74 | 53.94 | 897,006 | +3.34(+6.60%) |
Jul 20, 2023 | 51.46 | 51.62 | 50.52 | 50.60 | 462,965 | -0.86(-1.67%) |
Jul 19, 2023 | 52.07 | 52.43 | 51.24 | 51.46 | 842,618 | +0.48(+0.94%) |
Jul 18, 2023 | 51.04 | 51.57 | 50.56 | 50.98 | 387,553 | -0.06(-0.12%) |
Jul 17, 2023 | 51.75 | 52.32 | 50.78 | 51.04 | 705,500 | -0.99(-1.90%) |
Jul 14, 2023 | 51.00 | 55.26 | 50.79 | 52.03 | 1,302,011 | +1.62(+3.21%) |
Jul 13, 2023 | 50.24 | 51.48 | 49.04 | 50.41 | 990,417 | +1.77(+3.64%) |
Jul 12, 2023 | 50.51 | 50.96 | 48.59 | 48.64 | 380,648 | -1.50(-2.99%) |
Jul 11, 2023 | 49.98 | 50.43 | 49.51 | 50.14 | 365,049 | +0.10(+0.20%) |
Jul 10, 2023 | 49.12 | 50.17 | 48.81 | 50.04 | 617,298 | +1.02(+2.08%) |
Jul 07, 2023 | 49.19 | 49.94 | 48.02 | 49.02 | 589,574 | -0.31(-0.63%) |
Jul 06, 2023 | 49.23 | 50.19 | 49.00 | 49.33 | 504,952 | -0.55(-1.10%) |
Jul 05, 2023 | 50.90 | 50.90 | 49.05 | 49.88 | 376,531 | -0.96(-1.89%) |
Jul 03, 2023 | 50.40 | 51.06 | 50.21 | 50.84 | 357,158 | +0.37(+0.73%) |
Jun 30, 2023 | 50.62 | 51.39 | 50.05 | 50.47 | 459,568 | +0.15(+0.30%) |
Jun 29, 2023 | 50.31 | 51.85 | 49.86 | 50.32 | 530,370 | +0.05(+0.10%) |
Jun 28, 2023 | 48.04 | 50.30 | 48.00 | 50.27 | 594,798 | +2.28(+4.75%) |
Jun 27, 2023 | 50.18 | 52.63 | 47.94 | 47.99 | 593,332 | -2.01(-4.02%) |
Jun 26, 2023 | 49.40 | 52.84 | 48.49 | 50.00 | 818,275 | +0.38(+0.77%) |
Jun 23, 2023 | 50.52 | 51.17 | 49.41 | 49.62 | 775,485 | -1.32(-2.59%) |
Jun 22, 2023 | 51.10 | 51.81 | 50.56 | 50.94 | 262,813 | -0.19(-0.37%) |
Jun 21, 2023 | 51.68 | 52.23 | 50.63 | 51.13 | 422,345 | -0.90(-1.73%) |
Jun 20, 2023 | 51.45 | 52.20 | 50.67 | 52.03 | 611,226 | +0.46(+0.89%) |
Jun 16, 2023 | 53.32 | 53.42 | 51.02 | 51.57 | 884,939 | -0.81(-1.55%) |
Jun 15, 2023 | 50.88 | 52.61 | 50.50 | 52.38 | 620,445 | +1.50(+2.95%) |
Jun 14, 2023 | 50.54 | 51.95 | 50.50 | 50.88 | 659,506 | +0.84(+1.68%) |
Jun 13, 2023 | 49.61 | 50.66 | 49.54 | 50.04 | 436,314 | +0.54(+1.09%) |
Jun 12, 2023 | 50.36 | 50.94 | 49.35 | 49.50 | 457,979 | -0.80(-1.59%) |
Jun 09, 2023 | 51.72 | 51.98 | 50.04 | 50.30 | 307,252 | -1.31(-2.54%) |
Jun 08, 2023 | 50.67 | 52.08 | 50.59 | 51.61 | 527,925 | +0.76(+1.49%) |
Jun 07, 2023 | 49.45 | 50.96 | 49.16 | 50.85 | 638,030 | +1.68(+3.42%) |
Jun 06, 2023 | 47.90 | 49.50 | 47.70 | 49.17 | 346,159 | +1.15(+2.39%) |
Jun 05, 2023 | 48.20 | 49.27 | 47.86 | 48.02 | 300,960 | -0.37(-0.76%) |
Jun 02, 2023 | 49.81 | 49.84 | 47.73 | 48.39 | 810,459 | -0.92(-1.87%) |
Jun 01, 2023 | 48.34 | 49.46 | 47.65 | 49.31 | 506,196 | +0.92(+1.90%) |
May 31, 2023 | 47.90 | 48.51 | 47.59 | 48.39 | 838,965 | +0.26(+0.54%) |
May 30, 2023 | 48.97 | 49.19 | 47.97 | 48.13 | 341,107 | -0.41(-0.84%) |
May 26, 2023 | 49.81 | 50.40 | 48.37 | 48.54 | 559,048 | -1.11(-2.24%) |
May 25, 2023 | 50.89 | 51.28 | 49.20 | 49.65 | 984,252 | -1.54(-3.01%) |
May 24, 2023 | 51.24 | 51.92 | 50.91 | 51.19 | 348,628 | -0.38(-0.74%) |
May 23, 2023 | 51.96 | 52.29 | 50.18 | 51.57 | 853,226 | -0.04(-0.08%) |
May 22, 2023 | 50.65 | 52.22 | 50.34 | 51.61 | 630,026 | +1.28(+2.54%) |
May 19, 2023 | 52.14 | 52.27 | 50.02 | 50.33 | 736,166 | -1.17(-2.27%) |
May 18, 2023 | 52.22 | 53.91 | 51.14 | 51.50 | 528,637 | -0.83(-1.59%) |
May 17, 2023 | 52.93 | 53.25 | 52.14 | 52.33 | 533,414 | -0.67(-1.26%) |
May 16, 2023 | 53.50 | 53.89 | 52.69 | 53.00 | 350,284 | -1.02(-1.89%) |
May 15, 2023 | 54.07 | 55.52 | 53.12 | 54.02 | 438,586 | -0.07(-0.13%) |
May 12, 2023 | 55.28 | 55.62 | 53.74 | 54.09 | 443,846 | -0.97(-1.76%) |
May 11, 2023 | 56.88 | 57.39 | 54.63 | 55.06 | 580,076 | -2.13(-3.72%) |
May 10, 2023 | 56.95 | 57.47 | 56.36 | 57.19 | 494,218 | +1.31(+2.34%) |
May 09, 2023 | 54.89 | 56.50 | 54.27 | 55.88 | 599,833 | +0.84(+1.53%) |
May 08, 2023 | 52.45 | 55.16 | 51.14 | 55.04 | 594,528 | +2.60(+4.96%) |
May 05, 2023 | 51.10 | 53.18 | 50.69 | 52.44 | 625,685 | +2.05(+4.07%) |
May 04, 2023 | 51.28 | 51.46 | 49.93 | 50.39 | 835,481 | -1.42(-2.74%) |
May 03, 2023 | 52.93 | 53.77 | 51.46 | 51.81 | 997,677 | -0.95(-1.80%) |
May 02, 2023 | 54.34 | 55.65 | 51.30 | 52.76 | 2,427,199 | -5.89(-10.04%) |
May 01, 2023 | 57.37 | 60.66 | 57.35 | 58.65 | 1,105,125 | +1.19(+2.07%) |
Apr 28, 2023 | 56.39 | 58.41 | 56.01 | 57.46 | 766,234 | +0.77(+1.36%) |
Apr 27, 2023 | 57.36 | 58.88 | 56.15 | 56.69 | 674,954 | -0.75(-1.31%) |
Apr 26, 2023 | 58.25 | 59.34 | 56.68 | 57.44 | 499,819 | -0.70(-1.20%) |
Apr 25, 2023 | 59.50 | 60.24 | 57.73 | 58.14 | 389,383 | -1.93(-3.21%) |
Apr 24, 2023 | 60.32 | 60.96 | 59.29 | 60.07 | 441,227 | -0.14(-0.23%) |
Apr 21, 2023 | 59.75 | 61.39 | 59.08 | 60.21 | 591,509 | +0.68(+1.14%) |
Apr 20, 2023 | 58.52 | 60.07 | 58.52 | 59.53 | 564,717 | +0.37(+0.63%) |
Apr 19, 2023 | 57.12 | 59.27 | 56.96 | 59.16 | 324,507 | +1.78(+3.10%) |
Apr 18, 2023 | 58.50 | 58.50 | 56.94 | 57.38 | 270,997 | -0.96(-1.65%) |
Apr 17, 2023 | 57.24 | 58.66 | 57.24 | 58.34 | 271,788 | +1.02(+1.78%) |
Apr 14, 2023 | 57.84 | 59.00 | 57.14 | 57.32 | 466,379 | +0.53(+0.93%) |
Apr 13, 2023 | 54.50 | 57.37 | 54.50 | 56.79 | 325,205 | +1.86(+3.39%) |
Apr 12, 2023 | 57.96 | 58.38 | 54.88 | 54.93 | 305,836 | -2.38(-4.15%) |
Apr 11, 2023 | 56.71 | 57.94 | 56.52 | 57.31 | 424,155 | +1.05(+1.87%) |
Apr 10, 2023 | 56.04 | 56.41 | 55.28 | 56.26 | 307,184 | -0.17(-0.30%) |
Apr 06, 2023 | 56.74 | 56.99 | 55.00 | 56.43 | 356,226 | -0.15(-0.27%) |
Apr 05, 2023 | 55.37 | 56.79 | 54.78 | 56.58 | 619,398 | +1.07(+1.93%) |
Apr 04, 2023 | 54.83 | 55.51 | 53.59 | 55.51 | 406,269 | +0.73(+1.33%) |
Apr 03, 2023 | 54.78 | 54.98 | 53.53 | 54.78 | 568,126 | +0.22(+0.40%) |
Mar 31, 2023 | 55.00 | 56.03 | 54.34 | 54.56 | 669,587 | +0.15(+0.28%) |
Mar 30, 2023 | 56.52 | 57.01 | 54.01 | 54.41 | 741,356 | -1.60(-2.86%) |
Mar 29, 2023 | 55.39 | 56.43 | 55.39 | 56.01 | 634,691 | +1.13(+2.06%) |
Mar 28, 2023 | 57.39 | 58.05 | 54.88 | 54.88 | 590,868 | -2.63(-4.57%) |
Mar 27, 2023 | 57.04 | 58.05 | 56.12 | 57.51 | 414,359 | +1.47(+2.62%) |
Mar 24, 2023 | 56.46 | 57.06 | 55.03 | 56.04 | 653,514 | +0.74(+1.34%) |
Mar 23, 2023 | 56.01 | 57.26 | 54.59 | 55.30 | 626,890 | -0.19(-0.34%) |
Mar 22, 2023 | 60.64 | 60.64 | 55.45 | 55.49 | 988,268 | -5.08(-8.39%) |
Mar 21, 2023 | 59.43 | 61.02 | 58.87 | 60.57 | 515,143 | +1.36(+2.30%) |
Mar 20, 2023 | 58.07 | 61.17 | 57.35 | 59.21 | 810,945 | +1.51(+2.62%) |
Mar 17, 2023 | 55.96 | 58.12 | 55.21 | 57.70 | 1,171,015 | +1.83(+3.28%) |
Mar 16, 2023 | 53.01 | 56.38 | 52.50 | 55.87 | 653,703 | +2.42(+4.53%) |
Mar 15, 2023 | 51.87 | 53.99 | 51.72 | 53.45 | 426,903 | +0.48(+0.91%) |
Mar 14, 2023 | 53.72 | 53.72 | 52.27 | 52.97 | 409,552 | +0.17(+0.32%) |
Mar 13, 2023 | 52.17 | 54.79 | 51.44 | 52.80 | 459,010 | +0.20(+0.38%) |
Mar 10, 2023 | 54.46 | 54.46 | 52.19 | 52.60 | 654,325 | -1.98(-3.63%) |
Mar 09, 2023 | 54.23 | 55.55 | 53.78 | 54.58 | 685,693 | +0.46(+0.85%) |
Mar 08, 2023 | 55.68 | 56.05 | 53.71 | 54.12 | 651,373 | -1.65(-2.96%) |
Mar 07, 2023 | 57.21 | 58.12 | 55.66 | 55.77 | 854,934 | -1.23(-2.16%) |
Mar 06, 2023 | 57.10 | 57.10 | 55.55 | 57.00 | 708,230 | -0.40(-0.70%) |
Mar 03, 2023 | 59.75 | 60.23 | 56.53 | 57.40 | 911,968 | -1.99(-3.35%) |
Mar 02, 2023 | 60.80 | 62.14 | 58.49 | 59.39 | 1,201,126 | -1.48(-2.43%) |