Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.29 | 64.61 | 61.86 | 61.87 | 1,871,147 | -2.42(-3.76%) |
Jan 30, 2024 | 65.03 | 66.74 | 61.56 | 64.29 | 3,447,597 | -4.23(-6.17%) |
Jan 29, 2024 | 68.46 | 68.61 | 67.56 | 68.52 | 486,401 | -0.21(-0.31%) |
Jan 26, 2024 | 68.69 | 69.28 | 67.78 | 68.73 | 520,721 | +0.26(+0.38%) |
Jan 25, 2024 | 69.34 | 69.60 | 67.26 | 68.47 | 795,231 | -0.01(-0.01%) |
Jan 24, 2024 | 68.18 | 69.30 | 67.22 | 68.48 | 714,781 | +1.04(+1.54%) |
Jan 23, 2024 | 67.16 | 68.39 | 67.16 | 67.44 | 627,404 | +0.12(+0.18%) |
Jan 22, 2024 | 66.31 | 67.81 | 66.01 | 67.32 | 734,508 | +1.06(+1.60%) |
Jan 19, 2024 | 66.56 | 66.56 | 64.85 | 66.26 | 614,858 | -0.11(-0.17%) |
Jan 18, 2024 | 65.41 | 66.76 | 64.56 | 66.37 | 855,744 | +1.27(+1.95%) |
Jan 17, 2024 | 64.27 | 65.96 | 63.91 | 65.10 | 656,513 | -0.11(-0.17%) |
Jan 16, 2024 | 66.52 | 68.01 | 65.05 | 65.21 | 1,028,270 | -1.59(-2.38%) |
Jan 12, 2024 | 66.18 | 67.06 | 65.72 | 66.80 | 1,058,287 | +2.15(+3.33%) |
Jan 11, 2024 | 64.26 | 65.01 | 63.71 | 64.65 | 1,064,641 | +0.87(+1.36%) |
Jan 10, 2024 | 65.50 | 65.83 | 63.45 | 63.78 | 1,130,888 | -1.84(-2.80%) |
Jan 09, 2024 | 66.32 | 67.24 | 65.25 | 65.62 | 1,024,328 | -1.31(-1.96%) |
Jan 08, 2024 | 67.00 | 67.60 | 64.80 | 66.93 | 778,092 | -1.47(-2.15%) |
Jan 05, 2024 | 68.00 | 69.04 | 68.00 | 68.40 | 525,080 | +0.63(+0.93%) |
Jan 04, 2024 | 68.87 | 69.77 | 67.60 | 67.77 | 577,140 | -1.03(-1.50%) |
Jan 03, 2024 | 68.25 | 69.76 | 67.47 | 68.80 | 492,425 | +0.71(+1.04%) |
Jan 02, 2024 | 69.85 | 70.84 | 67.58 | 68.09 | 618,252 | -0.48(-0.70%) |
Dec 29, 2023 | 69.43 | 69.66 | 68.12 | 68.57 | 606,716 | -0.81(-1.17%) |
Dec 28, 2023 | 70.71 | 70.82 | 69.20 | 69.38 | 435,972 | -1.45(-2.05%) |
Dec 27, 2023 | 71.18 | 71.83 | 70.48 | 70.83 | 385,620 | -0.77(-1.08%) |
Dec 26, 2023 | 69.81 | 71.93 | 69.58 | 71.60 | 638,785 | +3.19(+4.66%) |
Dec 22, 2023 | 68.84 | 69.48 | 67.96 | 68.41 | 569,492 | -0.02(-0.03%) |
Dec 21, 2023 | 67.30 | 68.45 | 67.01 | 68.43 | 445,771 | +1.16(+1.72%) |
Dec 20, 2023 | 67.74 | 69.29 | 67.23 | 67.27 | 565,131 | -0.69(-1.02%) |
Dec 19, 2023 | 67.58 | 68.32 | 67.22 | 67.96 | 680,113 | +0.70(+1.04%) |
Dec 18, 2023 | 67.73 | 68.73 | 67.16 | 67.26 | 461,320 | +1.26(+1.91%) |
Dec 15, 2023 | 67.44 | 67.53 | 65.88 | 66.00 | 1,521,002 | -1.68(-2.48%) |
Dec 14, 2023 | 66.01 | 68.69 | 66.00 | 67.68 | 1,018,316 | +2.92(+4.51%) |
Dec 13, 2023 | 63.26 | 64.80 | 62.84 | 64.76 | 921,854 | +1.59(+2.52%) |
Dec 12, 2023 | 63.60 | 63.78 | 62.23 | 63.17 | 702,198 | -1.34(-2.08%) |
Dec 11, 2023 | 64.94 | 65.62 | 64.19 | 64.51 | 754,170 | -0.64(-0.98%) |
Dec 08, 2023 | 64.93 | 65.85 | 64.57 | 65.15 | 688,276 | +1.09(+1.70%) |
Dec 07, 2023 | 64.89 | 65.54 | 63.68 | 64.06 | 619,353 | -0.89(-1.37%) |
Dec 06, 2023 | 66.29 | 67.32 | 64.64 | 64.95 | 927,441 | -1.89(-2.83%) |
Dec 05, 2023 | 68.40 | 68.86 | 66.73 | 66.84 | 615,681 | -1.84(-2.68%) |
Dec 04, 2023 | 69.00 | 69.27 | 68.16 | 68.68 | 403,073 | -1.09(-1.56%) |
Dec 01, 2023 | 68.14 | 70.18 | 68.00 | 69.77 | 499,672 | +1.17(+1.71%) |
Nov 30, 2023 | 69.06 | 70.47 | 68.19 | 68.60 | 784,694 | +0.26(+0.38%) |
Nov 29, 2023 | 69.81 | 70.00 | 68.16 | 68.34 | 572,819 | -0.97(-1.40%) |
Nov 28, 2023 | 69.73 | 70.24 | 68.18 | 69.31 | 722,837 | +0.33(+0.48%) |
Nov 27, 2023 | 68.56 | 69.11 | 67.66 | 68.98 | 981,152 | -0.06(-0.09%) |
Nov 24, 2023 | 67.39 | 69.31 | 67.01 | 69.04 | 440,858 | +1.81(+2.69%) |
Nov 22, 2023 | 65.73 | 67.47 | 64.99 | 67.23 | 883,645 | +0.01(+0.01%) |
Nov 21, 2023 | 66.91 | 67.79 | 66.44 | 67.22 | 723,387 | +0.04(+0.06%) |
Nov 20, 2023 | 69.00 | 69.87 | 67.17 | 67.18 | 591,751 | -1.04(-1.52%) |
Nov 17, 2023 | 67.12 | 68.46 | 67.12 | 68.22 | 738,965 | +1.85(+2.79%) |
Nov 16, 2023 | 67.54 | 68.38 | 65.33 | 66.37 | 875,652 | -2.18(-3.18%) |
Nov 15, 2023 | 70.47 | 70.96 | 68.51 | 68.55 | 704,192 | -1.75(-2.49%) |
Nov 14, 2023 | 70.37 | 71.09 | 68.51 | 70.30 | 777,033 | +1.11(+1.60%) |
Nov 13, 2023 | 68.48 | 69.69 | 67.93 | 69.19 | 569,582 | +0.59(+0.86%) |
Nov 10, 2023 | 68.66 | 69.41 | 68.06 | 68.60 | 550,524 | +0.96(+1.42%) |
Nov 09, 2023 | 68.00 | 70.23 | 67.21 | 67.64 | 858,166 | +1.24(+1.87%) |
Nov 08, 2023 | 64.57 | 66.50 | 64.18 | 66.40 | 1,150,373 | +0.98(+1.50%) |
Nov 07, 2023 | 67.24 | 67.73 | 63.21 | 65.42 | 1,478,149 | -1.54(-2.30%) |
Nov 06, 2023 | 69.72 | 69.75 | 66.94 | 66.96 | 918,194 | -2.17(-3.14%) |
Nov 03, 2023 | 68.95 | 69.33 | 68.03 | 69.13 | 630,346 | +0.18(+0.26%) |
Nov 02, 2023 | 68.40 | 69.24 | 66.69 | 68.95 | 1,025,376 | +1.16(+1.71%) |
Nov 01, 2023 | 66.47 | 69.08 | 66.45 | 67.79 | 943,324 | +1.75(+2.65%) |
Oct 31, 2023 | 66.04 | 66.86 | 65.27 | 66.04 | 696,862 | -0.09(-0.14%) |
Oct 30, 2023 | 66.67 | 67.25 | 65.18 | 66.13 | 609,056 | -0.17(-0.26%) |
Oct 27, 2023 | 66.00 | 67.00 | 65.24 | 66.30 | 696,531 | +0.52(+0.79%) |
Oct 26, 2023 | 66.04 | 67.08 | 65.23 | 65.78 | 474,993 | -1.10(-1.64%) |
Oct 25, 2023 | 67.96 | 68.65 | 66.39 | 66.88 | 805,876 | -1.34(-1.96%) |
Oct 24, 2023 | 68.39 | 68.74 | 67.50 | 68.22 | 644,451 | +0.11(+0.16%) |
Oct 23, 2023 | 68.51 | 69.08 | 67.39 | 68.11 | 648,760 | -1.12(-1.62%) |
Oct 20, 2023 | 70.83 | 71.43 | 67.79 | 69.23 | 980,789 | -1.95(-2.74%) |
Oct 19, 2023 | 70.00 | 72.13 | 69.22 | 71.18 | 740,428 | +0.57(+0.81%) |
Oct 18, 2023 | 72.18 | 72.80 | 70.31 | 70.61 | 565,282 | -1.69(-2.34%) |
Oct 17, 2023 | 71.55 | 72.71 | 71.18 | 72.30 | 500,954 | +0.64(+0.89%) |
Oct 16, 2023 | 73.72 | 73.72 | 70.83 | 71.66 | 671,642 | -1.92(-2.61%) |
Oct 13, 2023 | 72.23 | 73.94 | 71.95 | 73.58 | 560,417 | +2.47(+3.47%) |
Oct 12, 2023 | 73.01 | 73.53 | 70.73 | 71.11 | 778,741 | -1.32(-1.82%) |
Oct 11, 2023 | 72.17 | 73.23 | 71.49 | 72.43 | 443,021 | -0.68(-0.93%) |
Oct 10, 2023 | 73.00 | 73.78 | 72.54 | 73.11 | 530,304 | +0.15(+0.21%) |
Oct 09, 2023 | 73.41 | 73.87 | 71.72 | 72.96 | 528,235 | +1.28(+1.79%) |
Oct 06, 2023 | 70.43 | 72.94 | 70.06 | 71.68 | 576,126 | +1.09(+1.54%) |
Oct 05, 2023 | 69.00 | 70.69 | 69.00 | 70.59 | 577,219 | +0.67(+0.96%) |
Oct 04, 2023 | 70.99 | 71.07 | 69.03 | 69.92 | 737,537 | -2.31(-3.20%) |
Oct 03, 2023 | 72.42 | 73.71 | 71.18 | 72.23 | 599,900 | -0.73(-1.00%) |
Oct 02, 2023 | 74.07 | 74.92 | 72.44 | 72.96 | 500,109 | -2.02(-2.69%) |
Sep 29, 2023 | 76.47 | 76.60 | 74.11 | 74.98 | 855,996 | -1.36(-1.78%) |
Sep 28, 2023 | 76.90 | 77.27 | 75.72 | 76.34 | 552,984 | -0.69(-0.90%) |
Sep 27, 2023 | 77.28 | 77.49 | 76.00 | 77.03 | 666,978 | +1.91(+2.54%) |
Sep 26, 2023 | 75.24 | 76.59 | 75.03 | 75.12 | 545,637 | -1.27(-1.66%) |
Sep 25, 2023 | 74.00 | 76.81 | 76.12 | 76.39 | 692,323 | +2.23(+3.01%) |
Sep 22, 2023 | 73.73 | 74.83 | 73.23 | 74.16 | 487,933 | +1.16(+1.59%) |
Sep 21, 2023 | 74.57 | 75.01 | 72.63 | 73.00 | 760,713 | -1.77(-2.37%) |
Sep 20, 2023 | 74.50 | 76.63 | 74.17 | 74.77 | 722,987 | +0.15(+0.20%) |
Sep 19, 2023 | 77.07 | 77.99 | 74.60 | 74.62 | 881,868 | -1.49(-1.96%) |
Sep 18, 2023 | 75.85 | 76.71 | 75.71 | 76.11 | 556,121 | +0.43(+0.57%) |
Sep 15, 2023 | 75.89 | 77.00 | 75.57 | 75.68 | 1,862,189 | -0.16(-0.21%) |
Sep 14, 2023 | 75.45 | 76.53 | 74.64 | 75.84 | 866,773 | +1.93(+2.61%) |
Sep 13, 2023 | 75.44 | 75.89 | 73.37 | 73.91 | 611,390 | -1.42(-1.89%) |
Sep 12, 2023 | 73.14 | 75.65 | 72.76 | 75.33 | 721,547 | +3.31(+4.60%) |
Sep 11, 2023 | 72.14 | 73.32 | 71.64 | 72.02 | 676,339 | +0.43(+0.60%) |
Sep 08, 2023 | 72.35 | 73.40 | 71.50 | 71.59 | 802,956 | -0.62(-0.86%) |
Sep 07, 2023 | 73.84 | 74.38 | 71.76 | 72.21 | 727,332 | -2.05(-2.76%) |
Sep 06, 2023 | 75.69 | 76.55 | 74.15 | 74.26 | 825,237 | -1.79(-2.35%) |
Sep 05, 2023 | 77.48 | 78.92 | 75.82 | 76.05 | 1,145,679 | -0.23(-0.30%) |
Sep 01, 2023 | 76.81 | 77.54 | 75.37 | 76.28 | 912,975 | +0.96(+1.27%) |
Aug 31, 2023 | 75.58 | 76.36 | 74.58 | 75.32 | 569,707 | -0.25(-0.33%) |
Aug 30, 2023 | 73.85 | 76.33 | 73.40 | 75.57 | 827,107 | +1.95(+2.65%) |
Aug 29, 2023 | 73.07 | 74.21 | 71.57 | 73.62 | 479,279 | +0.57(+0.78%) |
Aug 28, 2023 | 73.52 | 74.69 | 72.89 | 73.05 | 567,514 | -0.39(-0.53%) |
Aug 25, 2023 | 73.40 | 74.01 | 72.52 | 73.44 | 532,042 | +0.85(+1.17%) |
Aug 24, 2023 | 73.32 | 74.05 | 72.54 | 72.59 | 489,266 | -1.24(-1.68%) |
Aug 23, 2023 | 72.28 | 74.16 | 71.15 | 73.83 | 678,528 | +0.58(+0.79%) |
Aug 22, 2023 | 74.20 | 74.49 | 72.85 | 73.25 | 568,010 | -0.97(-1.31%) |
Aug 21, 2023 | 75.49 | 76.46 | 72.63 | 74.22 | 686,783 | -0.70(-0.93%) |
Aug 18, 2023 | 72.60 | 75.03 | 72.32 | 74.92 | 808,758 | +0.84(+1.13%) |
Aug 17, 2023 | 74.87 | 75.16 | 73.73 | 74.08 | 1,557,471 | +0.50(+0.68%) |
Aug 16, 2023 | 73.97 | 75.17 | 73.14 | 73.58 | 860,696 | +0.32(+0.44%) |
Aug 15, 2023 | 73.93 | 74.34 | 72.31 | 73.26 | 779,929 | -1.33(-1.78%) |
Aug 14, 2023 | 74.84 | 75.28 | 73.57 | 74.59 | 686,041 | -0.75(-1.00%) |
Aug 11, 2023 | 73.89 | 75.68 | 73.00 | 75.34 | 1,163,682 | +2.39(+3.28%) |
Aug 10, 2023 | 74.06 | 75.10 | 72.92 | 72.95 | 916,458 | -1.28(-1.72%) |
Aug 09, 2023 | 74.55 | 75.23 | 73.47 | 74.23 | 1,754,481 | +0.60(+0.81%) |
Aug 08, 2023 | 72.00 | 74.04 | 69.52 | 73.63 | 3,768,540 | -1.75(-2.32%) |
Aug 07, 2023 | 76.40 | 76.69 | 74.56 | 75.38 | 838,812 | -0.85(-1.12%) |
Aug 04, 2023 | 77.00 | 77.54 | 75.66 | 76.23 | 783,474 | -0.38(-0.50%) |
Aug 03, 2023 | 74.63 | 77.40 | 74.33 | 76.61 | 808,254 | +1.65(+2.20%) |
Aug 02, 2023 | 74.64 | 75.24 | 71.66 | 74.96 | 1,315,657 | -0.96(-1.26%) |
Aug 01, 2023 | 75.63 | 76.54 | 74.01 | 75.92 | 1,349,243 | -0.88(-1.15%) |
Jul 31, 2023 | 76.83 | 77.77 | 76.50 | 76.80 | 817,953 | +1.06(+1.40%) |
Jul 28, 2023 | 74.52 | 75.94 | 74.31 | 75.74 | 549,242 | +1.54(+2.08%) |
Jul 27, 2023 | 75.69 | 75.99 | 73.99 | 74.20 | 694,633 | -0.78(-1.04%) |
Jul 26, 2023 | 75.00 | 76.29 | 74.73 | 74.98 | 1,238,132 | -0.87(-1.15%) |
Jul 25, 2023 | 75.00 | 76.63 | 73.66 | 75.85 | 811,198 | +0.25(+0.33%) |
Jul 24, 2023 | 74.21 | 76.24 | 74.21 | 75.60 | 862,717 | +1.60(+2.16%) |
Jul 21, 2023 | 73.21 | 74.15 | 72.52 | 74.00 | 877,693 | +0.97(+1.33%) |
Jul 20, 2023 | 72.62 | 74.06 | 72.42 | 73.03 | 1,191,878 | +0.70(+0.97%) |
Jul 19, 2023 | 71.85 | 73.02 | 71.07 | 72.33 | 1,032,554 | +0.70(+0.98%) |
Jul 18, 2023 | 70.30 | 72.59 | 70.28 | 71.63 | 882,602 | +1.86(+2.67%) |
Jul 17, 2023 | 67.72 | 70.12 | 67.44 | 69.77 | 542,617 | +1.10(+1.60%) |
Jul 14, 2023 | 70.49 | 70.66 | 68.36 | 68.67 | 481,026 | -2.08(-2.94%) |
Jul 13, 2023 | 70.50 | 71.92 | 69.75 | 70.75 | 721,445 | +0.06(+0.08%) |
Jul 12, 2023 | 71.27 | 71.46 | 69.54 | 70.69 | 833,917 | +0.53(+0.76%) |
Jul 11, 2023 | 68.94 | 70.53 | 68.57 | 70.16 | 843,875 | +1.68(+2.45%) |
Jul 10, 2023 | 66.77 | 68.48 | 66.69 | 68.48 | 915,738 | +1.87(+2.81%) |
Jul 07, 2023 | 64.20 | 67.22 | 63.51 | 66.61 | 1,053,853 | +2.42(+3.77%) |
Jul 06, 2023 | 63.69 | 64.60 | 62.09 | 64.19 | 913,629 | -0.20(-0.31%) |
Jul 05, 2023 | 64.00 | 64.97 | 63.37 | 64.39 | 1,446,549 | +1.28(+2.03%) |
Jul 03, 2023 | 63.00 | 63.97 | 62.42 | 63.11 | 455,932 | +0.18(+0.29%) |
Jun 30, 2023 | 60.00 | 63.52 | 59.35 | 62.93 | 1,096,479 | +3.56(+6.00%) |
Jun 29, 2023 | 56.86 | 59.40 | 56.71 | 59.37 | 1,032,826 | +2.67(+4.71%) |
Jun 28, 2023 | 57.54 | 58.27 | 56.07 | 56.70 | 901,460 | -1.44(-2.48%) |
Jun 27, 2023 | 58.20 | 58.72 | 57.51 | 58.14 | 717,804 | +0.03(+0.05%) |
Jun 26, 2023 | 56.92 | 58.78 | 56.92 | 58.11 | 590,344 | +1.55(+2.74%) |
Jun 23, 2023 | 56.37 | 56.80 | 55.53 | 56.56 | 1,490,060 | -1.32(-2.28%) |
Jun 22, 2023 | 57.32 | 58.33 | 56.93 | 57.88 | 612,511 | -0.27(-0.46%) |
Jun 21, 2023 | 56.43 | 58.61 | 56.27 | 58.15 | 697,372 | +1.18(+2.07%) |
Jun 20, 2023 | 57.07 | 57.82 | 55.53 | 56.97 | 907,991 | -1.04(-1.79%) |
Jun 16, 2023 | 59.50 | 60.00 | 57.97 | 58.01 | 1,077,857 | -0.21(-0.36%) |
Jun 15, 2023 | 58.22 | 58.94 | 57.82 | 58.22 | 1,024,740 | -0.48(-0.82%) |
May 08, 2023 | 58.13 | 58.80 | 57.51 | 58.70 | 642,467 | +1.66(+2.91%) |
May 05, 2023 | 57.35 | 58.81 | 55.87 | 57.04 | 1,661,262 | +2.04(+3.71%) |
May 04, 2023 | 55.67 | 56.84 | 54.13 | 55.00 | 2,210,938 | -0.40(-0.72%) |
May 03, 2023 | 55.33 | 57.25 | 54.45 | 55.40 | 1,545,549 | -1.50(-2.64%) |
May 02, 2023 | 62.24 | 62.50 | 55.68 | 56.90 | 1,252,226 | -2.61(-4.39%) |
May 01, 2023 | 58.60 | 59.99 | 58.12 | 59.51 | 1,451,378 | -0.49(-0.82%) |
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 694,514 | +1.80(+3.09%) |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 1,235,878 | -0.48(-0.82%) |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 694,735 | -1.60(-2.65%) |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 486,896 | -2.74(-4.35%) |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 496,420 | +2.06(+3.38%) |
Apr 21, 2023 | 60.69 | 61.59 | 60.00 | 60.96 | 880,425 | +0.45(+0.74%) |
Apr 20, 2023 | 62.45 | 62.85 | 60.07 | 60.51 | 738,769 | -2.86(-4.51%) |
Apr 19, 2023 | 66.00 | 66.00 | 63.00 | 63.37 | 718,113 | -3.59(-5.36%) |
Apr 18, 2023 | 66.74 | 67.35 | 65.80 | 66.96 | 470,741 | +0.23(+0.34%) |
Apr 17, 2023 | 65.73 | 66.83 | 65.37 | 66.73 | 386,234 | +0.74(+1.12%) |
Apr 14, 2023 | 66.90 | 67.38 | 65.27 | 65.99 | 464,925 | -0.55(-0.83%) |
Apr 13, 2023 | 65.80 | 66.71 | 65.49 | 66.54 | 738,385 | +0.95(+1.45%) |
Apr 12, 2023 | 66.61 | 66.95 | 64.70 | 65.59 | 597,026 | -0.15(-0.23%) |
Apr 11, 2023 | 63.98 | 66.65 | 63.19 | 65.74 | 765,201 | +2.60(+4.12%) |
Apr 10, 2023 | 60.95 | 63.39 | 60.95 | 63.14 | 563,479 | +2.36(+3.88%) |
Apr 06, 2023 | 61.57 | 61.72 | 60.19 | 60.78 | 853,950 | -0.70(-1.14%) |
Apr 05, 2023 | 63.73 | 64.03 | 60.53 | 61.48 | 1,376,059 | -2.21(-3.47%) |
Apr 04, 2023 | 66.84 | 66.84 | 62.12 | 63.69 | 945,447 | -3.06(-4.58%) |
Apr 03, 2023 | 68.39 | 68.39 | 65.70 | 66.75 | 1,124,180 | +1.69(+2.60%) |
Mar 31, 2023 | 65.07 | 65.70 | 64.61 | 65.06 | 532,418 | +0.42(+0.65%) |
Mar 30, 2023 | 66.73 | 67.51 | 64.43 | 64.64 | 561,812 | -1.70(-2.56%) |
Mar 29, 2023 | 67.02 | 67.37 | 65.21 | 66.34 | 709,611 | +0.35(+0.53%) |
Mar 28, 2023 | 65.10 | 66.36 | 65.10 | 65.99 | 899,407 | +0.65(+0.99%) |
Mar 27, 2023 | 63.41 | 65.96 | 62.00 | 65.34 | 949,310 | +2.93(+4.69%) |
Mar 24, 2023 | 61.02 | 63.09 | 60.51 | 62.41 | 1,653,320 | +0.04(+0.06%) |
Mar 23, 2023 | 63.15 | 65.17 | 61.08 | 62.37 | 962,085 | -0.21(-0.34%) |
Mar 22, 2023 | 65.13 | 65.80 | 62.41 | 62.58 | 1,267,875 | -2.09(-3.23%) |
Mar 21, 2023 | 64.00 | 65.84 | 63.28 | 64.67 | 1,047,648 | +2.45(+3.94%) |
Mar 20, 2023 | 60.24 | 62.48 | 60.24 | 62.22 | 848,196 | +2.48(+4.15%) |
Mar 17, 2023 | 61.33 | 61.70 | 58.15 | 59.74 | 9,912,485 | -2.12(-3.43%) |
Mar 16, 2023 | 60.28 | 62.63 | 59.26 | 61.86 | 1,220,162 | +0.19(+0.31%) |
Mar 15, 2023 | 62.00 | 63.10 | 60.08 | 61.67 | 1,824,244 | -4.09(-6.22%) |
Mar 14, 2023 | 65.08 | 68.38 | 64.63 | 65.76 | 1,068,461 | +1.74(+2.72%) |
Mar 13, 2023 | 61.80 | 65.15 | 61.64 | 64.02 | 1,211,198 | -0.61(-0.94%) |
Mar 10, 2023 | 67.34 | 69.13 | 64.18 | 64.63 | 1,249,453 | -2.52(-3.75%) |
Mar 09, 2023 | 71.30 | 72.09 | 67.12 | 67.15 | 1,356,197 | -4.13(-5.79%) |
Mar 08, 2023 | 73.00 | 73.52 | 70.51 | 71.28 | 1,324,485 | -2.21(-3.01%) |
Mar 07, 2023 | 75.09 | 75.77 | 73.43 | 73.49 | 1,112,295 | -2.16(-2.86%) |
Mar 06, 2023 | 74.78 | 77.71 | 73.86 | 75.65 | 2,929,489 | +3.44(+4.76%) |
Mar 03, 2023 | 69.31 | 72.49 | 69.02 | 72.21 | 825,498 | +2.08(+2.97%) |
Mar 02, 2023 | 69.58 | 70.72 | 68.88 | 70.13 | 772,176 | +0.01(+0.01%) |
Mar 01, 2023 | 67.88 | 70.92 | 67.45 | 70.12 | 1,008,873 | +2.87(+4.27%) |
Feb 28, 2023 | 67.57 | 67.89 | 66.44 | 67.25 | 929,543 | +0.49(+0.73%) |
Feb 27, 2023 | 65.34 | 66.89 | 64.76 | 66.76 | 626,526 | +1.46(+2.24%) |
Feb 24, 2023 | 63.96 | 66.09 | 63.50 | 65.30 | 717,835 | +0.36(+0.55%) |
Feb 23, 2023 | 65.65 | 66.05 | 63.30 | 64.94 | 1,386,386 | +0.19(+0.29%) |
Feb 22, 2023 | 66.05 | 68.13 | 62.75 | 64.75 | 1,857,319 | -2.45(-3.65%) |
Feb 21, 2023 | 71.91 | 72.62 | 67.07 | 67.20 | 2,147,292 | -6.64(-8.99%) |
Feb 17, 2023 | 77.41 | 77.53 | 73.44 | 73.84 | 961,490 | -4.78(-6.08%) |
Feb 16, 2023 | 78.15 | 79.57 | 77.98 | 78.62 | 544,499 | -0.21(-0.27%) |
Feb 15, 2023 | 77.60 | 78.83 | 77.11 | 78.83 | 659,584 | -0.07(-0.09%) |
Feb 14, 2023 | 78.00 | 80.00 | 77.45 | 78.90 | 655,970 | +0.00(+0.00%) |
Feb 13, 2023 | 77.95 | 79.76 | 77.10 | 78.90 | 427,141 | +0.20(+0.25%) |
Feb 10, 2023 | 78.35 | 79.32 | 78.11 | 78.70 | 553,901 | +0.70(+0.90%) |
Feb 09, 2023 | 78.53 | 79.22 | 77.45 | 78.00 | 715,908 | -1.01(-1.28%) |
Feb 08, 2023 | 77.31 | 79.97 | 77.01 | 79.01 | 1,146,991 | +1.97(+2.56%) |
Feb 07, 2023 | 74.65 | 77.09 | 74.40 | 77.04 | 916,297 | +3.12(+4.22%) |
Feb 06, 2023 | 73.45 | 74.19 | 72.38 | 73.92 | 557,714 | +0.91(+1.25%) |
Feb 03, 2023 | 70.62 | 73.86 | 70.41 | 73.01 | 1,000,004 | +2.56(+3.63%) |
Feb 02, 2023 | 72.34 | 73.09 | 68.82 | 70.45 | 1,237,486 | -1.89(-2.61%) |