Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.48 | 68.60 | 66.25 | 66.42 | 193,607 | -2.24(-3.27%) |
Jan 30, 2024 | 68.67 | 69.46 | 68.30 | 68.67 | 137,359 | -0.07(-0.10%) |
Jan 29, 2024 | 67.98 | 68.76 | 66.83 | 68.74 | 141,950 | +0.71(+1.04%) |
Jan 26, 2024 | 67.07 | 68.31 | 66.83 | 68.03 | 109,891 | +1.27(+1.90%) |
Jan 25, 2024 | 66.87 | 67.97 | 65.92 | 66.76 | 133,566 | +0.83(+1.25%) |
Jan 24, 2024 | 66.78 | 66.96 | 65.50 | 65.94 | 178,370 | +0.29(+0.44%) |
Jan 23, 2024 | 66.31 | 67.15 | 65.05 | 65.65 | 158,144 | -0.62(-0.93%) |
Jan 22, 2024 | 65.03 | 66.43 | 64.68 | 66.26 | 179,063 | +1.92(+2.99%) |
Jan 19, 2024 | 64.39 | 64.65 | 62.82 | 64.34 | 174,770 | +0.16(+0.25%) |
Jan 18, 2024 | 64.07 | 64.50 | 62.20 | 64.18 | 164,682 | +0.48(+0.75%) |
Jan 17, 2024 | 63.70 | 64.48 | 63.18 | 63.70 | 158,738 | -0.92(-1.42%) |
Jan 16, 2024 | 64.81 | 65.12 | 64.04 | 64.62 | 135,722 | -0.83(-1.26%) |
Jan 12, 2024 | 67.69 | 68.64 | 65.04 | 65.45 | 214,410 | -1.49(-2.23%) |
Jan 11, 2024 | 67.72 | 68.66 | 65.86 | 66.94 | 219,649 | -1.05(-1.54%) |
Jan 10, 2024 | 68.83 | 68.95 | 67.54 | 67.99 | 160,525 | -0.84(-1.22%) |
Jan 09, 2024 | 68.27 | 69.19 | 68.22 | 68.83 | 120,242 | -0.43(-0.62%) |
Jan 08, 2024 | 67.66 | 70.11 | 67.34 | 69.25 | 211,343 | +1.71(+2.54%) |
Jan 05, 2024 | 67.57 | 68.86 | 64.96 | 67.54 | 150,524 | -0.27(-0.40%) |
Jan 04, 2024 | 68.28 | 68.99 | 67.45 | 67.81 | 177,197 | -0.56(-0.82%) |
Jan 03, 2024 | 70.32 | 70.63 | 68.36 | 68.37 | 173,954 | -2.89(-4.06%) |
Jan 02, 2024 | 70.40 | 73.20 | 70.40 | 71.26 | 182,352 | -0.52(-0.72%) |
Dec 29, 2023 | 72.06 | 72.62 | 71.40 | 71.78 | 151,407 | -0.77(-1.06%) |
Dec 28, 2023 | 71.50 | 72.61 | 71.50 | 72.54 | 119,214 | +1.05(+1.46%) |
Dec 27, 2023 | 71.08 | 71.71 | 70.77 | 71.50 | 168,275 | +1.00(+1.41%) |
Dec 26, 2023 | 69.70 | 71.15 | 69.67 | 70.50 | 176,285 | +0.89(+1.27%) |
Dec 22, 2023 | 70.32 | 72.50 | 68.59 | 69.61 | 271,284 | -2.23(-3.11%) |
Dec 21, 2023 | 70.41 | 71.96 | 70.41 | 71.84 | 212,214 | +2.26(+3.25%) |
Dec 20, 2023 | 70.75 | 71.90 | 69.15 | 69.58 | 273,003 | -1.65(-2.32%) |
Dec 19, 2023 | 69.76 | 71.52 | 69.76 | 71.24 | 228,911 | +2.01(+2.91%) |
Dec 18, 2023 | 69.26 | 70.46 | 68.03 | 69.22 | 331,152 | +0.22(+0.32%) |
Dec 15, 2023 | 70.06 | 70.06 | 68.05 | 69.00 | 779,815 | -0.51(-0.73%) |
Dec 14, 2023 | 68.55 | 70.36 | 68.03 | 69.51 | 326,572 | +1.87(+2.77%) |
Dec 13, 2023 | 64.93 | 71.76 | 63.89 | 67.64 | 400,946 | +2.68(+4.13%) |
Dec 12, 2023 | 64.78 | 65.20 | 63.71 | 64.96 | 187,100 | -0.26(-0.40%) |
Dec 11, 2023 | 65.15 | 65.62 | 62.80 | 65.22 | 310,943 | +0.23(+0.36%) |
Dec 08, 2023 | 63.92 | 65.10 | 63.43 | 64.99 | 271,681 | +1.24(+1.94%) |
Dec 07, 2023 | 64.02 | 64.02 | 62.76 | 63.75 | 236,039 | -0.21(-0.33%) |
Dec 06, 2023 | 64.32 | 65.39 | 63.27 | 63.96 | 247,276 | +0.60(+0.94%) |
Dec 05, 2023 | 65.78 | 65.78 | 62.95 | 63.36 | 270,692 | -2.41(-3.67%) |
Dec 04, 2023 | 64.63 | 66.91 | 64.53 | 65.78 | 268,361 | +0.61(+0.93%) |
Dec 01, 2023 | 62.33 | 65.40 | 61.95 | 65.17 | 325,220 | +3.08(+4.96%) |
Nov 30, 2023 | 62.46 | 63.17 | 61.17 | 62.09 | 317,214 | -0.36(-0.57%) |
Nov 29, 2023 | 61.22 | 63.05 | 60.78 | 62.45 | 278,428 | +2.31(+3.85%) |
Nov 28, 2023 | 58.63 | 60.85 | 57.35 | 60.14 | 259,531 | +1.11(+1.88%) |
Nov 27, 2023 | 59.00 | 60.46 | 58.67 | 59.03 | 466,887 | +0.34(+0.58%) |
Nov 24, 2023 | 59.20 | 59.81 | 57.59 | 58.69 | 178,543 | -0.51(-0.86%) |
Nov 22, 2023 | 60.24 | 60.54 | 58.44 | 59.19 | 350,497 | +0.77(+1.33%) |
Nov 21, 2023 | 61.55 | 63.01 | 58.17 | 58.42 | 1,076,216 | +5.19(+9.75%) |
Nov 20, 2023 | 52.81 | 53.34 | 51.65 | 53.23 | 642,454 | +0.14(+0.26%) |
Nov 17, 2023 | 52.27 | 53.52 | 52.05 | 53.09 | 283,917 | +1.91(+3.72%) |
Nov 16, 2023 | 53.62 | 53.62 | 50.73 | 51.18 | 267,500 | -3.06(-5.64%) |
Nov 15, 2023 | 51.22 | 54.45 | 51.22 | 54.24 | 374,988 | +3.36(+6.59%) |
Nov 14, 2023 | 48.58 | 51.34 | 48.58 | 50.89 | 186,249 | +3.61(+7.64%) |
Nov 13, 2023 | 46.88 | 47.61 | 46.34 | 47.27 | 121,495 | +0.26(+0.55%) |
Nov 10, 2023 | 48.17 | 48.17 | 45.60 | 47.01 | 202,658 | -0.68(-1.42%) |
Nov 09, 2023 | 49.39 | 49.39 | 46.89 | 47.69 | 145,284 | -1.29(-2.63%) |
Nov 08, 2023 | 49.34 | 49.81 | 48.61 | 48.98 | 151,748 | -0.50(-1.00%) |
Nov 07, 2023 | 49.70 | 50.22 | 48.96 | 49.48 | 142,480 | -0.54(-1.07%) |
Nov 06, 2023 | 49.59 | 50.44 | 48.60 | 50.01 | 167,749 | +0.01(+0.02%) |
Nov 03, 2023 | 48.64 | 50.44 | 48.64 | 50.00 | 150,831 | +1.98(+4.11%) |
Nov 02, 2023 | 46.17 | 48.11 | 45.58 | 48.03 | 161,017 | +2.45(+5.38%) |
Nov 01, 2023 | 45.21 | 45.88 | 43.31 | 45.57 | 178,945 | -0.16(-0.35%) |
Oct 31, 2023 | 44.51 | 46.07 | 44.37 | 45.73 | 149,880 | +1.22(+2.74%) |
Oct 30, 2023 | 44.67 | 45.14 | 44.11 | 44.51 | 184,896 | +0.16(+0.36%) |
Oct 27, 2023 | 46.76 | 46.76 | 44.26 | 44.35 | 269,427 | -2.28(-4.90%) |
Oct 26, 2023 | 47.22 | 48.08 | 45.31 | 46.64 | 282,829 | -0.52(-1.09%) |
Oct 25, 2023 | 46.88 | 47.70 | 46.38 | 47.15 | 149,104 | +0.24(+0.51%) |
Oct 24, 2023 | 47.38 | 48.24 | 46.43 | 46.91 | 208,812 | -0.18(-0.38%) |
Oct 23, 2023 | 46.97 | 47.62 | 45.94 | 47.09 | 216,136 | -0.24(-0.50%) |
Oct 20, 2023 | 47.92 | 47.92 | 46.98 | 47.33 | 111,254 | -0.46(-0.96%) |
Oct 19, 2023 | 48.10 | 48.90 | 47.28 | 47.79 | 161,328 | -0.65(-1.33%) |
Oct 18, 2023 | 48.05 | 48.80 | 47.86 | 48.43 | 128,614 | -0.17(-0.35%) |
Oct 17, 2023 | 46.76 | 49.51 | 46.76 | 48.60 | 201,733 | +1.63(+3.47%) |
Oct 16, 2023 | 47.05 | 47.73 | 46.79 | 46.97 | 202,150 | +0.20(+0.42%) |
Oct 13, 2023 | 46.93 | 47.41 | 46.46 | 46.78 | 171,222 | +0.25(+0.53%) |
Oct 12, 2023 | 47.90 | 47.90 | 45.40 | 46.53 | 242,828 | -1.31(-2.74%) |
Oct 11, 2023 | 47.65 | 48.42 | 47.27 | 47.84 | 209,163 | +0.00(+0.00%) |
Oct 10, 2023 | 47.72 | 49.16 | 47.72 | 47.84 | 250,035 | +0.45(+0.94%) |
Oct 09, 2023 | 45.65 | 48.48 | 45.40 | 47.39 | 301,564 | +1.11(+2.40%) |
Oct 06, 2023 | 45.23 | 47.00 | 45.02 | 46.28 | 191,505 | +0.59(+1.28%) |
Oct 05, 2023 | 45.88 | 46.53 | 45.46 | 45.69 | 194,398 | -0.43(-0.93%) |
Oct 04, 2023 | 46.41 | 47.04 | 45.43 | 46.12 | 206,046 | -0.14(-0.30%) |
Oct 03, 2023 | 46.88 | 47.12 | 45.58 | 46.26 | 257,131 | -0.93(-1.98%) |
Oct 02, 2023 | 47.11 | 47.61 | 46.24 | 47.19 | 275,706 | +0.03(+0.06%) |
Sep 29, 2023 | 46.41 | 47.76 | 46.36 | 47.16 | 427,163 | +2.77(+6.24%) |
Sep 28, 2023 | 42.46 | 45.00 | 42.40 | 44.39 | 278,623 | +1.98(+4.66%) |
Sep 27, 2023 | 42.01 | 43.21 | 42.01 | 42.42 | 219,923 | +0.51(+1.21%) |
Sep 26, 2023 | 42.12 | 42.95 | 41.87 | 41.91 | 257,434 | -0.51(-1.19%) |
Sep 25, 2023 | 43.13 | 42.93 | 42.37 | 42.42 | 231,395 | -1.05(-2.42%) |
Sep 22, 2023 | 44.75 | 45.01 | 43.42 | 43.47 | 205,406 | -1.16(-2.60%) |
Sep 21, 2023 | 43.39 | 45.01 | 43.39 | 44.63 | 246,159 | +1.03(+2.37%) |
Sep 20, 2023 | 45.85 | 46.06 | 43.47 | 43.60 | 383,887 | -2.41(-5.24%) |
Sep 19, 2023 | 45.45 | 46.19 | 44.50 | 46.01 | 286,116 | +0.80(+1.78%) |
Sep 18, 2023 | 44.67 | 45.28 | 43.76 | 45.21 | 272,540 | +0.46(+1.02%) |
Sep 15, 2023 | 44.86 | 45.03 | 43.75 | 44.75 | 522,379 | -0.11(-0.24%) |
Sep 14, 2023 | 43.38 | 45.31 | 43.38 | 44.86 | 274,878 | +2.00(+4.65%) |
Sep 13, 2023 | 43.55 | 43.92 | 42.17 | 42.86 | 212,106 | -0.38(-0.87%) |
Sep 12, 2023 | 43.46 | 44.11 | 43.05 | 43.24 | 262,460 | -0.09(-0.21%) |
Sep 11, 2023 | 43.33 | 44.00 | 42.81 | 43.33 | 234,603 | +0.19(+0.44%) |
Sep 08, 2023 | 44.56 | 44.56 | 42.87 | 43.14 | 236,996 | -1.34(-3.01%) |
Sep 07, 2023 | 43.27 | 44.58 | 43.02 | 44.48 | 275,877 | +0.56(+1.27%) |
Sep 06, 2023 | 44.33 | 44.80 | 43.84 | 43.93 | 257,961 | -0.32(-0.72%) |
Sep 05, 2023 | 46.40 | 46.51 | 43.86 | 44.24 | 365,708 | -2.37(-5.08%) |
Sep 01, 2023 | 46.01 | 47.10 | 45.81 | 46.61 | 368,641 | +0.90(+1.96%) |
Aug 31, 2023 | 42.70 | 46.21 | 42.70 | 45.72 | 485,093 | +3.26(+7.67%) |
Aug 30, 2023 | 41.17 | 42.54 | 40.88 | 42.46 | 400,215 | +1.03(+2.48%) |
Aug 29, 2023 | 42.09 | 42.86 | 41.40 | 41.43 | 334,395 | -0.61(-1.46%) |
Aug 28, 2023 | 44.87 | 46.01 | 41.98 | 42.04 | 625,227 | -2.41(-5.42%) |
Aug 25, 2023 | 43.01 | 45.45 | 40.64 | 44.45 | 1,402,788 | +8.07(+22.16%) |
Aug 24, 2023 | 36.78 | 37.65 | 36.30 | 36.39 | 529,064 | -0.65(-1.76%) |
Aug 23, 2023 | 37.94 | 38.01 | 36.83 | 37.04 | 724,244 | -2.35(-5.96%) |
Aug 22, 2023 | 40.47 | 41.28 | 39.22 | 39.39 | 500,246 | -2.56(-6.10%) |
Aug 21, 2023 | 43.02 | 43.60 | 41.21 | 41.94 | 293,867 | -1.22(-2.84%) |
Aug 18, 2023 | 42.00 | 43.19 | 41.91 | 43.17 | 265,834 | +0.81(+1.91%) |
Aug 17, 2023 | 42.60 | 43.71 | 42.09 | 42.36 | 225,722 | +0.11(+0.26%) |
Aug 16, 2023 | 43.68 | 44.19 | 42.16 | 42.25 | 293,086 | -1.37(-3.15%) |
Aug 15, 2023 | 43.68 | 44.09 | 43.19 | 43.62 | 289,589 | -0.23(-0.52%) |
Aug 14, 2023 | 43.67 | 44.08 | 43.07 | 43.85 | 379,095 | -0.02(-0.04%) |
Aug 11, 2023 | 43.67 | 44.59 | 43.49 | 43.87 | 333,820 | -0.08(-0.18%) |
Aug 10, 2023 | 44.89 | 45.18 | 43.88 | 43.95 | 176,897 | -0.77(-1.72%) |
Aug 09, 2023 | 44.38 | 45.46 | 44.05 | 44.72 | 252,505 | +0.34(+0.76%) |
Aug 08, 2023 | 44.72 | 44.93 | 43.92 | 44.38 | 259,096 | -0.96(-2.11%) |
Aug 07, 2023 | 45.69 | 46.07 | 44.72 | 45.34 | 216,118 | -0.23(-0.50%) |
Aug 04, 2023 | 44.71 | 45.74 | 43.71 | 45.57 | 323,977 | +1.03(+2.30%) |
Aug 03, 2023 | 44.00 | 44.94 | 44.00 | 44.54 | 250,246 | +0.39(+0.89%) |
Aug 02, 2023 | 44.03 | 44.33 | 43.35 | 44.15 | 214,144 | -0.27(-0.60%) |
Aug 01, 2023 | 45.69 | 45.84 | 44.29 | 44.41 | 304,257 | -1.39(-3.04%) |
Jul 31, 2023 | 45.16 | 46.59 | 45.16 | 45.80 | 303,245 | +0.64(+1.42%) |
Jul 28, 2023 | 44.69 | 45.78 | 44.09 | 45.16 | 342,348 | +0.76(+1.71%) |
Jul 27, 2023 | 43.28 | 44.62 | 43.28 | 44.40 | 436,114 | +1.20(+2.79%) |
Jul 26, 2023 | 40.98 | 43.48 | 40.98 | 43.20 | 432,591 | +2.31(+5.65%) |
Jul 25, 2023 | 40.03 | 40.93 | 39.43 | 40.89 | 243,657 | +0.78(+1.94%) |
Jul 24, 2023 | 39.48 | 40.69 | 39.24 | 40.11 | 320,904 | +0.84(+2.14%) |
Jul 21, 2023 | 40.23 | 40.28 | 38.91 | 39.27 | 291,687 | -0.59(-1.49%) |
Jul 20, 2023 | 41.01 | 41.13 | 39.78 | 39.86 | 330,598 | -1.10(-2.68%) |
Jul 19, 2023 | 40.58 | 41.37 | 40.12 | 40.96 | 519,305 | +0.38(+0.92%) |
Jul 18, 2023 | 38.67 | 40.70 | 38.67 | 40.58 | 508,890 | +1.92(+4.95%) |
Jul 17, 2023 | 36.88 | 38.77 | 36.16 | 38.67 | 451,982 | +1.68(+4.54%) |
Jul 14, 2023 | 37.26 | 37.26 | 36.60 | 36.99 | 165,816 | -0.20(-0.53%) |
Jul 13, 2023 | 37.27 | 37.27 | 36.62 | 37.19 | 222,523 | -0.22(-0.58%) |
Jul 12, 2023 | 37.36 | 38.02 | 37.17 | 37.40 | 326,136 | +0.74(+2.02%) |
Jul 11, 2023 | 36.23 | 37.12 | 36.14 | 36.66 | 232,193 | +0.52(+1.45%) |
Jul 10, 2023 | 35.57 | 36.34 | 35.56 | 36.14 | 218,947 | +0.49(+1.38%) |
Jul 07, 2023 | 34.81 | 35.95 | 34.81 | 35.65 | 255,162 | +0.82(+2.35%) |
Jul 06, 2023 | 35.43 | 35.72 | 34.51 | 34.83 | 219,690 | -1.05(-2.92%) |
Jul 05, 2023 | 35.82 | 36.07 | 35.38 | 35.87 | 284,678 | -0.27(-0.74%) |
Jul 03, 2023 | 36.16 | 36.56 | 35.73 | 36.14 | 141,987 | +0.32(+0.88%) |
Jun 30, 2023 | 36.83 | 36.83 | 35.11 | 35.82 | 399,232 | -0.95(-2.58%) |
Jun 29, 2023 | 35.74 | 37.04 | 35.74 | 36.77 | 337,240 | +0.90(+2.50%) |
Jun 28, 2023 | 36.28 | 36.28 | 35.27 | 35.87 | 268,850 | -0.51(-1.41%) |
Jun 27, 2023 | 36.23 | 36.89 | 35.60 | 36.39 | 320,003 | +0.05(+0.14%) |
Jun 26, 2023 | 35.56 | 36.96 | 35.56 | 36.34 | 226,622 | +0.51(+1.43%) |
Jun 23, 2023 | 36.65 | 37.31 | 35.72 | 35.82 | 474,410 | -1.11(-2.99%) |
Jun 22, 2023 | 36.62 | 37.11 | 35.83 | 36.93 | 290,889 | +0.21(+0.56%) |
Jun 21, 2023 | 36.61 | 37.06 | 36.20 | 36.72 | 274,398 | -0.04(-0.11%) |
Jun 20, 2023 | 37.45 | 37.61 | 36.56 | 36.76 | 365,604 | -0.99(-2.61%) |
Jun 16, 2023 | 38.51 | 38.51 | 37.54 | 37.75 | 962,576 | -0.42(-1.11%) |
Jun 15, 2023 | 37.52 | 38.63 | 37.39 | 38.17 | 329,456 | -13.65(-26.34%) |
May 08, 2023 | 53.34 | 53.89 | 51.81 | 51.83 | 215,764 | -1.18(-2.22%) |
May 05, 2023 | 51.76 | 53.31 | 51.24 | 53.00 | 192,978 | +2.07(+4.07%) |
May 04, 2023 | 51.89 | 51.91 | 50.53 | 50.93 | 183,435 | -1.31(-2.50%) |
May 03, 2023 | 52.03 | 53.15 | 51.88 | 52.24 | 163,509 | +0.51(+0.99%) |
May 02, 2023 | 51.99 | 52.19 | 50.70 | 51.73 | 161,051 | -0.46(-0.88%) |
May 01, 2023 | 53.45 | 54.11 | 51.88 | 52.19 | 140,408 | -1.19(-2.23%) |
Apr 28, 2023 | 53.14 | 53.95 | 52.68 | 53.38 | 176,771 | +0.28(+0.52%) |
Apr 27, 2023 | 54.34 | 54.34 | 52.59 | 53.10 | 165,417 | -0.89(-1.66%) |
Apr 26, 2023 | 53.34 | 54.74 | 53.19 | 54.00 | 204,753 | +0.66(+1.23%) |
Apr 25, 2023 | 56.24 | 56.29 | 53.11 | 53.34 | 306,053 | -3.20(-5.66%) |
Apr 24, 2023 | 56.35 | 56.92 | 55.74 | 56.54 | 308,904 | +0.04(+0.07%) |
Apr 21, 2023 | 57.17 | 57.30 | 56.45 | 56.50 | 226,530 | -0.87(-1.52%) |
Apr 20, 2023 | 57.70 | 58.28 | 57.19 | 57.38 | 244,187 | -0.70(-1.20%) |
Apr 19, 2023 | 57.77 | 58.63 | 57.75 | 58.07 | 138,920 | +0.18(+0.31%) |
Apr 18, 2023 | 58.40 | 59.28 | 57.89 | 57.90 | 161,047 | -0.31(-0.54%) |
Apr 17, 2023 | 60.62 | 60.69 | 58.17 | 58.21 | 201,870 | -2.16(-3.58%) |
Apr 14, 2023 | 60.63 | 62.20 | 59.99 | 60.37 | 125,658 | +0.01(+0.02%) |
Apr 13, 2023 | 60.82 | 60.94 | 59.39 | 60.36 | 211,035 | -0.19(-0.31%) |
Apr 12, 2023 | 62.35 | 62.47 | 60.32 | 60.55 | 233,764 | -1.37(-2.21%) |
Apr 11, 2023 | 61.32 | 62.73 | 61.30 | 61.92 | 239,256 | +0.79(+1.29%) |
Apr 10, 2023 | 57.89 | 61.30 | 57.89 | 61.13 | 279,972 | +3.15(+5.44%) |
Apr 06, 2023 | 58.64 | 58.64 | 57.53 | 57.98 | 163,294 | -0.74(-1.25%) |
Apr 05, 2023 | 57.99 | 58.76 | 57.04 | 58.71 | 222,618 | +0.39(+0.67%) |
Apr 04, 2023 | 59.25 | 59.25 | 57.58 | 58.32 | 174,142 | -0.87(-1.48%) |
Apr 03, 2023 | 57.79 | 59.55 | 57.48 | 59.19 | 261,139 | +1.25(+2.15%) |
Mar 31, 2023 | 57.80 | 58.57 | 57.51 | 57.95 | 240,578 | +0.59(+1.03%) |
Mar 30, 2023 | 59.06 | 59.70 | 57.03 | 57.36 | 238,322 | -1.40(-2.37%) |
Mar 29, 2023 | 58.36 | 58.79 | 57.23 | 58.75 | 203,914 | +0.72(+1.24%) |
Mar 28, 2023 | 57.28 | 59.01 | 57.03 | 58.04 | 207,013 | +0.57(+0.99%) |
Mar 27, 2023 | 58.50 | 58.66 | 57.15 | 57.47 | 229,787 | -0.32(-0.56%) |
Mar 24, 2023 | 57.24 | 58.37 | 56.07 | 57.79 | 263,836 | +0.19(+0.32%) |
Mar 23, 2023 | 59.22 | 59.94 | 57.26 | 57.60 | 261,102 | -1.40(-2.36%) |
Mar 22, 2023 | 61.43 | 61.93 | 58.86 | 59.00 | 348,567 | -2.67(-4.33%) |
Mar 21, 2023 | 60.39 | 62.60 | 60.39 | 61.67 | 237,293 | +2.49(+4.20%) |
Mar 20, 2023 | 61.29 | 62.49 | 58.64 | 59.18 | 352,743 | -1.21(-2.00%) |
Mar 17, 2023 | 61.24 | 61.63 | 60.07 | 60.39 | 691,003 | -1.94(-3.11%) |
Mar 16, 2023 | 61.07 | 63.04 | 60.26 | 62.33 | 303,731 | +1.00(+1.63%) |
Mar 15, 2023 | 60.73 | 61.98 | 60.25 | 61.33 | 269,469 | -0.74(-1.19%) |
Mar 14, 2023 | 63.19 | 63.81 | 61.43 | 62.06 | 313,421 | -0.28(-0.46%) |
Mar 13, 2023 | 62.33 | 63.45 | 61.43 | 62.35 | 275,868 | -1.60(-2.51%) |
Mar 10, 2023 | 65.71 | 65.71 | 63.40 | 63.95 | 257,646 | -1.91(-2.90%) |
Mar 09, 2023 | 67.17 | 67.71 | 65.74 | 65.86 | 308,346 | -1.26(-1.88%) |
Mar 08, 2023 | 69.14 | 69.46 | 65.80 | 67.12 | 294,038 | -1.81(-2.63%) |
Mar 07, 2023 | 67.81 | 70.70 | 67.60 | 68.93 | 524,849 | +2.13(+3.19%) |
Mar 06, 2023 | 66.73 | 67.44 | 64.27 | 66.80 | 615,449 | -0.49(-0.73%) |
Mar 03, 2023 | 67.93 | 68.79 | 64.91 | 67.29 | 773,401 | -1.75(-2.54%) |
Mar 02, 2023 | 68.42 | 69.31 | 67.66 | 69.04 | 639,239 | +0.36(+0.53%) |
Mar 01, 2023 | 69.45 | 69.77 | 67.92 | 68.68 | 446,637 | -1.71(-2.43%) |
Feb 28, 2023 | 69.98 | 72.15 | 69.63 | 70.39 | 427,803 | +0.65(+0.93%) |
Feb 27, 2023 | 71.10 | 71.41 | 68.64 | 69.75 | 402,486 | -1.06(-1.49%) |
Feb 24, 2023 | 69.59 | 71.14 | 68.81 | 70.80 | 273,558 | +0.91(+1.30%) |
Feb 23, 2023 | 71.45 | 72.16 | 69.66 | 69.89 | 282,791 | -1.35(-1.90%) |
Feb 22, 2023 | 69.71 | 71.31 | 68.96 | 71.24 | 210,883 | +1.62(+2.33%) |
Feb 21, 2023 | 69.21 | 70.43 | 67.94 | 69.62 | 316,831 | -0.55(-0.78%) |
Feb 17, 2023 | 69.04 | 70.63 | 67.80 | 70.17 | 177,789 | +1.45(+2.11%) |
Feb 16, 2023 | 67.23 | 69.69 | 67.23 | 68.72 | 208,344 | +0.71(+1.05%) |
Feb 15, 2023 | 66.42 | 68.36 | 65.82 | 68.00 | 161,918 | +1.09(+1.62%) |
Feb 14, 2023 | 67.38 | 68.62 | 66.40 | 66.92 | 151,239 | -0.60(-0.88%) |
Feb 13, 2023 | 66.68 | 67.58 | 65.19 | 67.51 | 157,840 | +1.04(+1.56%) |
Feb 10, 2023 | 65.89 | 66.65 | 64.51 | 66.48 | 187,414 | +0.23(+0.34%) |
Feb 09, 2023 | 68.73 | 69.00 | 65.74 | 66.25 | 201,121 | -1.38(-2.04%) |
Feb 08, 2023 | 67.03 | 67.95 | 65.61 | 67.63 | 320,947 | +0.01(+0.01%) |
Feb 07, 2023 | 68.81 | 68.81 | 65.81 | 67.62 | 214,496 | -1.67(-2.41%) |
Feb 06, 2023 | 68.16 | 70.00 | 67.50 | 69.30 | 269,609 | +0.56(+0.81%) |
Feb 03, 2023 | 67.05 | 70.15 | 67.05 | 68.74 | 285,929 | +0.89(+1.31%) |
Feb 02, 2023 | 66.03 | 67.86 | 65.71 | 67.85 | 273,467 | +2.73(+4.19%) |