Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 14.09 | 14.62 | 13.90 | 13.92 | 1,260,389 | -0.10(-0.71%) |
Jan 30, 2024 | 15.24 | 15.24 | 13.95 | 14.02 | 1,575,506 | -1.47(-9.49%) |
Jan 29, 2024 | 14.01 | 15.52 | 13.68 | 15.49 | 1,220,394 | +1.28(+9.01%) |
Jan 26, 2024 | 13.80 | 14.22 | 13.64 | 14.21 | 746,791 | +0.52(+3.80%) |
Jan 25, 2024 | 14.14 | 14.30 | 13.61 | 13.69 | 782,915 | -0.32(-2.25%) |
Jan 24, 2024 | 14.39 | 14.52 | 13.91 | 14.01 | 950,942 | -0.15(-1.09%) |
Jan 23, 2024 | 14.89 | 15.32 | 13.98 | 14.16 | 1,147,389 | -0.39(-2.71%) |
Jan 22, 2024 | 13.95 | 14.77 | 13.67 | 14.55 | 1,383,896 | +0.57(+4.11%) |
Jan 19, 2024 | 14.62 | 14.99 | 13.95 | 13.98 | 2,121,991 | -0.52(-3.59%) |
Jan 18, 2024 | 12.94 | 15.68 | 12.82 | 14.50 | 6,184,576 | +2.08(+16.75%) |
Jan 17, 2024 | 12.35 | 12.44 | 11.92 | 12.42 | 986,169 | -0.17(-1.35%) |
Jan 16, 2024 | 13.14 | 13.10 | 12.49 | 12.59 | 1,079,316 | -0.80(-5.97%) |
Jan 12, 2024 | 13.63 | 14.39 | 13.26 | 13.39 | 853,137 | -0.15(-1.11%) |
Jan 11, 2024 | 13.97 | 14.20 | 13.36 | 13.54 | 942,895 | -0.48(-3.39%) |
Jan 10, 2024 | 14.77 | 14.77 | 13.24 | 14.02 | 1,342,024 | -0.71(-4.85%) |
Jan 09, 2024 | 15.04 | 15.66 | 14.70 | 14.73 | 1,613,192 | -0.12(-0.84%) |
Jan 08, 2024 | 13.29 | 15.01 | 13.29 | 14.86 | 1,861,601 | +1.54(+11.61%) |
Jan 05, 2024 | 13.34 | 13.80 | 13.02 | 13.31 | 1,387,470 | -0.19(-1.41%) |
Jan 04, 2024 | 13.35 | 13.93 | 13.22 | 13.50 | 1,440,246 | +0.13(+0.97%) |
Jan 03, 2024 | 14.12 | 14.12 | 13.30 | 13.37 | 1,428,713 | -1.03(-7.15%) |
Jan 02, 2024 | 14.71 | 15.23 | 14.37 | 14.40 | 1,088,826 | -0.53(-3.55%) |
Dec 29, 2023 | 15.69 | 15.73 | 14.68 | 14.93 | 1,336,241 | -0.85(-5.39%) |
Dec 28, 2023 | 15.24 | 16.05 | 15.04 | 15.78 | 2,522,369 | +0.60(+3.95%) |
Dec 27, 2023 | 13.70 | 15.35 | 13.59 | 15.18 | 2,075,374 | +1.65(+12.20%) |
Dec 26, 2023 | 13.32 | 13.66 | 13.24 | 13.53 | 1,687,073 | +0.23(+1.73%) |
Dec 22, 2023 | 13.43 | 13.70 | 13.18 | 13.30 | 745,238 | -0.05(-0.37%) |
Dec 21, 2023 | 13.17 | 13.38 | 12.99 | 13.35 | 898,844 | +0.43(+3.33%) |
Dec 20, 2023 | 13.50 | 13.52 | 12.86 | 12.92 | 853,709 | -0.71(-5.21%) |
Dec 19, 2023 | 13.60 | 14.00 | 13.43 | 13.63 | 886,166 | +0.23(+1.72%) |
Dec 18, 2023 | 13.56 | 13.59 | 13.19 | 13.40 | 1,299,585 | -0.16(-1.18%) |
Dec 15, 2023 | 13.71 | 13.75 | 12.96 | 13.56 | 2,110,192 | -0.01(-0.07%) |
Dec 14, 2023 | 13.52 | 14.06 | 13.52 | 13.57 | 1,484,840 | +0.35(+2.65%) |
Dec 13, 2023 | 12.28 | 13.28 | 12.10 | 13.22 | 1,950,102 | +0.89(+7.22%) |
Dec 12, 2023 | 12.22 | 12.49 | 11.66 | 12.33 | 1,599,946 | +0.02(+0.16%) |
Dec 11, 2023 | 12.51 | 12.69 | 12.19 | 12.31 | 809,352 | -0.19(-1.52%) |
Dec 08, 2023 | 12.85 | 12.89 | 12.12 | 12.50 | 955,388 | -0.38(-2.95%) |
Dec 07, 2023 | 12.87 | 13.06 | 12.64 | 12.88 | 1,599,484 | +0.01(+0.08%) |
Dec 06, 2023 | 12.80 | 13.30 | 12.49 | 12.87 | 1,308,220 | +0.10(+0.78%) |
Dec 05, 2023 | 12.89 | 12.90 | 12.48 | 12.77 | 1,462,393 | -0.22(-1.69%) |
Dec 04, 2023 | 12.50 | 13.37 | 12.40 | 12.99 | 1,608,286 | +0.49(+3.92%) |
Dec 01, 2023 | 12.27 | 12.55 | 11.76 | 12.50 | 1,258,553 | +0.23(+1.87%) |
Nov 30, 2023 | 12.49 | 12.49 | 12.01 | 12.27 | 1,486,856 | -0.08(-0.65%) |
Nov 29, 2023 | 12.29 | 12.79 | 12.21 | 12.35 | 1,433,414 | +0.15(+1.23%) |
Nov 28, 2023 | 11.91 | 12.36 | 11.29 | 12.20 | 1,334,058 | +0.29(+2.43%) |
Nov 27, 2023 | 12.29 | 12.34 | 11.88 | 11.91 | 1,067,530 | -0.56(-4.49%) |
Nov 24, 2023 | 11.87 | 12.75 | 11.85 | 12.47 | 641,454 | +0.55(+4.61%) |
Nov 22, 2023 | 12.37 | 12.40 | 11.85 | 11.92 | 1,086,350 | -0.31(-2.53%) |
Nov 21, 2023 | 12.02 | 12.28 | 11.58 | 12.23 | 1,650,576 | +0.04(+0.33%) |
Nov 20, 2023 | 12.48 | 12.65 | 12.14 | 12.19 | 1,229,373 | -0.18(-1.46%) |
Nov 17, 2023 | 11.90 | 12.40 | 11.63 | 12.37 | 1,882,018 | +0.54(+4.56%) |
Nov 16, 2023 | 12.56 | 12.81 | 11.79 | 11.83 | 1,216,483 | -0.85(-6.70%) |
Nov 15, 2023 | 12.90 | 13.01 | 12.55 | 12.68 | 1,379,944 | -0.12(-0.94%) |
Nov 14, 2023 | 11.94 | 12.93 | 11.75 | 12.80 | 2,513,798 | +1.42(+12.48%) |
Nov 13, 2023 | 11.08 | 11.48 | 10.87 | 11.38 | 1,296,440 | +0.25(+2.25%) |
Nov 10, 2023 | 11.46 | 11.48 | 10.95 | 11.13 | 1,308,127 | -0.35(-3.05%) |
Nov 09, 2023 | 12.07 | 12.09 | 11.38 | 11.48 | 1,158,057 | -0.58(-4.81%) |
Nov 08, 2023 | 12.96 | 12.96 | 11.99 | 12.06 | 1,317,400 | -0.81(-6.29%) |
Nov 07, 2023 | 12.75 | 13.09 | 12.52 | 12.87 | 1,258,544 | -0.01(-0.08%) |
Nov 06, 2023 | 13.85 | 13.91 | 12.75 | 12.88 | 1,190,890 | -0.90(-6.53%) |
Nov 03, 2023 | 13.98 | 14.55 | 13.78 | 13.78 | 1,903,215 | +0.24(+1.77%) |
Nov 02, 2023 | 13.42 | 14.16 | 13.39 | 13.54 | 1,069,621 | +0.44(+3.36%) |
Nov 01, 2023 | 13.12 | 13.32 | 13.00 | 13.10 | 941,206 | -0.20(-1.50%) |
Oct 31, 2023 | 13.09 | 13.49 | 12.99 | 13.30 | 1,247,944 | +0.24(+1.84%) |
Oct 30, 2023 | 12.77 | 13.26 | 12.51 | 13.06 | 1,632,709 | +0.42(+3.32%) |
Oct 27, 2023 | 13.16 | 13.32 | 12.37 | 12.64 | 1,563,345 | -0.38(-2.92%) |
Oct 26, 2023 | 14.48 | 14.48 | 12.64 | 13.02 | 2,100,333 | -1.06(-7.53%) |
Oct 25, 2023 | 13.98 | 14.27 | 13.70 | 14.08 | 1,211,467 | -0.07(-0.49%) |
Oct 24, 2023 | 14.09 | 14.59 | 14.09 | 14.15 | 1,348,478 | +0.08(+0.57%) |
Oct 23, 2023 | 14.27 | 14.74 | 14.03 | 14.07 | 967,978 | -0.49(-3.37%) |
Oct 20, 2023 | 14.77 | 14.99 | 14.50 | 14.56 | 1,051,728 | -0.26(-1.75%) |
Oct 19, 2023 | 15.25 | 15.46 | 14.80 | 14.82 | 1,292,696 | -0.43(-2.82%) |
Oct 18, 2023 | 15.43 | 15.64 | 15.10 | 15.25 | 963,489 | -0.38(-2.43%) |
Oct 17, 2023 | 15.07 | 15.85 | 15.07 | 15.63 | 1,438,619 | +0.39(+2.56%) |
Oct 16, 2023 | 14.27 | 15.40 | 14.22 | 15.24 | 1,125,463 | +1.03(+7.25%) |
Oct 13, 2023 | 13.57 | 14.25 | 13.46 | 14.21 | 1,079,706 | +0.55(+4.03%) |
Oct 12, 2023 | 14.35 | 14.49 | 13.57 | 13.66 | 1,375,350 | -0.80(-5.53%) |
Oct 11, 2023 | 15.34 | 15.69 | 14.39 | 14.46 | 1,522,786 | -0.95(-6.16%) |
Oct 10, 2023 | 14.39 | 15.66 | 14.39 | 15.41 | 1,887,670 | +0.85(+5.84%) |
Oct 09, 2023 | 13.88 | 14.80 | 13.81 | 14.56 | 1,466,815 | +0.56(+4.00%) |
Oct 06, 2023 | 14.17 | 14.44 | 13.74 | 14.00 | 3,100,546 | -0.40(-2.78%) |
Oct 05, 2023 | 14.73 | 14.77 | 14.01 | 14.40 | 1,661,211 | -0.38(-2.57%) |
Oct 04, 2023 | 15.16 | 15.16 | 14.51 | 14.78 | 1,372,696 | -0.52(-3.40%) |
Oct 03, 2023 | 15.56 | 15.72 | 15.25 | 15.30 | 1,364,094 | -0.29(-1.86%) |
Oct 02, 2023 | 15.97 | 16.30 | 15.41 | 15.59 | 3,010,135 | -0.56(-3.47%) |
Sep 29, 2023 | 16.65 | 16.79 | 16.06 | 16.15 | 1,991,204 | -0.48(-2.89%) |
Sep 28, 2023 | 16.98 | 17.17 | 16.54 | 16.63 | 1,435,997 | -0.37(-2.18%) |
Sep 27, 2023 | 17.42 | 17.50 | 16.91 | 17.00 | 1,712,201 | -0.25(-1.45%) |
Sep 26, 2023 | 17.38 | 17.82 | 17.16 | 17.25 | 1,521,200 | -0.09(-0.52%) |
Sep 25, 2023 | 17.15 | 17.39 | 17.11 | 17.34 | 1,039,036 | -0.01(-0.06%) |
Sep 22, 2023 | 17.68 | 17.78 | 17.25 | 17.35 | 1,039,242 | -0.24(-1.36%) |
Sep 21, 2023 | 17.50 | 17.88 | 17.14 | 17.59 | 1,370,072 | -0.19(-1.07%) |
Sep 20, 2023 | 18.33 | 18.38 | 17.73 | 17.78 | 1,857,782 | -0.40(-2.20%) |
Sep 19, 2023 | 18.78 | 18.94 | 18.15 | 18.18 | 1,639,547 | -0.64(-3.40%) |
Sep 18, 2023 | 19.29 | 19.29 | 18.73 | 18.82 | 1,730,851 | -0.48(-2.49%) |
Sep 15, 2023 | 19.50 | 19.65 | 19.06 | 19.30 | 2,889,749 | -0.32(-1.63%) |
Sep 14, 2023 | 20.10 | 20.15 | 19.60 | 19.62 | 1,331,231 | -0.32(-1.60%) |
Sep 13, 2023 | 19.98 | 20.32 | 19.80 | 19.94 | 1,297,555 | -0.01(-0.05%) |
Sep 12, 2023 | 20.24 | 20.29 | 19.38 | 19.95 | 1,682,002 | -0.54(-2.64%) |
Sep 11, 2023 | 20.19 | 20.74 | 20.10 | 20.49 | 1,115,070 | +0.46(+2.30%) |
Sep 08, 2023 | 19.95 | 20.34 | 19.56 | 20.03 | 1,652,754 | +0.03(+0.15%) |
Sep 07, 2023 | 20.26 | 20.47 | 19.86 | 20.00 | 1,469,553 | -0.69(-3.33%) |
Sep 06, 2023 | 21.23 | 21.41 | 20.63 | 20.69 | 1,424,581 | -0.73(-3.41%) |
Sep 05, 2023 | 22.00 | 22.05 | 21.16 | 21.42 | 1,845,599 | -0.87(-3.90%) |
Sep 01, 2023 | 22.24 | 22.39 | 21.75 | 22.29 | 1,482,494 | +0.23(+1.04%) |
Aug 31, 2023 | 22.02 | 22.78 | 21.48 | 22.06 | 7,531,566 | +0.13(+0.59%) |
Aug 30, 2023 | 20.26 | 22.71 | 20.16 | 21.93 | 4,070,726 | +1.68(+8.30%) |
Aug 29, 2023 | 18.59 | 22.04 | 18.04 | 20.25 | 6,367,622 | +1.64(+8.84%) |
Aug 28, 2023 | 19.74 | 20.94 | 18.60 | 18.61 | 13,514,805 | -11.16(-37.50%) |
Aug 25, 2023 | 30.11 | 30.33 | 29.19 | 29.77 | 643,877 | -0.23(-0.77%) |
Aug 24, 2023 | 29.97 | 30.17 | 29.29 | 30.00 | 1,013,723 | +0.06(+0.20%) |
Aug 23, 2023 | 30.16 | 30.41 | 29.80 | 29.94 | 765,104 | +0.18(+0.60%) |
Aug 22, 2023 | 31.21 | 31.24 | 29.09 | 29.76 | 1,056,800 | -1.39(-4.46%) |
Aug 21, 2023 | 30.96 | 31.73 | 30.76 | 31.15 | 917,059 | +0.10(+0.32%) |
Aug 18, 2023 | 31.00 | 31.57 | 30.44 | 31.05 | 1,574,490 | -0.45(-1.43%) |
Aug 17, 2023 | 31.27 | 31.72 | 30.95 | 31.50 | 1,275,551 | +0.25(+0.80%) |
Aug 16, 2023 | 30.98 | 31.38 | 30.62 | 31.25 | 977,382 | -0.05(-0.16%) |
Aug 15, 2023 | 30.87 | 31.32 | 30.43 | 31.30 | 979,510 | +0.34(+1.10%) |
Aug 14, 2023 | 30.95 | 31.01 | 29.99 | 30.96 | 1,130,630 | -0.28(-0.90%) |
Aug 11, 2023 | 30.20 | 31.45 | 29.65 | 31.24 | 2,144,332 | +0.54(+1.76%) |
Aug 10, 2023 | 29.66 | 31.81 | 29.44 | 30.70 | 2,617,584 | +1.09(+3.68%) |
Aug 09, 2023 | 27.55 | 29.61 | 27.50 | 29.61 | 1,714,405 | +1.97(+7.13%) |
Aug 08, 2023 | 28.09 | 28.28 | 26.84 | 27.64 | 2,230,688 | +0.72(+2.67%) |
Aug 07, 2023 | 28.00 | 28.46 | 26.68 | 26.92 | 1,457,504 | -1.63(-5.71%) |
Aug 04, 2023 | 30.00 | 30.15 | 28.45 | 28.55 | 1,360,100 | -0.55(-1.89%) |
Aug 03, 2023 | 29.90 | 30.38 | 29.09 | 29.10 | 1,153,173 | -0.99(-3.29%) |
Aug 02, 2023 | 32.00 | 32.07 | 29.76 | 30.09 | 1,303,724 | -2.56(-7.84%) |
Aug 01, 2023 | 32.41 | 33.30 | 31.78 | 32.65 | 1,258,850 | +0.01(+0.03%) |
Jul 31, 2023 | 33.68 | 35.10 | 32.57 | 32.64 | 1,306,376 | -0.68(-2.04%) |
Jul 28, 2023 | 34.20 | 34.60 | 32.51 | 33.32 | 1,543,756 | -0.61(-1.80%) |
Jul 27, 2023 | 40.34 | 41.51 | 33.54 | 33.93 | 2,776,266 | -6.41(-15.89%) |
Jul 26, 2023 | 38.77 | 40.37 | 38.56 | 40.34 | 1,154,015 | +1.37(+3.52%) |
Jul 25, 2023 | 38.30 | 39.23 | 37.75 | 38.97 | 1,098,041 | +0.64(+1.67%) |
Jul 24, 2023 | 38.95 | 39.58 | 37.89 | 38.33 | 2,314,327 | -0.59(-1.52%) |
Jul 21, 2023 | 38.31 | 39.38 | 38.13 | 38.92 | 1,707,149 | +0.32(+0.83%) |
Jul 20, 2023 | 38.71 | 39.32 | 38.29 | 38.60 | 1,634,829 | -0.49(-1.25%) |
Jul 19, 2023 | 39.67 | 40.30 | 39.00 | 39.09 | 962,275 | -0.53(-1.34%) |
Jul 18, 2023 | 40.49 | 40.69 | 39.61 | 39.62 | 1,148,590 | -0.95(-2.34%) |
Jul 17, 2023 | 39.94 | 40.77 | 39.26 | 40.57 | 1,183,498 | +0.63(+1.58%) |
Jul 14, 2023 | 40.19 | 40.32 | 39.68 | 39.94 | 965,932 | -0.12(-0.30%) |
Jul 13, 2023 | 40.30 | 40.99 | 39.83 | 40.06 | 1,395,666 | -0.12(-0.30%) |
Jul 12, 2023 | 41.01 | 41.01 | 39.56 | 40.18 | 1,448,461 | -0.36(-0.89%) |
Jul 11, 2023 | 41.96 | 42.02 | 40.19 | 40.54 | 2,327,751 | -1.39(-3.32%) |
Jul 10, 2023 | 41.07 | 42.69 | 40.90 | 41.93 | 752,815 | +0.85(+2.07%) |
Jul 07, 2023 | 40.89 | 41.84 | 40.65 | 41.08 | 777,682 | +0.61(+1.51%) |
Jul 06, 2023 | 41.02 | 41.20 | 39.97 | 40.47 | 736,905 | -1.21(-2.90%) |
Jul 05, 2023 | 42.12 | 42.13 | 41.38 | 41.68 | 732,934 | -0.67(-1.58%) |
Jul 03, 2023 | 41.48 | 42.59 | 41.15 | 42.35 | 446,739 | +0.85(+2.05%) |
Jun 30, 2023 | 40.55 | 41.92 | 40.35 | 41.50 | 924,583 | +1.21(+3.00%) |
Jun 29, 2023 | 41.14 | 41.77 | 40.12 | 40.29 | 849,672 | -1.06(-2.56%) |
Jun 28, 2023 | 40.78 | 41.40 | 39.85 | 41.35 | 820,071 | +0.43(+1.05%) |
Jun 27, 2023 | 41.55 | 41.93 | 40.83 | 40.92 | 1,156,267 | -0.58(-1.40%) |
Jun 26, 2023 | 41.68 | 42.67 | 41.32 | 41.50 | 792,192 | -0.27(-0.65%) |
Jun 23, 2023 | 43.73 | 43.73 | 41.50 | 41.77 | 2,051,254 | -2.59(-5.84%) |
Jun 22, 2023 | 43.98 | 45.18 | 43.15 | 44.36 | 1,158,283 | +0.49(+1.12%) |
Jun 21, 2023 | 43.89 | 44.05 | 43.01 | 43.87 | 818,968 | -0.23(-0.52%) |
Jun 20, 2023 | 43.90 | 44.58 | 42.37 | 44.10 | 1,048,861 | -0.11(-0.25%) |
Jun 16, 2023 | 44.10 | 44.45 | 43.25 | 44.21 | 2,297,716 | +0.31(+0.71%) |
Jun 15, 2023 | 44.94 | 45.99 | 43.89 | 43.90 | 1,869,940 | -1.10(-2.44%) |
Jun 14, 2023 | 45.70 | 46.13 | 44.00 | 45.00 | 2,690,590 | -0.45(-0.99%) |
Jun 13, 2023 | 44.42 | 47.79 | 43.86 | 45.45 | 2,474,596 | +1.22(+2.76%) |
Jun 12, 2023 | 43.03 | 44.54 | 41.61 | 44.23 | 2,335,060 | +1.47(+3.44%) |
Jun 09, 2023 | 45.54 | 45.61 | 42.00 | 42.76 | 4,012,765 | -2.74(-6.02%) |
Jun 08, 2023 | 48.30 | 48.32 | 42.53 | 45.50 | 4,964,004 | -3.16(-6.49%) |
Jun 07, 2023 | 48.30 | 48.91 | 45.69 | 48.66 | 4,788,926 | +1.66(+3.53%) |
Jun 06, 2023 | 74.65 | 75.16 | 46.06 | 47.00 | 12,340,140 | -35.51(-43.04%) |
Jun 05, 2023 | 79.88 | 82.64 | 78.88 | 82.51 | 1,446,902 | +2.99(+3.76%) |
Jun 02, 2023 | 76.00 | 79.62 | 73.24 | 79.52 | 1,222,912 | +4.62(+6.17%) |
Jun 01, 2023 | 72.30 | 76.11 | 71.72 | 74.90 | 1,004,879 | +3.09(+4.30%) |
May 31, 2023 | 71.12 | 73.41 | 71.08 | 71.81 | 2,490,513 | +0.77(+1.08%) |
May 30, 2023 | 73.56 | 74.17 | 70.22 | 71.04 | 814,544 | -2.52(-3.43%) |
May 26, 2023 | 77.63 | 77.63 | 73.20 | 73.56 | 730,591 | -3.90(-5.03%) |
May 25, 2023 | 80.54 | 80.54 | 76.66 | 77.46 | 537,550 | -2.38(-2.98%) |
May 24, 2023 | 79.65 | 79.95 | 77.85 | 79.84 | 482,762 | -0.54(-0.67%) |
May 23, 2023 | 80.63 | 82.20 | 80.01 | 80.38 | 677,073 | -0.46(-0.57%) |
May 22, 2023 | 79.45 | 83.47 | 79.25 | 80.84 | 679,826 | +1.39(+1.75%) |
May 19, 2023 | 79.51 | 80.67 | 79.28 | 79.45 | 487,964 | -0.06(-0.08%) |
May 18, 2023 | 78.19 | 79.81 | 77.62 | 79.51 | 485,919 | +1.06(+1.35%) |
May 17, 2023 | 80.53 | 80.65 | 77.05 | 78.45 | 624,276 | -2.19(-2.72%) |
May 16, 2023 | 82.00 | 83.60 | 78.38 | 80.64 | 1,166,994 | +2.82(+3.62%) |
May 15, 2023 | 75.00 | 77.94 | 74.86 | 77.82 | 687,667 | +2.81(+3.75%) |
May 12, 2023 | 73.26 | 75.18 | 73.04 | 75.01 | 540,141 | +1.83(+2.50%) |
May 11, 2023 | 71.33 | 74.37 | 71.21 | 73.18 | 613,791 | +1.69(+2.36%) |
May 10, 2023 | 70.80 | 72.14 | 69.90 | 71.49 | 580,774 | +1.47(+2.10%) |
May 09, 2023 | 68.28 | 70.25 | 68.28 | 70.02 | 491,278 | +0.64(+0.92%) |
May 08, 2023 | 67.94 | 69.54 | 67.44 | 69.38 | 688,454 | +1.15(+1.69%) |
May 05, 2023 | 66.79 | 69.29 | 66.35 | 68.23 | 824,267 | +1.49(+2.23%) |
May 04, 2023 | 64.50 | 67.18 | 61.50 | 66.74 | 823,467 | +0.80(+1.21%) |
May 03, 2023 | 65.58 | 66.86 | 64.45 | 65.94 | 636,761 | +0.63(+0.96%) |
May 02, 2023 | 66.27 | 66.44 | 64.32 | 65.31 | 747,973 | -1.61(-2.41%) |
May 01, 2023 | 65.90 | 67.32 | 65.11 | 66.92 | 674,417 | +1.02(+1.55%) |
Apr 28, 2023 | 65.18 | 67.58 | 64.71 | 65.90 | 611,147 | +0.31(+0.47%) |
Apr 27, 2023 | 64.34 | 66.23 | 63.21 | 65.59 | 675,690 | +1.53(+2.39%) |
Apr 26, 2023 | 61.12 | 65.81 | 60.80 | 64.06 | 1,026,894 | +3.10(+5.09%) |
Apr 25, 2023 | 62.60 | 62.66 | 60.77 | 60.96 | 365,524 | -2.19(-3.47%) |
Apr 24, 2023 | 62.93 | 63.28 | 62.53 | 63.15 | 233,896 | +0.37(+0.59%) |
Apr 21, 2023 | 61.93 | 63.16 | 61.60 | 62.78 | 350,058 | +0.95(+1.54%) |
Apr 20, 2023 | 63.07 | 63.56 | 61.81 | 61.83 | 410,883 | -1.99(-3.12%) |
Apr 19, 2023 | 63.16 | 64.03 | 62.95 | 63.82 | 384,255 | +0.16(+0.25%) |
Apr 18, 2023 | 64.54 | 64.54 | 63.37 | 63.66 | 412,354 | -0.63(-0.98%) |
Apr 17, 2023 | 63.10 | 64.79 | 63.02 | 64.29 | 442,565 | +1.57(+2.50%) |
Apr 14, 2023 | 65.11 | 65.59 | 61.36 | 62.72 | 701,633 | -2.18(-3.36%) |
Apr 13, 2023 | 64.90 | 66.03 | 64.56 | 64.90 | 390,410 | +0.70(+1.09%) |
Apr 12, 2023 | 66.05 | 66.14 | 63.83 | 64.20 | 572,926 | -1.28(-1.95%) |
Apr 11, 2023 | 64.30 | 66.22 | 64.22 | 65.48 | 619,311 | +1.68(+2.63%) |
Apr 10, 2023 | 62.66 | 63.99 | 61.80 | 63.80 | 700,590 | +0.79(+1.25%) |
Apr 06, 2023 | 62.09 | 63.26 | 61.35 | 63.01 | 577,358 | +0.92(+1.48%) |
Apr 05, 2023 | 61.00 | 62.50 | 60.78 | 62.09 | 671,127 | +0.91(+1.49%) |
Apr 04, 2023 | 60.40 | 61.23 | 59.30 | 61.18 | 753,004 | +1.00(+1.66%) |
Apr 03, 2023 | 59.95 | 60.65 | 59.24 | 60.18 | 615,124 | +0.04(+0.07%) |
Mar 31, 2023 | 59.15 | 60.97 | 58.34 | 60.14 | 577,189 | +1.90(+3.26%) |
Mar 30, 2023 | 59.81 | 59.94 | 57.69 | 58.24 | 429,270 | -0.79(-1.34%) |
Mar 29, 2023 | 58.34 | 59.29 | 58.01 | 59.03 | 401,543 | +1.26(+2.18%) |
Mar 28, 2023 | 58.05 | 58.60 | 57.41 | 57.77 | 676,539 | -0.52(-0.89%) |
Mar 27, 2023 | 57.94 | 59.11 | 56.87 | 58.29 | 752,083 | +1.12(+1.96%) |
Mar 24, 2023 | 56.35 | 57.64 | 56.05 | 57.17 | 563,923 | +0.36(+0.62%) |
Mar 23, 2023 | 56.75 | 58.83 | 56.42 | 56.81 | 771,188 | +0.38(+0.66%) |
Mar 22, 2023 | 58.70 | 58.70 | 56.35 | 56.44 | 754,288 | -2.30(-3.92%) |
Mar 21, 2023 | 58.45 | 59.82 | 57.99 | 58.74 | 692,488 | +0.29(+0.50%) |
Mar 20, 2023 | 57.44 | 58.52 | 56.80 | 58.45 | 1,448,772 | +1.38(+2.42%) |
Mar 17, 2023 | 59.02 | 60.42 | 56.52 | 57.07 | 1,668,010 | -7.36(-11.42%) |
Mar 16, 2023 | 65.23 | 65.36 | 62.66 | 64.43 | 735,736 | -1.13(-1.72%) |
Mar 15, 2023 | 66.09 | 66.33 | 64.06 | 65.56 | 892,361 | -1.72(-2.56%) |
Mar 14, 2023 | 69.15 | 70.11 | 66.57 | 67.28 | 616,922 | -0.74(-1.09%) |
Mar 13, 2023 | 65.98 | 69.01 | 65.40 | 68.02 | 813,458 | +1.81(+2.73%) |
Mar 10, 2023 | 70.43 | 70.43 | 65.05 | 66.21 | 1,358,662 | -4.49(-6.35%) |
Mar 09, 2023 | 74.08 | 74.44 | 70.61 | 70.70 | 622,458 | -3.55(-4.78%) |
Mar 08, 2023 | 74.60 | 75.11 | 73.24 | 74.25 | 444,047 | -0.63(-0.84%) |
Mar 07, 2023 | 75.64 | 76.00 | 74.33 | 74.88 | 464,686 | -0.75(-0.99%) |
Mar 06, 2023 | 78.00 | 78.41 | 75.09 | 75.63 | 685,566 | -2.53(-3.24%) |
Mar 03, 2023 | 75.77 | 79.05 | 75.00 | 78.16 | 502,310 | +3.06(+4.08%) |
Mar 02, 2023 | 75.23 | 76.25 | 74.85 | 75.09 | 423,291 | -1.19(-1.55%) |
Mar 01, 2023 | 77.50 | 78.04 | 74.66 | 76.28 | 621,152 | -0.69(-0.90%) |
Feb 28, 2023 | 77.24 | 80.01 | 76.90 | 76.97 | 822,464 | -0.33(-0.43%) |
Feb 27, 2023 | 77.64 | 78.44 | 77.21 | 77.30 | 321,458 | +0.32(+0.42%) |
Feb 24, 2023 | 77.05 | 77.97 | 74.82 | 76.98 | 608,885 | -1.31(-1.67%) |
Feb 23, 2023 | 82.00 | 83.38 | 75.36 | 78.29 | 1,092,833 | -3.72(-4.54%) |
Feb 22, 2023 | 80.78 | 83.00 | 80.78 | 82.01 | 636,225 | +1.23(+1.52%) |
Feb 21, 2023 | 83.48 | 83.51 | 80.78 | 80.78 | 563,275 | -3.96(-4.67%) |
Feb 17, 2023 | 86.36 | 86.36 | 84.16 | 84.74 | 475,814 | -1.90(-2.19%) |
Feb 16, 2023 | 86.96 | 89.03 | 85.67 | 86.64 | 407,716 | -1.33(-1.51%) |
Feb 15, 2023 | 86.09 | 88.66 | 85.70 | 87.97 | 444,599 | +1.56(+1.81%) |
Feb 14, 2023 | 86.06 | 88.43 | 85.29 | 86.41 | 386,578 | +0.03(+0.03%) |
Feb 13, 2023 | 86.18 | 86.74 | 84.68 | 86.38 | 561,448 | +0.59(+0.69%) |
Feb 10, 2023 | 86.51 | 88.10 | 84.48 | 85.79 | 486,547 | -1.71(-1.95%) |
Feb 09, 2023 | 90.75 | 90.75 | 86.73 | 87.50 | 525,941 | -2.63(-2.92%) |
Feb 08, 2023 | 92.56 | 93.17 | 90.01 | 90.13 | 331,545 | -2.30(-2.49%) |
Feb 07, 2023 | 91.75 | 92.57 | 89.48 | 92.43 | 840,621 | +0.54(+0.59%) |
Feb 06, 2023 | 93.85 | 93.85 | 90.31 | 91.89 | 612,911 | -2.33(-2.47%) |
Feb 03, 2023 | 93.62 | 95.12 | 92.20 | 94.22 | 743,067 | -0.87(-0.91%) |
Feb 02, 2023 | 92.20 | 95.91 | 91.83 | 95.09 | 968,636 | +3.97(+4.36%) |