Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.53 | 61.14 | 59.12 | 59.55 | 5,495,234 | +0.88(+1.50%) |
Jan 30, 2024 | 58.43 | 59.11 | 58.25 | 58.67 | 2,865,492 | -0.18(-0.30%) |
Jan 29, 2024 | 58.30 | 59.16 | 58.26 | 58.85 | 2,115,635 | +0.32(+0.54%) |
Jan 26, 2024 | 58.32 | 58.55 | 57.84 | 58.53 | 1,950,786 | +0.30(+0.51%) |
Jan 25, 2024 | 58.73 | 59.05 | 57.98 | 58.23 | 3,120,726 | +0.10(+0.17%) |
Jan 24, 2024 | 59.38 | 59.53 | 57.98 | 58.13 | 3,258,403 | -0.76(-1.29%) |
Jan 23, 2024 | 59.68 | 59.98 | 58.73 | 58.90 | 3,144,979 | -0.76(-1.28%) |
Jan 22, 2024 | 60.12 | 60.36 | 59.50 | 59.66 | 2,143,693 | -0.26(-0.43%) |
Jan 19, 2024 | 59.35 | 59.92 | 58.65 | 59.92 | 3,229,588 | +0.83(+1.41%) |
Jan 18, 2024 | 59.40 | 59.79 | 58.79 | 59.08 | 2,648,068 | -0.47(-0.80%) |
Jan 17, 2024 | 59.98 | 60.94 | 58.76 | 59.56 | 1,652,436 | -1.23(-2.02%) |
Jan 16, 2024 | 61.37 | 61.45 | 60.47 | 60.79 | 1,916,094 | -0.71(-1.16%) |
Jan 12, 2024 | 61.63 | 62.19 | 61.35 | 61.50 | 2,305,346 | +0.37(+0.60%) |
Jan 11, 2024 | 60.78 | 61.43 | 60.37 | 61.13 | 2,153,360 | +0.08(+0.13%) |
Jan 10, 2024 | 61.23 | 61.29 | 60.84 | 61.05 | 1,556,417 | +0.18(+0.29%) |
Jan 09, 2024 | 60.46 | 61.18 | 60.00 | 60.88 | 1,628,437 | -0.20(-0.32%) |
Jan 08, 2024 | 59.88 | 61.17 | 59.68 | 61.07 | 1,850,918 | +1.02(+1.70%) |
Jan 05, 2024 | 59.73 | 60.50 | 59.43 | 60.05 | 1,870,844 | -0.05(-0.08%) |
Jan 04, 2024 | 59.98 | 60.70 | 59.74 | 60.10 | 1,750,698 | +0.09(+0.15%) |
Jan 03, 2024 | 61.09 | 61.33 | 59.92 | 60.01 | 1,885,349 | -1.47(-2.40%) |
Jan 02, 2024 | 60.32 | 61.54 | 60.11 | 61.49 | 2,138,402 | +0.98(+1.62%) |
Dec 29, 2023 | 60.86 | 61.26 | 60.50 | 60.51 | 1,983,365 | -0.67(-1.10%) |
Dec 28, 2023 | 60.43 | 61.22 | 60.43 | 61.18 | 1,537,766 | +0.62(+1.02%) |
Dec 27, 2023 | 60.18 | 60.69 | 59.87 | 60.56 | 1,732,052 | +0.45(+0.75%) |
Dec 26, 2023 | 59.86 | 60.36 | 59.76 | 60.11 | 1,372,675 | +0.26(+0.44%) |
Dec 22, 2023 | 59.96 | 60.56 | 59.71 | 59.85 | 3,331,486 | +0.31(+0.53%) |
Dec 21, 2023 | 59.96 | 59.96 | 58.81 | 59.54 | 2,607,963 | +0.10(+0.16%) |
Dec 20, 2023 | 60.12 | 60.37 | 59.42 | 59.44 | 2,715,804 | -0.74(-1.24%) |
Dec 19, 2023 | 60.45 | 60.63 | 59.90 | 60.18 | 2,087,098 | -0.10(-0.16%) |
Dec 18, 2023 | 60.25 | 60.43 | 59.62 | 60.28 | 2,599,395 | +0.26(+0.44%) |
Dec 15, 2023 | 60.09 | 60.49 | 59.42 | 60.01 | 4,503,093 | -0.98(-1.60%) |
Dec 14, 2023 | 60.76 | 61.69 | 60.63 | 60.99 | 4,898,325 | +1.33(+2.23%) |
Dec 13, 2023 | 57.12 | 59.95 | 57.02 | 59.66 | 2,503,964 | +2.71(+4.76%) |
Dec 12, 2023 | 56.89 | 57.21 | 56.53 | 56.95 | 1,741,922 | +0.01(+0.02%) |
Dec 11, 2023 | 56.97 | 57.42 | 56.65 | 56.94 | 2,035,346 | -0.64(-1.11%) |
Dec 08, 2023 | 57.22 | 57.61 | 56.92 | 57.58 | 1,687,877 | +0.12(+0.20%) |
Dec 07, 2023 | 57.04 | 57.72 | 56.59 | 57.46 | 2,005,741 | +0.42(+0.74%) |
Dec 06, 2023 | 57.17 | 57.50 | 56.99 | 57.04 | 2,152,572 | +0.02(+0.03%) |
Dec 05, 2023 | 57.07 | 57.17 | 56.43 | 57.02 | 2,899,995 | -0.43(-0.75%) |
Dec 04, 2023 | 56.79 | 57.59 | 56.69 | 57.45 | 2,579,985 | +0.15(+0.26%) |
Dec 01, 2023 | 55.69 | 57.30 | 55.61 | 57.30 | 2,996,835 | +1.66(+2.99%) |
Nov 30, 2023 | 55.51 | 55.81 | 55.20 | 55.64 | 3,560,749 | +0.25(+0.46%) |
Nov 29, 2023 | 56.34 | 56.64 | 55.35 | 55.38 | 2,499,433 | -0.40(-0.72%) |
Nov 28, 2023 | 55.26 | 56.09 | 54.87 | 55.79 | 2,075,525 | +0.47(+0.85%) |
Nov 27, 2023 | 55.58 | 55.72 | 55.21 | 55.32 | 2,113,075 | -0.31(-0.56%) |
Nov 24, 2023 | 55.15 | 55.65 | 55.10 | 55.63 | 816,156 | +0.33(+0.60%) |
Nov 22, 2023 | 55.58 | 55.63 | 55.07 | 55.30 | 1,834,731 | +0.34(+0.62%) |
Nov 21, 2023 | 54.82 | 55.11 | 54.60 | 54.95 | 2,529,372 | +0.05(+0.09%) |
Nov 20, 2023 | 54.26 | 55.14 | 53.54 | 54.91 | 2,730,634 | +0.65(+1.19%) |
Nov 17, 2023 | 54.91 | 54.92 | 53.38 | 54.26 | 2,417,901 | -0.01(-0.02%) |
Nov 16, 2023 | 55.01 | 55.23 | 54.24 | 54.27 | 1,821,959 | -0.47(-0.86%) |
Nov 15, 2023 | 55.06 | 55.62 | 54.69 | 54.74 | 1,783,854 | -0.51(-0.92%) |
Nov 14, 2023 | 54.52 | 56.23 | 54.35 | 55.25 | 3,276,835 | +2.21(+4.17%) |
Nov 13, 2023 | 53.05 | 53.26 | 52.60 | 53.04 | 2,066,032 | -0.35(-0.66%) |
Nov 10, 2023 | 53.03 | 53.56 | 52.35 | 53.39 | 2,522,837 | +0.81(+1.55%) |
Nov 09, 2023 | 53.82 | 53.82 | 52.52 | 52.58 | 2,287,206 | -1.00(-1.86%) |
Nov 08, 2023 | 52.87 | 53.72 | 52.78 | 53.57 | 1,886,053 | +0.85(+1.62%) |
Nov 07, 2023 | 53.55 | 53.79 | 52.56 | 52.72 | 2,056,112 | -0.71(-1.34%) |
Nov 06, 2023 | 54.31 | 54.35 | 52.82 | 53.44 | 3,052,756 | -1.11(-2.03%) |
Nov 03, 2023 | 53.64 | 55.47 | 53.64 | 54.54 | 2,342,980 | +1.50(+2.82%) |
Nov 02, 2023 | 52.97 | 53.54 | 52.15 | 53.05 | 4,370,867 | +0.98(+1.88%) |
Nov 01, 2023 | 52.63 | 53.12 | 51.46 | 52.07 | 4,217,544 | -2.09(-3.87%) |
Oct 31, 2023 | 53.49 | 54.17 | 52.79 | 54.16 | 2,830,652 | +0.85(+1.60%) |
Oct 30, 2023 | 53.57 | 53.88 | 52.54 | 53.31 | 2,768,783 | +0.23(+0.42%) |
Oct 27, 2023 | 54.76 | 54.76 | 53.01 | 53.08 | 2,470,523 | -1.61(-2.94%) |
Oct 26, 2023 | 54.66 | 55.43 | 54.02 | 54.69 | 2,585,788 | +0.12(+0.22%) |
Oct 25, 2023 | 55.50 | 55.86 | 54.53 | 54.57 | 1,477,593 | -1.30(-2.33%) |
Oct 24, 2023 | 55.49 | 55.96 | 55.32 | 55.87 | 1,722,940 | +0.72(+1.31%) |
Oct 23, 2023 | 55.77 | 56.18 | 55.09 | 55.15 | 2,343,459 | -1.12(-1.98%) |
Oct 20, 2023 | 57.51 | 57.64 | 56.21 | 56.27 | 1,942,240 | -0.99(-1.73%) |
Oct 19, 2023 | 57.53 | 58.39 | 56.93 | 57.25 | 1,412,136 | -0.50(-0.86%) |
Oct 18, 2023 | 58.57 | 58.71 | 57.67 | 57.75 | 1,182,667 | -1.14(-1.93%) |
Oct 17, 2023 | 58.44 | 59.34 | 58.44 | 58.89 | 1,537,186 | +0.07(+0.12%) |
Oct 16, 2023 | 58.96 | 59.20 | 58.19 | 58.82 | 2,006,398 | +0.20(+0.33%) |
Oct 13, 2023 | 59.42 | 59.58 | 58.20 | 58.62 | 1,977,474 | -0.39(-0.66%) |
Oct 12, 2023 | 59.25 | 59.30 | 58.65 | 59.02 | 1,726,150 | -0.44(-0.74%) |
Oct 11, 2023 | 58.94 | 59.65 | 58.83 | 59.46 | 1,578,099 | +0.95(+1.62%) |
Oct 10, 2023 | 58.65 | 59.54 | 58.27 | 58.51 | 1,723,420 | -0.25(-0.43%) |
Oct 09, 2023 | 57.62 | 59.14 | 57.62 | 58.76 | 1,470,143 | +0.71(+1.23%) |
Oct 06, 2023 | 56.82 | 58.47 | 56.36 | 58.05 | 1,549,988 | +0.81(+1.42%) |
Oct 05, 2023 | 56.82 | 57.55 | 56.77 | 57.23 | 1,815,536 | +0.41(+0.72%) |
Oct 04, 2023 | 56.37 | 56.82 | 55.73 | 56.82 | 1,989,000 | +0.84(+1.50%) |
Oct 03, 2023 | 56.21 | 56.53 | 55.73 | 55.98 | 1,399,498 | -0.67(-1.18%) |
Oct 02, 2023 | 57.18 | 57.55 | 56.27 | 56.65 | 1,423,562 | -0.82(-1.43%) |
Sep 29, 2023 | 58.14 | 58.50 | 56.92 | 57.47 | 2,123,567 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 57.89 | 57.13 | 57.53 | 1,348,339 | +0.32(+0.56%) |
Sep 27, 2023 | 57.54 | 58.08 | 56.83 | 57.21 | 2,951,140 | -0.19(-0.32%) |
Sep 26, 2023 | 57.62 | 58.06 | 57.12 | 57.39 | 1,861,885 | -0.66(-1.13%) |
Sep 25, 2023 | 57.95 | 58.17 | 57.88 | 58.05 | 1,448,954 | -0.16(-0.28%) |
Sep 22, 2023 | 58.99 | 59.10 | 58.09 | 58.21 | 1,797,257 | -0.85(-1.44%) |
Sep 21, 2023 | 60.05 | 60.30 | 59.03 | 59.06 | 1,177,565 | -1.37(-2.26%) |
Sep 20, 2023 | 60.57 | 60.99 | 60.28 | 60.43 | 656,748 | +0.35(+0.58%) |
Sep 19, 2023 | 60.29 | 60.48 | 59.91 | 60.08 | 958,559 | -0.16(-0.27%) |
Sep 18, 2023 | 61.05 | 61.05 | 59.96 | 60.24 | 1,344,034 | -0.90(-1.47%) |
Sep 15, 2023 | 60.96 | 61.46 | 60.77 | 61.14 | 2,565,128 | -0.05(-0.08%) |
Sep 14, 2023 | 60.81 | 61.35 | 60.67 | 61.19 | 1,601,494 | +0.69(+1.14%) |
Sep 13, 2023 | 61.26 | 61.29 | 59.96 | 60.51 | 2,381,493 | -0.62(-1.01%) |
Sep 12, 2023 | 60.52 | 61.24 | 60.11 | 61.13 | 1,435,643 | +0.54(+0.89%) |
Sep 11, 2023 | 60.78 | 60.90 | 60.10 | 60.58 | 1,402,460 | -0.07(-0.11%) |
Sep 08, 2023 | 61.82 | 61.91 | 60.44 | 60.65 | 1,452,600 | -0.92(-1.49%) |
Sep 07, 2023 | 60.99 | 62.26 | 60.72 | 61.57 | 1,430,780 | -0.01(-0.02%) |
Sep 06, 2023 | 61.76 | 61.88 | 61.17 | 61.58 | 2,005,026 | -0.18(-0.30%) |
Sep 05, 2023 | 62.65 | 62.85 | 61.53 | 61.76 | 1,842,622 | -0.19(-0.31%) |
Sep 01, 2023 | 62.98 | 63.07 | 61.92 | 61.96 | 1,201,401 | -0.80(-1.28%) |
Aug 31, 2023 | 63.30 | 63.41 | 62.68 | 62.76 | 1,733,224 | -0.65(-1.02%) |
Aug 30, 2023 | 63.26 | 63.78 | 63.00 | 63.41 | 1,177,690 | +0.34(+0.54%) |
Aug 29, 2023 | 62.46 | 63.10 | 62.10 | 63.07 | 1,007,790 | +0.56(+0.90%) |
Aug 28, 2023 | 62.56 | 63.20 | 62.44 | 62.51 | 695,946 | +0.24(+0.39%) |
Aug 25, 2023 | 62.19 | 62.73 | 62.16 | 62.27 | 1,014,028 | +0.21(+0.34%) |
Aug 24, 2023 | 62.12 | 63.36 | 62.04 | 62.05 | 1,231,777 | -0.07(-0.11%) |
Aug 23, 2023 | 61.47 | 62.19 | 61.22 | 62.12 | 1,230,635 | +0.92(+1.50%) |
Aug 22, 2023 | 61.33 | 61.53 | 60.93 | 61.20 | 935,201 | +0.20(+0.33%) |
Aug 21, 2023 | 61.72 | 61.74 | 60.56 | 61.00 | 1,290,382 | -0.81(-1.32%) |
Aug 18, 2023 | 61.29 | 61.94 | 61.15 | 61.81 | 1,015,071 | +0.09(+0.14%) |
Aug 17, 2023 | 61.81 | 62.56 | 61.62 | 61.73 | 932,927 | -0.09(-0.14%) |
Aug 16, 2023 | 61.99 | 62.15 | 61.47 | 61.81 | 986,126 | -0.15(-0.25%) |
Aug 15, 2023 | 62.27 | 62.49 | 61.74 | 61.97 | 1,021,037 | -0.79(-1.26%) |
Aug 14, 2023 | 64.37 | 64.37 | 62.57 | 62.76 | 1,476,877 | -1.54(-2.39%) |
Aug 11, 2023 | 63.23 | 64.31 | 63.19 | 64.30 | 1,422,439 | +0.83(+1.31%) |
Aug 10, 2023 | 63.63 | 64.57 | 63.29 | 63.47 | 900,091 | -0.05(-0.08%) |
Aug 09, 2023 | 63.27 | 63.74 | 62.95 | 63.52 | 1,267,984 | +0.04(+0.06%) |
Aug 08, 2023 | 63.58 | 63.71 | 62.92 | 63.48 | 1,227,960 | -0.54(-0.85%) |
Aug 07, 2023 | 63.55 | 64.18 | 63.18 | 64.02 | 2,195,800 | +0.71(+1.12%) |
Aug 04, 2023 | 63.46 | 64.41 | 63.11 | 63.31 | 1,456,519 | -0.04(-0.06%) |
Aug 03, 2023 | 63.61 | 63.86 | 61.94 | 63.35 | 2,191,616 | -0.37(-0.58%) |
Aug 02, 2023 | 63.35 | 64.13 | 63.19 | 63.72 | 1,677,864 | +0.08(+0.12%) |
Aug 01, 2023 | 63.71 | 64.06 | 63.25 | 63.64 | 1,952,906 | -0.19(-0.30%) |
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |
Jul 03, 2023 | 63.48 | 64.67 | 63.47 | 64.37 | 813,816 | +0.50(+0.79%) |
Jun 30, 2023 | 63.95 | 64.29 | 62.85 | 63.86 | 2,882,604 | +0.53(+0.84%) |
Jun 29, 2023 | 62.47 | 63.34 | 62.34 | 63.33 | 1,795,451 | +0.63(+1.00%) |
Jun 28, 2023 | 62.94 | 63.55 | 62.31 | 62.70 | 1,692,871 | -0.45(-0.71%) |
Jun 27, 2023 | 62.50 | 63.33 | 62.13 | 63.15 | 1,708,215 | +0.75(+1.19%) |
Jun 26, 2023 | 60.17 | 62.42 | 59.94 | 62.40 | 1,827,348 | +2.03(+3.37%) |
Jun 23, 2023 | 61.38 | 61.67 | 60.28 | 60.37 | 2,447,672 | -1.12(-1.82%) |
Jun 22, 2023 | 62.86 | 62.99 | 60.67 | 61.49 | 2,444,144 | -1.27(-2.03%) |
Jun 21, 2023 | 62.92 | 63.23 | 62.36 | 62.76 | 1,897,475 | -0.51(-0.80%) |
Jun 20, 2023 | 63.78 | 63.79 | 63.07 | 63.27 | 2,270,982 | -0.65(-1.02%) |
Jun 16, 2023 | 63.73 | 64.32 | 63.63 | 63.92 | 3,967,942 | +0.35(+0.56%) |
Jun 15, 2023 | 63.50 | 63.85 | 62.90 | 63.57 | 1,908,039 | +3.23(+5.35%) |
May 08, 2023 | 60.21 | 60.95 | 60.09 | 60.34 | 1,542,891 | -0.38(-0.63%) |
May 05, 2023 | 60.16 | 60.98 | 60.11 | 60.72 | 1,319,950 | +0.86(+1.44%) |
May 04, 2023 | 59.45 | 60.19 | 58.97 | 59.86 | 1,474,719 | +0.14(+0.24%) |
May 03, 2023 | 60.36 | 60.52 | 59.41 | 59.72 | 1,965,724 | -0.08(-0.13%) |
May 02, 2023 | 60.99 | 60.99 | 58.99 | 59.79 | 2,281,548 | -1.20(-1.96%) |
May 01, 2023 | 60.68 | 61.30 | 60.54 | 60.99 | 1,761,449 | +0.39(+0.65%) |
Apr 28, 2023 | 59.45 | 60.89 | 59.22 | 60.60 | 3,822,442 | +1.38(+2.33%) |
Apr 27, 2023 | 58.06 | 59.56 | 58.03 | 59.22 | 1,750,656 | +1.49(+2.59%) |
Apr 26, 2023 | 57.73 | 59.33 | 57.60 | 57.73 | 2,014,790 | -0.26(-0.45%) |
Apr 25, 2023 | 58.43 | 58.54 | 57.85 | 57.98 | 1,936,186 | -0.65(-1.11%) |
Apr 24, 2023 | 58.95 | 59.10 | 58.26 | 58.64 | 1,610,398 | -0.10(-0.16%) |
Apr 21, 2023 | 58.80 | 58.96 | 57.84 | 58.73 | 1,912,438 | +0.03(+0.05%) |
Apr 20, 2023 | 59.40 | 59.56 | 58.55 | 58.70 | 1,941,970 | -0.80(-1.34%) |
Apr 19, 2023 | 58.71 | 59.54 | 58.60 | 59.50 | 1,191,521 | +0.64(+1.09%) |
Apr 18, 2023 | 58.59 | 59.22 | 58.44 | 58.86 | 1,271,454 | +0.11(+0.18%) |
Apr 17, 2023 | 57.69 | 58.78 | 57.47 | 58.75 | 1,522,617 | +1.23(+2.13%) |
Apr 14, 2023 | 57.78 | 57.98 | 56.98 | 57.52 | 1,554,196 | +0.00(+0.00%) |
Apr 13, 2023 | 57.32 | 57.80 | 56.78 | 57.52 | 1,438,664 | +0.22(+0.38%) |
Apr 12, 2023 | 58.30 | 58.60 | 57.18 | 57.30 | 1,970,436 | -0.44(-0.76%) |
Apr 11, 2023 | 57.75 | 58.21 | 57.34 | 57.74 | 1,482,390 | +0.16(+0.28%) |
Apr 10, 2023 | 57.27 | 57.61 | 56.85 | 57.58 | 1,526,331 | -0.04(-0.07%) |
Apr 06, 2023 | 57.50 | 57.66 | 56.84 | 57.62 | 1,100,674 | +0.51(+0.89%) |
Apr 05, 2023 | 56.79 | 57.43 | 56.58 | 57.11 | 1,500,909 | +0.21(+0.37%) |
Apr 04, 2023 | 57.36 | 57.36 | 56.05 | 56.90 | 1,541,435 | -0.23(-0.40%) |
Apr 03, 2023 | 57.38 | 58.17 | 56.80 | 57.13 | 1,747,543 | -0.35(-0.62%) |
Mar 31, 2023 | 56.27 | 57.56 | 56.27 | 57.49 | 2,471,128 | +1.41(+2.51%) |
Mar 30, 2023 | 55.75 | 56.25 | 55.68 | 56.08 | 1,382,436 | +0.91(+1.65%) |
Mar 29, 2023 | 54.14 | 55.24 | 54.02 | 55.17 | 1,851,948 | +1.59(+2.97%) |
Mar 28, 2023 | 53.27 | 54.06 | 53.15 | 53.58 | 1,433,672 | -0.25(-0.46%) |
Mar 27, 2023 | 54.06 | 54.50 | 53.75 | 53.83 | 1,748,743 | +0.18(+0.34%) |
Mar 24, 2023 | 52.31 | 53.67 | 52.31 | 53.64 | 2,527,383 | +1.14(+2.18%) |
Mar 23, 2023 | 53.09 | 53.43 | 52.30 | 52.50 | 3,225,713 | -0.47(-0.89%) |
Mar 22, 2023 | 54.15 | 54.33 | 52.83 | 52.97 | 2,164,657 | -1.39(-2.56%) |
Mar 21, 2023 | 55.31 | 55.57 | 54.13 | 54.37 | 2,197,011 | -0.69(-1.26%) |
Mar 20, 2023 | 54.55 | 55.15 | 54.03 | 55.06 | 2,490,023 | +0.55(+1.01%) |
Mar 17, 2023 | 55.76 | 55.76 | 54.43 | 54.51 | 3,281,379 | -1.26(-2.26%) |
Mar 16, 2023 | 56.35 | 56.35 | 55.01 | 55.77 | 1,439,338 | -1.00(-1.77%) |
Mar 15, 2023 | 56.33 | 57.05 | 55.85 | 56.77 | 1,703,699 | +0.05(+0.08%) |
Mar 14, 2023 | 56.86 | 57.38 | 56.32 | 56.72 | 2,503,254 | +0.64(+1.15%) |
Mar 13, 2023 | 55.12 | 56.95 | 55.05 | 56.08 | 2,310,729 | +0.73(+1.32%) |
Mar 10, 2023 | 57.71 | 57.79 | 54.87 | 55.35 | 2,294,006 | -2.26(-3.93%) |
Mar 09, 2023 | 58.71 | 58.99 | 57.40 | 57.61 | 1,600,359 | -1.02(-1.74%) |
Mar 08, 2023 | 57.84 | 59.12 | 57.68 | 58.64 | 1,254,357 | +0.74(+1.28%) |
Mar 07, 2023 | 59.33 | 59.45 | 57.73 | 57.90 | 1,619,970 | -1.46(-2.46%) |
Mar 06, 2023 | 59.62 | 60.00 | 59.15 | 59.35 | 1,330,232 | +0.12(+0.21%) |
Mar 03, 2023 | 58.51 | 59.50 | 58.10 | 59.23 | 1,544,221 | +1.12(+1.92%) |
Mar 02, 2023 | 57.30 | 58.28 | 57.09 | 58.11 | 1,315,464 | +0.43(+0.74%) |
Mar 01, 2023 | 58.68 | 59.02 | 57.00 | 57.69 | 1,953,946 | -1.50(-2.53%) |
Feb 28, 2023 | 59.39 | 60.08 | 59.18 | 59.18 | 2,960,962 | -0.27(-0.46%) |
Feb 27, 2023 | 61.04 | 61.20 | 59.22 | 59.46 | 1,917,859 | -0.81(-1.35%) |
Feb 24, 2023 | 60.43 | 60.95 | 59.89 | 60.27 | 1,442,401 | -0.93(-1.52%) |
Feb 23, 2023 | 61.13 | 61.53 | 60.52 | 61.20 | 1,038,684 | +0.35(+0.58%) |
Feb 22, 2023 | 61.37 | 61.49 | 60.61 | 60.85 | 1,786,678 | -0.10(-0.17%) |
Feb 21, 2023 | 61.66 | 62.07 | 60.64 | 60.95 | 2,052,007 | -1.41(-2.26%) |
Feb 17, 2023 | 62.43 | 62.43 | 61.34 | 62.37 | 5,446,559 | -0.10(-0.17%) |
Feb 16, 2023 | 62.40 | 63.26 | 62.06 | 62.47 | 1,632,625 | -0.57(-0.90%) |
Feb 15, 2023 | 62.41 | 63.10 | 62.25 | 63.04 | 1,541,994 | +0.27(+0.44%) |
Feb 14, 2023 | 62.51 | 63.03 | 61.98 | 62.76 | 1,941,735 | +0.16(+0.26%) |
Feb 13, 2023 | 61.67 | 62.95 | 61.47 | 62.60 | 2,490,506 | +1.24(+2.02%) |
Feb 10, 2023 | 61.57 | 62.11 | 60.33 | 61.36 | 2,793,481 | +0.45(+0.75%) |
Feb 09, 2023 | 61.80 | 62.46 | 60.46 | 60.91 | 2,435,862 | -0.84(-1.36%) |
Feb 08, 2023 | 61.39 | 61.92 | 60.87 | 61.75 | 2,574,083 | +0.46(+0.76%) |
Feb 07, 2023 | 60.12 | 61.75 | 59.79 | 61.29 | 2,455,809 | +0.72(+1.19%) |
Feb 06, 2023 | 60.54 | 60.72 | 60.05 | 60.57 | 2,101,463 | -0.71(-1.16%) |
Feb 03, 2023 | 61.54 | 61.82 | 60.56 | 61.28 | 1,919,757 | -1.53(-2.44%) |
Feb 02, 2023 | 61.26 | 63.47 | 61.21 | 62.81 | 2,465,002 | +2.22(+3.67%) |