Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 54.00 | 54.25 | 53.38 | 53.71 | 324,950 | -0.76(-1.40%) |
Nov 29, 2023 | 54.95 | 55.33 | 54.41 | 54.47 | 494,210 | -2.04(-3.61%) |
Nov 28, 2023 | 56.65 | 56.65 | 56.30 | 56.51 | 431,953 | -1.08(-1.88%) |
Nov 27, 2023 | 57.42 | 57.72 | 57.20 | 57.59 | 409,381 | -1.81(-3.05%) |
Nov 24, 2023 | 59.25 | 59.48 | 58.78 | 59.40 | 227,799 | -2.20(-3.57%) |
Nov 22, 2023 | 61.92 | 62.38 | 61.51 | 61.60 | 266,430 | -0.34(-0.55%) |
Nov 21, 2023 | 62.92 | 62.92 | 61.81 | 61.94 | 269,494 | -1.72(-2.70%) |
Nov 20, 2023 | 62.95 | 63.71 | 62.56 | 63.66 | 174,404 | +0.52(+0.82%) |
Nov 17, 2023 | 63.08 | 63.36 | 62.87 | 63.14 | 206,414 | -0.01(-0.02%) |
Nov 16, 2023 | 64.00 | 64.29 | 62.88 | 63.15 | 240,804 | -1.48(-2.29%) |
Nov 15, 2023 | 64.11 | 64.95 | 64.02 | 64.63 | 307,937 | +0.61(+0.95%) |
Nov 14, 2023 | 62.66 | 64.11 | 62.66 | 64.02 | 341,252 | +1.44(+2.30%) |
Nov 13, 2023 | 62.18 | 62.73 | 61.58 | 62.58 | 232,351 | +0.74(+1.20%) |
Nov 10, 2023 | 61.71 | 62.05 | 61.65 | 61.84 | 144,661 | -0.13(-0.21%) |
Nov 09, 2023 | 62.79 | 63.19 | 61.83 | 61.97 | 201,182 | -0.66(-1.05%) |
Nov 08, 2023 | 63.15 | 63.89 | 62.36 | 62.63 | 158,681 | -0.75(-1.18%) |
Nov 07, 2023 | 62.64 | 63.61 | 62.54 | 63.38 | 131,585 | -0.15(-0.24%) |
Nov 06, 2023 | 63.77 | 63.79 | 63.20 | 63.53 | 175,797 | +1.30(+2.09%) |
Nov 03, 2023 | 61.00 | 62.39 | 60.70 | 62.23 | 190,478 | +1.95(+3.23%) |
Nov 02, 2023 | 60.45 | 60.45 | 59.82 | 60.28 | 221,571 | -0.05(-0.09%) |
Nov 01, 2023 | 60.67 | 60.67 | 59.60 | 60.34 | 181,707 | -0.59(-0.96%) |
Oct 31, 2023 | 61.20 | 61.20 | 60.09 | 60.92 | 258,017 | -1.88(-2.99%) |
Oct 30, 2023 | 63.26 | 63.83 | 62.35 | 62.80 | 142,074 | +0.85(+1.37%) |
Oct 27, 2023 | 62.56 | 63.00 | 61.75 | 61.95 | 134,810 | -0.53(-0.85%) |
Oct 26, 2023 | 61.83 | 62.51 | 61.67 | 62.48 | 188,622 | +1.12(+1.83%) |
Oct 25, 2023 | 61.99 | 61.99 | 61.10 | 61.36 | 187,494 | -1.77(-2.80%) |
Oct 24, 2023 | 61.99 | 63.18 | 61.01 | 63.13 | 172,459 | +0.88(+1.41%) |
Oct 23, 2023 | 61.75 | 62.38 | 61.30 | 62.25 | 117,490 | +0.26(+0.42%) |
Oct 20, 2023 | 61.91 | 62.50 | 61.91 | 61.99 | 195,078 | -1.23(-1.95%) |
Oct 19, 2023 | 63.67 | 64.03 | 63.09 | 63.22 | 201,490 | -1.31(-2.03%) |
Oct 18, 2023 | 65.26 | 65.34 | 64.03 | 64.53 | 226,247 | +1.03(+1.62%) |
Oct 17, 2023 | 62.50 | 63.85 | 62.50 | 63.50 | 411,571 | +1.51(+2.44%) |
Oct 16, 2023 | 61.42 | 62.13 | 61.38 | 61.99 | 171,628 | +0.39(+0.63%) |
Oct 13, 2023 | 61.98 | 62.20 | 61.50 | 61.60 | 74,147 | -0.58(-0.93%) |
Oct 12, 2023 | 63.40 | 63.40 | 62.09 | 62.18 | 180,891 | -0.06(-0.10%) |
Oct 11, 2023 | 61.40 | 62.65 | 61.40 | 62.24 | 129,177 | +0.49(+0.79%) |
Oct 10, 2023 | 60.61 | 61.84 | 60.61 | 61.75 | 246,008 | +1.78(+2.97%) |
Oct 09, 2023 | 60.51 | 60.51 | 59.52 | 59.97 | 272,004 | -0.26(-0.43%) |
Oct 06, 2023 | 59.50 | 60.29 | 59.11 | 60.23 | 131,526 | +0.54(+0.90%) |
Oct 05, 2023 | 58.73 | 59.69 | 58.45 | 59.69 | 116,944 | +0.15(+0.25%) |
Oct 04, 2023 | 59.35 | 59.55 | 59.08 | 59.54 | 208,579 | -1.30(-2.14%) |
Oct 03, 2023 | 61.04 | 61.04 | 60.50 | 60.84 | 217,073 | -0.49(-0.80%) |
Oct 02, 2023 | 61.69 | 61.69 | 60.95 | 61.33 | 213,348 | -0.27(-0.44%) |
Sep 29, 2023 | 61.98 | 61.98 | 61.11 | 61.60 | 170,703 | +1.05(+1.73%) |
Sep 28, 2023 | 60.00 | 60.62 | 59.99 | 60.55 | 126,296 | -0.16(-0.26%) |
Sep 27, 2023 | 61.00 | 61.18 | 60.50 | 60.71 | 261,789 | -0.90(-1.46%) |
Sep 26, 2023 | 60.45 | 61.75 | 60.45 | 61.61 | 228,681 | -1.73(-2.73%) |
Sep 25, 2023 | 63.30 | 63.34 | 63.13 | 63.34 | 115,732 | +0.56(+0.89%) |
Sep 22, 2023 | 63.18 | 63.70 | 62.78 | 62.78 | 177,469 | +1.88(+3.09%) |
Sep 21, 2023 | 61.55 | 61.55 | 60.31 | 60.90 | 168,890 | -1.46(-2.34%) |
Sep 20, 2023 | 62.75 | 63.00 | 62.30 | 62.36 | 125,559 | -0.15(-0.24%) |
Sep 19, 2023 | 62.93 | 63.20 | 62.22 | 62.51 | 220,873 | -0.83(-1.31%) |
Sep 18, 2023 | 62.87 | 63.42 | 62.86 | 63.34 | 122,489 | +0.48(+0.76%) |
Sep 15, 2023 | 62.61 | 63.20 | 62.59 | 62.86 | 80,279 | -0.04(-0.06%) |
Sep 14, 2023 | 63.10 | 63.10 | 62.53 | 62.90 | 141,834 | -0.50(-0.79%) |
Sep 13, 2023 | 63.60 | 63.76 | 63.31 | 63.40 | 255,048 | -2.22(-3.38%) |
Sep 12, 2023 | 64.82 | 65.70 | 64.64 | 65.62 | 207,386 | +2.01(+3.16%) |
Sep 11, 2023 | 63.06 | 63.80 | 63.06 | 63.61 | 166,247 | +1.52(+2.45%) |
Sep 08, 2023 | 63.59 | 63.59 | 61.80 | 62.09 | 180,450 | -0.49(-0.78%) |
Sep 07, 2023 | 62.94 | 62.94 | 62.18 | 62.58 | 275,173 | -1.33(-2.08%) |
Sep 06, 2023 | 63.57 | 64.15 | 63.57 | 63.91 | 248,934 | +0.34(+0.53%) |
Sep 05, 2023 | 64.20 | 64.20 | 63.22 | 63.57 | 263,818 | -0.46(-0.72%) |
Sep 01, 2023 | 63.11 | 64.84 | 63.11 | 64.03 | 196,648 | +0.89(+1.41%) |
Aug 31, 2023 | 63.37 | 63.37 | 62.70 | 63.14 | 156,334 | -0.04(-0.06%) |
Aug 30, 2023 | 63.00 | 63.23 | 62.63 | 63.18 | 154,564 | +1.49(+2.42%) |
Aug 29, 2023 | 61.21 | 61.80 | 60.80 | 61.69 | 324,496 | +3.17(+5.42%) |
Aug 28, 2023 | 59.40 | 59.99 | 58.25 | 58.52 | 273,421 | +0.87(+1.51%) |
Aug 25, 2023 | 57.39 | 57.80 | 57.19 | 57.65 | 499,022 | +0.88(+1.55%) |
Aug 24, 2023 | 57.81 | 58.11 | 56.77 | 56.77 | 224,226 | +0.13(+0.23%) |
Aug 23, 2023 | 55.49 | 56.71 | 55.49 | 56.64 | 141,125 | +0.98(+1.76%) |
Aug 22, 2023 | 56.71 | 56.71 | 55.55 | 55.66 | 277,660 | -0.74(-1.31%) |
Aug 21, 2023 | 56.25 | 56.46 | 55.75 | 56.40 | 251,733 | +0.15(+0.27%) |
Aug 18, 2023 | 57.30 | 57.30 | 56.03 | 56.25 | 379,559 | -2.56(-4.35%) |
Aug 17, 2023 | 59.59 | 60.34 | 58.72 | 58.81 | 190,519 | +1.11(+1.92%) |
Aug 16, 2023 | 58.09 | 58.44 | 57.70 | 57.70 | 177,445 | -1.39(-2.35%) |
Aug 15, 2023 | 60.19 | 60.38 | 59.02 | 59.09 | 392,680 | -1.52(-2.51%) |
Aug 14, 2023 | 60.13 | 60.78 | 59.84 | 60.61 | 340,360 | -3.44(-5.37%) |
Aug 11, 2023 | 64.95 | 65.29 | 63.80 | 64.05 | 256,551 | -2.15(-3.25%) |
Aug 10, 2023 | 66.11 | 67.00 | 66.09 | 66.20 | 199,416 | +0.75(+1.15%) |
Aug 09, 2023 | 66.08 | 67.25 | 65.21 | 65.45 | 142,077 | -0.55(-0.83%) |
Aug 08, 2023 | 66.75 | 66.75 | 65.45 | 66.00 | 206,191 | -2.55(-3.72%) |
Aug 07, 2023 | 68.91 | 69.90 | 68.22 | 68.55 | 125,285 | +0.27(+0.40%) |
Aug 04, 2023 | 69.00 | 69.04 | 68.04 | 68.28 | 203,420 | -1.74(-2.49%) |
Aug 03, 2023 | 69.88 | 70.17 | 69.08 | 70.02 | 187,854 | +0.99(+1.43%) |
Aug 02, 2023 | 69.08 | 69.50 | 68.71 | 69.03 | 252,462 | -1.37(-1.95%) |
Aug 01, 2023 | 71.09 | 71.09 | 70.15 | 70.40 | 102,153 | -0.95(-1.33%) |
Jul 31, 2023 | 71.70 | 71.70 | 70.28 | 71.35 | 278,263 | +0.82(+1.16%) |
Jul 28, 2023 | 70.00 | 70.63 | 69.20 | 70.53 | 275,924 | +3.25(+4.83%) |
Jul 27, 2023 | 69.26 | 69.26 | 67.13 | 67.28 | 208,544 | -1.95(-2.82%) |
Jul 26, 2023 | 67.64 | 69.50 | 67.64 | 69.23 | 277,626 | +1.65(+2.44%) |
Jul 25, 2023 | 68.60 | 68.75 | 67.49 | 67.58 | 168,506 | -0.97(-1.42%) |
Jul 24, 2023 | 66.90 | 68.74 | 66.40 | 68.55 | 363,768 | +0.56(+0.82%) |
Jul 21, 2023 | 68.13 | 68.40 | 67.73 | 67.99 | 64,964 | -0.03(-0.04%) |
Jul 20, 2023 | 68.50 | 68.50 | 67.95 | 68.02 | 99,740 | -0.31(-0.45%) |
Jul 19, 2023 | 68.48 | 68.61 | 67.73 | 68.33 | 127,732 | +0.86(+1.27%) |
Jul 18, 2023 | 67.76 | 68.09 | 67.10 | 67.47 | 192,703 | -0.81(-1.19%) |
Jul 17, 2023 | 67.64 | 68.69 | 67.49 | 68.28 | 240,751 | -0.86(-1.24%) |
Jul 14, 2023 | 69.00 | 69.55 | 68.51 | 69.14 | 222,400 | +1.35(+1.99%) |
Jul 13, 2023 | 68.02 | 68.03 | 67.60 | 67.79 | 113,555 | -0.16(-0.24%) |
Jul 12, 2023 | 67.59 | 68.00 | 66.95 | 67.95 | 192,573 | +0.38(+0.56%) |
Jul 11, 2023 | 67.99 | 67.99 | 66.84 | 67.57 | 162,237 | +1.05(+1.58%) |
Jul 10, 2023 | 66.20 | 66.68 | 65.71 | 66.52 | 135,075 | +0.05(+0.08%) |
Jul 07, 2023 | 65.50 | 66.62 | 65.25 | 66.47 | 175,446 | +0.00(+0.00%) |
Jul 06, 2023 | 67.01 | 67.01 | 66.18 | 66.47 | 164,992 | -0.73(-1.09%) |
Jul 05, 2023 | 66.47 | 67.82 | 66.45 | 67.20 | 185,677 | +1.08(+1.63%) |
Jul 03, 2023 | 67.00 | 67.00 | 65.89 | 66.12 | 250,437 | +1.97(+3.07%) |
Jun 30, 2023 | 63.71 | 64.57 | 63.71 | 64.15 | 130,090 | +1.42(+2.26%) |
Jun 29, 2023 | 63.48 | 63.48 | 62.51 | 62.73 | 121,350 | -1.63(-2.53%) |
Jun 28, 2023 | 63.73 | 63.73 | 63.73 | 64.36 | 105,940 | -0.56(-0.86%) |
Jun 27, 2023 | 64.00 | 64.92 | 64.00 | 64.92 | 189,983 | +0.21(+0.32%) |
Jun 26, 2023 | 64.80 | 65.33 | 64.52 | 64.71 | 118,985 | -0.03(-0.04%) |
Jun 23, 2023 | 65.60 | 65.60 | 64.62 | 64.74 | 147,778 | -2.10(-3.15%) |
Jun 22, 2023 | 66.67 | 67.03 | 66.35 | 66.84 | 98,534 | -0.17(-0.25%) |
Jun 21, 2023 | 68.50 | 68.50 | 66.71 | 67.01 | 203,416 | +0.01(+0.01%) |
Jun 20, 2023 | 67.00 | 67.76 | 66.22 | 67.00 | 477,835 | -1.53(-2.23%) |
Jun 16, 2023 | 69.48 | 69.48 | 68.17 | 68.53 | 252,178 | -1.27(-1.82%) |
Jun 15, 2023 | 68.32 | 70.04 | 68.32 | 69.80 | 256,179 | +2.90(+4.33%) |
Jun 14, 2023 | 66.31 | 67.10 | 66.08 | 66.90 | 173,728 | +0.82(+1.24%) |
Jun 13, 2023 | 65.20 | 66.42 | 65.20 | 66.08 | 246,470 | +0.88(+1.35%) |
Jun 12, 2023 | 65.19 | 65.72 | 64.90 | 65.20 | 150,806 | +0.89(+1.38%) |
Jun 09, 2023 | 64.08 | 65.13 | 63.36 | 64.31 | 176,420 | +0.40(+0.63%) |
Jun 08, 2023 | 63.90 | 63.96 | 63.56 | 63.91 | 103,807 | -0.08(-0.13%) |
Jun 07, 2023 | 64.70 | 65.01 | 63.85 | 63.99 | 124,505 | -1.32(-2.02%) |
Jun 06, 2023 | 64.38 | 65.38 | 63.92 | 65.31 | 248,032 | +1.84(+2.90%) |
Jun 05, 2023 | 64.97 | 64.97 | 62.58 | 63.47 | 132,929 | +0.22(+0.35%) |
Jun 02, 2023 | 62.27 | 63.90 | 62.27 | 63.25 | 392,813 | +1.82(+2.96%) |
Jun 01, 2023 | 60.49 | 61.84 | 59.51 | 61.43 | 225,817 | +1.10(+1.82%) |
May 31, 2023 | 60.39 | 60.41 | 59.45 | 60.33 | 241,335 | +0.91(+1.52%) |
May 30, 2023 | 60.60 | 60.71 | 59.20 | 59.42 | 148,051 | -0.10(-0.16%) |
May 26, 2023 | 59.65 | 59.65 | 58.76 | 59.52 | 263,591 | +0.30(+0.51%) |
May 25, 2023 | 60.54 | 60.58 | 59.00 | 59.22 | 310,773 | -3.21(-5.14%) |
May 24, 2023 | 63.02 | 63.35 | 62.29 | 62.43 | 144,971 | -0.82(-1.30%) |
May 23, 2023 | 64.29 | 64.29 | 63.22 | 63.25 | 81,974 | -1.39(-2.15%) |
May 22, 2023 | 64.01 | 64.90 | 64.01 | 64.64 | 154,086 | +2.18(+3.49%) |
May 19, 2023 | 62.77 | 62.77 | 62.18 | 62.46 | 105,064 | +0.95(+1.54%) |
May 18, 2023 | 61.93 | 62.49 | 61.27 | 61.51 | 115,311 | -0.11(-0.18%) |
May 17, 2023 | 61.52 | 61.72 | 61.25 | 61.62 | 126,459 | -0.40(-0.65%) |
May 16, 2023 | 62.56 | 62.56 | 61.93 | 62.02 | 108,210 | -1.35(-2.12%) |
May 15, 2023 | 62.63 | 63.38 | 62.32 | 63.37 | 175,348 | +1.95(+3.17%) |
May 12, 2023 | 62.99 | 62.99 | 61.15 | 61.42 | 134,553 | -1.70(-2.69%) |
May 11, 2023 | 62.50 | 63.18 | 62.50 | 63.12 | 148,669 | +0.57(+0.91%) |
May 10, 2023 | 61.82 | 62.61 | 61.82 | 62.55 | 420,525 | +1.85(+3.05%) |
May 09, 2023 | 60.36 | 60.87 | 60.12 | 60.70 | 98,115 | +0.12(+0.20%) |
May 08, 2023 | 60.76 | 61.30 | 60.50 | 60.58 | 129,460 | +0.18(+0.30%) |
May 05, 2023 | 59.86 | 60.40 | 59.62 | 60.40 | 192,223 | +0.20(+0.33%) |
May 04, 2023 | 59.39 | 60.28 | 59.28 | 60.20 | 141,446 | +1.13(+1.91%) |
May 03, 2023 | 58.20 | 59.49 | 58.20 | 59.07 | 92,081 | +0.96(+1.65%) |
May 02, 2023 | 60.15 | 60.15 | 58.05 | 58.11 | 187,558 | -2.31(-3.82%) |
May 01, 2023 | 60.65 | 60.81 | 60.25 | 60.42 | 88,413 | -0.23(-0.38%) |
Apr 28, 2023 | 59.65 | 60.66 | 59.65 | 60.65 | 111,668 | -1.32(-2.13%) |
Apr 27, 2023 | 60.98 | 62.00 | 60.60 | 61.97 | 266,211 | +3.16(+5.37%) |
Apr 26, 2023 | 59.50 | 59.65 | 58.74 | 58.81 | 119,963 | +2.72(+4.85%) |
Apr 25, 2023 | 56.73 | 56.95 | 56.09 | 56.09 | 148,449 | -2.18(-3.74%) |
Apr 24, 2023 | 58.65 | 58.90 | 58.03 | 58.27 | 150,371 | +1.52(+2.68%) |
Apr 21, 2023 | 56.18 | 56.78 | 55.66 | 56.75 | 111,859 | -0.70(-1.22%) |
Apr 20, 2023 | 58.74 | 58.74 | 57.16 | 57.45 | 189,733 | -1.85(-3.12%) |
Apr 19, 2023 | 58.49 | 59.50 | 58.38 | 59.30 | 166,405 | +0.82(+1.40%) |
Apr 18, 2023 | 58.83 | 59.20 | 58.31 | 58.48 | 194,321 | -0.25(-0.43%) |
Apr 17, 2023 | 58.83 | 58.95 | 58.39 | 58.73 | 154,885 | +1.63(+2.85%) |
Apr 14, 2023 | 57.21 | 57.60 | 56.85 | 57.10 | 65,862 | +0.34(+0.59%) |
Apr 13, 2023 | 56.57 | 56.93 | 56.35 | 56.77 | 56,799 | +1.16(+2.10%) |
Apr 12, 2023 | 57.00 | 57.00 | 55.51 | 55.60 | 133,054 | -2.22(-3.84%) |
Apr 11, 2023 | 57.89 | 58.39 | 57.72 | 57.82 | 98,904 | -0.15(-0.26%) |
Apr 10, 2023 | 58.00 | 58.56 | 57.55 | 57.97 | 120,943 | -0.24(-0.41%) |
Apr 06, 2023 | 57.57 | 58.32 | 57.31 | 58.21 | 69,588 | +0.98(+1.71%) |
Apr 05, 2023 | 58.38 | 58.38 | 56.91 | 57.23 | 158,693 | -1.10(-1.89%) |
Apr 04, 2023 | 58.20 | 58.38 | 57.82 | 58.33 | 127,272 | -0.65(-1.10%) |
Apr 03, 2023 | 59.45 | 59.60 | 58.69 | 58.98 | 207,894 | +0.14(+0.24%) |
Mar 31, 2023 | 58.75 | 59.00 | 58.59 | 58.84 | 165,536 | +0.41(+0.70%) |
Mar 30, 2023 | 57.85 | 58.48 | 57.55 | 58.43 | 229,232 | +2.12(+3.76%) |
Mar 29, 2023 | 55.84 | 56.38 | 55.66 | 56.31 | 327,803 | +1.08(+1.96%) |
Mar 28, 2023 | 54.65 | 55.24 | 54.60 | 55.23 | 197,060 | +2.31(+4.37%) |
Mar 27, 2023 | 53.30 | 53.30 | 52.71 | 52.92 | 84,760 | -0.61(-1.14%) |
Mar 24, 2023 | 53.15 | 53.55 | 53.13 | 53.53 | 116,425 | +0.15(+0.28%) |
Mar 23, 2023 | 53.38 | 54.07 | 52.99 | 53.38 | 145,089 | +1.16(+2.22%) |
Mar 22, 2023 | 52.31 | 52.94 | 52.22 | 52.22 | 139,115 | +0.52(+1.01%) |
Mar 21, 2023 | 51.49 | 51.98 | 51.00 | 51.70 | 287,751 | +0.39(+0.76%) |
Mar 20, 2023 | 50.88 | 51.54 | 50.70 | 51.31 | 153,893 | -0.19(-0.37%) |
Mar 17, 2023 | 52.08 | 52.30 | 51.18 | 51.50 | 125,372 | -0.15(-0.29%) |
Mar 16, 2023 | 50.60 | 51.66 | 50.46 | 51.65 | 121,972 | +1.46(+2.91%) |
Mar 15, 2023 | 49.89 | 50.36 | 49.68 | 50.19 | 113,198 | -0.63(-1.24%) |
Mar 14, 2023 | 50.00 | 51.00 | 50.00 | 50.82 | 228,247 | +0.82(+1.64%) |
Mar 13, 2023 | 49.81 | 50.49 | 49.57 | 50.00 | 206,425 | -1.30(-2.54%) |
Mar 10, 2023 | 52.39 | 52.39 | 51.06 | 51.30 | 307,067 | -3.20(-5.86%) |
Mar 09, 2023 | 55.30 | 55.98 | 54.50 | 54.50 | 99,728 | -0.99(-1.78%) |
Mar 08, 2023 | 55.11 | 55.60 | 55.11 | 55.49 | 126,259 | -0.29(-0.52%) |
Mar 07, 2023 | 56.94 | 56.94 | 55.78 | 55.78 | 161,852 | -1.68(-2.92%) |
Mar 06, 2023 | 58.00 | 58.00 | 57.40 | 57.46 | 220,439 | -0.51(-0.88%) |
Mar 03, 2023 | 57.50 | 57.97 | 57.30 | 57.97 | 121,683 | +0.34(+0.59%) |
Mar 02, 2023 | 57.27 | 57.72 | 56.48 | 57.63 | 197,367 | +1.16(+2.05%) |
Mar 01, 2023 | 58.00 | 58.27 | 56.30 | 56.47 | 271,019 | +2.70(+5.02%) |
Feb 28, 2023 | 54.10 | 54.30 | 53.77 | 53.77 | 120,838 | -0.92(-1.68%) |
Feb 27, 2023 | 55.00 | 55.31 | 54.35 | 54.69 | 221,891 | -0.84(-1.51%) |
Feb 24, 2023 | 56.45 | 56.55 | 55.27 | 55.53 | 292,643 | -0.93(-1.65%) |
Feb 23, 2023 | 57.84 | 57.84 | 56.25 | 56.46 | 177,087 | -0.52(-0.91%) |
Feb 22, 2023 | 57.39 | 57.49 | 56.87 | 56.98 | 158,532 | -0.54(-0.94%) |
Feb 21, 2023 | 57.75 | 58.05 | 57.37 | 57.52 | 170,429 | -1.07(-1.83%) |
Feb 17, 2023 | 58.75 | 58.75 | 58.07 | 58.59 | 217,828 | -1.51(-2.51%) |
Feb 16, 2023 | 60.10 | 60.40 | 59.66 | 60.10 | 353,508 | -1.00(-1.64%) |
Feb 15, 2023 | 60.05 | 61.15 | 59.60 | 61.10 | 109,795 | -0.08(-0.13%) |
Feb 14, 2023 | 60.82 | 61.18 | 60.35 | 61.18 | 120,358 | -0.45(-0.73%) |
Feb 13, 2023 | 62.04 | 62.07 | 60.95 | 61.63 | 108,488 | +0.99(+1.63%) |
Feb 10, 2023 | 60.45 | 61.42 | 60.40 | 60.64 | 250,998 | -2.03(-3.24%) |
Feb 09, 2023 | 63.20 | 63.77 | 62.55 | 62.67 | 174,997 | +2.00(+3.30%) |
Feb 08, 2023 | 61.56 | 61.88 | 60.31 | 60.67 | 230,575 | -1.49(-2.40%) |
Feb 07, 2023 | 62.79 | 62.79 | 61.53 | 62.16 | 136,014 | -0.37(-0.59%) |
Feb 06, 2023 | 61.62 | 62.65 | 61.62 | 62.53 | 571,792 | -1.88(-2.92%) |
Feb 03, 2023 | 65.18 | 65.71 | 64.30 | 64.41 | 254,178 | -1.98(-2.98%) |
Feb 02, 2023 | 67.00 | 67.20 | 66.20 | 66.39 | 280,962 | -0.76(-1.13%) |
Feb 01, 2023 | 66.57 | 67.25 | 65.85 | 67.15 | 277,950 | +3.65(+5.75%) |
Jan 31, 2023 | 62.82 | 63.51 | 62.56 | 63.50 | 279,076 | -0.68(-1.06%) |
Jan 30, 2023 | 63.68 | 64.77 | 63.50 | 64.18 | 343,839 | +0.68(+1.07%) |
Jan 27, 2023 | 63.00 | 63.99 | 62.61 | 63.50 | 192,066 | +1.42(+2.29%) |
Jan 26, 2023 | 61.93 | 62.14 | 61.46 | 62.08 | 273,266 | +2.88(+4.86%) |
Jan 25, 2023 | 58.90 | 59.33 | 58.21 | 59.20 | 188,063 | -0.26(-0.44%) |
Jan 24, 2023 | 59.82 | 59.82 | 59.00 | 59.46 | 86,129 | +0.25(+0.42%) |
Jan 23, 2023 | 58.70 | 59.99 | 58.64 | 59.21 | 240,169 | +0.94(+1.61%) |
Jan 20, 2023 | 57.99 | 58.45 | 57.51 | 58.27 | 152,453 | +0.06(+0.10%) |
Jan 19, 2023 | 56.68 | 58.28 | 56.68 | 58.21 | 100,415 | +2.14(+3.82%) |
Jan 18, 2023 | 56.72 | 57.10 | 56.00 | 56.07 | 138,598 | -0.73(-1.29%) |
Jan 17, 2023 | 56.96 | 57.06 | 56.52 | 56.80 | 122,653 | -2.30(-3.89%) |
Jan 13, 2023 | 59.14 | 59.19 | 58.61 | 59.10 | 134,896 | -0.16(-0.27%) |
Jan 12, 2023 | 59.23 | 59.40 | 58.27 | 59.26 | 331,719 | +3.05(+5.43%) |
Jan 11, 2023 | 55.45 | 56.31 | 55.28 | 56.21 | 180,050 | +2.73(+5.10%) |
Jan 10, 2023 | 53.01 | 53.51 | 52.66 | 53.48 | 214,622 | +1.62(+3.12%) |
Jan 09, 2023 | 52.40 | 52.40 | 51.64 | 51.86 | 155,807 | -0.64(-1.22%) |
Jan 06, 2023 | 52.45 | 53.00 | 51.48 | 52.50 | 282,894 | -0.86(-1.61%) |
Jan 05, 2023 | 53.42 | 53.76 | 53.00 | 53.36 | 310,128 | -0.50(-0.93%) |
Jan 04, 2023 | 52.59 | 53.86 | 52.00 | 53.86 | 219,484 | +2.82(+5.53%) |
Jan 03, 2023 | 51.31 | 51.88 | 50.91 | 51.04 | 207,086 | +1.90(+3.87%) |
Dec 30, 2022 | 49.28 | 49.99 | 48.86 | 49.14 | 60,563 | -0.86(-1.72%) |
Dec 29, 2022 | 48.50 | 50.00 | 48.50 | 50.00 | 203,745 | +1.51(+3.11%) |
Dec 28, 2022 | 49.11 | 49.57 | 48.32 | 48.49 | 182,787 | -0.41(-0.84%) |
Dec 27, 2022 | 48.58 | 49.75 | 48.55 | 48.90 | 366,006 | -0.10(-0.20%) |
Dec 23, 2022 | 49.73 | 49.79 | 48.82 | 49.00 | 60,499 | -1.10(-2.20%) |
Dec 22, 2022 | 51.63 | 51.63 | 49.77 | 50.10 | 131,947 | -1.58(-3.06%) |
Dec 21, 2022 | 50.07 | 51.84 | 50.07 | 51.68 | 171,005 | +0.37(+0.72%) |
Dec 20, 2022 | 51.39 | 52.14 | 51.06 | 51.31 | 109,046 | -0.46(-0.89%) |
Dec 19, 2022 | 52.15 | 52.60 | 51.36 | 51.77 | 194,087 | -1.04(-1.97%) |
Dec 16, 2022 | 52.51 | 53.85 | 52.51 | 52.81 | 401,365 | +0.20(+0.38%) |
Dec 15, 2022 | 53.35 | 53.97 | 52.19 | 52.61 | 312,961 | -0.15(-0.28%) |
Dec 14, 2022 | 53.66 | 53.66 | 52.59 | 52.76 | 170,931 | -0.65(-1.22%) |
Dec 13, 2022 | 55.19 | 55.58 | 53.24 | 53.41 | 176,025 | -0.82(-1.51%) |
Dec 12, 2022 | 54.20 | 54.66 | 53.63 | 54.23 | 120,624 | +0.30(+0.56%) |
Dec 09, 2022 | 54.57 | 54.71 | 53.86 | 53.93 | 255,766 | -1.31(-2.37%) |
Dec 08, 2022 | 54.45 | 55.36 | 52.33 | 55.24 | 371,517 | +2.88(+5.50%) |
Dec 07, 2022 | 51.43 | 52.50 | 51.01 | 52.36 | 205,375 | +1.04(+2.03%) |
Dec 06, 2022 | 50.90 | 51.52 | 50.48 | 51.32 | 274,057 | +2.15(+4.37%) |
Dec 05, 2022 | 50.50 | 51.08 | 49.04 | 49.17 | 251,654 | -2.83(-5.44%) |
Dec 02, 2022 | 48.90 | 52.00 | 48.50 | 52.00 | 278,219 | +2.00(+4.00%) |