Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.64 | 78.51 | 75.39 | 75.54 | 115,426 | -2.09(-2.69%) |
Jan 30, 2024 | 76.72 | 77.75 | 76.23 | 77.63 | 103,034 | +1.09(+1.42%) |
Jan 29, 2024 | 76.29 | 77.94 | 75.30 | 76.54 | 93,196 | +0.53(+0.70%) |
Jan 26, 2024 | 77.03 | 77.82 | 75.48 | 76.01 | 71,387 | -0.54(-0.71%) |
Jan 25, 2024 | 77.43 | 77.43 | 75.94 | 76.55 | 117,382 | +0.18(+0.24%) |
Jan 24, 2024 | 76.64 | 77.14 | 75.37 | 76.37 | 130,776 | +0.16(+0.21%) |
Jan 23, 2024 | 78.48 | 79.84 | 76.03 | 76.21 | 120,249 | -1.78(-2.28%) |
Jan 22, 2024 | 77.87 | 78.79 | 77.36 | 77.99 | 184,544 | +1.13(+1.47%) |
Jan 19, 2024 | 76.22 | 77.03 | 75.29 | 76.86 | 172,035 | +1.21(+1.60%) |
Jan 18, 2024 | 75.64 | 76.28 | 74.76 | 75.65 | 173,897 | +0.69(+0.92%) |
Jan 17, 2024 | 75.05 | 76.07 | 74.77 | 74.96 | 278,413 | -0.44(-0.58%) |
Jan 16, 2024 | 76.24 | 76.80 | 75.22 | 75.40 | 121,123 | -1.42(-1.85%) |
Jan 12, 2024 | 77.36 | 78.03 | 76.38 | 76.82 | 115,860 | -0.05(-0.07%) |
Jan 11, 2024 | 76.56 | 76.95 | 75.25 | 76.87 | 109,596 | +0.40(+0.52%) |
Jan 10, 2024 | 75.21 | 76.57 | 74.94 | 76.47 | 203,123 | +1.02(+1.35%) |
Jan 09, 2024 | 75.26 | 76.10 | 75.07 | 75.45 | 149,714 | -0.69(-0.91%) |
Jan 08, 2024 | 74.11 | 76.19 | 73.87 | 76.14 | 173,029 | +0.74(+0.98%) |
Jan 05, 2024 | 78.36 | 79.30 | 75.25 | 75.40 | 197,919 | -3.60(-4.56%) |
Jan 04, 2024 | 79.42 | 80.10 | 78.52 | 79.00 | 196,275 | -0.15(-0.19%) |
Jan 03, 2024 | 80.00 | 80.29 | 78.81 | 79.15 | 212,648 | -1.20(-1.49%) |
Jan 02, 2024 | 79.65 | 81.45 | 75.98 | 80.35 | 356,917 | +0.51(+0.64%) |
Dec 29, 2023 | 80.98 | 81.27 | 79.41 | 79.84 | 229,733 | -1.24(-1.53%) |
Dec 28, 2023 | 80.63 | 81.14 | 79.97 | 81.08 | 127,711 | +0.56(+0.70%) |
Dec 27, 2023 | 80.86 | 81.38 | 80.36 | 80.52 | 74,965 | -0.07(-0.09%) |
Dec 26, 2023 | 80.00 | 80.74 | 79.66 | 80.59 | 122,998 | +1.28(+1.61%) |
Dec 22, 2023 | 80.44 | 81.30 | 79.24 | 79.31 | 149,202 | -0.62(-0.78%) |
Dec 21, 2023 | 77.91 | 80.02 | 77.64 | 79.93 | 211,220 | +2.78(+3.60%) |
Dec 20, 2023 | 78.23 | 80.19 | 77.15 | 77.15 | 274,507 | -0.92(-1.18%) |
Dec 19, 2023 | 77.21 | 79.06 | 77.15 | 78.07 | 212,261 | +1.45(+1.89%) |
Dec 18, 2023 | 76.86 | 76.95 | 75.68 | 76.62 | 157,229 | +0.26(+0.34%) |
Dec 15, 2023 | 75.57 | 76.57 | 74.51 | 76.36 | 382,492 | +1.12(+1.49%) |
Dec 14, 2023 | 74.72 | 75.37 | 73.07 | 75.24 | 151,392 | +1.51(+2.05%) |
Dec 13, 2023 | 71.91 | 74.12 | 71.15 | 73.73 | 125,306 | +1.82(+2.53%) |
Dec 12, 2023 | 70.49 | 72.18 | 70.01 | 71.91 | 170,271 | +1.75(+2.49%) |
Dec 11, 2023 | 69.55 | 70.48 | 69.18 | 70.16 | 89,451 | +0.90(+1.30%) |
Dec 08, 2023 | 67.77 | 69.81 | 67.77 | 69.26 | 97,447 | +1.49(+2.20%) |
Dec 07, 2023 | 67.02 | 67.80 | 66.91 | 67.77 | 147,646 | +0.57(+0.85%) |
Dec 06, 2023 | 67.21 | 67.67 | 66.49 | 67.20 | 119,966 | +0.65(+0.98%) |
Dec 05, 2023 | 66.10 | 66.64 | 65.64 | 66.55 | 87,079 | +0.34(+0.51%) |
Dec 04, 2023 | 65.33 | 66.66 | 65.07 | 66.21 | 113,014 | +0.54(+0.82%) |
Dec 01, 2023 | 63.66 | 66.21 | 61.48 | 65.67 | 183,715 | +2.19(+3.45%) |
Nov 30, 2023 | 63.32 | 63.69 | 62.28 | 63.48 | 175,783 | +0.72(+1.15%) |
Nov 29, 2023 | 63.53 | 64.06 | 62.49 | 62.76 | 83,677 | -0.26(-0.41%) |
Nov 28, 2023 | 63.70 | 63.88 | 62.74 | 63.02 | 76,319 | -0.52(-0.82%) |
Nov 27, 2023 | 62.22 | 63.74 | 62.22 | 63.54 | 83,455 | +0.80(+1.28%) |
Nov 24, 2023 | 62.90 | 63.30 | 62.47 | 62.74 | 36,947 | -0.17(-0.27%) |
Nov 22, 2023 | 62.94 | 63.66 | 62.08 | 62.91 | 78,351 | +0.47(+0.75%) |
Nov 21, 2023 | 62.22 | 63.15 | 62.20 | 62.44 | 81,006 | +0.06(+0.10%) |
Nov 20, 2023 | 61.49 | 62.40 | 61.11 | 62.38 | 71,976 | +1.21(+1.98%) |
Nov 17, 2023 | 61.46 | 61.80 | 61.08 | 61.17 | 73,960 | +0.23(+0.38%) |
Nov 16, 2023 | 62.65 | 62.65 | 60.22 | 60.94 | 84,493 | -1.79(-2.85%) |
Nov 15, 2023 | 63.42 | 64.37 | 62.48 | 62.73 | 146,659 | -0.35(-0.55%) |
Nov 14, 2023 | 62.05 | 63.40 | 62.03 | 63.08 | 154,117 | +2.35(+3.87%) |
Nov 13, 2023 | 59.47 | 61.05 | 59.47 | 60.73 | 120,582 | +1.03(+1.73%) |
Nov 10, 2023 | 59.22 | 60.18 | 58.01 | 59.70 | 87,929 | +0.65(+1.10%) |
Nov 09, 2023 | 59.00 | 59.72 | 58.28 | 59.05 | 157,543 | +0.62(+1.06%) |
Nov 08, 2023 | 60.54 | 60.54 | 53.53 | 58.43 | 301,531 | -5.56(-8.69%) |
Nov 07, 2023 | 64.29 | 64.74 | 63.45 | 63.99 | 94,800 | -0.40(-0.62%) |
Nov 06, 2023 | 64.76 | 64.81 | 63.75 | 64.39 | 93,651 | -0.62(-0.95%) |
Nov 03, 2023 | 64.70 | 65.43 | 64.68 | 65.01 | 77,701 | +1.30(+2.04%) |
Nov 02, 2023 | 63.76 | 64.57 | 62.91 | 63.71 | 72,270 | +0.21(+0.33%) |
Nov 01, 2023 | 62.34 | 63.55 | 61.59 | 63.50 | 82,452 | +1.00(+1.60%) |
Oct 31, 2023 | 61.73 | 63.00 | 61.04 | 62.50 | 70,219 | +0.69(+1.12%) |
Oct 30, 2023 | 61.84 | 62.10 | 60.80 | 61.81 | 57,014 | +0.90(+1.48%) |
Oct 27, 2023 | 61.55 | 61.55 | 60.52 | 60.91 | 53,697 | -0.82(-1.33%) |
Oct 26, 2023 | 61.84 | 62.35 | 61.37 | 61.73 | 62,866 | +0.08(+0.13%) |
Oct 25, 2023 | 62.33 | 62.86 | 61.62 | 61.65 | 85,758 | -0.59(-0.95%) |
Oct 24, 2023 | 62.64 | 62.64 | 60.84 | 62.24 | 129,353 | +0.11(+0.18%) |
Oct 23, 2023 | 63.50 | 63.56 | 62.13 | 62.13 | 79,882 | -1.39(-2.19%) |
Oct 20, 2023 | 64.65 | 64.72 | 63.47 | 63.52 | 102,993 | -0.90(-1.40%) |
Oct 19, 2023 | 66.28 | 66.28 | 64.41 | 64.42 | 76,605 | -1.77(-2.67%) |
Oct 18, 2023 | 67.73 | 67.73 | 65.95 | 66.19 | 100,617 | -1.66(-2.45%) |
Oct 17, 2023 | 67.64 | 68.84 | 67.55 | 67.85 | 165,257 | +0.17(+0.25%) |
Oct 16, 2023 | 67.71 | 68.86 | 67.40 | 67.68 | 121,883 | +0.47(+0.70%) |
Oct 13, 2023 | 66.86 | 67.67 | 66.24 | 67.21 | 194,048 | +0.08(+0.12%) |
Oct 12, 2023 | 68.28 | 68.34 | 66.14 | 67.13 | 106,582 | -1.17(-1.71%) |
Oct 11, 2023 | 66.50 | 68.61 | 66.25 | 68.30 | 115,077 | +2.22(+3.36%) |
Oct 10, 2023 | 66.25 | 67.21 | 65.99 | 66.08 | 96,959 | +0.08(+0.12%) |
Oct 09, 2023 | 64.05 | 66.30 | 64.05 | 66.00 | 94,163 | +1.75(+2.72%) |
Oct 06, 2023 | 63.80 | 64.90 | 63.70 | 64.25 | 131,106 | +0.45(+0.71%) |
Oct 05, 2023 | 63.64 | 64.17 | 62.81 | 63.80 | 119,495 | -0.06(-0.09%) |
Oct 04, 2023 | 63.47 | 64.19 | 62.95 | 63.86 | 59,696 | +0.48(+0.76%) |
Oct 03, 2023 | 64.39 | 64.97 | 63.25 | 63.38 | 81,974 | -1.26(-1.95%) |
Oct 02, 2023 | 63.28 | 65.23 | 63.28 | 64.64 | 283,985 | +1.12(+1.76%) |
Sep 29, 2023 | 65.27 | 65.27 | 63.38 | 63.52 | 103,462 | -1.29(-1.99%) |
Sep 28, 2023 | 63.56 | 65.48 | 63.56 | 64.81 | 126,542 | +1.47(+2.32%) |
Sep 27, 2023 | 62.88 | 63.75 | 62.74 | 63.34 | 61,043 | +1.05(+1.69%) |
Sep 26, 2023 | 63.49 | 63.74 | 61.97 | 62.29 | 103,359 | -1.45(-2.27%) |
Sep 25, 2023 | 63.05 | 63.90 | 63.60 | 63.74 | 45,451 | +0.69(+1.09%) |
Sep 22, 2023 | 62.19 | 63.45 | 62.19 | 63.05 | 74,652 | +1.05(+1.69%) |
Sep 21, 2023 | 61.90 | 62.58 | 61.19 | 62.00 | 79,777 | -0.08(-0.13%) |
Sep 20, 2023 | 62.99 | 63.93 | 61.90 | 62.08 | 60,472 | -0.66(-1.05%) |
Sep 19, 2023 | 61.97 | 62.97 | 61.67 | 62.74 | 75,894 | +0.96(+1.55%) |
Sep 18, 2023 | 62.91 | 63.10 | 61.58 | 61.78 | 70,703 | -0.68(-1.09%) |
Sep 15, 2023 | 63.45 | 63.60 | 61.91 | 62.46 | 414,776 | -0.97(-1.53%) |
Sep 14, 2023 | 63.88 | 64.30 | 63.39 | 63.43 | 63,906 | +0.04(+0.06%) |
Sep 13, 2023 | 63.99 | 63.99 | 62.75 | 63.39 | 81,787 | -0.60(-0.94%) |
Sep 12, 2023 | 65.00 | 65.24 | 63.63 | 63.99 | 91,943 | -1.16(-1.78%) |
Sep 11, 2023 | 64.66 | 65.21 | 63.85 | 65.15 | 98,145 | +0.66(+1.02%) |
Sep 08, 2023 | 65.54 | 65.71 | 64.30 | 64.50 | 70,817 | -0.94(-1.44%) |
Sep 07, 2023 | 65.58 | 65.80 | 64.37 | 65.44 | 124,294 | -0.39(-0.59%) |
Sep 06, 2023 | 65.99 | 66.41 | 65.00 | 65.83 | 75,630 | +0.04(+0.06%) |
Sep 05, 2023 | 66.28 | 66.33 | 64.49 | 65.79 | 118,777 | -0.72(-1.08%) |
Sep 01, 2023 | 66.82 | 67.63 | 65.52 | 66.51 | 112,924 | +0.13(+0.20%) |
Aug 31, 2023 | 67.00 | 67.82 | 66.00 | 66.38 | 308,598 | -0.49(-0.73%) |
Aug 30, 2023 | 65.37 | 67.03 | 65.37 | 66.87 | 144,490 | +1.50(+2.29%) |
Aug 29, 2023 | 64.48 | 65.48 | 63.75 | 65.37 | 101,619 | +0.81(+1.25%) |
Aug 28, 2023 | 63.58 | 64.72 | 63.58 | 64.56 | 83,073 | +1.13(+1.78%) |
Aug 25, 2023 | 63.37 | 63.65 | 62.51 | 63.43 | 78,212 | +0.35(+0.55%) |
Aug 24, 2023 | 63.60 | 63.91 | 62.99 | 63.08 | 107,907 | -0.67(-1.05%) |
Aug 23, 2023 | 62.85 | 64.44 | 62.11 | 63.75 | 104,799 | +1.28(+2.05%) |
Aug 22, 2023 | 61.99 | 63.04 | 61.90 | 62.47 | 124,763 | +0.76(+1.23%) |
Aug 21, 2023 | 62.20 | 62.54 | 61.63 | 61.71 | 75,463 | -0.40(-0.64%) |
Aug 18, 2023 | 62.19 | 62.77 | 62.03 | 62.11 | 93,129 | -0.63(-1.00%) |
Aug 17, 2023 | 63.22 | 63.82 | 62.28 | 62.74 | 125,649 | -0.48(-0.76%) |
Aug 16, 2023 | 64.97 | 65.46 | 63.21 | 63.22 | 101,185 | -1.73(-2.66%) |
Aug 15, 2023 | 65.20 | 65.61 | 64.13 | 64.95 | 131,786 | -0.23(-0.35%) |
Aug 14, 2023 | 66.19 | 66.19 | 65.04 | 65.18 | 121,332 | -1.03(-1.56%) |
Aug 11, 2023 | 66.35 | 66.88 | 65.47 | 66.21 | 118,808 | -0.13(-0.20%) |
Aug 10, 2023 | 66.49 | 67.00 | 66.18 | 66.34 | 97,575 | +0.15(+0.23%) |
Aug 09, 2023 | 65.74 | 67.02 | 65.71 | 66.19 | 160,900 | -0.51(-0.76%) |
Aug 08, 2023 | 75.90 | 75.90 | 64.47 | 66.70 | 379,459 | +8.80(+15.20%) |
Aug 07, 2023 | 58.21 | 59.08 | 57.54 | 57.90 | 81,387 | -0.42(-0.72%) |
Aug 04, 2023 | 58.33 | 59.44 | 57.80 | 58.32 | 52,208 | -0.21(-0.36%) |
Aug 03, 2023 | 57.81 | 58.86 | 57.23 | 58.53 | 72,046 | +0.29(+0.50%) |
Aug 02, 2023 | 56.73 | 58.51 | 56.73 | 58.24 | 61,454 | +0.88(+1.53%) |
Aug 01, 2023 | 56.04 | 57.46 | 56.02 | 57.36 | 86,270 | +1.01(+1.79%) |
Jul 31, 2023 | 56.14 | 57.06 | 55.94 | 56.35 | 113,887 | +0.15(+0.27%) |
Jul 28, 2023 | 58.43 | 59.73 | 56.11 | 56.20 | 112,765 | -1.63(-2.82%) |
Jul 27, 2023 | 60.64 | 60.80 | 57.31 | 57.83 | 84,838 | -2.34(-3.89%) |
Jul 26, 2023 | 60.37 | 61.20 | 60.00 | 60.17 | 37,842 | -0.52(-0.86%) |
Jul 25, 2023 | 60.03 | 61.02 | 60.03 | 60.69 | 61,610 | +0.60(+1.00%) |
Jul 24, 2023 | 59.53 | 60.28 | 59.24 | 60.09 | 67,116 | +0.49(+0.82%) |
Jul 21, 2023 | 60.62 | 60.82 | 59.49 | 59.60 | 92,488 | -0.69(-1.14%) |
Jul 20, 2023 | 60.08 | 60.43 | 59.10 | 60.29 | 75,537 | +0.06(+0.10%) |
Jul 19, 2023 | 59.28 | 60.25 | 58.68 | 60.23 | 111,440 | +0.92(+1.55%) |
Jul 18, 2023 | 58.80 | 59.53 | 58.51 | 59.31 | 61,005 | +0.64(+1.09%) |
Jul 17, 2023 | 58.26 | 59.24 | 57.90 | 58.67 | 89,256 | +0.30(+0.51%) |
Jul 14, 2023 | 57.79 | 58.49 | 56.86 | 58.37 | 96,109 | +0.31(+0.53%) |
Jul 13, 2023 | 57.91 | 58.22 | 57.55 | 58.06 | 63,699 | +0.21(+0.36%) |
Jul 12, 2023 | 58.12 | 58.54 | 57.64 | 57.85 | 66,957 | +0.64(+1.12%) |
Jul 11, 2023 | 57.55 | 57.55 | 56.86 | 57.21 | 62,177 | -0.08(-0.14%) |
Jul 10, 2023 | 55.98 | 57.29 | 55.82 | 57.29 | 83,268 | +1.01(+1.79%) |
Jul 07, 2023 | 55.96 | 56.51 | 55.96 | 56.28 | 64,734 | +0.58(+1.04%) |
Jul 06, 2023 | 54.85 | 55.75 | 54.27 | 55.70 | 79,327 | +0.17(+0.31%) |
Jul 05, 2023 | 55.54 | 55.91 | 54.79 | 55.53 | 93,613 | -0.52(-0.93%) |
Jul 03, 2023 | 56.21 | 56.79 | 55.83 | 56.05 | 33,771 | -0.25(-0.44%) |
Jun 30, 2023 | 57.03 | 57.03 | 56.10 | 56.30 | 112,261 | -0.06(-0.11%) |
Jun 29, 2023 | 54.39 | 56.37 | 54.11 | 56.36 | 84,911 | +2.33(+4.31%) |
Jun 28, 2023 | 54.41 | 54.56 | 53.19 | 54.03 | 105,243 | -0.54(-0.99%) |
Jun 27, 2023 | 54.15 | 54.93 | 53.94 | 54.57 | 84,344 | +0.52(+0.96%) |
Jun 26, 2023 | 53.65 | 54.32 | 53.21 | 54.05 | 77,396 | +0.36(+0.67%) |
Jun 23, 2023 | 54.19 | 55.05 | 53.58 | 53.69 | 743,676 | -1.29(-2.35%) |
Jun 22, 2023 | 55.98 | 56.02 | 54.83 | 54.98 | 74,235 | -0.97(-1.73%) |
Jun 21, 2023 | 56.39 | 56.74 | 55.76 | 55.95 | 107,241 | -0.67(-1.18%) |
Jun 20, 2023 | 55.42 | 57.05 | 55.30 | 56.62 | 110,692 | +0.81(+1.45%) |
Jun 16, 2023 | 56.66 | 56.66 | 54.64 | 55.81 | 310,694 | -0.32(-0.57%) |
Jun 15, 2023 | 55.63 | 56.29 | 55.25 | 56.13 | 110,533 | +0.22(+0.39%) |
Jun 14, 2023 | 56.27 | 56.75 | 55.20 | 55.91 | 96,416 | -0.52(-0.92%) |
Jun 13, 2023 | 56.43 | 57.41 | 55.92 | 56.43 | 114,015 | +0.29(+0.52%) |
Jun 12, 2023 | 54.85 | 56.20 | 54.75 | 56.14 | 88,323 | +1.15(+2.09%) |
Jun 09, 2023 | 55.23 | 55.86 | 54.79 | 54.99 | 198,424 | -0.03(-0.05%) |
Jun 08, 2023 | 54.61 | 55.45 | 54.18 | 55.02 | 146,369 | +0.18(+0.33%) |
Jun 07, 2023 | 52.96 | 55.36 | 52.96 | 54.84 | 171,388 | +2.18(+4.14%) |
Jun 06, 2023 | 50.45 | 53.03 | 50.45 | 52.66 | 134,330 | +2.17(+4.30%) |
Jun 05, 2023 | 50.99 | 50.99 | 49.25 | 50.49 | 115,658 | -0.77(-1.50%) |
Jun 02, 2023 | 49.66 | 51.39 | 49.12 | 51.26 | 168,794 | +2.08(+4.23%) |
Jun 01, 2023 | 49.39 | 49.53 | 48.16 | 49.18 | 111,800 | -0.21(-0.43%) |
May 31, 2023 | 49.62 | 50.28 | 48.21 | 49.39 | 643,014 | -0.34(-0.68%) |
May 30, 2023 | 50.38 | 50.38 | 49.43 | 49.73 | 93,759 | -0.20(-0.40%) |
May 26, 2023 | 48.90 | 50.95 | 48.90 | 49.93 | 188,678 | +1.14(+2.34%) |
May 25, 2023 | 49.04 | 50.28 | 48.05 | 48.79 | 223,867 | +2.45(+5.29%) |
May 24, 2023 | 46.09 | 46.66 | 45.18 | 46.34 | 111,846 | -0.15(-0.32%) |
May 23, 2023 | 46.12 | 47.71 | 45.90 | 46.49 | 96,811 | +0.21(+0.45%) |
May 22, 2023 | 44.89 | 46.32 | 44.89 | 46.28 | 105,695 | +1.28(+2.84%) |
May 19, 2023 | 45.15 | 45.29 | 44.28 | 45.00 | 99,012 | +0.77(+1.74%) |
May 18, 2023 | 44.02 | 44.80 | 43.79 | 44.23 | 202,872 | -0.04(-0.09%) |
May 17, 2023 | 43.53 | 44.45 | 43.16 | 44.27 | 121,222 | +1.11(+2.57%) |
May 16, 2023 | 43.11 | 43.50 | 42.49 | 43.16 | 184,361 | -0.29(-0.67%) |
May 15, 2023 | 43.90 | 44.00 | 43.23 | 43.45 | 70,249 | -0.16(-0.37%) |
May 12, 2023 | 43.07 | 43.73 | 42.81 | 43.61 | 79,340 | +0.83(+1.94%) |
May 11, 2023 | 42.42 | 42.84 | 42.09 | 42.78 | 144,361 | -0.05(-0.12%) |
May 10, 2023 | 42.52 | 43.08 | 42.12 | 42.83 | 85,693 | +0.83(+1.98%) |
May 09, 2023 | 42.10 | 42.44 | 41.85 | 42.00 | 72,516 | -0.31(-0.73%) |
May 08, 2023 | 43.69 | 44.17 | 42.12 | 42.31 | 79,083 | -1.41(-3.23%) |
May 05, 2023 | 44.52 | 44.86 | 43.37 | 43.72 | 79,030 | -0.18(-0.41%) |
May 04, 2023 | 42.39 | 44.10 | 41.71 | 43.90 | 348,565 | +1.11(+2.59%) |
May 03, 2023 | 43.38 | 43.85 | 42.69 | 42.79 | 286,478 | -0.20(-0.47%) |
May 02, 2023 | 44.52 | 44.62 | 42.80 | 42.99 | 102,539 | -1.86(-4.15%) |
May 01, 2023 | 44.02 | 45.87 | 44.02 | 44.85 | 169,597 | +1.31(+3.01%) |
Apr 28, 2023 | 43.45 | 43.90 | 43.24 | 43.54 | 160,730 | -0.04(-0.09%) |
Apr 27, 2023 | 44.75 | 44.77 | 43.37 | 43.58 | 108,549 | -0.92(-2.07%) |
Apr 26, 2023 | 45.17 | 45.44 | 44.42 | 44.50 | 113,076 | -0.75(-1.66%) |
Apr 25, 2023 | 46.41 | 46.55 | 45.17 | 45.25 | 95,256 | -1.54(-3.29%) |
Apr 24, 2023 | 47.27 | 47.53 | 46.75 | 46.79 | 78,896 | -0.46(-0.97%) |
Apr 21, 2023 | 47.87 | 48.30 | 46.87 | 47.25 | 71,270 | -0.76(-1.58%) |
Apr 20, 2023 | 47.56 | 48.35 | 47.56 | 48.01 | 76,766 | -0.01(-0.02%) |
Apr 19, 2023 | 49.97 | 49.97 | 47.85 | 48.02 | 117,272 | -2.39(-4.74%) |
Apr 18, 2023 | 50.63 | 51.19 | 49.85 | 50.41 | 54,434 | -0.12(-0.24%) |
Apr 17, 2023 | 50.60 | 50.97 | 50.12 | 50.53 | 55,295 | -0.14(-0.28%) |
Apr 14, 2023 | 50.25 | 51.25 | 49.99 | 50.67 | 74,789 | +0.15(+0.29%) |
Apr 13, 2023 | 50.39 | 50.63 | 48.34 | 50.52 | 52,706 | +0.23(+0.45%) |
Apr 12, 2023 | 51.27 | 51.48 | 50.19 | 50.30 | 49,299 | -0.54(-1.06%) |
Apr 11, 2023 | 51.17 | 51.57 | 50.61 | 50.84 | 97,244 | -0.15(-0.29%) |
Apr 10, 2023 | 50.29 | 51.36 | 50.20 | 50.99 | 108,638 | +0.60(+1.19%) |
Apr 06, 2023 | 49.72 | 50.87 | 49.58 | 50.39 | 81,659 | +0.82(+1.65%) |
Apr 05, 2023 | 49.00 | 49.72 | 48.57 | 49.57 | 114,466 | +0.85(+1.74%) |
Apr 04, 2023 | 50.05 | 50.23 | 48.19 | 48.72 | 94,533 | -1.26(-2.52%) |
Apr 03, 2023 | 49.12 | 50.10 | 48.61 | 49.98 | 139,268 | +0.94(+1.92%) |
Mar 31, 2023 | 48.11 | 49.30 | 47.76 | 49.04 | 118,214 | +1.14(+2.38%) |
Mar 30, 2023 | 48.18 | 48.41 | 47.52 | 47.90 | 61,498 | +0.02(+0.04%) |
Mar 29, 2023 | 47.83 | 48.79 | 47.69 | 47.88 | 96,910 | -0.22(-0.46%) |
Mar 28, 2023 | 48.56 | 48.64 | 47.93 | 48.10 | 84,365 | -0.70(-1.43%) |
Mar 27, 2023 | 49.01 | 49.37 | 48.52 | 48.80 | 57,631 | +0.42(+0.87%) |
Mar 24, 2023 | 47.99 | 48.66 | 47.42 | 48.38 | 66,229 | -0.05(-0.10%) |
Mar 23, 2023 | 48.93 | 49.69 | 47.99 | 48.43 | 105,333 | -0.17(-0.35%) |
Mar 22, 2023 | 49.94 | 50.35 | 48.52 | 48.60 | 61,745 | -1.37(-2.74%) |
Mar 21, 2023 | 50.04 | 50.61 | 49.04 | 49.97 | 118,770 | +0.65(+1.32%) |
Mar 20, 2023 | 48.57 | 49.68 | 48.16 | 49.32 | 82,947 | +1.17(+2.43%) |
Mar 17, 2023 | 48.47 | 49.12 | 47.83 | 48.15 | 406,607 | -0.66(-1.35%) |
Mar 16, 2023 | 46.98 | 49.11 | 46.98 | 48.81 | 90,428 | +1.13(+2.37%) |
Mar 15, 2023 | 47.66 | 47.79 | 46.85 | 47.68 | 116,528 | -1.12(-2.30%) |
Mar 14, 2023 | 49.44 | 49.86 | 48.21 | 48.80 | 82,136 | +0.65(+1.35%) |
Mar 13, 2023 | 48.37 | 49.50 | 48.08 | 48.15 | 84,950 | -1.14(-2.31%) |
Mar 10, 2023 | 50.94 | 50.94 | 49.15 | 49.29 | 77,623 | -1.72(-3.37%) |
Mar 09, 2023 | 52.04 | 52.04 | 50.97 | 51.01 | 96,692 | -1.01(-1.94%) |
Mar 08, 2023 | 51.84 | 52.08 | 51.49 | 52.02 | 61,971 | +0.13(+0.25%) |
Mar 07, 2023 | 53.14 | 53.26 | 51.77 | 51.89 | 77,873 | -1.07(-2.02%) |
Mar 06, 2023 | 54.88 | 55.50 | 52.51 | 52.96 | 104,393 | -1.85(-3.38%) |
Mar 03, 2023 | 54.74 | 55.56 | 53.96 | 54.81 | 60,959 | +0.12(+0.22%) |
Mar 02, 2023 | 53.88 | 54.69 | 53.61 | 54.69 | 51,867 | +0.30(+0.55%) |
Mar 01, 2023 | 53.99 | 54.53 | 53.95 | 54.39 | 70,307 | +0.22(+0.41%) |
Feb 28, 2023 | 54.45 | 54.99 | 53.91 | 54.17 | 217,246 | -0.55(-1.01%) |
Feb 27, 2023 | 54.57 | 54.88 | 53.87 | 54.72 | 56,042 | +0.60(+1.11%) |
Feb 24, 2023 | 53.74 | 54.71 | 53.64 | 54.12 | 97,317 | -0.60(-1.10%) |
Feb 23, 2023 | 54.78 | 55.00 | 53.85 | 54.72 | 69,415 | +0.40(+0.74%) |
Feb 22, 2023 | 54.36 | 55.03 | 54.02 | 54.32 | 82,845 | +0.05(+0.09%) |
Feb 21, 2023 | 55.87 | 55.87 | 54.17 | 54.27 | 98,783 | -2.23(-3.95%) |
Feb 17, 2023 | 56.15 | 56.89 | 55.64 | 56.50 | 114,549 | +0.53(+0.95%) |
Feb 16, 2023 | 56.30 | 56.74 | 55.96 | 55.97 | 98,157 | -1.01(-1.77%) |
Feb 15, 2023 | 56.47 | 57.41 | 55.63 | 56.98 | 81,037 | +0.38(+0.67%) |
Feb 14, 2023 | 56.83 | 57.34 | 56.05 | 56.60 | 101,115 | -0.23(-0.40%) |
Feb 13, 2023 | 56.04 | 56.98 | 56.04 | 56.83 | 68,429 | +1.26(+2.27%) |
Feb 10, 2023 | 57.00 | 57.13 | 55.12 | 55.57 | 135,692 | -1.61(-2.82%) |
Feb 09, 2023 | 57.68 | 58.58 | 56.52 | 57.18 | 138,050 | +0.14(+0.25%) |
Feb 08, 2023 | 59.58 | 59.58 | 55.76 | 57.04 | 158,713 | +4.78(+9.15%) |
Feb 07, 2023 | 52.68 | 52.76 | 51.48 | 52.26 | 61,881 | -0.41(-0.78%) |
Feb 06, 2023 | 53.58 | 53.80 | 52.05 | 52.67 | 57,628 | -1.06(-1.97%) |
Feb 03, 2023 | 52.64 | 54.24 | 52.64 | 53.73 | 86,326 | +0.26(+0.49%) |
Feb 02, 2023 | 51.76 | 53.50 | 50.80 | 53.47 | 71,311 | +2.06(+4.01%) |