Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 91.72 | 92.68 | 91.47 | 92.30 | 2,202,541 | +1.43(+1.57%) |
Feb 28, 2024 | 89.38 | 91.21 | 89.38 | 90.87 | 1,995,737 | +0.90(+1.00%) |
Feb 27, 2024 | 90.04 | 92.25 | 89.21 | 89.97 | 3,408,567 | +2.02(+2.30%) |
Feb 26, 2024 | 87.47 | 89.02 | 87.02 | 87.94 | 2,151,594 | +0.67(+0.77%) |
Feb 23, 2024 | 87.51 | 87.70 | 86.33 | 87.27 | 1,473,804 | -0.04(-0.05%) |
Feb 22, 2024 | 85.61 | 87.69 | 85.32 | 87.31 | 2,232,509 | +3.09(+3.67%) |
Feb 21, 2024 | 85.23 | 85.37 | 83.27 | 84.21 | 1,943,946 | -1.85(-2.16%) |
Feb 20, 2024 | 86.46 | 86.65 | 84.85 | 86.07 | 1,795,635 | -0.74(-0.86%) |
Feb 16, 2024 | 87.50 | 87.97 | 86.39 | 86.81 | 1,812,180 | -0.63(-0.73%) |
Feb 15, 2024 | 86.16 | 87.78 | 86.11 | 87.45 | 1,309,834 | +1.34(+1.56%) |
Feb 14, 2024 | 87.39 | 87.48 | 85.45 | 86.11 | 1,886,303 | -0.35(-0.40%) |
Feb 13, 2024 | 86.63 | 87.04 | 85.35 | 86.46 | 2,057,351 | -1.92(-2.18%) |
Feb 12, 2024 | 88.61 | 89.93 | 88.27 | 88.38 | 1,612,812 | -0.31(-0.35%) |
Feb 09, 2024 | 87.01 | 88.75 | 86.64 | 88.69 | 1,549,254 | +1.72(+1.97%) |
Feb 08, 2024 | 86.00 | 87.55 | 85.10 | 86.97 | 1,708,085 | +0.91(+1.06%) |
Feb 07, 2024 | 85.79 | 86.61 | 84.64 | 86.06 | 1,833,406 | +0.56(+0.65%) |
Feb 06, 2024 | 85.34 | 86.06 | 84.78 | 85.50 | 2,580,878 | +0.69(+0.82%) |
Feb 05, 2024 | 86.47 | 86.48 | 84.43 | 84.81 | 2,178,796 | -2.00(-2.31%) |
Feb 02, 2024 | 85.95 | 87.26 | 85.24 | 86.81 | 2,177,824 | +0.71(+0.83%) |
Feb 01, 2024 | 85.19 | 86.80 | 85.19 | 86.10 | 2,044,986 | +1.11(+1.31%) |
Jan 31, 2024 | 86.64 | 87.07 | 84.70 | 84.99 | 5,263,284 | -1.89(-2.18%) |
Jan 30, 2024 | 88.08 | 88.46 | 86.48 | 86.88 | 2,425,758 | -1.03(-1.17%) |
Jan 29, 2024 | 89.95 | 90.85 | 87.68 | 87.91 | 2,669,922 | -1.80(-2.00%) |
Jan 26, 2024 | 90.16 | 91.30 | 88.69 | 89.71 | 3,096,124 | -0.55(-0.60%) |
Jan 25, 2024 | 90.46 | 90.46 | 85.80 | 90.25 | 5,801,616 | +1.81(+2.04%) |
Jan 24, 2024 | 89.39 | 89.55 | 87.34 | 88.45 | 3,801,298 | -0.06(-0.07%) |
Jan 23, 2024 | 86.84 | 88.58 | 86.08 | 88.51 | 4,062,656 | +2.11(+2.45%) |
Jan 22, 2024 | 86.29 | 87.68 | 85.20 | 86.40 | 4,250,492 | +1.67(+1.97%) |
Jan 19, 2024 | 83.92 | 84.75 | 83.18 | 84.73 | 2,346,368 | +1.44(+1.73%) |
Jan 18, 2024 | 84.03 | 85.60 | 82.45 | 83.29 | 1,767,724 | +0.63(+0.77%) |
Jan 17, 2024 | 84.03 | 84.07 | 81.77 | 82.66 | 2,432,108 | -1.47(-1.75%) |
Jan 16, 2024 | 82.93 | 84.68 | 81.69 | 84.12 | 3,036,600 | +2.01(+2.45%) |
Jan 12, 2024 | 81.74 | 82.16 | 81.22 | 82.11 | 2,129,846 | +1.03(+1.27%) |
Jan 11, 2024 | 80.81 | 81.18 | 78.75 | 81.08 | 2,781,357 | -0.91(-1.11%) |
Jan 10, 2024 | 79.33 | 82.08 | 79.08 | 81.99 | 2,279,331 | +2.53(+3.18%) |
Jan 09, 2024 | 79.30 | 79.61 | 78.76 | 79.46 | 1,483,655 | -0.86(-1.07%) |
Jan 08, 2024 | 79.42 | 80.70 | 79.42 | 80.33 | 2,184,956 | +0.69(+0.87%) |
Jan 05, 2024 | 80.47 | 81.16 | 79.16 | 79.63 | 1,439,173 | -0.49(-0.61%) |
Jan 04, 2024 | 79.19 | 80.71 | 79.16 | 80.12 | 1,372,674 | +0.34(+0.42%) |
Jan 03, 2024 | 80.65 | 81.68 | 79.42 | 79.78 | 2,897,348 | -2.24(-2.73%) |
Jan 02, 2024 | 84.02 | 84.11 | 81.65 | 82.02 | 2,027,834 | -2.66(-3.14%) |
Dec 29, 2023 | 85.87 | 86.28 | 84.48 | 84.68 | 1,306,485 | -1.41(-1.64%) |
Dec 28, 2023 | 85.11 | 86.13 | 85.02 | 86.09 | 1,601,789 | +1.10(+1.30%) |
Dec 27, 2023 | 85.56 | 85.66 | 84.66 | 84.99 | 970,343 | -0.19(-0.22%) |
Dec 26, 2023 | 84.47 | 85.32 | 84.35 | 85.18 | 946,091 | +0.70(+0.83%) |
Dec 22, 2023 | 84.73 | 85.03 | 84.15 | 84.47 | 1,011,697 | -0.14(-0.16%) |
Dec 21, 2023 | 82.83 | 84.65 | 82.64 | 84.61 | 2,058,680 | +3.42(+4.22%) |
Dec 20, 2023 | 82.30 | 82.71 | 81.16 | 81.19 | 1,905,974 | -1.34(-1.62%) |
Dec 19, 2023 | 82.32 | 83.28 | 82.21 | 82.53 | 1,450,018 | -0.07(-0.08%) |
Dec 18, 2023 | 82.94 | 83.34 | 82.28 | 82.60 | 1,985,502 | -0.30(-0.37%) |
Dec 15, 2023 | 83.45 | 84.02 | 82.66 | 82.90 | 5,205,843 | -1.03(-1.23%) |
Dec 14, 2023 | 85.12 | 86.49 | 83.74 | 83.93 | 3,553,645 | -0.10(-0.12%) |
Dec 13, 2023 | 80.90 | 84.07 | 80.84 | 84.03 | 3,729,331 | +2.75(+3.39%) |
Dec 12, 2023 | 80.71 | 81.28 | 79.96 | 81.28 | 2,142,824 | +0.63(+0.78%) |
Dec 11, 2023 | 79.67 | 81.38 | 79.64 | 80.65 | 2,439,805 | +1.38(+1.74%) |
Dec 08, 2023 | 77.20 | 79.43 | 77.10 | 79.27 | 2,399,213 | +1.78(+2.30%) |
Dec 07, 2023 | 76.95 | 78.27 | 76.82 | 77.49 | 2,275,592 | +0.95(+1.25%) |
Dec 06, 2023 | 76.86 | 78.06 | 76.44 | 76.54 | 2,564,254 | +0.84(+1.10%) |
Dec 05, 2023 | 76.86 | 77.08 | 75.61 | 75.70 | 1,838,117 | -1.60(-2.07%) |
Dec 04, 2023 | 77.34 | 77.94 | 76.83 | 77.30 | 1,474,172 | -0.58(-0.75%) |
Dec 01, 2023 | 77.62 | 78.10 | 76.98 | 77.88 | 2,063,778 | +0.08(+0.10%) |
Nov 30, 2023 | 77.22 | 78.12 | 76.70 | 77.81 | 3,146,711 | +0.61(+0.79%) |
Nov 29, 2023 | 77.07 | 77.75 | 76.65 | 77.20 | 2,086,262 | +1.50(+1.99%) |
Nov 28, 2023 | 75.72 | 76.12 | 75.05 | 75.69 | 1,300,346 | -0.60(-0.79%) |
Nov 27, 2023 | 75.25 | 76.86 | 75.13 | 76.29 | 1,955,348 | +1.46(+1.95%) |
Nov 24, 2023 | 74.40 | 75.19 | 74.40 | 74.84 | 658,233 | -0.46(-0.61%) |
Nov 22, 2023 | 74.86 | 76.06 | 74.86 | 75.30 | 952,337 | +0.48(+0.64%) |
Nov 21, 2023 | 75.54 | 75.60 | 74.28 | 74.82 | 1,754,001 | -0.98(-1.30%) |
Nov 20, 2023 | 74.64 | 75.98 | 74.45 | 75.80 | 1,537,661 | +1.16(+1.56%) |
Nov 17, 2023 | 74.76 | 74.98 | 74.18 | 74.64 | 1,503,225 | +0.29(+0.38%) |
Nov 16, 2023 | 73.11 | 74.40 | 73.11 | 74.35 | 1,767,677 | +1.02(+1.40%) |
Nov 15, 2023 | 73.53 | 73.84 | 72.85 | 73.33 | 1,923,399 | -0.06(-0.08%) |
Nov 14, 2023 | 72.30 | 73.58 | 72.00 | 73.39 | 2,717,615 | +2.11(+2.95%) |
Nov 13, 2023 | 71.18 | 71.65 | 70.50 | 71.28 | 2,580,798 | +0.05(+0.07%) |
Nov 10, 2023 | 71.37 | 71.37 | 69.91 | 71.24 | 1,997,439 | +0.41(+0.58%) |
Nov 09, 2023 | 70.69 | 71.86 | 70.44 | 70.82 | 2,371,352 | +0.14(+0.19%) |
Nov 08, 2023 | 69.85 | 70.75 | 69.26 | 70.68 | 1,807,349 | +1.00(+1.44%) |
Nov 07, 2023 | 69.65 | 70.08 | 69.16 | 69.68 | 1,899,365 | -0.29(-0.41%) |
Nov 06, 2023 | 70.72 | 71.30 | 69.42 | 69.97 | 2,265,759 | -1.13(-1.59%) |
Nov 03, 2023 | 71.31 | 72.61 | 70.83 | 71.10 | 2,373,221 | +0.46(+0.65%) |
Nov 02, 2023 | 70.82 | 71.23 | 69.59 | 70.64 | 2,888,385 | +0.56(+0.80%) |
Nov 01, 2023 | 67.30 | 70.23 | 67.20 | 70.07 | 4,740,354 | +2.94(+4.38%) |
Oct 31, 2023 | 66.57 | 67.45 | 65.83 | 67.13 | 3,769,268 | -0.17(-0.25%) |
Oct 30, 2023 | 67.79 | 68.36 | 66.34 | 67.30 | 3,072,579 | +0.22(+0.32%) |
Oct 27, 2023 | 65.77 | 67.87 | 65.70 | 67.08 | 4,067,385 | +2.32(+3.58%) |
Oct 26, 2023 | 68.36 | 69.17 | 63.07 | 64.76 | 5,264,824 | -1.24(-1.88%) |
Oct 25, 2023 | 66.35 | 67.45 | 65.99 | 66.00 | 3,199,936 | -0.98(-1.47%) |
Oct 24, 2023 | 65.52 | 67.83 | 65.45 | 66.99 | 4,331,120 | +2.80(+4.37%) |
Oct 23, 2023 | 65.20 | 65.48 | 64.02 | 64.18 | 2,184,222 | -1.42(-2.16%) |
Oct 20, 2023 | 66.00 | 66.49 | 65.06 | 65.60 | 2,234,532 | -0.18(-0.27%) |
Oct 19, 2023 | 67.23 | 67.92 | 65.32 | 65.78 | 2,941,038 | -1.58(-2.35%) |
Oct 18, 2023 | 67.33 | 67.62 | 66.53 | 67.36 | 3,233,293 | -0.45(-0.67%) |
Oct 17, 2023 | 67.19 | 68.28 | 67.19 | 67.81 | 5,476,546 | -0.01(-0.01%) |
Oct 16, 2023 | 67.48 | 68.34 | 67.24 | 67.82 | 2,538,321 | +0.51(+0.76%) |
Oct 13, 2023 | 68.64 | 69.09 | 67.09 | 67.31 | 3,503,521 | -0.90(-1.33%) |
Oct 12, 2023 | 68.73 | 68.97 | 67.45 | 68.22 | 2,431,546 | -0.21(-0.30%) |
Oct 11, 2023 | 65.67 | 68.50 | 65.67 | 68.42 | 3,294,478 | +2.93(+4.48%) |
Oct 10, 2023 | 65.12 | 66.38 | 65.11 | 65.49 | 2,102,919 | +0.34(+0.53%) |
Oct 09, 2023 | 64.75 | 65.49 | 64.32 | 65.15 | 1,649,592 | +0.18(+0.27%) |
Oct 06, 2023 | 64.68 | 65.75 | 64.43 | 64.97 | 1,894,694 | -0.56(-0.86%) |
Oct 05, 2023 | 65.22 | 66.28 | 64.85 | 65.53 | 1,757,277 | +0.64(+0.99%) |
Oct 04, 2023 | 64.29 | 65.11 | 63.86 | 64.89 | 1,866,132 | +0.54(+0.84%) |
Oct 03, 2023 | 64.66 | 65.50 | 64.17 | 64.35 | 2,173,776 | -0.76(-1.16%) |
Oct 02, 2023 | 65.00 | 65.81 | 64.62 | 65.11 | 2,162,818 | +0.24(+0.36%) |
Sep 29, 2023 | 65.13 | 65.23 | 64.36 | 64.87 | 2,068,569 | +0.26(+0.40%) |
Sep 28, 2023 | 63.05 | 64.85 | 62.83 | 64.62 | 2,315,884 | +1.38(+2.18%) |
Sep 27, 2023 | 62.94 | 64.03 | 62.83 | 63.24 | 1,582,894 | +0.86(+1.37%) |
Sep 26, 2023 | 63.15 | 64.26 | 62.28 | 62.38 | 2,099,945 | -1.01(-1.60%) |
Sep 25, 2023 | 63.94 | 63.82 | 63.22 | 63.40 | 1,858,014 | -0.74(-1.15%) |
Sep 22, 2023 | 64.35 | 65.21 | 63.85 | 64.13 | 2,173,938 | +0.44(+0.69%) |
Sep 21, 2023 | 63.00 | 65.00 | 62.57 | 63.70 | 2,576,491 | -0.18(-0.27%) |
Sep 20, 2023 | 63.55 | 64.65 | 63.53 | 63.87 | 2,350,603 | +0.74(+1.17%) |
Sep 19, 2023 | 62.39 | 63.71 | 62.30 | 63.13 | 2,605,340 | +0.62(+1.00%) |
Sep 18, 2023 | 62.03 | 63.13 | 61.89 | 62.51 | 1,746,144 | +0.47(+0.75%) |
Sep 15, 2023 | 62.36 | 63.01 | 61.92 | 62.04 | 4,083,286 | -0.49(-0.78%) |
Sep 14, 2023 | 61.83 | 62.63 | 61.53 | 62.53 | 2,549,548 | +0.84(+1.36%) |
Sep 13, 2023 | 60.87 | 61.89 | 60.76 | 61.69 | 2,780,709 | +0.65(+1.07%) |
Sep 12, 2023 | 62.36 | 62.70 | 60.95 | 61.04 | 2,919,317 | -1.55(-2.47%) |
Sep 11, 2023 | 64.03 | 64.03 | 61.71 | 62.59 | 4,471,928 | -1.03(-1.62%) |
Sep 08, 2023 | 61.91 | 63.64 | 61.71 | 63.62 | 10,660,428 | +1.88(+3.04%) |
Sep 07, 2023 | 65.27 | 65.67 | 61.40 | 61.74 | 12,014,455 | -7.58(-10.94%) |
Sep 06, 2023 | 68.52 | 69.83 | 68.12 | 69.32 | 2,863,250 | +0.33(+0.48%) |
Sep 05, 2023 | 71.09 | 72.05 | 67.64 | 68.99 | 5,275,758 | -2.73(-3.81%) |
Sep 01, 2023 | 69.58 | 72.51 | 68.86 | 71.72 | 4,674,096 | +2.83(+4.11%) |
Aug 31, 2023 | 67.01 | 69.06 | 66.69 | 68.89 | 3,536,745 | +2.55(+3.84%) |
Aug 30, 2023 | 64.13 | 66.77 | 64.02 | 66.34 | 1,672,126 | +1.72(+2.67%) |
Aug 29, 2023 | 64.23 | 65.08 | 63.97 | 64.62 | 1,952,046 | +0.33(+0.51%) |
Aug 28, 2023 | 62.93 | 64.36 | 62.84 | 64.29 | 903,102 | +1.60(+2.55%) |
Aug 25, 2023 | 63.52 | 63.66 | 61.81 | 62.69 | 1,548,804 | -0.47(-0.74%) |
Aug 24, 2023 | 64.64 | 64.74 | 63.14 | 63.16 | 2,186,510 | -1.23(-1.90%) |
Aug 23, 2023 | 63.94 | 64.69 | 63.90 | 64.39 | 1,319,497 | +0.26(+0.41%) |
Aug 22, 2023 | 64.57 | 64.72 | 63.91 | 64.12 | 1,890,734 | +0.38(+0.60%) |
Aug 21, 2023 | 62.50 | 63.79 | 62.41 | 63.74 | 1,143,783 | +1.12(+1.79%) |
Aug 18, 2023 | 62.23 | 63.06 | 61.92 | 62.62 | 1,674,316 | -0.56(-0.89%) |
Aug 17, 2023 | 62.93 | 64.07 | 62.89 | 63.19 | 2,049,750 | +0.72(+1.15%) |
Aug 16, 2023 | 63.25 | 63.74 | 62.40 | 62.47 | 2,155,521 | -1.27(-2.00%) |
Aug 15, 2023 | 65.50 | 65.67 | 63.73 | 63.74 | 2,012,375 | -2.25(-3.41%) |
Aug 14, 2023 | 65.16 | 66.06 | 64.96 | 65.99 | 1,750,320 | +0.93(+1.44%) |
Aug 11, 2023 | 65.19 | 66.45 | 64.97 | 65.06 | 1,975,691 | -0.29(-0.45%) |
Aug 10, 2023 | 65.43 | 66.01 | 64.95 | 65.35 | 1,724,095 | +0.28(+0.43%) |
Aug 09, 2023 | 65.23 | 65.89 | 64.98 | 65.07 | 1,665,145 | -0.19(-0.30%) |
Aug 08, 2023 | 66.18 | 66.49 | 64.40 | 65.26 | 1,645,627 | -1.41(-2.12%) |
Aug 07, 2023 | 65.86 | 67.56 | 65.45 | 66.67 | 2,770,896 | +1.67(+2.58%) |
Aug 04, 2023 | 66.38 | 66.39 | 64.51 | 65.00 | 3,039,507 | -1.45(-2.18%) |
Aug 03, 2023 | 62.96 | 66.89 | 62.71 | 66.45 | 5,120,927 | +3.18(+5.03%) |
Aug 02, 2023 | 63.15 | 63.84 | 62.52 | 63.27 | 3,093,662 | -0.30(-0.47%) |
Aug 01, 2023 | 61.42 | 63.68 | 61.38 | 63.57 | 3,074,352 | +1.77(+2.87%) |
Jul 31, 2023 | 62.41 | 63.31 | 61.76 | 61.80 | 2,893,085 | +0.05(+0.08%) |
Jul 28, 2023 | 61.08 | 62.36 | 60.29 | 61.75 | 3,321,928 | +1.27(+2.09%) |
Jul 27, 2023 | 56.96 | 62.12 | 56.24 | 60.48 | 9,495,821 | +4.07(+7.21%) |
Jul 26, 2023 | 56.56 | 57.17 | 55.78 | 56.42 | 3,702,435 | -0.26(-0.46%) |
Jul 25, 2023 | 57.39 | 57.79 | 56.66 | 56.68 | 2,362,442 | -1.01(-1.75%) |
Jul 24, 2023 | 57.74 | 58.31 | 56.88 | 57.69 | 2,459,537 | -0.32(-0.55%) |
Jul 21, 2023 | 57.84 | 58.26 | 56.84 | 58.01 | 2,222,923 | +0.30(+0.52%) |
Jul 20, 2023 | 57.78 | 58.34 | 57.52 | 57.71 | 1,737,695 | -0.54(-0.94%) |
Jul 19, 2023 | 59.81 | 60.10 | 58.19 | 58.26 | 2,196,376 | -1.49(-2.49%) |
Jul 18, 2023 | 58.83 | 59.94 | 58.83 | 59.74 | 1,453,758 | +0.43(+0.72%) |
Jul 17, 2023 | 59.21 | 59.67 | 58.37 | 59.32 | 1,911,058 | -0.60(-1.01%) |
Jul 14, 2023 | 59.96 | 60.90 | 59.68 | 59.92 | 2,284,347 | -0.44(-0.73%) |
Jul 13, 2023 | 60.34 | 61.27 | 60.18 | 60.36 | 2,317,529 | +0.39(+0.65%) |
Jul 12, 2023 | 60.34 | 60.84 | 58.59 | 59.97 | 2,018,946 | +0.55(+0.92%) |
Jul 11, 2023 | 58.88 | 59.73 | 58.69 | 59.42 | 1,223,054 | +0.64(+1.09%) |
Jul 10, 2023 | 58.18 | 59.35 | 58.05 | 58.78 | 1,661,345 | +0.12(+0.20%) |
Jul 07, 2023 | 59.23 | 60.01 | 58.51 | 58.66 | 1,170,525 | -0.53(-0.89%) |
Jul 06, 2023 | 58.33 | 59.26 | 58.16 | 59.19 | 1,506,519 | +0.00(+0.00%) |
Jul 05, 2023 | 60.15 | 60.19 | 58.59 | 59.19 | 1,599,785 | -1.32(-2.19%) |
Jul 03, 2023 | 60.34 | 60.95 | 60.18 | 60.51 | 840,312 | +0.30(+0.50%) |
Jun 30, 2023 | 60.62 | 60.77 | 59.85 | 60.21 | 1,577,023 | -0.07(-0.11%) |
Jun 29, 2023 | 60.07 | 60.88 | 59.67 | 60.28 | 1,567,826 | +0.31(+0.52%) |
Jun 28, 2023 | 60.13 | 60.30 | 59.02 | 59.97 | 2,159,526 | -0.48(-0.79%) |
Jun 27, 2023 | 59.20 | 60.65 | 58.39 | 60.44 | 2,264,752 | +1.52(+2.58%) |
Jun 26, 2023 | 58.82 | 59.54 | 58.65 | 58.93 | 1,458,147 | +0.22(+0.38%) |
Jun 23, 2023 | 58.98 | 59.38 | 58.57 | 58.70 | 1,208,838 | -0.89(-1.49%) |
Jun 22, 2023 | 59.76 | 60.09 | 59.42 | 59.59 | 1,347,925 | -0.33(-0.55%) |
Jun 21, 2023 | 60.23 | 60.83 | 59.73 | 59.92 | 1,667,989 | -0.98(-1.61%) |
Jun 20, 2023 | 61.15 | 61.63 | 60.67 | 60.90 | 2,004,399 | -0.99(-1.60%) |
Jun 16, 2023 | 63.99 | 64.06 | 61.59 | 61.89 | 4,180,560 | -1.75(-2.75%) |
Jun 15, 2023 | 62.63 | 63.65 | 2,714,735 | +9.46(+17.46%) | ||
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |
May 01, 2023 | 56.54 | 56.88 | 56.12 | 56.37 | 2,426,754 | -0.20(-0.36%) |
Apr 28, 2023 | 55.04 | 56.75 | 54.88 | 56.57 | 3,004,293 | +1.90(+3.47%) |
Apr 27, 2023 | 54.30 | 54.87 | 53.70 | 54.68 | 2,791,212 | +0.44(+0.82%) |
Apr 26, 2023 | 54.68 | 55.44 | 53.91 | 54.23 | 2,048,003 | +0.24(+0.45%) |
Apr 25, 2023 | 54.53 | 54.73 | 53.88 | 53.99 | 2,479,255 | -0.89(-1.61%) |
Apr 24, 2023 | 54.33 | 54.94 | 53.69 | 54.88 | 2,415,558 | +0.57(+1.05%) |
Apr 21, 2023 | 54.00 | 54.61 | 52.29 | 54.31 | 6,136,135 | -0.64(-1.16%) |
Apr 20, 2023 | 56.46 | 59.61 | 54.44 | 54.94 | 8,267,894 | -5.56(-9.20%) |
Apr 19, 2023 | 60.70 | 60.87 | 59.42 | 60.51 | 3,053,752 | -1.37(-2.21%) |
Apr 18, 2023 | 61.71 | 61.97 | 60.79 | 61.88 | 2,679,960 | +0.03(+0.05%) |
Apr 17, 2023 | 61.29 | 62.32 | 61.00 | 61.85 | 2,024,433 | +0.27(+0.44%) |
Apr 14, 2023 | 62.47 | 64.18 | 61.46 | 61.58 | 2,701,238 | -1.33(-2.11%) |
Apr 13, 2023 | 63.74 | 63.82 | 61.70 | 62.91 | 2,637,547 | -0.99(-1.55%) |
Apr 12, 2023 | 65.28 | 65.28 | 63.43 | 63.90 | 1,876,026 | -0.48(-0.75%) |
Apr 11, 2023 | 64.17 | 64.92 | 63.97 | 64.38 | 1,327,829 | +0.51(+0.80%) |
Apr 10, 2023 | 61.96 | 64.33 | 61.88 | 63.87 | 2,407,332 | +1.88(+3.03%) |
Apr 06, 2023 | 61.97 | 62.44 | 61.64 | 61.99 | 1,063,638 | -0.44(-0.71%) |
Apr 05, 2023 | 62.37 | 62.51 | 61.42 | 62.43 | 1,460,496 | -0.46(-0.73%) |
Apr 04, 2023 | 63.40 | 63.46 | 62.23 | 62.90 | 1,913,234 | -0.39(-0.62%) |
Apr 03, 2023 | 63.53 | 63.99 | 62.84 | 63.29 | 2,194,633 | -0.36(-0.56%) |
Mar 31, 2023 | 62.51 | 63.73 | 62.36 | 63.65 | 2,178,403 | +1.10(+1.75%) |
Mar 30, 2023 | 62.27 | 62.75 | 61.41 | 62.55 | 1,731,771 | +1.15(+1.87%) |
Mar 29, 2023 | 59.68 | 61.55 | 59.54 | 61.40 | 3,032,484 | +3.23(+5.56%) |
Mar 28, 2023 | 57.96 | 58.39 | 56.97 | 58.17 | 2,695,287 | -1.52(-2.55%) |
Mar 27, 2023 | 59.89 | 60.14 | 59.33 | 59.69 | 2,353,931 | +0.36(+0.60%) |
Mar 24, 2023 | 58.99 | 59.41 | 58.41 | 59.33 | 1,826,385 | +0.04(+0.06%) |
Mar 23, 2023 | 58.56 | 60.18 | 58.35 | 59.30 | 3,064,983 | +1.04(+1.78%) |
Mar 22, 2023 | 59.53 | 59.96 | 58.23 | 58.26 | 2,104,222 | -1.52(-2.54%) |
Mar 21, 2023 | 59.83 | 60.10 | 58.81 | 59.78 | 1,745,424 | +0.71(+1.21%) |
Mar 20, 2023 | 57.54 | 59.62 | 56.94 | 59.06 | 2,356,685 | +0.96(+1.65%) |
Mar 17, 2023 | 58.49 | 59.25 | 57.78 | 58.10 | 6,074,459 | -0.14(-0.25%) |
Mar 16, 2023 | 55.98 | 58.54 | 55.98 | 58.25 | 2,394,675 | +1.28(+2.26%) |
Mar 15, 2023 | 56.83 | 57.40 | 56.01 | 56.96 | 2,374,044 | -1.11(-1.92%) |
Mar 14, 2023 | 58.51 | 59.44 | 57.24 | 58.08 | 2,196,340 | +0.65(+1.13%) |
Mar 13, 2023 | 58.07 | 58.53 | 57.12 | 57.43 | 2,641,789 | -1.34(-2.28%) |
Mar 10, 2023 | 60.20 | 60.64 | 58.32 | 58.77 | 1,730,010 | -1.43(-2.37%) |
Mar 09, 2023 | 60.08 | 61.69 | 60.08 | 60.20 | 2,603,198 | -0.36(-0.60%) |
Mar 08, 2023 | 59.61 | 60.73 | 59.00 | 60.56 | 3,653,642 | +1.42(+2.40%) |
Mar 07, 2023 | 59.90 | 60.15 | 58.83 | 59.14 | 2,449,778 | -1.12(-1.86%) |
Mar 06, 2023 | 62.10 | 62.22 | 60.08 | 60.26 | 1,922,287 | -1.19(-1.94%) |
Mar 03, 2023 | 61.90 | 61.99 | 60.97 | 61.45 | 2,235,299 | -0.28(-0.45%) |
Mar 02, 2023 | 60.44 | 62.07 | 59.46 | 61.73 | 3,013,938 | +0.70(+1.15%) |