Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 99.33 | 99.41 | 95.93 | 96.13 | 2,673,280 | -3.57(-3.58%) |
Jan 30, 2024 | 99.59 | 100.34 | 98.74 | 99.71 | 1,442,025 | -0.45(-0.45%) |
Jan 29, 2024 | 103.42 | 103.65 | 97.97 | 100.16 | 2,683,146 | -3.51(-3.38%) |
Jan 26, 2024 | 104.81 | 105.26 | 103.44 | 103.67 | 945,255 | -0.79(-0.76%) |
Jan 25, 2024 | 103.69 | 104.84 | 103.26 | 104.46 | 1,160,941 | +1.20(+1.17%) |
Jan 24, 2024 | 105.64 | 105.64 | 102.40 | 103.25 | 927,250 | -1.43(-1.36%) |
Jan 23, 2024 | 104.75 | 105.36 | 103.44 | 104.68 | 1,363,578 | +0.50(+0.48%) |
Jan 22, 2024 | 103.37 | 104.56 | 102.22 | 104.18 | 1,949,574 | +1.58(+1.53%) |
Jan 19, 2024 | 102.97 | 103.04 | 100.22 | 102.61 | 1,582,783 | -0.23(-0.23%) |
Jan 18, 2024 | 101.82 | 103.39 | 101.21 | 102.84 | 2,386,988 | +1.70(+1.68%) |
Jan 17, 2024 | 99.60 | 101.51 | 99.42 | 101.14 | 1,275,503 | +0.46(+0.45%) |
Jan 16, 2024 | 99.63 | 101.04 | 99.10 | 100.69 | 1,593,550 | -0.48(-0.47%) |
Jan 12, 2024 | 100.47 | 101.42 | 99.52 | 101.16 | 995,657 | +0.80(+0.80%) |
Jan 11, 2024 | 101.98 | 101.98 | 97.22 | 100.36 | 1,630,958 | +2.11(+2.15%) |
Jan 10, 2024 | 99.20 | 99.77 | 98.16 | 98.25 | 888,372 | -0.32(-0.32%) |
Jan 09, 2024 | 97.93 | 99.14 | 97.93 | 98.56 | 846,444 | -0.34(-0.35%) |
Jan 08, 2024 | 97.73 | 99.65 | 97.64 | 98.91 | 936,228 | +1.63(+1.67%) |
Jan 05, 2024 | 95.94 | 97.89 | 95.94 | 97.28 | 1,133,087 | +0.47(+0.48%) |
Jan 04, 2024 | 96.36 | 97.72 | 95.76 | 96.81 | 1,639,049 | +0.32(+0.33%) |
Jan 03, 2024 | 99.54 | 99.86 | 95.96 | 96.49 | 2,130,726 | -4.35(-4.31%) |
Jan 02, 2024 | 99.69 | 101.48 | 99.00 | 100.84 | 1,312,546 | +0.76(+0.76%) |
Dec 29, 2023 | 100.52 | 101.41 | 99.58 | 100.08 | 984,066 | -0.76(-0.75%) |
Dec 28, 2023 | 100.44 | 101.12 | 99.93 | 100.84 | 665,715 | -0.04(-0.04%) |
Dec 27, 2023 | 100.78 | 101.86 | 99.95 | 100.88 | 1,004,838 | +0.31(+0.31%) |
Dec 26, 2023 | 101.11 | 101.27 | 100.24 | 100.57 | 723,768 | -0.40(-0.39%) |
Dec 22, 2023 | 101.14 | 101.38 | 100.06 | 100.97 | 879,211 | -0.59(-0.58%) |
Dec 21, 2023 | 101.26 | 101.64 | 100.36 | 101.56 | 961,579 | +1.63(+1.63%) |
Dec 20, 2023 | 99.78 | 101.71 | 99.58 | 99.93 | 1,060,120 | -0.86(-0.85%) |
Dec 19, 2023 | 99.96 | 101.97 | 98.85 | 100.79 | 1,625,635 | +1.71(+1.73%) |
Dec 18, 2023 | 101.52 | 101.52 | 98.13 | 99.08 | 1,924,288 | -2.48(-2.44%) |
Dec 15, 2023 | 102.02 | 102.19 | 100.20 | 101.56 | 3,173,410 | -0.84(-0.82%) |
Dec 14, 2023 | 99.32 | 103.80 | 98.63 | 102.40 | 3,783,479 | +4.41(+4.50%) |
Dec 13, 2023 | 94.37 | 98.47 | 94.26 | 97.99 | 2,099,296 | +3.95(+4.20%) |
Dec 12, 2023 | 96.35 | 96.70 | 93.87 | 94.04 | 2,549,363 | -2.78(-2.87%) |
Dec 11, 2023 | 96.83 | 97.19 | 95.62 | 96.82 | 1,230,950 | +0.20(+0.21%) |
Dec 08, 2023 | 95.62 | 97.11 | 95.46 | 96.62 | 1,320,490 | -0.25(-0.26%) |
Dec 07, 2023 | 96.38 | 97.82 | 96.29 | 96.88 | 1,358,021 | +0.71(+0.74%) |
Dec 06, 2023 | 97.31 | 97.96 | 95.73 | 96.17 | 1,619,504 | -0.67(-0.69%) |
Dec 05, 2023 | 97.03 | 98.06 | 96.44 | 96.84 | 1,646,069 | -1.52(-1.54%) |
Dec 04, 2023 | 96.49 | 98.86 | 96.48 | 98.35 | 2,349,097 | +1.22(+1.25%) |
Dec 01, 2023 | 93.19 | 97.24 | 92.96 | 97.14 | 2,241,781 | +4.12(+4.43%) |
Nov 30, 2023 | 93.44 | 93.54 | 91.81 | 93.02 | 1,563,950 | +0.20(+0.21%) |
Nov 29, 2023 | 91.76 | 93.36 | 91.45 | 92.82 | 1,487,578 | +1.55(+1.70%) |
Nov 28, 2023 | 91.10 | 91.73 | 90.14 | 91.27 | 1,690,354 | +0.25(+0.27%) |
Nov 27, 2023 | 90.77 | 91.46 | 90.28 | 91.02 | 1,392,596 | -0.01(-0.01%) |
Nov 24, 2023 | 90.13 | 91.05 | 89.58 | 91.03 | 511,605 | +1.03(+1.14%) |
Nov 22, 2023 | 89.77 | 90.61 | 89.15 | 90.01 | 984,511 | +0.76(+0.85%) |
Nov 21, 2023 | 89.47 | 89.73 | 87.92 | 89.25 | 1,792,243 | -1.00(-1.10%) |
Nov 20, 2023 | 88.43 | 90.27 | 87.53 | 90.25 | 2,062,862 | +1.54(+1.73%) |
Nov 17, 2023 | 85.88 | 90.00 | 85.28 | 88.71 | 4,333,133 | +3.67(+4.32%) |
Nov 16, 2023 | 79.92 | 85.49 | 79.84 | 85.04 | 4,848,559 | +4.99(+6.23%) |
Nov 15, 2023 | 78.63 | 80.90 | 78.54 | 80.05 | 4,103,106 | +1.61(+2.06%) |
Nov 14, 2023 | 75.58 | 78.81 | 75.58 | 78.44 | 2,515,554 | +4.65(+6.31%) |
Nov 13, 2023 | 73.16 | 74.23 | 72.82 | 73.78 | 1,655,710 | +0.20(+0.27%) |
Nov 10, 2023 | 73.13 | 73.61 | 71.34 | 73.59 | 1,997,512 | +0.42(+0.57%) |
Nov 09, 2023 | 74.40 | 74.40 | 72.89 | 73.17 | 1,303,153 | -1.14(-1.54%) |
Nov 08, 2023 | 75.28 | 75.43 | 74.30 | 74.31 | 1,111,877 | -0.05(-0.07%) |
Nov 07, 2023 | 76.01 | 76.33 | 74.31 | 74.36 | 1,295,600 | -1.11(-1.47%) |
Nov 06, 2023 | 76.39 | 76.72 | 75.08 | 75.47 | 1,164,362 | -1.07(-1.39%) |
Nov 03, 2023 | 76.28 | 78.13 | 76.28 | 76.54 | 1,460,297 | +0.89(+1.17%) |
Nov 02, 2023 | 74.84 | 76.31 | 74.84 | 75.65 | 1,303,102 | +1.48(+1.99%) |
Nov 01, 2023 | 74.49 | 74.61 | 73.08 | 74.17 | 1,871,426 | -0.35(-0.47%) |
Oct 31, 2023 | 74.40 | 74.96 | 73.36 | 74.52 | 1,574,870 | +1.00(+1.36%) |
Oct 30, 2023 | 72.61 | 73.80 | 71.91 | 73.52 | 1,610,171 | +1.19(+1.65%) |
Oct 27, 2023 | 71.90 | 73.25 | 71.81 | 72.33 | 1,635,014 | +0.79(+1.10%) |
Oct 26, 2023 | 75.24 | 75.63 | 70.99 | 71.54 | 2,964,815 | -4.24(-5.59%) |
Oct 25, 2023 | 76.92 | 77.16 | 75.75 | 75.77 | 1,170,326 | -1.76(-2.26%) |
Oct 24, 2023 | 77.87 | 78.35 | 76.60 | 77.53 | 1,224,238 | -0.07(-0.10%) |
Oct 23, 2023 | 77.24 | 78.52 | 76.88 | 77.60 | 1,204,937 | -0.33(-0.43%) |
Oct 20, 2023 | 78.26 | 78.58 | 77.44 | 77.93 | 1,273,426 | -0.43(-0.54%) |
Oct 19, 2023 | 79.26 | 80.15 | 77.92 | 78.36 | 1,427,992 | -0.94(-1.18%) |
Oct 18, 2023 | 80.64 | 80.64 | 78.50 | 79.30 | 2,184,843 | -1.55(-1.91%) |
Oct 17, 2023 | 79.87 | 81.11 | 79.87 | 80.85 | 1,581,118 | +0.58(+0.73%) |
Oct 16, 2023 | 80.48 | 81.35 | 79.87 | 80.26 | 1,656,468 | +0.38(+0.47%) |
Oct 13, 2023 | 80.73 | 81.12 | 79.61 | 79.89 | 1,940,938 | -0.52(-0.65%) |
Oct 12, 2023 | 80.16 | 80.78 | 79.75 | 80.41 | 2,253,727 | +0.07(+0.09%) |
Oct 11, 2023 | 78.82 | 80.66 | 78.81 | 80.34 | 1,902,363 | +1.57(+2.00%) |
Oct 10, 2023 | 78.49 | 79.67 | 78.18 | 78.76 | 2,137,453 | -0.43(-0.54%) |
Oct 09, 2023 | 76.36 | 79.43 | 76.36 | 79.19 | 2,771,061 | +2.31(+3.01%) |
Oct 06, 2023 | 74.53 | 77.52 | 73.98 | 76.88 | 2,357,901 | +2.14(+2.87%) |
Oct 05, 2023 | 74.53 | 75.21 | 73.93 | 74.73 | 1,403,285 | -0.27(-0.36%) |
Oct 04, 2023 | 75.40 | 75.57 | 74.32 | 75.01 | 1,307,255 | +0.48(+0.64%) |
Oct 03, 2023 | 76.19 | 76.29 | 73.89 | 74.53 | 2,102,000 | -1.75(-2.29%) |
Oct 02, 2023 | 77.02 | 77.26 | 75.38 | 76.27 | 2,004,205 | -0.59(-0.77%) |
Sep 29, 2023 | 77.08 | 78.52 | 76.85 | 76.86 | 2,273,236 | +0.49(+0.64%) |
Sep 28, 2023 | 76.62 | 77.22 | 75.69 | 76.37 | 2,577,877 | -1.37(-1.76%) |
Sep 27, 2023 | 76.46 | 77.94 | 76.20 | 77.74 | 2,160,037 | +1.74(+2.28%) |
Sep 26, 2023 | 77.09 | 77.88 | 75.80 | 76.00 | 3,747,607 | -1.29(-1.67%) |
Sep 25, 2023 | 71.51 | 77.83 | 76.14 | 77.30 | 10,880,242 | +8.05(+11.62%) |
Sep 22, 2023 | 70.31 | 70.49 | 69.19 | 69.25 | 2,092,184 | -0.61(-0.88%) |
Sep 21, 2023 | 69.94 | 70.73 | 69.61 | 69.86 | 3,045,645 | -0.75(-1.06%) |
Sep 20, 2023 | 71.32 | 72.06 | 70.50 | 70.61 | 1,496,836 | -0.25(-0.36%) |
Sep 19, 2023 | 71.20 | 71.20 | 69.93 | 70.87 | 2,443,057 | -0.55(-0.78%) |
Sep 18, 2023 | 70.84 | 71.91 | 70.60 | 71.42 | 2,615,676 | +0.20(+0.28%) |
Sep 15, 2023 | 71.23 | 71.57 | 70.30 | 71.22 | 3,645,824 | -0.56(-0.79%) |
Sep 14, 2023 | 70.14 | 71.88 | 69.79 | 71.78 | 1,958,210 | +1.32(+1.87%) |
Sep 13, 2023 | 68.92 | 70.50 | 68.92 | 70.46 | 2,077,469 | +1.68(+2.44%) |
Sep 12, 2023 | 70.85 | 71.09 | 68.45 | 68.78 | 1,611,185 | -2.06(-2.90%) |
Sep 11, 2023 | 71.09 | 71.44 | 70.37 | 70.84 | 1,403,582 | -0.21(-0.30%) |
Sep 08, 2023 | 69.63 | 71.13 | 69.63 | 71.05 | 2,020,516 | -0.17(-0.24%) |
Sep 07, 2023 | 69.63 | 71.44 | 69.34 | 71.22 | 2,276,667 | +1.58(+2.27%) |
Sep 06, 2023 | 70.50 | 71.53 | 69.39 | 69.63 | 1,894,494 | -1.57(-2.20%) |
Sep 05, 2023 | 70.84 | 71.62 | 70.05 | 71.20 | 2,147,089 | -0.26(-0.37%) |
Sep 01, 2023 | 70.50 | 71.64 | 70.43 | 71.46 | 1,186,879 | +1.63(+2.33%) |
Aug 31, 2023 | 70.45 | 70.80 | 69.65 | 69.84 | 1,692,055 | -0.59(-0.84%) |
Aug 30, 2023 | 69.94 | 71.09 | 69.94 | 70.43 | 1,512,725 | -0.00(-0.01%) |
Aug 29, 2023 | 70.39 | 71.71 | 69.97 | 70.43 | 1,699,449 | +0.27(+0.38%) |
Aug 28, 2023 | 70.03 | 70.49 | 69.27 | 70.16 | 1,592,677 | +0.69(+0.99%) |
Aug 25, 2023 | 69.07 | 70.25 | 68.27 | 69.48 | 3,080,087 | +0.46(+0.67%) |
Aug 24, 2023 | 71.21 | 72.35 | 68.99 | 69.02 | 4,148,018 | -1.23(-1.75%) |
Aug 23, 2023 | 65.04 | 70.36 | 64.53 | 70.24 | 8,102,505 | +8.34(+13.48%) |
Aug 22, 2023 | 63.51 | 63.51 | 61.77 | 61.90 | 3,333,732 | -1.82(-2.86%) |
Aug 21, 2023 | 66.00 | 66.24 | 63.48 | 63.72 | 3,722,593 | -2.76(-4.16%) |
Aug 18, 2023 | 64.59 | 66.58 | 64.59 | 66.48 | 2,358,732 | +1.39(+2.14%) |
Aug 17, 2023 | 65.60 | 65.95 | 65.07 | 65.09 | 3,449,863 | -0.54(-0.82%) |
Aug 16, 2023 | 65.40 | 66.42 | 65.22 | 65.63 | 2,304,057 | +0.09(+0.14%) |
Aug 15, 2023 | 65.18 | 65.79 | 64.07 | 65.54 | 2,640,221 | -0.34(-0.52%) |
Aug 14, 2023 | 66.01 | 66.18 | 64.87 | 65.88 | 2,412,535 | -0.46(-0.69%) |
Aug 11, 2023 | 66.76 | 67.14 | 66.08 | 66.34 | 1,829,844 | -0.74(-1.10%) |
Aug 10, 2023 | 68.63 | 69.36 | 66.57 | 67.08 | 2,076,134 | -0.78(-1.15%) |
Aug 09, 2023 | 69.16 | 69.16 | 67.69 | 67.86 | 1,075,890 | -1.17(-1.70%) |
Aug 08, 2023 | 68.03 | 69.12 | 67.89 | 69.03 | 1,441,391 | +0.00(+0.01%) |
Aug 07, 2023 | 69.30 | 69.47 | 68.81 | 69.03 | 1,290,072 | +0.11(+0.16%) |
Aug 04, 2023 | 70.46 | 70.60 | 68.61 | 68.92 | 1,526,023 | -1.27(-1.80%) |
Aug 03, 2023 | 68.44 | 70.60 | 67.54 | 70.18 | 1,973,714 | +1.84(+2.69%) |
Aug 02, 2023 | 67.88 | 68.50 | 67.08 | 68.34 | 1,247,413 | -0.14(-0.20%) |
Aug 01, 2023 | 68.27 | 68.86 | 67.87 | 68.48 | 1,684,103 | -0.09(-0.13%) |
Jul 31, 2023 | 69.96 | 70.36 | 67.98 | 68.57 | 1,899,211 | -1.00(-1.44%) |
Jul 28, 2023 | 68.88 | 69.89 | 68.39 | 69.57 | 1,515,602 | +1.55(+2.28%) |
Jul 27, 2023 | 68.23 | 69.86 | 67.61 | 68.02 | 1,973,295 | +0.28(+0.41%) |
Jul 26, 2023 | 66.45 | 67.75 | 66.45 | 67.75 | 1,771,532 | +1.10(+1.66%) |
Jul 25, 2023 | 64.35 | 66.79 | 63.97 | 66.64 | 2,029,135 | +2.18(+3.38%) |
Jul 24, 2023 | 63.92 | 65.20 | 63.54 | 64.47 | 1,192,584 | +0.78(+1.22%) |
Jul 21, 2023 | 65.00 | 65.00 | 63.51 | 63.69 | 1,163,118 | -0.88(-1.36%) |
Jul 20, 2023 | 64.66 | 64.82 | 63.61 | 64.57 | 1,735,563 | -0.37(-0.57%) |
Jul 19, 2023 | 64.24 | 65.12 | 63.60 | 64.94 | 1,663,537 | +1.40(+2.20%) |
Jul 18, 2023 | 61.68 | 64.16 | 61.68 | 63.54 | 2,039,605 | +1.86(+3.01%) |
Jul 17, 2023 | 62.02 | 62.20 | 61.23 | 61.68 | 1,948,193 | -0.83(-1.33%) |
Jul 14, 2023 | 64.16 | 64.80 | 62.22 | 62.52 | 2,008,942 | -1.46(-2.29%) |
Jul 13, 2023 | 64.21 | 64.70 | 63.82 | 63.98 | 1,467,140 | -0.35(-0.55%) |
Jul 12, 2023 | 64.57 | 64.97 | 63.90 | 64.33 | 2,532,344 | +0.59(+0.93%) |
Jul 11, 2023 | 62.48 | 64.75 | 62.45 | 63.74 | 2,270,490 | +1.47(+2.36%) |
Jul 10, 2023 | 59.51 | 62.33 | 59.51 | 62.27 | 2,376,509 | +2.67(+4.47%) |
Jul 07, 2023 | 60.21 | 60.95 | 59.53 | 59.61 | 2,596,763 | -1.63(-2.66%) |
Jul 06, 2023 | 62.45 | 62.45 | 60.56 | 61.24 | 1,896,796 | -1.52(-2.43%) |
Jul 05, 2023 | 62.35 | 62.82 | 61.17 | 62.76 | 1,919,812 | +0.14(+0.23%) |
Jul 03, 2023 | 61.81 | 63.26 | 61.20 | 62.62 | 1,502,098 | +0.94(+1.52%) |
Jun 30, 2023 | 61.27 | 62.02 | 60.61 | 61.68 | 1,746,654 | +1.02(+1.68%) |
Jun 29, 2023 | 61.83 | 62.44 | 60.45 | 60.66 | 2,047,002 | -1.14(-1.85%) |
Jun 28, 2023 | 62.18 | 62.88 | 61.55 | 61.81 | 1,834,855 | -0.48(-0.78%) |
Jun 27, 2023 | 60.99 | 62.97 | 60.41 | 62.29 | 1,813,309 | +1.40(+2.31%) |
Jun 26, 2023 | 59.37 | 61.53 | 59.29 | 60.88 | 2,163,687 | +1.66(+2.80%) |
Jun 23, 2023 | 58.73 | 59.45 | 58.11 | 59.23 | 3,766,637 | +0.06(+0.10%) |
Jun 22, 2023 | 59.75 | 59.75 | 58.54 | 59.17 | 1,229,528 | -0.46(-0.77%) |
Jun 21, 2023 | 60.11 | 60.34 | 59.61 | 59.63 | 1,675,895 | -0.35(-0.58%) |
Jun 20, 2023 | 61.03 | 61.06 | 59.73 | 59.98 | 2,448,795 | -1.46(-2.37%) |
Jun 16, 2023 | 62.98 | 63.27 | 61.00 | 61.44 | 2,825,824 | -1.29(-2.05%) |
Jun 15, 2023 | 62.05 | 62.83 | 61.37 | 62.72 | 1,723,378 | +0.81(+1.31%) |
Jun 14, 2023 | 63.88 | 64.51 | 61.64 | 61.91 | 1,891,949 | -1.89(-2.97%) |
Jun 13, 2023 | 62.06 | 64.11 | 62.05 | 63.81 | 2,521,559 | +2.17(+3.52%) |
Jun 12, 2023 | 62.01 | 62.31 | 61.05 | 61.64 | 2,106,122 | -0.25(-0.41%) |
Jun 09, 2023 | 62.70 | 63.29 | 61.78 | 61.89 | 1,592,250 | -0.30(-0.48%) |
Jun 08, 2023 | 63.78 | 64.44 | 62.10 | 62.19 | 2,292,670 | -1.69(-2.65%) |
Jun 07, 2023 | 61.68 | 64.90 | 61.44 | 63.88 | 4,811,424 | +2.81(+4.61%) |
Jun 06, 2023 | 57.92 | 61.10 | 57.54 | 61.06 | 2,346,277 | +3.09(+5.33%) |
Jun 05, 2023 | 58.09 | 58.31 | 56.73 | 57.97 | 2,317,139 | -0.47(-0.80%) |
Jun 02, 2023 | 56.93 | 58.56 | 56.59 | 58.44 | 1,915,395 | +2.28(+4.05%) |
Jun 01, 2023 | 55.90 | 56.41 | 55.03 | 56.16 | 1,568,698 | +0.21(+0.38%) |
May 31, 2023 | 56.68 | 56.98 | 54.78 | 55.95 | 1,653,933 | -1.10(-1.94%) |
May 30, 2023 | 56.59 | 57.16 | 55.44 | 57.05 | 1,866,151 | +1.05(+1.88%) |
May 26, 2023 | 54.19 | 56.08 | 53.94 | 56.00 | 1,993,217 | +1.21(+2.20%) |
May 25, 2023 | 56.24 | 56.78 | 54.39 | 54.79 | 2,351,200 | -1.49(-2.65%) |
May 24, 2023 | 54.63 | 56.68 | 54.28 | 56.29 | 3,249,294 | +1.15(+2.09%) |
May 23, 2023 | 57.47 | 58.99 | 55.04 | 55.13 | 7,355,642 | -0.15(-0.28%) |
May 22, 2023 | 56.24 | 56.70 | 54.77 | 55.28 | 4,443,540 | -1.30(-2.29%) |
May 19, 2023 | 57.90 | 58.16 | 55.74 | 56.58 | 2,424,500 | -1.63(-2.80%) |
May 18, 2023 | 56.66 | 58.25 | 56.26 | 58.21 | 1,769,340 | +1.59(+2.81%) |
May 17, 2023 | 55.09 | 56.96 | 54.47 | 56.62 | 2,304,411 | +1.58(+2.87%) |
May 16, 2023 | 56.08 | 56.31 | 54.58 | 55.04 | 2,749,528 | -2.36(-4.11%) |
May 15, 2023 | 56.19 | 57.45 | 55.84 | 57.39 | 1,637,240 | +1.24(+2.20%) |
May 12, 2023 | 55.95 | 56.21 | 55.46 | 56.16 | 1,303,813 | +0.33(+0.58%) |
May 11, 2023 | 55.95 | 56.18 | 55.03 | 55.83 | 1,371,313 | +0.05(+0.09%) |
May 10, 2023 | 57.35 | 57.45 | 55.44 | 55.78 | 1,588,645 | -0.99(-1.74%) |
May 09, 2023 | 56.76 | 57.67 | 56.46 | 56.77 | 1,327,055 | -0.68(-1.18%) |
May 08, 2023 | 58.51 | 58.74 | 57.07 | 57.44 | 1,030,886 | -0.88(-1.51%) |
May 05, 2023 | 57.64 | 58.94 | 57.52 | 58.33 | 2,100,884 | +1.60(+2.82%) |
May 04, 2023 | 56.53 | 57.41 | 56.07 | 56.73 | 1,516,321 | -0.17(-0.29%) |
May 03, 2023 | 57.94 | 58.55 | 56.81 | 56.90 | 1,589,006 | -1.01(-1.75%) |
May 02, 2023 | 58.00 | 58.18 | 56.58 | 57.91 | 1,834,563 | -0.53(-0.91%) |
May 01, 2023 | 59.49 | 59.57 | 58.08 | 58.44 | 1,648,094 | -1.22(-2.05%) |
Apr 28, 2023 | 60.18 | 60.18 | 58.37 | 59.66 | 1,662,825 | -0.60(-1.00%) |
Apr 27, 2023 | 58.14 | 60.34 | 57.98 | 60.26 | 1,723,824 | +2.45(+4.25%) |
Apr 26, 2023 | 57.94 | 58.66 | 57.75 | 57.81 | 1,293,572 | -0.10(-0.17%) |
Apr 25, 2023 | 58.64 | 58.95 | 57.90 | 57.91 | 1,661,626 | -1.43(-2.41%) |
Apr 24, 2023 | 59.69 | 60.16 | 58.69 | 59.34 | 1,517,480 | -0.44(-0.73%) |
Apr 21, 2023 | 60.33 | 60.49 | 59.67 | 59.77 | 1,434,564 | -0.43(-0.72%) |
Apr 20, 2023 | 59.24 | 60.85 | 59.15 | 60.21 | 1,663,618 | +0.15(+0.25%) |
Apr 19, 2023 | 59.01 | 60.32 | 58.92 | 60.06 | 1,607,616 | +0.63(+1.07%) |
Apr 18, 2023 | 58.85 | 59.60 | 58.72 | 59.42 | 1,409,554 | +1.18(+2.02%) |
Apr 17, 2023 | 58.35 | 58.58 | 57.78 | 58.24 | 1,541,175 | +0.05(+0.09%) |
Apr 14, 2023 | 58.06 | 59.30 | 57.80 | 58.19 | 1,825,032 | +0.15(+0.25%) |
Apr 13, 2023 | 58.06 | 58.34 | 57.41 | 58.04 | 1,572,963 | +0.10(+0.18%) |
Apr 12, 2023 | 59.09 | 59.58 | 57.93 | 57.94 | 2,763,328 | -0.75(-1.27%) |
Apr 11, 2023 | 58.51 | 58.92 | 57.70 | 58.69 | 2,292,968 | +0.58(+1.00%) |
Apr 10, 2023 | 57.28 | 58.39 | 57.28 | 58.11 | 2,346,791 | +0.67(+1.16%) |
Apr 06, 2023 | 57.53 | 57.97 | 57.07 | 57.44 | 1,790,719 | -0.43(-0.75%) |
Apr 05, 2023 | 57.73 | 58.11 | 57.46 | 57.87 | 2,002,957 | -0.61(-1.05%) |
Apr 04, 2023 | 59.91 | 60.14 | 57.67 | 58.48 | 2,005,193 | -1.16(-1.94%) |
Apr 03, 2023 | 59.52 | 59.81 | 58.90 | 59.64 | 2,912,456 | -0.10(-0.17%) |
Mar 31, 2023 | 58.27 | 59.84 | 58.18 | 59.75 | 2,156,259 | +1.70(+2.93%) |
Mar 30, 2023 | 58.13 | 58.37 | 57.07 | 58.05 | 2,980,750 | +0.02(+0.04%) |
Mar 29, 2023 | 58.19 | 59.03 | 57.53 | 58.02 | 2,553,743 | -0.21(-0.35%) |
Mar 28, 2023 | 58.38 | 59.31 | 57.87 | 58.23 | 1,763,702 | -0.15(-0.25%) |
Mar 27, 2023 | 58.22 | 58.76 | 57.76 | 58.38 | 1,678,928 | +0.57(+0.99%) |
Mar 24, 2023 | 58.02 | 58.10 | 56.99 | 57.80 | 1,696,031 | -0.59(-1.02%) |
Mar 23, 2023 | 58.77 | 59.36 | 57.41 | 58.40 | 2,881,240 | -0.05(-0.08%) |
Mar 22, 2023 | 60.51 | 60.67 | 58.33 | 58.45 | 2,441,074 | -2.07(-3.42%) |
Mar 21, 2023 | 59.07 | 60.95 | 59.07 | 60.51 | 2,725,671 | +2.03(+3.48%) |
Mar 20, 2023 | 57.57 | 59.75 | 57.44 | 58.48 | 2,181,780 | +1.09(+1.90%) |
Mar 17, 2023 | 59.55 | 59.55 | 56.80 | 57.39 | 8,377,714 | -1.52(-2.58%) |
Mar 16, 2023 | 59.46 | 61.16 | 57.73 | 58.91 | 5,784,280 | +0.66(+1.13%) |
Mar 15, 2023 | 57.46 | 58.60 | 56.76 | 58.25 | 2,929,548 | -0.16(-0.28%) |
Mar 14, 2023 | 59.16 | 59.42 | 57.89 | 58.41 | 2,747,007 | +0.33(+0.57%) |
Mar 13, 2023 | 57.46 | 59.72 | 57.08 | 58.08 | 2,634,151 | -1.14(-1.93%) |
Mar 10, 2023 | 60.99 | 60.99 | 58.11 | 59.23 | 2,543,256 | -1.57(-2.58%) |
Mar 09, 2023 | 60.91 | 61.64 | 60.59 | 60.80 | 2,330,336 | -0.04(-0.07%) |
Mar 08, 2023 | 61.24 | 61.32 | 60.18 | 60.84 | 1,875,253 | -0.38(-0.62%) |
Mar 07, 2023 | 59.83 | 61.63 | 59.53 | 61.22 | 2,101,433 | +1.87(+3.14%) |
Mar 06, 2023 | 60.17 | 60.66 | 58.90 | 59.35 | 2,234,120 | -1.01(-1.67%) |
Mar 03, 2023 | 61.02 | 61.28 | 60.32 | 60.36 | 1,529,987 | -0.20(-0.33%) |
Mar 02, 2023 | 60.02 | 60.88 | 59.72 | 60.56 | 1,285,878 | -0.09(-0.15%) |
Mar 01, 2023 | 60.97 | 61.21 | 60.12 | 60.66 | 1,377,520 | -0.69(-1.13%) |
Feb 28, 2023 | 62.31 | 62.43 | 61.10 | 61.35 | 2,239,052 | -0.99(-1.59%) |
Feb 27, 2023 | 61.97 | 62.43 | 61.18 | 62.34 | 1,651,921 | +1.11(+1.81%) |
Feb 24, 2023 | 60.94 | 61.89 | 60.65 | 61.23 | 1,770,823 | -0.78(-1.26%) |
Feb 23, 2023 | 62.92 | 63.49 | 61.45 | 62.01 | 1,223,721 | -1.17(-1.85%) |
Feb 22, 2023 | 63.33 | 63.96 | 62.24 | 63.18 | 1,445,896 | +0.24(+0.37%) |
Feb 21, 2023 | 62.46 | 63.44 | 61.88 | 62.94 | 2,293,579 | -1.19(-1.85%) |
Feb 17, 2023 | 64.70 | 64.98 | 63.06 | 64.13 | 1,437,531 | -0.85(-1.31%) |
Feb 16, 2023 | 63.48 | 65.93 | 63.25 | 64.98 | 2,292,905 | +0.53(+0.82%) |
Feb 15, 2023 | 62.85 | 65.05 | 62.37 | 64.45 | 1,256,631 | +0.91(+1.43%) |
Feb 14, 2023 | 63.35 | 64.19 | 62.04 | 63.54 | 1,503,495 | -0.55(-0.86%) |
Feb 13, 2023 | 60.90 | 64.11 | 60.57 | 64.09 | 2,753,303 | +3.20(+5.26%) |
Feb 10, 2023 | 61.39 | 61.67 | 60.22 | 60.89 | 3,097,383 | -1.31(-2.10%) |
Feb 09, 2023 | 63.84 | 64.33 | 61.97 | 62.20 | 1,813,287 | -1.10(-1.75%) |
Feb 08, 2023 | 64.83 | 65.65 | 63.13 | 63.30 | 1,901,311 | -2.38(-3.62%) |
Feb 07, 2023 | 65.60 | 66.13 | 64.58 | 65.68 | 1,272,833 | -0.44(-0.67%) |
Feb 06, 2023 | 67.69 | 68.10 | 65.86 | 66.12 | 2,313,856 | -2.87(-4.16%) |
Feb 03, 2023 | 69.08 | 70.48 | 68.78 | 68.99 | 1,753,661 | -1.51(-2.14%) |
Feb 02, 2023 | 69.55 | 71.82 | 69.29 | 70.50 | 3,103,225 | +2.01(+2.94%) |