Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.58 | 73.79 | 72.10 | 72.17 | 762,504 | -1.60(-2.17%) |
Jan 30, 2024 | 73.53 | 73.96 | 73.20 | 73.77 | 556,624 | +0.08(+0.11%) |
Jan 29, 2024 | 73.00 | 73.79 | 72.63 | 73.69 | 595,434 | +0.47(+0.63%) |
Jan 26, 2024 | 73.83 | 74.02 | 72.86 | 73.23 | 482,018 | -0.05(-0.07%) |
Jan 25, 2024 | 73.64 | 74.32 | 72.47 | 73.28 | 850,630 | +0.68(+0.94%) |
Jan 24, 2024 | 73.21 | 74.03 | 71.29 | 72.60 | 1,326,568 | +2.67(+3.82%) |
Jan 23, 2024 | 69.97 | 70.07 | 69.24 | 69.93 | 857,682 | +0.17(+0.24%) |
Jan 22, 2024 | 69.25 | 70.15 | 68.97 | 69.76 | 906,700 | +0.30(+0.43%) |
Jan 19, 2024 | 68.45 | 69.46 | 68.08 | 69.46 | 544,584 | +1.27(+1.86%) |
Jan 18, 2024 | 68.26 | 68.72 | 67.67 | 68.19 | 404,301 | -0.02(-0.03%) |
Jan 17, 2024 | 67.36 | 68.65 | 67.36 | 68.21 | 572,855 | -0.19(-0.27%) |
Jan 16, 2024 | 67.74 | 68.41 | 67.45 | 68.40 | 504,178 | -0.16(-0.23%) |
Jan 12, 2024 | 69.54 | 69.66 | 68.29 | 68.56 | 284,848 | -0.40(-0.57%) |
Jan 11, 2024 | 68.92 | 69.05 | 68.07 | 68.96 | 396,854 | +0.11(+0.16%) |
Jan 10, 2024 | 68.87 | 69.11 | 68.43 | 68.85 | 396,928 | -0.04(-0.06%) |
Jan 09, 2024 | 68.67 | 69.34 | 68.59 | 68.89 | 386,931 | -0.94(-1.35%) |
Jan 08, 2024 | 69.49 | 69.90 | 68.94 | 69.83 | 324,925 | +0.44(+0.63%) |
Jan 05, 2024 | 68.04 | 69.68 | 68.04 | 69.39 | 897,601 | +1.29(+1.89%) |
Jan 04, 2024 | 68.02 | 68.81 | 67.57 | 68.10 | 577,013 | +0.83(+1.24%) |
Jan 03, 2024 | 67.93 | 68.02 | 66.89 | 67.27 | 511,269 | -1.29(-1.88%) |
Jan 02, 2024 | 68.13 | 68.91 | 67.86 | 68.56 | 413,283 | +0.15(+0.22%) |
Dec 29, 2023 | 69.03 | 69.20 | 68.18 | 68.41 | 520,153 | -0.78(-1.13%) |
Dec 28, 2023 | 69.01 | 69.32 | 68.90 | 69.19 | 323,510 | +0.12(+0.17%) |
Dec 27, 2023 | 68.81 | 69.14 | 68.52 | 69.07 | 457,155 | +0.56(+0.82%) |
Dec 26, 2023 | 67.96 | 68.90 | 67.96 | 68.51 | 324,711 | +0.68(+1.01%) |
Dec 22, 2023 | 67.50 | 68.05 | 67.37 | 67.83 | 373,052 | +0.64(+0.96%) |
Dec 21, 2023 | 66.50 | 67.24 | 65.93 | 67.18 | 476,722 | +1.16(+1.75%) |
Dec 20, 2023 | 67.24 | 67.58 | 65.97 | 66.03 | 471,121 | -1.43(-2.13%) |
Dec 19, 2023 | 66.42 | 67.63 | 66.27 | 67.46 | 425,377 | +1.10(+1.65%) |
Dec 18, 2023 | 66.10 | 66.45 | 65.68 | 66.36 | 501,254 | +0.48(+0.74%) |
Dec 15, 2023 | 66.49 | 66.78 | 65.25 | 65.88 | 1,399,353 | -0.83(-1.25%) |
Dec 14, 2023 | 65.38 | 66.74 | 64.93 | 66.71 | 817,875 | +2.04(+3.15%) |
Dec 13, 2023 | 64.13 | 65.20 | 63.90 | 64.67 | 695,455 | +0.44(+0.68%) |
Dec 12, 2023 | 64.16 | 64.54 | 63.78 | 64.24 | 626,429 | +0.04(+0.06%) |
Dec 11, 2023 | 64.18 | 64.84 | 64.16 | 64.20 | 498,498 | -0.14(-0.22%) |
Dec 08, 2023 | 62.52 | 64.37 | 62.21 | 64.34 | 460,182 | +1.72(+2.75%) |
Dec 07, 2023 | 62.62 | 62.96 | 62.41 | 62.61 | 415,588 | +0.20(+0.32%) |
Dec 06, 2023 | 62.81 | 63.85 | 62.26 | 62.42 | 590,627 | +0.16(+0.25%) |
Dec 05, 2023 | 62.92 | 63.00 | 62.12 | 62.26 | 495,783 | -1.16(-1.83%) |
Dec 04, 2023 | 62.20 | 63.45 | 62.16 | 63.42 | 613,269 | +1.14(+1.83%) |
Dec 01, 2023 | 60.24 | 62.36 | 59.83 | 62.28 | 778,799 | +1.91(+3.16%) |
Nov 30, 2023 | 60.24 | 60.90 | 59.80 | 60.37 | 538,397 | +0.32(+0.53%) |
Nov 29, 2023 | 59.53 | 60.59 | 59.44 | 60.05 | 649,423 | +0.72(+1.21%) |
Nov 28, 2023 | 60.55 | 60.55 | 59.18 | 59.33 | 643,436 | -1.18(-1.95%) |
Nov 27, 2023 | 60.73 | 60.73 | 60.12 | 60.51 | 433,690 | -0.60(-0.98%) |
Nov 24, 2023 | 60.66 | 61.44 | 60.44 | 61.11 | 190,658 | +0.34(+0.57%) |
Nov 22, 2023 | 60.91 | 60.98 | 60.30 | 60.77 | 444,500 | +0.25(+0.41%) |
Nov 21, 2023 | 60.43 | 60.93 | 60.13 | 60.52 | 508,756 | +0.02(+0.03%) |
Nov 20, 2023 | 60.08 | 60.84 | 59.66 | 60.50 | 452,181 | +0.10(+0.16%) |
Nov 17, 2023 | 60.76 | 60.76 | 60.09 | 60.41 | 332,073 | +0.32(+0.54%) |
Nov 16, 2023 | 61.42 | 61.50 | 59.86 | 60.08 | 343,759 | -1.42(-2.30%) |
Nov 15, 2023 | 60.27 | 61.63 | 60.23 | 61.50 | 672,548 | +1.31(+2.17%) |
Nov 14, 2023 | 60.11 | 61.26 | 60.11 | 60.19 | 383,308 | +1.28(+2.17%) |
Nov 13, 2023 | 58.73 | 58.99 | 58.27 | 58.91 | 572,165 | -0.19(-0.32%) |
Nov 10, 2023 | 58.54 | 59.35 | 58.43 | 59.10 | 453,513 | +0.45(+0.77%) |
Nov 09, 2023 | 58.64 | 59.14 | 58.39 | 58.65 | 586,265 | +0.42(+0.73%) |
Nov 08, 2023 | 59.08 | 59.10 | 58.18 | 58.22 | 547,908 | -0.80(-1.35%) |
Nov 07, 2023 | 59.22 | 59.45 | 58.93 | 59.02 | 270,897 | -0.31(-0.53%) |
Nov 06, 2023 | 59.99 | 60.05 | 58.90 | 59.33 | 468,891 | -0.66(-1.10%) |
Nov 03, 2023 | 59.01 | 60.21 | 58.96 | 59.99 | 540,318 | +2.04(+3.51%) |
Nov 02, 2023 | 56.87 | 58.15 | 56.74 | 57.96 | 435,469 | +1.72(+3.06%) |
Nov 01, 2023 | 56.03 | 56.33 | 55.35 | 56.24 | 771,546 | +0.18(+0.32%) |
Oct 31, 2023 | 55.90 | 56.31 | 55.62 | 56.06 | 433,628 | +0.12(+0.21%) |
Oct 30, 2023 | 55.55 | 56.31 | 54.81 | 55.94 | 918,763 | +1.06(+1.94%) |
Oct 27, 2023 | 55.03 | 55.30 | 54.53 | 54.88 | 756,946 | -0.04(-0.07%) |
Oct 26, 2023 | 54.23 | 56.00 | 54.10 | 54.92 | 845,406 | +0.39(+0.72%) |
Oct 25, 2023 | 56.06 | 56.38 | 53.90 | 54.52 | 1,383,842 | -2.97(-5.17%) |
Oct 24, 2023 | 56.94 | 57.85 | 56.87 | 57.49 | 876,645 | +0.90(+1.60%) |
Oct 23, 2023 | 56.33 | 56.95 | 56.08 | 56.59 | 682,624 | -0.16(-0.28%) |
Oct 20, 2023 | 57.50 | 57.67 | 56.48 | 56.75 | 914,663 | -0.76(-1.32%) |
Oct 19, 2023 | 57.60 | 58.69 | 57.25 | 57.50 | 621,969 | -0.26(-0.44%) |
Oct 18, 2023 | 58.77 | 58.91 | 57.73 | 57.76 | 307,929 | -1.88(-3.15%) |
Oct 17, 2023 | 58.27 | 60.13 | 58.27 | 59.64 | 503,303 | +1.19(+2.04%) |
Oct 16, 2023 | 58.36 | 59.30 | 58.20 | 58.45 | 462,228 | +0.84(+1.45%) |
Oct 13, 2023 | 58.30 | 58.51 | 57.15 | 57.61 | 364,949 | -0.37(-0.64%) |
Oct 12, 2023 | 59.47 | 59.47 | 57.44 | 57.99 | 460,258 | -1.03(-1.75%) |
Oct 11, 2023 | 59.17 | 59.68 | 58.43 | 59.02 | 463,678 | -0.25(-0.41%) |
Oct 10, 2023 | 58.65 | 59.66 | 58.65 | 59.26 | 319,991 | +0.56(+0.95%) |
Oct 09, 2023 | 57.92 | 58.95 | 57.92 | 58.70 | 259,764 | +0.04(+0.07%) |
Oct 06, 2023 | 57.85 | 59.07 | 57.63 | 58.66 | 319,354 | +0.58(+1.00%) |
Oct 05, 2023 | 57.42 | 58.49 | 57.10 | 58.08 | 453,031 | +0.34(+0.60%) |
Oct 04, 2023 | 57.25 | 57.91 | 56.82 | 57.74 | 483,714 | +0.74(+1.29%) |
Oct 03, 2023 | 58.83 | 58.83 | 56.73 | 57.00 | 602,499 | -2.49(-4.18%) |
Oct 02, 2023 | 60.29 | 60.45 | 59.28 | 59.49 | 510,650 | -0.93(-1.55%) |
Sep 29, 2023 | 60.15 | 61.12 | 60.01 | 60.43 | 721,101 | +0.67(+1.12%) |
Sep 28, 2023 | 59.38 | 60.38 | 59.38 | 59.76 | 621,490 | +0.35(+0.60%) |
Sep 27, 2023 | 59.56 | 60.02 | 58.97 | 59.40 | 989,879 | +0.05(+0.08%) |
Sep 26, 2023 | 61.04 | 61.26 | 59.27 | 59.35 | 837,268 | -2.17(-3.53%) |
Sep 25, 2023 | 61.37 | 61.75 | 61.39 | 61.53 | 630,782 | -0.34(-0.56%) |
Sep 22, 2023 | 62.67 | 63.33 | 61.87 | 61.87 | 486,087 | -0.91(-1.46%) |
Sep 21, 2023 | 63.73 | 63.73 | 62.54 | 62.79 | 397,046 | -1.34(-2.09%) |
Sep 20, 2023 | 64.91 | 65.09 | 64.10 | 64.12 | 342,644 | -0.43(-0.67%) |
Sep 19, 2023 | 64.78 | 65.19 | 64.43 | 64.56 | 438,118 | -0.10(-0.15%) |
Sep 18, 2023 | 64.88 | 65.02 | 64.20 | 64.65 | 589,667 | -0.55(-0.84%) |
Sep 15, 2023 | 64.37 | 65.51 | 64.29 | 65.21 | 1,778,583 | +0.38(+0.59%) |
Sep 14, 2023 | 64.40 | 64.87 | 64.01 | 64.82 | 637,606 | +1.00(+1.57%) |
Sep 13, 2023 | 64.54 | 64.54 | 63.53 | 63.82 | 605,066 | -0.39(-0.61%) |
Sep 12, 2023 | 63.17 | 64.75 | 63.17 | 64.21 | 629,324 | +0.97(+1.54%) |
Sep 11, 2023 | 63.28 | 63.68 | 63.00 | 63.24 | 522,630 | +0.18(+0.28%) |
Sep 08, 2023 | 62.92 | 63.40 | 62.47 | 63.06 | 720,512 | +0.22(+0.34%) |
Sep 07, 2023 | 63.52 | 63.88 | 62.56 | 62.84 | 926,777 | -1.07(-1.68%) |
Sep 06, 2023 | 64.26 | 64.73 | 63.25 | 63.92 | 516,016 | -0.72(-1.11%) |
Sep 05, 2023 | 64.92 | 65.19 | 64.27 | 64.63 | 710,001 | -0.60(-0.92%) |
Sep 01, 2023 | 64.65 | 65.43 | 64.45 | 65.23 | 521,245 | +1.29(+2.01%) |
Aug 31, 2023 | 63.87 | 64.30 | 63.75 | 63.95 | 682,154 | +0.32(+0.51%) |
Aug 30, 2023 | 63.48 | 64.06 | 63.41 | 63.62 | 482,631 | +0.15(+0.23%) |
Aug 29, 2023 | 62.99 | 63.98 | 62.89 | 63.48 | 446,564 | +0.47(+0.75%) |
Aug 28, 2023 | 62.66 | 63.27 | 62.59 | 63.01 | 434,966 | +0.67(+1.07%) |
Aug 25, 2023 | 62.28 | 62.71 | 61.60 | 62.34 | 788,941 | +0.38(+0.62%) |
Aug 24, 2023 | 61.62 | 62.85 | 61.62 | 61.96 | 798,353 | +0.24(+0.40%) |
Aug 23, 2023 | 60.73 | 61.72 | 60.55 | 61.71 | 427,773 | +0.84(+1.38%) |
Aug 22, 2023 | 61.46 | 61.55 | 60.66 | 60.87 | 808,293 | -0.74(-1.21%) |
Aug 21, 2023 | 61.47 | 61.91 | 60.86 | 61.62 | 726,803 | +0.39(+0.64%) |
Aug 18, 2023 | 59.85 | 61.33 | 59.85 | 61.23 | 648,521 | +0.83(+1.38%) |
Aug 17, 2023 | 60.33 | 60.73 | 60.04 | 60.39 | 758,647 | +0.22(+0.36%) |
Aug 16, 2023 | 59.49 | 60.56 | 59.49 | 60.18 | 517,310 | +0.40(+0.67%) |
Aug 15, 2023 | 60.28 | 60.32 | 59.49 | 59.78 | 349,706 | -1.24(-2.04%) |
Aug 14, 2023 | 61.32 | 61.34 | 60.75 | 61.02 | 299,542 | -0.48(-0.78%) |
Aug 11, 2023 | 60.97 | 61.70 | 60.97 | 61.50 | 289,292 | +0.24(+0.40%) |
Aug 10, 2023 | 61.31 | 61.89 | 61.10 | 61.25 | 335,603 | +0.32(+0.53%) |
Aug 09, 2023 | 61.68 | 61.76 | 60.91 | 60.93 | 439,894 | -0.80(-1.30%) |
Aug 08, 2023 | 60.89 | 61.92 | 60.31 | 61.73 | 425,575 | -0.28(-0.46%) |
Aug 07, 2023 | 61.74 | 62.38 | 61.74 | 62.02 | 395,668 | +0.76(+1.25%) |
Aug 04, 2023 | 61.38 | 62.20 | 61.18 | 61.25 | 457,849 | -0.23(-0.38%) |
Aug 03, 2023 | 61.13 | 61.70 | 60.65 | 61.49 | 860,038 | +0.06(+0.10%) |
Aug 02, 2023 | 61.56 | 62.00 | 61.16 | 61.43 | 481,980 | -0.73(-1.18%) |
Aug 01, 2023 | 61.61 | 62.31 | 61.61 | 62.16 | 317,633 | +0.02(+0.03%) |
Jul 31, 2023 | 61.69 | 62.17 | 61.69 | 62.14 | 1,198,676 | +0.70(+1.15%) |
Jul 28, 2023 | 61.76 | 62.09 | 61.18 | 61.44 | 665,638 | +0.38(+0.62%) |
Jul 27, 2023 | 61.94 | 63.03 | 60.77 | 61.06 | 1,015,111 | -0.81(-1.31%) |
Jul 26, 2023 | 61.70 | 62.17 | 60.40 | 61.87 | 1,335,525 | -1.50(-2.36%) |
Jul 25, 2023 | 63.34 | 64.01 | 63.12 | 63.37 | 860,231 | -0.16(-0.25%) |
Jul 24, 2023 | 62.88 | 64.00 | 62.54 | 63.52 | 675,109 | +0.72(+1.15%) |
Jul 21, 2023 | 63.82 | 63.82 | 62.79 | 62.80 | 523,061 | -0.73(-1.15%) |
Jul 20, 2023 | 63.66 | 63.74 | 62.94 | 63.53 | 444,618 | +0.15(+0.23%) |
Jul 19, 2023 | 62.96 | 63.69 | 62.94 | 63.39 | 661,023 | +0.31(+0.50%) |
Jul 18, 2023 | 61.91 | 63.63 | 61.91 | 63.07 | 708,864 | +1.55(+2.51%) |
Jul 17, 2023 | 60.80 | 62.11 | 60.66 | 61.53 | 537,878 | +0.39(+0.64%) |
Jul 14, 2023 | 61.77 | 61.77 | 60.73 | 61.14 | 671,865 | -0.17(-0.27%) |
Jul 13, 2023 | 60.83 | 61.70 | 60.59 | 61.30 | 491,989 | +0.88(+1.46%) |
Jul 12, 2023 | 60.63 | 61.25 | 60.15 | 60.42 | 727,006 | +0.62(+1.03%) |
Jul 11, 2023 | 58.92 | 59.92 | 58.86 | 59.81 | 567,914 | +1.30(+2.22%) |
Jul 10, 2023 | 58.34 | 59.11 | 58.26 | 58.51 | 501,182 | +0.06(+0.10%) |
Jul 07, 2023 | 57.53 | 59.05 | 57.53 | 58.45 | 779,250 | +0.97(+1.68%) |
Jul 06, 2023 | 57.31 | 57.61 | 56.81 | 57.48 | 428,998 | -0.52(-0.89%) |
Jul 05, 2023 | 58.35 | 58.68 | 57.88 | 58.00 | 483,901 | -0.83(-1.41%) |
Jul 03, 2023 | 58.35 | 59.46 | 58.19 | 58.83 | 263,918 | +0.47(+0.80%) |
Jun 30, 2023 | 58.76 | 58.98 | 58.34 | 58.36 | 837,999 | +0.17(+0.29%) |
Jun 29, 2023 | 57.26 | 58.56 | 57.26 | 58.19 | 729,236 | +1.26(+2.22%) |
Jun 28, 2023 | 56.74 | 57.08 | 56.60 | 56.93 | 810,537 | +0.06(+0.10%) |
Jun 27, 2023 | 56.17 | 57.25 | 55.85 | 56.87 | 527,612 | +0.76(+1.36%) |
Jun 26, 2023 | 55.88 | 56.75 | 55.88 | 56.11 | 390,191 | +0.21(+0.37%) |
Jun 23, 2023 | 56.16 | 56.39 | 55.72 | 55.91 | 866,443 | -1.14(-2.01%) |
Jun 22, 2023 | 57.70 | 57.82 | 56.78 | 57.05 | 486,929 | -0.98(-1.69%) |
Jun 21, 2023 | 57.67 | 58.34 | 57.46 | 58.03 | 447,968 | +0.15(+0.25%) |
Jun 20, 2023 | 57.80 | 58.23 | 57.14 | 57.88 | 468,833 | -0.38(-0.65%) |
Jun 16, 2023 | 59.28 | 59.96 | 58.08 | 58.26 | 895,644 | -0.86(-1.46%) |
Jun 15, 2023 | 58.10 | 59.13 | 57.95 | 59.12 | 536,842 | +0.66(+1.12%) |
Jun 14, 2023 | 58.07 | 59.10 | 57.95 | 58.47 | 742,512 | +0.41(+0.71%) |
Jun 13, 2023 | 57.26 | 58.38 | 57.26 | 58.06 | 586,252 | +1.09(+1.91%) |
Jun 12, 2023 | 57.14 | 57.98 | 56.79 | 56.97 | 459,641 | -0.53(-0.92%) |
Jun 09, 2023 | 57.41 | 57.94 | 57.05 | 57.50 | 536,983 | +0.20(+0.34%) |
Jun 08, 2023 | 58.24 | 58.45 | 56.85 | 57.30 | 560,335 | -1.28(-2.19%) |
Jun 07, 2023 | 57.68 | 58.86 | 57.39 | 58.58 | 498,532 | +1.21(+2.11%) |
Jun 06, 2023 | 55.88 | 57.82 | 55.88 | 57.37 | 394,957 | +1.15(+2.05%) |
Jun 05, 2023 | 56.96 | 57.05 | 55.80 | 56.22 | 504,831 | -1.12(-1.94%) |
Jun 02, 2023 | 55.76 | 57.57 | 55.61 | 57.33 | 550,562 | +2.54(+4.64%) |
Jun 01, 2023 | 54.53 | 54.99 | 54.31 | 54.79 | 503,294 | +0.44(+0.81%) |
May 31, 2023 | 55.62 | 55.75 | 54.13 | 54.35 | 835,297 | -1.74(-3.10%) |
May 30, 2023 | 56.33 | 56.56 | 55.65 | 56.09 | 486,588 | +0.12(+0.21%) |
May 26, 2023 | 56.04 | 56.80 | 55.88 | 55.97 | 509,341 | +0.18(+0.33%) |
May 25, 2023 | 54.99 | 55.82 | 54.86 | 55.79 | 1,046,165 | +0.57(+1.04%) |
May 24, 2023 | 56.55 | 56.63 | 55.05 | 55.22 | 857,057 | -1.76(-3.09%) |
May 23, 2023 | 57.78 | 58.27 | 56.94 | 56.98 | 773,940 | -0.94(-1.63%) |
May 22, 2023 | 57.23 | 57.97 | 56.51 | 57.92 | 551,894 | +0.90(+1.59%) |
May 19, 2023 | 57.69 | 57.69 | 56.68 | 57.01 | 659,118 | -0.29(-0.51%) |
May 18, 2023 | 57.33 | 57.51 | 56.82 | 57.31 | 729,972 | +0.01(+0.02%) |
May 17, 2023 | 56.60 | 57.53 | 56.36 | 57.30 | 395,146 | +1.35(+2.41%) |
May 16, 2023 | 55.86 | 56.34 | 55.71 | 55.95 | 421,863 | -0.21(-0.38%) |
May 15, 2023 | 55.86 | 56.58 | 55.76 | 56.16 | 621,977 | +0.64(+1.16%) |
May 12, 2023 | 56.20 | 56.20 | 55.18 | 55.52 | 401,415 | -0.16(-0.28%) |
May 11, 2023 | 54.85 | 55.78 | 54.83 | 55.67 | 521,008 | +0.24(+0.44%) |
May 10, 2023 | 56.64 | 56.64 | 54.91 | 55.43 | 530,275 | -0.33(-0.59%) |
May 09, 2023 | 55.90 | 56.20 | 55.51 | 55.76 | 431,197 | -0.57(-1.02%) |
May 08, 2023 | 56.93 | 57.10 | 55.90 | 56.33 | 721,927 | -0.01(-0.02%) |
May 05, 2023 | 55.73 | 56.41 | 55.52 | 56.34 | 477,777 | +2.10(+3.87%) |
May 04, 2023 | 54.47 | 54.66 | 53.30 | 54.24 | 765,993 | -0.95(-1.73%) |
May 03, 2023 | 56.45 | 57.09 | 55.12 | 55.20 | 826,440 | -1.01(-1.80%) |
May 02, 2023 | 57.62 | 57.62 | 55.57 | 56.21 | 933,977 | -1.57(-2.73%) |
May 01, 2023 | 58.49 | 59.04 | 57.73 | 57.78 | 618,225 | -0.51(-0.87%) |
Apr 28, 2023 | 57.81 | 58.73 | 57.81 | 58.29 | 716,789 | +0.00(+0.00%) |
Apr 27, 2023 | 56.44 | 58.48 | 56.15 | 58.29 | 963,053 | +2.16(+3.84%) |
Apr 26, 2023 | 56.17 | 57.64 | 55.60 | 56.13 | 1,005,352 | -1.09(-1.90%) |
Apr 25, 2023 | 58.47 | 58.48 | 57.16 | 57.22 | 794,591 | -2.03(-3.43%) |
Apr 24, 2023 | 59.81 | 59.89 | 58.32 | 59.25 | 920,478 | -0.52(-0.88%) |
Apr 21, 2023 | 59.95 | 60.39 | 58.90 | 59.77 | 796,818 | -0.25(-0.42%) |
Apr 20, 2023 | 59.78 | 60.54 | 59.78 | 60.03 | 539,285 | -0.25(-0.42%) |
Apr 19, 2023 | 59.36 | 60.60 | 58.93 | 60.28 | 550,780 | +0.79(+1.32%) |
Apr 18, 2023 | 58.47 | 59.75 | 58.26 | 59.49 | 686,265 | +0.78(+1.32%) |
Apr 17, 2023 | 57.96 | 58.89 | 57.59 | 58.72 | 568,356 | +0.31(+0.53%) |
Apr 14, 2023 | 58.43 | 59.00 | 57.86 | 58.40 | 627,835 | +0.76(+1.32%) |
Apr 13, 2023 | 57.07 | 57.85 | 56.45 | 57.65 | 672,321 | +0.90(+1.59%) |
Apr 12, 2023 | 57.28 | 57.58 | 56.50 | 56.74 | 568,057 | -0.24(-0.43%) |
Apr 11, 2023 | 56.69 | 57.74 | 56.53 | 56.98 | 644,287 | +0.54(+0.96%) |
Apr 10, 2023 | 54.44 | 56.48 | 54.44 | 56.44 | 700,063 | +1.74(+3.18%) |
Apr 06, 2023 | 54.31 | 54.94 | 54.21 | 54.70 | 613,773 | +0.45(+0.82%) |
Apr 05, 2023 | 53.95 | 54.54 | 53.56 | 54.25 | 916,294 | -0.36(-0.66%) |
Apr 04, 2023 | 56.64 | 56.66 | 54.07 | 54.61 | 902,956 | -2.05(-3.62%) |
Apr 03, 2023 | 57.17 | 57.54 | 56.45 | 56.66 | 964,791 | -0.77(-1.34%) |
Mar 31, 2023 | 57.14 | 57.74 | 56.62 | 57.43 | 871,265 | +0.75(+1.32%) |
Mar 30, 2023 | 57.72 | 57.79 | 56.64 | 56.68 | 625,396 | -0.38(-0.66%) |
Mar 29, 2023 | 57.46 | 57.52 | 55.98 | 57.06 | 868,050 | -0.03(-0.05%) |
Mar 28, 2023 | 56.92 | 57.42 | 56.34 | 57.09 | 897,972 | +0.12(+0.20%) |
Mar 27, 2023 | 56.84 | 57.34 | 56.27 | 56.98 | 1,007,545 | +1.82(+3.30%) |
Mar 24, 2023 | 55.43 | 55.43 | 53.04 | 55.16 | 1,712,827 | -1.38(-2.44%) |
Mar 23, 2023 | 57.29 | 58.60 | 56.13 | 56.54 | 1,043,880 | -0.66(-1.16%) |
Mar 22, 2023 | 58.07 | 58.86 | 57.16 | 57.20 | 1,428,806 | -0.97(-1.67%) |
Mar 21, 2023 | 57.07 | 58.72 | 56.73 | 58.17 | 1,271,977 | +3.07(+5.57%) |
Mar 20, 2023 | 54.28 | 55.53 | 54.21 | 55.10 | 1,169,885 | +1.79(+3.35%) |
Mar 17, 2023 | 54.80 | 54.84 | 53.07 | 53.31 | 1,602,181 | -2.05(-3.70%) |
Mar 16, 2023 | 53.48 | 55.77 | 52.53 | 55.36 | 1,499,931 | +1.00(+1.84%) |
Mar 15, 2023 | 55.12 | 55.57 | 53.59 | 54.36 | 1,575,988 | -2.97(-5.19%) |
Mar 14, 2023 | 55.86 | 57.45 | 55.29 | 57.33 | 1,576,651 | +3.77(+7.04%) |
Mar 13, 2023 | 54.70 | 56.12 | 51.97 | 53.56 | 1,945,375 | -3.19(-5.62%) |
Mar 10, 2023 | 60.13 | 60.13 | 56.01 | 56.75 | 1,484,795 | -4.33(-7.10%) |
Mar 09, 2023 | 64.15 | 64.49 | 60.88 | 61.09 | 1,106,021 | -3.56(-5.50%) |
Mar 08, 2023 | 64.03 | 64.74 | 63.71 | 64.64 | 569,874 | +0.67(+1.05%) |
Mar 07, 2023 | 64.44 | 64.77 | 63.74 | 63.97 | 581,015 | -0.57(-0.89%) |
Mar 06, 2023 | 65.43 | 65.61 | 64.22 | 64.55 | 1,070,399 | -0.93(-1.42%) |
Mar 03, 2023 | 65.18 | 65.55 | 64.57 | 65.48 | 416,900 | +0.76(+1.17%) |
Mar 02, 2023 | 64.38 | 64.73 | 63.63 | 64.72 | 409,128 | -0.47(-0.72%) |
Mar 01, 2023 | 64.95 | 65.57 | 64.65 | 65.19 | 950,659 | +0.23(+0.36%) |
Feb 28, 2023 | 64.75 | 66.09 | 64.67 | 64.95 | 693,600 | +0.33(+0.51%) |
Feb 27, 2023 | 65.16 | 65.32 | 64.38 | 64.62 | 473,587 | +0.13(+0.19%) |
Feb 24, 2023 | 63.18 | 64.60 | 62.72 | 64.50 | 615,080 | +0.73(+1.14%) |
Feb 23, 2023 | 64.64 | 64.90 | 63.22 | 63.77 | 503,948 | -0.44(-0.68%) |
Feb 22, 2023 | 64.27 | 64.70 | 63.85 | 64.21 | 747,429 | -0.22(-0.35%) |
Feb 21, 2023 | 64.63 | 65.18 | 64.15 | 64.43 | 721,628 | -0.86(-1.32%) |
Feb 17, 2023 | 64.40 | 65.43 | 64.35 | 65.29 | 1,058,790 | +0.55(+0.85%) |
Feb 16, 2023 | 64.20 | 65.35 | 63.95 | 64.74 | 555,878 | -0.13(-0.19%) |
Feb 15, 2023 | 64.31 | 65.07 | 64.24 | 64.87 | 353,771 | -0.02(-0.03%) |
Feb 14, 2023 | 65.13 | 65.73 | 64.63 | 64.89 | 609,899 | -0.32(-0.49%) |
Feb 13, 2023 | 64.07 | 65.20 | 63.85 | 65.20 | 345,175 | +1.03(+1.61%) |
Feb 10, 2023 | 64.03 | 64.41 | 63.52 | 64.17 | 481,330 | -0.07(-0.11%) |
Feb 09, 2023 | 65.80 | 66.35 | 64.14 | 64.24 | 626,678 | -1.13(-1.73%) |
Feb 08, 2023 | 65.17 | 65.93 | 64.89 | 65.37 | 442,987 | -0.41(-0.62%) |
Feb 07, 2023 | 64.52 | 65.90 | 64.40 | 65.77 | 366,977 | +0.77(+1.19%) |
Feb 06, 2023 | 64.52 | 65.12 | 64.23 | 65.00 | 641,505 | -0.22(-0.34%) |
Feb 03, 2023 | 64.34 | 65.81 | 64.28 | 65.22 | 561,164 | +0.24(+0.37%) |
Feb 02, 2023 | 65.77 | 66.48 | 64.72 | 64.98 | 747,837 | -0.39(-0.59%) |