Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.77 | 68.11 | 66.50 | 66.75 | 2,083,574 | -1.21(-1.78%) |
Jan 30, 2024 | 67.47 | 68.53 | 67.47 | 67.96 | 1,253,994 | +0.12(+0.18%) |
Jan 29, 2024 | 66.63 | 67.84 | 66.63 | 67.84 | 1,442,430 | +1.13(+1.70%) |
Jan 26, 2024 | 66.66 | 67.00 | 66.26 | 66.71 | 1,058,992 | +0.07(+0.10%) |
Jan 25, 2024 | 65.79 | 66.66 | 65.41 | 66.64 | 1,627,920 | +1.70(+2.61%) |
Jan 24, 2024 | 66.89 | 66.93 | 64.87 | 64.94 | 1,964,138 | -1.55(-2.33%) |
Jan 23, 2024 | 68.04 | 68.35 | 66.08 | 66.49 | 1,851,783 | -1.99(-2.91%) |
Jan 22, 2024 | 68.10 | 68.89 | 68.10 | 68.48 | 940,347 | +0.97(+1.44%) |
Jan 19, 2024 | 67.90 | 67.90 | 66.90 | 67.51 | 1,950,957 | -0.14(-0.21%) |
Jan 18, 2024 | 67.11 | 67.71 | 66.61 | 67.65 | 1,137,217 | +0.89(+1.34%) |
Jan 17, 2024 | 66.37 | 66.97 | 66.08 | 66.76 | 1,407,198 | -0.16(-0.24%) |
Jan 16, 2024 | 66.05 | 66.94 | 65.63 | 66.91 | 1,536,998 | +0.18(+0.27%) |
Jan 12, 2024 | 68.04 | 68.04 | 66.20 | 66.74 | 1,237,379 | -0.83(-1.23%) |
Jan 11, 2024 | 67.42 | 67.76 | 66.59 | 67.57 | 1,185,714 | -0.06(-0.09%) |
Jan 10, 2024 | 66.79 | 67.69 | 66.70 | 67.63 | 1,489,729 | +0.95(+1.43%) |
Jan 09, 2024 | 65.59 | 66.78 | 65.40 | 66.68 | 1,370,240 | +0.41(+0.61%) |
Jan 08, 2024 | 64.80 | 66.34 | 64.67 | 66.27 | 2,048,106 | +1.77(+2.74%) |
Jan 05, 2024 | 63.50 | 64.84 | 63.34 | 64.50 | 1,541,974 | +0.79(+1.25%) |
Jan 04, 2024 | 63.09 | 64.37 | 63.09 | 63.71 | 2,605,181 | -0.04(-0.06%) |
Jan 03, 2024 | 65.04 | 65.28 | 63.67 | 63.75 | 3,288,390 | -2.28(-3.46%) |
Jan 02, 2024 | 65.79 | 66.71 | 65.11 | 66.03 | 1,894,485 | -0.41(-0.61%) |
Dec 29, 2023 | 66.38 | 66.86 | 66.24 | 66.44 | 1,087,758 | -0.19(-0.28%) |
Dec 28, 2023 | 66.81 | 66.89 | 66.25 | 66.63 | 1,003,228 | -0.11(-0.16%) |
Dec 27, 2023 | 66.81 | 67.05 | 66.56 | 66.74 | 890,712 | +0.01(+0.01%) |
Dec 26, 2023 | 66.67 | 66.84 | 66.41 | 66.73 | 1,064,492 | +0.05(+0.07%) |
Dec 22, 2023 | 67.14 | 67.14 | 66.54 | 66.68 | 1,156,352 | -0.16(-0.24%) |
Dec 21, 2023 | 67.19 | 67.51 | 65.99 | 66.83 | 1,697,392 | +0.34(+0.51%) |
Dec 20, 2023 | 67.50 | 68.05 | 66.45 | 66.50 | 1,689,127 | -1.05(-1.56%) |
Dec 19, 2023 | 67.90 | 67.96 | 67.29 | 67.55 | 1,570,889 | +0.15(+0.22%) |
Dec 18, 2023 | 68.48 | 68.48 | 67.04 | 67.40 | 1,784,912 | -0.68(-1.01%) |
Dec 15, 2023 | 68.36 | 69.10 | 67.69 | 68.08 | 4,677,658 | -0.67(-0.98%) |
Dec 14, 2023 | 66.80 | 69.02 | 66.71 | 68.76 | 3,036,487 | +2.99(+4.54%) |
Dec 13, 2023 | 63.82 | 66.13 | 63.54 | 65.77 | 2,035,171 | +1.95(+3.06%) |
Dec 12, 2023 | 63.83 | 64.15 | 63.61 | 63.82 | 1,180,558 | +0.36(+0.56%) |
Dec 11, 2023 | 63.60 | 63.84 | 63.30 | 63.46 | 1,242,974 | -0.02(-0.03%) |
Dec 08, 2023 | 63.02 | 63.66 | 62.93 | 63.48 | 1,103,200 | +0.61(+0.96%) |
Dec 07, 2023 | 62.91 | 63.04 | 62.44 | 62.88 | 1,195,456 | -0.04(-0.06%) |
Dec 06, 2023 | 62.27 | 63.23 | 62.27 | 62.92 | 1,304,777 | +1.14(+1.85%) |
Dec 05, 2023 | 61.74 | 62.08 | 61.41 | 61.78 | 1,238,188 | -0.16(-0.26%) |
Dec 04, 2023 | 61.49 | 62.33 | 61.32 | 61.93 | 1,701,501 | +0.28(+0.45%) |
Dec 01, 2023 | 60.05 | 61.71 | 59.97 | 61.66 | 1,414,360 | +1.60(+2.66%) |
Nov 30, 2023 | 59.89 | 60.42 | 59.24 | 60.06 | 2,871,044 | +0.18(+0.30%) |
Nov 29, 2023 | 59.79 | 60.39 | 59.60 | 59.88 | 1,185,670 | +0.87(+1.48%) |
Nov 28, 2023 | 59.06 | 59.40 | 58.43 | 59.01 | 1,295,405 | -0.29(-0.49%) |
Nov 27, 2023 | 58.60 | 59.57 | 58.52 | 59.30 | 1,914,061 | +0.59(+1.00%) |
Nov 24, 2023 | 58.53 | 58.95 | 58.53 | 58.71 | 380,709 | -0.09(-0.15%) |
Nov 22, 2023 | 59.08 | 59.31 | 58.41 | 58.80 | 1,056,116 | +0.24(+0.41%) |
Nov 21, 2023 | 59.19 | 59.40 | 58.42 | 58.56 | 2,036,059 | -1.12(-1.88%) |
Nov 20, 2023 | 59.50 | 59.80 | 59.07 | 59.68 | 1,232,824 | +0.06(+0.10%) |
Nov 17, 2023 | 59.24 | 59.63 | 59.20 | 59.62 | 1,393,401 | +0.73(+1.25%) |
Nov 16, 2023 | 58.89 | 59.43 | 58.71 | 58.89 | 1,571,400 | +0.13(+0.22%) |
Nov 15, 2023 | 58.73 | 59.63 | 58.63 | 58.76 | 1,706,731 | +0.15(+0.25%) |
Nov 14, 2023 | 56.92 | 58.97 | 56.72 | 58.61 | 2,876,771 | +3.44(+6.24%) |
Nov 13, 2023 | 55.36 | 55.54 | 54.98 | 55.17 | 1,468,894 | -0.55(-0.98%) |
Nov 10, 2023 | 55.48 | 55.77 | 54.94 | 55.72 | 1,498,135 | +0.67(+1.23%) |
Nov 09, 2023 | 55.99 | 55.99 | 54.68 | 55.04 | 2,699,380 | -0.64(-1.15%) |
Nov 08, 2023 | 54.37 | 55.74 | 54.37 | 55.68 | 2,672,521 | +1.21(+2.23%) |
Nov 07, 2023 | 54.01 | 54.63 | 53.96 | 54.47 | 1,601,304 | +0.54(+1.01%) |
Nov 06, 2023 | 54.08 | 54.38 | 53.84 | 53.92 | 1,451,910 | -0.44(-0.82%) |
Nov 03, 2023 | 54.17 | 55.26 | 54.10 | 54.37 | 2,598,570 | +1.20(+2.26%) |
Nov 02, 2023 | 52.74 | 53.70 | 52.74 | 53.16 | 1,937,500 | +1.14(+2.20%) |
Nov 01, 2023 | 51.39 | 52.06 | 51.04 | 52.02 | 2,278,372 | +0.61(+1.19%) |
Oct 31, 2023 | 51.32 | 51.55 | 51.05 | 51.41 | 2,010,771 | +0.26(+0.50%) |
Oct 30, 2023 | 50.84 | 51.58 | 50.31 | 51.15 | 2,243,903 | +0.78(+1.55%) |
Oct 27, 2023 | 51.19 | 51.20 | 49.65 | 50.37 | 2,782,336 | -0.48(-0.95%) |
Oct 26, 2023 | 51.28 | 52.46 | 48.70 | 50.85 | 4,446,578 | +3.16(+6.62%) |
Oct 25, 2023 | 47.83 | 48.01 | 47.04 | 47.70 | 3,925,339 | -0.80(-1.65%) |
Oct 24, 2023 | 49.60 | 49.80 | 48.46 | 48.50 | 2,043,176 | -0.63(-1.29%) |
Oct 23, 2023 | 48.51 | 49.61 | 48.39 | 49.13 | 1,419,532 | -0.10(-0.20%) |
Oct 20, 2023 | 49.51 | 49.86 | 49.16 | 49.23 | 1,503,380 | -0.24(-0.48%) |
Oct 19, 2023 | 49.86 | 50.44 | 49.35 | 49.46 | 1,830,183 | -0.66(-1.32%) |
Oct 18, 2023 | 50.71 | 50.98 | 50.11 | 50.12 | 2,007,945 | -1.74(-3.35%) |
Oct 17, 2023 | 51.39 | 52.61 | 51.39 | 51.86 | 1,431,053 | +0.03(+0.06%) |
Oct 16, 2023 | 51.30 | 51.92 | 50.62 | 51.83 | 1,292,564 | +1.38(+2.74%) |
Oct 13, 2023 | 50.92 | 51.20 | 50.10 | 50.45 | 1,131,863 | -0.49(-0.97%) |
Oct 12, 2023 | 52.01 | 52.22 | 49.88 | 50.94 | 1,851,298 | -1.98(-3.75%) |
Oct 11, 2023 | 52.03 | 53.08 | 51.94 | 52.93 | 1,506,026 | +0.99(+1.90%) |
Oct 10, 2023 | 51.52 | 52.68 | 51.30 | 51.94 | 1,580,030 | +0.41(+0.80%) |
Oct 09, 2023 | 51.17 | 51.90 | 50.52 | 51.53 | 1,638,566 | +0.01(+0.02%) |
Oct 06, 2023 | 50.76 | 52.26 | 50.76 | 51.52 | 2,085,745 | -0.02(-0.04%) |
Oct 05, 2023 | 51.50 | 52.08 | 51.22 | 51.54 | 1,531,065 | -0.07(-0.13%) |
Oct 04, 2023 | 51.19 | 51.69 | 50.62 | 51.60 | 1,889,572 | +0.63(+1.24%) |
Oct 03, 2023 | 51.70 | 51.82 | 50.64 | 50.97 | 1,639,562 | -0.92(-1.77%) |
Oct 02, 2023 | 52.33 | 52.87 | 51.76 | 51.89 | 1,827,317 | -0.86(-1.63%) |
Sep 29, 2023 | 53.83 | 54.04 | 52.59 | 52.75 | 1,632,736 | -0.86(-1.60%) |
Sep 28, 2023 | 52.59 | 53.96 | 52.44 | 53.61 | 1,641,092 | +1.10(+2.09%) |
Sep 27, 2023 | 52.53 | 53.10 | 52.09 | 52.51 | 1,287,053 | +0.57(+1.10%) |
Sep 26, 2023 | 51.87 | 52.77 | 51.87 | 51.94 | 1,193,097 | -0.64(-1.22%) |
Sep 25, 2023 | 52.02 | 52.71 | 52.39 | 52.58 | 1,145,434 | +0.19(+0.36%) |
Sep 22, 2023 | 53.13 | 53.37 | 52.11 | 52.39 | 1,256,297 | -0.49(-0.93%) |
Sep 21, 2023 | 53.34 | 53.48 | 52.84 | 52.89 | 1,958,845 | -0.97(-1.80%) |
Sep 20, 2023 | 55.03 | 55.55 | 53.82 | 53.85 | 1,581,640 | -0.88(-1.60%) |
Sep 19, 2023 | 54.08 | 54.84 | 53.89 | 54.73 | 1,892,105 | +0.43(+0.80%) |
Sep 18, 2023 | 54.06 | 54.59 | 53.77 | 54.30 | 1,380,485 | +0.35(+0.64%) |
Sep 15, 2023 | 54.66 | 54.69 | 53.77 | 53.95 | 3,347,439 | -1.19(-2.17%) |
Sep 14, 2023 | 55.09 | 55.54 | 54.76 | 55.15 | 1,381,536 | +0.39(+0.72%) |
Sep 13, 2023 | 55.10 | 55.37 | 54.24 | 54.75 | 1,580,783 | -0.36(-0.64%) |
Sep 12, 2023 | 55.77 | 55.86 | 54.84 | 55.11 | 1,456,318 | -0.79(-1.41%) |
Sep 11, 2023 | 56.20 | 56.64 | 55.79 | 55.90 | 1,741,658 | +0.40(+0.73%) |
Sep 08, 2023 | 55.89 | 56.41 | 55.41 | 55.49 | 1,721,440 | -0.48(-0.86%) |
Sep 07, 2023 | 56.70 | 56.88 | 55.59 | 55.98 | 1,866,364 | -0.95(-1.66%) |
Sep 06, 2023 | 56.38 | 57.41 | 56.20 | 56.92 | 2,132,705 | +0.39(+0.70%) |
Sep 05, 2023 | 58.60 | 58.60 | 56.51 | 56.53 | 2,120,693 | -2.41(-4.09%) |
Sep 01, 2023 | 58.62 | 59.21 | 58.62 | 58.94 | 1,227,958 | +0.70(+1.20%) |
Aug 31, 2023 | 58.20 | 58.76 | 58.06 | 58.24 | 1,715,439 | +0.19(+0.32%) |
Aug 30, 2023 | 57.60 | 58.33 | 57.60 | 58.05 | 1,212,792 | +0.46(+0.81%) |
Aug 29, 2023 | 55.98 | 57.61 | 55.80 | 57.59 | 1,473,612 | +1.53(+2.73%) |
Aug 28, 2023 | 56.11 | 56.52 | 55.62 | 56.06 | 1,172,204 | +0.14(+0.25%) |
Aug 25, 2023 | 56.03 | 56.22 | 54.73 | 55.92 | 1,342,649 | +0.12(+0.21%) |
Aug 24, 2023 | 55.96 | 56.44 | 55.69 | 55.80 | 898,394 | -0.49(-0.88%) |
Aug 23, 2023 | 55.84 | 56.37 | 55.63 | 56.29 | 949,142 | +0.92(+1.66%) |
Aug 22, 2023 | 55.76 | 56.23 | 55.29 | 55.37 | 1,487,145 | -0.02(-0.04%) |
Aug 21, 2023 | 56.11 | 56.38 | 54.99 | 55.39 | 1,025,367 | -0.65(-1.16%) |
Aug 18, 2023 | 55.50 | 56.57 | 55.50 | 56.05 | 2,043,631 | +0.34(+0.60%) |
Aug 17, 2023 | 57.33 | 57.55 | 55.60 | 55.71 | 1,621,660 | -1.52(-2.66%) |
Aug 16, 2023 | 58.40 | 58.67 | 57.19 | 57.23 | 1,241,802 | -1.01(-1.73%) |
Aug 15, 2023 | 58.33 | 58.65 | 58.02 | 58.24 | 1,028,115 | -0.23(-0.39%) |
Aug 14, 2023 | 58.02 | 58.48 | 57.67 | 58.46 | 971,872 | +0.61(+1.06%) |
Aug 11, 2023 | 58.02 | 58.41 | 57.75 | 57.85 | 957,422 | -0.19(-0.32%) |
Aug 10, 2023 | 58.40 | 58.98 | 57.62 | 58.04 | 1,959,563 | -0.23(-0.40%) |
Aug 09, 2023 | 58.66 | 58.84 | 58.12 | 58.27 | 947,854 | -0.48(-0.82%) |
Aug 08, 2023 | 58.35 | 58.78 | 57.51 | 58.75 | 982,493 | -0.29(-0.50%) |
Aug 07, 2023 | 58.45 | 59.11 | 58.45 | 59.05 | 984,987 | +0.73(+1.25%) |
Aug 04, 2023 | 58.57 | 59.09 | 58.11 | 58.32 | 1,253,317 | +0.06(+0.10%) |
Aug 03, 2023 | 59.32 | 59.36 | 57.93 | 58.26 | 2,370,267 | -1.20(-2.02%) |
Aug 02, 2023 | 59.67 | 59.79 | 59.10 | 59.46 | 1,582,000 | -0.89(-1.48%) |
Aug 01, 2023 | 59.46 | 60.37 | 59.37 | 60.35 | 1,174,041 | +0.76(+1.27%) |
Jul 31, 2023 | 60.39 | 60.54 | 59.08 | 59.60 | 1,926,043 | -0.56(-0.93%) |
Jul 28, 2023 | 62.02 | 62.17 | 59.77 | 60.16 | 2,229,718 | -0.75(-1.23%) |
Jul 27, 2023 | 61.36 | 62.72 | 60.59 | 60.90 | 4,870,600 | +0.39(+0.65%) |
Jul 26, 2023 | 59.35 | 60.62 | 59.29 | 60.51 | 3,245,581 | +1.03(+1.73%) |
Jul 25, 2023 | 58.09 | 59.79 | 58.09 | 59.48 | 2,525,077 | +1.16(+1.99%) |
Jul 24, 2023 | 58.69 | 59.21 | 58.07 | 58.32 | 2,249,187 | +0.14(+0.24%) |
Jul 21, 2023 | 58.84 | 58.94 | 57.97 | 58.18 | 1,832,261 | -0.47(-0.80%) |
Jul 20, 2023 | 59.48 | 59.52 | 58.36 | 58.65 | 1,730,045 | -0.83(-1.40%) |
Jul 19, 2023 | 59.64 | 59.88 | 59.05 | 59.49 | 1,465,498 | -0.21(-0.35%) |
Jul 18, 2023 | 59.23 | 60.18 | 59.23 | 59.70 | 1,574,612 | +0.30(+0.51%) |
Jul 17, 2023 | 58.81 | 59.64 | 58.42 | 59.39 | 1,436,121 | +0.48(+0.82%) |
Jul 14, 2023 | 59.11 | 59.11 | 58.27 | 58.91 | 1,754,111 | -0.08(-0.13%) |
Jul 13, 2023 | 58.27 | 59.08 | 58.09 | 58.99 | 2,109,291 | +1.03(+1.78%) |
Jul 12, 2023 | 57.77 | 58.37 | 57.12 | 57.96 | 2,484,052 | +1.22(+2.15%) |
Jul 11, 2023 | 56.22 | 57.11 | 55.91 | 56.74 | 2,001,060 | +0.90(+1.62%) |
Jul 10, 2023 | 54.07 | 55.88 | 53.98 | 55.84 | 1,716,995 | +1.61(+2.97%) |
Jul 07, 2023 | 54.20 | 55.14 | 54.11 | 54.22 | 2,391,386 | +0.01(+0.02%) |
Jul 06, 2023 | 54.60 | 54.65 | 53.80 | 54.22 | 1,894,180 | -0.93(-1.69%) |
Jul 05, 2023 | 55.45 | 55.75 | 55.03 | 55.15 | 1,995,692 | -0.69(-1.23%) |
Jul 03, 2023 | 55.88 | 56.17 | 55.65 | 55.84 | 926,116 | -0.52(-0.92%) |
Jun 30, 2023 | 56.90 | 56.90 | 56.19 | 56.36 | 2,137,097 | +0.04(+0.07%) |
Jun 29, 2023 | 55.59 | 56.37 | 55.35 | 56.32 | 1,467,812 | +0.54(+0.97%) |
Jun 28, 2023 | 55.94 | 56.34 | 55.55 | 55.78 | 2,126,376 | -0.21(-0.37%) |
Jun 27, 2023 | 54.79 | 56.41 | 54.77 | 55.98 | 2,280,606 | +1.51(+2.78%) |
Jun 26, 2023 | 54.47 | 55.07 | 54.06 | 54.47 | 1,910,072 | +0.20(+0.36%) |
Jun 23, 2023 | 53.96 | 54.54 | 53.72 | 54.27 | 1,656,104 | -0.13(-0.23%) |
Jun 22, 2023 | 55.08 | 55.08 | 54.14 | 54.40 | 1,443,191 | -0.77(-1.39%) |
Jun 21, 2023 | 54.84 | 55.38 | 54.57 | 55.17 | 1,342,321 | +0.16(+0.29%) |
Jun 20, 2023 | 54.23 | 55.36 | 54.09 | 55.01 | 1,880,148 | +0.50(+0.92%) |
Jun 16, 2023 | 55.04 | 55.24 | 54.22 | 54.51 | 3,551,428 | -0.51(-0.93%) |
Jun 15, 2023 | 54.38 | 55.19 | 54.31 | 55.02 | 1,189,292 | +0.72(+1.32%) |
Jun 14, 2023 | 55.10 | 55.50 | 53.74 | 54.30 | 1,826,133 | -0.63(-1.14%) |
Jun 13, 2023 | 54.12 | 55.15 | 54.12 | 54.93 | 1,396,290 | +0.78(+1.43%) |
Jun 12, 2023 | 53.10 | 54.51 | 52.93 | 54.16 | 1,833,039 | +1.16(+2.19%) |
Jun 09, 2023 | 53.51 | 53.68 | 52.75 | 53.00 | 1,682,504 | -0.68(-1.26%) |
Jun 08, 2023 | 53.86 | 54.18 | 53.41 | 53.67 | 2,057,641 | -0.20(-0.36%) |
Jun 07, 2023 | 52.20 | 54.21 | 52.20 | 53.87 | 4,091,815 | +1.77(+3.39%) |
Jun 06, 2023 | 50.01 | 52.19 | 50.01 | 52.10 | 2,421,444 | +2.12(+4.24%) |
Jun 05, 2023 | 50.30 | 50.38 | 49.80 | 49.98 | 1,181,394 | -0.57(-1.13%) |
Jun 02, 2023 | 48.78 | 50.61 | 48.72 | 50.55 | 1,837,621 | +2.37(+4.91%) |
Jun 01, 2023 | 47.69 | 48.23 | 47.13 | 48.18 | 1,481,364 | +0.73(+1.53%) |
May 31, 2023 | 48.95 | 49.06 | 47.38 | 47.46 | 3,251,352 | -1.64(-3.34%) |
May 30, 2023 | 49.93 | 50.16 | 48.92 | 49.10 | 887,590 | -0.77(-1.54%) |
May 26, 2023 | 49.40 | 49.87 | 48.90 | 49.86 | 1,196,848 | +0.53(+1.08%) |
May 25, 2023 | 49.35 | 49.60 | 48.84 | 49.33 | 2,176,980 | +0.23(+0.47%) |
May 24, 2023 | 50.05 | 50.22 | 49.01 | 49.10 | 2,287,203 | -0.82(-1.64%) |
May 23, 2023 | 50.35 | 50.57 | 49.81 | 49.92 | 1,084,137 | -0.91(-1.79%) |
May 22, 2023 | 51.24 | 51.47 | 50.77 | 50.83 | 912,214 | -0.49(-0.95%) |
May 19, 2023 | 52.80 | 52.80 | 51.16 | 51.32 | 1,069,005 | -1.03(-1.96%) |
May 18, 2023 | 51.54 | 52.43 | 51.29 | 52.35 | 1,209,682 | +0.73(+1.42%) |
May 17, 2023 | 50.43 | 51.71 | 50.25 | 51.61 | 1,362,993 | +1.38(+2.74%) |
May 16, 2023 | 50.57 | 50.57 | 49.15 | 50.24 | 2,097,969 | -0.91(-1.78%) |
May 15, 2023 | 50.69 | 51.43 | 50.35 | 51.14 | 1,191,716 | +0.36(+0.71%) |
May 12, 2023 | 51.41 | 51.69 | 50.14 | 50.78 | 1,681,177 | -0.57(-1.10%) |
May 11, 2023 | 51.67 | 51.79 | 51.10 | 51.35 | 1,315,370 | -0.64(-1.24%) |
May 10, 2023 | 52.81 | 53.13 | 51.36 | 51.99 | 1,017,500 | -0.51(-0.97%) |
May 09, 2023 | 52.54 | 52.72 | 52.23 | 52.50 | 985,603 | -0.14(-0.26%) |
May 08, 2023 | 52.40 | 52.74 | 51.87 | 52.64 | 1,276,926 | +0.44(+0.84%) |
May 05, 2023 | 51.96 | 52.42 | 51.69 | 52.20 | 1,474,647 | +0.70(+1.37%) |
May 04, 2023 | 52.47 | 52.55 | 51.24 | 51.50 | 1,653,784 | -1.01(-1.92%) |
May 03, 2023 | 52.36 | 53.23 | 52.24 | 52.50 | 1,450,248 | +0.42(+0.81%) |
May 02, 2023 | 52.17 | 52.26 | 51.22 | 52.08 | 2,349,292 | -0.03(-0.06%) |
May 01, 2023 | 52.18 | 52.74 | 51.76 | 52.11 | 1,595,584 | -0.15(-0.28%) |
Apr 28, 2023 | 52.64 | 52.77 | 51.74 | 52.26 | 2,027,142 | +0.61(+1.17%) |
Apr 27, 2023 | 50.67 | 51.70 | 50.51 | 51.65 | 2,474,619 | +1.99(+4.01%) |
Apr 26, 2023 | 51.49 | 53.60 | 49.42 | 49.66 | 6,427,303 | +0.60(+1.21%) |
Apr 25, 2023 | 49.80 | 50.09 | 49.06 | 49.06 | 2,723,454 | -0.77(-1.55%) |
Apr 24, 2023 | 49.84 | 49.99 | 49.30 | 49.84 | 1,881,142 | +0.23(+0.47%) |
Apr 21, 2023 | 50.05 | 50.55 | 49.30 | 49.60 | 1,479,898 | -0.21(-0.41%) |
Apr 20, 2023 | 49.18 | 50.47 | 48.91 | 49.81 | 2,949,471 | +0.71(+1.45%) |
Apr 19, 2023 | 48.57 | 49.14 | 48.22 | 49.09 | 2,701,788 | +0.21(+0.42%) |
Apr 18, 2023 | 48.46 | 49.01 | 48.23 | 48.89 | 1,829,847 | +0.65(+1.36%) |
Apr 17, 2023 | 47.61 | 48.24 | 47.42 | 48.23 | 1,352,800 | +0.73(+1.54%) |
Apr 14, 2023 | 47.51 | 48.09 | 47.16 | 47.50 | 1,260,007 | -0.13(-0.27%) |
Apr 13, 2023 | 47.33 | 47.80 | 46.75 | 47.63 | 1,483,662 | +0.37(+0.79%) |
Apr 12, 2023 | 47.90 | 48.06 | 47.00 | 47.26 | 1,746,330 | -0.10(-0.21%) |
Apr 11, 2023 | 46.98 | 47.71 | 46.73 | 47.35 | 3,324,864 | +0.96(+2.06%) |
Apr 10, 2023 | 45.80 | 46.81 | 45.68 | 46.40 | 2,716,571 | +0.46(+1.00%) |
Apr 06, 2023 | 46.16 | 46.26 | 45.60 | 45.94 | 1,758,000 | -0.33(-0.72%) |
Apr 05, 2023 | 47.09 | 47.21 | 46.07 | 46.27 | 2,218,627 | -1.13(-2.39%) |
Apr 04, 2023 | 48.70 | 48.91 | 46.61 | 47.40 | 2,231,930 | -1.34(-2.74%) |
Apr 03, 2023 | 48.54 | 48.87 | 48.33 | 48.74 | 1,792,247 | +0.19(+0.38%) |
Mar 31, 2023 | 47.70 | 48.63 | 47.37 | 48.56 | 2,004,811 | +1.26(+2.66%) |
Mar 30, 2023 | 48.15 | 48.21 | 47.11 | 47.30 | 1,168,578 | -0.32(-0.68%) |
Mar 29, 2023 | 47.53 | 47.66 | 46.96 | 47.62 | 1,177,305 | +0.72(+1.54%) |
Mar 28, 2023 | 46.67 | 47.32 | 46.39 | 46.90 | 1,524,081 | +0.26(+0.57%) |
Mar 27, 2023 | 47.12 | 47.40 | 46.28 | 46.63 | 2,149,900 | -0.30(-0.64%) |
Mar 24, 2023 | 46.80 | 47.13 | 46.04 | 46.93 | 1,945,701 | -0.33(-0.70%) |
Mar 23, 2023 | 48.01 | 48.63 | 46.71 | 47.27 | 2,329,635 | -0.76(-1.59%) |
Mar 22, 2023 | 49.60 | 49.77 | 48.02 | 48.03 | 2,381,110 | -2.07(-4.13%) |
Mar 21, 2023 | 49.49 | 50.44 | 49.44 | 50.10 | 2,264,990 | +1.14(+2.33%) |
Mar 20, 2023 | 48.45 | 49.12 | 48.18 | 48.96 | 1,717,751 | +0.79(+1.64%) |
Mar 17, 2023 | 49.30 | 49.30 | 47.86 | 48.17 | 3,137,516 | -1.09(-2.22%) |
Mar 16, 2023 | 48.67 | 49.54 | 48.25 | 49.26 | 1,621,838 | +0.27(+0.56%) |
Mar 15, 2023 | 48.70 | 49.36 | 48.24 | 48.99 | 2,190,857 | -0.50(-1.01%) |
Mar 14, 2023 | 50.01 | 50.34 | 48.92 | 49.48 | 2,643,316 | +0.41(+0.84%) |
Mar 13, 2023 | 48.43 | 49.51 | 48.01 | 49.07 | 2,733,170 | +0.15(+0.30%) |
Mar 10, 2023 | 50.02 | 50.02 | 48.31 | 48.93 | 2,736,214 | -0.93(-1.86%) |
Mar 09, 2023 | 50.36 | 51.20 | 49.79 | 49.85 | 2,408,109 | -0.29(-0.58%) |
Mar 08, 2023 | 50.10 | 50.28 | 49.61 | 50.15 | 2,135,455 | +0.21(+0.43%) |
Mar 07, 2023 | 50.80 | 51.07 | 49.89 | 49.93 | 1,244,310 | -0.79(-1.56%) |
Mar 06, 2023 | 51.76 | 51.92 | 50.66 | 50.72 | 1,878,724 | -0.94(-1.81%) |
Mar 03, 2023 | 51.31 | 51.88 | 50.69 | 51.66 | 1,057,676 | +0.80(+1.57%) |
Mar 02, 2023 | 49.83 | 51.04 | 49.62 | 50.86 | 1,499,150 | +0.46(+0.91%) |
Mar 01, 2023 | 51.01 | 51.37 | 50.28 | 50.40 | 1,681,365 | -0.80(-1.56%) |
Feb 28, 2023 | 51.11 | 51.71 | 51.01 | 51.20 | 1,907,561 | -0.01(-0.02%) |
Feb 27, 2023 | 51.37 | 52.09 | 50.86 | 51.21 | 1,516,389 | -0.04(-0.08%) |
Feb 24, 2023 | 51.11 | 51.47 | 50.81 | 51.25 | 1,580,817 | -0.78(-1.50%) |
Feb 23, 2023 | 52.12 | 52.34 | 51.02 | 52.03 | 1,775,240 | +0.22(+0.43%) |
Feb 22, 2023 | 51.65 | 52.14 | 51.22 | 51.81 | 1,225,245 | +0.49(+0.96%) |
Feb 21, 2023 | 52.73 | 52.81 | 50.99 | 51.31 | 2,042,842 | -2.14(-4.00%) |
Feb 17, 2023 | 53.95 | 53.95 | 52.77 | 53.45 | 1,391,848 | -0.76(-1.40%) |
Feb 16, 2023 | 53.50 | 54.73 | 53.16 | 54.21 | 1,147,133 | -0.35(-0.64%) |
Feb 15, 2023 | 53.34 | 54.77 | 53.34 | 54.56 | 1,571,545 | +0.72(+1.34%) |
Feb 14, 2023 | 54.75 | 54.94 | 53.59 | 53.84 | 1,738,107 | -1.10(-2.00%) |
Feb 13, 2023 | 53.79 | 54.97 | 53.57 | 54.94 | 2,940,286 | +1.46(+2.72%) |
Feb 10, 2023 | 52.97 | 54.20 | 52.29 | 53.48 | 4,621,779 | +1.03(+1.96%) |
Feb 09, 2023 | 50.99 | 55.01 | 50.68 | 52.45 | 4,582,677 | -0.12(-0.22%) |
Feb 08, 2023 | 52.69 | 52.94 | 51.91 | 52.57 | 3,250,043 | -0.38(-0.72%) |
Feb 07, 2023 | 52.20 | 53.17 | 51.73 | 52.95 | 1,696,887 | +0.18(+0.35%) |
Feb 06, 2023 | 53.10 | 53.23 | 52.43 | 52.76 | 1,378,324 | -1.04(-1.93%) |
Feb 03, 2023 | 53.85 | 54.68 | 53.38 | 53.80 | 2,004,444 | -1.26(-2.29%) |
Feb 02, 2023 | 53.61 | 55.49 | 53.38 | 55.06 | 2,820,109 | +2.27(+4.31%) |