Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 63.09 | 66.00 | 63.00 | 65.05 | 1,643,487 | +2.65(+4.25%) |
Feb 28, 2024 | 59.96 | 62.81 | 59.81 | 62.39 | 1,002,520 | +2.14(+3.55%) |
Feb 27, 2024 | 58.82 | 60.28 | 58.56 | 60.26 | 680,123 | +2.01(+3.45%) |
Feb 26, 2024 | 57.83 | 59.44 | 57.83 | 58.25 | 869,088 | -0.01(-0.02%) |
Feb 23, 2024 | 57.84 | 58.39 | 56.89 | 58.26 | 477,547 | +0.42(+0.72%) |
Feb 22, 2024 | 56.18 | 58.33 | 55.45 | 57.84 | 991,600 | +1.83(+3.27%) |
Feb 21, 2024 | 55.72 | 56.17 | 54.98 | 56.01 | 648,888 | -0.12(-0.21%) |
Feb 20, 2024 | 55.82 | 56.53 | 55.33 | 56.13 | 563,703 | -0.45(-0.80%) |
Feb 16, 2024 | 57.91 | 58.65 | 56.47 | 56.58 | 423,235 | -1.88(-3.21%) |
Feb 15, 2024 | 56.70 | 58.51 | 56.70 | 58.45 | 807,651 | +2.28(+4.06%) |
Feb 14, 2024 | 55.95 | 56.28 | 54.99 | 56.17 | 797,458 | +1.13(+2.04%) |
Feb 13, 2024 | 54.95 | 55.39 | 53.57 | 55.05 | 936,906 | -1.60(-2.82%) |
Feb 12, 2024 | 54.66 | 57.50 | 54.37 | 56.64 | 742,731 | +2.06(+3.76%) |
Feb 09, 2024 | 56.60 | 56.60 | 53.98 | 54.59 | 862,268 | -1.84(-3.26%) |
Feb 08, 2024 | 55.47 | 56.67 | 54.43 | 56.43 | 951,937 | +0.49(+0.87%) |
Feb 07, 2024 | 58.77 | 59.61 | 54.40 | 55.94 | 1,522,383 | +1.99(+3.68%) |
Feb 06, 2024 | 52.29 | 54.35 | 52.29 | 53.95 | 1,044,192 | +1.57(+2.99%) |
Feb 05, 2024 | 55.10 | 55.74 | 52.36 | 52.39 | 1,069,280 | -3.83(-6.81%) |
Feb 02, 2024 | 55.71 | 56.83 | 53.90 | 56.21 | 824,391 | -0.49(-0.86%) |
Feb 01, 2024 | 55.45 | 56.78 | 54.83 | 56.70 | 683,718 | +1.64(+2.99%) |
Jan 31, 2024 | 55.78 | 57.26 | 54.75 | 55.06 | 841,168 | -0.89(-1.59%) |
Jan 30, 2024 | 57.24 | 57.70 | 55.04 | 55.95 | 620,133 | -1.76(-3.05%) |
Jan 29, 2024 | 56.58 | 57.94 | 56.02 | 57.71 | 990,720 | +1.14(+2.01%) |
Jan 26, 2024 | 56.96 | 58.00 | 56.42 | 56.58 | 624,831 | +0.19(+0.33%) |
Jan 25, 2024 | 57.11 | 57.72 | 55.29 | 56.39 | 478,389 | -0.03(-0.05%) |
Jan 24, 2024 | 58.88 | 58.88 | 56.12 | 56.42 | 845,909 | -1.83(-3.14%) |
Jan 23, 2024 | 59.70 | 60.27 | 57.41 | 58.25 | 572,689 | -0.22(-0.37%) |
Jan 22, 2024 | 57.85 | 59.34 | 57.85 | 58.46 | 669,366 | +0.86(+1.50%) |
Jan 19, 2024 | 57.21 | 58.04 | 56.08 | 57.60 | 476,289 | +0.46(+0.80%) |
Jan 18, 2024 | 56.57 | 57.39 | 56.05 | 57.14 | 597,501 | +0.91(+1.62%) |
Jan 17, 2024 | 56.00 | 56.49 | 54.92 | 56.23 | 457,121 | -1.00(-1.74%) |
Jan 16, 2024 | 56.63 | 57.54 | 55.39 | 57.23 | 696,431 | -0.46(-0.80%) |
Jan 12, 2024 | 59.12 | 59.58 | 57.14 | 57.69 | 696,968 | -0.94(-1.60%) |
Jan 11, 2024 | 59.61 | 59.94 | 58.37 | 58.63 | 572,194 | -1.14(-1.92%) |
Jan 10, 2024 | 60.19 | 60.57 | 59.51 | 59.78 | 379,655 | -0.90(-1.48%) |
Jan 09, 2024 | 60.73 | 61.38 | 60.09 | 60.68 | 333,198 | -1.23(-1.99%) |
Jan 08, 2024 | 60.41 | 63.01 | 59.48 | 61.91 | 486,655 | +1.37(+2.26%) |
Jan 05, 2024 | 59.51 | 61.97 | 59.43 | 60.54 | 527,088 | +0.69(+1.16%) |
Jan 04, 2024 | 59.47 | 60.70 | 59.19 | 59.84 | 618,685 | +0.19(+0.31%) |
Jan 03, 2024 | 61.29 | 62.34 | 59.61 | 59.66 | 862,270 | -3.36(-5.33%) |
Jan 02, 2024 | 61.62 | 63.65 | 61.11 | 63.02 | 807,987 | +0.63(+1.00%) |
Dec 29, 2023 | 63.02 | 63.99 | 62.31 | 62.39 | 522,412 | -1.30(-2.04%) |
Dec 28, 2023 | 63.37 | 64.07 | 63.03 | 63.69 | 370,495 | -0.44(-0.69%) |
Dec 27, 2023 | 63.52 | 64.37 | 63.52 | 64.13 | 555,695 | +0.56(+0.88%) |
Dec 26, 2023 | 62.30 | 64.22 | 62.30 | 63.57 | 562,726 | +0.90(+1.44%) |
Dec 22, 2023 | 63.12 | 63.94 | 62.11 | 62.67 | 485,642 | -0.26(-0.42%) |
Dec 21, 2023 | 61.51 | 63.09 | 60.43 | 62.94 | 764,701 | +2.57(+4.26%) |
Dec 20, 2023 | 61.14 | 62.41 | 60.25 | 60.36 | 469,665 | -1.31(-2.13%) |
Dec 19, 2023 | 59.31 | 62.05 | 58.91 | 61.67 | 700,430 | +3.13(+5.35%) |
Dec 18, 2023 | 59.65 | 59.96 | 58.50 | 58.54 | 444,752 | -0.99(-1.66%) |
Dec 15, 2023 | 60.23 | 60.61 | 58.65 | 59.53 | 1,411,896 | -1.13(-1.86%) |
Dec 14, 2023 | 60.24 | 63.40 | 59.81 | 60.66 | 1,013,923 | +1.60(+2.72%) |
Dec 13, 2023 | 55.62 | 59.48 | 54.85 | 59.05 | 1,271,466 | +3.15(+5.64%) |
Dec 12, 2023 | 56.78 | 56.78 | 55.39 | 55.90 | 497,723 | -0.89(-1.57%) |
Dec 11, 2023 | 59.03 | 59.35 | 55.81 | 56.79 | 731,320 | -2.52(-4.24%) |
Dec 08, 2023 | 60.26 | 60.42 | 58.67 | 59.31 | 610,138 | -0.95(-1.58%) |
Dec 07, 2023 | 59.47 | 60.63 | 59.29 | 60.26 | 478,474 | +0.69(+1.15%) |
Dec 06, 2023 | 59.36 | 60.73 | 58.78 | 59.57 | 713,833 | +1.00(+1.70%) |
Dec 05, 2023 | 57.84 | 59.33 | 57.18 | 58.57 | 761,185 | +0.26(+0.45%) |
Dec 04, 2023 | 56.39 | 58.48 | 56.09 | 58.31 | 667,906 | +1.40(+2.46%) |
Dec 01, 2023 | 54.45 | 56.91 | 53.66 | 56.91 | 763,536 | +2.44(+4.47%) |
Nov 30, 2023 | 54.14 | 55.33 | 53.09 | 54.47 | 1,014,056 | -0.23(-0.41%) |
Nov 29, 2023 | 55.79 | 56.96 | 54.45 | 54.70 | 692,127 | -0.52(-0.94%) |
Nov 28, 2023 | 54.83 | 55.51 | 54.14 | 55.22 | 634,758 | +0.39(+0.71%) |
Nov 27, 2023 | 54.68 | 55.28 | 54.08 | 54.82 | 692,520 | -0.26(-0.48%) |
Nov 24, 2023 | 53.94 | 55.51 | 53.83 | 55.09 | 256,964 | +0.73(+1.35%) |
Nov 22, 2023 | 54.04 | 54.37 | 53.00 | 54.35 | 680,126 | +0.87(+1.63%) |
Nov 21, 2023 | 53.70 | 54.29 | 52.82 | 53.48 | 795,000 | -0.93(-1.71%) |
Nov 20, 2023 | 55.80 | 55.80 | 54.39 | 54.41 | 806,113 | -1.57(-2.80%) |
Nov 17, 2023 | 55.44 | 56.01 | 54.37 | 55.98 | 1,398,611 | +0.98(+1.78%) |
Nov 16, 2023 | 55.78 | 55.83 | 54.48 | 55.00 | 615,727 | -1.14(-2.03%) |
Nov 15, 2023 | 53.39 | 56.37 | 53.38 | 56.14 | 1,250,752 | +3.22(+6.09%) |
Nov 14, 2023 | 50.20 | 53.08 | 49.90 | 52.92 | 851,817 | +4.57(+9.46%) |
Nov 13, 2023 | 47.80 | 49.03 | 47.24 | 48.35 | 665,829 | -0.01(-0.02%) |
Nov 10, 2023 | 47.51 | 48.36 | 46.71 | 48.36 | 520,602 | +1.36(+2.90%) |
Nov 09, 2023 | 49.57 | 49.78 | 46.86 | 46.99 | 652,918 | -2.27(-4.61%) |
Nov 08, 2023 | 49.97 | 50.23 | 48.63 | 49.27 | 830,630 | -1.19(-2.36%) |
Nov 07, 2023 | 51.08 | 51.41 | 50.04 | 50.46 | 706,071 | -0.80(-1.57%) |
Nov 06, 2023 | 52.38 | 52.38 | 50.97 | 51.26 | 847,357 | -1.25(-2.38%) |
Nov 03, 2023 | 51.96 | 53.22 | 51.36 | 52.51 | 1,161,542 | +1.72(+3.39%) |
Nov 02, 2023 | 51.35 | 52.24 | 49.09 | 50.79 | 1,691,806 | -0.16(-0.32%) |
Nov 01, 2023 | 47.27 | 52.40 | 46.21 | 50.95 | 2,874,233 | +7.97(+18.54%) |
Oct 31, 2023 | 43.50 | 43.90 | 42.54 | 42.98 | 973,129 | -0.69(-1.57%) |
Oct 30, 2023 | 44.29 | 44.91 | 42.95 | 43.67 | 1,026,247 | +0.15(+0.33%) |
Oct 27, 2023 | 43.75 | 43.78 | 42.73 | 43.52 | 748,589 | +0.14(+0.31%) |
Oct 26, 2023 | 44.11 | 44.38 | 42.80 | 43.39 | 675,973 | -0.56(-1.28%) |
Oct 25, 2023 | 43.27 | 44.53 | 42.94 | 43.95 | 769,141 | +0.23(+0.53%) |
Oct 24, 2023 | 42.95 | 44.45 | 42.93 | 43.72 | 968,933 | +1.41(+3.34%) |
Oct 23, 2023 | 44.53 | 44.59 | 42.24 | 42.30 | 848,011 | -2.63(-5.85%) |
Oct 20, 2023 | 45.24 | 45.79 | 44.78 | 44.93 | 483,759 | -0.53(-1.17%) |
Oct 19, 2023 | 48.20 | 48.37 | 45.45 | 45.47 | 645,770 | -2.92(-6.04%) |
Oct 18, 2023 | 48.36 | 49.48 | 47.23 | 48.39 | 789,154 | -0.44(-0.89%) |
Oct 17, 2023 | 47.20 | 49.24 | 47.20 | 48.82 | 590,992 | +1.41(+2.98%) |
Oct 16, 2023 | 46.73 | 47.97 | 46.02 | 47.41 | 655,501 | +1.21(+2.62%) |
Oct 13, 2023 | 45.72 | 46.53 | 45.33 | 46.20 | 569,121 | +0.80(+1.77%) |
Oct 12, 2023 | 47.05 | 47.05 | 45.09 | 45.40 | 539,311 | -1.64(-3.49%) |
Oct 11, 2023 | 47.36 | 47.55 | 46.72 | 47.04 | 518,156 | -0.26(-0.55%) |
Oct 10, 2023 | 46.03 | 47.57 | 45.82 | 47.30 | 574,302 | +1.77(+3.89%) |
Oct 09, 2023 | 44.99 | 45.78 | 44.76 | 45.53 | 440,363 | -0.01(-0.02%) |
Oct 06, 2023 | 44.44 | 46.09 | 43.66 | 45.54 | 586,865 | +0.73(+1.62%) |
Oct 05, 2023 | 45.92 | 46.31 | 44.10 | 44.82 | 908,933 | -1.44(-3.12%) |
Oct 04, 2023 | 45.91 | 46.45 | 45.37 | 46.26 | 664,076 | +0.66(+1.44%) |
Oct 03, 2023 | 45.94 | 46.56 | 45.20 | 45.60 | 866,103 | -0.45(-0.99%) |
Oct 02, 2023 | 49.63 | 49.63 | 46.00 | 46.06 | 1,010,314 | -3.93(-7.86%) |
Sep 29, 2023 | 51.00 | 51.80 | 49.79 | 49.98 | 541,502 | -0.20(-0.40%) |
Sep 28, 2023 | 51.12 | 51.44 | 49.55 | 50.19 | 966,662 | -1.03(-2.00%) |
Sep 27, 2023 | 50.43 | 52.14 | 49.88 | 51.21 | 1,088,083 | +0.48(+0.95%) |
Sep 26, 2023 | 49.38 | 50.92 | 49.38 | 50.73 | 762,113 | +0.66(+1.31%) |
Sep 25, 2023 | 48.83 | 50.35 | 49.82 | 50.07 | 494,695 | +0.91(+1.85%) |
Sep 22, 2023 | 49.81 | 50.16 | 48.88 | 49.16 | 600,104 | -0.23(-0.47%) |
Sep 21, 2023 | 49.96 | 50.46 | 49.04 | 49.39 | 649,388 | -1.15(-2.28%) |
Sep 20, 2023 | 51.60 | 52.33 | 50.21 | 50.54 | 525,553 | -0.68(-1.32%) |
Sep 19, 2023 | 51.99 | 53.02 | 50.94 | 51.22 | 663,685 | -0.94(-1.80%) |
Sep 18, 2023 | 52.89 | 52.89 | 51.39 | 52.16 | 719,262 | -1.08(-2.03%) |
Sep 15, 2023 | 52.87 | 54.20 | 52.69 | 53.24 | 2,233,965 | +0.33(+0.62%) |
Sep 14, 2023 | 52.42 | 53.15 | 52.24 | 52.91 | 511,204 | +1.10(+2.13%) |
Sep 13, 2023 | 51.74 | 52.35 | 51.21 | 51.81 | 832,829 | +0.07(+0.13%) |
Sep 12, 2023 | 51.10 | 52.15 | 50.83 | 51.74 | 496,573 | +0.00(+0.00%) |
Sep 11, 2023 | 52.13 | 53.07 | 51.69 | 51.74 | 571,756 | +0.31(+0.60%) |
Sep 08, 2023 | 50.83 | 51.89 | 50.25 | 51.43 | 707,273 | +0.47(+0.93%) |
Sep 07, 2023 | 50.95 | 51.46 | 50.32 | 50.96 | 790,928 | -1.00(-1.92%) |
Sep 06, 2023 | 52.80 | 53.71 | 51.46 | 51.96 | 778,211 | -0.90(-1.70%) |
Sep 05, 2023 | 52.18 | 53.10 | 51.15 | 52.85 | 933,515 | -0.37(-0.69%) |
Sep 01, 2023 | 55.21 | 55.74 | 52.91 | 53.22 | 702,622 | -1.58(-2.88%) |
Aug 31, 2023 | 54.73 | 56.51 | 54.49 | 54.80 | 975,059 | +0.15(+0.28%) |
Aug 30, 2023 | 51.48 | 54.91 | 51.22 | 54.64 | 1,300,819 | +3.16(+6.14%) |
Aug 29, 2023 | 50.65 | 51.95 | 49.97 | 51.48 | 488,060 | +0.65(+1.27%) |
Aug 28, 2023 | 50.36 | 51.40 | 50.31 | 50.83 | 431,160 | +0.96(+1.92%) |
Aug 25, 2023 | 50.21 | 50.57 | 49.56 | 49.88 | 460,912 | +0.20(+0.41%) |
Aug 24, 2023 | 48.71 | 49.87 | 48.43 | 49.67 | 504,857 | +0.69(+1.40%) |
Aug 23, 2023 | 47.67 | 49.39 | 47.07 | 48.99 | 639,256 | +0.97(+2.03%) |
Aug 22, 2023 | 47.88 | 48.13 | 46.98 | 48.01 | 700,064 | +0.47(+0.98%) |
Aug 21, 2023 | 47.67 | 47.82 | 46.91 | 47.54 | 654,880 | -0.18(-0.38%) |
Aug 18, 2023 | 47.25 | 48.21 | 47.02 | 47.73 | 664,310 | +0.10(+0.20%) |
Aug 17, 2023 | 47.74 | 48.59 | 47.22 | 47.63 | 565,334 | +0.00(+0.00%) |
Aug 16, 2023 | 48.16 | 48.95 | 46.95 | 47.63 | 870,813 | -0.84(-1.73%) |
Aug 15, 2023 | 48.38 | 48.62 | 47.73 | 48.47 | 715,025 | -0.64(-1.30%) |
Aug 14, 2023 | 48.99 | 49.18 | 47.52 | 49.11 | 1,014,207 | -0.45(-0.91%) |
Aug 11, 2023 | 49.81 | 50.86 | 49.35 | 49.56 | 741,380 | -0.82(-1.63%) |
Aug 10, 2023 | 50.30 | 50.98 | 49.67 | 50.38 | 709,270 | +0.55(+1.11%) |
Aug 09, 2023 | 51.02 | 51.02 | 49.56 | 49.83 | 833,230 | -1.10(-2.16%) |
Aug 08, 2023 | 51.29 | 51.08 | 50.17 | 50.92 | 899,470 | -1.43(-2.74%) |
Aug 07, 2023 | 53.03 | 54.12 | 52.30 | 52.36 | 855,990 | -0.73(-1.37%) |
Aug 04, 2023 | 54.20 | 54.92 | 52.90 | 53.08 | 843,448 | -0.76(-1.42%) |
Aug 03, 2023 | 55.01 | 56.74 | 53.84 | 53.85 | 1,087,661 | -1.39(-2.52%) |
Aug 02, 2023 | 57.28 | 58.72 | 53.74 | 55.24 | 3,769,461 | -12.97(-19.01%) |
Aug 01, 2023 | 66.03 | 69.01 | 65.74 | 68.20 | 919,812 | +1.34(+2.00%) |
Jul 31, 2023 | 67.69 | 67.88 | 66.53 | 66.87 | 650,877 | -0.61(-0.91%) |
Jul 28, 2023 | 67.33 | 68.25 | 66.83 | 67.48 | 491,940 | +1.50(+2.27%) |
Jul 27, 2023 | 66.94 | 68.03 | 65.78 | 65.98 | 490,288 | -0.51(-0.76%) |
Jul 26, 2023 | 64.98 | 66.83 | 64.98 | 66.49 | 678,679 | +1.16(+1.77%) |
Jul 25, 2023 | 65.68 | 66.98 | 65.11 | 65.33 | 415,723 | +0.18(+0.28%) |
Jul 24, 2023 | 65.59 | 66.22 | 64.77 | 65.15 | 433,653 | -0.16(-0.25%) |
Jul 21, 2023 | 65.99 | 66.27 | 64.57 | 65.31 | 588,397 | +0.28(+0.43%) |
Jul 20, 2023 | 64.90 | 65.34 | 62.72 | 65.04 | 612,809 | -0.13(-0.21%) |
Jul 19, 2023 | 63.49 | 65.51 | 63.09 | 65.17 | 681,263 | +2.37(+3.77%) |
Jul 18, 2023 | 63.45 | 63.62 | 61.28 | 62.80 | 1,017,488 | -0.78(-1.23%) |
Jul 17, 2023 | 63.87 | 64.36 | 62.93 | 63.58 | 467,050 | -0.58(-0.91%) |
Jul 14, 2023 | 66.85 | 67.10 | 64.03 | 64.17 | 720,669 | -2.83(-4.22%) |
Jul 13, 2023 | 66.06 | 67.50 | 65.42 | 66.99 | 726,914 | -1.34(-1.96%) |
Jul 12, 2023 | 70.46 | 70.46 | 67.40 | 68.33 | 833,919 | -0.80(-1.16%) |
Jul 11, 2023 | 65.78 | 69.33 | 65.23 | 69.13 | 1,381,776 | +6.67(+10.68%) |
Jul 10, 2023 | 61.90 | 63.04 | 61.56 | 62.46 | 661,934 | -0.07(-0.11%) |
Jul 07, 2023 | 60.31 | 63.95 | 60.31 | 62.52 | 580,654 | +2.48(+4.13%) |
Jul 06, 2023 | 60.18 | 60.54 | 57.92 | 60.04 | 844,213 | -0.37(-0.62%) |
Jul 05, 2023 | 61.16 | 62.50 | 60.40 | 60.41 | 697,804 | -1.25(-2.03%) |
Jul 03, 2023 | 60.16 | 61.93 | 59.63 | 61.66 | 315,184 | +1.81(+3.03%) |
Jun 30, 2023 | 59.49 | 60.36 | 58.72 | 59.85 | 795,945 | +1.23(+2.10%) |
Jun 29, 2023 | 57.71 | 58.93 | 57.38 | 58.62 | 527,294 | +0.87(+1.50%) |
Jun 28, 2023 | 58.19 | 58.72 | 56.34 | 57.75 | 928,815 | -0.59(-1.01%) |
Jun 27, 2023 | 55.19 | 58.39 | 54.18 | 58.34 | 806,287 | +3.33(+6.06%) |
Jun 26, 2023 | 54.59 | 55.97 | 54.59 | 55.01 | 726,681 | +0.21(+0.38%) |
Jun 23, 2023 | 55.26 | 56.25 | 54.67 | 54.80 | 1,234,172 | -1.11(-1.98%) |
Jun 22, 2023 | 55.86 | 56.25 | 54.95 | 55.91 | 610,478 | -0.18(-0.32%) |
Jun 21, 2023 | 56.01 | 57.76 | 55.85 | 56.09 | 1,123,558 | +0.04(+0.07%) |
Jun 20, 2023 | 58.76 | 59.32 | 55.90 | 56.05 | 1,114,529 | -3.49(-5.87%) |
Jun 16, 2023 | 59.78 | 60.49 | 59.16 | 59.55 | 1,232,496 | -0.13(-0.22%) |
Jun 15, 2023 | 59.37 | 61.10 | 59.35 | 59.68 | 764,459 | -0.57(-0.95%) |
Jun 14, 2023 | 60.76 | 61.17 | 58.76 | 60.25 | 929,216 | -0.17(-0.28%) |
Jun 13, 2023 | 60.36 | 61.65 | 59.52 | 60.42 | 1,034,232 | +0.00(+0.00%) |
Jun 12, 2023 | 59.49 | 61.66 | 59.41 | 60.42 | 1,084,040 | +1.71(+2.91%) |
Jun 09, 2023 | 61.07 | 61.10 | 56.89 | 58.72 | 1,743,306 | -2.77(-4.50%) |
Jun 08, 2023 | 62.01 | 62.28 | 59.95 | 61.48 | 685,943 | -0.47(-0.76%) |
Jun 07, 2023 | 62.82 | 63.49 | 61.61 | 61.95 | 533,175 | -0.71(-1.13%) |
Jun 06, 2023 | 60.40 | 63.69 | 60.40 | 62.66 | 624,671 | +1.70(+2.79%) |
Jun 05, 2023 | 62.93 | 63.61 | 60.79 | 60.96 | 589,030 | -2.76(-4.33%) |
Jun 02, 2023 | 62.18 | 63.88 | 62.06 | 63.72 | 554,193 | +2.98(+4.90%) |
Jun 01, 2023 | 60.36 | 61.42 | 59.19 | 60.74 | 389,322 | +0.40(+0.66%) |
May 31, 2023 | 61.80 | 62.78 | 59.16 | 60.34 | 629,213 | -2.05(-3.29%) |
May 30, 2023 | 63.14 | 63.20 | 62.28 | 62.39 | 490,250 | +0.05(+0.08%) |
May 26, 2023 | 62.50 | 63.07 | 61.83 | 62.34 | 567,535 | +0.11(+0.18%) |
May 25, 2023 | 63.13 | 64.09 | 61.28 | 62.23 | 638,771 | -0.82(-1.30%) |
May 24, 2023 | 64.35 | 64.79 | 62.10 | 63.05 | 793,388 | -1.77(-2.73%) |
May 23, 2023 | 64.88 | 66.98 | 64.56 | 64.82 | 586,994 | -0.25(-0.38%) |
May 22, 2023 | 65.30 | 66.25 | 64.20 | 65.06 | 696,157 | -0.20(-0.30%) |
May 19, 2023 | 66.14 | 66.14 | 64.22 | 65.26 | 584,160 | -0.71(-1.07%) |
May 18, 2023 | 64.68 | 66.21 | 63.35 | 65.97 | 513,892 | +1.14(+1.76%) |
May 17, 2023 | 61.99 | 64.84 | 61.58 | 64.83 | 587,788 | +2.88(+4.65%) |
May 16, 2023 | 63.16 | 63.16 | 61.20 | 61.94 | 591,219 | -2.33(-3.62%) |
May 15, 2023 | 62.27 | 64.74 | 62.24 | 64.27 | 614,831 | +1.89(+3.03%) |
May 12, 2023 | 66.84 | 66.99 | 61.79 | 62.38 | 1,226,044 | -4.57(-6.82%) |
May 11, 2023 | 67.54 | 68.25 | 66.29 | 66.94 | 472,166 | -0.61(-0.91%) |
May 10, 2023 | 67.39 | 67.64 | 66.15 | 67.56 | 606,720 | +0.99(+1.49%) |
May 09, 2023 | 67.76 | 68.18 | 65.89 | 66.57 | 757,039 | -2.04(-2.98%) |
May 08, 2023 | 65.74 | 68.62 | 65.72 | 68.61 | 1,141,258 | +5.80(+9.24%) |
May 05, 2023 | 61.05 | 62.99 | 60.52 | 62.80 | 768,624 | +2.27(+3.75%) |
May 04, 2023 | 59.55 | 61.39 | 58.88 | 60.53 | 990,599 | +0.14(+0.23%) |
May 03, 2023 | 64.95 | 65.46 | 59.69 | 60.39 | 1,564,632 | -5.15(-7.86%) |
May 02, 2023 | 65.59 | 66.10 | 64.33 | 65.54 | 912,705 | -1.08(-1.62%) |
May 01, 2023 | 66.16 | 67.01 | 62.71 | 66.62 | 1,536,638 | +3.47(+5.49%) |
Apr 28, 2023 | 62.63 | 64.13 | 62.41 | 63.15 | 690,548 | +0.59(+0.94%) |
Apr 27, 2023 | 61.31 | 62.99 | 61.05 | 62.57 | 888,329 | +1.65(+2.72%) |
Apr 26, 2023 | 62.64 | 63.49 | 60.58 | 60.91 | 1,225,796 | -4.11(-6.32%) |
Apr 25, 2023 | 67.64 | 67.64 | 64.97 | 65.03 | 501,858 | -3.10(-4.55%) |
Apr 24, 2023 | 66.84 | 68.13 | 65.45 | 68.13 | 614,916 | +1.19(+1.78%) |
Apr 21, 2023 | 65.93 | 67.21 | 64.79 | 66.93 | 732,853 | +0.89(+1.35%) |
Apr 20, 2023 | 68.65 | 69.28 | 65.92 | 66.05 | 722,377 | -3.56(-5.12%) |
Apr 19, 2023 | 69.57 | 69.87 | 68.68 | 69.61 | 497,041 | -1.06(-1.50%) |
Apr 18, 2023 | 71.46 | 71.76 | 70.17 | 70.67 | 604,874 | -0.21(-0.29%) |
Apr 17, 2023 | 69.63 | 70.90 | 69.52 | 70.88 | 498,319 | +1.18(+1.70%) |
Apr 14, 2023 | 70.64 | 72.45 | 69.14 | 69.69 | 605,406 | -0.57(-0.81%) |
Apr 13, 2023 | 70.59 | 70.74 | 69.14 | 70.26 | 562,453 | -0.33(-0.47%) |
Apr 12, 2023 | 73.60 | 73.83 | 70.50 | 70.59 | 575,374 | -2.16(-2.96%) |
Apr 11, 2023 | 72.73 | 73.97 | 71.76 | 72.75 | 970,261 | +0.43(+0.60%) |
Apr 10, 2023 | 69.00 | 72.43 | 69.00 | 72.31 | 1,405,889 | +4.78(+7.08%) |
Apr 06, 2023 | 67.11 | 67.82 | 65.89 | 67.53 | 481,981 | -0.15(-0.22%) |
Apr 05, 2023 | 68.31 | 69.00 | 65.61 | 67.68 | 972,089 | -1.14(-1.66%) |
Apr 04, 2023 | 68.45 | 69.91 | 67.12 | 68.83 | 1,472,844 | +1.15(+1.70%) |
Apr 03, 2023 | 65.79 | 68.06 | 65.64 | 67.67 | 1,212,912 | +1.75(+2.65%) |
Mar 31, 2023 | 64.06 | 65.99 | 63.15 | 65.92 | 719,801 | +2.52(+3.98%) |
Mar 30, 2023 | 65.57 | 66.44 | 63.29 | 63.40 | 563,965 | -1.00(-1.56%) |
Mar 29, 2023 | 63.65 | 64.56 | 63.25 | 64.40 | 640,389 | +1.90(+3.04%) |
Mar 28, 2023 | 64.49 | 65.24 | 62.27 | 62.50 | 670,674 | -2.01(-3.12%) |
Mar 27, 2023 | 64.28 | 64.73 | 63.32 | 64.51 | 864,316 | +1.01(+1.59%) |
Mar 24, 2023 | 62.86 | 63.81 | 61.50 | 63.50 | 911,082 | -0.21(-0.33%) |
Mar 23, 2023 | 66.99 | 67.61 | 63.42 | 63.71 | 809,599 | -3.04(-4.56%) |
Mar 22, 2023 | 69.06 | 69.52 | 66.61 | 66.75 | 460,397 | -2.27(-3.29%) |
Mar 21, 2023 | 68.66 | 70.37 | 68.13 | 69.02 | 693,919 | +1.67(+2.48%) |
Mar 20, 2023 | 69.00 | 69.35 | 66.78 | 67.35 | 688,843 | -1.87(-2.70%) |
Mar 17, 2023 | 70.05 | 70.98 | 68.73 | 69.22 | 832,009 | -1.31(-1.86%) |
Mar 16, 2023 | 68.66 | 70.66 | 68.31 | 70.54 | 692,733 | +1.31(+1.90%) |
Mar 15, 2023 | 68.89 | 69.65 | 67.45 | 69.22 | 559,773 | -1.51(-2.14%) |
Mar 14, 2023 | 71.59 | 72.49 | 69.43 | 70.73 | 646,621 | +1.14(+1.64%) |
Mar 13, 2023 | 68.87 | 71.50 | 67.20 | 69.59 | 675,506 | -0.37(-0.53%) |
Mar 10, 2023 | 71.72 | 72.26 | 68.49 | 69.96 | 742,457 | -1.93(-2.68%) |
Mar 09, 2023 | 74.66 | 75.32 | 71.61 | 71.89 | 642,107 | -2.79(-3.73%) |
Mar 08, 2023 | 74.52 | 75.31 | 73.55 | 74.68 | 655,165 | +0.28(+0.38%) |
Mar 07, 2023 | 74.57 | 76.15 | 74.03 | 74.39 | 535,923 | -0.68(-0.91%) |
Mar 06, 2023 | 80.88 | 82.02 | 74.68 | 75.07 | 833,551 | -5.52(-6.85%) |
Mar 03, 2023 | 80.25 | 80.85 | 78.93 | 80.59 | 477,508 | +0.96(+1.21%) |
Mar 02, 2023 | 76.77 | 79.77 | 75.81 | 79.63 | 433,907 | +1.58(+2.02%) |