Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.00 | 74.21 | 71.97 | 72.14 | 325,497 | -1.13(-1.54%) |
Jan 30, 2024 | 73.75 | 74.09 | 73.15 | 73.27 | 259,613 | -1.00(-1.35%) |
Jan 29, 2024 | 73.59 | 74.41 | 72.87 | 74.27 | 250,538 | +0.34(+0.46%) |
Jan 26, 2024 | 74.34 | 75.25 | 73.90 | 73.93 | 224,788 | -0.22(-0.30%) |
Jan 25, 2024 | 75.79 | 76.03 | 73.61 | 74.15 | 321,107 | -0.45(-0.60%) |
Jan 24, 2024 | 77.09 | 77.39 | 74.50 | 74.60 | 216,681 | -1.50(-1.96%) |
Jan 23, 2024 | 77.66 | 77.81 | 75.89 | 76.09 | 261,584 | -0.77(-1.00%) |
Jan 22, 2024 | 76.35 | 77.63 | 76.29 | 76.86 | 400,629 | +0.97(+1.28%) |
Jan 19, 2024 | 73.52 | 76.11 | 71.68 | 75.89 | 510,811 | +4.93(+6.95%) |
Jan 18, 2024 | 69.81 | 71.02 | 69.23 | 70.96 | 215,710 | +1.62(+2.34%) |
Jan 17, 2024 | 69.56 | 70.22 | 67.21 | 69.34 | 284,294 | -1.51(-2.13%) |
Jan 16, 2024 | 72.00 | 72.00 | 70.32 | 70.85 | 351,343 | -1.72(-2.37%) |
Jan 12, 2024 | 73.32 | 73.83 | 72.33 | 72.57 | 325,633 | +0.07(+0.10%) |
Jan 11, 2024 | 70.41 | 72.55 | 70.41 | 72.50 | 439,299 | +1.71(+2.42%) |
Jan 10, 2024 | 70.24 | 71.24 | 70.04 | 70.79 | 196,933 | +0.19(+0.27%) |
Jan 09, 2024 | 71.38 | 71.55 | 70.34 | 70.60 | 181,226 | -1.78(-2.46%) |
Jan 08, 2024 | 70.70 | 72.38 | 70.58 | 72.38 | 256,372 | +1.50(+2.12%) |
Jan 05, 2024 | 71.09 | 72.25 | 70.56 | 70.88 | 361,851 | -0.63(-0.88%) |
Jan 04, 2024 | 71.56 | 72.69 | 71.26 | 71.51 | 304,665 | -0.98(-1.35%) |
Jan 03, 2024 | 74.54 | 74.54 | 72.17 | 72.49 | 289,365 | -2.63(-3.50%) |
Jan 02, 2024 | 74.48 | 75.63 | 74.02 | 75.12 | 302,782 | -0.39(-0.52%) |
Dec 29, 2023 | 76.07 | 76.47 | 75.21 | 75.51 | 225,022 | -0.86(-1.13%) |
Dec 28, 2023 | 76.07 | 76.72 | 75.90 | 76.37 | 170,946 | -0.14(-0.18%) |
Dec 27, 2023 | 76.39 | 76.88 | 76.08 | 76.51 | 142,187 | +0.47(+0.62%) |
Dec 26, 2023 | 75.13 | 76.17 | 75.01 | 76.04 | 134,395 | +0.84(+1.12%) |
Dec 22, 2023 | 74.80 | 75.76 | 74.78 | 75.20 | 154,573 | +0.86(+1.16%) |
Dec 21, 2023 | 74.50 | 75.59 | 73.77 | 74.34 | 199,145 | +0.36(+0.49%) |
Dec 20, 2023 | 74.32 | 76.06 | 73.80 | 73.98 | 457,616 | -0.33(-0.44%) |
Dec 19, 2023 | 74.25 | 74.84 | 73.26 | 74.31 | 532,688 | +1.29(+1.77%) |
Dec 18, 2023 | 73.50 | 74.02 | 72.54 | 73.02 | 448,692 | +0.01(+0.01%) |
Dec 15, 2023 | 76.31 | 76.31 | 72.62 | 73.01 | 1,488,595 | -3.51(-4.59%) |
Dec 14, 2023 | 74.46 | 76.60 | 74.24 | 76.52 | 625,677 | +3.14(+4.28%) |
Dec 13, 2023 | 70.33 | 73.40 | 70.09 | 73.38 | 428,199 | +2.93(+4.16%) |
Dec 12, 2023 | 69.80 | 70.66 | 68.98 | 70.45 | 292,128 | +0.93(+1.34%) |
Dec 11, 2023 | 69.94 | 70.51 | 69.32 | 69.52 | 229,063 | -0.71(-1.01%) |
Dec 08, 2023 | 69.48 | 70.75 | 69.48 | 70.23 | 219,539 | +0.42(+0.60%) |
Dec 07, 2023 | 70.05 | 70.55 | 69.48 | 69.81 | 287,527 | -0.32(-0.46%) |
Dec 06, 2023 | 70.16 | 71.78 | 69.82 | 70.13 | 277,505 | +0.20(+0.29%) |
Dec 05, 2023 | 70.56 | 71.00 | 69.49 | 69.93 | 299,382 | -0.22(-0.31%) |
Dec 04, 2023 | 68.44 | 70.49 | 68.06 | 70.15 | 249,734 | +1.11(+1.61%) |
Dec 01, 2023 | 67.02 | 69.33 | 66.61 | 69.04 | 418,134 | +1.66(+2.46%) |
Nov 30, 2023 | 66.48 | 67.53 | 65.81 | 67.38 | 530,901 | +1.32(+2.00%) |
Nov 29, 2023 | 66.07 | 67.09 | 66.01 | 66.06 | 366,571 | +0.40(+0.61%) |
Nov 28, 2023 | 66.58 | 66.58 | 65.63 | 65.66 | 170,878 | -0.98(-1.47%) |
Nov 27, 2023 | 66.08 | 66.67 | 65.42 | 66.64 | 207,220 | +0.09(+0.14%) |
Nov 24, 2023 | 66.24 | 66.58 | 66.01 | 66.55 | 64,277 | +0.10(+0.15%) |
Nov 22, 2023 | 65.67 | 66.56 | 65.20 | 66.45 | 361,135 | +1.43(+2.20%) |
Nov 21, 2023 | 66.25 | 66.44 | 64.96 | 65.02 | 346,606 | -1.74(-2.61%) |
Nov 20, 2023 | 66.00 | 66.95 | 65.77 | 66.76 | 313,394 | +0.77(+1.17%) |
Nov 17, 2023 | 66.45 | 67.04 | 65.38 | 65.99 | 243,328 | -0.04(-0.06%) |
Nov 16, 2023 | 65.96 | 66.22 | 65.41 | 66.03 | 235,206 | -0.16(-0.24%) |
Nov 15, 2023 | 65.50 | 67.14 | 64.96 | 66.19 | 331,989 | +0.58(+0.88%) |
Nov 14, 2023 | 65.30 | 65.72 | 64.55 | 65.61 | 467,815 | +2.08(+3.27%) |
Nov 13, 2023 | 63.28 | 64.15 | 62.74 | 63.53 | 231,341 | +0.19(+0.30%) |
Nov 10, 2023 | 63.13 | 63.47 | 62.45 | 63.34 | 219,730 | +0.69(+1.10%) |
Nov 09, 2023 | 64.66 | 64.66 | 62.57 | 62.65 | 296,219 | -1.57(-2.44%) |
Nov 08, 2023 | 63.61 | 64.92 | 63.38 | 64.22 | 379,900 | +0.91(+1.44%) |
Nov 07, 2023 | 64.51 | 64.97 | 62.82 | 63.31 | 410,503 | -1.68(-2.59%) |
Nov 06, 2023 | 64.19 | 65.02 | 63.78 | 64.99 | 269,098 | +0.71(+1.10%) |
Nov 03, 2023 | 65.16 | 65.48 | 63.92 | 64.28 | 486,292 | +0.18(+0.28%) |
Nov 02, 2023 | 62.36 | 64.25 | 58.88 | 64.10 | 741,651 | +7.25(+12.75%) |
Nov 01, 2023 | 56.93 | 57.55 | 56.14 | 56.85 | 574,369 | -0.43(-0.75%) |
Oct 31, 2023 | 56.73 | 57.34 | 56.11 | 57.28 | 235,063 | +0.46(+0.81%) |
Oct 30, 2023 | 57.63 | 58.65 | 56.34 | 56.82 | 249,933 | -0.36(-0.63%) |
Oct 27, 2023 | 57.56 | 57.98 | 56.19 | 57.18 | 446,282 | -0.55(-0.95%) |
Oct 26, 2023 | 57.68 | 58.13 | 57.27 | 57.73 | 378,029 | +0.05(+0.09%) |
Oct 25, 2023 | 56.86 | 57.98 | 56.44 | 57.68 | 401,350 | +0.20(+0.35%) |
Oct 24, 2023 | 57.32 | 57.52 | 56.44 | 57.48 | 267,477 | +0.67(+1.18%) |
Oct 23, 2023 | 57.18 | 57.52 | 56.58 | 56.81 | 202,264 | -0.50(-0.87%) |
Oct 20, 2023 | 58.58 | 58.58 | 57.16 | 57.31 | 403,010 | -1.22(-2.08%) |
Oct 19, 2023 | 58.59 | 59.33 | 58.24 | 58.53 | 462,667 | -0.20(-0.34%) |
Oct 18, 2023 | 59.30 | 59.30 | 57.84 | 58.73 | 285,570 | -1.21(-2.02%) |
Oct 17, 2023 | 58.36 | 59.97 | 58.36 | 59.94 | 317,473 | +1.20(+2.04%) |
Oct 16, 2023 | 57.96 | 58.90 | 57.87 | 58.74 | 265,507 | +1.20(+2.09%) |
Oct 13, 2023 | 58.48 | 58.71 | 57.44 | 57.54 | 232,314 | -0.89(-1.52%) |
Oct 12, 2023 | 58.72 | 58.91 | 57.91 | 58.43 | 356,046 | -0.29(-0.49%) |
Oct 11, 2023 | 58.93 | 59.41 | 58.36 | 58.72 | 234,129 | -0.12(-0.20%) |
Oct 10, 2023 | 58.37 | 59.57 | 58.31 | 58.84 | 208,487 | +0.69(+1.19%) |
Oct 09, 2023 | 58.05 | 58.15 | 57.53 | 58.15 | 184,875 | -0.64(-1.09%) |
Oct 06, 2023 | 57.65 | 59.08 | 57.26 | 58.79 | 234,139 | +0.98(+1.70%) |
Oct 05, 2023 | 58.51 | 59.79 | 57.24 | 57.81 | 212,577 | -0.65(-1.11%) |
Oct 04, 2023 | 58.60 | 58.83 | 57.48 | 58.46 | 272,762 | +0.09(+0.15%) |
Oct 03, 2023 | 58.59 | 59.26 | 57.90 | 58.37 | 313,401 | -0.43(-0.73%) |
Oct 02, 2023 | 60.26 | 60.69 | 58.48 | 58.80 | 410,591 | -1.78(-2.94%) |
Sep 29, 2023 | 60.28 | 61.25 | 58.97 | 60.58 | 528,304 | +0.80(+1.34%) |
Sep 28, 2023 | 59.08 | 60.28 | 59.08 | 59.78 | 465,506 | +0.70(+1.18%) |
Sep 27, 2023 | 59.93 | 60.36 | 58.54 | 59.08 | 281,790 | -0.37(-0.62%) |
Sep 26, 2023 | 60.29 | 60.84 | 59.28 | 59.45 | 377,607 | -1.39(-2.28%) |
Sep 25, 2023 | 59.41 | 61.18 | 60.71 | 60.84 | 303,646 | +0.93(+1.55%) |
Sep 22, 2023 | 60.44 | 60.89 | 59.85 | 59.91 | 296,284 | +0.22(+0.37%) |
Sep 21, 2023 | 60.51 | 60.90 | 59.66 | 59.69 | 251,263 | -1.33(-2.18%) |
Sep 20, 2023 | 62.89 | 63.17 | 60.95 | 61.02 | 272,029 | -1.53(-2.45%) |
Sep 19, 2023 | 62.46 | 63.29 | 62.35 | 62.55 | 207,929 | +0.01(+0.02%) |
Sep 18, 2023 | 63.34 | 63.72 | 62.40 | 62.54 | 267,693 | -0.80(-1.26%) |
Sep 15, 2023 | 62.70 | 63.37 | 62.35 | 63.34 | 1,113,578 | +0.39(+0.62%) |
Sep 14, 2023 | 63.20 | 63.72 | 62.79 | 62.95 | 313,221 | +0.36(+0.58%) |
Sep 13, 2023 | 62.76 | 63.89 | 62.53 | 62.59 | 330,248 | -0.29(-0.46%) |
Sep 12, 2023 | 63.10 | 64.11 | 62.84 | 62.88 | 333,205 | -0.66(-1.04%) |
Sep 11, 2023 | 64.08 | 64.30 | 62.89 | 63.54 | 360,606 | -0.48(-0.75%) |
Sep 08, 2023 | 64.08 | 64.48 | 63.17 | 64.02 | 324,189 | -0.31(-0.48%) |
Sep 07, 2023 | 64.72 | 64.79 | 63.92 | 64.33 | 389,869 | -1.07(-1.64%) |
Sep 06, 2023 | 65.71 | 66.24 | 65.12 | 65.40 | 439,497 | +0.01(+0.02%) |
Sep 05, 2023 | 67.76 | 67.76 | 65.22 | 65.39 | 388,910 | -3.10(-4.53%) |
Sep 01, 2023 | 68.82 | 69.48 | 68.33 | 68.49 | 201,486 | +0.08(+0.12%) |
Aug 31, 2023 | 68.72 | 69.20 | 68.26 | 68.41 | 494,372 | -0.05(-0.07%) |
Aug 30, 2023 | 68.35 | 69.24 | 68.25 | 68.46 | 275,150 | -0.19(-0.28%) |
Aug 29, 2023 | 68.01 | 68.89 | 68.01 | 68.65 | 201,056 | +0.49(+0.72%) |
Aug 28, 2023 | 67.69 | 68.66 | 67.69 | 68.16 | 196,786 | +0.77(+1.14%) |
Aug 25, 2023 | 66.80 | 67.85 | 66.25 | 67.39 | 245,905 | +0.74(+1.11%) |
Aug 24, 2023 | 67.76 | 68.00 | 66.50 | 66.65 | 245,832 | -1.32(-1.94%) |
Aug 23, 2023 | 67.32 | 68.50 | 67.03 | 67.97 | 273,969 | +1.00(+1.49%) |
Aug 22, 2023 | 67.47 | 68.12 | 66.73 | 66.97 | 268,115 | -0.02(-0.03%) |
Aug 21, 2023 | 67.15 | 67.26 | 65.92 | 66.99 | 342,454 | -0.20(-0.30%) |
Aug 18, 2023 | 66.86 | 67.66 | 65.87 | 67.19 | 323,229 | +0.83(+1.25%) |
Aug 17, 2023 | 67.68 | 68.16 | 66.12 | 66.36 | 208,101 | -0.90(-1.34%) |
Aug 16, 2023 | 68.37 | 69.01 | 67.06 | 67.26 | 216,165 | -1.11(-1.62%) |
Aug 15, 2023 | 70.57 | 70.59 | 68.30 | 68.37 | 303,324 | -2.67(-3.76%) |
Aug 14, 2023 | 70.87 | 71.39 | 69.78 | 71.04 | 210,080 | +0.05(+0.07%) |
Aug 11, 2023 | 70.19 | 71.15 | 69.67 | 70.99 | 401,287 | +0.78(+1.11%) |
Aug 10, 2023 | 69.13 | 70.35 | 68.91 | 70.21 | 393,636 | +1.21(+1.75%) |
Aug 09, 2023 | 68.73 | 69.33 | 67.77 | 69.00 | 502,239 | +0.03(+0.04%) |
Aug 08, 2023 | 68.48 | 69.32 | 67.98 | 68.97 | 406,871 | -0.13(-0.19%) |
Aug 07, 2023 | 71.80 | 72.01 | 68.78 | 69.10 | 625,982 | -2.70(-3.76%) |
Aug 04, 2023 | 76.28 | 76.28 | 71.27 | 71.80 | 768,968 | -4.76(-6.22%) |
Aug 03, 2023 | 79.00 | 79.99 | 74.03 | 76.56 | 601,944 | -0.19(-0.25%) |
Aug 02, 2023 | 77.53 | 78.48 | 76.25 | 76.75 | 457,109 | -1.76(-2.24%) |
Aug 01, 2023 | 78.31 | 78.71 | 77.72 | 78.51 | 257,764 | -0.16(-0.20%) |
Jul 31, 2023 | 76.57 | 78.79 | 76.57 | 78.67 | 333,249 | +2.14(+2.80%) |
Jul 28, 2023 | 76.10 | 76.82 | 75.63 | 76.53 | 258,111 | +0.76(+1.00%) |
Jul 27, 2023 | 76.64 | 76.64 | 75.33 | 75.77 | 203,037 | -0.54(-0.71%) |
Jul 26, 2023 | 76.48 | 76.78 | 75.81 | 76.31 | 190,729 | -0.06(-0.08%) |
Jul 25, 2023 | 75.43 | 76.93 | 75.43 | 76.37 | 251,478 | +0.94(+1.25%) |
Jul 24, 2023 | 75.42 | 76.11 | 74.28 | 75.43 | 334,800 | +0.08(+0.11%) |
Jul 21, 2023 | 75.63 | 76.64 | 74.79 | 75.35 | 299,243 | +0.29(+0.39%) |
Jul 20, 2023 | 74.49 | 75.54 | 74.00 | 75.06 | 389,381 | +0.61(+0.82%) |
Jul 19, 2023 | 76.02 | 76.02 | 74.45 | 74.45 | 266,036 | -1.44(-1.90%) |
Jul 18, 2023 | 73.98 | 76.34 | 73.24 | 75.89 | 370,462 | +2.31(+3.14%) |
Jul 17, 2023 | 71.30 | 74.21 | 71.19 | 73.58 | 451,693 | +2.19(+3.07%) |
Jul 14, 2023 | 71.59 | 71.59 | 70.77 | 71.39 | 249,581 | -0.60(-0.83%) |
Jul 13, 2023 | 72.92 | 73.17 | 71.95 | 71.99 | 208,695 | -0.79(-1.09%) |
Jul 12, 2023 | 72.07 | 73.10 | 71.82 | 72.78 | 206,947 | +0.81(+1.13%) |
Jul 11, 2023 | 71.82 | 72.16 | 71.14 | 71.97 | 270,854 | +0.22(+0.31%) |
Jul 10, 2023 | 69.82 | 71.75 | 69.77 | 71.75 | 177,053 | +1.54(+2.19%) |
Jul 07, 2023 | 69.56 | 71.10 | 69.56 | 70.21 | 250,782 | +0.80(+1.15%) |
Jul 06, 2023 | 69.13 | 69.46 | 68.46 | 69.41 | 206,071 | -0.54(-0.77%) |
Jul 05, 2023 | 70.72 | 71.01 | 69.76 | 69.95 | 253,895 | -1.37(-1.92%) |
Jul 03, 2023 | 71.66 | 72.71 | 70.97 | 71.32 | 198,102 | -0.78(-1.08%) |
Jun 30, 2023 | 71.51 | 72.63 | 70.92 | 72.10 | 311,540 | +1.22(+1.72%) |
Jun 29, 2023 | 69.22 | 70.94 | 68.75 | 70.88 | 368,142 | +1.61(+2.32%) |
Jun 28, 2023 | 68.44 | 69.65 | 67.75 | 69.27 | 213,627 | +0.67(+0.98%) |
Jun 27, 2023 | 67.95 | 69.12 | 67.61 | 68.60 | 425,208 | +0.72(+1.06%) |
Jun 26, 2023 | 68.21 | 69.34 | 67.80 | 67.88 | 224,926 | -0.25(-0.37%) |
Jun 23, 2023 | 68.67 | 68.87 | 67.76 | 68.13 | 452,756 | -1.42(-2.04%) |
Jun 22, 2023 | 71.33 | 71.50 | 68.77 | 69.55 | 496,778 | -1.78(-2.50%) |
Jun 21, 2023 | 71.51 | 71.81 | 70.50 | 71.33 | 437,814 | -0.85(-1.18%) |
Jun 20, 2023 | 72.07 | 72.28 | 71.19 | 72.18 | 235,634 | -0.03(-0.04%) |
Jun 16, 2023 | 73.16 | 73.16 | 71.76 | 72.21 | 798,064 | -0.22(-0.30%) |
Jun 15, 2023 | 70.98 | 72.62 | 70.58 | 72.43 | 423,964 | +1.17(+1.64%) |
Jun 14, 2023 | 73.00 | 73.67 | 70.88 | 71.26 | 430,858 | -1.77(-2.42%) |
Jun 13, 2023 | 72.36 | 73.46 | 72.03 | 73.03 | 277,004 | +0.85(+1.18%) |
Jun 12, 2023 | 71.60 | 72.41 | 70.62 | 72.18 | 275,174 | +0.58(+0.81%) |
Jun 09, 2023 | 72.66 | 73.37 | 71.25 | 71.60 | 398,168 | -1.06(-1.46%) |
Jun 08, 2023 | 72.91 | 73.48 | 71.90 | 72.66 | 435,991 | -0.60(-0.82%) |
Jun 07, 2023 | 71.00 | 73.63 | 71.00 | 73.26 | 517,358 | +2.59(+3.66%) |
Jun 06, 2023 | 68.58 | 71.25 | 68.30 | 70.67 | 386,518 | +1.73(+2.51%) |
Jun 05, 2023 | 68.75 | 69.65 | 66.91 | 68.94 | 243,592 | -0.68(-0.98%) |
Jun 02, 2023 | 67.50 | 69.74 | 67.10 | 69.62 | 256,064 | +2.65(+3.96%) |
Jun 01, 2023 | 67.60 | 68.22 | 66.80 | 66.97 | 235,817 | -0.76(-1.12%) |
May 31, 2023 | 67.30 | 68.03 | 66.67 | 67.73 | 664,066 | -0.14(-0.21%) |
May 30, 2023 | 65.35 | 68.21 | 65.35 | 67.87 | 579,764 | +2.84(+4.37%) |
May 26, 2023 | 65.26 | 65.80 | 64.54 | 65.03 | 550,982 | -0.02(-0.03%) |
May 25, 2023 | 65.45 | 65.92 | 64.30 | 65.05 | 401,508 | +0.05(+0.08%) |
May 24, 2023 | 66.88 | 67.67 | 64.77 | 65.00 | 228,450 | -2.28(-3.39%) |
May 23, 2023 | 66.57 | 67.74 | 66.32 | 67.28 | 207,568 | +0.48(+0.72%) |
May 22, 2023 | 67.88 | 68.84 | 66.72 | 66.80 | 218,300 | -1.12(-1.65%) |
May 19, 2023 | 69.02 | 69.02 | 67.52 | 67.92 | 373,030 | -0.10(-0.15%) |
May 18, 2023 | 67.63 | 68.64 | 65.59 | 68.02 | 226,924 | +0.39(+0.58%) |
May 17, 2023 | 66.31 | 67.83 | 65.80 | 67.63 | 215,658 | +1.69(+2.56%) |
May 16, 2023 | 65.96 | 66.70 | 65.42 | 65.94 | 192,089 | -0.53(-0.80%) |
May 15, 2023 | 66.29 | 67.22 | 65.96 | 66.47 | 189,421 | +0.26(+0.39%) |
May 12, 2023 | 66.99 | 67.28 | 65.86 | 66.21 | 208,802 | -0.30(-0.45%) |
May 11, 2023 | 66.16 | 67.19 | 66.11 | 66.51 | 189,866 | -0.14(-0.21%) |
May 10, 2023 | 67.45 | 67.70 | 65.97 | 66.65 | 224,301 | +0.39(+0.59%) |
May 09, 2023 | 66.86 | 67.59 | 66.03 | 66.26 | 298,685 | -0.91(-1.35%) |
May 08, 2023 | 68.89 | 69.03 | 66.22 | 67.17 | 467,688 | -1.33(-1.94%) |
May 05, 2023 | 66.64 | 69.35 | 66.01 | 68.50 | 739,971 | +2.90(+4.42%) |
May 04, 2023 | 57.53 | 65.81 | 57.35 | 65.60 | 795,813 | +11.58(+21.44%) |
May 03, 2023 | 54.44 | 55.35 | 53.49 | 54.02 | 398,232 | -0.31(-0.57%) |
May 02, 2023 | 53.12 | 54.54 | 52.23 | 54.33 | 388,750 | +0.99(+1.86%) |
May 01, 2023 | 53.39 | 54.03 | 53.21 | 53.34 | 172,542 | -0.06(-0.11%) |
Apr 28, 2023 | 52.10 | 53.73 | 52.05 | 53.40 | 239,230 | +1.08(+2.06%) |
Apr 27, 2023 | 51.39 | 52.37 | 50.97 | 52.32 | 190,244 | +1.17(+2.29%) |
Apr 26, 2023 | 51.00 | 51.67 | 50.60 | 51.15 | 276,380 | -0.03(-0.06%) |
Apr 25, 2023 | 52.22 | 52.41 | 51.16 | 51.18 | 186,293 | -1.59(-3.01%) |
Apr 24, 2023 | 52.34 | 52.89 | 52.13 | 52.77 | 145,319 | +0.40(+0.76%) |
Apr 21, 2023 | 51.95 | 52.81 | 51.59 | 52.37 | 160,176 | +0.43(+0.83%) |
Apr 20, 2023 | 51.48 | 52.16 | 51.40 | 51.94 | 232,777 | -0.08(-0.15%) |
Apr 19, 2023 | 52.15 | 52.37 | 51.77 | 52.02 | 162,689 | -0.56(-1.07%) |
Apr 18, 2023 | 53.70 | 53.75 | 51.82 | 52.58 | 293,301 | -0.86(-1.61%) |
Apr 17, 2023 | 53.61 | 53.81 | 52.69 | 53.44 | 157,019 | -0.24(-0.45%) |
Apr 14, 2023 | 54.27 | 54.80 | 53.36 | 53.68 | 127,350 | -0.61(-1.12%) |
Apr 13, 2023 | 53.79 | 54.44 | 53.17 | 54.29 | 231,414 | +0.78(+1.46%) |
Apr 12, 2023 | 54.79 | 54.79 | 53.31 | 53.51 | 281,840 | -0.47(-0.87%) |
Apr 11, 2023 | 53.76 | 54.41 | 53.25 | 53.98 | 135,318 | +0.38(+0.71%) |
Apr 10, 2023 | 52.18 | 53.78 | 51.89 | 53.60 | 201,823 | +0.90(+1.71%) |
Apr 06, 2023 | 52.57 | 53.24 | 52.05 | 52.70 | 185,922 | +0.03(+0.06%) |
Apr 05, 2023 | 53.15 | 53.50 | 51.98 | 52.67 | 247,975 | -0.93(-1.74%) |
Apr 04, 2023 | 55.39 | 55.65 | 53.35 | 53.60 | 225,993 | -1.75(-3.16%) |
Apr 03, 2023 | 55.46 | 56.05 | 54.53 | 55.35 | 208,103 | -0.10(-0.18%) |
Mar 31, 2023 | 54.68 | 55.86 | 54.19 | 55.45 | 341,901 | +1.23(+2.27%) |
Mar 30, 2023 | 54.34 | 54.56 | 53.73 | 54.22 | 261,514 | +0.33(+0.61%) |
Mar 29, 2023 | 53.58 | 54.00 | 53.44 | 53.89 | 172,167 | +0.99(+1.87%) |
Mar 28, 2023 | 52.07 | 52.93 | 52.05 | 52.90 | 170,479 | +0.42(+0.80%) |
Mar 27, 2023 | 51.87 | 52.61 | 51.68 | 52.48 | 177,200 | +1.16(+2.26%) |
Mar 24, 2023 | 50.74 | 51.45 | 50.41 | 51.32 | 201,178 | -0.02(-0.04%) |
Mar 23, 2023 | 51.57 | 52.84 | 50.83 | 51.34 | 226,649 | +0.11(+0.21%) |
Mar 22, 2023 | 52.33 | 53.15 | 51.20 | 51.23 | 199,012 | -1.10(-2.10%) |
Mar 21, 2023 | 52.70 | 53.94 | 51.92 | 52.33 | 242,975 | +0.12(+0.23%) |
Mar 20, 2023 | 51.35 | 53.33 | 50.74 | 52.21 | 296,918 | +1.26(+2.47%) |
Mar 17, 2023 | 52.20 | 52.57 | 50.60 | 50.95 | 1,051,573 | -1.82(-3.45%) |
Mar 16, 2023 | 51.60 | 53.02 | 50.83 | 52.77 | 280,586 | +0.36(+0.69%) |
Mar 15, 2023 | 52.16 | 52.79 | 51.50 | 52.41 | 304,169 | -1.45(-2.69%) |
Mar 14, 2023 | 53.93 | 55.05 | 52.91 | 53.86 | 189,365 | +1.73(+3.32%) |
Mar 13, 2023 | 51.87 | 53.26 | 51.60 | 52.13 | 232,764 | -0.70(-1.32%) |
Mar 10, 2023 | 53.61 | 53.61 | 52.33 | 52.83 | 368,737 | -1.09(-2.03%) |
Mar 09, 2023 | 54.36 | 55.28 | 53.49 | 53.92 | 231,571 | -0.26(-0.48%) |
Mar 08, 2023 | 53.89 | 54.34 | 52.88 | 54.18 | 214,273 | +0.49(+0.91%) |
Mar 07, 2023 | 55.38 | 55.38 | 53.64 | 53.69 | 250,635 | -1.48(-2.68%) |
Mar 06, 2023 | 57.08 | 57.28 | 54.95 | 55.17 | 254,846 | -1.60(-2.82%) |
Mar 03, 2023 | 54.42 | 56.84 | 53.99 | 56.77 | 340,122 | -0.01(-0.02%) |
Mar 02, 2023 | 55.52 | 57.07 | 54.63 | 56.78 | 251,746 | +1.19(+2.14%) |
Mar 01, 2023 | 55.52 | 56.86 | 55.43 | 55.59 | 317,668 | -0.18(-0.32%) |
Feb 28, 2023 | 51.72 | 56.11 | 51.50 | 55.77 | 592,725 | +4.03(+7.79%) |
Feb 27, 2023 | 57.25 | 57.25 | 50.35 | 51.74 | 780,325 | -2.89(-5.29%) |
Feb 24, 2023 | 54.46 | 54.85 | 53.57 | 54.63 | 386,870 | -0.96(-1.73%) |
Feb 23, 2023 | 55.58 | 55.92 | 54.94 | 55.59 | 204,646 | +0.37(+0.67%) |
Feb 22, 2023 | 55.26 | 55.69 | 54.48 | 55.22 | 292,744 | -0.11(-0.20%) |
Feb 21, 2023 | 56.44 | 56.87 | 55.08 | 55.33 | 250,875 | -1.91(-3.34%) |
Feb 17, 2023 | 57.91 | 57.91 | 56.87 | 57.24 | 186,917 | -0.68(-1.17%) |
Feb 16, 2023 | 57.58 | 58.47 | 57.18 | 57.92 | 172,085 | -0.64(-1.09%) |
Feb 15, 2023 | 57.04 | 58.61 | 57.04 | 58.56 | 169,378 | +1.07(+1.86%) |
Feb 14, 2023 | 57.66 | 57.89 | 56.49 | 57.49 | 136,455 | -0.17(-0.29%) |
Feb 13, 2023 | 57.19 | 57.85 | 56.98 | 57.66 | 153,287 | +0.68(+1.19%) |
Feb 10, 2023 | 56.16 | 57.09 | 55.98 | 56.98 | 131,894 | +0.28(+0.49%) |
Feb 09, 2023 | 57.61 | 57.86 | 56.47 | 56.70 | 176,876 | -0.33(-0.58%) |
Feb 08, 2023 | 57.80 | 58.75 | 56.69 | 57.03 | 207,554 | -1.47(-2.51%) |
Feb 07, 2023 | 57.90 | 58.71 | 56.80 | 58.50 | 346,081 | +0.42(+0.72%) |
Feb 06, 2023 | 58.56 | 58.88 | 57.59 | 58.08 | 167,999 | -1.19(-2.01%) |
Feb 03, 2023 | 58.44 | 59.80 | 58.44 | 59.27 | 234,755 | -0.60(-1.00%) |
Feb 02, 2023 | 59.09 | 60.61 | 59.08 | 59.87 | 270,690 | +1.11(+1.89%) |