Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 1,062,367 | +1.73(+1.88%) |
Feb 28, 2024 | 91.05 | 92.00 | 90.64 | 91.80 | 821,458 | -0.79(-0.85%) |
Feb 27, 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 1,349,578 | +0.55(+0.60%) |
Feb 26, 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 1,705,782 | +0.43(+0.47%) |
Feb 23, 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 1,633,173 | +1.66(+1.85%) |
Feb 22, 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 3,599,254 | +1.74(+1.97%) |
Feb 21, 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 1,594,247 | -2.34(-2.58%) |
Feb 20, 2024 | 91.50 | 91.53 | 88.85 | 90.55 | 1,265,772 | +0.63(+0.70%) |
Feb 16, 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 1,158,627 | -1.08(-1.19%) |
Feb 15, 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 816,477 | -0.22(-0.24%) |
Feb 14, 2024 | 89.63 | 91.24 | 89.30 | 91.22 | 980,556 | +3.16(+3.59%) |
Feb 13, 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 971,978 | -2.81(-3.09%) |
Feb 12, 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 1,230,840 | +2.88(+3.27%) |
Feb 09, 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 1,434,759 | +1.27(+1.46%) |
Feb 08, 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 4,310,717 | +5.35(+6.57%) |
Feb 07, 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 2,955,689 | +0.60(+0.74%) |
Feb 06, 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 2,312,918 | +1.47(+1.85%) |
Feb 05, 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 2,522,016 | -2.10(-2.58%) |
Feb 02, 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 2,900,011 | +3.16(+4.04%) |
Feb 01, 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 1,401,174 | +1.58(+2.06%) |
Jan 31, 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 1,150,893 | +0.09(+0.12%) |
Jan 30, 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 1,443,875 | +0.37(+0.49%) |
Jan 29, 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 3,168,963 | -3.73(-4.67%) |
Jan 26, 2024 | 80.30 | 80.92 | 78.91 | 79.93 | 948,081 | -1.12(-1.38%) |
Jan 25, 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 2,984,294 | +4.89(+6.42%) |
Jan 24, 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 4,832,603 | +4.17(+5.79%) |
Jan 23, 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 2,084,334 | +3.01(+4.36%) |
Jan 22, 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 2,763,675 | -2.97(-4.13%) |
Jan 19, 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 1,749,642 | -2.13(-2.88%) |
Jan 18, 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 1,133,559 | -0.95(-1.27%) |
Jan 17, 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 1,642,914 | -1.02(-1.34%) |
Jan 16, 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 2,106,694 | -1.65(-2.12%) |
Jan 12, 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 1,160,898 | +0.78(+1.01%) |
Jan 11, 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 1,477,712 | +1.99(+2.66%) |
Jan 10, 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 1,020,825 | +0.33(+0.44%) |
Jan 09, 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 631,350 | -0.93(-1.23%) |
Jan 08, 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 1,182,971 | -1.19(-1.55%) |
Jan 05, 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 3,043,467 | -0.36(-0.47%) |
Jan 04, 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 2,557,744 | +4.06(+5.56%) |
Jan 03, 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 1,265,607 | +1.83(+2.57%) |
Jan 02, 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 2,967,149 | -2.09(-2.85%) |
Dec 29, 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 1,941,754 | +2.64(+3.74%) |
Dec 28, 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 1,094,299 | -1.08(-1.51%) |
Dec 27, 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 1,320,298 | +0.33(+0.46%) |
Dec 26, 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 2,068,756 | +1.71(+2.45%) |
Dec 22, 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 4,250,680 | -3.47(-4.74%) |
Dec 21, 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 1,403,791 | +0.89(+1.23%) |
Dec 20, 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 2,484,771 | -3.14(-4.16%) |
Dec 19, 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 2,393,309 | -0.71(-0.93%) |
Dec 18, 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 3,663,548 | +4.09(+5.68%) |
Dec 15, 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 5,698,104 | -7.43(-9.35%) |
Dec 14, 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 2,346,503 | -1.36(-1.68%) |
Dec 13, 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 1,438,239 | -1.95(-2.36%) |
Dec 12, 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 1,426,990 | +3.77(+4.77%) |
Dec 11, 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 1,446,598 | -1.40(-1.74%) |
Dec 08, 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 904,737 | +0.60(+0.75%) |
Dec 07, 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 906,330 | +1.73(+2.22%) |
Dec 06, 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 1,626,345 | +1.99(+2.62%) |
Dec 05, 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 2,641,924 | -5.24(-6.44%) |
Dec 04, 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 1,547,787 | -0.32(-0.39%) |
Dec 01, 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 1,687,418 | +0.25(+0.31%) |
Nov 30, 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 2,504,551 | +3.03(+3.87%) |
Nov 29, 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 1,687,893 | +1.41(+1.83%) |
Nov 28, 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 2,009,488 | +2.08(+2.78%) |
Nov 27, 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 984,845 | -0.54(-0.72%) |
Nov 24, 2023 | 72.27 | 76.34 | 72.27 | 75.40 | 1,191,615 | +3.55(+4.94%) |
Nov 22, 2023 | 72.23 | 72.60 | 70.54 | 71.85 | 617,472 | -0.11(-0.15%) |
Nov 21, 2023 | 69.17 | 72.40 | 69.00 | 71.96 | 1,071,950 | +0.61(+0.85%) |
Nov 20, 2023 | 70.35 | 72.50 | 69.65 | 71.35 | 1,895,744 | +3.05(+4.47%) |
Nov 17, 2023 | 68.58 | 69.48 | 68.27 | 68.30 | 718,636 | -0.69(-1.00%) |
Nov 16, 2023 | 66.86 | 69.69 | 66.35 | 68.99 | 1,667,930 | +1.22(+1.80%) |
Nov 15, 2023 | 68.82 | 69.80 | 67.74 | 67.77 | 2,221,892 | -1.73(-2.49%) |
Nov 14, 2023 | 69.90 | 70.55 | 68.50 | 69.50 | 1,010,324 | -0.01(-0.01%) |
Nov 13, 2023 | 68.33 | 69.79 | 67.38 | 69.51 | 1,118,536 | +1.64(+2.42%) |
Nov 10, 2023 | 67.22 | 68.27 | 67.22 | 67.87 | 804,464 | +0.25(+0.37%) |
Nov 09, 2023 | 68.40 | 69.58 | 67.23 | 67.62 | 1,572,379 | -0.41(-0.60%) |
Nov 08, 2023 | 66.88 | 68.40 | 66.58 | 68.03 | 934,829 | +0.65(+0.96%) |
Nov 07, 2023 | 65.50 | 67.85 | 65.32 | 67.38 | 1,890,111 | +1.85(+2.82%) |
Nov 06, 2023 | 67.51 | 67.67 | 63.80 | 65.53 | 1,624,914 | -0.86(-1.30%) |
Nov 03, 2023 | 67.03 | 67.60 | 66.14 | 66.39 | 880,627 | -0.03(-0.05%) |
Nov 02, 2023 | 67.00 | 68.04 | 65.90 | 66.42 | 827,963 | +0.28(+0.42%) |
Nov 01, 2023 | 64.74 | 66.15 | 64.44 | 66.14 | 1,197,574 | +0.65(+0.99%) |
Oct 31, 2023 | 64.65 | 65.97 | 64.27 | 65.49 | 1,007,117 | +0.24(+0.37%) |
Oct 30, 2023 | 65.50 | 66.48 | 64.70 | 65.25 | 1,388,413 | +0.76(+1.18%) |
Oct 27, 2023 | 66.23 | 66.51 | 63.95 | 64.49 | 1,955,034 | -0.97(-1.48%) |
Oct 26, 2023 | 66.01 | 69.97 | 64.42 | 65.46 | 1,992,887 | +0.87(+1.35%) |
Oct 25, 2023 | 61.50 | 66.80 | 61.00 | 64.59 | 4,882,143 | +1.79(+2.85%) |
Oct 24, 2023 | 60.62 | 64.59 | 60.61 | 62.80 | 2,077,731 | +2.21(+3.65%) |
Oct 23, 2023 | 59.16 | 61.75 | 58.89 | 60.59 | 1,222,799 | +0.31(+0.51%) |
Oct 20, 2023 | 59.03 | 60.84 | 58.45 | 60.28 | 1,338,706 | -0.60(-0.99%) |
Oct 19, 2023 | 63.50 | 63.59 | 60.16 | 60.88 | 1,208,291 | -1.04(-1.68%) |
Oct 18, 2023 | 61.20 | 63.16 | 61.17 | 61.92 | 762,499 | -0.07(-0.11%) |
Oct 17, 2023 | 62.14 | 63.00 | 61.66 | 61.99 | 535,335 | -0.83(-1.32%) |
Oct 16, 2023 | 61.42 | 63.37 | 61.23 | 62.82 | 621,877 | +0.45(+0.72%) |
Oct 13, 2023 | 61.97 | 63.17 | 61.90 | 62.37 | 669,074 | -0.28(-0.45%) |
Oct 12, 2023 | 64.86 | 65.38 | 62.24 | 62.65 | 1,185,384 | -1.78(-2.76%) |
Oct 11, 2023 | 63.36 | 65.92 | 63.20 | 64.43 | 1,683,704 | +1.81(+2.89%) |
Oct 10, 2023 | 62.50 | 63.28 | 62.35 | 62.62 | 2,254,224 | +1.67(+2.74%) |
Oct 09, 2023 | 59.24 | 61.04 | 59.23 | 60.95 | 1,227,359 | +0.36(+0.59%) |
Oct 06, 2023 | 59.28 | 60.98 | 59.15 | 60.59 | 1,262,542 | +1.59(+2.69%) |
Oct 05, 2023 | 58.72 | 59.30 | 58.44 | 59.00 | 774,222 | +0.43(+0.73%) |
Oct 04, 2023 | 57.61 | 58.92 | 57.45 | 58.57 | 597,989 | +1.07(+1.86%) |
Oct 03, 2023 | 57.23 | 58.64 | 57.21 | 57.50 | 638,263 | -1.22(-2.08%) |
Oct 02, 2023 | 58.58 | 59.27 | 58.25 | 58.72 | 631,799 | +0.17(+0.29%) |
Sep 29, 2023 | 60.95 | 61.15 | 58.48 | 58.55 | 1,852,870 | -0.28(-0.48%) |
Sep 28, 2023 | 58.93 | 59.49 | 58.42 | 58.83 | 1,424,358 | +0.27(+0.46%) |
Sep 27, 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 2,919,913 | +2.53(+4.52%) |
Sep 26, 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 1,714,658 | +1.37(+2.51%) |
Sep 25, 2023 | 53.60 | 54.79 | 54.46 | 54.66 | 1,242,765 | -0.61(-1.10%) |
Sep 22, 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 1,202,329 | +1.28(+2.37%) |
Sep 21, 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 992,541 | -1.44(-2.60%) |
Sep 20, 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 951,051 | -0.64(-1.14%) |
Sep 19, 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 528,926 | -1.10(-1.92%) |
Sep 18, 2023 | 56.88 | 57.56 | 56.38 | 57.17 | 1,309,894 | -0.11(-0.19%) |
Sep 15, 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 1,173,991 | -1.42(-2.42%) |
Sep 14, 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 1,663,839 | +0.42(+0.72%) |
Sep 13, 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 719,264 | +0.13(+0.22%) |
Sep 12, 2023 | 57.50 | 59.58 | 57.34 | 58.15 | 1,396,864 | +0.50(+0.87%) |
Sep 11, 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 1,246,853 | +3.14(+5.76%) |
Sep 08, 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 447,026 | +0.08(+0.15%) |
Sep 07, 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 944,854 | -1.03(-1.86%) |
Sep 06, 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 1,266,749 | -1.47(-2.58%) |
Sep 05, 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 2,047,550 | -1.23(-2.11%) |
Sep 01, 2023 | 54.78 | 58.22 | 54.61 | 58.16 | 1,935,246 | +3.92(+7.23%) |
Aug 31, 2023 | 53.80 | 54.50 | 53.24 | 54.24 | 1,903,144 | -0.04(-0.07%) |
Aug 30, 2023 | 53.52 | 55.58 | 53.16 | 54.28 | 1,602,990 | -0.83(-1.51%) |
Aug 29, 2023 | 55.00 | 55.67 | 53.83 | 55.11 | 2,111,775 | +0.84(+1.55%) |
Aug 28, 2023 | 54.73 | 54.99 | 54.02 | 54.27 | 980,790 | -0.56(-1.02%) |
Aug 25, 2023 | 54.21 | 54.83 | 52.89 | 54.83 | 912,636 | +0.13(+0.24%) |
Aug 24, 2023 | 55.33 | 56.05 | 54.48 | 54.70 | 1,590,705 | +0.45(+0.83%) |
Aug 23, 2023 | 52.44 | 54.41 | 52.44 | 54.25 | 2,469,613 | +1.67(+3.18%) |
Aug 22, 2023 | 53.00 | 54.16 | 52.34 | 52.58 | 2,232,122 | -0.15(-0.28%) |
Aug 21, 2023 | 50.60 | 52.98 | 50.60 | 52.73 | 2,032,304 | +2.13(+4.21%) |
Aug 18, 2023 | 50.13 | 51.00 | 49.94 | 50.60 | 1,202,537 | -1.28(-2.47%) |
Aug 17, 2023 | 52.50 | 52.81 | 51.83 | 51.88 | 1,454,927 | +1.01(+1.99%) |
Aug 16, 2023 | 50.00 | 51.46 | 50.00 | 50.87 | 863,300 | -0.08(-0.16%) |
Aug 15, 2023 | 52.62 | 52.62 | 50.86 | 50.95 | 989,760 | -1.95(-3.69%) |
Aug 14, 2023 | 52.00 | 53.01 | 51.91 | 52.90 | 1,056,003 | +0.10(+0.19%) |
Aug 11, 2023 | 53.00 | 53.17 | 51.87 | 52.80 | 1,337,880 | -1.52(-2.80%) |
Aug 10, 2023 | 54.54 | 55.32 | 53.12 | 54.32 | 2,543,284 | +0.77(+1.44%) |
Aug 09, 2023 | 53.95 | 55.01 | 53.02 | 53.55 | 2,058,049 | +1.00(+1.90%) |
Aug 08, 2023 | 53.65 | 54.23 | 52.10 | 52.55 | 2,092,551 | -3.25(-5.82%) |
Aug 07, 2023 | 57.50 | 57.80 | 54.90 | 55.80 | 1,437,873 | -1.64(-2.86%) |
Aug 04, 2023 | 56.55 | 57.94 | 56.38 | 57.44 | 1,202,201 | +0.91(+1.61%) |
Aug 03, 2023 | 55.70 | 57.32 | 55.62 | 56.53 | 1,371,158 | +2.38(+4.40%) |
Aug 02, 2023 | 54.76 | 55.13 | 53.30 | 54.15 | 1,496,532 | -1.90(-3.39%) |
Aug 01, 2023 | 55.21 | 56.77 | 55.01 | 56.05 | 1,752,946 | -0.08(-0.14%) |
Jul 31, 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 3,258,013 | +0.02(+0.04%) |
Jul 28, 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 4,686,140 | +3.46(+6.57%) |
Jul 27, 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 2,495,864 | +1.14(+2.21%) |
Jul 26, 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 3,640,718 | +1.64(+3.29%) |
Jul 25, 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 2,902,713 | +0.88(+1.80%) |
Jul 24, 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 2,680,356 | +2.02(+4.30%) |
Jul 21, 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 1,852,958 | +1.37(+3.00%) |
Jul 20, 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 873,203 | +0.35(+0.77%) |
Jul 19, 2023 | 45.00 | 45.46 | 44.93 | 45.25 | 1,052,146 | +1.29(+2.93%) |
Jul 18, 2023 | 44.93 | 45.36 | 43.65 | 43.96 | 1,109,972 | -1.40(-3.09%) |
Jul 17, 2023 | 44.76 | 45.90 | 44.00 | 45.36 | 745,051 | -0.29(-0.64%) |
Jul 14, 2023 | 45.73 | 46.37 | 45.25 | 45.65 | 1,740,610 | -0.67(-1.45%) |
Jul 13, 2023 | 46.50 | 47.10 | 45.64 | 46.32 | 978,559 | +0.18(+0.39%) |
Jul 12, 2023 | 46.00 | 46.50 | 45.65 | 46.14 | 1,796,932 | +1.07(+2.37%) |
Jul 11, 2023 | 44.12 | 45.33 | 44.00 | 45.07 | 1,092,496 | +0.77(+1.74%) |
Jul 10, 2023 | 42.52 | 44.44 | 42.38 | 44.30 | 2,523,320 | +2.30(+5.48%) |
Jul 07, 2023 | 39.99 | 42.35 | 39.92 | 42.00 | 1,903,908 | +2.11(+5.29%) |
Jul 06, 2023 | 40.05 | 40.13 | 39.19 | 39.89 | 1,041,307 | -0.82(-2.01%) |
Jul 05, 2023 | 39.08 | 40.93 | 39.08 | 40.71 | 1,382,869 | +0.85(+2.13%) |
Jul 03, 2023 | 40.05 | 41.25 | 39.56 | 39.86 | 1,273,107 | +0.37(+0.94%) |
Jun 30, 2023 | 39.72 | 39.92 | 39.15 | 39.49 | 636,153 | +0.44(+1.13%) |
Jun 29, 2023 | 39.22 | 39.71 | 38.89 | 39.05 | 742,023 | -0.69(-1.74%) |
Jun 28, 2023 | 40.08 | 40.20 | 39.15 | 39.74 | 1,425,791 | -0.01(-0.03%) |
Jun 27, 2023 | 38.33 | 39.92 | 38.20 | 39.75 | 2,019,879 | +2.45(+6.57%) |
Jun 26, 2023 | 37.39 | 38.00 | 37.15 | 37.30 | 807,303 | +0.70(+1.91%) |
Jun 23, 2023 | 37.00 | 37.03 | 36.22 | 36.60 | 1,117,459 | -1.33(-3.51%) |
Jun 22, 2023 | 37.98 | 38.88 | 37.56 | 37.93 | 564,656 | -0.45(-1.17%) |
Jun 21, 2023 | 39.00 | 39.16 | 37.84 | 38.38 | 1,585,195 | -0.52(-1.34%) |
Jun 20, 2023 | 40.03 | 40.13 | 38.50 | 38.90 | 2,265,120 | -3.40(-8.04%) |
Jun 16, 2023 | 42.49 | 42.70 | 41.40 | 42.30 | 1,567,393 | +0.30(+0.71%) |
Jun 15, 2023 | 41.24 | 42.65 | 41.19 | 42.00 | 1,345,691 | +1.25(+3.07%) |
Jun 14, 2023 | 39.93 | 41.19 | 39.89 | 40.75 | 760,404 | +0.18(+0.44%) |
Jun 13, 2023 | 41.07 | 41.37 | 39.52 | 40.57 | 1,091,229 | +0.37(+0.92%) |
Jun 12, 2023 | 42.15 | 42.17 | 40.11 | 40.20 | 1,559,168 | -1.80(-4.29%) |
Jun 09, 2023 | 42.50 | 42.83 | 41.69 | 42.00 | 1,185,241 | -0.50(-1.18%) |
Jun 08, 2023 | 42.44 | 43.05 | 41.90 | 42.50 | 1,574,253 | +1.41(+3.43%) |
Jun 07, 2023 | 41.87 | 42.72 | 40.49 | 41.09 | 1,344,333 | -0.82(-1.96%) |
Jun 06, 2023 | 42.49 | 42.49 | 40.90 | 41.91 | 1,551,170 | +0.37(+0.89%) |
Jun 05, 2023 | 42.28 | 42.80 | 40.90 | 41.54 | 997,876 | -1.22(-2.85%) |
Jun 02, 2023 | 42.19 | 42.80 | 41.63 | 42.76 | 1,557,853 | +1.48(+3.59%) |
Jun 01, 2023 | 38.92 | 42.23 | 38.84 | 41.28 | 3,823,516 | +3.61(+9.58%) |
May 31, 2023 | 37.83 | 38.14 | 36.98 | 37.67 | 2,076,791 | +0.16(+0.43%) |
May 30, 2023 | 38.55 | 39.20 | 37.20 | 37.51 | 3,569,592 | -0.06(-0.16%) |
May 26, 2023 | 36.97 | 38.21 | 36.75 | 37.57 | 1,531,574 | +1.57(+4.36%) |
May 25, 2023 | 37.01 | 37.15 | 35.70 | 36.00 | 2,226,781 | -1.40(-3.74%) |
May 24, 2023 | 36.84 | 37.88 | 36.72 | 37.40 | 2,740,858 | -0.27(-0.72%) |
May 23, 2023 | 38.05 | 38.19 | 37.48 | 37.67 | 1,082,595 | -0.39(-1.02%) |
May 22, 2023 | 38.98 | 39.16 | 38.06 | 38.06 | 1,378,511 | +0.40(+1.06%) |
May 19, 2023 | 36.88 | 37.79 | 36.51 | 37.66 | 1,359,371 | +0.57(+1.54%) |
May 18, 2023 | 38.44 | 38.45 | 36.93 | 37.09 | 1,841,426 | -0.83(-2.19%) |
May 17, 2023 | 38.60 | 39.24 | 37.90 | 37.92 | 1,003,926 | -1.58(-4.00%) |
May 16, 2023 | 38.62 | 39.73 | 38.62 | 39.50 | 1,183,309 | +0.11(+0.28%) |
May 15, 2023 | 38.80 | 39.67 | 38.33 | 39.39 | 1,536,084 | +1.62(+4.29%) |
May 12, 2023 | 38.99 | 39.15 | 37.54 | 37.77 | 2,477,649 | -2.02(-5.08%) |
May 11, 2023 | 39.20 | 40.65 | 38.99 | 39.79 | 1,418,532 | +0.10(+0.25%) |
May 10, 2023 | 40.49 | 41.78 | 39.11 | 39.69 | 3,035,633 | +0.24(+0.61%) |
May 09, 2023 | 40.51 | 41.37 | 39.35 | 39.45 | 1,722,143 | -2.50(-5.96%) |
May 08, 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 2,032,541 | +0.63(+1.52%) |
May 05, 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 1,689,482 | +0.42(+1.03%) |
May 04, 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 1,312,374 | -0.31(-0.75%) |
May 03, 2023 | 42.07 | 42.16 | 40.81 | 41.21 | 1,039,308 | -0.94(-2.23%) |
May 02, 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 2,511,638 | -2.18(-4.92%) |
May 01, 2023 | 45.34 | 46.19 | 44.32 | 44.33 | 978,552 | -1.26(-2.76%) |
Apr 28, 2023 | 44.90 | 46.17 | 44.74 | 45.59 | 1,427,812 | +1.03(+2.31%) |
Apr 27, 2023 | 45.00 | 46.29 | 44.26 | 44.56 | 1,349,977 | -0.78(-1.72%) |
Apr 26, 2023 | 45.00 | 46.74 | 44.95 | 45.34 | 1,941,156 | +2.19(+5.08%) |
Apr 25, 2023 | 42.66 | 43.35 | 42.05 | 43.15 | 2,095,446 | -0.06(-0.14%) |
Apr 24, 2023 | 44.32 | 44.89 | 42.44 | 43.21 | 3,279,686 | +0.19(+0.44%) |
Apr 21, 2023 | 45.32 | 45.36 | 42.93 | 43.02 | 1,588,101 | -1.63(-3.65%) |
Apr 20, 2023 | 44.59 | 45.86 | 43.95 | 44.65 | 5,415,988 | +1.94(+4.54%) |
Apr 19, 2023 | 39.49 | 43.26 | 37.80 | 42.71 | 4,573,820 | +3.53(+9.01%) |
Apr 18, 2023 | 39.46 | 39.64 | 38.85 | 39.18 | 1,539,223 | +0.14(+0.36%) |
Apr 17, 2023 | 38.80 | 39.40 | 37.89 | 39.04 | 2,001,763 | +1.42(+3.77%) |
Apr 14, 2023 | 37.25 | 37.76 | 36.67 | 37.62 | 1,046,665 | +0.54(+1.46%) |
Apr 13, 2023 | 36.74 | 37.42 | 36.59 | 37.08 | 901,423 | +0.84(+2.32%) |
Apr 12, 2023 | 37.04 | 37.39 | 36.10 | 36.24 | 867,446 | -1.21(-3.23%) |
Apr 11, 2023 | 37.59 | 38.09 | 37.20 | 37.45 | 1,062,909 | +0.39(+1.05%) |
Apr 10, 2023 | 38.02 | 38.53 | 36.98 | 37.06 | 1,184,317 | -1.60(-4.14%) |
Apr 06, 2023 | 37.70 | 39.10 | 37.70 | 38.66 | 934,938 | +0.79(+2.09%) |
Apr 05, 2023 | 39.75 | 39.83 | 37.58 | 37.87 | 1,442,390 | -2.11(-5.28%) |
Apr 04, 2023 | 39.65 | 40.00 | 38.65 | 39.98 | 1,329,812 | +0.24(+0.60%) |
Apr 03, 2023 | 38.75 | 40.00 | 38.67 | 39.74 | 2,244,970 | +1.13(+2.93%) |
Mar 31, 2023 | 39.43 | 39.47 | 38.38 | 38.61 | 871,964 | -0.87(-2.20%) |
Mar 30, 2023 | 39.99 | 40.74 | 39.02 | 39.48 | 1,554,301 | -0.89(-2.20%) |
Mar 29, 2023 | 39.21 | 40.38 | 38.40 | 40.37 | 1,338,218 | +0.81(+2.05%) |
Mar 28, 2023 | 38.46 | 39.84 | 38.29 | 39.56 | 2,293,073 | +2.50(+6.75%) |
Mar 27, 2023 | 36.49 | 37.67 | 36.19 | 37.06 | 883,889 | -0.45(-1.20%) |
Mar 24, 2023 | 38.70 | 38.90 | 37.30 | 37.51 | 1,168,996 | -1.29(-3.32%) |
Mar 23, 2023 | 38.29 | 39.90 | 38.20 | 38.80 | 1,963,427 | +1.62(+4.36%) |
Mar 22, 2023 | 37.32 | 37.77 | 36.74 | 37.18 | 1,036,671 | +0.54(+1.47%) |
Mar 21, 2023 | 35.80 | 37.45 | 35.65 | 36.64 | 1,782,313 | +1.52(+4.33%) |
Mar 20, 2023 | 34.05 | 36.06 | 33.98 | 35.12 | 2,716,498 | -0.35(-0.99%) |
Mar 17, 2023 | 36.44 | 36.47 | 35.18 | 35.47 | 1,367,307 | -1.64(-4.42%) |
Mar 16, 2023 | 36.76 | 37.58 | 36.00 | 37.11 | 1,329,312 | +0.38(+1.03%) |
Mar 15, 2023 | 36.95 | 38.21 | 35.75 | 36.73 | 3,747,609 | -2.53(-6.44%) |
Mar 14, 2023 | 38.84 | 39.36 | 34.50 | 39.26 | 5,835,745 | -1.41(-3.47%) |
Mar 13, 2023 | 40.73 | 41.96 | 39.70 | 40.67 | 1,308,638 | +0.26(+0.64%) |
Mar 10, 2023 | 40.00 | 40.99 | 39.33 | 40.41 | 1,201,365 | +1.08(+2.75%) |
Mar 09, 2023 | 39.00 | 40.20 | 38.76 | 39.33 | 3,210,508 | -0.79(-1.97%) |
Mar 08, 2023 | 38.00 | 40.37 | 37.38 | 40.12 | 2,966,016 | +0.20(+0.50%) |
Mar 07, 2023 | 42.17 | 42.29 | 39.82 | 39.92 | 3,088,711 | -3.62(-8.31%) |
Mar 06, 2023 | 44.20 | 44.32 | 43.30 | 43.54 | 2,851,484 | -1.77(-3.91%) |
Mar 03, 2023 | 43.65 | 46.15 | 43.60 | 45.31 | 2,232,398 | +2.69(+6.31%) |
Mar 02, 2023 | 40.50 | 42.89 | 40.47 | 42.62 | 1,534,632 | +1.63(+3.98%) |