Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 65.65 | 67.88 | 65.13 | 65.72 | 630,807 | +0.10(+0.15%) |
Jan 30, 2024 | 66.96 | 67.16 | 65.59 | 65.62 | 480,318 | -1.83(-2.71%) |
Jan 29, 2024 | 66.55 | 67.49 | 66.16 | 67.45 | 553,061 | +0.90(+1.35%) |
Jan 26, 2024 | 67.32 | 67.86 | 66.19 | 66.55 | 521,682 | -0.22(-0.33%) |
Jan 25, 2024 | 67.88 | 67.89 | 65.08 | 66.77 | 732,030 | -1.04(-1.53%) |
Jan 24, 2024 | 69.82 | 69.82 | 66.94 | 67.81 | 629,178 | -1.11(-1.61%) |
Jan 23, 2024 | 69.90 | 70.85 | 68.75 | 68.92 | 793,607 | +0.35(+0.51%) |
Jan 22, 2024 | 67.97 | 69.05 | 67.47 | 68.57 | 834,213 | +0.99(+1.46%) |
Jan 19, 2024 | 68.89 | 69.75 | 65.75 | 67.58 | 2,815,794 | -0.06(-0.09%) |
Jan 18, 2024 | 67.07 | 67.84 | 66.05 | 67.64 | 1,491,986 | +0.97(+1.45%) |
Jan 17, 2024 | 65.99 | 67.25 | 65.89 | 66.67 | 338,760 | -0.34(-0.51%) |
Jan 16, 2024 | 66.13 | 67.09 | 65.63 | 67.01 | 247,708 | +0.11(+0.16%) |
Jan 12, 2024 | 68.44 | 68.61 | 66.51 | 66.90 | 358,298 | -1.17(-1.72%) |
Jan 11, 2024 | 68.23 | 68.58 | 66.95 | 68.07 | 357,939 | -0.37(-0.54%) |
Jan 10, 2024 | 67.70 | 68.51 | 66.58 | 68.44 | 266,111 | +0.59(+0.87%) |
Jan 09, 2024 | 67.40 | 68.31 | 67.06 | 67.85 | 430,282 | -0.54(-0.79%) |
Jan 08, 2024 | 67.87 | 69.27 | 67.48 | 68.39 | 322,460 | +0.66(+0.97%) |
Jan 05, 2024 | 67.83 | 69.19 | 67.55 | 67.73 | 526,737 | -0.57(-0.83%) |
Jan 04, 2024 | 68.94 | 69.22 | 68.22 | 68.30 | 419,416 | -0.48(-0.69%) |
Jan 03, 2024 | 71.68 | 71.68 | 68.43 | 68.78 | 627,598 | -4.03(-5.54%) |
Jan 02, 2024 | 71.82 | 73.10 | 71.35 | 72.81 | 350,779 | +0.26(+0.36%) |
Dec 29, 2023 | 73.26 | 73.71 | 72.50 | 72.55 | 261,486 | -0.76(-1.03%) |
Dec 28, 2023 | 73.16 | 73.64 | 72.93 | 73.31 | 313,335 | -0.16(-0.22%) |
Dec 27, 2023 | 73.97 | 74.28 | 73.41 | 73.47 | 440,926 | +0.08(+0.11%) |
Dec 26, 2023 | 71.80 | 73.57 | 71.68 | 73.39 | 317,945 | +1.53(+2.13%) |
Dec 22, 2023 | 72.35 | 72.42 | 71.39 | 71.85 | 397,107 | -0.09(-0.12%) |
Dec 21, 2023 | 70.74 | 72.93 | 70.74 | 71.94 | 464,273 | +1.31(+1.86%) |
Dec 20, 2023 | 70.18 | 74.36 | 69.14 | 70.63 | 1,528,644 | -4.17(-5.58%) |
Dec 19, 2023 | 73.47 | 75.08 | 72.91 | 74.80 | 878,532 | +2.02(+2.78%) |
Dec 18, 2023 | 73.27 | 73.37 | 71.92 | 72.78 | 435,399 | +0.15(+0.21%) |
Dec 15, 2023 | 73.06 | 73.52 | 71.79 | 72.63 | 1,330,082 | -0.74(-1.00%) |
Dec 14, 2023 | 70.98 | 74.08 | 70.56 | 73.37 | 967,575 | +3.71(+5.33%) |
Dec 13, 2023 | 68.48 | 69.86 | 66.95 | 69.65 | 669,388 | +1.45(+2.13%) |
Dec 12, 2023 | 70.06 | 70.06 | 68.11 | 68.20 | 420,667 | -1.76(-2.52%) |
Dec 11, 2023 | 69.82 | 70.10 | 69.06 | 69.96 | 319,611 | +0.09(+0.13%) |
Dec 08, 2023 | 69.83 | 70.63 | 69.20 | 69.87 | 535,646 | -0.19(-0.27%) |
Dec 07, 2023 | 68.89 | 70.09 | 68.15 | 70.06 | 424,300 | +1.32(+1.93%) |
Dec 06, 2023 | 68.17 | 70.98 | 68.17 | 68.74 | 677,352 | +1.36(+2.02%) |
Dec 05, 2023 | 67.70 | 68.16 | 66.95 | 67.37 | 427,692 | -0.67(-0.98%) |
Dec 04, 2023 | 66.50 | 68.20 | 66.50 | 68.04 | 534,345 | +1.43(+2.15%) |
Dec 01, 2023 | 64.24 | 66.62 | 63.95 | 66.61 | 457,016 | +2.27(+3.53%) |
Nov 30, 2023 | 65.19 | 65.32 | 63.88 | 64.34 | 629,959 | -1.11(-1.70%) |
Nov 29, 2023 | 66.66 | 66.66 | 65.29 | 65.45 | 353,270 | -0.36(-0.54%) |
Nov 28, 2023 | 66.31 | 66.52 | 65.70 | 65.81 | 363,735 | -0.60(-0.90%) |
Nov 27, 2023 | 66.24 | 66.54 | 65.82 | 66.41 | 340,822 | -0.38(-0.57%) |
Nov 24, 2023 | 66.04 | 66.88 | 65.73 | 66.79 | 220,999 | +0.89(+1.34%) |
Nov 22, 2023 | 66.53 | 66.70 | 65.63 | 65.90 | 184,515 | +0.03(+0.05%) |
Nov 21, 2023 | 66.44 | 66.97 | 65.62 | 65.87 | 685,304 | -1.02(-1.52%) |
Nov 20, 2023 | 65.63 | 67.05 | 65.26 | 66.89 | 454,415 | +1.23(+1.88%) |
Nov 17, 2023 | 65.30 | 66.08 | 65.10 | 65.65 | 288,072 | +0.86(+1.32%) |
Nov 16, 2023 | 65.45 | 65.99 | 63.73 | 64.80 | 461,432 | -1.19(-1.81%) |
Nov 15, 2023 | 63.71 | 66.07 | 63.71 | 65.99 | 538,550 | +2.09(+3.27%) |
Nov 14, 2023 | 63.05 | 64.53 | 62.75 | 63.90 | 557,415 | +3.10(+5.09%) |
Nov 13, 2023 | 60.46 | 61.59 | 60.43 | 60.80 | 263,996 | -0.04(-0.07%) |
Nov 10, 2023 | 59.87 | 60.93 | 59.62 | 60.84 | 446,141 | +1.23(+2.07%) |
Nov 09, 2023 | 61.35 | 61.35 | 59.24 | 59.61 | 548,467 | -1.41(-2.32%) |
Nov 08, 2023 | 61.35 | 62.09 | 60.96 | 61.02 | 461,745 | -0.60(-0.97%) |
Nov 07, 2023 | 61.61 | 62.28 | 61.32 | 61.62 | 468,484 | -0.26(-0.42%) |
Nov 06, 2023 | 63.73 | 64.15 | 61.81 | 61.88 | 647,962 | -2.13(-3.33%) |
Nov 03, 2023 | 62.96 | 64.07 | 62.59 | 64.01 | 803,345 | +2.59(+4.21%) |
Nov 02, 2023 | 60.41 | 61.47 | 59.96 | 61.42 | 593,638 | +2.01(+3.38%) |
Nov 01, 2023 | 57.50 | 59.85 | 57.15 | 59.41 | 657,107 | +1.72(+2.99%) |
Oct 31, 2023 | 57.63 | 58.28 | 57.40 | 57.69 | 525,266 | +0.39(+0.68%) |
Oct 30, 2023 | 57.65 | 57.75 | 56.48 | 57.30 | 433,598 | +0.34(+0.59%) |
Oct 27, 2023 | 57.92 | 58.22 | 56.62 | 56.96 | 460,288 | -0.77(-1.33%) |
Oct 26, 2023 | 57.06 | 57.99 | 56.77 | 57.73 | 580,865 | +0.80(+1.40%) |
Oct 25, 2023 | 57.24 | 57.64 | 56.51 | 56.93 | 539,275 | -0.71(-1.23%) |
Oct 24, 2023 | 57.46 | 58.25 | 57.31 | 57.64 | 497,500 | +0.24(+0.42%) |
Oct 23, 2023 | 57.69 | 58.65 | 57.38 | 57.40 | 394,941 | -0.68(-1.17%) |
Oct 20, 2023 | 57.74 | 58.72 | 57.47 | 58.08 | 947,414 | +1.08(+1.89%) |
Oct 19, 2023 | 56.28 | 57.86 | 55.90 | 57.00 | 545,832 | +0.54(+0.95%) |
Oct 18, 2023 | 56.80 | 58.77 | 56.11 | 56.46 | 805,737 | -1.87(-3.21%) |
Oct 17, 2023 | 57.34 | 58.83 | 57.25 | 58.34 | 538,077 | +0.34(+0.58%) |
Oct 16, 2023 | 57.03 | 58.10 | 56.84 | 58.00 | 522,927 | +1.46(+2.59%) |
Oct 13, 2023 | 56.99 | 57.34 | 56.25 | 56.53 | 279,637 | -0.39(-0.68%) |
Oct 12, 2023 | 58.19 | 58.19 | 56.35 | 56.92 | 407,079 | -1.28(-2.21%) |
Oct 11, 2023 | 58.19 | 59.23 | 57.47 | 58.21 | 336,691 | -0.21(-0.36%) |
Oct 10, 2023 | 57.48 | 58.89 | 57.48 | 58.42 | 413,086 | +1.26(+2.21%) |
Oct 09, 2023 | 56.00 | 57.68 | 55.63 | 57.15 | 315,676 | +0.57(+1.00%) |
Oct 06, 2023 | 56.96 | 57.60 | 56.05 | 56.58 | 397,729 | -0.86(-1.49%) |
Oct 05, 2023 | 57.92 | 58.34 | 56.72 | 57.44 | 665,139 | -1.36(-2.32%) |
Oct 04, 2023 | 58.63 | 59.03 | 58.05 | 58.80 | 393,575 | +0.25(+0.42%) |
Oct 03, 2023 | 58.97 | 59.21 | 58.10 | 58.55 | 372,279 | -0.57(-0.96%) |
Oct 02, 2023 | 59.33 | 59.67 | 58.76 | 59.12 | 363,385 | -0.06(-0.10%) |
Sep 29, 2023 | 60.88 | 60.94 | 59.15 | 59.18 | 357,063 | -0.91(-1.51%) |
Sep 28, 2023 | 58.47 | 60.47 | 58.47 | 60.09 | 332,365 | +1.61(+2.76%) |
Sep 27, 2023 | 58.52 | 58.93 | 57.70 | 58.48 | 316,541 | +0.13(+0.22%) |
Sep 26, 2023 | 58.78 | 59.75 | 58.15 | 58.35 | 585,825 | -2.95(-4.81%) |
Sep 25, 2023 | 59.44 | 61.42 | 60.69 | 61.29 | 422,109 | +1.98(+3.34%) |
Sep 22, 2023 | 59.76 | 59.96 | 59.06 | 59.31 | 538,703 | -0.35(-0.58%) |
Sep 21, 2023 | 60.30 | 60.74 | 59.65 | 59.66 | 465,962 | -1.29(-2.12%) |
Sep 20, 2023 | 61.59 | 62.06 | 60.80 | 60.95 | 540,596 | -0.44(-0.71%) |
Sep 19, 2023 | 60.27 | 61.91 | 59.87 | 61.39 | 524,509 | +1.31(+2.19%) |
Sep 18, 2023 | 60.00 | 60.98 | 59.46 | 60.08 | 532,659 | +0.23(+0.38%) |
Sep 15, 2023 | 62.33 | 62.60 | 59.57 | 59.85 | 1,442,235 | -3.04(-4.83%) |
Sep 14, 2023 | 62.11 | 62.97 | 61.96 | 62.89 | 792,606 | +1.24(+2.02%) |
Sep 13, 2023 | 62.15 | 62.36 | 60.51 | 61.64 | 280,436 | -0.03(-0.05%) |
Sep 12, 2023 | 59.92 | 61.77 | 59.73 | 61.67 | 482,954 | +1.67(+2.79%) |
Sep 11, 2023 | 60.94 | 61.14 | 59.85 | 60.00 | 443,665 | -0.68(-1.13%) |
Sep 08, 2023 | 61.22 | 61.70 | 60.46 | 60.68 | 273,399 | -0.74(-1.21%) |
Sep 07, 2023 | 61.87 | 62.28 | 61.39 | 61.42 | 347,644 | -0.59(-0.96%) |
Sep 06, 2023 | 62.89 | 63.39 | 61.72 | 62.02 | 418,137 | -0.87(-1.39%) |
Sep 05, 2023 | 65.49 | 65.49 | 62.04 | 62.89 | 466,123 | -3.23(-4.88%) |
Sep 01, 2023 | 65.02 | 66.45 | 64.82 | 66.12 | 239,913 | +1.89(+2.95%) |
Aug 31, 2023 | 64.46 | 64.86 | 64.08 | 64.23 | 161,671 | -0.04(-0.06%) |
Aug 30, 2023 | 64.59 | 65.14 | 64.15 | 64.27 | 406,050 | -0.83(-1.28%) |
Aug 29, 2023 | 62.93 | 65.13 | 62.73 | 65.10 | 293,275 | +2.03(+3.22%) |
Aug 28, 2023 | 63.09 | 63.85 | 62.73 | 63.07 | 187,302 | +0.03(+0.05%) |
Aug 25, 2023 | 62.30 | 63.44 | 61.90 | 63.04 | 296,815 | +1.38(+2.23%) |
Aug 24, 2023 | 63.57 | 63.57 | 61.54 | 61.66 | 350,050 | -2.01(-3.16%) |
Aug 23, 2023 | 63.48 | 64.57 | 63.27 | 63.67 | 290,322 | -0.22(-0.34%) |
Aug 22, 2023 | 64.67 | 64.89 | 63.33 | 63.89 | 297,059 | -0.45(-0.69%) |
Aug 21, 2023 | 65.04 | 65.16 | 63.88 | 64.34 | 249,392 | -0.06(-0.09%) |
Aug 18, 2023 | 62.86 | 64.55 | 62.74 | 64.40 | 264,141 | +1.11(+1.75%) |
Aug 17, 2023 | 64.09 | 64.74 | 63.06 | 63.29 | 237,601 | +0.28(+0.44%) |
Aug 16, 2023 | 63.22 | 63.84 | 62.90 | 63.01 | 340,674 | -0.67(-1.06%) |
Aug 15, 2023 | 65.15 | 65.63 | 63.59 | 63.68 | 677,186 | -1.81(-2.77%) |
Aug 14, 2023 | 65.09 | 65.50 | 64.50 | 65.49 | 213,073 | -0.12(-0.18%) |
Aug 11, 2023 | 66.13 | 66.41 | 65.38 | 65.61 | 199,389 | -1.10(-1.65%) |
Aug 10, 2023 | 66.21 | 67.50 | 66.03 | 66.71 | 278,036 | +0.88(+1.34%) |
Aug 09, 2023 | 65.59 | 66.22 | 65.23 | 65.83 | 278,616 | +0.04(+0.06%) |
Aug 08, 2023 | 65.38 | 66.02 | 64.73 | 65.79 | 227,664 | -0.64(-0.97%) |
Aug 07, 2023 | 66.90 | 67.40 | 66.27 | 66.44 | 173,237 | -0.27(-0.40%) |
Aug 04, 2023 | 66.16 | 67.32 | 65.46 | 66.70 | 228,397 | +0.19(+0.28%) |
Aug 03, 2023 | 67.64 | 67.68 | 66.28 | 66.52 | 345,218 | -1.53(-2.24%) |
Aug 02, 2023 | 66.82 | 68.36 | 66.52 | 68.04 | 293,225 | +0.20(+0.29%) |
Aug 01, 2023 | 67.75 | 68.14 | 67.17 | 67.84 | 351,649 | -0.30(-0.44%) |
Jul 31, 2023 | 67.95 | 68.80 | 67.56 | 68.14 | 290,551 | +0.31(+0.45%) |
Jul 28, 2023 | 67.96 | 68.63 | 67.53 | 67.83 | 237,764 | +0.27(+0.40%) |
Jul 27, 2023 | 68.90 | 69.22 | 66.94 | 67.56 | 541,326 | -0.64(-0.94%) |
Jul 26, 2023 | 67.03 | 68.33 | 67.03 | 68.21 | 369,903 | +0.86(+1.28%) |
Jul 25, 2023 | 66.74 | 67.65 | 66.25 | 67.35 | 281,961 | +0.27(+0.40%) |
Jul 24, 2023 | 66.29 | 67.67 | 66.29 | 67.08 | 338,199 | +1.15(+1.74%) |
Jul 21, 2023 | 67.69 | 67.93 | 65.48 | 65.93 | 545,683 | -1.48(-2.19%) |
Jul 20, 2023 | 66.31 | 67.46 | 65.95 | 67.41 | 396,789 | +0.89(+1.34%) |
Jul 19, 2023 | 64.92 | 66.85 | 64.04 | 66.52 | 691,334 | +0.41(+0.61%) |
Jul 18, 2023 | 67.99 | 69.11 | 66.09 | 66.11 | 1,035,024 | -1.93(-2.84%) |
Jul 17, 2023 | 67.60 | 68.47 | 67.24 | 68.04 | 366,274 | +0.23(+0.34%) |
Jul 14, 2023 | 68.71 | 68.82 | 67.20 | 67.81 | 380,977 | -0.80(-1.17%) |
Jul 13, 2023 | 68.38 | 68.73 | 67.72 | 68.61 | 309,169 | +0.26(+0.38%) |
Jul 12, 2023 | 68.19 | 68.77 | 67.41 | 68.36 | 483,507 | +1.01(+1.50%) |
Jul 11, 2023 | 66.21 | 67.81 | 66.15 | 67.35 | 444,726 | +1.40(+2.12%) |
Jul 10, 2023 | 64.28 | 66.06 | 64.21 | 65.95 | 326,344 | +1.56(+2.43%) |
Jul 07, 2023 | 64.53 | 65.77 | 64.16 | 64.39 | 327,929 | +0.21(+0.32%) |
Jul 06, 2023 | 64.37 | 64.85 | 63.97 | 64.18 | 306,674 | -0.72(-1.11%) |
Jul 05, 2023 | 66.30 | 66.51 | 64.82 | 64.90 | 487,406 | -1.60(-2.41%) |
Jul 03, 2023 | 66.00 | 67.07 | 65.99 | 66.51 | 210,334 | +0.46(+0.69%) |
Jun 30, 2023 | 66.10 | 67.12 | 65.54 | 66.05 | 574,028 | +0.91(+1.40%) |
Jun 29, 2023 | 65.22 | 66.09 | 64.80 | 65.14 | 449,771 | +0.36(+0.55%) |
Jun 28, 2023 | 63.36 | 64.82 | 62.85 | 64.78 | 493,169 | +1.38(+2.17%) |
Jun 27, 2023 | 61.30 | 63.74 | 61.21 | 63.41 | 561,824 | +2.10(+3.42%) |
Jun 26, 2023 | 60.38 | 62.52 | 60.38 | 61.31 | 467,719 | +1.05(+1.74%) |
Jun 23, 2023 | 59.85 | 60.97 | 59.43 | 60.26 | 613,601 | +0.25(+0.41%) |
Jun 22, 2023 | 62.59 | 62.59 | 59.55 | 60.01 | 745,332 | -2.74(-4.37%) |
Jun 21, 2023 | 59.16 | 64.35 | 58.43 | 62.75 | 1,563,940 | -0.81(-1.28%) |
Jun 20, 2023 | 63.62 | 64.31 | 63.00 | 63.56 | 631,231 | -0.24(-0.37%) |
Jun 16, 2023 | 66.00 | 66.00 | 63.43 | 63.80 | 950,915 | -1.51(-2.31%) |
Jun 15, 2023 | 65.27 | 65.77 | 65.01 | 65.31 | 333,509 | +6.81(+11.65%) |
May 08, 2023 | 58.73 | 58.83 | 57.83 | 58.49 | 181,116 | +0.10(+0.17%) |
May 05, 2023 | 58.97 | 59.14 | 57.97 | 58.39 | 377,898 | +0.49(+0.85%) |
May 04, 2023 | 58.75 | 59.29 | 57.39 | 57.90 | 293,955 | -1.68(-2.81%) |
May 03, 2023 | 58.76 | 61.31 | 58.75 | 59.58 | 523,931 | +1.03(+1.75%) |
May 02, 2023 | 58.17 | 58.56 | 56.28 | 58.55 | 440,593 | +0.05(+0.08%) |
May 01, 2023 | 57.28 | 59.05 | 57.28 | 58.50 | 277,500 | +1.18(+2.06%) |
Apr 28, 2023 | 56.71 | 57.52 | 56.66 | 57.32 | 312,082 | +0.54(+0.95%) |
Apr 27, 2023 | 55.83 | 56.88 | 55.40 | 56.78 | 385,058 | +1.20(+2.16%) |
Apr 26, 2023 | 56.69 | 57.48 | 55.36 | 55.57 | 391,208 | -1.49(-2.61%) |
Apr 25, 2023 | 57.65 | 57.79 | 56.57 | 57.06 | 330,944 | -1.06(-1.83%) |
Apr 24, 2023 | 58.35 | 59.05 | 57.66 | 58.13 | 234,888 | -0.12(-0.20%) |
Apr 21, 2023 | 58.58 | 58.87 | 57.61 | 58.25 | 315,271 | -0.19(-0.32%) |
Apr 20, 2023 | 58.02 | 58.94 | 57.84 | 58.43 | 293,625 | -0.30(-0.50%) |
Apr 19, 2023 | 57.84 | 58.96 | 57.52 | 58.73 | 344,607 | +0.80(+1.38%) |
Apr 18, 2023 | 57.25 | 58.01 | 56.93 | 57.93 | 301,974 | +0.56(+0.98%) |
Apr 17, 2023 | 57.92 | 58.17 | 56.53 | 57.37 | 417,579 | -0.40(-0.70%) |
Apr 14, 2023 | 56.95 | 58.44 | 56.94 | 57.77 | 362,583 | +0.86(+1.51%) |
Apr 13, 2023 | 57.53 | 57.53 | 56.20 | 56.92 | 432,705 | -0.29(-0.50%) |
Apr 12, 2023 | 59.28 | 59.53 | 56.93 | 57.20 | 550,927 | -1.23(-2.11%) |
Apr 11, 2023 | 56.19 | 58.44 | 56.19 | 58.43 | 545,193 | +2.68(+4.81%) |
Apr 10, 2023 | 54.32 | 55.97 | 54.32 | 55.75 | 414,386 | +1.43(+2.64%) |
Apr 06, 2023 | 55.10 | 55.52 | 54.31 | 54.32 | 348,448 | -0.67(-1.21%) |
Apr 05, 2023 | 54.29 | 55.00 | 53.71 | 54.99 | 478,033 | +0.03(+0.05%) |
Apr 04, 2023 | 56.19 | 56.49 | 54.37 | 54.96 | 590,002 | -0.55(-0.99%) |
Apr 03, 2023 | 56.32 | 56.91 | 55.30 | 55.51 | 457,264 | -1.11(-1.96%) |
Mar 31, 2023 | 55.87 | 56.91 | 55.67 | 56.62 | 466,208 | +0.96(+1.73%) |
Mar 30, 2023 | 56.26 | 57.15 | 55.32 | 55.65 | 469,378 | -0.03(-0.05%) |
Mar 29, 2023 | 56.46 | 56.46 | 55.02 | 55.68 | 527,428 | -0.06(-0.11%) |
Mar 28, 2023 | 54.99 | 55.87 | 54.45 | 55.74 | 395,589 | +0.83(+1.52%) |
Mar 27, 2023 | 54.90 | 55.43 | 53.49 | 54.91 | 826,733 | +1.12(+2.08%) |
Mar 24, 2023 | 54.49 | 54.79 | 52.93 | 53.79 | 1,004,581 | -1.16(-2.11%) |
Mar 23, 2023 | 56.43 | 56.70 | 54.21 | 54.95 | 893,111 | -1.25(-2.22%) |
Mar 22, 2023 | 60.54 | 61.45 | 56.13 | 56.19 | 1,586,230 | -0.96(-1.68%) |
Mar 21, 2023 | 57.33 | 57.60 | 56.46 | 57.16 | 852,434 | +1.10(+1.96%) |
Mar 20, 2023 | 55.24 | 56.71 | 54.78 | 56.06 | 532,782 | +0.94(+1.71%) |
Mar 17, 2023 | 55.80 | 56.43 | 54.97 | 55.11 | 1,211,406 | -1.17(-2.07%) |
Mar 16, 2023 | 55.03 | 56.57 | 54.63 | 56.28 | 328,640 | +0.53(+0.95%) |
Mar 15, 2023 | 54.46 | 56.09 | 54.36 | 55.75 | 563,836 | -0.67(-1.18%) |
Mar 14, 2023 | 56.87 | 57.68 | 55.38 | 56.42 | 658,849 | +1.03(+1.86%) |
Mar 13, 2023 | 56.20 | 57.12 | 55.02 | 55.39 | 556,550 | -2.41(-4.18%) |
Mar 10, 2023 | 59.18 | 59.18 | 56.31 | 57.80 | 527,501 | -1.47(-2.48%) |
Mar 09, 2023 | 60.40 | 60.66 | 59.20 | 59.27 | 388,378 | -1.30(-2.15%) |
Mar 08, 2023 | 60.59 | 60.89 | 59.26 | 60.58 | 494,838 | +0.39(+0.65%) |
Mar 07, 2023 | 60.42 | 60.94 | 58.58 | 60.19 | 928,103 | -2.80(-4.44%) |
Mar 06, 2023 | 62.77 | 63.16 | 62.03 | 62.98 | 558,958 | +0.19(+0.30%) |
Mar 03, 2023 | 63.74 | 63.74 | 62.50 | 62.80 | 261,381 | -0.25(-0.39%) |
Mar 02, 2023 | 61.96 | 63.06 | 61.60 | 63.04 | 294,295 | +0.17(+0.27%) |
Mar 01, 2023 | 62.24 | 63.35 | 62.24 | 62.88 | 231,985 | +0.51(+0.82%) |
Feb 28, 2023 | 62.77 | 63.43 | 62.37 | 62.37 | 258,343 | -0.25(-0.39%) |
Feb 27, 2023 | 63.89 | 63.95 | 62.38 | 62.61 | 243,649 | -0.16(-0.25%) |
Feb 24, 2023 | 62.27 | 62.96 | 61.51 | 62.77 | 259,019 | +0.07(+0.11%) |
Feb 23, 2023 | 62.14 | 62.79 | 61.20 | 62.70 | 339,198 | +0.96(+1.56%) |
Feb 22, 2023 | 60.83 | 63.23 | 60.83 | 61.74 | 658,528 | +0.77(+1.26%) |
Feb 21, 2023 | 63.14 | 63.84 | 60.93 | 60.97 | 443,233 | -3.11(-4.85%) |
Feb 17, 2023 | 65.59 | 65.59 | 62.78 | 64.08 | 654,404 | -1.20(-1.83%) |
Feb 16, 2023 | 63.95 | 65.68 | 63.60 | 65.28 | 348,550 | +0.49(+0.76%) |
Feb 15, 2023 | 63.96 | 65.52 | 63.69 | 64.79 | 353,271 | +0.08(+0.12%) |
Feb 14, 2023 | 65.59 | 65.68 | 62.71 | 64.71 | 734,338 | -1.76(-2.64%) |
Feb 13, 2023 | 63.55 | 66.76 | 63.05 | 66.47 | 467,987 | +3.09(+4.88%) |
Feb 10, 2023 | 63.33 | 63.94 | 62.88 | 63.38 | 238,172 | -0.20(-0.31%) |
Feb 09, 2023 | 64.57 | 64.74 | 62.94 | 63.57 | 329,549 | -0.26(-0.40%) |
Feb 08, 2023 | 64.74 | 65.47 | 63.24 | 63.83 | 504,793 | -1.57(-2.40%) |
Feb 07, 2023 | 65.01 | 66.01 | 64.46 | 65.40 | 293,858 | -0.05(-0.08%) |
Feb 06, 2023 | 65.44 | 65.90 | 64.64 | 65.45 | 695,992 | -1.73(-2.57%) |
Feb 03, 2023 | 65.74 | 68.31 | 65.60 | 67.17 | 465,922 | +0.30(+0.45%) |
Feb 02, 2023 | 64.51 | 69.20 | 64.22 | 66.87 | 1,016,435 | +3.06(+4.80%) |