Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.30 | 75.48 | 73.59 | 74.34 | 573,655 | -0.37(-0.50%) |
Dec 28, 2023 | 73.99 | 74.96 | 73.39 | 74.71 | 461,145 | +0.40(+0.54%) |
Dec 27, 2023 | 74.35 | 75.33 | 73.51 | 74.31 | 812,810 | +0.15(+0.20%) |
Dec 26, 2023 | 74.56 | 74.98 | 73.70 | 74.16 | 557,338 | -0.24(-0.32%) |
Dec 22, 2023 | 74.93 | 74.93 | 73.17 | 74.40 | 736,905 | -0.14(-0.19%) |
Dec 21, 2023 | 75.10 | 75.20 | 73.11 | 74.54 | 564,367 | +0.54(+0.73%) |
Dec 20, 2023 | 73.40 | 76.28 | 72.84 | 74.00 | 1,365,039 | +0.50(+0.68%) |
Dec 19, 2023 | 74.60 | 75.29 | 73.04 | 73.50 | 1,251,640 | -0.59(-0.80%) |
Dec 18, 2023 | 73.68 | 74.69 | 72.12 | 74.09 | 942,732 | +0.45(+0.61%) |
Dec 15, 2023 | 69.73 | 74.97 | 68.69 | 73.64 | 4,463,437 | +2.81(+3.97%) |
Dec 14, 2023 | 69.94 | 76.51 | 67.38 | 70.83 | 4,113,971 | +3.18(+4.70%) |
Dec 13, 2023 | 67.24 | 68.64 | 65.76 | 67.65 | 841,528 | +0.33(+0.49%) |
Dec 12, 2023 | 67.07 | 67.76 | 66.61 | 67.32 | 716,536 | +0.17(+0.25%) |
Dec 11, 2023 | 67.25 | 68.08 | 66.44 | 67.15 | 617,752 | -0.25(-0.37%) |
Dec 08, 2023 | 65.70 | 67.88 | 65.50 | 67.40 | 1,600,011 | +1.74(+2.65%) |
Dec 07, 2023 | 64.67 | 65.97 | 63.88 | 65.66 | 610,524 | +0.95(+1.47%) |
Dec 06, 2023 | 65.25 | 66.69 | 63.47 | 64.71 | 1,236,923 | -1.59(-2.40%) |
Dec 05, 2023 | 66.09 | 66.55 | 65.13 | 66.30 | 667,060 | -0.25(-0.38%) |
Dec 04, 2023 | 66.38 | 68.00 | 65.72 | 66.55 | 1,024,125 | -0.93(-1.38%) |
Dec 01, 2023 | 65.78 | 67.64 | 64.89 | 67.48 | 1,156,743 | +1.66(+2.52%) |
Nov 30, 2023 | 66.52 | 67.77 | 65.38 | 65.82 | 1,226,542 | -0.41(-0.62%) |
Nov 29, 2023 | 64.92 | 68.17 | 64.60 | 66.23 | 1,390,229 | +1.23(+1.89%) |
Nov 28, 2023 | 64.75 | 65.81 | 64.02 | 65.00 | 856,638 | -0.05(-0.08%) |
Nov 27, 2023 | 63.35 | 65.95 | 63.00 | 65.05 | 1,403,667 | +1.25(+1.96%) |
Nov 24, 2023 | 63.83 | 64.53 | 62.99 | 63.80 | 598,542 | -0.03(-0.05%) |
Nov 22, 2023 | 64.37 | 64.50 | 63.31 | 63.83 | 1,017,538 | +0.19(+0.30%) |
Nov 21, 2023 | 64.14 | 64.28 | 62.82 | 63.64 | 965,529 | -0.95(-1.47%) |
Nov 20, 2023 | 64.60 | 64.84 | 63.44 | 64.59 | 1,086,441 | -0.05(-0.08%) |
Nov 17, 2023 | 64.25 | 65.00 | 63.30 | 64.64 | 1,159,280 | +0.30(+0.47%) |
Nov 16, 2023 | 62.82 | 65.40 | 62.11 | 64.34 | 1,409,255 | +1.44(+2.29%) |
Nov 15, 2023 | 63.35 | 64.44 | 62.52 | 62.90 | 1,530,251 | -0.50(-0.79%) |
Nov 14, 2023 | 60.28 | 63.48 | 59.68 | 63.40 | 2,165,897 | +4.55(+7.73%) |
Nov 13, 2023 | 57.00 | 59.12 | 56.77 | 58.85 | 1,386,748 | +1.52(+2.65%) |
Nov 10, 2023 | 55.92 | 57.55 | 55.16 | 57.33 | 1,667,785 | +1.80(+3.24%) |
Nov 09, 2023 | 55.50 | 56.49 | 53.90 | 55.53 | 2,067,970 | +1.26(+2.32%) |
Nov 08, 2023 | 47.54 | 55.01 | 47.54 | 54.27 | 3,990,194 | +6.62(+13.89%) |
Nov 07, 2023 | 46.42 | 48.07 | 45.92 | 47.65 | 2,511,071 | +1.08(+2.32%) |
Nov 06, 2023 | 48.77 | 48.77 | 46.12 | 46.57 | 843,634 | -1.84(-3.80%) |
Nov 03, 2023 | 49.09 | 49.59 | 48.04 | 48.41 | 1,192,811 | +0.53(+1.11%) |
Nov 02, 2023 | 46.32 | 48.66 | 46.26 | 47.88 | 1,497,533 | +2.43(+5.35%) |
Nov 01, 2023 | 44.07 | 45.60 | 43.76 | 45.45 | 1,037,816 | +0.93(+2.09%) |
Oct 31, 2023 | 44.43 | 45.06 | 43.99 | 44.52 | 1,039,537 | +0.56(+1.27%) |
Oct 30, 2023 | 44.34 | 44.69 | 42.91 | 43.96 | 982,841 | +0.35(+0.80%) |
Oct 27, 2023 | 44.87 | 45.00 | 43.36 | 43.61 | 1,158,978 | -1.06(-2.37%) |
Oct 26, 2023 | 46.00 | 46.65 | 44.50 | 44.67 | 1,456,138 | -1.37(-2.98%) |
Oct 25, 2023 | 48.43 | 48.49 | 45.20 | 46.04 | 2,699,462 | -3.58(-7.21%) |
Oct 24, 2023 | 48.90 | 50.98 | 48.90 | 49.62 | 1,237,290 | +1.27(+2.63%) |
Oct 23, 2023 | 50.34 | 50.59 | 48.28 | 48.35 | 1,411,666 | -2.26(-4.47%) |
Oct 20, 2023 | 54.00 | 54.44 | 50.25 | 50.61 | 1,922,434 | -1.70(-3.25%) |
Oct 19, 2023 | 51.75 | 52.32 | 51.31 | 52.31 | 821,145 | +0.59(+1.14%) |
Oct 18, 2023 | 52.40 | 52.67 | 51.01 | 51.72 | 864,862 | -1.49(-2.80%) |
Oct 17, 2023 | 51.63 | 54.30 | 51.43 | 53.21 | 1,099,511 | +1.19(+2.29%) |
Oct 16, 2023 | 51.12 | 53.06 | 50.30 | 52.02 | 1,261,138 | +1.35(+2.66%) |
Oct 13, 2023 | 50.28 | 51.20 | 49.76 | 50.67 | 1,002,861 | -0.38(-0.74%) |
Oct 12, 2023 | 52.39 | 52.39 | 49.86 | 51.05 | 1,529,963 | -1.19(-2.28%) |
Oct 11, 2023 | 53.72 | 54.09 | 51.59 | 52.24 | 1,389,974 | -1.14(-2.14%) |
Oct 10, 2023 | 53.00 | 54.54 | 53.00 | 53.38 | 978,084 | +0.48(+0.91%) |
Oct 09, 2023 | 54.16 | 54.23 | 52.58 | 52.90 | 856,873 | -2.10(-3.82%) |
Oct 06, 2023 | 53.56 | 55.26 | 53.22 | 55.00 | 962,259 | +1.67(+3.13%) |
Oct 05, 2023 | 52.83 | 53.75 | 52.67 | 53.33 | 877,702 | +0.16(+0.30%) |
Oct 04, 2023 | 53.16 | 53.32 | 52.05 | 53.17 | 1,258,872 | +0.24(+0.45%) |
Oct 03, 2023 | 54.19 | 54.27 | 52.26 | 52.93 | 1,585,528 | -1.58(-2.90%) |
Oct 02, 2023 | 54.80 | 55.44 | 53.87 | 54.51 | 1,036,613 | -0.86(-1.55%) |
Sep 29, 2023 | 56.07 | 56.73 | 55.16 | 55.37 | 1,011,654 | +0.49(+0.89%) |
Sep 28, 2023 | 54.27 | 55.11 | 52.93 | 54.88 | 855,430 | +0.44(+0.81%) |
Sep 27, 2023 | 55.18 | 55.48 | 53.88 | 54.44 | 881,567 | -0.16(-0.29%) |
Sep 26, 2023 | 54.40 | 55.13 | 54.03 | 54.60 | 733,096 | -0.48(-0.87%) |
Sep 25, 2023 | 54.17 | 55.18 | 54.58 | 55.08 | 637,500 | +0.67(+1.23%) |
Sep 22, 2023 | 55.72 | 55.72 | 54.09 | 54.41 | 809,528 | -0.67(-1.22%) |
Sep 21, 2023 | 56.19 | 56.26 | 54.35 | 55.08 | 1,370,047 | -1.95(-3.42%) |
Sep 20, 2023 | 58.35 | 59.68 | 56.91 | 57.03 | 1,110,254 | -0.99(-1.71%) |
Sep 19, 2023 | 58.60 | 58.95 | 57.24 | 58.02 | 1,176,502 | -0.38(-0.65%) |
Sep 18, 2023 | 58.16 | 58.94 | 57.39 | 58.40 | 1,218,019 | -0.32(-0.54%) |
Sep 15, 2023 | 58.95 | 59.73 | 58.34 | 58.72 | 1,475,305 | -0.59(-0.99%) |
Sep 14, 2023 | 54.04 | 59.95 | 53.61 | 59.31 | 5,222,318 | +5.86(+10.96%) |
Sep 13, 2023 | 55.22 | 55.23 | 51.41 | 53.45 | 3,454,677 | -2.04(-3.68%) |
Sep 12, 2023 | 56.36 | 57.35 | 55.31 | 55.49 | 1,171,095 | -1.06(-1.87%) |
Sep 11, 2023 | 56.88 | 57.15 | 56.31 | 56.55 | 1,101,847 | +0.24(+0.43%) |
Sep 08, 2023 | 56.59 | 56.86 | 55.60 | 56.31 | 626,818 | -0.47(-0.83%) |
Sep 07, 2023 | 55.73 | 57.16 | 55.20 | 56.78 | 825,880 | +0.05(+0.09%) |
Sep 06, 2023 | 56.77 | 57.30 | 55.88 | 56.73 | 732,857 | -0.20(-0.35%) |
Sep 05, 2023 | 57.18 | 57.85 | 56.75 | 56.93 | 483,501 | -0.86(-1.49%) |
Sep 01, 2023 | 57.37 | 57.85 | 56.57 | 57.79 | 631,779 | +1.00(+1.76%) |
Aug 31, 2023 | 57.12 | 58.23 | 56.60 | 56.79 | 787,657 | -0.09(-0.16%) |
Aug 30, 2023 | 57.03 | 57.82 | 56.60 | 56.88 | 620,181 | -0.72(-1.25%) |
Aug 29, 2023 | 55.66 | 57.89 | 55.50 | 57.60 | 1,220,064 | +1.66(+2.97%) |
Aug 28, 2023 | 56.29 | 56.42 | 55.04 | 55.94 | 1,116,327 | +0.18(+0.32%) |
Aug 25, 2023 | 55.72 | 56.73 | 55.12 | 55.76 | 820,800 | +1.04(+1.90%) |
Aug 24, 2023 | 55.52 | 55.88 | 54.16 | 54.72 | 869,835 | -0.76(-1.37%) |
Aug 23, 2023 | 54.86 | 56.66 | 54.34 | 55.48 | 1,265,563 | +0.60(+1.09%) |
Aug 22, 2023 | 56.20 | 57.80 | 54.42 | 54.88 | 1,404,962 | +0.66(+1.22%) |
Aug 21, 2023 | 54.62 | 54.80 | 53.44 | 54.22 | 1,004,858 | -0.41(-0.75%) |
Aug 18, 2023 | 52.89 | 56.08 | 52.56 | 54.63 | 1,589,224 | +0.64(+1.19%) |
Aug 17, 2023 | 57.10 | 57.29 | 53.68 | 53.99 | 2,741,861 | -3.35(-5.84%) |
Aug 16, 2023 | 57.56 | 58.68 | 57.17 | 57.34 | 1,159,738 | -0.59(-1.02%) |
Aug 15, 2023 | 59.05 | 59.71 | 57.50 | 57.93 | 1,399,240 | -2.38(-3.95%) |
Aug 14, 2023 | 60.51 | 60.54 | 59.39 | 60.31 | 892,927 | -0.50(-0.82%) |
Aug 11, 2023 | 61.90 | 62.19 | 60.58 | 60.81 | 800,721 | -1.51(-2.42%) |
Aug 10, 2023 | 63.76 | 64.15 | 61.76 | 62.32 | 703,418 | -1.05(-1.66%) |
Aug 09, 2023 | 64.95 | 65.34 | 62.59 | 63.37 | 725,623 | -1.45(-2.24%) |
Aug 08, 2023 | 64.49 | 65.84 | 64.19 | 64.82 | 768,926 | -0.80(-1.22%) |
Aug 07, 2023 | 65.00 | 66.12 | 63.25 | 65.62 | 1,158,307 | +1.18(+1.83%) |
Aug 04, 2023 | 66.46 | 66.96 | 64.32 | 64.44 | 1,201,042 | -0.86(-1.32%) |
Aug 03, 2023 | 65.35 | 66.63 | 62.31 | 65.30 | 1,908,151 | +1.54(+2.42%) |
Aug 02, 2023 | 67.32 | 67.81 | 63.59 | 63.76 | 1,782,386 | -4.81(-7.01%) |
Aug 01, 2023 | 68.29 | 69.56 | 67.58 | 68.57 | 1,173,800 | -0.42(-0.61%) |
Jul 31, 2023 | 67.00 | 69.09 | 66.70 | 68.99 | 1,168,523 | +2.37(+3.56%) |
Jul 28, 2023 | 66.77 | 67.36 | 66.01 | 66.62 | 1,719,326 | +1.10(+1.68%) |
Jul 27, 2023 | 68.03 | 68.33 | 64.78 | 65.52 | 768,222 | -1.82(-2.70%) |
Jul 26, 2023 | 66.82 | 67.73 | 66.47 | 67.34 | 458,418 | +0.06(+0.09%) |
Jul 25, 2023 | 67.56 | 68.66 | 67.03 | 67.28 | 882,879 | +0.59(+0.88%) |
Jul 24, 2023 | 67.80 | 68.41 | 66.29 | 66.69 | 575,388 | -0.80(-1.19%) |
Jul 21, 2023 | 68.00 | 68.58 | 65.80 | 67.49 | 945,455 | -0.69(-1.01%) |
Jul 20, 2023 | 68.06 | 69.11 | 66.76 | 68.18 | 764,333 | -0.69(-1.00%) |
Jul 19, 2023 | 69.03 | 71.80 | 68.45 | 68.87 | 1,584,002 | +0.00(+0.00%) |
Jul 18, 2023 | 68.27 | 69.58 | 67.69 | 68.87 | 761,168 | +0.24(+0.35%) |
Jul 17, 2023 | 66.97 | 69.85 | 66.72 | 68.63 | 1,078,475 | +1.50(+2.23%) |
Jul 14, 2023 | 69.40 | 70.22 | 66.10 | 67.13 | 877,088 | -2.22(-3.20%) |
Jul 13, 2023 | 68.89 | 71.03 | 68.85 | 69.35 | 1,505,832 | +1.05(+1.54%) |
Jul 12, 2023 | 69.00 | 70.51 | 68.27 | 68.30 | 1,356,855 | +0.97(+1.44%) |
Jul 11, 2023 | 68.24 | 68.89 | 66.67 | 67.33 | 844,843 | -0.86(-1.26%) |
Jul 10, 2023 | 65.92 | 68.27 | 65.63 | 68.19 | 631,793 | +2.03(+3.07%) |
Jul 07, 2023 | 64.67 | 67.00 | 64.67 | 66.16 | 560,430 | +1.32(+2.04%) |
Jul 06, 2023 | 66.10 | 66.10 | 63.36 | 64.84 | 954,573 | -2.14(-3.19%) |
Jul 05, 2023 | 67.44 | 67.67 | 66.15 | 66.98 | 1,005,712 | -0.70(-1.03%) |
Jul 03, 2023 | 67.82 | 68.38 | 66.43 | 67.68 | 442,525 | -0.23(-0.34%) |
Jun 30, 2023 | 67.13 | 68.97 | 66.84 | 67.91 | 912,048 | +1.70(+2.57%) |
Jun 29, 2023 | 64.22 | 66.33 | 63.74 | 66.21 | 1,203,347 | +2.04(+3.18%) |
Jun 28, 2023 | 61.58 | 64.41 | 61.58 | 64.17 | 942,635 | +2.51(+4.07%) |
Jun 27, 2023 | 60.15 | 61.96 | 59.56 | 61.66 | 796,506 | +1.63(+2.72%) |
Jun 26, 2023 | 61.41 | 63.15 | 59.87 | 60.03 | 975,180 | -1.71(-2.77%) |
Jun 23, 2023 | 61.90 | 62.58 | 60.15 | 61.74 | 1,700,656 | -1.12(-1.78%) |
Jun 22, 2023 | 63.00 | 65.21 | 62.66 | 62.86 | 1,149,968 | -0.59(-0.93%) |
Jun 21, 2023 | 62.88 | 64.00 | 61.48 | 63.45 | 881,230 | +0.28(+0.44%) |
Jun 20, 2023 | 62.90 | 64.03 | 62.02 | 63.17 | 605,997 | -0.33(-0.52%) |
Jun 16, 2023 | 64.68 | 64.90 | 63.01 | 63.50 | 1,192,559 | -0.29(-0.45%) |
Jun 15, 2023 | 64.23 | 64.38 | 62.34 | 63.79 | 1,049,470 | -1.26(-1.94%) |
Jun 14, 2023 | 66.00 | 66.90 | 64.52 | 65.05 | 1,237,021 | +0.50(+0.77%) |
Jun 13, 2023 | 62.50 | 64.97 | 62.50 | 64.55 | 1,400,109 | +2.25(+3.61%) |
Jun 12, 2023 | 64.28 | 65.27 | 62.01 | 62.30 | 1,769,011 | -2.00(-3.11%) |
Jun 09, 2023 | 67.00 | 67.23 | 63.95 | 64.30 | 956,198 | -2.44(-3.66%) |
Jun 08, 2023 | 67.16 | 67.45 | 65.50 | 66.74 | 596,488 | -0.72(-1.07%) |
Jun 07, 2023 | 67.47 | 69.14 | 66.50 | 67.46 | 800,496 | +0.35(+0.52%) |
Jun 06, 2023 | 65.30 | 67.48 | 65.19 | 67.11 | 556,380 | +1.10(+1.67%) |
Jun 05, 2023 | 65.48 | 66.10 | 63.50 | 66.01 | 632,695 | +0.31(+0.47%) |
Jun 02, 2023 | 64.77 | 66.48 | 63.50 | 65.70 | 688,581 | +1.68(+2.62%) |
Jun 01, 2023 | 62.72 | 64.78 | 62.02 | 64.02 | 953,678 | +1.30(+2.07%) |
May 31, 2023 | 63.00 | 63.95 | 61.82 | 62.72 | 1,539,628 | -0.74(-1.17%) |
May 30, 2023 | 65.47 | 66.15 | 62.89 | 63.46 | 970,197 | -1.24(-1.92%) |
May 26, 2023 | 64.08 | 65.79 | 63.50 | 64.70 | 463,918 | +0.84(+1.32%) |
May 25, 2023 | 65.72 | 65.72 | 63.47 | 63.86 | 536,656 | -1.12(-1.72%) |
May 24, 2023 | 65.47 | 66.23 | 63.10 | 64.98 | 1,027,134 | -1.94(-2.90%) |
May 23, 2023 | 66.74 | 68.83 | 66.22 | 66.92 | 1,019,564 | -0.61(-0.90%) |
May 22, 2023 | 65.07 | 68.30 | 64.97 | 67.53 | 922,634 | +2.30(+3.53%) |
May 19, 2023 | 65.53 | 65.91 | 64.51 | 65.23 | 523,135 | -0.23(-0.35%) |
May 18, 2023 | 65.20 | 66.30 | 64.15 | 65.46 | 1,273,223 | +0.64(+0.99%) |
May 17, 2023 | 64.25 | 65.50 | 63.62 | 64.82 | 997,470 | +1.20(+1.89%) |
May 16, 2023 | 64.18 | 64.56 | 62.30 | 63.62 | 682,269 | -0.74(-1.15%) |
May 15, 2023 | 61.49 | 64.50 | 61.43 | 64.36 | 848,986 | +2.81(+4.57%) |
May 12, 2023 | 62.04 | 62.42 | 61.02 | 61.55 | 1,049,724 | -0.32(-0.52%) |
May 11, 2023 | 59.86 | 62.23 | 58.75 | 61.87 | 1,337,140 | +1.34(+2.21%) |
May 10, 2023 | 61.40 | 61.54 | 59.59 | 60.53 | 1,595,674 | +0.15(+0.25%) |
May 09, 2023 | 60.95 | 61.85 | 60.12 | 60.38 | 1,324,514 | -1.29(-2.09%) |
May 08, 2023 | 62.91 | 62.91 | 61.27 | 61.67 | 949,107 | -0.52(-0.84%) |
May 05, 2023 | 60.10 | 62.55 | 60.01 | 62.19 | 1,212,280 | +3.38(+5.75%) |
May 04, 2023 | 67.06 | 67.17 | 58.48 | 58.81 | 4,254,783 | -7.02(-10.66%) |
May 03, 2023 | 65.10 | 67.50 | 64.53 | 65.83 | 1,398,511 | -0.08(-0.12%) |
May 02, 2023 | 68.01 | 68.65 | 65.44 | 65.91 | 1,105,131 | -2.49(-3.64%) |
May 01, 2023 | 67.60 | 69.38 | 67.32 | 68.40 | 1,315,517 | +0.63(+0.93%) |
Apr 28, 2023 | 65.29 | 68.12 | 64.25 | 67.77 | 1,073,050 | +1.77(+2.68%) |
Apr 27, 2023 | 63.49 | 66.22 | 62.66 | 66.00 | 1,047,483 | +3.34(+5.33%) |
Apr 26, 2023 | 64.03 | 65.00 | 62.39 | 62.66 | 1,067,107 | -0.83(-1.31%) |
Apr 25, 2023 | 65.09 | 65.14 | 62.72 | 63.49 | 1,558,512 | -2.16(-3.29%) |
Apr 24, 2023 | 65.50 | 66.60 | 64.42 | 65.65 | 1,054,862 | +0.12(+0.18%) |
Apr 21, 2023 | 65.48 | 66.13 | 64.73 | 65.53 | 1,367,673 | -0.23(-0.35%) |
Apr 20, 2023 | 63.35 | 67.20 | 63.24 | 65.76 | 4,084,794 | +3.17(+5.06%) |
Apr 19, 2023 | 67.90 | 67.99 | 57.88 | 62.59 | 11,105,526 | -5.95(-8.68%) |
Apr 18, 2023 | 70.00 | 70.00 | 67.38 | 68.54 | 1,872,827 | -0.61(-0.88%) |
Apr 17, 2023 | 69.91 | 71.23 | 68.08 | 69.15 | 1,958,222 | -1.08(-1.54%) |
Apr 14, 2023 | 72.58 | 72.89 | 68.06 | 70.23 | 1,909,368 | -2.80(-3.83%) |
Apr 13, 2023 | 72.20 | 73.38 | 70.09 | 73.03 | 1,888,662 | +1.81(+2.54%) |
Apr 12, 2023 | 75.62 | 75.90 | 70.96 | 71.22 | 2,638,484 | -2.60(-3.52%) |
Apr 11, 2023 | 74.00 | 75.00 | 73.00 | 73.82 | 1,061,878 | +1.66(+2.30%) |
Apr 10, 2023 | 70.08 | 72.73 | 69.51 | 72.16 | 928,910 | +1.24(+1.75%) |
Apr 06, 2023 | 70.88 | 71.45 | 69.88 | 70.92 | 618,917 | -0.48(-0.67%) |
Apr 05, 2023 | 72.20 | 72.50 | 68.89 | 71.40 | 1,741,094 | -1.61(-2.21%) |
Apr 04, 2023 | 75.56 | 75.56 | 71.91 | 73.01 | 1,254,762 | -1.89(-2.52%) |
Apr 03, 2023 | 75.00 | 75.79 | 73.04 | 74.90 | 1,263,265 | -0.90(-1.19%) |
Mar 31, 2023 | 73.22 | 76.40 | 73.22 | 75.80 | 1,765,317 | +2.89(+3.96%) |
Mar 30, 2023 | 71.87 | 74.29 | 71.75 | 72.91 | 1,817,127 | +1.86(+2.62%) |
Mar 29, 2023 | 70.02 | 71.89 | 69.24 | 71.05 | 1,858,111 | +2.05(+2.97%) |
Mar 28, 2023 | 67.31 | 69.26 | 66.43 | 69.00 | 1,081,582 | +1.86(+2.77%) |
Mar 27, 2023 | 68.20 | 69.36 | 66.91 | 67.14 | 733,115 | +0.17(+0.25%) |
Mar 24, 2023 | 67.92 | 68.71 | 65.36 | 66.97 | 1,183,655 | -1.66(-2.42%) |
Mar 23, 2023 | 68.72 | 70.84 | 67.50 | 68.63 | 960,928 | +0.03(+0.04%) |
Mar 22, 2023 | 69.58 | 70.89 | 67.91 | 68.60 | 1,384,976 | -0.85(-1.22%) |
Mar 21, 2023 | 68.45 | 70.48 | 67.16 | 69.45 | 1,313,401 | +2.51(+3.75%) |
Mar 20, 2023 | 66.96 | 68.37 | 66.45 | 66.94 | 802,082 | -0.20(-0.30%) |
Mar 17, 2023 | 68.17 | 69.62 | 66.64 | 67.14 | 1,025,363 | -1.98(-2.86%) |
Mar 16, 2023 | 69.12 | 70.77 | 67.55 | 69.12 | 1,216,399 | +0.90(+1.32%) |
Mar 15, 2023 | 66.88 | 69.06 | 65.63 | 68.22 | 1,208,043 | +0.14(+0.21%) |
Mar 14, 2023 | 68.21 | 69.85 | 67.34 | 68.08 | 1,028,778 | +1.38(+2.07%) |
Mar 13, 2023 | 67.03 | 67.88 | 65.69 | 66.70 | 1,397,184 | -1.61(-2.36%) |
Mar 10, 2023 | 68.10 | 68.71 | 64.56 | 68.31 | 1,690,277 | -0.14(-0.20%) |
Mar 09, 2023 | 70.74 | 73.25 | 68.22 | 68.45 | 1,689,529 | -2.63(-3.70%) |
Mar 08, 2023 | 68.75 | 71.98 | 68.01 | 71.08 | 1,559,569 | +2.81(+4.12%) |
Mar 07, 2023 | 70.80 | 71.90 | 67.31 | 68.27 | 1,844,409 | -2.73(-3.85%) |
Mar 06, 2023 | 72.11 | 73.62 | 70.89 | 71.00 | 1,533,532 | -1.27(-1.76%) |
Mar 03, 2023 | 70.00 | 72.62 | 68.83 | 72.27 | 1,688,856 | +2.76(+3.97%) |
Mar 02, 2023 | 69.38 | 70.01 | 68.11 | 69.51 | 1,472,853 | +0.08(+0.12%) |
Mar 01, 2023 | 64.86 | 70.28 | 64.86 | 69.43 | 2,648,285 | +4.93(+7.64%) |
Feb 28, 2023 | 61.65 | 67.05 | 61.36 | 64.50 | 4,934,720 | +7.44(+13.04%) |
Feb 27, 2023 | 57.84 | 58.00 | 56.05 | 57.06 | 2,177,427 | -0.77(-1.33%) |
Feb 24, 2023 | 57.40 | 58.39 | 56.93 | 57.83 | 1,204,668 | -0.82(-1.40%) |
Feb 23, 2023 | 57.35 | 59.09 | 56.65 | 58.65 | 1,330,944 | +1.06(+1.84%) |
Feb 22, 2023 | 57.99 | 58.67 | 56.91 | 57.59 | 954,490 | +0.03(+0.05%) |
Feb 21, 2023 | 56.31 | 57.98 | 55.93 | 57.56 | 1,524,838 | -0.28(-0.48%) |
Feb 17, 2023 | 59.65 | 60.16 | 56.42 | 57.84 | 2,399,177 | -2.44(-4.05%) |
Feb 16, 2023 | 65.26 | 66.00 | 59.49 | 60.28 | 2,576,007 | -6.68(-9.98%) |
Feb 15, 2023 | 66.19 | 67.83 | 65.57 | 66.96 | 760,698 | +0.40(+0.60%) |
Feb 14, 2023 | 64.68 | 67.29 | 64.00 | 66.56 | 741,900 | +0.75(+1.14%) |
Feb 13, 2023 | 63.83 | 66.31 | 62.16 | 65.81 | 922,654 | +2.42(+3.82%) |
Feb 10, 2023 | 63.50 | 64.90 | 62.98 | 63.39 | 543,113 | -0.81(-1.26%) |
Feb 09, 2023 | 65.99 | 66.90 | 63.83 | 64.20 | 854,158 | -0.86(-1.32%) |
Feb 08, 2023 | 66.50 | 67.42 | 64.74 | 65.06 | 557,965 | -1.84(-2.75%) |
Feb 07, 2023 | 65.69 | 67.39 | 64.61 | 66.90 | 774,041 | +1.12(+1.70%) |
Feb 06, 2023 | 64.85 | 66.50 | 64.36 | 65.78 | 608,556 | -0.37(-0.56%) |
Feb 03, 2023 | 64.27 | 67.62 | 62.74 | 66.15 | 764,071 | -0.19(-0.29%) |
Feb 02, 2023 | 67.04 | 69.36 | 64.71 | 66.34 | 1,418,712 | +0.92(+1.41%) |
Feb 01, 2023 | 64.48 | 65.88 | 63.85 | 65.42 | 1,455,191 | +1.38(+2.15%) |
Jan 31, 2023 | 61.86 | 64.16 | 61.72 | 64.04 | 658,417 | +2.35(+3.81%) |
Jan 30, 2023 | 62.39 | 63.02 | 61.50 | 61.69 | 446,570 | -2.00(-3.14%) |
Jan 27, 2023 | 63.15 | 64.50 | 62.41 | 63.69 | 1,847,639 | +0.61(+0.97%) |
Jan 26, 2023 | 62.69 | 63.54 | 59.74 | 63.08 | 999,130 | +1.78(+2.90%) |
Jan 25, 2023 | 60.18 | 61.47 | 58.22 | 61.30 | 1,090,339 | -0.31(-0.50%) |
Jan 24, 2023 | 63.12 | 65.31 | 61.57 | 61.61 | 1,942,125 | -2.25(-3.52%) |
Jan 23, 2023 | 63.25 | 64.27 | 62.25 | 63.86 | 829,612 | +0.40(+0.63%) |
Jan 20, 2023 | 61.66 | 63.60 | 61.50 | 63.46 | 935,823 | +3.23(+5.36%) |
Jan 19, 2023 | 60.20 | 61.48 | 59.13 | 60.23 | 909,230 | -1.04(-1.70%) |
Jan 18, 2023 | 65.00 | 65.79 | 61.13 | 61.27 | 1,947,294 | -3.32(-5.14%) |
Jan 17, 2023 | 61.68 | 64.72 | 61.27 | 64.59 | 1,198,484 | +2.02(+3.23%) |
Jan 13, 2023 | 60.25 | 63.09 | 59.80 | 62.57 | 1,209,981 | +2.01(+3.32%) |
Jan 12, 2023 | 60.00 | 60.67 | 58.34 | 60.56 | 1,141,096 | +0.62(+1.03%) |
Jan 11, 2023 | 60.07 | 61.37 | 59.23 | 59.94 | 1,144,215 | -0.16(-0.27%) |
Jan 10, 2023 | 56.66 | 60.15 | 56.42 | 60.10 | 1,164,854 | +2.60(+4.52%) |
Jan 09, 2023 | 57.70 | 58.65 | 56.12 | 57.50 | 1,277,798 | +2.45(+4.45%) |
Jan 06, 2023 | 53.88 | 56.37 | 52.45 | 55.05 | 819,061 | +1.46(+2.72%) |
Jan 05, 2023 | 54.38 | 56.04 | 53.25 | 53.59 | 993,243 | -1.17(-2.14%) |
Jan 04, 2023 | 53.29 | 54.88 | 52.79 | 54.76 | 817,946 | +2.38(+4.54%) |