Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 463,230 | -1.37(-1.81%) |
Dec 28, 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 345,429 | -0.45(-0.59%) |
Dec 27, 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 497,874 | -0.50(-0.65%) |
Dec 26, 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 497,501 | +2.16(+2.91%) |
Dec 22, 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 420,007 | +0.54(+0.73%) |
Dec 21, 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 886,416 | +1.13(+1.56%) |
Dec 20, 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 914,338 | -0.07(-0.10%) |
Dec 19, 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 1,063,509 | +1.00(+1.40%) |
Dec 18, 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 841,667 | -0.65(-0.90%) |
Dec 15, 2023 | 73.11 | 73.16 | 71.66 | 72.33 | 1,284,420 | -1.00(-1.36%) |
Dec 14, 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 1,223,997 | +4.15(+6.00%) |
Dec 13, 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 924,708 | +1.76(+2.61%) |
Dec 12, 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 1,224,417 | +0.59(+0.88%) |
Dec 11, 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 2,607,564 | +5.85(+9.59%) |
Dec 08, 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 621,520 | -0.74(-1.20%) |
Dec 07, 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 556,101 | -1.05(-1.67%) |
Dec 06, 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 856,543 | +1.24(+2.02%) |
Dec 05, 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 577,280 | -0.53(-0.85%) |
Dec 04, 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 539,684 | +0.40(+0.65%) |
Dec 01, 2023 | 60.26 | 61.88 | 59.94 | 61.66 | 576,684 | +1.10(+1.82%) |
Nov 30, 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 510,231 | +0.19(+0.31%) |
Nov 29, 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 544,734 | -1.62(-2.61%) |
Nov 28, 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 737,106 | -0.43(-0.69%) |
Nov 27, 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 603,309 | -0.10(-0.16%) |
Nov 24, 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 223,470 | +0.21(+0.34%) |
Nov 22, 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 530,360 | +1.12(+1.83%) |
Nov 21, 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 436,546 | -0.71(-1.15%) |
Nov 20, 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 630,584 | +1.00(+1.64%) |
Nov 17, 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 452,519 | +0.41(+0.68%) |
Nov 16, 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 450,222 | +0.02(+0.03%) |
Nov 15, 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 855,449 | -0.28(-0.46%) |
Nov 14, 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 1,092,986 | +5.23(+9.42%) |
Nov 13, 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 542,838 | +0.49(+0.89%) |
Nov 10, 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 592,207 | +0.19(+0.35%) |
Nov 09, 2023 | 56.47 | 56.49 | 54.52 | 54.84 | 1,042,717 | -1.42(-2.52%) |
Nov 08, 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 571,175 | -1.56(-2.70%) |
Nov 07, 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 761,932 | +0.69(+1.21%) |
Nov 06, 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 845,407 | -2.38(-4.00%) |
Nov 03, 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 1,265,227 | +3.04(+5.38%) |
Nov 02, 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 2,041,709 | -0.80(-1.40%) |
Nov 01, 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 1,507,715 | +1.23(+2.19%) |
Oct 31, 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 724,843 | +0.27(+0.48%) |
Oct 30, 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 922,485 | +0.78(+1.42%) |
Oct 27, 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 658,049 | -0.11(-0.20%) |
Oct 26, 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 597,622 | -0.98(-1.75%) |
Oct 25, 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 847,658 | -0.84(-1.48%) |
Oct 24, 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 664,337 | +1.33(+2.39%) |
Oct 23, 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 940,788 | +0.68(+1.24%) |
Oct 20, 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 769,334 | -0.78(-1.40%) |
Oct 19, 2023 | 55.27 | 57.07 | 55.20 | 55.69 | 716,224 | +0.39(+0.71%) |
Oct 18, 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 546,970 | -0.81(-1.44%) |
Oct 17, 2023 | 53.54 | 56.66 | 53.48 | 56.11 | 784,606 | +2.28(+4.24%) |
Oct 16, 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 724,450 | +0.31(+0.58%) |
Oct 13, 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 794,521 | -1.06(-1.94%) |
Oct 12, 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 806,703 | -3.09(-5.36%) |
Oct 11, 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 737,590 | +0.77(+1.35%) |
Oct 10, 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 601,149 | +1.03(+1.84%) |
Oct 09, 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 630,070 | -0.36(-0.64%) |
Oct 06, 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 913,139 | -0.07(-0.12%) |
Oct 05, 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 749,237 | -1.66(-2.86%) |
Oct 04, 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 753,989 | +1.47(+2.60%) |
Oct 03, 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 1,025,346 | -2.28(-3.88%) |
Oct 02, 2023 | 57.94 | 59.31 | 57.76 | 58.77 | 814,261 | +0.70(+1.21%) |
Sep 29, 2023 | 60.00 | 60.38 | 57.96 | 58.07 | 597,345 | -0.43(-0.74%) |
Sep 28, 2023 | 56.95 | 59.04 | 56.66 | 58.50 | 782,255 | +1.46(+2.56%) |
Sep 27, 2023 | 57.69 | 58.19 | 56.22 | 57.04 | 469,872 | -0.29(-0.51%) |
Sep 26, 2023 | 57.62 | 58.07 | 56.95 | 57.33 | 527,668 | -0.62(-1.07%) |
Sep 25, 2023 | 57.39 | 58.40 | 57.78 | 57.95 | 616,630 | +0.09(+0.16%) |
Sep 22, 2023 | 58.71 | 59.45 | 57.79 | 57.86 | 618,887 | -0.28(-0.48%) |
Sep 21, 2023 | 59.50 | 60.21 | 58.08 | 58.14 | 915,532 | -2.35(-3.88%) |
Sep 20, 2023 | 61.04 | 61.94 | 60.44 | 60.49 | 617,035 | -0.49(-0.80%) |
Sep 19, 2023 | 62.47 | 62.82 | 60.02 | 60.98 | 817,198 | -2.15(-3.41%) |
Sep 18, 2023 | 61.95 | 63.60 | 61.94 | 63.13 | 1,604,221 | +1.05(+1.69%) |
Sep 15, 2023 | 63.72 | 64.60 | 61.59 | 62.08 | 1,601,158 | +0.01(+0.02%) |
Sep 14, 2023 | 61.71 | 62.51 | 60.81 | 62.07 | 927,864 | +0.83(+1.36%) |
Sep 13, 2023 | 61.92 | 62.23 | 61.20 | 61.24 | 689,294 | -1.13(-1.81%) |
Sep 12, 2023 | 62.93 | 63.33 | 61.82 | 62.37 | 662,902 | -0.89(-1.41%) |
Sep 11, 2023 | 65.38 | 65.45 | 62.25 | 63.26 | 1,225,782 | -1.94(-2.98%) |
Sep 08, 2023 | 66.56 | 66.72 | 65.02 | 65.20 | 701,528 | -1.30(-1.95%) |
Sep 07, 2023 | 66.96 | 66.96 | 66.06 | 66.50 | 552,551 | -0.78(-1.16%) |
Sep 06, 2023 | 67.21 | 67.87 | 65.82 | 67.28 | 757,568 | +0.30(+0.45%) |
Sep 05, 2023 | 69.31 | 69.56 | 66.61 | 66.98 | 1,079,579 | -3.09(-4.41%) |
Sep 01, 2023 | 70.28 | 70.86 | 69.67 | 70.07 | 497,112 | +0.07(+0.10%) |
Aug 31, 2023 | 70.89 | 71.23 | 69.74 | 70.00 | 708,182 | -0.38(-0.54%) |
Aug 30, 2023 | 69.19 | 70.39 | 68.76 | 70.38 | 545,058 | +0.52(+0.74%) |
Aug 29, 2023 | 68.83 | 70.38 | 68.83 | 69.86 | 674,571 | +0.68(+0.98%) |
Aug 28, 2023 | 69.92 | 70.82 | 69.02 | 69.18 | 623,646 | -0.74(-1.06%) |
Aug 25, 2023 | 69.80 | 70.77 | 69.30 | 69.92 | 332,196 | -0.05(-0.07%) |
Aug 24, 2023 | 69.68 | 70.25 | 69.07 | 69.97 | 471,216 | -0.34(-0.48%) |
Aug 23, 2023 | 70.68 | 71.67 | 70.19 | 70.31 | 481,973 | -0.35(-0.50%) |
Aug 22, 2023 | 69.00 | 70.67 | 68.46 | 70.66 | 430,080 | +2.07(+3.02%) |
Aug 21, 2023 | 69.39 | 70.34 | 68.48 | 68.59 | 653,167 | -0.77(-1.11%) |
Aug 18, 2023 | 68.29 | 70.34 | 67.89 | 69.36 | 804,764 | +0.08(+0.12%) |
Aug 17, 2023 | 73.67 | 73.67 | 69.10 | 69.28 | 1,201,660 | -4.33(-5.88%) |
Aug 16, 2023 | 75.76 | 76.10 | 73.12 | 73.61 | 857,593 | -2.53(-3.32%) |
Aug 15, 2023 | 76.55 | 77.79 | 76.01 | 76.14 | 503,872 | -0.69(-0.90%) |
Aug 14, 2023 | 75.95 | 77.13 | 75.67 | 76.83 | 470,215 | +0.65(+0.85%) |
Aug 11, 2023 | 75.29 | 76.63 | 75.04 | 76.18 | 437,842 | +0.38(+0.50%) |
Aug 10, 2023 | 75.64 | 77.34 | 74.85 | 75.80 | 808,706 | +0.20(+0.26%) |
Aug 09, 2023 | 78.28 | 78.81 | 75.45 | 75.60 | 586,009 | -3.40(-4.30%) |
Aug 08, 2023 | 79.35 | 80.44 | 77.82 | 79.00 | 522,110 | -0.79(-0.99%) |
Aug 07, 2023 | 79.35 | 80.14 | 78.47 | 79.79 | 756,531 | +0.88(+1.12%) |
Aug 04, 2023 | 77.16 | 80.49 | 75.94 | 78.91 | 1,732,499 | +4.24(+5.68%) |
Aug 03, 2023 | 71.30 | 74.96 | 70.14 | 74.67 | 2,337,069 | -0.36(-0.48%) |
Aug 02, 2023 | 75.97 | 76.91 | 74.85 | 75.03 | 731,978 | -2.13(-2.76%) |
Aug 01, 2023 | 77.03 | 77.50 | 76.26 | 77.16 | 680,353 | -0.50(-0.64%) |
Jul 31, 2023 | 75.99 | 77.70 | 75.86 | 77.66 | 617,621 | +1.68(+2.21%) |
Jul 28, 2023 | 77.65 | 77.65 | 75.76 | 75.98 | 516,449 | -0.49(-0.64%) |
Jul 27, 2023 | 77.61 | 78.36 | 75.74 | 76.47 | 763,122 | -1.62(-2.07%) |
Jul 26, 2023 | 76.60 | 78.12 | 76.42 | 78.09 | 526,202 | +1.49(+1.95%) |
Jul 25, 2023 | 76.82 | 77.54 | 76.45 | 76.60 | 531,425 | -0.62(-0.80%) |
Jul 24, 2023 | 78.00 | 78.13 | 76.41 | 77.22 | 463,539 | -0.70(-0.90%) |
Jul 21, 2023 | 79.16 | 79.16 | 77.68 | 77.92 | 375,654 | -0.42(-0.54%) |
Jul 20, 2023 | 78.78 | 79.23 | 77.80 | 78.34 | 734,222 | -0.78(-0.99%) |
Jul 19, 2023 | 80.30 | 80.58 | 78.42 | 79.12 | 679,771 | -0.79(-0.99%) |
Jul 18, 2023 | 79.50 | 80.49 | 78.94 | 79.91 | 562,388 | +1.18(+1.50%) |
Jul 17, 2023 | 78.45 | 79.49 | 78.00 | 78.73 | 459,484 | -0.02(-0.03%) |
Jul 14, 2023 | 78.23 | 79.60 | 77.68 | 78.75 | 563,817 | +0.58(+0.74%) |
Jul 13, 2023 | 79.24 | 80.39 | 78.14 | 78.17 | 507,924 | -0.72(-0.91%) |
Jul 12, 2023 | 79.00 | 79.17 | 76.95 | 78.89 | 687,338 | +0.67(+0.86%) |
Jul 11, 2023 | 77.01 | 78.72 | 77.01 | 78.22 | 890,158 | +1.37(+1.78%) |
Jul 10, 2023 | 76.09 | 77.28 | 75.56 | 76.85 | 521,345 | +0.59(+0.77%) |
Jul 07, 2023 | 77.30 | 78.00 | 76.24 | 76.26 | 676,015 | -0.73(-0.95%) |
Jul 06, 2023 | 76.66 | 77.06 | 76.06 | 76.99 | 540,735 | -0.28(-0.36%) |
Jul 05, 2023 | 77.94 | 77.94 | 76.08 | 77.27 | 854,378 | -0.83(-1.06%) |
Jul 03, 2023 | 77.92 | 78.78 | 77.65 | 78.10 | 341,206 | +0.38(+0.49%) |
Jun 30, 2023 | 77.96 | 79.33 | 77.19 | 77.72 | 773,173 | +0.07(+0.09%) |
Jun 29, 2023 | 77.11 | 78.71 | 76.89 | 77.65 | 755,646 | +0.78(+1.01%) |
Jun 28, 2023 | 74.72 | 76.96 | 74.62 | 76.87 | 534,945 | +1.97(+2.63%) |
Jun 27, 2023 | 73.72 | 75.47 | 73.58 | 74.90 | 502,441 | +1.88(+2.57%) |
Jun 26, 2023 | 73.53 | 74.82 | 71.96 | 73.02 | 714,436 | -0.93(-1.26%) |
Jun 23, 2023 | 74.25 | 75.64 | 73.83 | 73.95 | 779,609 | -1.11(-1.48%) |
Jun 22, 2023 | 74.95 | 76.14 | 73.74 | 75.06 | 955,869 | -0.13(-0.17%) |
Jun 21, 2023 | 73.77 | 76.03 | 73.48 | 75.19 | 1,090,965 | +1.20(+1.62%) |
Jun 20, 2023 | 71.18 | 74.84 | 71.11 | 73.99 | 1,639,356 | +2.86(+4.02%) |
Jun 16, 2023 | 72.50 | 72.78 | 70.71 | 71.13 | 726,725 | -1.00(-1.39%) |
Jun 15, 2023 | 72.53 | 73.11 | 71.42 | 72.13 | 760,996 | +5.21(+7.79%) |
May 08, 2023 | 65.90 | 67.14 | 65.07 | 66.92 | 1,355,840 | +1.39(+2.12%) |
May 05, 2023 | 63.00 | 66.29 | 61.26 | 65.53 | 2,289,735 | +3.96(+6.43%) |
May 04, 2023 | 57.99 | 61.94 | 57.10 | 61.57 | 3,910,769 | +8.75(+16.57%) |
May 03, 2023 | 54.60 | 54.79 | 52.64 | 52.82 | 1,546,507 | -1.66(-3.05%) |
May 02, 2023 | 54.43 | 54.63 | 53.05 | 54.48 | 844,214 | -0.26(-0.47%) |
May 01, 2023 | 54.47 | 55.74 | 54.18 | 54.74 | 863,410 | -0.07(-0.13%) |
Apr 28, 2023 | 53.90 | 54.89 | 53.08 | 54.81 | 579,252 | +0.72(+1.33%) |
Apr 27, 2023 | 54.01 | 54.48 | 53.41 | 54.09 | 387,925 | +0.55(+1.03%) |
Apr 26, 2023 | 54.23 | 55.38 | 53.45 | 53.54 | 568,929 | -0.36(-0.67%) |
Apr 25, 2023 | 54.92 | 55.55 | 53.76 | 53.90 | 546,103 | -1.36(-2.46%) |
Apr 24, 2023 | 55.63 | 56.75 | 54.93 | 55.26 | 599,033 | -0.43(-0.77%) |
Apr 21, 2023 | 55.87 | 56.14 | 55.15 | 55.69 | 351,765 | +0.09(+0.16%) |
Apr 20, 2023 | 54.93 | 56.59 | 54.26 | 55.60 | 565,496 | +0.48(+0.87%) |
Apr 19, 2023 | 54.74 | 55.54 | 53.91 | 55.12 | 591,586 | +0.24(+0.44%) |
Apr 18, 2023 | 55.58 | 56.14 | 54.36 | 54.88 | 531,860 | -0.37(-0.67%) |
Apr 17, 2023 | 54.57 | 55.78 | 54.31 | 55.25 | 438,002 | +1.22(+2.26%) |
Apr 14, 2023 | 54.39 | 55.22 | 53.40 | 54.03 | 760,113 | -0.82(-1.49%) |
Apr 13, 2023 | 56.21 | 56.67 | 54.78 | 54.85 | 1,027,217 | -0.98(-1.76%) |
Apr 12, 2023 | 57.98 | 58.19 | 55.81 | 55.83 | 723,523 | -1.39(-2.43%) |
Apr 11, 2023 | 56.75 | 57.69 | 56.64 | 57.22 | 718,896 | +0.66(+1.17%) |
Apr 10, 2023 | 54.91 | 56.61 | 54.85 | 56.56 | 870,589 | +1.41(+2.56%) |
Apr 06, 2023 | 54.94 | 55.25 | 53.88 | 55.15 | 508,070 | +0.30(+0.55%) |
Apr 05, 2023 | 55.85 | 55.85 | 54.14 | 54.85 | 845,481 | -1.28(-2.28%) |
Apr 04, 2023 | 55.94 | 56.15 | 54.83 | 56.13 | 709,577 | +0.57(+1.03%) |
Apr 03, 2023 | 55.34 | 55.94 | 54.56 | 55.56 | 525,869 | +0.07(+0.13%) |
Mar 31, 2023 | 54.89 | 56.28 | 54.65 | 55.49 | 652,937 | +1.07(+1.97%) |
Mar 30, 2023 | 54.50 | 54.77 | 53.35 | 54.42 | 578,951 | +0.62(+1.15%) |
Mar 29, 2023 | 53.60 | 53.88 | 52.63 | 53.80 | 558,529 | +0.70(+1.32%) |
Mar 28, 2023 | 53.36 | 54.27 | 52.84 | 53.10 | 697,901 | -0.52(-0.97%) |
Mar 27, 2023 | 53.26 | 53.71 | 52.40 | 53.62 | 865,789 | +1.06(+2.02%) |
Mar 24, 2023 | 53.78 | 53.89 | 52.51 | 52.56 | 725,548 | -1.40(-2.59%) |
Mar 23, 2023 | 55.70 | 55.88 | 53.25 | 53.96 | 848,085 | -1.26(-2.28%) |
Mar 22, 2023 | 56.12 | 56.92 | 55.00 | 55.22 | 635,932 | -0.03(-0.05%) |
Mar 21, 2023 | 56.16 | 56.62 | 55.23 | 55.25 | 636,222 | -0.14(-0.25%) |
Mar 20, 2023 | 55.03 | 56.67 | 54.81 | 55.39 | 601,975 | +0.48(+0.87%) |
Mar 17, 2023 | 55.70 | 55.95 | 53.72 | 54.91 | 1,338,159 | -1.31(-2.33%) |
Mar 16, 2023 | 54.96 | 56.44 | 54.24 | 56.22 | 832,777 | +0.75(+1.35%) |
Mar 15, 2023 | 55.10 | 56.04 | 54.25 | 55.47 | 981,452 | -0.52(-0.93%) |
Mar 14, 2023 | 56.12 | 57.28 | 55.09 | 55.99 | 819,598 | +1.51(+2.77%) |
Mar 13, 2023 | 53.42 | 54.97 | 52.01 | 54.48 | 1,105,947 | -0.05(-0.09%) |
Mar 10, 2023 | 55.64 | 56.04 | 54.10 | 54.53 | 951,176 | -1.52(-2.71%) |
Mar 09, 2023 | 59.08 | 59.50 | 56.00 | 56.05 | 855,431 | -3.03(-5.13%) |
Mar 08, 2023 | 58.00 | 59.09 | 57.41 | 59.08 | 624,043 | +1.06(+1.83%) |
Mar 07, 2023 | 58.11 | 59.07 | 57.66 | 58.02 | 801,484 | +0.18(+0.31%) |
Mar 06, 2023 | 58.50 | 58.67 | 57.03 | 57.84 | 826,565 | -0.16(-0.28%) |
Mar 03, 2023 | 57.38 | 58.29 | 56.82 | 58.00 | 679,154 | +0.77(+1.35%) |
Mar 02, 2023 | 56.75 | 57.52 | 55.30 | 57.23 | 584,644 | +0.16(+0.28%) |
Mar 01, 2023 | 56.13 | 57.19 | 55.12 | 57.07 | 1,025,469 | +1.28(+2.29%) |
Feb 28, 2023 | 55.35 | 56.61 | 55.19 | 55.79 | 1,065,753 | +0.51(+0.92%) |
Feb 27, 2023 | 56.61 | 57.01 | 54.47 | 55.28 | 959,264 | -1.26(-2.23%) |
Feb 24, 2023 | 55.36 | 56.70 | 55.05 | 56.54 | 1,307,869 | -0.06(-0.11%) |
Feb 23, 2023 | 57.96 | 58.05 | 55.71 | 56.60 | 1,082,630 | -1.22(-2.11%) |
Feb 22, 2023 | 56.12 | 57.85 | 55.57 | 57.82 | 1,082,470 | +2.42(+4.37%) |
Feb 21, 2023 | 53.64 | 55.66 | 53.51 | 55.40 | 1,218,808 | +0.40(+0.73%) |
Feb 17, 2023 | 56.90 | 56.90 | 54.11 | 55.00 | 1,437,764 | -1.67(-2.95%) |
Feb 16, 2023 | 57.80 | 58.56 | 53.63 | 56.67 | 2,398,127 | -2.02(-3.44%) |
Feb 15, 2023 | 56.70 | 59.10 | 56.32 | 58.69 | 1,069,748 | +1.81(+3.18%) |
Feb 14, 2023 | 56.34 | 57.30 | 55.18 | 56.88 | 685,468 | +0.05(+0.09%) |
Feb 13, 2023 | 56.06 | 57.09 | 55.41 | 56.83 | 740,296 | +1.34(+2.41%) |
Feb 10, 2023 | 56.31 | 57.12 | 55.34 | 55.49 | 938,219 | -1.21(-2.13%) |
Feb 09, 2023 | 58.77 | 59.21 | 56.69 | 56.70 | 645,486 | -1.19(-2.06%) |
Feb 08, 2023 | 58.51 | 59.01 | 57.10 | 57.89 | 829,414 | -1.18(-2.00%) |
Feb 07, 2023 | 57.45 | 59.42 | 56.81 | 59.07 | 586,278 | +1.23(+2.13%) |
Feb 06, 2023 | 57.76 | 58.82 | 57.21 | 57.84 | 494,784 | -0.45(-0.77%) |
Feb 03, 2023 | 59.69 | 60.30 | 58.19 | 58.29 | 1,000,926 | -2.71(-4.44%) |
Feb 02, 2023 | 58.74 | 61.39 | 58.48 | 61.00 | 1,310,597 | +3.13(+5.41%) |
Feb 01, 2023 | 56.80 | 58.28 | 55.75 | 57.87 | 633,786 | +0.99(+1.74%) |
Jan 31, 2023 | 55.75 | 57.36 | 55.53 | 56.88 | 510,683 | +1.39(+2.50%) |
Jan 30, 2023 | 55.54 | 56.04 | 54.96 | 55.49 | 767,594 | -1.03(-1.82%) |
Jan 27, 2023 | 56.14 | 57.79 | 55.82 | 56.52 | 472,979 | +0.07(+0.12%) |
Jan 26, 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 546,915 | -0.06(-0.11%) |
Jan 25, 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 732,564 | +1.28(+2.32%) |
Jan 24, 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 480,275 | -0.86(-1.53%) |
Jan 23, 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 578,250 | +1.34(+2.45%) |
Jan 20, 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 792,316 | -0.15(-0.27%) |
Jan 19, 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 774,696 | +0.51(+0.94%) |
Jan 18, 2023 | 58.41 | 58.61 | 54.09 | 54.39 | 970,444 | -3.40(-5.88%) |
Jan 17, 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 1,055,131 | +1.43(+2.54%) |
Jan 13, 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 916,910 | +1.27(+2.31%) |
Jan 12, 2023 | 54.43 | 55.84 | 53.26 | 55.09 | 1,579,079 | +1.37(+2.55%) |
Jan 11, 2023 | 51.87 | 53.74 | 51.49 | 53.72 | 1,448,556 | +2.63(+5.15%) |
Jan 10, 2023 | 46.85 | 51.37 | 46.20 | 51.09 | 2,637,561 | +3.01(+6.26%) |
Jan 09, 2023 | 47.13 | 48.99 | 46.91 | 48.08 | 1,273,494 | +1.65(+3.55%) |
Jan 06, 2023 | 45.95 | 47.20 | 45.24 | 46.43 | 1,060,604 | +0.94(+2.07%) |
Jan 05, 2023 | 44.14 | 45.61 | 43.37 | 45.49 | 748,405 | +0.61(+1.36%) |
Jan 04, 2023 | 42.58 | 44.91 | 42.40 | 44.88 | 1,047,661 | +3.20(+7.68%) |