Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.95 | 80.47 | 78.77 | 79.99 | 210,766 | +1.22(+1.55%) |
Feb 28, 2024 | 78.68 | 80.07 | 78.26 | 78.77 | 205,946 | +0.41(+0.52%) |
Feb 27, 2024 | 78.02 | 78.75 | 77.38 | 78.36 | 240,719 | +1.17(+1.52%) |
Feb 26, 2024 | 75.08 | 77.54 | 75.06 | 77.19 | 176,905 | +2.22(+2.96%) |
Feb 23, 2024 | 75.36 | 76.05 | 74.55 | 74.97 | 159,545 | +0.59(+0.79%) |
Feb 22, 2024 | 74.03 | 74.56 | 73.34 | 74.38 | 231,704 | +1.85(+2.55%) |
Feb 21, 2024 | 72.98 | 73.44 | 71.95 | 72.53 | 302,624 | -2.47(-3.29%) |
Feb 20, 2024 | 76.07 | 76.30 | 73.66 | 75.00 | 264,162 | -2.09(-2.71%) |
Feb 16, 2024 | 78.10 | 79.00 | 77.02 | 77.09 | 169,857 | -1.57(-2.00%) |
Feb 15, 2024 | 78.43 | 79.14 | 77.69 | 78.66 | 164,083 | +0.76(+0.98%) |
Feb 14, 2024 | 76.40 | 77.95 | 76.17 | 77.90 | 221,156 | +3.44(+4.62%) |
Feb 13, 2024 | 74.21 | 75.57 | 73.52 | 74.46 | 287,983 | -2.97(-3.84%) |
Feb 12, 2024 | 76.43 | 78.22 | 76.43 | 77.43 | 238,829 | +0.92(+1.20%) |
Feb 09, 2024 | 76.22 | 76.80 | 75.81 | 76.51 | 340,689 | +1.90(+2.55%) |
Feb 08, 2024 | 73.50 | 75.02 | 73.22 | 74.61 | 291,469 | +1.76(+2.42%) |
Feb 07, 2024 | 71.86 | 73.15 | 71.34 | 72.85 | 244,924 | +1.56(+2.19%) |
Feb 06, 2024 | 70.29 | 71.44 | 70.29 | 71.29 | 281,836 | +1.51(+2.16%) |
Feb 05, 2024 | 71.36 | 71.50 | 69.16 | 69.78 | 281,907 | -1.96(-2.73%) |
Feb 02, 2024 | 70.29 | 71.92 | 69.91 | 71.74 | 347,283 | +1.45(+2.06%) |
Feb 01, 2024 | 70.03 | 70.71 | 69.08 | 70.29 | 218,216 | +0.72(+1.03%) |
Jan 31, 2024 | 70.51 | 72.05 | 69.46 | 69.57 | 300,125 | -1.94(-2.71%) |
Jan 30, 2024 | 72.74 | 72.84 | 71.36 | 71.51 | 207,294 | -1.14(-1.57%) |
Jan 29, 2024 | 70.24 | 72.68 | 70.24 | 72.65 | 249,091 | +2.63(+3.76%) |
Jan 26, 2024 | 69.86 | 70.70 | 69.67 | 70.02 | 182,326 | +0.66(+0.95%) |
Jan 25, 2024 | 70.14 | 70.42 | 68.85 | 69.36 | 212,273 | -0.50(-0.72%) |
Jan 24, 2024 | 72.10 | 72.14 | 69.82 | 69.86 | 301,559 | -1.06(-1.49%) |
Jan 23, 2024 | 71.11 | 71.64 | 70.44 | 70.92 | 235,842 | -0.15(-0.21%) |
Jan 22, 2024 | 70.70 | 72.41 | 70.44 | 71.07 | 348,676 | +1.11(+1.59%) |
Jan 19, 2024 | 69.15 | 69.98 | 68.12 | 69.96 | 428,922 | +1.19(+1.73%) |
Jan 18, 2024 | 69.64 | 69.93 | 68.05 | 68.77 | 261,705 | -0.06(-0.09%) |
Jan 17, 2024 | 68.41 | 68.89 | 67.37 | 68.83 | 268,844 | -0.90(-1.29%) |
Jan 16, 2024 | 69.39 | 70.35 | 68.57 | 69.73 | 373,461 | -0.44(-0.63%) |
Jan 12, 2024 | 71.18 | 72.00 | 70.11 | 70.17 | 212,443 | -1.23(-1.72%) |
Jan 11, 2024 | 73.30 | 73.52 | 70.37 | 71.40 | 457,115 | -1.26(-1.73%) |
Jan 10, 2024 | 72.67 | 73.33 | 71.47 | 72.66 | 228,772 | -0.08(-0.11%) |
Jan 09, 2024 | 73.18 | 73.52 | 72.45 | 72.74 | 268,116 | -0.97(-1.32%) |
Jan 08, 2024 | 71.52 | 73.83 | 71.52 | 73.71 | 396,572 | +2.69(+3.79%) |
Jan 05, 2024 | 70.45 | 71.79 | 70.26 | 71.02 | 273,547 | -0.01(-0.01%) |
Jan 04, 2024 | 70.31 | 71.69 | 69.82 | 71.03 | 239,040 | +0.53(+0.75%) |
Jan 03, 2024 | 70.71 | 71.37 | 70.24 | 70.50 | 747,724 | -2.42(-3.32%) |
Jan 02, 2024 | 75.38 | 75.40 | 72.50 | 72.92 | 660,152 | -2.98(-3.93%) |
Dec 29, 2023 | 77.98 | 78.12 | 75.65 | 75.90 | 379,917 | -2.10(-2.69%) |
Dec 28, 2023 | 77.99 | 78.41 | 77.65 | 78.00 | 357,531 | -0.29(-0.37%) |
Dec 27, 2023 | 77.67 | 78.44 | 77.56 | 78.29 | 240,265 | +1.09(+1.41%) |
Dec 26, 2023 | 76.60 | 77.43 | 76.43 | 77.20 | 208,549 | +0.73(+0.95%) |
Dec 22, 2023 | 76.03 | 76.89 | 75.75 | 76.47 | 273,157 | +0.64(+0.84%) |
Dec 21, 2023 | 75.57 | 75.92 | 74.57 | 75.83 | 334,040 | +1.70(+2.29%) |
Dec 20, 2023 | 76.34 | 77.00 | 74.13 | 74.13 | 423,443 | -2.38(-3.11%) |
Dec 19, 2023 | 74.81 | 76.57 | 74.81 | 76.51 | 272,362 | +2.18(+2.93%) |
Dec 18, 2023 | 73.31 | 74.80 | 73.07 | 74.33 | 262,843 | +0.19(+0.26%) |
Dec 15, 2023 | 74.88 | 74.91 | 73.45 | 74.14 | 299,712 | -0.89(-1.19%) |
Dec 14, 2023 | 74.58 | 75.73 | 74.00 | 75.03 | 473,139 | +1.68(+2.29%) |
Dec 13, 2023 | 71.20 | 73.43 | 70.30 | 73.35 | 346,603 | +2.22(+3.12%) |
Dec 12, 2023 | 70.80 | 71.36 | 70.19 | 71.13 | 335,580 | +0.34(+0.48%) |
Dec 11, 2023 | 71.13 | 71.37 | 70.41 | 70.79 | 352,436 | -1.11(-1.54%) |
Dec 08, 2023 | 69.88 | 71.96 | 69.70 | 71.90 | 302,837 | +2.05(+2.93%) |
Dec 07, 2023 | 69.53 | 70.30 | 69.13 | 69.85 | 271,384 | +0.18(+0.26%) |
Dec 06, 2023 | 70.79 | 71.50 | 69.67 | 69.67 | 278,166 | -0.48(-0.68%) |
Dec 05, 2023 | 69.53 | 70.68 | 69.43 | 70.15 | 204,140 | +0.12(+0.17%) |
Dec 04, 2023 | 69.55 | 70.46 | 68.93 | 70.03 | 461,166 | +0.53(+0.76%) |
Dec 01, 2023 | 67.11 | 69.50 | 66.89 | 69.50 | 610,256 | +2.87(+4.31%) |
Nov 30, 2023 | 67.72 | 67.72 | 66.06 | 66.63 | 349,790 | -0.94(-1.39%) |
Nov 29, 2023 | 67.68 | 68.49 | 67.36 | 67.57 | 510,806 | +0.52(+0.78%) |
Nov 28, 2023 | 65.12 | 67.12 | 64.91 | 67.05 | 421,515 | +1.94(+2.98%) |
Nov 27, 2023 | 63.92 | 65.46 | 63.72 | 65.11 | 498,564 | +0.80(+1.24%) |
Nov 24, 2023 | 63.29 | 64.54 | 63.29 | 64.31 | 113,730 | +0.82(+1.29%) |
Nov 22, 2023 | 63.09 | 63.64 | 62.40 | 63.49 | 301,823 | +0.83(+1.32%) |
Nov 21, 2023 | 62.89 | 63.14 | 62.16 | 62.66 | 182,541 | -0.95(-1.49%) |
Nov 20, 2023 | 62.35 | 63.86 | 62.35 | 63.61 | 293,847 | +1.34(+2.15%) |
Nov 17, 2023 | 61.36 | 62.28 | 60.99 | 62.27 | 349,570 | +1.03(+1.68%) |
Nov 16, 2023 | 61.72 | 61.78 | 60.65 | 61.24 | 193,415 | -1.11(-1.78%) |
Nov 15, 2023 | 61.18 | 62.92 | 61.10 | 62.35 | 345,533 | +1.50(+2.47%) |
Nov 14, 2023 | 60.72 | 61.53 | 60.38 | 60.85 | 243,192 | +1.65(+2.79%) |
Nov 13, 2023 | 58.42 | 59.30 | 57.90 | 59.20 | 139,892 | +0.30(+0.51%) |
Nov 10, 2023 | 57.50 | 59.07 | 57.45 | 58.90 | 236,969 | +1.02(+1.76%) |
Nov 09, 2023 | 59.39 | 60.05 | 57.72 | 57.88 | 621,989 | -0.70(-1.19%) |
Nov 08, 2023 | 58.92 | 58.95 | 57.74 | 58.58 | 232,840 | -0.33(-0.56%) |
Nov 07, 2023 | 57.76 | 58.97 | 57.40 | 58.91 | 308,022 | +1.38(+2.40%) |
Nov 06, 2023 | 58.40 | 58.66 | 56.72 | 57.53 | 225,590 | -0.59(-1.02%) |
Nov 03, 2023 | 56.76 | 58.57 | 56.76 | 58.12 | 318,658 | +2.40(+4.31%) |
Nov 02, 2023 | 54.51 | 55.77 | 54.46 | 55.72 | 410,132 | +3.77(+7.26%) |
Nov 01, 2023 | 51.83 | 52.04 | 51.07 | 51.95 | 124,527 | +0.17(+0.33%) |
Oct 31, 2023 | 50.76 | 51.93 | 50.40 | 51.78 | 270,446 | +1.03(+2.03%) |
Oct 30, 2023 | 50.60 | 51.13 | 50.14 | 50.75 | 211,489 | +0.71(+1.42%) |
Oct 27, 2023 | 51.34 | 51.50 | 49.92 | 50.04 | 191,353 | -0.70(-1.38%) |
Oct 26, 2023 | 51.76 | 52.22 | 50.20 | 50.74 | 351,034 | -1.09(-2.10%) |
Oct 25, 2023 | 53.52 | 53.69 | 51.77 | 51.83 | 269,818 | -2.26(-4.18%) |
Oct 24, 2023 | 53.57 | 55.15 | 53.57 | 54.09 | 229,899 | +1.82(+3.48%) |
Oct 23, 2023 | 51.65 | 53.08 | 51.02 | 52.27 | 210,024 | +0.30(+0.58%) |
Oct 20, 2023 | 52.43 | 52.83 | 51.66 | 51.97 | 177,973 | -0.43(-0.82%) |
Oct 19, 2023 | 52.97 | 53.64 | 52.23 | 52.40 | 228,637 | -0.54(-1.02%) |
Oct 18, 2023 | 54.39 | 54.67 | 52.84 | 52.94 | 300,531 | -1.99(-3.62%) |
Oct 17, 2023 | 53.34 | 55.30 | 53.34 | 54.93 | 155,538 | +0.88(+1.63%) |
Oct 16, 2023 | 53.21 | 54.28 | 52.92 | 54.05 | 426,828 | +1.41(+2.68%) |
Oct 13, 2023 | 53.77 | 53.91 | 52.46 | 52.64 | 147,320 | -1.28(-2.37%) |
Oct 12, 2023 | 55.25 | 55.33 | 53.55 | 53.92 | 185,590 | -1.35(-2.44%) |
Oct 11, 2023 | 55.97 | 56.43 | 54.86 | 55.27 | 181,698 | -0.51(-0.91%) |
Oct 10, 2023 | 54.87 | 56.55 | 54.87 | 55.78 | 277,920 | +1.07(+1.96%) |
Oct 09, 2023 | 53.79 | 55.00 | 53.74 | 54.71 | 169,980 | -0.10(-0.18%) |
Oct 06, 2023 | 52.33 | 54.96 | 52.33 | 54.81 | 256,652 | +1.60(+3.01%) |
Oct 05, 2023 | 53.25 | 53.47 | 52.49 | 53.21 | 159,886 | -0.21(-0.39%) |
Oct 04, 2023 | 52.71 | 53.57 | 52.13 | 53.42 | 263,155 | +1.04(+1.99%) |
Oct 03, 2023 | 53.35 | 53.92 | 52.14 | 52.38 | 245,193 | -1.64(-3.04%) |
Oct 02, 2023 | 54.43 | 54.93 | 53.61 | 54.02 | 261,423 | -0.14(-0.26%) |
Sep 29, 2023 | 54.29 | 54.86 | 53.92 | 54.16 | 282,241 | +0.68(+1.27%) |
Sep 28, 2023 | 52.49 | 53.96 | 52.18 | 53.48 | 320,095 | +0.88(+1.67%) |
Sep 27, 2023 | 52.80 | 53.02 | 51.84 | 52.60 | 399,922 | +0.43(+0.82%) |
Sep 26, 2023 | 52.45 | 53.04 | 52.01 | 52.17 | 206,969 | -0.53(-1.01%) |
Sep 25, 2023 | 52.40 | 52.76 | 52.40 | 52.70 | 252,853 | +0.00(+0.00%) |
Sep 22, 2023 | 53.91 | 54.07 | 52.69 | 52.70 | 304,485 | -0.65(-1.22%) |
Sep 21, 2023 | 53.93 | 54.18 | 53.35 | 53.35 | 370,846 | -1.67(-3.04%) |
Sep 20, 2023 | 56.29 | 56.67 | 55.01 | 55.02 | 251,401 | -1.02(-1.82%) |
Sep 19, 2023 | 56.54 | 56.73 | 55.53 | 56.04 | 346,757 | -0.71(-1.25%) |
Sep 18, 2023 | 57.46 | 57.49 | 56.74 | 56.75 | 372,875 | -0.92(-1.60%) |
Sep 15, 2023 | 58.44 | 58.51 | 57.22 | 57.67 | 418,867 | -0.75(-1.28%) |
Sep 14, 2023 | 58.25 | 58.84 | 57.89 | 58.42 | 264,026 | +0.29(+0.50%) |
Sep 13, 2023 | 58.79 | 59.02 | 57.79 | 58.13 | 183,934 | -0.76(-1.29%) |
Sep 12, 2023 | 59.15 | 60.42 | 58.89 | 58.89 | 288,071 | -0.61(-1.03%) |
Sep 11, 2023 | 59.41 | 59.73 | 58.79 | 59.50 | 246,858 | +0.84(+1.43%) |
Sep 08, 2023 | 59.14 | 59.66 | 58.46 | 58.66 | 169,638 | -0.50(-0.85%) |
Sep 07, 2023 | 57.88 | 59.23 | 57.60 | 59.16 | 186,063 | +0.17(+0.29%) |
Sep 06, 2023 | 59.10 | 59.87 | 58.46 | 58.99 | 254,385 | +0.20(+0.34%) |
Sep 05, 2023 | 57.87 | 58.99 | 57.65 | 58.79 | 216,884 | +0.48(+0.82%) |
Sep 01, 2023 | 58.65 | 59.04 | 57.98 | 58.31 | 187,171 | -0.08(-0.14%) |
Aug 31, 2023 | 58.72 | 59.12 | 58.12 | 58.39 | 162,493 | -0.10(-0.17%) |
Aug 30, 2023 | 58.03 | 58.67 | 57.48 | 58.49 | 228,135 | +0.22(+0.38%) |
Aug 29, 2023 | 55.00 | 58.29 | 54.84 | 58.27 | 895,393 | +3.11(+5.64%) |
Aug 28, 2023 | 55.41 | 55.70 | 54.93 | 55.16 | 168,135 | +0.10(+0.18%) |
Aug 25, 2023 | 54.54 | 55.57 | 53.97 | 55.06 | 338,015 | +0.64(+1.18%) |
Aug 24, 2023 | 56.79 | 56.79 | 54.40 | 54.42 | 376,902 | -1.95(-3.46%) |
Aug 23, 2023 | 54.91 | 56.50 | 54.87 | 56.37 | 319,271 | +1.46(+2.66%) |
Aug 22, 2023 | 55.72 | 55.92 | 54.60 | 54.91 | 215,609 | -0.35(-0.63%) |
Aug 21, 2023 | 54.72 | 55.34 | 54.30 | 55.26 | 250,348 | +0.80(+1.47%) |
Aug 18, 2023 | 53.21 | 54.74 | 53.08 | 54.46 | 268,116 | -0.02(-0.04%) |
Aug 17, 2023 | 55.97 | 56.01 | 54.42 | 54.48 | 640,782 | -1.82(-3.23%) |
Aug 16, 2023 | 57.12 | 57.35 | 56.26 | 56.30 | 227,601 | -1.00(-1.75%) |
Aug 15, 2023 | 58.21 | 58.29 | 57.30 | 57.30 | 202,408 | -1.09(-1.87%) |
Aug 14, 2023 | 57.32 | 58.45 | 57.05 | 58.39 | 273,395 | +0.43(+0.74%) |
Aug 11, 2023 | 57.66 | 58.47 | 57.51 | 57.96 | 301,730 | -0.38(-0.65%) |
Aug 10, 2023 | 59.20 | 60.16 | 58.05 | 58.34 | 580,056 | -0.17(-0.29%) |
Aug 09, 2023 | 60.72 | 60.79 | 58.48 | 58.51 | 357,240 | -2.47(-4.05%) |
Aug 08, 2023 | 60.77 | 61.03 | 59.97 | 60.98 | 229,115 | -0.65(-1.05%) |
Aug 07, 2023 | 62.06 | 62.06 | 60.34 | 61.63 | 347,236 | -0.02(-0.03%) |
Aug 04, 2023 | 63.29 | 63.46 | 61.46 | 61.65 | 391,949 | -1.13(-1.80%) |
Aug 03, 2023 | 62.45 | 63.35 | 62.29 | 62.78 | 356,499 | -0.50(-0.79%) |
Aug 02, 2023 | 65.02 | 65.08 | 62.54 | 63.28 | 494,546 | -3.11(-4.68%) |
Aug 01, 2023 | 66.43 | 66.56 | 65.04 | 66.39 | 269,903 | -0.92(-1.37%) |
Jul 31, 2023 | 66.13 | 67.31 | 66.05 | 67.31 | 298,677 | +1.80(+2.75%) |
Jul 28, 2023 | 63.89 | 65.55 | 63.74 | 65.51 | 630,483 | +3.21(+5.15%) |
Jul 27, 2023 | 65.43 | 65.64 | 62.12 | 62.30 | 320,152 | -1.80(-2.81%) |
Jul 26, 2023 | 62.98 | 64.43 | 62.74 | 64.10 | 226,621 | +1.04(+1.65%) |
Jul 25, 2023 | 63.61 | 64.16 | 63.02 | 63.06 | 184,011 | -0.25(-0.39%) |
Jul 24, 2023 | 63.77 | 64.06 | 62.68 | 63.31 | 324,020 | -0.69(-1.08%) |
Jul 21, 2023 | 64.68 | 65.03 | 63.51 | 64.00 | 303,421 | +0.12(+0.19%) |
Jul 20, 2023 | 66.52 | 66.77 | 63.66 | 63.88 | 628,631 | -3.68(-5.45%) |
Jul 19, 2023 | 67.26 | 68.33 | 66.58 | 67.56 | 473,416 | +0.99(+1.49%) |
Jul 18, 2023 | 66.72 | 67.02 | 66.03 | 66.57 | 420,747 | +0.00(+0.00%) |
Jul 17, 2023 | 65.13 | 66.84 | 64.68 | 66.57 | 334,285 | +1.45(+2.23%) |
Jul 14, 2023 | 66.69 | 67.85 | 64.55 | 65.12 | 665,964 | -1.63(-2.44%) |
Jul 13, 2023 | 63.63 | 66.93 | 63.63 | 66.75 | 720,772 | +3.65(+5.78%) |
Jul 12, 2023 | 64.10 | 64.20 | 62.41 | 63.10 | 610,352 | +0.23(+0.37%) |
Jul 11, 2023 | 60.81 | 63.27 | 60.65 | 62.87 | 665,819 | +2.46(+4.07%) |
Jul 10, 2023 | 58.78 | 60.41 | 58.33 | 60.41 | 256,336 | +1.44(+2.44%) |
Jul 07, 2023 | 58.59 | 59.85 | 58.51 | 58.97 | 431,435 | +0.57(+0.98%) |
Jul 06, 2023 | 59.00 | 59.11 | 57.39 | 58.40 | 434,950 | -1.48(-2.47%) |
Jul 05, 2023 | 59.73 | 60.20 | 59.22 | 59.88 | 276,413 | -0.43(-0.71%) |
Jul 03, 2023 | 59.27 | 60.44 | 59.11 | 60.31 | 347,676 | +1.70(+2.90%) |
Jun 30, 2023 | 58.99 | 59.36 | 58.34 | 58.61 | 341,765 | +0.43(+0.74%) |
Jun 29, 2023 | 58.62 | 58.97 | 57.88 | 58.18 | 218,253 | -0.22(-0.38%) |
Jun 28, 2023 | 57.68 | 59.30 | 57.41 | 58.40 | 259,593 | +0.67(+1.16%) |
Jun 27, 2023 | 55.89 | 57.93 | 55.87 | 57.73 | 319,123 | +2.40(+4.34%) |
Jun 26, 2023 | 55.60 | 56.95 | 55.16 | 55.33 | 206,643 | -0.56(-1.00%) |
Jun 23, 2023 | 55.23 | 56.25 | 54.63 | 55.89 | 345,113 | -0.19(-0.34%) |
Jun 22, 2023 | 55.79 | 56.16 | 55.16 | 56.08 | 238,070 | -0.05(-0.09%) |
Jun 21, 2023 | 57.53 | 57.93 | 56.02 | 56.13 | 375,011 | -1.40(-2.43%) |
Jun 20, 2023 | 57.00 | 58.10 | 56.35 | 57.53 | 310,232 | +0.23(+0.40%) |
Jun 16, 2023 | 57.65 | 57.85 | 56.72 | 57.30 | 429,781 | +0.17(+0.30%) |
Jun 15, 2023 | 55.85 | 57.40 | 55.63 | 57.13 | 416,809 | +0.59(+1.04%) |
Jun 14, 2023 | 56.49 | 57.12 | 55.51 | 56.54 | 383,321 | +0.03(+0.05%) |
Jun 13, 2023 | 56.19 | 56.62 | 55.84 | 56.51 | 355,245 | +1.16(+2.10%) |
Jun 12, 2023 | 54.89 | 55.43 | 54.62 | 55.35 | 290,481 | +0.72(+1.32%) |
Jun 09, 2023 | 55.55 | 56.45 | 54.54 | 54.63 | 327,178 | -0.10(-0.18%) |
Jun 08, 2023 | 54.11 | 54.97 | 53.85 | 54.73 | 152,617 | +0.50(+0.92%) |
Jun 07, 2023 | 55.88 | 56.61 | 54.06 | 54.23 | 343,299 | -0.92(-1.67%) |
Jun 06, 2023 | 53.83 | 55.30 | 53.27 | 55.15 | 291,521 | +0.32(+0.58%) |
Jun 05, 2023 | 54.09 | 54.97 | 53.74 | 54.83 | 232,038 | +0.73(+1.35%) |
Jun 02, 2023 | 54.48 | 54.84 | 53.46 | 54.10 | 319,039 | +0.36(+0.67%) |
Jun 01, 2023 | 52.63 | 54.41 | 52.21 | 53.74 | 316,069 | +0.73(+1.38%) |
May 31, 2023 | 51.85 | 53.17 | 51.70 | 53.01 | 244,234 | +0.68(+1.30%) |
May 30, 2023 | 52.50 | 53.28 | 51.77 | 52.33 | 368,071 | +1.25(+2.45%) |
May 26, 2023 | 50.13 | 51.83 | 50.13 | 51.08 | 473,963 | +0.85(+1.69%) |
May 25, 2023 | 51.26 | 51.29 | 49.90 | 50.23 | 348,182 | -0.52(-1.02%) |
May 24, 2023 | 50.20 | 51.00 | 49.87 | 50.75 | 149,635 | -0.29(-0.57%) |
May 23, 2023 | 51.53 | 52.60 | 50.94 | 51.04 | 220,559 | -1.02(-1.96%) |
May 22, 2023 | 50.13 | 52.25 | 50.00 | 52.06 | 435,575 | +1.93(+3.85%) |
May 19, 2023 | 50.54 | 50.87 | 49.83 | 50.13 | 267,290 | -0.63(-1.24%) |
May 18, 2023 | 50.00 | 50.98 | 49.84 | 50.76 | 320,601 | +0.79(+1.58%) |
May 17, 2023 | 48.70 | 50.15 | 48.47 | 49.97 | 246,911 | +1.41(+2.90%) |
May 16, 2023 | 48.81 | 49.16 | 48.48 | 48.56 | 135,301 | -0.93(-1.88%) |
May 15, 2023 | 48.39 | 49.67 | 48.31 | 49.49 | 166,160 | +1.03(+2.13%) |
May 12, 2023 | 50.31 | 50.31 | 48.18 | 48.46 | 463,995 | -1.69(-3.37%) |
May 11, 2023 | 50.13 | 50.33 | 49.54 | 50.15 | 196,441 | +0.15(+0.30%) |
May 10, 2023 | 50.12 | 50.84 | 49.53 | 50.00 | 293,247 | +0.39(+0.79%) |
May 09, 2023 | 48.84 | 49.77 | 48.84 | 49.61 | 81,058 | +0.28(+0.57%) |
May 08, 2023 | 48.77 | 49.44 | 48.45 | 49.33 | 152,794 | +0.49(+1.00%) |
May 05, 2023 | 47.48 | 48.94 | 47.48 | 48.84 | 210,530 | +2.29(+4.92%) |
May 04, 2023 | 46.10 | 47.09 | 46.10 | 46.55 | 208,309 | +0.96(+2.11%) |
May 03, 2023 | 46.11 | 46.80 | 45.50 | 45.59 | 244,395 | -0.64(-1.38%) |
May 02, 2023 | 46.77 | 47.00 | 45.96 | 46.23 | 202,133 | -0.87(-1.85%) |
May 01, 2023 | 47.38 | 47.77 | 46.77 | 47.10 | 234,645 | -0.57(-1.20%) |
Apr 28, 2023 | 47.23 | 47.80 | 46.57 | 47.67 | 214,270 | -0.02(-0.04%) |
Apr 27, 2023 | 47.25 | 48.01 | 46.96 | 47.69 | 238,994 | +0.98(+2.10%) |
Apr 26, 2023 | 48.19 | 48.50 | 46.55 | 46.71 | 289,899 | -0.70(-1.48%) |
Apr 25, 2023 | 48.61 | 48.75 | 47.39 | 47.41 | 280,732 | -1.56(-3.19%) |
Apr 24, 2023 | 49.57 | 50.08 | 48.36 | 48.97 | 231,600 | -0.77(-1.55%) |
Apr 21, 2023 | 49.89 | 50.13 | 49.55 | 49.74 | 188,845 | -0.13(-0.26%) |
Apr 20, 2023 | 50.45 | 50.98 | 49.77 | 49.87 | 262,762 | -1.51(-2.94%) |
Apr 19, 2023 | 51.05 | 51.73 | 50.72 | 51.38 | 145,947 | -0.64(-1.23%) |
Apr 18, 2023 | 52.31 | 52.48 | 51.74 | 52.02 | 160,430 | +0.34(+0.66%) |
Apr 17, 2023 | 51.05 | 51.69 | 50.75 | 51.68 | 231,533 | -0.11(-0.21%) |
Apr 14, 2023 | 52.09 | 52.61 | 51.12 | 51.79 | 158,331 | -0.35(-0.67%) |
Apr 13, 2023 | 51.42 | 52.69 | 51.42 | 52.14 | 226,142 | +1.35(+2.66%) |
Apr 12, 2023 | 53.18 | 53.48 | 50.77 | 50.79 | 243,337 | -1.40(-2.68%) |
Apr 11, 2023 | 51.88 | 52.56 | 51.72 | 52.19 | 341,436 | +0.42(+0.81%) |
Apr 10, 2023 | 50.65 | 51.77 | 50.10 | 51.77 | 232,474 | +0.50(+0.98%) |
Apr 06, 2023 | 50.15 | 51.43 | 49.60 | 51.27 | 237,248 | +0.61(+1.20%) |
Apr 05, 2023 | 52.11 | 52.15 | 50.20 | 50.66 | 338,483 | -1.94(-3.69%) |
Apr 04, 2023 | 53.04 | 53.27 | 52.06 | 52.60 | 194,281 | -0.06(-0.11%) |
Apr 03, 2023 | 52.85 | 53.24 | 51.68 | 52.66 | 690,051 | -0.95(-1.77%) |
Mar 31, 2023 | 51.72 | 53.66 | 51.50 | 53.61 | 595,488 | +2.21(+4.30%) |
Mar 30, 2023 | 51.93 | 52.29 | 51.01 | 51.40 | 328,329 | +0.25(+0.49%) |
Mar 29, 2023 | 50.03 | 51.24 | 50.00 | 51.15 | 360,962 | +1.90(+3.86%) |
Mar 28, 2023 | 49.40 | 49.85 | 48.91 | 49.25 | 217,714 | -0.46(-0.93%) |
Mar 27, 2023 | 50.60 | 50.96 | 49.20 | 49.71 | 377,640 | -0.22(-0.44%) |
Mar 24, 2023 | 49.75 | 50.32 | 49.30 | 49.93 | 219,854 | -0.34(-0.68%) |
Mar 23, 2023 | 50.05 | 52.00 | 49.50 | 50.27 | 714,552 | -0.73(-1.43%) |
Mar 22, 2023 | 53.54 | 53.82 | 51.00 | 51.00 | 474,064 | -2.55(-4.76%) |
Mar 21, 2023 | 51.45 | 53.70 | 51.45 | 53.55 | 451,458 | +2.64(+5.19%) |
Mar 20, 2023 | 51.29 | 51.59 | 50.20 | 50.91 | 256,038 | -0.45(-0.88%) |
Mar 17, 2023 | 51.77 | 52.17 | 50.56 | 51.36 | 315,898 | -0.23(-0.45%) |
Mar 16, 2023 | 49.85 | 51.67 | 49.61 | 51.59 | 582,553 | +2.09(+4.22%) |
Mar 15, 2023 | 48.27 | 49.62 | 48.11 | 49.50 | 714,777 | +0.28(+0.57%) |
Mar 14, 2023 | 49.60 | 49.95 | 48.57 | 49.22 | 606,542 | +1.44(+3.01%) |
Mar 13, 2023 | 46.04 | 48.69 | 45.20 | 47.78 | 880,728 | +0.96(+2.05%) |
Mar 10, 2023 | 47.94 | 48.52 | 45.92 | 46.82 | 934,219 | -1.74(-3.58%) |
Mar 09, 2023 | 50.76 | 51.70 | 48.44 | 48.56 | 438,672 | -2.22(-4.37%) |
Mar 08, 2023 | 50.45 | 51.07 | 49.77 | 50.78 | 357,217 | +0.19(+0.38%) |
Mar 07, 2023 | 51.19 | 51.87 | 50.22 | 50.59 | 491,997 | -0.42(-0.82%) |
Mar 06, 2023 | 51.86 | 52.55 | 50.96 | 51.01 | 456,423 | -0.50(-0.97%) |
Mar 03, 2023 | 50.19 | 51.76 | 50.01 | 51.51 | 681,481 | +1.43(+2.86%) |
Mar 02, 2023 | 48.46 | 50.16 | 48.11 | 50.08 | 347,943 | +0.60(+1.21%) |