Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.72 | 34.45 | 33.31 | 33.34 | 231,454 | -0.58(-1.71%) |
Jan 30, 2024 | 33.86 | 34.55 | 33.73 | 33.92 | 484,794 | +0.00(+0.00%) |
Jan 29, 2024 | 33.07 | 33.95 | 32.90 | 33.92 | 196,127 | +0.40(+1.19%) |
Jan 26, 2024 | 34.19 | 34.60 | 33.52 | 33.52 | 1,046,519 | -0.55(-1.61%) |
Jan 25, 2024 | 34.22 | 34.63 | 33.88 | 34.07 | 522,489 | +0.28(+0.83%) |
Jan 24, 2024 | 34.29 | 34.39 | 33.55 | 33.79 | 459,712 | -0.12(-0.35%) |
Jan 23, 2024 | 33.88 | 34.55 | 33.65 | 33.91 | 650,072 | +0.51(+1.53%) |
Jan 22, 2024 | 33.55 | 34.05 | 33.20 | 33.40 | 654,806 | -0.08(-0.24%) |
Jan 19, 2024 | 33.37 | 33.77 | 33.03 | 33.48 | 540,191 | +0.37(+1.12%) |
Jan 18, 2024 | 32.52 | 33.40 | 32.52 | 33.11 | 504,873 | +0.65(+2.00%) |
Jan 17, 2024 | 32.07 | 32.59 | 31.84 | 32.46 | 594,051 | +0.16(+0.50%) |
Jan 16, 2024 | 31.99 | 32.40 | 31.31 | 32.30 | 888,741 | +0.16(+0.50%) |
Jan 12, 2024 | 31.97 | 32.33 | 31.47 | 32.14 | 634,363 | +0.60(+1.90%) |
Jan 11, 2024 | 30.83 | 31.55 | 30.42 | 31.54 | 544,809 | +0.77(+2.50%) |
Jan 10, 2024 | 30.73 | 30.82 | 30.25 | 30.77 | 572,470 | +0.18(+0.59%) |
Jan 09, 2024 | 30.56 | 30.65 | 30.30 | 30.59 | 601,064 | -0.28(-0.91%) |
Jan 08, 2024 | 30.35 | 30.93 | 30.35 | 30.87 | 424,789 | +0.53(+1.75%) |
Jan 05, 2024 | 30.25 | 30.81 | 30.13 | 30.34 | 397,829 | -0.23(-0.75%) |
Jan 04, 2024 | 30.27 | 30.65 | 30.21 | 30.57 | 515,591 | +0.40(+1.33%) |
Jan 03, 2024 | 30.81 | 30.93 | 30.10 | 30.17 | 655,111 | -0.82(-2.65%) |
Jan 02, 2024 | 31.47 | 31.71 | 30.66 | 30.99 | 569,444 | -0.80(-2.52%) |
Dec 29, 2023 | 31.63 | 32.15 | 31.57 | 31.79 | 450,981 | -0.01(-0.03%) |
Dec 28, 2023 | 31.80 | 32.09 | 31.65 | 31.80 | 389,346 | -0.02(-0.06%) |
Dec 27, 2023 | 31.30 | 31.87 | 31.14 | 31.82 | 577,673 | +0.40(+1.27%) |
Dec 26, 2023 | 31.00 | 31.50 | 30.71 | 31.42 | 395,190 | +0.27(+0.87%) |
Dec 22, 2023 | 31.96 | 32.06 | 31.11 | 31.15 | 388,142 | -0.72(-2.26%) |
Dec 21, 2023 | 31.76 | 31.96 | 31.55 | 31.87 | 500,856 | +0.43(+1.37%) |
Dec 20, 2023 | 31.85 | 32.39 | 31.38 | 31.44 | 597,898 | -0.53(-1.66%) |
Dec 19, 2023 | 31.53 | 32.07 | 31.45 | 31.97 | 552,143 | +0.65(+2.08%) |
Dec 18, 2023 | 31.28 | 31.84 | 30.75 | 31.32 | 431,046 | +0.16(+0.51%) |
Dec 15, 2023 | 32.30 | 32.30 | 31.10 | 31.16 | 1,148,691 | -1.04(-3.23%) |
Dec 14, 2023 | 33.00 | 33.25 | 31.50 | 32.20 | 658,920 | +0.00(+0.00%) |
Dec 13, 2023 | 31.58 | 32.35 | 31.09 | 32.20 | 657,689 | +0.56(+1.77%) |
Dec 12, 2023 | 31.82 | 31.88 | 31.35 | 31.64 | 626,784 | -0.04(-0.13%) |
Dec 11, 2023 | 32.01 | 32.28 | 31.66 | 31.68 | 475,661 | -0.52(-1.61%) |
Dec 08, 2023 | 31.44 | 32.27 | 31.12 | 32.20 | 581,217 | +0.90(+2.88%) |
Dec 07, 2023 | 30.37 | 31.30 | 30.21 | 31.30 | 779,751 | +1.11(+3.68%) |
Dec 06, 2023 | 30.48 | 30.96 | 30.00 | 30.19 | 423,671 | -0.16(-0.53%) |
Dec 05, 2023 | 30.60 | 30.79 | 30.08 | 30.35 | 262,605 | -0.63(-2.03%) |
Dec 04, 2023 | 30.71 | 31.23 | 30.71 | 30.98 | 392,119 | +0.18(+0.58%) |
Dec 01, 2023 | 30.19 | 30.96 | 29.93 | 30.80 | 364,109 | +0.52(+1.72%) |
Nov 30, 2023 | 30.02 | 30.32 | 29.71 | 30.28 | 475,397 | +0.25(+0.83%) |
Nov 29, 2023 | 30.49 | 30.95 | 29.85 | 30.03 | 638,098 | -0.11(-0.36%) |
Nov 28, 2023 | 30.80 | 30.98 | 30.14 | 30.14 | 449,246 | -0.74(-2.40%) |
Nov 27, 2023 | 31.31 | 31.37 | 30.81 | 30.88 | 410,852 | -0.64(-2.03%) |
Nov 24, 2023 | 31.04 | 31.59 | 30.98 | 31.52 | 147,029 | +0.60(+1.94%) |
Nov 22, 2023 | 30.58 | 31.19 | 30.47 | 30.92 | 494,481 | +0.57(+1.88%) |
Nov 21, 2023 | 30.20 | 30.51 | 29.75 | 30.35 | 517,457 | +0.08(+0.26%) |
Nov 20, 2023 | 30.82 | 30.96 | 30.14 | 30.27 | 337,060 | -0.37(-1.21%) |
Nov 17, 2023 | 30.35 | 30.66 | 29.90 | 30.64 | 493,189 | +0.59(+1.96%) |
Nov 16, 2023 | 29.75 | 30.18 | 29.64 | 30.05 | 564,481 | +0.37(+1.25%) |
Nov 15, 2023 | 29.60 | 30.34 | 29.27 | 29.68 | 900,523 | +0.13(+0.44%) |
Nov 14, 2023 | 29.59 | 30.20 | 29.06 | 29.55 | 989,210 | +0.98(+3.43%) |
Nov 13, 2023 | 29.05 | 29.05 | 28.54 | 28.57 | 376,805 | -0.60(-2.06%) |
Nov 10, 2023 | 28.38 | 29.19 | 28.33 | 29.17 | 478,910 | +0.79(+2.78%) |
Nov 09, 2023 | 29.61 | 29.83 | 28.29 | 28.38 | 538,322 | -1.22(-4.12%) |
Nov 08, 2023 | 28.83 | 29.75 | 28.78 | 29.60 | 528,150 | +0.65(+2.25%) |
Nov 07, 2023 | 29.30 | 29.82 | 27.55 | 28.95 | 1,172,766 | -1.58(-5.18%) |
Nov 06, 2023 | 31.21 | 31.42 | 30.39 | 30.53 | 444,391 | -0.94(-2.99%) |
Nov 03, 2023 | 31.87 | 32.00 | 30.98 | 31.47 | 589,099 | +0.32(+1.03%) |
Nov 02, 2023 | 30.10 | 31.79 | 30.04 | 31.15 | 534,399 | +1.63(+5.52%) |
Nov 01, 2023 | 30.27 | 30.27 | 29.32 | 29.52 | 337,894 | -0.96(-3.15%) |
Oct 31, 2023 | 29.72 | 30.59 | 29.53 | 30.48 | 345,847 | +0.89(+3.01%) |
Oct 30, 2023 | 29.84 | 29.84 | 29.18 | 29.59 | 311,179 | -0.13(-0.44%) |
Oct 27, 2023 | 30.00 | 30.20 | 29.50 | 29.72 | 250,148 | -0.28(-0.93%) |
Oct 26, 2023 | 30.19 | 30.26 | 29.35 | 30.00 | 305,925 | +0.31(+1.04%) |
Oct 25, 2023 | 30.38 | 30.87 | 29.69 | 29.69 | 345,767 | -1.07(-3.48%) |
Oct 24, 2023 | 29.93 | 30.76 | 29.74 | 30.76 | 369,911 | +1.11(+3.74%) |
Oct 23, 2023 | 29.86 | 30.37 | 29.50 | 29.65 | 328,932 | -0.23(-0.77%) |
Oct 20, 2023 | 31.21 | 31.32 | 29.67 | 29.88 | 503,165 | -1.44(-4.60%) |
Oct 19, 2023 | 32.98 | 32.98 | 31.15 | 31.32 | 687,852 | -1.70(-5.15%) |
Oct 18, 2023 | 33.82 | 34.42 | 32.97 | 33.02 | 509,506 | -0.86(-2.54%) |
Oct 17, 2023 | 32.66 | 34.08 | 32.66 | 33.88 | 618,760 | +1.18(+3.61%) |
Oct 16, 2023 | 31.81 | 32.74 | 31.81 | 32.70 | 308,920 | +0.74(+2.32%) |
Oct 13, 2023 | 32.08 | 32.19 | 31.50 | 31.96 | 256,227 | -0.29(-0.90%) |
Oct 12, 2023 | 32.64 | 32.80 | 31.92 | 32.25 | 304,071 | -0.48(-1.47%) |
Oct 11, 2023 | 33.20 | 33.49 | 32.64 | 32.73 | 173,537 | -0.07(-0.21%) |
Oct 10, 2023 | 32.24 | 33.15 | 32.24 | 32.80 | 277,225 | +0.24(+0.74%) |
Oct 09, 2023 | 32.79 | 32.84 | 32.46 | 32.56 | 346,957 | -0.22(-0.67%) |
Oct 06, 2023 | 32.66 | 33.18 | 32.41 | 32.78 | 559,234 | +0.01(+0.03%) |
Oct 05, 2023 | 32.68 | 33.16 | 32.29 | 32.77 | 392,104 | +0.09(+0.28%) |
Oct 04, 2023 | 32.76 | 32.98 | 32.23 | 32.68 | 243,053 | -0.17(-0.52%) |
Oct 03, 2023 | 32.30 | 32.93 | 32.03 | 32.85 | 342,927 | +0.27(+0.83%) |
Oct 02, 2023 | 32.93 | 33.09 | 32.34 | 32.58 | 322,731 | -0.33(-1.00%) |
Sep 29, 2023 | 33.26 | 33.30 | 32.76 | 32.91 | 280,561 | -0.12(-0.36%) |
Sep 28, 2023 | 32.79 | 33.37 | 32.79 | 33.03 | 294,196 | +0.30(+0.92%) |
Sep 27, 2023 | 32.52 | 33.08 | 32.31 | 32.73 | 360,871 | +0.28(+0.86%) |
Sep 26, 2023 | 32.82 | 33.56 | 32.34 | 32.45 | 348,329 | -0.48(-1.46%) |
Sep 25, 2023 | 32.21 | 33.07 | 32.89 | 32.93 | 353,958 | +0.09(+0.27%) |
Sep 22, 2023 | 33.01 | 33.78 | 32.72 | 32.84 | 603,604 | -0.01(-0.03%) |
Sep 21, 2023 | 32.65 | 33.00 | 32.16 | 32.85 | 1,667,201 | +0.13(+0.40%) |
Sep 20, 2023 | 33.20 | 33.48 | 32.51 | 32.72 | 4,249,820 | -0.36(-1.09%) |
Sep 19, 2023 | 32.00 | 34.25 | 31.96 | 33.08 | 619,419 | +0.97(+3.02%) |
Sep 18, 2023 | 30.16 | 32.22 | 30.00 | 32.11 | 839,201 | -0.64(-1.95%) |
Sep 15, 2023 | 32.75 | 33.06 | 32.34 | 32.75 | 562,452 | -0.19(-0.58%) |
Sep 14, 2023 | 33.05 | 33.44 | 32.62 | 32.94 | 176,980 | +0.19(+0.58%) |
Sep 13, 2023 | 32.38 | 33.18 | 32.24 | 32.75 | 228,327 | +0.25(+0.77%) |
Sep 12, 2023 | 32.18 | 32.73 | 32.08 | 32.50 | 166,390 | +0.18(+0.56%) |
Sep 11, 2023 | 32.75 | 32.84 | 32.25 | 32.32 | 287,480 | +0.12(+0.37%) |
Sep 08, 2023 | 31.77 | 32.70 | 31.77 | 32.20 | 180,284 | -0.26(-0.80%) |
Sep 07, 2023 | 31.99 | 32.55 | 31.91 | 32.46 | 230,540 | +0.06(+0.19%) |
Sep 06, 2023 | 31.91 | 32.42 | 31.16 | 32.40 | 435,761 | +0.33(+1.03%) |
Sep 05, 2023 | 30.67 | 32.10 | 30.36 | 32.07 | 563,382 | +1.07(+3.45%) |
Sep 01, 2023 | 31.84 | 32.23 | 30.64 | 31.00 | 325,442 | -1.09(-3.40%) |
Aug 31, 2023 | 31.88 | 32.17 | 31.70 | 32.09 | 262,529 | +0.21(+0.66%) |
Aug 30, 2023 | 31.72 | 32.15 | 31.46 | 31.88 | 184,244 | +0.20(+0.63%) |
Aug 29, 2023 | 31.58 | 32.23 | 31.51 | 31.68 | 207,208 | -0.05(-0.16%) |
Aug 28, 2023 | 32.03 | 32.50 | 31.62 | 31.73 | 196,250 | -0.20(-0.63%) |
Aug 25, 2023 | 31.75 | 32.07 | 31.34 | 31.93 | 241,599 | +0.33(+1.04%) |
Aug 24, 2023 | 31.46 | 32.07 | 31.15 | 31.60 | 265,560 | -0.64(-1.99%) |
Aug 23, 2023 | 32.92 | 33.06 | 31.38 | 32.24 | 352,154 | -0.34(-1.04%) |
Aug 22, 2023 | 31.97 | 32.63 | 31.20 | 32.58 | 530,676 | +1.59(+5.13%) |
Aug 21, 2023 | 32.56 | 32.56 | 30.97 | 30.99 | 353,804 | -1.81(-5.52%) |
Aug 18, 2023 | 30.19 | 32.99 | 29.56 | 32.80 | 444,673 | +2.15(+7.01%) |
Aug 17, 2023 | 30.82 | 31.29 | 30.46 | 30.65 | 438,578 | -0.18(-0.58%) |
Aug 16, 2023 | 31.60 | 32.17 | 30.83 | 30.83 | 228,206 | -0.93(-2.93%) |
Aug 15, 2023 | 31.70 | 32.12 | 31.11 | 31.76 | 256,686 | -0.41(-1.27%) |
Aug 14, 2023 | 32.70 | 32.99 | 31.85 | 32.17 | 222,128 | -0.68(-2.07%) |
Aug 11, 2023 | 31.66 | 33.13 | 31.49 | 32.85 | 322,204 | +0.52(+1.61%) |
Aug 10, 2023 | 32.67 | 33.34 | 31.91 | 32.33 | 277,571 | -0.18(-0.55%) |
Aug 09, 2023 | 32.89 | 33.31 | 32.25 | 32.51 | 178,789 | -0.34(-1.04%) |
Aug 08, 2023 | 33.15 | 33.62 | 32.80 | 32.85 | 263,617 | -0.87(-2.58%) |
Aug 07, 2023 | 33.37 | 33.89 | 33.08 | 33.72 | 150,996 | +0.46(+1.38%) |
Aug 04, 2023 | 33.66 | 34.23 | 33.02 | 33.26 | 168,103 | -0.30(-0.89%) |
Aug 03, 2023 | 33.25 | 33.72 | 33.00 | 33.56 | 175,745 | -0.02(-0.06%) |
Aug 02, 2023 | 33.25 | 33.78 | 32.51 | 33.58 | 250,052 | -0.09(-0.27%) |
Aug 01, 2023 | 34.79 | 34.94 | 33.37 | 33.67 | 461,552 | -1.17(-3.36%) |
Jul 31, 2023 | 35.45 | 35.74 | 34.54 | 34.84 | 222,955 | -0.57(-1.61%) |
Jul 28, 2023 | 35.36 | 35.73 | 34.73 | 35.41 | 201,024 | +0.70(+2.02%) |
Jul 27, 2023 | 35.09 | 35.88 | 34.47 | 34.71 | 373,221 | +0.04(+0.12%) |
Jul 26, 2023 | 33.66 | 34.75 | 33.55 | 34.67 | 308,569 | +0.69(+2.03%) |
Jul 25, 2023 | 33.74 | 34.74 | 33.57 | 33.98 | 246,537 | -0.26(-0.76%) |
Jul 24, 2023 | 34.35 | 34.92 | 33.91 | 34.24 | 184,470 | +0.14(+0.41%) |
Jul 21, 2023 | 35.30 | 35.35 | 33.86 | 34.10 | 244,535 | -1.02(-2.90%) |
Jul 20, 2023 | 34.75 | 35.17 | 34.29 | 35.12 | 165,998 | +0.32(+0.92%) |
Jul 19, 2023 | 35.30 | 35.61 | 34.14 | 34.80 | 253,839 | -0.52(-1.47%) |
Jul 18, 2023 | 34.00 | 35.63 | 33.75 | 35.32 | 325,328 | +1.48(+4.37%) |
Jul 17, 2023 | 34.84 | 34.97 | 33.73 | 33.84 | 318,227 | -0.86(-2.48%) |
Jul 14, 2023 | 34.36 | 35.02 | 34.03 | 34.70 | 320,731 | +0.02(+0.06%) |
Jul 13, 2023 | 34.36 | 34.81 | 33.99 | 34.68 | 372,964 | +0.29(+0.84%) |
Jul 12, 2023 | 34.98 | 35.09 | 33.72 | 34.39 | 434,578 | +0.05(+0.15%) |
Jul 11, 2023 | 34.49 | 34.49 | 33.49 | 34.34 | 360,370 | +0.05(+0.15%) |
Jul 10, 2023 | 33.64 | 34.96 | 33.64 | 34.29 | 362,162 | +0.45(+1.33%) |
Jul 07, 2023 | 32.84 | 34.21 | 32.84 | 33.84 | 541,448 | +1.11(+3.39%) |
Jul 06, 2023 | 32.80 | 33.39 | 31.89 | 32.73 | 650,300 | -0.18(-0.55%) |
Jul 05, 2023 | 33.15 | 33.85 | 32.34 | 32.91 | 635,714 | -0.59(-1.76%) |
Jul 03, 2023 | 33.43 | 34.19 | 33.33 | 33.50 | 220,042 | -0.12(-0.36%) |
Jun 30, 2023 | 34.79 | 35.21 | 33.31 | 33.62 | 528,454 | -1.61(-4.57%) |
Jun 29, 2023 | 33.54 | 35.69 | 33.47 | 35.23 | 955,273 | +1.59(+4.73%) |
Jun 28, 2023 | 33.21 | 33.76 | 32.73 | 33.64 | 822,946 | +1.11(+3.41%) |
Jun 27, 2023 | 31.49 | 33.08 | 31.12 | 32.53 | 868,415 | +1.30(+4.16%) |
Jun 26, 2023 | 32.07 | 32.40 | 30.62 | 31.23 | 1,362,117 | -1.12(-3.46%) |
Jun 23, 2023 | 32.70 | 33.49 | 32.10 | 32.35 | 5,634,102 | -0.95(-2.85%) |
Jun 22, 2023 | 34.73 | 35.50 | 32.27 | 33.30 | 1,262,676 | -1.54(-4.42%) |
Jun 21, 2023 | 36.95 | 37.19 | 34.82 | 34.84 | 790,714 | -4.80(-12.11%) |
Jun 20, 2023 | 38.66 | 40.00 | 38.06 | 39.64 | 284,092 | +0.62(+1.59%) |
Jun 16, 2023 | 37.98 | 39.49 | 37.16 | 39.02 | 559,059 | +1.85(+4.98%) |
Jun 15, 2023 | 37.51 | 38.15 | 36.28 | 37.17 | 259,912 | +2.93(+8.56%) |
May 08, 2023 | 34.45 | 34.90 | 33.92 | 34.24 | 180,598 | -0.36(-1.04%) |
May 05, 2023 | 34.00 | 34.61 | 33.61 | 34.60 | 205,680 | +0.94(+2.79%) |
May 04, 2023 | 32.68 | 33.79 | 31.52 | 33.66 | 722,770 | +0.74(+2.25%) |
May 03, 2023 | 33.01 | 33.26 | 32.44 | 32.92 | 464,682 | -0.13(-0.39%) |
May 02, 2023 | 32.51 | 33.36 | 32.47 | 33.05 | 481,841 | +0.60(+1.85%) |
May 01, 2023 | 32.55 | 33.65 | 32.19 | 32.45 | 437,218 | +0.18(+0.56%) |
Apr 28, 2023 | 31.46 | 32.97 | 31.40 | 32.27 | 300,545 | +0.37(+1.16%) |
Apr 27, 2023 | 32.89 | 33.26 | 31.78 | 31.90 | 304,272 | -0.87(-2.65%) |
Apr 26, 2023 | 30.97 | 32.81 | 30.48 | 32.77 | 401,523 | +1.24(+3.93%) |
Apr 25, 2023 | 30.59 | 32.70 | 29.75 | 31.53 | 482,192 | +0.03(+0.10%) |
Apr 24, 2023 | 30.22 | 33.59 | 29.74 | 31.50 | 865,823 | +0.51(+1.65%) |
Apr 21, 2023 | 32.90 | 33.03 | 28.27 | 30.99 | 874,324 | -29.57(-48.83%) |
Apr 20, 2023 | 60.28 | 61.44 | 59.70 | 60.56 | 316,970 | -0.13(-0.21%) |
Apr 19, 2023 | 60.65 | 61.59 | 59.82 | 60.69 | 264,943 | +0.01(+0.02%) |
Apr 18, 2023 | 58.87 | 60.94 | 57.69 | 60.68 | 172,602 | +2.40(+4.12%) |
Apr 17, 2023 | 59.01 | 60.39 | 57.42 | 58.28 | 424,762 | -0.70(-1.19%) |
Apr 14, 2023 | 60.83 | 61.67 | 58.89 | 58.98 | 340,240 | -1.66(-2.74%) |
Apr 13, 2023 | 60.30 | 61.29 | 60.09 | 60.64 | 161,946 | +0.28(+0.46%) |
Apr 12, 2023 | 58.97 | 60.82 | 57.99 | 60.36 | 182,160 | +1.90(+3.25%) |
Apr 11, 2023 | 57.90 | 58.79 | 56.86 | 58.46 | 171,020 | +0.44(+0.76%) |
Apr 10, 2023 | 56.21 | 58.12 | 56.21 | 58.02 | 266,090 | +1.54(+2.73%) |
Apr 06, 2023 | 56.23 | 57.44 | 55.27 | 56.48 | 199,978 | +0.51(+0.91%) |
Apr 05, 2023 | 56.53 | 57.29 | 55.94 | 55.97 | 165,412 | -1.14(-2.00%) |
Apr 04, 2023 | 57.57 | 57.64 | 56.53 | 57.11 | 131,460 | -0.54(-0.94%) |
Apr 03, 2023 | 59.12 | 59.12 | 57.16 | 57.65 | 148,417 | -1.42(-2.40%) |
Mar 31, 2023 | 57.65 | 59.43 | 57.43 | 59.07 | 244,181 | +1.88(+3.29%) |
Mar 30, 2023 | 57.89 | 59.45 | 57.01 | 57.19 | 199,496 | +1.49(+2.68%) |
Mar 29, 2023 | 55.75 | 55.85 | 54.97 | 55.70 | 108,468 | +0.41(+0.74%) |
Mar 28, 2023 | 53.77 | 55.59 | 53.77 | 55.29 | 84,962 | +1.22(+2.26%) |
Mar 27, 2023 | 54.67 | 54.67 | 53.34 | 54.07 | 65,828 | +0.15(+0.28%) |
Mar 24, 2023 | 52.36 | 53.99 | 51.61 | 53.92 | 117,805 | +1.09(+2.06%) |
Mar 23, 2023 | 52.95 | 54.09 | 51.56 | 52.83 | 126,531 | +0.12(+0.23%) |
Mar 22, 2023 | 54.92 | 54.92 | 52.53 | 52.71 | 158,095 | -2.35(-4.27%) |
Mar 21, 2023 | 56.45 | 56.95 | 54.86 | 55.06 | 174,303 | -0.47(-0.85%) |
Mar 20, 2023 | 54.34 | 55.68 | 54.16 | 55.53 | 135,241 | +1.63(+3.02%) |
Mar 17, 2023 | 55.29 | 55.29 | 53.06 | 53.90 | 185,956 | -1.56(-2.81%) |
Mar 16, 2023 | 52.49 | 56.49 | 52.04 | 55.46 | 157,578 | +2.30(+4.33%) |
Mar 15, 2023 | 53.71 | 54.19 | 51.67 | 53.16 | 252,957 | -1.99(-3.61%) |
Mar 14, 2023 | 57.03 | 57.70 | 54.72 | 55.15 | 172,434 | -0.35(-0.63%) |
Mar 13, 2023 | 55.71 | 55.95 | 52.95 | 55.50 | 361,434 | -1.38(-2.43%) |
Mar 10, 2023 | 58.14 | 58.53 | 56.15 | 56.88 | 149,667 | -1.42(-2.44%) |
Mar 09, 2023 | 60.25 | 60.58 | 58.20 | 58.30 | 118,640 | -2.15(-3.56%) |
Mar 08, 2023 | 60.83 | 60.97 | 59.84 | 60.45 | 86,465 | -0.29(-0.48%) |
Mar 07, 2023 | 60.86 | 61.72 | 60.39 | 60.74 | 118,403 | -0.12(-0.20%) |
Mar 06, 2023 | 61.60 | 61.82 | 60.52 | 60.86 | 92,759 | -0.58(-0.94%) |
Mar 03, 2023 | 62.40 | 62.79 | 61.31 | 61.44 | 147,832 | -0.72(-1.16%) |
Mar 02, 2023 | 60.25 | 62.66 | 59.25 | 62.16 | 236,434 | +1.30(+2.14%) |
Mar 01, 2023 | 60.50 | 60.92 | 59.80 | 60.86 | 145,302 | +0.33(+0.55%) |
Feb 28, 2023 | 59.40 | 60.71 | 59.00 | 60.53 | 168,331 | +1.01(+1.70%) |
Feb 27, 2023 | 59.62 | 60.43 | 59.12 | 59.52 | 111,975 | +0.21(+0.35%) |
Feb 24, 2023 | 59.16 | 59.56 | 58.15 | 59.31 | 142,409 | -1.14(-1.89%) |
Feb 23, 2023 | 60.20 | 60.93 | 59.45 | 60.45 | 136,337 | +0.56(+0.94%) |
Feb 22, 2023 | 59.94 | 60.72 | 58.97 | 59.89 | 145,453 | +0.16(+0.27%) |
Feb 21, 2023 | 60.49 | 60.89 | 59.12 | 59.73 | 241,859 | -1.73(-2.81%) |
Feb 17, 2023 | 61.25 | 61.82 | 60.41 | 61.46 | 181,776 | +0.34(+0.56%) |
Feb 16, 2023 | 59.52 | 61.36 | 58.70 | 61.12 | 222,004 | +0.84(+1.39%) |
Feb 15, 2023 | 60.33 | 61.06 | 59.46 | 60.28 | 125,694 | -0.45(-0.74%) |
Feb 14, 2023 | 59.74 | 60.97 | 58.49 | 60.73 | 245,135 | +0.62(+1.03%) |
Feb 13, 2023 | 58.10 | 61.58 | 57.48 | 60.11 | 320,391 | +2.31(+4.00%) |
Feb 10, 2023 | 59.83 | 61.02 | 56.80 | 57.80 | 320,701 | -1.78(-2.99%) |
Feb 09, 2023 | 58.26 | 61.33 | 56.80 | 59.58 | 560,725 | +6.23(+11.68%) |
Feb 08, 2023 | 51.93 | 53.48 | 51.89 | 53.35 | 169,345 | +1.01(+1.93%) |
Feb 07, 2023 | 51.75 | 52.73 | 50.41 | 52.34 | 166,750 | +0.44(+0.85%) |
Feb 06, 2023 | 51.74 | 52.88 | 51.13 | 51.90 | 106,543 | -0.64(-1.22%) |
Feb 03, 2023 | 52.79 | 53.18 | 52.28 | 52.54 | 97,276 | -0.75(-1.41%) |
Feb 02, 2023 | 53.06 | 54.27 | 52.19 | 53.29 | 369,050 | +0.95(+1.82%) |