Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 52.20 | 53.31 | 50.81 | 51.10 | 357,617 | -1.17(-2.24%) |
Jan 30, 2024 | 53.54 | 54.01 | 51.97 | 52.27 | 424,818 | -1.75(-3.24%) |
Jan 29, 2024 | 52.47 | 54.16 | 52.36 | 54.02 | 303,480 | +1.55(+2.95%) |
Jan 26, 2024 | 52.37 | 52.97 | 51.80 | 52.47 | 224,512 | +0.61(+1.18%) |
Jan 25, 2024 | 51.95 | 52.23 | 50.67 | 51.86 | 514,827 | +0.91(+1.79%) |
Jan 24, 2024 | 52.27 | 52.27 | 50.91 | 50.95 | 316,965 | -0.47(-0.91%) |
Jan 23, 2024 | 52.14 | 52.20 | 50.62 | 51.42 | 247,995 | +0.14(+0.27%) |
Jan 22, 2024 | 51.49 | 52.06 | 50.71 | 51.28 | 541,715 | +0.55(+1.08%) |
Jan 19, 2024 | 49.24 | 51.00 | 48.85 | 50.73 | 383,267 | +1.77(+3.62%) |
Jan 18, 2024 | 49.52 | 49.65 | 47.98 | 48.96 | 367,921 | -0.10(-0.20%) |
Jan 17, 2024 | 48.77 | 49.28 | 48.55 | 49.06 | 363,812 | -0.84(-1.68%) |
Jan 16, 2024 | 49.47 | 50.20 | 48.70 | 49.90 | 304,541 | -0.38(-0.76%) |
Jan 12, 2024 | 51.60 | 51.87 | 49.49 | 50.28 | 321,216 | -0.79(-1.55%) |
Jan 11, 2024 | 51.05 | 51.93 | 50.16 | 51.07 | 959,457 | +0.44(+0.87%) |
Jan 10, 2024 | 51.11 | 51.83 | 50.61 | 50.63 | 465,831 | -0.62(-1.21%) |
Jan 09, 2024 | 51.04 | 51.50 | 50.53 | 51.25 | 577,149 | -0.04(-0.08%) |
Jan 08, 2024 | 47.45 | 51.41 | 46.48 | 51.29 | 966,462 | +3.01(+6.23%) |
Jan 05, 2024 | 47.89 | 49.44 | 47.89 | 48.28 | 438,958 | -0.24(-0.49%) |
Jan 04, 2024 | 48.37 | 49.08 | 48.11 | 48.52 | 330,667 | +0.10(+0.21%) |
Jan 03, 2024 | 49.29 | 49.83 | 48.33 | 48.42 | 512,909 | -1.19(-2.40%) |
Jan 02, 2024 | 49.14 | 50.06 | 48.32 | 49.61 | 413,455 | +0.09(+0.18%) |
Dec 29, 2023 | 49.50 | 49.82 | 49.18 | 49.52 | 383,608 | -0.12(-0.24%) |
Dec 28, 2023 | 49.25 | 49.78 | 48.68 | 49.64 | 397,290 | -0.03(-0.06%) |
Dec 27, 2023 | 50.16 | 50.18 | 49.39 | 49.67 | 444,004 | -0.13(-0.26%) |
Dec 26, 2023 | 49.96 | 50.07 | 49.62 | 49.80 | 248,312 | +0.09(+0.18%) |
Dec 22, 2023 | 50.09 | 50.79 | 49.20 | 49.71 | 344,263 | -0.02(-0.04%) |
Dec 21, 2023 | 49.20 | 49.83 | 48.38 | 49.73 | 473,732 | +1.20(+2.47%) |
Dec 20, 2023 | 48.41 | 49.83 | 48.41 | 48.53 | 766,640 | -0.12(-0.25%) |
Dec 19, 2023 | 48.92 | 49.60 | 48.39 | 48.65 | 735,688 | +0.05(+0.10%) |
Dec 18, 2023 | 47.77 | 48.74 | 47.09 | 48.60 | 843,869 | +1.15(+2.42%) |
Dec 15, 2023 | 48.51 | 48.51 | 46.78 | 47.45 | 1,673,364 | -0.97(-2.00%) |
Dec 14, 2023 | 47.20 | 48.97 | 47.06 | 48.42 | 1,274,791 | +2.49(+5.42%) |
Dec 13, 2023 | 43.44 | 46.05 | 43.12 | 45.93 | 907,433 | +2.59(+5.98%) |
Dec 12, 2023 | 42.26 | 43.66 | 41.56 | 43.34 | 507,612 | +0.96(+2.27%) |
Dec 11, 2023 | 42.43 | 42.85 | 42.09 | 42.38 | 416,101 | -0.19(-0.45%) |
Dec 08, 2023 | 41.22 | 42.75 | 40.83 | 42.57 | 593,380 | +1.32(+3.20%) |
Dec 07, 2023 | 40.14 | 41.44 | 39.79 | 41.25 | 838,937 | +0.80(+1.98%) |
Dec 06, 2023 | 39.81 | 41.45 | 39.60 | 40.45 | 833,523 | +1.22(+3.11%) |
Dec 05, 2023 | 40.66 | 41.23 | 39.04 | 39.23 | 504,203 | -1.62(-3.97%) |
Dec 04, 2023 | 39.29 | 41.01 | 39.29 | 40.85 | 599,508 | +1.38(+3.50%) |
Dec 01, 2023 | 37.94 | 39.56 | 36.81 | 39.47 | 829,817 | +1.44(+3.79%) |
Nov 30, 2023 | 38.48 | 38.71 | 37.74 | 38.03 | 431,985 | -0.22(-0.58%) |
Nov 29, 2023 | 37.68 | 39.01 | 37.55 | 38.25 | 534,402 | +1.07(+2.88%) |
Nov 28, 2023 | 36.82 | 37.31 | 36.43 | 37.18 | 361,505 | +0.20(+0.54%) |
Nov 27, 2023 | 37.32 | 37.53 | 36.82 | 36.98 | 356,303 | -0.62(-1.65%) |
Nov 24, 2023 | 36.96 | 37.80 | 36.81 | 37.60 | 127,711 | +0.50(+1.35%) |
Nov 22, 2023 | 37.46 | 38.09 | 37.07 | 37.10 | 335,955 | -0.13(-0.35%) |
Nov 21, 2023 | 39.06 | 39.28 | 37.21 | 37.23 | 618,346 | -2.25(-5.70%) |
Nov 20, 2023 | 37.74 | 39.56 | 37.54 | 39.48 | 620,514 | +1.66(+4.39%) |
Nov 17, 2023 | 36.85 | 37.84 | 36.01 | 37.82 | 719,548 | +1.25(+3.42%) |
Nov 16, 2023 | 37.42 | 37.74 | 36.36 | 36.57 | 666,462 | -1.10(-2.92%) |
Nov 15, 2023 | 35.50 | 37.88 | 35.49 | 37.67 | 1,410,954 | +2.20(+6.20%) |
Nov 14, 2023 | 35.21 | 35.96 | 34.87 | 35.47 | 1,645,272 | +1.92(+5.72%) |
Nov 13, 2023 | 34.16 | 34.27 | 33.12 | 33.55 | 842,523 | -1.01(-2.92%) |
Nov 10, 2023 | 34.86 | 35.61 | 34.19 | 34.56 | 685,127 | +0.03(+0.09%) |
Nov 09, 2023 | 37.96 | 37.96 | 34.43 | 34.53 | 1,662,798 | -3.28(-8.67%) |
Nov 08, 2023 | 39.36 | 39.36 | 37.60 | 37.81 | 1,327,155 | -0.43(-1.12%) |
Nov 07, 2023 | 38.86 | 39.68 | 38.02 | 38.24 | 1,049,720 | -1.25(-3.17%) |
Nov 06, 2023 | 40.80 | 40.86 | 39.00 | 39.49 | 10,092,331 | -1.09(-2.69%) |
Nov 03, 2023 | 38.95 | 40.84 | 38.95 | 40.58 | 2,119,484 | +3.09(+8.24%) |
Nov 02, 2023 | 37.90 | 38.23 | 37.34 | 37.49 | 788,757 | +0.49(+1.32%) |
Nov 01, 2023 | 36.88 | 37.36 | 36.23 | 37.00 | 611,562 | +0.00(+0.00%) |
Oct 31, 2023 | 36.45 | 37.99 | 36.42 | 37.00 | 520,555 | +0.62(+1.70%) |
Oct 30, 2023 | 36.27 | 36.83 | 35.75 | 36.38 | 344,685 | +0.47(+1.31%) |
Oct 27, 2023 | 36.48 | 36.79 | 35.36 | 35.91 | 400,478 | -0.62(-1.70%) |
Oct 26, 2023 | 36.18 | 37.05 | 36.18 | 36.53 | 327,119 | +0.46(+1.28%) |
Oct 25, 2023 | 38.53 | 39.00 | 36.05 | 36.07 | 632,714 | -2.95(-7.56%) |
Oct 24, 2023 | 38.84 | 39.38 | 38.40 | 39.02 | 519,497 | +0.78(+2.04%) |
Oct 23, 2023 | 39.44 | 39.82 | 38.18 | 38.24 | 489,097 | -1.76(-4.40%) |
Oct 20, 2023 | 40.24 | 40.40 | 39.66 | 40.00 | 453,303 | -0.25(-0.62%) |
Oct 19, 2023 | 41.08 | 41.38 | 40.07 | 40.25 | 427,828 | -0.85(-2.07%) |
Oct 18, 2023 | 41.99 | 41.99 | 40.90 | 41.10 | 539,554 | -1.38(-3.25%) |
Oct 17, 2023 | 42.13 | 42.97 | 41.79 | 42.48 | 408,650 | -0.02(-0.05%) |
Oct 16, 2023 | 42.20 | 43.17 | 42.05 | 42.50 | 521,079 | +0.67(+1.60%) |
Oct 13, 2023 | 41.80 | 42.13 | 41.00 | 41.83 | 392,750 | -0.17(-0.40%) |
Oct 12, 2023 | 43.62 | 43.71 | 41.86 | 42.00 | 363,725 | -1.55(-3.56%) |
Oct 11, 2023 | 43.32 | 44.02 | 43.02 | 43.55 | 560,234 | -0.02(-0.05%) |
Oct 10, 2023 | 41.21 | 43.78 | 41.21 | 43.57 | 1,200,416 | +2.73(+6.68%) |
Oct 09, 2023 | 38.43 | 40.89 | 38.35 | 40.84 | 614,892 | +1.97(+5.07%) |
Oct 06, 2023 | 38.82 | 39.45 | 38.61 | 38.87 | 411,124 | -0.37(-0.94%) |
Oct 05, 2023 | 39.88 | 40.44 | 38.72 | 39.24 | 673,338 | -0.75(-1.88%) |
Oct 04, 2023 | 41.33 | 41.38 | 39.89 | 39.99 | 975,004 | -1.15(-2.80%) |
Oct 03, 2023 | 41.87 | 42.16 | 41.09 | 41.14 | 545,020 | -1.31(-3.09%) |
Oct 02, 2023 | 43.66 | 43.84 | 42.09 | 42.45 | 700,553 | -1.58(-3.59%) |
Sep 29, 2023 | 43.62 | 44.71 | 43.19 | 44.03 | 813,292 | +0.87(+2.02%) |
Sep 28, 2023 | 44.40 | 44.71 | 43.01 | 43.16 | 707,562 | -1.50(-3.36%) |
Sep 27, 2023 | 45.91 | 46.61 | 44.15 | 44.66 | 644,577 | -0.88(-1.93%) |
Sep 26, 2023 | 46.64 | 47.15 | 45.50 | 45.54 | 513,988 | -1.64(-3.48%) |
Sep 25, 2023 | 47.59 | 47.45 | 47.04 | 47.18 | 314,109 | -0.73(-1.52%) |
Sep 22, 2023 | 47.85 | 48.31 | 47.50 | 47.91 | 433,600 | +0.31(+0.65%) |
Sep 21, 2023 | 48.81 | 49.35 | 47.58 | 47.60 | 435,298 | -1.56(-3.17%) |
Sep 20, 2023 | 49.59 | 50.04 | 49.11 | 49.16 | 388,527 | -0.06(-0.12%) |
Sep 19, 2023 | 50.01 | 50.40 | 48.96 | 49.22 | 618,685 | -0.84(-1.68%) |
Sep 18, 2023 | 50.93 | 50.93 | 50.04 | 50.06 | 337,185 | -0.66(-1.30%) |
Sep 15, 2023 | 51.38 | 51.51 | 50.33 | 50.72 | 1,911,297 | -0.79(-1.53%) |
Sep 14, 2023 | 51.22 | 51.83 | 50.56 | 51.51 | 847,460 | +0.94(+1.86%) |
Sep 13, 2023 | 50.37 | 51.37 | 50.08 | 50.57 | 824,889 | +0.18(+0.36%) |
Sep 12, 2023 | 49.82 | 50.40 | 49.51 | 50.39 | 848,745 | +0.31(+0.62%) |
Sep 11, 2023 | 50.84 | 51.11 | 49.99 | 50.08 | 609,229 | -0.57(-1.13%) |
Sep 08, 2023 | 51.66 | 51.91 | 50.47 | 50.65 | 395,835 | -0.81(-1.57%) |
Sep 07, 2023 | 52.45 | 52.49 | 50.97 | 51.46 | 593,674 | -1.18(-2.24%) |
Sep 06, 2023 | 53.98 | 54.19 | 52.60 | 52.64 | 348,415 | -1.25(-2.32%) |
Sep 05, 2023 | 54.01 | 54.41 | 53.28 | 53.89 | 386,106 | -0.68(-1.25%) |
Sep 01, 2023 | 54.73 | 55.22 | 53.87 | 54.57 | 318,028 | -0.06(-0.11%) |
Aug 31, 2023 | 54.61 | 55.58 | 54.59 | 54.63 | 474,615 | -0.05(-0.09%) |
Aug 30, 2023 | 54.25 | 55.16 | 53.92 | 54.68 | 206,772 | +0.22(+0.40%) |
Aug 29, 2023 | 53.72 | 54.57 | 53.72 | 54.46 | 308,502 | +0.78(+1.45%) |
Aug 28, 2023 | 52.78 | 53.81 | 52.46 | 53.68 | 246,486 | +0.95(+1.80%) |
Aug 25, 2023 | 52.47 | 53.17 | 52.22 | 52.73 | 223,037 | +0.42(+0.80%) |
Aug 24, 2023 | 52.07 | 53.34 | 51.84 | 52.31 | 311,796 | -0.12(-0.23%) |
Aug 23, 2023 | 52.61 | 52.81 | 52.09 | 52.43 | 238,275 | -0.14(-0.27%) |
Aug 22, 2023 | 53.18 | 53.52 | 52.23 | 52.57 | 247,190 | -0.43(-0.81%) |
Aug 21, 2023 | 52.42 | 53.11 | 52.15 | 53.00 | 230,559 | +0.42(+0.80%) |
Aug 18, 2023 | 52.02 | 53.17 | 52.02 | 52.58 | 334,190 | +0.12(+0.23%) |
Aug 17, 2023 | 53.45 | 53.45 | 52.16 | 52.46 | 523,570 | -1.01(-1.89%) |
Aug 16, 2023 | 54.96 | 55.16 | 53.46 | 53.47 | 266,234 | -1.50(-2.73%) |
Aug 15, 2023 | 54.91 | 55.48 | 54.26 | 54.97 | 410,002 | -0.18(-0.33%) |
Aug 14, 2023 | 54.55 | 55.24 | 54.06 | 55.15 | 345,722 | +0.11(+0.20%) |
Aug 11, 2023 | 54.66 | 55.17 | 54.44 | 55.04 | 249,706 | +0.28(+0.51%) |
Aug 10, 2023 | 54.26 | 54.78 | 53.49 | 54.76 | 248,460 | +0.57(+1.05%) |
Aug 09, 2023 | 54.62 | 55.00 | 54.11 | 54.19 | 289,353 | -0.46(-0.84%) |
Aug 08, 2023 | 54.49 | 54.79 | 53.11 | 54.65 | 444,696 | -0.77(-1.39%) |
Aug 07, 2023 | 55.51 | 56.18 | 55.26 | 55.42 | 602,065 | +0.26(+0.47%) |
Aug 04, 2023 | 56.99 | 59.30 | 52.20 | 55.16 | 1,906,986 | -4.65(-7.77%) |
Aug 03, 2023 | 60.10 | 60.60 | 59.20 | 59.81 | 548,191 | -0.62(-1.03%) |
Aug 02, 2023 | 60.79 | 60.85 | 59.82 | 60.43 | 242,866 | -1.05(-1.71%) |
Aug 01, 2023 | 61.56 | 62.14 | 61.38 | 61.48 | 238,103 | -0.50(-0.81%) |
Jul 31, 2023 | 61.32 | 62.22 | 61.13 | 61.98 | 271,182 | +0.63(+1.03%) |
Jul 28, 2023 | 62.49 | 62.78 | 60.42 | 61.35 | 317,416 | -0.67(-1.08%) |
Jul 27, 2023 | 62.50 | 62.69 | 61.98 | 62.02 | 625,111 | +0.01(+0.02%) |
Jul 26, 2023 | 62.40 | 62.84 | 61.77 | 62.01 | 251,721 | -0.07(-0.11%) |
Jul 25, 2023 | 61.40 | 62.27 | 60.44 | 62.08 | 417,359 | +0.46(+0.75%) |
Jul 24, 2023 | 61.21 | 62.02 | 60.83 | 61.62 | 236,041 | +0.20(+0.33%) |
Jul 21, 2023 | 62.55 | 62.61 | 61.21 | 61.42 | 293,754 | -0.65(-1.05%) |
Jul 20, 2023 | 63.31 | 63.31 | 61.89 | 62.07 | 476,468 | -0.98(-1.55%) |
Jul 19, 2023 | 61.77 | 63.31 | 61.77 | 63.05 | 462,150 | +1.31(+2.12%) |
Jul 18, 2023 | 60.46 | 61.87 | 60.39 | 61.74 | 284,576 | +0.98(+1.61%) |
Jul 17, 2023 | 59.59 | 60.79 | 59.10 | 60.76 | 348,320 | +0.82(+1.37%) |
Jul 14, 2023 | 61.70 | 61.70 | 59.32 | 59.94 | 425,797 | -1.69(-2.74%) |
Jul 13, 2023 | 61.48 | 61.78 | 60.90 | 61.63 | 318,625 | +0.74(+1.22%) |
Jul 12, 2023 | 61.44 | 61.54 | 60.42 | 60.89 | 434,766 | +0.31(+0.51%) |
Jul 11, 2023 | 60.08 | 61.29 | 59.95 | 60.58 | 366,827 | +1.41(+2.38%) |
Jul 10, 2023 | 57.44 | 59.21 | 57.09 | 59.17 | 242,581 | +1.24(+2.14%) |
Jul 07, 2023 | 57.41 | 58.36 | 57.41 | 57.93 | 277,641 | +0.41(+0.71%) |
Jul 06, 2023 | 57.57 | 57.91 | 56.91 | 57.52 | 286,135 | -0.73(-1.25%) |
Jul 05, 2023 | 58.92 | 58.92 | 57.83 | 58.25 | 261,715 | -0.88(-1.49%) |
Jul 03, 2023 | 58.92 | 59.82 | 58.58 | 59.13 | 174,952 | -0.22(-0.37%) |
Jun 30, 2023 | 58.60 | 59.86 | 58.34 | 59.35 | 426,707 | +1.01(+1.73%) |
Jun 29, 2023 | 57.69 | 58.69 | 57.40 | 58.34 | 315,411 | +0.34(+0.59%) |
Jun 28, 2023 | 57.79 | 58.32 | 57.48 | 58.00 | 324,536 | +0.00(+0.00%) |
Jun 27, 2023 | 55.58 | 58.06 | 55.22 | 58.00 | 440,225 | +2.38(+4.28%) |
Jun 26, 2023 | 55.00 | 55.95 | 54.49 | 55.62 | 413,438 | +1.04(+1.91%) |
Jun 23, 2023 | 53.83 | 54.86 | 53.83 | 54.58 | 1,065,480 | +0.18(+0.33%) |
Jun 22, 2023 | 54.46 | 54.46 | 53.31 | 54.40 | 269,564 | -0.16(-0.29%) |
Jun 21, 2023 | 54.81 | 54.81 | 54.09 | 54.56 | 318,388 | -0.49(-0.89%) |
Jun 20, 2023 | 54.89 | 55.66 | 54.54 | 55.05 | 614,438 | -0.13(-0.24%) |
Jun 16, 2023 | 56.19 | 56.19 | 54.45 | 55.18 | 783,681 | -0.34(-0.61%) |
Jun 15, 2023 | 53.93 | 55.56 | 53.56 | 55.52 | 436,973 | -1.05(-1.86%) |
May 08, 2023 | 56.15 | 56.69 | 55.60 | 56.57 | 434,938 | +0.83(+1.49%) |
May 05, 2023 | 60.05 | 60.85 | 54.70 | 55.74 | 973,028 | -5.12(-8.41%) |
May 04, 2023 | 60.86 | 61.01 | 59.70 | 60.86 | 652,128 | -0.33(-0.54%) |
May 03, 2023 | 61.43 | 62.79 | 61.16 | 61.19 | 515,986 | -0.32(-0.52%) |
May 02, 2023 | 62.17 | 62.59 | 61.31 | 61.51 | 374,488 | -0.96(-1.54%) |
May 01, 2023 | 63.18 | 63.57 | 62.45 | 62.47 | 344,789 | -0.91(-1.44%) |
Apr 28, 2023 | 63.23 | 64.25 | 62.75 | 63.38 | 371,349 | -0.01(-0.02%) |
Apr 27, 2023 | 63.81 | 63.81 | 62.37 | 63.39 | 269,864 | -0.17(-0.27%) |
Apr 26, 2023 | 63.38 | 63.85 | 62.90 | 63.56 | 549,254 | -0.15(-0.24%) |
Apr 25, 2023 | 65.14 | 65.47 | 63.69 | 63.71 | 284,771 | -2.12(-3.22%) |
Apr 24, 2023 | 65.98 | 66.50 | 65.24 | 65.83 | 251,517 | -0.48(-0.72%) |
Apr 21, 2023 | 66.31 | 66.48 | 65.30 | 66.31 | 407,530 | +0.47(+0.71%) |
Apr 20, 2023 | 65.70 | 66.05 | 64.98 | 65.84 | 217,351 | -0.05(-0.08%) |
Apr 19, 2023 | 65.12 | 66.06 | 64.75 | 65.89 | 379,955 | +0.42(+0.64%) |
Apr 18, 2023 | 65.60 | 65.60 | 64.70 | 65.47 | 536,456 | +0.30(+0.46%) |
Apr 17, 2023 | 64.11 | 65.33 | 63.52 | 65.17 | 493,292 | +1.03(+1.61%) |
Apr 14, 2023 | 64.68 | 64.72 | 63.23 | 64.14 | 544,762 | -0.50(-0.77%) |
Apr 13, 2023 | 62.84 | 64.85 | 62.43 | 64.64 | 357,804 | +1.93(+3.08%) |
Apr 12, 2023 | 64.06 | 64.16 | 62.57 | 62.71 | 398,902 | -0.52(-0.82%) |
Apr 11, 2023 | 62.52 | 63.30 | 62.13 | 63.23 | 411,703 | +1.10(+1.77%) |
Apr 10, 2023 | 61.56 | 62.38 | 61.48 | 62.13 | 288,787 | -0.02(-0.03%) |
Apr 06, 2023 | 59.96 | 62.18 | 59.50 | 62.15 | 478,815 | +2.43(+4.07%) |
Apr 05, 2023 | 58.95 | 60.07 | 58.93 | 59.72 | 346,356 | +0.40(+0.67%) |
Apr 04, 2023 | 59.12 | 59.39 | 58.55 | 59.32 | 460,441 | +0.86(+1.47%) |
Apr 03, 2023 | 58.16 | 58.49 | 57.45 | 58.46 | 321,693 | -0.21(-0.36%) |
Mar 31, 2023 | 57.61 | 58.86 | 57.27 | 58.67 | 420,050 | +1.40(+2.44%) |
Mar 30, 2023 | 56.92 | 57.42 | 56.53 | 57.27 | 278,949 | +0.69(+1.22%) |
Mar 29, 2023 | 55.41 | 56.60 | 55.37 | 56.58 | 310,350 | +1.71(+3.12%) |
Mar 28, 2023 | 54.74 | 55.15 | 54.28 | 54.87 | 387,513 | +0.28(+0.51%) |
Mar 27, 2023 | 54.44 | 54.84 | 53.96 | 54.59 | 301,604 | +0.72(+1.34%) |
Mar 24, 2023 | 53.30 | 54.11 | 53.16 | 53.87 | 357,480 | +0.29(+0.54%) |
Mar 23, 2023 | 52.87 | 54.10 | 52.50 | 53.58 | 448,140 | +0.78(+1.48%) |
Mar 22, 2023 | 54.02 | 54.89 | 52.78 | 52.80 | 533,388 | -1.26(-2.33%) |
Mar 21, 2023 | 54.22 | 54.59 | 53.73 | 54.06 | 356,121 | +0.65(+1.22%) |
Mar 20, 2023 | 53.11 | 54.03 | 52.88 | 53.41 | 555,272 | +0.57(+1.08%) |
Mar 17, 2023 | 53.52 | 53.52 | 52.43 | 52.84 | 763,303 | -0.89(-1.66%) |
Mar 16, 2023 | 52.56 | 54.00 | 52.39 | 53.73 | 481,614 | +0.77(+1.45%) |
Mar 15, 2023 | 54.02 | 54.12 | 52.64 | 52.96 | 641,992 | -2.28(-4.13%) |
Mar 14, 2023 | 55.64 | 56.23 | 54.50 | 55.24 | 762,084 | +1.14(+2.11%) |
Mar 13, 2023 | 55.69 | 55.87 | 54.05 | 54.10 | 645,232 | -2.55(-4.50%) |
Mar 10, 2023 | 58.67 | 58.67 | 56.31 | 56.65 | 583,319 | -2.25(-3.82%) |
Mar 09, 2023 | 60.19 | 61.38 | 58.88 | 58.90 | 417,801 | -1.49(-2.47%) |
Mar 08, 2023 | 59.76 | 60.43 | 59.47 | 60.39 | 349,640 | +0.64(+1.07%) |
Mar 07, 2023 | 61.54 | 62.04 | 59.72 | 59.75 | 373,891 | -1.79(-2.91%) |
Mar 06, 2023 | 61.64 | 62.47 | 61.09 | 61.54 | 341,238 | +0.01(+0.02%) |
Mar 03, 2023 | 61.31 | 61.98 | 60.94 | 61.53 | 494,637 | +0.37(+0.60%) |
Mar 02, 2023 | 61.61 | 62.21 | 60.91 | 61.16 | 422,784 | -0.82(-1.32%) |
Mar 01, 2023 | 62.07 | 62.49 | 61.41 | 61.98 | 295,777 | -0.53(-0.85%) |
Feb 28, 2023 | 62.54 | 63.52 | 62.12 | 62.51 | 376,712 | -0.38(-0.60%) |
Feb 27, 2023 | 62.34 | 63.05 | 61.82 | 62.89 | 472,908 | +1.14(+1.85%) |
Feb 24, 2023 | 62.35 | 62.35 | 58.91 | 61.75 | 871,299 | -1.23(-1.95%) |
Feb 23, 2023 | 63.15 | 63.74 | 62.25 | 62.98 | 481,221 | +0.32(+0.51%) |
Feb 22, 2023 | 63.72 | 64.04 | 62.54 | 62.66 | 346,958 | -0.74(-1.17%) |
Feb 21, 2023 | 64.05 | 64.85 | 63.27 | 63.40 | 351,508 | -1.71(-2.63%) |
Feb 17, 2023 | 65.09 | 65.68 | 64.73 | 65.11 | 285,709 | -0.24(-0.37%) |
Feb 16, 2023 | 64.44 | 65.48 | 64.30 | 65.35 | 477,282 | -0.35(-0.53%) |
Feb 15, 2023 | 66.35 | 66.56 | 65.10 | 65.70 | 425,637 | -1.24(-1.85%) |
Feb 14, 2023 | 67.01 | 67.83 | 66.50 | 66.94 | 339,791 | -0.31(-0.46%) |
Feb 13, 2023 | 67.17 | 67.38 | 66.67 | 67.25 | 492,057 | +0.55(+0.82%) |
Feb 10, 2023 | 66.88 | 67.70 | 66.61 | 66.70 | 348,155 | -0.54(-0.80%) |
Feb 09, 2023 | 68.96 | 69.09 | 66.74 | 67.24 | 237,086 | -0.62(-0.91%) |
Feb 08, 2023 | 68.74 | 69.22 | 67.38 | 67.86 | 199,485 | -1.13(-1.64%) |
Feb 07, 2023 | 67.08 | 69.14 | 66.84 | 68.99 | 341,675 | +1.35(+2.00%) |
Feb 06, 2023 | 67.40 | 68.09 | 67.02 | 67.64 | 270,537 | -0.27(-0.40%) |
Feb 03, 2023 | 67.76 | 68.89 | 67.42 | 67.91 | 293,624 | -0.75(-1.09%) |
Feb 02, 2023 | 67.62 | 69.20 | 67.41 | 68.66 | 482,504 | +1.92(+2.88%) |