Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.87 | 68.87 | 68.31 | 68.39 | 2,304,899 | -0.29(-0.43%) |
Dec 28, 2023 | 68.97 | 69.34 | 68.44 | 68.68 | 1,698,230 | -0.45(-0.65%) |
Dec 27, 2023 | 68.99 | 69.58 | 68.73 | 69.13 | 1,867,656 | -0.16(-0.22%) |
Dec 26, 2023 | 68.66 | 69.43 | 68.36 | 69.29 | 2,023,777 | +0.95(+1.40%) |
Dec 22, 2023 | 68.18 | 68.65 | 67.95 | 68.33 | 2,285,958 | +0.61(+0.91%) |
Dec 21, 2023 | 66.89 | 67.76 | 66.72 | 67.72 | 2,479,898 | +1.05(+1.58%) |
Dec 20, 2023 | 67.35 | 67.82 | 66.58 | 66.67 | 2,686,763 | -0.67(-1.00%) |
Dec 19, 2023 | 66.67 | 67.43 | 66.52 | 67.34 | 4,885,050 | +0.87(+1.30%) |
Dec 18, 2023 | 67.04 | 67.57 | 66.35 | 66.47 | 5,135,281 | +0.31(+0.47%) |
Dec 15, 2023 | 66.31 | 66.92 | 65.46 | 66.16 | 23,805,934 | -0.66(-0.99%) |
Dec 14, 2023 | 66.08 | 67.58 | 66.04 | 66.82 | 6,759,600 | +1.27(+1.93%) |
Dec 13, 2023 | 64.27 | 65.57 | 63.78 | 65.56 | 6,662,533 | +1.22(+1.89%) |
Dec 12, 2023 | 65.01 | 65.04 | 63.86 | 64.34 | 3,889,157 | -1.14(-1.74%) |
Dec 11, 2023 | 66.23 | 66.36 | 65.42 | 65.48 | 4,238,767 | -0.98(-1.48%) |
Dec 08, 2023 | 65.82 | 66.66 | 65.82 | 66.46 | 3,627,839 | +0.94(+1.44%) |
Dec 07, 2023 | 66.93 | 67.13 | 65.46 | 65.52 | 4,577,890 | -1.17(-1.75%) |
Dec 06, 2023 | 67.61 | 67.91 | 66.64 | 66.69 | 3,695,188 | -0.79(-1.17%) |
Dec 05, 2023 | 68.32 | 68.53 | 67.41 | 67.48 | 2,851,620 | -0.91(-1.32%) |
Dec 04, 2023 | 68.62 | 69.02 | 68.13 | 68.38 | 4,182,426 | +0.33(+0.49%) |
Dec 01, 2023 | 66.98 | 68.35 | 66.85 | 68.05 | 3,876,938 | +0.99(+1.48%) |
Nov 30, 2023 | 65.97 | 67.14 | 65.87 | 67.06 | 6,854,408 | +1.42(+2.17%) |
Nov 29, 2023 | 65.50 | 65.82 | 65.23 | 65.64 | 2,893,822 | +0.39(+0.60%) |
Nov 28, 2023 | 65.68 | 65.97 | 65.23 | 65.25 | 2,454,246 | -0.21(-0.33%) |
Nov 27, 2023 | 65.28 | 65.54 | 64.81 | 65.46 | 2,432,973 | -0.11(-0.16%) |
Nov 24, 2023 | 64.99 | 65.64 | 64.90 | 65.57 | 1,082,914 | +0.64(+0.99%) |
Nov 22, 2023 | 64.36 | 65.01 | 63.95 | 64.92 | 2,546,214 | -0.24(-0.37%) |
Nov 21, 2023 | 65.14 | 65.31 | 64.41 | 65.17 | 2,675,777 | +0.02(+0.03%) |
Nov 20, 2023 | 65.24 | 65.61 | 64.80 | 65.15 | 3,284,262 | +0.25(+0.39%) |
Nov 17, 2023 | 64.28 | 65.25 | 63.97 | 64.89 | 3,154,139 | +1.08(+1.69%) |
Nov 16, 2023 | 63.94 | 64.48 | 63.00 | 63.81 | 3,310,809 | -0.58(-0.91%) |
Nov 15, 2023 | 64.12 | 65.30 | 64.00 | 64.40 | 2,958,209 | +0.38(+0.59%) |
Nov 14, 2023 | 63.86 | 64.54 | 63.74 | 64.02 | 3,368,938 | +1.04(+1.65%) |
Nov 13, 2023 | 62.50 | 63.24 | 62.11 | 62.98 | 2,989,878 | +0.29(+0.47%) |
Nov 10, 2023 | 62.80 | 63.25 | 62.44 | 62.68 | 3,120,974 | +0.52(+0.83%) |
Nov 09, 2023 | 62.74 | 62.75 | 62.15 | 62.17 | 3,433,961 | +0.19(+0.31%) |
Nov 08, 2023 | 62.66 | 62.90 | 61.68 | 61.97 | 3,020,556 | -1.04(-1.65%) |
Nov 07, 2023 | 63.72 | 63.97 | 62.90 | 63.02 | 3,558,241 | -1.54(-2.38%) |
Nov 06, 2023 | 65.39 | 65.49 | 64.43 | 64.55 | 2,776,096 | -0.55(-0.84%) |
Nov 03, 2023 | 64.95 | 65.58 | 64.55 | 65.10 | 3,559,551 | +0.19(+0.29%) |
Nov 02, 2023 | 62.43 | 64.95 | 62.43 | 64.91 | 5,234,421 | +2.05(+3.27%) |
Nov 01, 2023 | 63.86 | 64.24 | 62.33 | 62.86 | 5,084,848 | -0.64(-1.01%) |
Oct 31, 2023 | 62.84 | 63.50 | 62.42 | 63.50 | 4,170,587 | +0.53(+0.84%) |
Oct 30, 2023 | 63.10 | 63.51 | 62.22 | 62.97 | 3,662,771 | +0.16(+0.26%) |
Oct 27, 2023 | 63.76 | 63.76 | 62.42 | 62.81 | 3,402,267 | -0.84(-1.33%) |
Oct 26, 2023 | 62.89 | 64.10 | 62.84 | 63.65 | 2,602,651 | +0.05(+0.08%) |
Oct 25, 2023 | 63.87 | 64.27 | 63.32 | 63.60 | 3,035,318 | -0.32(-0.50%) |
Oct 24, 2023 | 64.26 | 64.58 | 63.64 | 63.92 | 3,058,586 | -0.13(-0.21%) |
Oct 23, 2023 | 64.37 | 64.61 | 63.91 | 64.06 | 3,132,718 | -0.81(-1.24%) |
Oct 20, 2023 | 66.19 | 66.26 | 64.55 | 64.86 | 4,172,248 | -1.56(-2.36%) |
Oct 19, 2023 | 65.87 | 66.99 | 65.54 | 66.43 | 4,631,481 | +0.55(+0.83%) |
Oct 18, 2023 | 66.71 | 66.94 | 65.70 | 65.88 | 3,962,214 | -0.84(-1.25%) |
Oct 17, 2023 | 67.28 | 67.72 | 66.33 | 66.71 | 4,834,973 | -0.54(-0.80%) |
Oct 16, 2023 | 66.70 | 67.50 | 66.49 | 67.25 | 4,316,880 | +0.91(+1.37%) |
Oct 13, 2023 | 66.22 | 66.66 | 65.85 | 66.34 | 3,752,015 | +0.98(+1.50%) |
Oct 12, 2023 | 65.09 | 65.65 | 64.87 | 65.36 | 3,823,500 | +0.61(+0.95%) |
Oct 11, 2023 | 64.16 | 64.84 | 63.92 | 64.75 | 4,102,012 | +0.58(+0.90%) |
Oct 10, 2023 | 63.26 | 64.29 | 63.26 | 64.17 | 4,230,607 | +0.87(+1.38%) |
Oct 09, 2023 | 62.05 | 63.49 | 61.76 | 63.30 | 5,640,872 | +2.35(+3.86%) |
Oct 06, 2023 | 59.98 | 61.40 | 59.43 | 60.95 | 5,320,271 | +1.02(+1.70%) |
Oct 05, 2023 | 58.35 | 60.12 | 58.35 | 59.93 | 5,687,016 | +1.05(+1.78%) |
Oct 04, 2023 | 58.67 | 59.22 | 58.14 | 58.88 | 5,655,122 | -0.60(-1.02%) |
Oct 03, 2023 | 58.90 | 59.50 | 58.26 | 59.49 | 6,673,603 | +0.12(+0.21%) |
Oct 02, 2023 | 61.12 | 61.34 | 59.13 | 59.36 | 6,055,391 | -1.52(-2.49%) |
Sep 29, 2023 | 62.33 | 62.39 | 60.62 | 60.88 | 6,863,959 | -1.40(-2.25%) |
Sep 28, 2023 | 61.83 | 62.81 | 61.83 | 62.28 | 8,764,232 | +0.36(+0.59%) |
Sep 27, 2023 | 62.24 | 62.52 | 61.60 | 61.92 | 9,198,117 | +0.03(+0.05%) |
Sep 26, 2023 | 63.53 | 63.84 | 61.63 | 61.89 | 8,828,726 | -1.98(-3.10%) |
Sep 25, 2023 | 63.06 | 64.19 | 63.36 | 63.86 | 61,735,808 | +0.34(+0.53%) |
Sep 22, 2023 | 64.27 | 64.72 | 63.13 | 63.53 | 15,829,474 | +0.19(+0.30%) |
Sep 21, 2023 | 64.20 | 64.52 | 62.92 | 63.34 | 9,051,555 | -0.98(-1.52%) |
Sep 20, 2023 | 64.98 | 65.47 | 64.27 | 64.31 | 6,196,736 | -0.74(-1.14%) |
Sep 19, 2023 | 65.89 | 65.89 | 64.42 | 65.05 | 4,587,821 | -0.39(-0.60%) |
Sep 18, 2023 | 65.28 | 65.57 | 64.38 | 65.45 | 4,886,151 | +0.62(+0.96%) |
Sep 15, 2023 | 65.27 | 65.97 | 64.71 | 64.82 | 7,456,244 | -0.95(-1.44%) |
Sep 14, 2023 | 65.00 | 65.86 | 64.93 | 65.77 | 4,685,493 | +1.47(+2.28%) |
Sep 13, 2023 | 63.74 | 64.39 | 63.29 | 64.31 | 3,623,943 | +0.65(+1.03%) |
Sep 12, 2023 | 62.26 | 63.93 | 62.17 | 63.65 | 4,072,418 | +1.72(+2.77%) |
Sep 11, 2023 | 62.63 | 62.83 | 61.62 | 61.93 | 2,841,429 | -0.23(-0.37%) |
Sep 08, 2023 | 62.09 | 62.62 | 61.97 | 62.16 | 3,498,440 | +0.44(+0.72%) |
Sep 07, 2023 | 60.87 | 62.09 | 60.49 | 61.72 | 5,901,019 | +0.63(+1.04%) |
Sep 06, 2023 | 62.72 | 62.76 | 60.75 | 61.09 | 4,238,089 | -1.93(-3.06%) |
Sep 05, 2023 | 63.10 | 63.52 | 62.88 | 63.02 | 2,514,885 | +0.11(+0.17%) |
Sep 01, 2023 | 63.30 | 63.70 | 62.57 | 62.91 | 3,019,007 | +0.34(+0.54%) |
Aug 31, 2023 | 63.06 | 63.19 | 62.54 | 62.58 | 3,580,387 | -0.22(-0.35%) |
Aug 30, 2023 | 62.77 | 63.20 | 62.62 | 62.80 | 1,975,354 | +0.17(+0.28%) |
Aug 29, 2023 | 62.77 | 62.86 | 62.43 | 62.63 | 1,806,540 | -0.12(-0.20%) |
Aug 28, 2023 | 62.71 | 63.06 | 62.47 | 62.75 | 1,399,122 | +0.41(+0.66%) |
Aug 25, 2023 | 62.21 | 62.86 | 62.08 | 62.34 | 2,333,205 | +0.55(+0.89%) |
Aug 24, 2023 | 61.78 | 62.73 | 61.78 | 61.79 | 2,021,788 | -0.31(-0.49%) |
Aug 23, 2023 | 61.80 | 62.30 | 61.08 | 62.10 | 1,643,424 | -0.15(-0.25%) |
Aug 22, 2023 | 62.77 | 63.00 | 62.22 | 62.25 | 1,573,081 | -0.38(-0.61%) |
Aug 21, 2023 | 63.09 | 63.28 | 62.28 | 62.64 | 1,857,272 | -0.33(-0.52%) |
Aug 18, 2023 | 62.17 | 63.20 | 62.16 | 62.96 | 2,273,870 | +0.25(+0.40%) |
Aug 17, 2023 | 63.03 | 63.37 | 62.35 | 62.71 | 3,406,560 | +0.10(+0.15%) |
Aug 16, 2023 | 62.63 | 63.22 | 62.40 | 62.62 | 2,714,394 | -0.18(-0.29%) |
Aug 15, 2023 | 62.88 | 63.12 | 62.50 | 62.80 | 2,024,208 | -0.50(-0.79%) |
Aug 14, 2023 | 63.81 | 64.24 | 62.64 | 63.30 | 1,993,572 | -0.28(-0.44%) |
Aug 11, 2023 | 62.67 | 63.69 | 62.60 | 63.58 | 1,934,642 | +1.05(+1.67%) |
Aug 10, 2023 | 62.25 | 62.91 | 62.05 | 62.53 | 2,320,243 | +0.77(+1.24%) |
Aug 09, 2023 | 61.91 | 62.58 | 61.36 | 61.76 | 2,987,738 | +0.19(+0.31%) |
Aug 08, 2023 | 61.99 | 61.98 | 60.51 | 61.57 | 3,374,495 | -1.01(-1.61%) |
Aug 07, 2023 | 62.63 | 62.96 | 62.28 | 62.58 | 3,393,830 | -0.05(-0.08%) |
Aug 04, 2023 | 63.52 | 64.19 | 62.58 | 62.63 | 2,409,824 | -0.68(-1.08%) |
Aug 03, 2023 | 62.87 | 63.80 | 62.77 | 63.31 | 2,071,617 | +0.42(+0.67%) |
Aug 02, 2023 | 63.29 | 63.29 | 62.45 | 62.88 | 2,241,519 | -1.04(-1.62%) |
Aug 01, 2023 | 64.11 | 64.23 | 63.18 | 63.92 | 2,540,772 | -0.42(-0.66%) |
Jul 31, 2023 | 63.83 | 64.34 | 63.78 | 64.34 | 5,337,005 | +0.74(+1.17%) |
Jul 28, 2023 | 63.69 | 64.04 | 63.30 | 63.60 | 2,459,104 | +0.27(+0.42%) |
Jul 27, 2023 | 64.12 | 64.43 | 63.33 | 63.33 | 3,042,761 | -0.62(-0.98%) |
Jul 26, 2023 | 63.51 | 64.45 | 63.51 | 63.96 | 1,941,288 | +0.06(+0.09%) |
Jul 25, 2023 | 63.69 | 64.13 | 63.23 | 63.90 | 3,410,875 | +0.27(+0.43%) |
Jul 24, 2023 | 63.16 | 64.20 | 63.09 | 63.63 | 2,554,727 | +0.72(+1.14%) |
Jul 21, 2023 | 62.73 | 63.10 | 62.14 | 62.91 | 2,129,372 | +0.53(+0.85%) |
Jul 20, 2023 | 61.69 | 62.43 | 61.41 | 62.38 | 2,394,082 | +1.10(+1.79%) |
Jul 19, 2023 | 60.86 | 61.69 | 60.85 | 61.28 | 2,441,743 | +0.43(+0.70%) |
Jul 18, 2023 | 59.81 | 61.31 | 59.77 | 60.86 | 2,649,082 | +0.86(+1.44%) |
Jul 17, 2023 | 60.34 | 60.61 | 59.88 | 59.99 | 2,053,583 | -0.30(-0.50%) |
Jul 14, 2023 | 61.27 | 61.34 | 60.14 | 60.30 | 2,812,908 | -1.50(-2.43%) |
Jul 13, 2023 | 61.24 | 61.84 | 61.24 | 61.80 | 3,363,305 | +0.90(+1.48%) |
Jul 12, 2023 | 60.56 | 60.96 | 60.25 | 60.90 | 2,603,123 | +0.97(+1.63%) |
Jul 11, 2023 | 59.46 | 60.30 | 59.37 | 59.93 | 3,187,320 | +0.89(+1.51%) |
Jul 10, 2023 | 58.71 | 59.40 | 58.59 | 59.04 | 2,785,724 | +0.22(+0.37%) |
Jul 07, 2023 | 57.43 | 58.86 | 57.43 | 58.82 | 3,820,333 | +1.16(+2.02%) |
Jul 06, 2023 | 57.82 | 57.94 | 57.26 | 57.66 | 2,187,851 | -0.62(-1.06%) |
Jul 05, 2023 | 58.89 | 59.24 | 57.98 | 58.27 | 2,216,094 | -0.77(-1.30%) |
Jul 03, 2023 | 58.50 | 59.28 | 58.44 | 59.04 | 1,232,841 | +0.64(+1.10%) |
Jun 30, 2023 | 59.10 | 59.10 | 58.23 | 58.40 | 2,751,737 | +0.22(+0.37%) |
Jun 29, 2023 | 57.48 | 58.24 | 57.39 | 58.18 | 2,566,923 | +0.92(+1.60%) |
Jun 28, 2023 | 56.46 | 57.30 | 55.88 | 57.26 | 2,772,375 | +0.97(+1.71%) |
Jun 27, 2023 | 55.44 | 56.57 | 55.36 | 56.30 | 3,084,047 | +0.85(+1.54%) |
Jun 26, 2023 | 54.73 | 55.75 | 54.73 | 55.44 | 2,259,858 | +0.86(+1.58%) |
Jun 23, 2023 | 54.44 | 54.94 | 54.28 | 54.58 | 3,625,493 | -0.47(-0.86%) |
Jun 22, 2023 | 55.79 | 55.82 | 54.78 | 55.06 | 3,227,611 | -0.84(-1.51%) |
Jun 21, 2023 | 55.78 | 56.18 | 55.41 | 55.90 | 4,515,714 | -0.23(-0.40%) |
Jun 20, 2023 | 57.30 | 57.31 | 55.88 | 56.13 | 3,421,911 | -1.54(-2.67%) |
Jun 16, 2023 | 57.90 | 58.15 | 57.41 | 57.67 | 8,067,795 | -0.15(-0.26%) |
Jun 15, 2023 | 57.28 | 58.08 | 57.16 | 57.82 | 3,163,174 | +0.64(+1.13%) |
Jun 14, 2023 | 57.38 | 57.77 | 56.78 | 57.18 | 2,670,549 | +0.14(+0.25%) |
Jun 13, 2023 | 57.09 | 57.79 | 57.00 | 57.03 | 5,052,367 | +0.45(+0.80%) |
Jun 12, 2023 | 56.19 | 57.06 | 56.12 | 56.58 | 3,080,139 | -0.04(-0.07%) |
Jun 09, 2023 | 57.26 | 57.39 | 56.43 | 56.62 | 2,976,713 | -0.82(-1.43%) |
Jun 08, 2023 | 57.19 | 57.47 | 56.31 | 57.44 | 3,413,094 | +0.27(+0.46%) |
Jun 07, 2023 | 56.60 | 57.24 | 56.18 | 57.18 | 2,848,873 | +1.06(+1.89%) |
Jun 06, 2023 | 54.90 | 56.22 | 54.87 | 56.12 | 2,655,727 | +0.56(+1.00%) |
Jun 05, 2023 | 56.02 | 56.20 | 55.35 | 55.56 | 2,133,285 | -0.02(-0.03%) |
Jun 02, 2023 | 54.88 | 55.74 | 54.17 | 55.58 | 3,648,600 | +1.73(+3.22%) |
Jun 01, 2023 | 53.74 | 54.38 | 53.18 | 53.85 | 3,629,421 | +0.24(+0.44%) |
May 31, 2023 | 53.56 | 53.92 | 53.16 | 53.61 | 5,384,118 | -0.67(-1.24%) |
May 30, 2023 | 53.82 | 54.64 | 53.70 | 54.28 | 3,197,931 | +0.07(+0.12%) |
May 26, 2023 | 54.75 | 54.83 | 53.98 | 54.21 | 2,949,239 | -0.26(-0.47%) |
May 25, 2023 | 54.77 | 54.89 | 53.89 | 54.47 | 3,148,223 | -0.92(-1.66%) |
May 24, 2023 | 55.60 | 55.66 | 54.73 | 55.39 | 2,707,292 | +0.00(+0.00%) |
May 23, 2023 | 55.29 | 56.18 | 54.98 | 55.39 | 4,224,445 | +0.43(+0.77%) |
May 22, 2023 | 55.11 | 55.65 | 54.57 | 54.96 | 3,124,446 | -0.41(-0.73%) |
May 19, 2023 | 55.64 | 55.95 | 54.99 | 55.37 | 3,791,909 | +0.13(+0.24%) |
May 18, 2023 | 53.66 | 55.32 | 53.50 | 55.24 | 5,178,479 | +1.12(+2.06%) |
May 17, 2023 | 53.99 | 54.64 | 52.90 | 54.12 | 6,174,759 | +0.59(+1.10%) |
May 16, 2023 | 54.45 | 54.80 | 53.06 | 53.53 | 9,951,841 | -1.30(-2.36%) |
May 15, 2023 | 56.25 | 56.98 | 53.44 | 54.83 | 21,893,570 | -5.46(-9.06%) |
May 12, 2023 | 59.84 | 60.34 | 59.49 | 60.29 | 2,643,883 | +0.84(+1.42%) |
May 11, 2023 | 59.11 | 60.15 | 59.11 | 59.45 | 2,424,482 | -0.36(-0.60%) |
May 10, 2023 | 60.96 | 61.04 | 59.13 | 59.81 | 2,091,853 | -0.62(-1.02%) |
May 09, 2023 | 59.59 | 61.00 | 59.47 | 60.42 | 2,215,337 | +0.32(+0.54%) |
May 08, 2023 | 61.64 | 61.72 | 59.78 | 60.10 | 1,752,768 | -0.94(-1.53%) |
May 05, 2023 | 60.52 | 61.40 | 60.39 | 61.04 | 1,803,115 | +1.78(+3.00%) |
May 04, 2023 | 59.47 | 59.80 | 58.06 | 59.26 | 2,759,038 | -0.18(-0.30%) |
May 03, 2023 | 58.76 | 60.73 | 58.28 | 59.44 | 3,793,582 | +0.08(+0.13%) |
May 02, 2023 | 61.50 | 61.62 | 58.60 | 59.36 | 2,814,455 | -2.51(-4.05%) |
May 01, 2023 | 61.48 | 62.37 | 61.38 | 61.87 | 1,839,171 | -0.02(-0.03%) |
Apr 28, 2023 | 60.73 | 62.23 | 60.64 | 61.89 | 2,147,743 | +1.01(+1.66%) |
Apr 27, 2023 | 60.25 | 61.05 | 59.91 | 60.88 | 1,812,682 | +0.54(+0.90%) |
Apr 26, 2023 | 60.79 | 61.61 | 60.10 | 60.34 | 2,163,473 | -0.77(-1.27%) |
Apr 25, 2023 | 61.99 | 62.02 | 61.08 | 61.11 | 1,750,844 | -1.34(-2.15%) |
Apr 24, 2023 | 61.89 | 62.61 | 61.78 | 62.46 | 2,265,977 | +0.64(+1.04%) |
Apr 21, 2023 | 61.98 | 61.99 | 61.14 | 61.81 | 1,549,397 | +0.23(+0.38%) |
Apr 20, 2023 | 61.02 | 61.60 | 60.65 | 61.58 | 1,755,793 | -0.28(-0.45%) |
Apr 19, 2023 | 61.99 | 61.99 | 61.36 | 61.86 | 1,332,383 | -0.36(-0.58%) |
Apr 18, 2023 | 61.88 | 62.26 | 61.60 | 62.22 | 1,583,874 | +0.31(+0.50%) |
Apr 17, 2023 | 62.57 | 62.91 | 61.61 | 61.91 | 1,511,472 | -0.58(-0.92%) |
Apr 14, 2023 | 62.28 | 62.80 | 62.20 | 62.49 | 1,808,039 | +0.24(+0.39%) |
Apr 13, 2023 | 61.74 | 62.47 | 61.62 | 62.25 | 1,605,188 | +0.48(+0.78%) |
Apr 12, 2023 | 62.20 | 62.39 | 61.59 | 61.77 | 2,080,829 | -0.17(-0.27%) |
Apr 11, 2023 | 61.98 | 62.44 | 61.61 | 61.93 | 1,665,694 | +0.34(+0.54%) |
Apr 10, 2023 | 61.17 | 61.71 | 60.94 | 61.60 | 1,555,736 | +0.35(+0.58%) |
Apr 06, 2023 | 61.66 | 61.84 | 61.05 | 61.24 | 2,179,027 | -0.28(-0.45%) |
Apr 05, 2023 | 60.79 | 61.57 | 60.45 | 61.52 | 2,832,289 | +0.89(+1.46%) |
Apr 04, 2023 | 61.11 | 61.70 | 59.76 | 60.64 | 3,889,919 | -0.02(-0.03%) |
Apr 03, 2023 | 60.81 | 61.61 | 60.26 | 60.66 | 3,464,187 | +1.42(+2.39%) |
Mar 31, 2023 | 58.60 | 59.29 | 58.33 | 59.24 | 2,266,066 | +0.94(+1.62%) |
Mar 30, 2023 | 58.50 | 58.58 | 57.96 | 58.30 | 1,567,659 | +0.48(+0.84%) |
Mar 29, 2023 | 57.61 | 57.93 | 57.39 | 57.81 | 2,328,765 | +0.96(+1.69%) |
Mar 28, 2023 | 56.14 | 57.10 | 56.04 | 56.85 | 1,748,823 | +0.30(+0.53%) |
Mar 27, 2023 | 56.28 | 56.97 | 55.80 | 56.55 | 2,095,919 | +1.10(+1.98%) |
Mar 24, 2023 | 53.65 | 55.53 | 53.27 | 55.45 | 2,362,457 | +0.78(+1.43%) |
Mar 23, 2023 | 56.35 | 56.72 | 54.25 | 54.67 | 3,041,434 | -1.47(-2.62%) |
Mar 22, 2023 | 57.58 | 57.97 | 56.10 | 56.14 | 2,612,775 | -1.54(-2.67%) |
Mar 21, 2023 | 57.53 | 58.15 | 57.15 | 57.68 | 3,332,404 | +1.03(+1.83%) |
Mar 20, 2023 | 55.81 | 57.09 | 55.63 | 56.65 | 2,856,317 | +1.18(+2.13%) |
Mar 17, 2023 | 56.62 | 56.62 | 54.92 | 55.46 | 9,587,543 | -1.43(-2.51%) |
Mar 16, 2023 | 55.80 | 57.05 | 54.23 | 56.89 | 4,625,879 | +0.13(+0.23%) |
Mar 15, 2023 | 58.29 | 58.29 | 55.90 | 56.76 | 5,046,772 | -3.26(-5.44%) |
Mar 14, 2023 | 60.07 | 61.49 | 59.03 | 60.02 | 3,404,422 | +0.69(+1.16%) |
Mar 13, 2023 | 58.88 | 60.60 | 57.59 | 59.33 | 3,696,755 | -0.71(-1.18%) |
Mar 10, 2023 | 61.32 | 61.41 | 59.70 | 60.04 | 2,845,227 | -1.16(-1.89%) |
Mar 09, 2023 | 62.96 | 63.64 | 61.16 | 61.20 | 1,877,122 | -1.35(-2.16%) |
Mar 08, 2023 | 62.87 | 63.28 | 61.87 | 62.55 | 1,914,697 | -0.40(-0.64%) |
Mar 07, 2023 | 63.72 | 63.99 | 62.93 | 62.95 | 2,417,468 | -1.05(-1.65%) |
Mar 06, 2023 | 63.23 | 64.14 | 63.09 | 64.00 | 2,415,845 | +0.75(+1.18%) |
Mar 03, 2023 | 61.94 | 63.56 | 61.79 | 63.26 | 2,480,961 | +1.10(+1.77%) |
Mar 02, 2023 | 61.64 | 62.20 | 61.07 | 62.16 | 2,844,657 | +0.48(+0.77%) |
Mar 01, 2023 | 61.23 | 61.85 | 60.91 | 61.68 | 2,795,651 | +0.66(+1.08%) |
Feb 28, 2023 | 63.52 | 63.80 | 60.81 | 61.02 | 6,424,135 | -2.32(-3.67%) |
Feb 27, 2023 | 63.19 | 63.70 | 62.90 | 63.34 | 2,418,467 | +0.35(+0.56%) |
Feb 24, 2023 | 62.71 | 63.29 | 62.45 | 62.99 | 2,535,749 | -0.39(-0.62%) |
Feb 23, 2023 | 62.85 | 63.51 | 62.21 | 63.38 | 2,025,255 | +1.49(+2.41%) |
Feb 22, 2023 | 61.57 | 62.54 | 61.23 | 61.89 | 2,396,200 | +0.23(+0.38%) |
Feb 21, 2023 | 62.26 | 62.40 | 61.18 | 61.65 | 2,491,651 | -1.05(-1.68%) |
Feb 17, 2023 | 63.63 | 63.90 | 62.68 | 62.71 | 4,092,825 | -1.80(-2.79%) |
Feb 16, 2023 | 64.40 | 65.08 | 64.11 | 64.51 | 1,640,646 | -0.45(-0.69%) |
Feb 15, 2023 | 64.33 | 65.02 | 63.74 | 64.95 | 1,961,037 | -0.09(-0.14%) |
Feb 14, 2023 | 65.06 | 65.90 | 64.55 | 65.05 | 2,107,956 | -0.12(-0.19%) |
Feb 13, 2023 | 64.70 | 65.40 | 64.44 | 65.17 | 1,698,876 | +0.42(+0.65%) |
Feb 10, 2023 | 63.98 | 64.87 | 63.70 | 64.75 | 3,088,432 | +1.38(+2.18%) |
Feb 09, 2023 | 64.40 | 64.58 | 63.14 | 63.37 | 1,993,028 | -0.73(-1.13%) |
Feb 08, 2023 | 64.30 | 64.68 | 63.70 | 64.10 | 1,774,788 | -0.32(-0.49%) |
Feb 07, 2023 | 63.80 | 64.62 | 63.26 | 64.41 | 1,962,857 | +0.83(+1.30%) |
Feb 06, 2023 | 63.71 | 64.07 | 62.85 | 63.58 | 2,095,749 | -0.34(-0.53%) |
Feb 03, 2023 | 64.14 | 64.64 | 63.52 | 63.92 | 2,109,503 | -0.14(-0.22%) |
Feb 02, 2023 | 63.89 | 64.11 | 63.13 | 64.06 | 2,563,519 | +0.44(+0.69%) |
Feb 01, 2023 | 63.19 | 64.24 | 62.64 | 63.62 | 2,404,317 | -0.22(-0.35%) |
Jan 31, 2023 | 62.89 | 63.91 | 62.23 | 63.84 | 2,754,801 | +1.12(+1.78%) |
Jan 30, 2023 | 63.10 | 63.34 | 62.67 | 62.73 | 2,537,792 | -0.89(-1.41%) |
Jan 27, 2023 | 63.91 | 63.95 | 63.02 | 63.62 | 2,680,301 | -0.32(-0.50%) |
Jan 26, 2023 | 64.14 | 64.21 | 63.16 | 63.94 | 2,580,591 | +0.46(+0.72%) |
Jan 25, 2023 | 63.35 | 63.55 | 62.31 | 63.48 | 3,135,995 | -0.43(-0.68%) |
Jan 24, 2023 | 59.30 | 64.25 | 56.48 | 63.91 | 3,233,499 | -0.20(-0.32%) |
Jan 23, 2023 | 64.37 | 64.74 | 63.73 | 64.12 | 2,313,320 | +0.02(+0.03%) |
Jan 20, 2023 | 64.14 | 64.48 | 63.38 | 64.10 | 2,404,221 | +0.10(+0.16%) |
Jan 19, 2023 | 62.83 | 64.50 | 62.53 | 64.00 | 3,430,274 | +0.87(+1.38%) |
Jan 18, 2023 | 65.17 | 65.46 | 63.01 | 63.12 | 1,984,477 | -1.35(-2.10%) |
Jan 17, 2023 | 65.28 | 65.81 | 64.06 | 64.48 | 2,572,174 | -0.65(-1.00%) |
Jan 13, 2023 | 65.02 | 65.22 | 64.55 | 65.13 | 1,738,176 | -0.09(-0.14%) |
Jan 12, 2023 | 64.76 | 65.64 | 64.31 | 65.22 | 2,759,389 | +0.77(+1.20%) |
Jan 11, 2023 | 64.10 | 64.59 | 63.53 | 64.45 | 2,789,776 | +0.72(+1.13%) |
Jan 10, 2023 | 62.84 | 63.79 | 62.03 | 63.73 | 2,933,147 | +1.49(+2.39%) |
Jan 09, 2023 | 61.98 | 62.56 | 61.63 | 62.24 | 2,508,905 | +1.03(+1.68%) |
Jan 06, 2023 | 60.46 | 61.62 | 60.34 | 61.21 | 2,141,101 | +1.60(+2.68%) |
Jan 05, 2023 | 58.89 | 59.98 | 58.63 | 59.61 | 2,522,170 | +0.36(+0.61%) |
Jan 04, 2023 | 58.24 | 59.70 | 58.15 | 59.25 | 3,081,994 | +0.46(+0.78%) |