Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.07 | 66.68 | 65.89 | 66.38 | 558,347 | +0.21(+0.31%) |
Dec 28, 2023 | 66.06 | 66.49 | 65.87 | 66.18 | 420,753 | +0.04(+0.06%) |
Dec 27, 2023 | 65.96 | 66.45 | 65.66 | 66.14 | 550,454 | +0.30(+0.45%) |
Dec 26, 2023 | 65.30 | 65.96 | 65.30 | 65.84 | 494,536 | +0.37(+0.56%) |
Dec 22, 2023 | 65.47 | 65.89 | 64.90 | 65.47 | 618,691 | -0.01(-0.02%) |
Dec 21, 2023 | 64.43 | 65.52 | 64.24 | 65.48 | 936,674 | +1.85(+2.90%) |
Dec 20, 2023 | 64.01 | 64.96 | 63.55 | 63.64 | 667,115 | -0.69(-1.08%) |
Dec 19, 2023 | 63.70 | 64.52 | 63.40 | 64.33 | 854,483 | +1.00(+1.58%) |
Dec 18, 2023 | 63.70 | 63.78 | 62.77 | 63.33 | 844,926 | +0.02(+0.03%) |
Dec 15, 2023 | 64.46 | 64.54 | 62.70 | 63.31 | 1,944,190 | -1.40(-2.16%) |
Dec 14, 2023 | 64.63 | 65.52 | 64.24 | 64.71 | 1,641,335 | +0.65(+1.01%) |
Dec 13, 2023 | 63.28 | 64.27 | 62.92 | 64.06 | 944,940 | +0.87(+1.38%) |
Dec 12, 2023 | 62.56 | 63.28 | 62.20 | 63.19 | 594,484 | +0.49(+0.78%) |
Dec 11, 2023 | 62.42 | 62.94 | 62.17 | 62.70 | 657,551 | +0.35(+0.56%) |
Dec 08, 2023 | 62.70 | 63.09 | 61.78 | 62.35 | 955,077 | -0.27(-0.43%) |
Dec 07, 2023 | 62.97 | 63.07 | 62.23 | 62.62 | 821,692 | -0.54(-0.85%) |
Dec 06, 2023 | 63.46 | 63.72 | 62.93 | 63.16 | 456,371 | +0.29(+0.46%) |
Dec 05, 2023 | 64.04 | 64.43 | 62.71 | 62.87 | 899,149 | -1.39(-2.16%) |
Dec 04, 2023 | 65.66 | 66.07 | 64.01 | 64.26 | 1,126,041 | -1.74(-2.63%) |
Dec 01, 2023 | 63.13 | 66.11 | 63.03 | 66.00 | 1,929,355 | +2.80(+4.43%) |
Nov 30, 2023 | 62.57 | 63.44 | 62.31 | 63.20 | 1,458,620 | +0.51(+0.81%) |
Nov 29, 2023 | 62.73 | 62.96 | 62.06 | 62.69 | 1,174,024 | +0.20(+0.32%) |
Nov 28, 2023 | 62.61 | 63.15 | 62.30 | 62.49 | 756,450 | -0.29(-0.46%) |
Nov 27, 2023 | 61.70 | 63.08 | 61.35 | 62.78 | 1,185,984 | +0.66(+1.07%) |
Nov 24, 2023 | 61.17 | 62.29 | 61.05 | 62.12 | 333,386 | +0.70(+1.14%) |
Nov 22, 2023 | 61.11 | 61.82 | 60.89 | 61.42 | 832,837 | +0.51(+0.84%) |
Nov 21, 2023 | 60.99 | 61.62 | 60.57 | 60.90 | 630,789 | -0.29(-0.47%) |
Nov 20, 2023 | 60.77 | 61.52 | 60.50 | 61.19 | 755,019 | +0.30(+0.49%) |
Nov 17, 2023 | 61.04 | 61.52 | 59.82 | 60.89 | 1,308,473 | +0.16(+0.26%) |
Nov 16, 2023 | 58.68 | 60.74 | 58.68 | 60.73 | 1,652,224 | +1.79(+3.03%) |
Nov 15, 2023 | 59.71 | 60.63 | 58.41 | 58.95 | 1,796,943 | -0.48(-0.81%) |
Nov 14, 2023 | 59.67 | 60.51 | 59.05 | 59.43 | 2,495,949 | +0.46(+0.79%) |
Nov 13, 2023 | 59.45 | 59.45 | 58.16 | 58.97 | 2,122,663 | -0.46(-0.78%) |
Nov 10, 2023 | 64.53 | 64.74 | 59.20 | 59.43 | 5,615,377 | -6.85(-10.33%) |
Nov 09, 2023 | 65.90 | 66.60 | 65.62 | 66.28 | 2,315,488 | +0.68(+1.04%) |
Nov 08, 2023 | 65.90 | 66.09 | 65.30 | 65.60 | 903,141 | -0.37(-0.55%) |
Nov 07, 2023 | 65.97 | 66.00 | 65.06 | 65.96 | 926,757 | +0.03(+0.04%) |
Nov 06, 2023 | 66.98 | 67.09 | 65.62 | 65.93 | 1,050,228 | -1.27(-1.90%) |
Nov 03, 2023 | 67.20 | 67.44 | 66.33 | 67.21 | 1,414,071 | +0.32(+0.47%) |
Nov 02, 2023 | 65.72 | 67.13 | 65.48 | 66.89 | 1,266,090 | +1.93(+2.97%) |
Nov 01, 2023 | 64.61 | 65.21 | 64.02 | 64.96 | 839,005 | +0.34(+0.52%) |
Oct 31, 2023 | 63.13 | 64.76 | 62.89 | 64.63 | 1,563,652 | +1.71(+2.72%) |
Oct 30, 2023 | 61.76 | 62.93 | 61.49 | 62.92 | 915,231 | +1.41(+2.30%) |
Oct 27, 2023 | 62.24 | 62.24 | 61.28 | 61.51 | 704,652 | -0.46(-0.75%) |
Oct 26, 2023 | 61.93 | 62.62 | 61.61 | 61.97 | 799,045 | -0.14(-0.22%) |
Oct 25, 2023 | 62.21 | 62.42 | 61.56 | 62.11 | 493,151 | -0.48(-0.77%) |
Oct 24, 2023 | 61.77 | 62.75 | 61.75 | 62.59 | 522,956 | +0.73(+1.18%) |
Oct 23, 2023 | 62.54 | 62.55 | 61.66 | 61.86 | 846,073 | -0.85(-1.36%) |
Oct 20, 2023 | 62.99 | 63.50 | 62.50 | 62.71 | 668,718 | -0.50(-0.80%) |
Oct 19, 2023 | 63.33 | 64.26 | 63.11 | 63.22 | 783,163 | -0.79(-1.24%) |
Oct 18, 2023 | 66.15 | 66.15 | 64.00 | 64.01 | 702,073 | -2.28(-3.44%) |
Oct 17, 2023 | 65.76 | 66.50 | 65.54 | 66.29 | 1,153,563 | +0.32(+0.48%) |
Oct 16, 2023 | 66.06 | 66.21 | 65.34 | 65.97 | 1,191,317 | +0.24(+0.36%) |
Oct 13, 2023 | 66.60 | 66.97 | 65.61 | 65.74 | 1,281,910 | -0.60(-0.91%) |
Oct 12, 2023 | 66.61 | 66.67 | 65.63 | 66.34 | 810,073 | -0.17(-0.25%) |
Oct 11, 2023 | 66.43 | 66.95 | 65.88 | 66.51 | 843,031 | +0.09(+0.13%) |
Oct 10, 2023 | 65.46 | 66.48 | 64.78 | 66.42 | 1,484,429 | +0.69(+1.05%) |
Oct 09, 2023 | 64.50 | 66.26 | 64.12 | 65.73 | 1,139,026 | +1.16(+1.79%) |
Oct 06, 2023 | 62.71 | 64.72 | 62.71 | 64.57 | 1,160,298 | +1.56(+2.48%) |
Oct 05, 2023 | 61.62 | 63.07 | 61.62 | 63.01 | 1,077,517 | +1.44(+2.34%) |
Oct 04, 2023 | 60.99 | 61.58 | 60.42 | 61.56 | 1,190,649 | +0.68(+1.12%) |
Oct 03, 2023 | 61.61 | 61.84 | 60.54 | 60.88 | 1,040,948 | -0.89(-1.44%) |
Oct 02, 2023 | 61.55 | 62.30 | 61.55 | 61.77 | 1,533,119 | +0.01(+0.02%) |
Sep 29, 2023 | 62.57 | 62.77 | 61.43 | 61.76 | 909,844 | -0.19(-0.30%) |
Sep 28, 2023 | 61.24 | 62.32 | 60.63 | 61.95 | 991,902 | +0.71(+1.16%) |
Sep 27, 2023 | 61.74 | 62.15 | 60.85 | 61.24 | 1,607,229 | -0.57(-0.93%) |
Sep 26, 2023 | 62.28 | 62.32 | 60.92 | 61.81 | 1,099,391 | -0.78(-1.25%) |
Sep 25, 2023 | 61.86 | 62.75 | 62.36 | 62.59 | 1,173,227 | +0.46(+0.75%) |
Sep 22, 2023 | 62.38 | 62.77 | 61.74 | 62.13 | 1,069,643 | -0.15(-0.24%) |
Sep 21, 2023 | 63.49 | 63.87 | 62.25 | 62.28 | 1,052,230 | -1.47(-2.31%) |
Sep 20, 2023 | 63.64 | 64.24 | 63.30 | 63.75 | 1,260,650 | +0.11(+0.17%) |
Sep 19, 2023 | 64.92 | 65.06 | 63.16 | 63.64 | 5,099,760 | -1.33(-2.05%) |
Sep 18, 2023 | 64.28 | 65.26 | 63.73 | 64.97 | 5,468,324 | +0.56(+0.87%) |
Sep 15, 2023 | 64.13 | 65.28 | 63.13 | 64.41 | 6,850,247 | +0.08(+0.12%) |
Sep 14, 2023 | 64.03 | 65.01 | 63.84 | 64.33 | 4,485,500 | +0.34(+0.53%) |
Sep 13, 2023 | 64.37 | 64.86 | 63.56 | 64.00 | 4,505,764 | -0.65(-1.01%) |
Sep 12, 2023 | 65.72 | 66.20 | 64.64 | 64.65 | 2,588,692 | -1.13(-1.71%) |
Sep 11, 2023 | 65.65 | 65.93 | 65.14 | 65.77 | 2,095,954 | +0.28(+0.42%) |
Sep 08, 2023 | 64.66 | 65.75 | 64.61 | 65.50 | 1,927,327 | +0.76(+1.18%) |
Sep 07, 2023 | 64.05 | 65.12 | 63.81 | 64.74 | 2,026,260 | +0.50(+0.78%) |
Sep 06, 2023 | 63.43 | 64.43 | 63.38 | 64.23 | 2,019,890 | +0.55(+0.87%) |
Sep 05, 2023 | 62.18 | 64.30 | 61.82 | 63.68 | 3,320,889 | +2.02(+3.27%) |
Sep 01, 2023 | 61.02 | 61.80 | 60.65 | 61.66 | 702,931 | +0.67(+1.10%) |
Aug 31, 2023 | 60.61 | 61.57 | 60.47 | 60.99 | 1,058,406 | +0.53(+0.88%) |
Aug 30, 2023 | 60.47 | 61.15 | 60.36 | 60.46 | 968,665 | +0.30(+0.49%) |
Aug 29, 2023 | 59.51 | 60.45 | 59.26 | 60.16 | 856,170 | +0.53(+0.90%) |
Aug 28, 2023 | 58.68 | 59.69 | 58.62 | 59.63 | 652,742 | +0.98(+1.67%) |
Aug 25, 2023 | 57.97 | 58.90 | 57.77 | 58.65 | 786,994 | +0.84(+1.45%) |
Aug 24, 2023 | 57.75 | 57.95 | 56.75 | 57.81 | 1,044,224 | +0.03(+0.05%) |
Aug 23, 2023 | 57.22 | 58.04 | 56.86 | 57.78 | 1,087,360 | +0.48(+0.85%) |
Aug 22, 2023 | 56.44 | 57.32 | 56.02 | 57.30 | 3,966,644 | +1.04(+1.84%) |
Aug 21, 2023 | 55.40 | 56.31 | 54.75 | 56.26 | 2,419,501 | +0.55(+0.99%) |
Aug 18, 2023 | 55.01 | 55.95 | 55.00 | 55.71 | 782,534 | +0.38(+0.69%) |
Aug 17, 2023 | 55.62 | 55.78 | 54.97 | 55.32 | 523,872 | +0.12(+0.21%) |
Aug 16, 2023 | 55.56 | 56.11 | 55.20 | 55.21 | 554,118 | -0.64(-1.14%) |
Aug 15, 2023 | 56.64 | 57.27 | 55.77 | 55.85 | 760,248 | -1.34(-2.34%) |
Aug 14, 2023 | 56.55 | 57.54 | 56.46 | 57.18 | 1,140,998 | +0.14(+0.24%) |
Aug 11, 2023 | 56.57 | 57.38 | 56.41 | 57.05 | 625,949 | +0.05(+0.09%) |
Aug 10, 2023 | 57.12 | 57.68 | 56.70 | 57.00 | 783,164 | -0.20(-0.34%) |
Aug 09, 2023 | 57.65 | 57.74 | 56.72 | 57.19 | 877,886 | +0.06(+0.10%) |
Aug 08, 2023 | 57.24 | 57.99 | 56.57 | 57.13 | 1,127,806 | -0.44(-0.77%) |
Aug 07, 2023 | 57.70 | 58.39 | 57.31 | 57.58 | 865,698 | +0.03(+0.05%) |
Aug 04, 2023 | 60.99 | 61.27 | 56.85 | 57.55 | 3,026,031 | -3.63(-5.93%) |
Aug 03, 2023 | 60.37 | 61.80 | 59.21 | 61.18 | 2,545,150 | +0.68(+1.12%) |
Aug 02, 2023 | 63.00 | 63.22 | 54.63 | 60.50 | 6,091,032 | -3.39(-5.31%) |
Aug 01, 2023 | 63.08 | 64.06 | 62.86 | 63.89 | 651,470 | +0.47(+0.74%) |
Jul 31, 2023 | 63.58 | 63.96 | 63.13 | 63.42 | 824,517 | +0.11(+0.17%) |
Jul 28, 2023 | 63.27 | 63.53 | 62.84 | 63.31 | 1,512,057 | +0.49(+0.78%) |
Jul 27, 2023 | 63.50 | 63.50 | 62.32 | 62.82 | 847,299 | -0.40(-0.64%) |
Jul 26, 2023 | 63.01 | 63.34 | 62.82 | 63.22 | 622,968 | +0.15(+0.23%) |
Jul 25, 2023 | 62.82 | 63.20 | 62.50 | 63.07 | 823,862 | +0.29(+0.45%) |
Jul 24, 2023 | 62.66 | 62.96 | 62.39 | 62.79 | 612,343 | +0.16(+0.25%) |
Jul 21, 2023 | 62.66 | 62.69 | 61.96 | 62.63 | 783,705 | +0.19(+0.30%) |
Jul 20, 2023 | 62.55 | 62.55 | 61.39 | 62.44 | 895,628 | +1.29(+2.11%) |
Jul 19, 2023 | 61.96 | 62.06 | 60.98 | 61.16 | 582,711 | -0.51(-0.83%) |
Jul 18, 2023 | 60.88 | 61.86 | 60.73 | 61.67 | 1,064,814 | +0.87(+1.42%) |
Jul 17, 2023 | 60.28 | 60.96 | 60.01 | 60.80 | 1,078,210 | +0.64(+1.06%) |
Jul 14, 2023 | 60.28 | 60.69 | 59.89 | 60.16 | 830,961 | -0.30(-0.50%) |
Jul 13, 2023 | 59.68 | 60.53 | 59.41 | 60.47 | 799,751 | +1.11(+1.87%) |
Jul 12, 2023 | 60.33 | 60.42 | 59.31 | 59.36 | 754,631 | -0.56(-0.94%) |
Jul 11, 2023 | 59.24 | 60.01 | 58.83 | 59.92 | 1,235,885 | +1.10(+1.87%) |
Jul 10, 2023 | 58.03 | 58.93 | 57.95 | 58.82 | 756,195 | +0.83(+1.42%) |
Jul 07, 2023 | 57.18 | 58.18 | 56.84 | 57.99 | 1,077,079 | +0.44(+0.77%) |
Jul 06, 2023 | 58.24 | 58.44 | 57.24 | 57.55 | 878,555 | -1.20(-2.04%) |
Jul 05, 2023 | 59.43 | 59.43 | 58.28 | 58.75 | 1,057,282 | -0.48(-0.81%) |
Jul 03, 2023 | 58.85 | 59.71 | 58.43 | 59.23 | 449,181 | +0.22(+0.37%) |
Jun 30, 2023 | 58.26 | 59.34 | 58.21 | 59.01 | 1,138,027 | +0.76(+1.30%) |
Jun 29, 2023 | 57.59 | 58.29 | 57.36 | 58.25 | 945,306 | +0.68(+1.18%) |
Jun 28, 2023 | 57.31 | 57.73 | 56.84 | 57.58 | 877,495 | +0.28(+0.48%) |
Jun 27, 2023 | 56.20 | 57.52 | 56.14 | 57.30 | 932,475 | +1.01(+1.80%) |
Jun 26, 2023 | 54.32 | 56.39 | 54.18 | 56.29 | 884,258 | +1.80(+3.30%) |
Jun 23, 2023 | 55.51 | 55.81 | 54.34 | 54.49 | 7,853,460 | -1.40(-2.50%) |
Jun 22, 2023 | 56.87 | 57.00 | 55.85 | 55.88 | 922,246 | -1.05(-1.85%) |
Jun 21, 2023 | 56.24 | 57.01 | 55.81 | 56.94 | 1,568,966 | +0.73(+1.29%) |
Jun 20, 2023 | 55.68 | 56.44 | 55.54 | 56.21 | 2,008,022 | +0.06(+0.11%) |
Jun 16, 2023 | 56.30 | 56.67 | 55.62 | 56.15 | 12,733,266 | +0.04(+0.07%) |
Jun 15, 2023 | 56.07 | 56.27 | 55.57 | 56.11 | 2,556,570 | +0.14(+0.25%) |
May 08, 2023 | 55.93 | 56.10 | 55.32 | 55.97 | 897,996 | +0.26(+0.47%) |
May 05, 2023 | 54.75 | 56.02 | 54.75 | 55.71 | 930,326 | +1.13(+2.06%) |
May 04, 2023 | 55.28 | 55.35 | 54.08 | 54.58 | 1,576,685 | -0.50(-0.91%) |
May 03, 2023 | 55.09 | 55.50 | 54.79 | 55.08 | 1,148,876 | +0.22(+0.39%) |
May 02, 2023 | 55.73 | 55.83 | 54.55 | 54.87 | 1,427,027 | -1.14(-2.03%) |
May 01, 2023 | 55.83 | 56.33 | 55.77 | 56.00 | 870,765 | +0.02(+0.04%) |
Apr 28, 2023 | 55.51 | 56.20 | 55.50 | 55.98 | 852,988 | +0.47(+0.85%) |
Apr 27, 2023 | 54.68 | 55.59 | 54.41 | 55.51 | 975,514 | +0.90(+1.65%) |
Apr 26, 2023 | 55.43 | 55.70 | 54.48 | 54.61 | 710,117 | -0.82(-1.48%) |
Apr 25, 2023 | 56.68 | 56.72 | 55.25 | 55.43 | 1,132,054 | -1.35(-2.38%) |
Apr 24, 2023 | 57.30 | 57.53 | 56.75 | 56.79 | 688,540 | -0.68(-1.18%) |
Apr 21, 2023 | 57.06 | 57.68 | 57.01 | 57.46 | 749,498 | +0.42(+0.74%) |
Apr 20, 2023 | 57.08 | 57.29 | 56.78 | 57.04 | 799,734 | -0.20(-0.34%) |
Apr 19, 2023 | 57.66 | 57.75 | 57.00 | 57.24 | 921,742 | -0.61(-1.05%) |
Apr 18, 2023 | 57.68 | 58.09 | 57.58 | 57.84 | 1,112,839 | +0.26(+0.46%) |
Apr 17, 2023 | 57.73 | 58.26 | 57.43 | 57.58 | 2,823,668 | +0.00(+0.00%) |
Apr 14, 2023 | 57.34 | 58.07 | 57.04 | 57.58 | 1,049,165 | -0.09(-0.15%) |
Apr 13, 2023 | 57.56 | 58.18 | 57.29 | 57.67 | 2,191,291 | +0.24(+0.43%) |
Apr 12, 2023 | 57.54 | 57.97 | 57.39 | 57.42 | 2,002,183 | +0.13(+0.22%) |
Apr 11, 2023 | 56.34 | 57.74 | 55.97 | 57.29 | 3,345,502 | +1.28(+2.29%) |
Apr 10, 2023 | 54.92 | 56.09 | 54.91 | 56.01 | 1,373,112 | +0.84(+1.53%) |
Apr 06, 2023 | 54.85 | 55.24 | 54.47 | 55.17 | 1,390,771 | +0.28(+0.52%) |
Apr 05, 2023 | 54.62 | 55.06 | 54.47 | 54.89 | 1,878,979 | +0.07(+0.12%) |
Apr 04, 2023 | 55.30 | 55.55 | 54.50 | 54.82 | 2,065,848 | -0.31(-0.57%) |
Apr 03, 2023 | 55.10 | 55.26 | 54.78 | 55.13 | 1,720,741 | +0.03(+0.05%) |
Mar 31, 2023 | 54.29 | 55.12 | 54.24 | 55.10 | 2,172,141 | +0.90(+1.66%) |
Mar 30, 2023 | 55.16 | 55.61 | 54.15 | 54.20 | 1,423,918 | -0.05(-0.09%) |
Mar 29, 2023 | 54.74 | 54.79 | 54.15 | 54.25 | 1,825,315 | -0.10(-0.18%) |
Mar 28, 2023 | 54.13 | 55.07 | 54.01 | 54.35 | 3,901,318 | +0.10(+0.18%) |
Mar 27, 2023 | 53.74 | 54.48 | 53.61 | 54.25 | 2,608,106 | +0.97(+1.82%) |
Mar 24, 2023 | 52.66 | 53.38 | 52.23 | 53.28 | 3,844,665 | +0.22(+0.41%) |
Mar 23, 2023 | 53.16 | 54.34 | 53.02 | 53.07 | 3,614,570 | -0.01(-0.02%) |
Mar 22, 2023 | 52.19 | 54.01 | 52.19 | 53.08 | 3,806,278 | +0.98(+1.88%) |
Mar 21, 2023 | 51.40 | 52.91 | 51.39 | 52.10 | 15,943,290 | +1.48(+2.92%) |
Mar 20, 2023 | 50.45 | 51.62 | 50.18 | 50.62 | 6,905,302 | -0.05(-0.09%) |
Mar 17, 2023 | 51.18 | 51.22 | 50.24 | 50.67 | 3,542,797 | -0.73(-1.42%) |
Mar 16, 2023 | 50.19 | 51.87 | 49.44 | 51.40 | 5,444,244 | +1.76(+3.55%) |
Mar 15, 2023 | 49.96 | 50.33 | 49.38 | 49.63 | 5,970,994 | -0.63(-1.25%) |
Mar 14, 2023 | 51.46 | 52.08 | 49.55 | 50.26 | 8,722,934 | -0.90(-1.76%) |
Mar 13, 2023 | 52.88 | 53.17 | 50.72 | 51.16 | 9,132,600 | -1.57(-2.97%) |
Mar 10, 2023 | 54.34 | 55.10 | 50.89 | 52.73 | 17,718,386 | -1.85(-3.39%) |
Mar 09, 2023 | 56.61 | 57.38 | 54.46 | 54.58 | 5,867,199 | -1.86(-3.30%) |
Mar 08, 2023 | 56.29 | 56.71 | 55.88 | 56.44 | 3,789,570 | -0.07(-0.12%) |
Mar 07, 2023 | 57.55 | 57.55 | 56.19 | 56.51 | 4,902,397 | -0.69(-1.20%) |
Mar 06, 2023 | 59.17 | 59.99 | 56.00 | 57.19 | 8,924,989 | +1.74(+3.13%) |
Mar 03, 2023 | 55.18 | 55.78 | 54.93 | 55.45 | 2,883,553 | -0.27(-0.49%) |
Mar 02, 2023 | 56.21 | 56.64 | 55.64 | 55.73 | 2,405,147 | -0.77(-1.36%) |
Mar 01, 2023 | 57.69 | 58.18 | 56.40 | 56.50 | 1,539,913 | -0.96(-1.67%) |
Feb 28, 2023 | 57.05 | 57.68 | 56.78 | 57.45 | 1,700,485 | +0.22(+0.38%) |
Feb 27, 2023 | 57.04 | 57.67 | 56.93 | 57.24 | 1,966,048 | +0.39(+0.69%) |
Feb 24, 2023 | 57.62 | 57.68 | 56.02 | 56.84 | 1,878,272 | -1.31(-2.25%) |
Feb 23, 2023 | 57.61 | 58.49 | 56.83 | 58.15 | 3,527,521 | +0.71(+1.24%) |
Feb 22, 2023 | 58.54 | 59.87 | 57.09 | 57.44 | 2,635,340 | -0.27(-0.47%) |
Feb 21, 2023 | 58.38 | 58.54 | 57.49 | 57.71 | 1,849,653 | -1.08(-1.84%) |
Feb 17, 2023 | 58.58 | 58.86 | 58.18 | 58.79 | 1,519,378 | -0.07(-0.11%) |
Feb 16, 2023 | 59.58 | 59.76 | 58.84 | 58.85 | 1,893,173 | -1.22(-2.03%) |
Feb 15, 2023 | 60.01 | 60.80 | 59.81 | 60.08 | 2,215,409 | -0.08(-0.14%) |
Feb 14, 2023 | 60.25 | 60.28 | 59.68 | 60.16 | 2,506,820 | -0.12(-0.20%) |
Feb 13, 2023 | 59.32 | 60.48 | 59.17 | 60.28 | 1,662,177 | +1.06(+1.79%) |
Feb 10, 2023 | 59.84 | 60.22 | 59.10 | 59.22 | 1,788,815 | -0.45(-0.76%) |
Feb 09, 2023 | 59.10 | 59.81 | 58.61 | 59.67 | 1,997,561 | +1.07(+1.83%) |
Feb 08, 2023 | 57.99 | 59.08 | 57.66 | 58.60 | 1,713,263 | +0.62(+1.06%) |
Feb 07, 2023 | 57.52 | 58.10 | 57.14 | 57.98 | 1,701,571 | +0.09(+0.16%) |
Feb 06, 2023 | 58.17 | 58.61 | 57.81 | 57.89 | 974,827 | -0.42(-0.72%) |
Feb 03, 2023 | 57.33 | 58.53 | 57.33 | 58.31 | 935,787 | +0.36(+0.61%) |
Feb 02, 2023 | 58.08 | 59.13 | 57.80 | 57.96 | 1,053,521 | -0.07(-0.13%) |
Feb 01, 2023 | 56.54 | 58.29 | 56.38 | 58.03 | 1,176,480 | +1.48(+2.61%) |
Jan 31, 2023 | 55.56 | 56.75 | 55.46 | 56.55 | 1,549,473 | +1.05(+1.89%) |
Jan 30, 2023 | 55.13 | 56.52 | 55.02 | 55.51 | 2,837,066 | +0.42(+0.76%) |
Jan 27, 2023 | 54.35 | 55.27 | 54.20 | 55.08 | 932,104 | +0.22(+0.41%) |
Jan 26, 2023 | 54.53 | 55.31 | 53.80 | 54.86 | 3,599,204 | +0.40(+0.74%) |
Jan 25, 2023 | 54.92 | 54.92 | 53.60 | 54.46 | 4,678,189 | -0.48(-0.87%) |
Jan 24, 2023 | 57.26 | 57.43 | 54.86 | 54.93 | 4,735,699 | -2.57(-4.47%) |
Jan 23, 2023 | 57.70 | 58.22 | 57.16 | 57.51 | 9,807,537 | +1.23(+2.19%) |
Jan 20, 2023 | 56.00 | 56.67 | 55.49 | 56.27 | 1,106,625 | +0.46(+0.82%) |
Jan 19, 2023 | 55.33 | 56.09 | 55.33 | 55.81 | 1,010,960 | +0.19(+0.34%) |
Jan 18, 2023 | 55.98 | 56.08 | 55.50 | 55.63 | 1,246,747 | -0.33(-0.58%) |
Jan 17, 2023 | 55.68 | 56.52 | 55.53 | 55.95 | 837,136 | +0.36(+0.64%) |
Jan 13, 2023 | 55.28 | 55.70 | 55.20 | 55.60 | 1,025,100 | +0.08(+0.15%) |
Jan 12, 2023 | 55.94 | 55.94 | 55.32 | 55.51 | 914,321 | -0.37(-0.67%) |
Jan 11, 2023 | 55.59 | 56.18 | 55.37 | 55.89 | 1,321,664 | +0.48(+0.86%) |
Jan 10, 2023 | 54.79 | 55.46 | 54.29 | 55.41 | 1,047,733 | +0.76(+1.39%) |
Jan 09, 2023 | 54.95 | 55.19 | 54.58 | 54.65 | 1,200,085 | -0.20(-0.36%) |
Jan 06, 2023 | 53.82 | 55.03 | 53.64 | 54.85 | 770,926 | +1.39(+2.61%) |
Jan 05, 2023 | 53.78 | 54.02 | 53.31 | 53.46 | 737,594 | -0.84(-1.55%) |
Jan 04, 2023 | 54.50 | 54.63 | 53.94 | 54.30 | 541,580 | +0.27(+0.50%) |