Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 49.95 | 50.22 | 48.52 | 48.67 | 1,678,922 | -1.22(-2.45%) |
Jan 30, 2024 | 49.59 | 50.47 | 49.46 | 49.89 | 1,608,359 | -0.06(-0.12%) |
Jan 29, 2024 | 49.41 | 50.04 | 48.50 | 49.95 | 1,489,301 | +0.31(+0.63%) |
Jan 26, 2024 | 49.50 | 49.82 | 49.09 | 49.64 | 1,604,746 | +0.33(+0.67%) |
Jan 25, 2024 | 50.21 | 50.30 | 48.92 | 49.31 | 2,288,295 | -0.62(-1.25%) |
Jan 24, 2024 | 50.70 | 50.70 | 49.56 | 49.93 | 2,041,518 | -0.31(-0.62%) |
Jan 23, 2024 | 50.22 | 50.91 | 49.99 | 50.25 | 2,401,237 | +0.42(+0.84%) |
Jan 22, 2024 | 50.06 | 50.06 | 49.36 | 49.83 | 1,952,941 | -0.39(-0.78%) |
Jan 19, 2024 | 49.02 | 50.27 | 48.45 | 50.22 | 2,541,946 | +1.43(+2.92%) |
Jan 18, 2024 | 48.11 | 48.84 | 47.65 | 48.79 | 2,716,439 | +1.04(+2.19%) |
Jan 17, 2024 | 47.61 | 47.85 | 47.13 | 47.75 | 3,214,777 | -0.51(-1.05%) |
Jan 16, 2024 | 48.77 | 49.14 | 47.94 | 48.26 | 3,636,631 | -1.75(-3.49%) |
Jan 12, 2024 | 51.30 | 51.86 | 49.50 | 50.00 | 3,265,920 | -1.61(-3.12%) |
Jan 11, 2024 | 52.02 | 52.16 | 51.11 | 51.61 | 1,754,968 | -0.40(-0.77%) |
Jan 10, 2024 | 51.97 | 52.49 | 50.87 | 52.01 | 2,899,281 | +0.04(+0.08%) |
Jan 09, 2024 | 53.79 | 53.88 | 51.94 | 51.97 | 3,188,873 | -2.43(-4.47%) |
Jan 08, 2024 | 54.30 | 54.43 | 53.52 | 54.40 | 1,045,584 | -0.43(-0.78%) |
Jan 05, 2024 | 54.66 | 55.26 | 53.95 | 54.83 | 1,464,706 | +0.38(+0.70%) |
Jan 04, 2024 | 55.49 | 55.64 | 54.27 | 54.45 | 1,317,123 | -1.00(-1.80%) |
Jan 03, 2024 | 55.08 | 55.80 | 54.83 | 55.45 | 1,498,199 | -0.21(-0.39%) |
Jan 02, 2024 | 54.98 | 56.33 | 54.56 | 55.66 | 1,628,340 | +0.68(+1.24%) |
Dec 29, 2023 | 54.90 | 55.22 | 54.52 | 54.98 | 1,167,502 | -0.20(-0.37%) |
Dec 28, 2023 | 55.63 | 55.79 | 55.10 | 55.18 | 1,032,264 | +0.27(+0.50%) |
Dec 27, 2023 | 54.56 | 55.27 | 54.48 | 54.91 | 1,112,312 | +0.11(+0.21%) |
Dec 26, 2023 | 54.78 | 55.21 | 54.50 | 54.80 | 784,165 | +0.29(+0.53%) |
Dec 22, 2023 | 54.51 | 55.14 | 54.41 | 54.51 | 903,774 | +0.37(+0.69%) |
Dec 21, 2023 | 53.30 | 54.37 | 52.92 | 54.14 | 1,254,475 | +1.15(+2.16%) |
Dec 20, 2023 | 53.99 | 54.58 | 52.96 | 52.99 | 1,449,572 | -1.42(-2.62%) |
Dec 19, 2023 | 52.87 | 54.50 | 52.87 | 54.41 | 1,692,556 | +1.94(+3.69%) |
Dec 18, 2023 | 53.08 | 53.86 | 52.38 | 52.48 | 1,770,010 | +0.05(+0.09%) |
Dec 15, 2023 | 52.86 | 53.20 | 52.17 | 52.43 | 2,516,305 | -0.54(-1.03%) |
Dec 14, 2023 | 53.25 | 54.95 | 52.85 | 52.97 | 2,860,765 | +0.19(+0.36%) |
Dec 13, 2023 | 50.13 | 52.84 | 49.94 | 52.78 | 2,048,311 | +2.53(+5.04%) |
Dec 12, 2023 | 51.66 | 51.71 | 50.16 | 50.25 | 2,351,118 | -1.88(-3.61%) |
Dec 11, 2023 | 51.74 | 52.41 | 51.41 | 52.13 | 1,691,316 | +0.15(+0.29%) |
Dec 08, 2023 | 51.78 | 52.55 | 51.46 | 51.98 | 942,071 | +0.13(+0.26%) |
Dec 07, 2023 | 51.56 | 52.44 | 51.10 | 51.84 | 2,468,287 | +0.85(+1.67%) |
Dec 06, 2023 | 51.26 | 51.96 | 50.89 | 50.99 | 1,427,926 | +0.03(+0.06%) |
Dec 05, 2023 | 51.58 | 51.78 | 50.83 | 50.97 | 1,511,402 | -0.87(-1.68%) |
Dec 04, 2023 | 52.52 | 52.96 | 51.59 | 51.84 | 1,145,500 | -1.32(-2.48%) |
Dec 01, 2023 | 51.26 | 53.20 | 51.20 | 53.15 | 1,816,805 | +2.08(+4.08%) |
Nov 30, 2023 | 52.52 | 52.84 | 51.00 | 51.07 | 3,030,339 | -1.95(-3.68%) |
Nov 29, 2023 | 52.91 | 53.31 | 52.61 | 53.02 | 1,058,557 | +0.10(+0.18%) |
Nov 28, 2023 | 52.57 | 53.33 | 52.00 | 52.92 | 1,276,616 | +0.29(+0.54%) |
Nov 27, 2023 | 52.80 | 52.97 | 52.05 | 52.64 | 1,182,699 | -0.84(-1.57%) |
Nov 24, 2023 | 52.83 | 54.12 | 52.83 | 53.48 | 757,459 | +0.46(+0.86%) |
Nov 22, 2023 | 53.58 | 53.65 | 52.58 | 53.02 | 1,825,817 | -0.74(-1.37%) |
Nov 21, 2023 | 54.05 | 54.22 | 53.41 | 53.75 | 1,265,197 | -0.45(-0.83%) |
Nov 20, 2023 | 53.97 | 54.44 | 53.01 | 54.20 | 1,182,000 | +0.20(+0.37%) |
Nov 17, 2023 | 55.12 | 55.37 | 53.62 | 54.00 | 1,518,781 | -0.62(-1.14%) |
Nov 16, 2023 | 55.17 | 55.55 | 54.21 | 54.62 | 1,723,115 | -1.01(-1.82%) |
Nov 15, 2023 | 54.09 | 55.86 | 54.01 | 55.64 | 2,547,383 | +1.86(+3.46%) |
Nov 14, 2023 | 53.49 | 54.33 | 53.40 | 53.77 | 1,874,614 | +1.91(+3.68%) |
Nov 13, 2023 | 50.83 | 52.06 | 50.82 | 51.86 | 1,551,842 | +0.72(+1.40%) |
Nov 10, 2023 | 51.77 | 51.86 | 50.26 | 51.15 | 1,792,442 | -0.71(-1.36%) |
Nov 09, 2023 | 51.27 | 52.19 | 51.25 | 51.85 | 2,355,088 | +1.04(+2.05%) |
Nov 08, 2023 | 51.32 | 51.65 | 50.18 | 50.81 | 2,285,253 | +0.12(+0.24%) |
Nov 07, 2023 | 50.88 | 51.20 | 50.23 | 50.69 | 2,872,346 | -0.72(-1.39%) |
Nov 06, 2023 | 52.94 | 53.03 | 50.99 | 51.41 | 3,309,036 | -2.29(-4.27%) |
Nov 03, 2023 | 53.43 | 54.71 | 53.33 | 53.70 | 2,771,878 | +0.79(+1.50%) |
Nov 02, 2023 | 51.10 | 53.29 | 50.79 | 52.90 | 2,539,951 | +1.17(+2.27%) |
Nov 01, 2023 | 51.61 | 52.02 | 50.76 | 51.73 | 1,985,000 | +0.44(+0.86%) |
Oct 31, 2023 | 53.05 | 53.21 | 51.11 | 51.29 | 3,521,474 | -2.24(-4.19%) |
Oct 30, 2023 | 53.68 | 54.57 | 53.02 | 53.54 | 1,520,426 | +0.53(+1.01%) |
Oct 27, 2023 | 53.75 | 53.93 | 52.59 | 53.00 | 2,021,934 | -0.65(-1.21%) |
Oct 26, 2023 | 53.54 | 54.01 | 52.99 | 53.65 | 1,730,589 | +0.10(+0.18%) |
Oct 25, 2023 | 53.57 | 54.29 | 53.14 | 53.55 | 1,377,988 | -0.63(-1.16%) |
Oct 24, 2023 | 54.30 | 55.13 | 53.75 | 54.18 | 1,479,495 | -0.06(-0.11%) |
Oct 23, 2023 | 55.39 | 55.91 | 54.09 | 54.24 | 2,226,717 | -2.49(-4.39%) |
Oct 20, 2023 | 57.53 | 57.82 | 56.52 | 56.73 | 1,528,052 | -1.40(-2.41%) |
Oct 19, 2023 | 58.43 | 59.11 | 58.01 | 58.14 | 1,037,143 | -0.46(-0.78%) |
Oct 18, 2023 | 59.11 | 59.20 | 58.17 | 58.60 | 1,217,523 | -0.94(-1.57%) |
Oct 17, 2023 | 58.24 | 59.72 | 58.12 | 59.53 | 1,490,083 | +0.93(+1.58%) |
Oct 16, 2023 | 58.17 | 58.94 | 57.59 | 58.61 | 1,187,569 | +0.91(+1.57%) |
Oct 13, 2023 | 57.92 | 58.44 | 57.25 | 57.70 | 1,878,384 | +0.49(+0.85%) |
Oct 12, 2023 | 58.35 | 58.35 | 56.84 | 57.21 | 1,924,227 | -0.80(-1.38%) |
Oct 11, 2023 | 59.29 | 59.51 | 57.86 | 58.01 | 1,667,364 | -1.15(-1.94%) |
Oct 10, 2023 | 57.99 | 59.34 | 57.99 | 59.16 | 1,658,034 | +0.87(+1.49%) |
Oct 09, 2023 | 56.09 | 58.42 | 56.07 | 58.29 | 1,480,887 | +2.22(+3.95%) |
Oct 06, 2023 | 55.88 | 56.33 | 54.68 | 56.08 | 1,280,630 | +0.04(+0.07%) |
Oct 05, 2023 | 55.16 | 56.52 | 55.16 | 56.04 | 1,964,055 | +0.49(+0.88%) |
Oct 04, 2023 | 54.82 | 55.66 | 54.53 | 55.55 | 2,230,052 | +0.91(+1.66%) |
Oct 03, 2023 | 56.59 | 56.86 | 54.59 | 54.64 | 4,063,206 | -2.57(-4.49%) |
Oct 02, 2023 | 59.09 | 59.09 | 56.83 | 57.21 | 3,227,518 | -1.78(-3.01%) |
Sep 29, 2023 | 60.32 | 60.75 | 58.89 | 58.99 | 2,119,796 | -1.13(-1.87%) |
Sep 28, 2023 | 59.45 | 60.62 | 58.64 | 60.12 | 1,851,945 | +1.58(+2.70%) |
Sep 27, 2023 | 58.74 | 59.09 | 58.00 | 58.53 | 1,591,651 | +0.20(+0.34%) |
Sep 26, 2023 | 57.80 | 58.70 | 57.64 | 58.34 | 1,287,614 | -0.05(-0.08%) |
Sep 25, 2023 | 57.85 | 58.57 | 58.14 | 58.38 | 989,167 | +0.36(+0.61%) |
Sep 22, 2023 | 58.40 | 59.07 | 57.81 | 58.03 | 1,390,947 | -0.24(-0.42%) |
Sep 21, 2023 | 58.57 | 58.88 | 57.72 | 58.27 | 1,867,419 | -0.64(-1.08%) |
Sep 20, 2023 | 59.10 | 60.18 | 58.64 | 58.91 | 1,742,931 | +0.06(+0.10%) |
Sep 19, 2023 | 58.98 | 59.23 | 58.36 | 58.85 | 964,003 | +0.21(+0.35%) |
Sep 18, 2023 | 60.28 | 60.42 | 58.44 | 58.65 | 1,005,715 | -1.29(-2.16%) |
Sep 15, 2023 | 60.02 | 60.85 | 59.59 | 59.94 | 1,590,257 | -0.35(-0.57%) |
Sep 14, 2023 | 59.62 | 60.61 | 59.62 | 60.28 | 1,462,803 | +1.36(+2.30%) |
Sep 13, 2023 | 58.91 | 59.01 | 58.05 | 58.93 | 1,474,869 | -0.03(-0.05%) |
Sep 12, 2023 | 58.90 | 59.55 | 58.55 | 58.96 | 1,283,126 | +0.18(+0.30%) |
Sep 11, 2023 | 59.25 | 59.64 | 58.72 | 58.78 | 1,341,950 | -0.08(-0.14%) |
Sep 08, 2023 | 58.70 | 59.15 | 58.41 | 58.86 | 706,963 | +0.39(+0.67%) |
Sep 07, 2023 | 59.17 | 59.63 | 58.16 | 58.47 | 1,131,669 | -0.80(-1.36%) |
Sep 06, 2023 | 59.91 | 60.38 | 58.78 | 59.27 | 1,742,180 | -0.77(-1.28%) |
Sep 05, 2023 | 60.69 | 61.49 | 59.95 | 60.04 | 1,948,582 | -0.42(-0.70%) |
Sep 01, 2023 | 59.91 | 60.78 | 59.75 | 60.46 | 917,008 | +1.19(+2.01%) |
Aug 31, 2023 | 59.86 | 60.25 | 58.81 | 59.27 | 1,279,301 | -0.51(-0.85%) |
Aug 30, 2023 | 59.91 | 60.10 | 59.06 | 59.78 | 952,305 | -0.03(-0.05%) |
Aug 29, 2023 | 58.34 | 59.87 | 57.69 | 59.81 | 1,773,737 | +1.41(+2.42%) |
Aug 28, 2023 | 57.34 | 58.76 | 57.34 | 58.39 | 2,349,904 | +1.33(+2.33%) |
Aug 25, 2023 | 57.25 | 57.54 | 56.41 | 57.06 | 1,522,208 | +0.10(+0.18%) |
Aug 24, 2023 | 56.17 | 57.52 | 55.96 | 56.96 | 1,366,611 | +0.46(+0.81%) |
Aug 23, 2023 | 56.40 | 56.69 | 55.84 | 56.50 | 2,069,531 | +0.00(+0.00%) |
Aug 22, 2023 | 57.79 | 58.04 | 56.27 | 56.50 | 1,623,476 | -1.25(-2.17%) |
Aug 21, 2023 | 57.90 | 58.13 | 57.42 | 57.76 | 1,355,300 | +0.22(+0.37%) |
Aug 18, 2023 | 56.78 | 57.65 | 56.56 | 57.54 | 1,959,040 | +0.15(+0.26%) |
Aug 17, 2023 | 57.86 | 58.08 | 57.36 | 57.39 | 1,720,631 | +0.02(+0.03%) |
Aug 16, 2023 | 57.34 | 58.28 | 57.06 | 57.37 | 2,161,065 | -0.01(-0.02%) |
Aug 15, 2023 | 59.08 | 59.28 | 57.34 | 57.38 | 3,045,701 | -2.37(-3.96%) |
Aug 14, 2023 | 60.44 | 60.63 | 59.63 | 59.75 | 3,049,836 | -2.49(-4.00%) |
Aug 11, 2023 | 62.40 | 63.13 | 61.92 | 62.24 | 1,334,316 | -0.37(-0.60%) |
Aug 10, 2023 | 63.98 | 64.67 | 62.62 | 62.62 | 1,836,408 | -0.92(-1.44%) |
Aug 09, 2023 | 62.45 | 63.94 | 62.32 | 63.53 | 2,173,621 | +1.47(+2.37%) |
Aug 08, 2023 | 61.19 | 62.16 | 60.38 | 62.06 | 1,842,645 | -0.05(-0.08%) |
Aug 07, 2023 | 61.36 | 62.92 | 61.29 | 62.11 | 2,248,075 | +0.82(+1.34%) |
Aug 04, 2023 | 60.48 | 62.52 | 60.42 | 61.29 | 2,195,880 | +0.86(+1.43%) |
Aug 03, 2023 | 60.85 | 61.87 | 59.80 | 60.42 | 3,949,927 | -2.65(-4.20%) |
Aug 02, 2023 | 61.95 | 63.21 | 61.31 | 63.07 | 3,146,418 | +0.30(+0.48%) |
Aug 01, 2023 | 63.88 | 63.95 | 62.31 | 62.77 | 2,663,752 | -1.71(-2.66%) |
Jul 31, 2023 | 64.07 | 64.70 | 64.04 | 64.49 | 1,874,422 | +1.08(+1.70%) |
Jul 28, 2023 | 63.30 | 63.98 | 62.98 | 63.41 | 2,380,192 | +0.46(+0.73%) |
Jul 27, 2023 | 63.32 | 63.58 | 62.66 | 62.95 | 2,729,401 | -0.07(-0.12%) |
Jul 26, 2023 | 61.89 | 63.40 | 61.86 | 63.03 | 2,008,595 | +0.49(+0.78%) |
Jul 25, 2023 | 61.81 | 62.83 | 61.56 | 62.54 | 1,702,693 | +0.55(+0.89%) |
Jul 24, 2023 | 61.61 | 62.87 | 61.39 | 61.99 | 2,768,624 | +1.83(+3.05%) |
Jul 21, 2023 | 60.07 | 60.49 | 59.71 | 60.15 | 1,180,764 | -0.04(-0.06%) |
Jul 20, 2023 | 60.85 | 61.31 | 59.84 | 60.19 | 1,975,720 | -0.14(-0.23%) |
Jul 19, 2023 | 59.59 | 61.22 | 59.40 | 60.33 | 3,261,058 | +1.32(+2.24%) |
Jul 18, 2023 | 56.87 | 59.53 | 56.78 | 59.01 | 2,793,152 | +2.27(+4.01%) |
Jul 17, 2023 | 56.98 | 57.56 | 56.41 | 56.74 | 1,829,323 | +0.02(+0.03%) |
Jul 14, 2023 | 57.33 | 57.53 | 56.57 | 56.72 | 1,354,721 | -0.57(-1.00%) |
Jul 13, 2023 | 55.81 | 57.46 | 55.81 | 57.29 | 2,053,188 | +1.70(+3.07%) |
Jul 12, 2023 | 57.29 | 57.61 | 55.57 | 55.59 | 2,212,166 | -0.81(-1.44%) |
Jul 11, 2023 | 55.30 | 56.43 | 54.71 | 56.40 | 2,191,617 | +0.83(+1.50%) |
Jul 10, 2023 | 56.59 | 56.63 | 55.54 | 55.57 | 2,305,376 | -1.43(-2.51%) |
Jul 07, 2023 | 54.95 | 57.45 | 54.89 | 57.00 | 2,458,737 | +1.84(+3.34%) |
Jul 06, 2023 | 55.47 | 55.47 | 54.21 | 55.15 | 3,016,483 | -0.84(-1.50%) |
Jul 05, 2023 | 55.75 | 56.25 | 55.49 | 56.00 | 1,741,509 | -0.22(-0.40%) |
Jul 03, 2023 | 55.44 | 56.70 | 55.08 | 56.22 | 1,248,905 | +0.95(+1.71%) |
Jun 30, 2023 | 55.79 | 55.97 | 55.00 | 55.28 | 2,797,086 | +0.05(+0.08%) |
Jun 29, 2023 | 55.22 | 55.35 | 54.49 | 55.23 | 2,495,413 | +0.90(+1.66%) |
Jun 28, 2023 | 54.12 | 54.81 | 53.68 | 54.33 | 3,013,721 | +0.16(+0.29%) |
Jun 27, 2023 | 54.39 | 54.48 | 53.13 | 54.17 | 3,490,869 | -0.50(-0.92%) |
Jun 26, 2023 | 54.16 | 54.91 | 53.93 | 54.68 | 1,517,824 | +0.82(+1.51%) |
Jun 23, 2023 | 54.26 | 54.56 | 53.74 | 53.86 | 1,732,882 | -0.86(-1.57%) |
Jun 22, 2023 | 55.26 | 55.35 | 54.18 | 54.72 | 1,931,303 | -0.83(-1.49%) |
Jun 21, 2023 | 53.78 | 56.21 | 53.63 | 55.55 | 3,678,596 | +1.77(+3.29%) |
Jun 20, 2023 | 54.48 | 54.48 | 53.23 | 53.78 | 3,251,394 | -1.28(-2.33%) |
Jun 16, 2023 | 54.62 | 55.15 | 54.34 | 55.06 | 2,405,723 | +0.40(+0.74%) |
Jun 15, 2023 | 53.83 | 55.06 | 53.81 | 54.66 | 2,107,337 | +1.03(+1.91%) |
Jun 14, 2023 | 55.04 | 55.18 | 53.15 | 53.63 | 2,700,898 | -1.75(-3.16%) |
Jun 13, 2023 | 55.37 | 55.68 | 54.98 | 55.38 | 2,143,645 | +0.74(+1.36%) |
Jun 12, 2023 | 53.42 | 54.68 | 53.42 | 54.64 | 1,705,207 | +0.75(+1.39%) |
Jun 09, 2023 | 54.05 | 54.40 | 53.43 | 53.89 | 1,842,478 | -0.14(-0.25%) |
Jun 08, 2023 | 54.45 | 55.07 | 53.08 | 54.03 | 3,085,627 | -0.37(-0.67%) |
Jun 07, 2023 | 52.81 | 54.77 | 52.73 | 54.39 | 3,191,358 | +1.94(+3.71%) |
Jun 06, 2023 | 48.58 | 52.52 | 48.42 | 52.45 | 6,979,781 | +1.71(+3.38%) |
Jun 05, 2023 | 50.64 | 51.12 | 49.89 | 50.74 | 4,709,073 | +0.51(+1.02%) |
Jun 02, 2023 | 49.94 | 50.73 | 49.29 | 50.22 | 6,879,126 | +1.25(+2.55%) |
Jun 01, 2023 | 48.60 | 49.46 | 47.88 | 48.98 | 4,914,943 | +0.67(+1.39%) |
May 31, 2023 | 49.43 | 49.47 | 47.99 | 48.31 | 4,410,980 | -1.59(-3.18%) |
May 30, 2023 | 51.37 | 51.58 | 49.32 | 49.89 | 4,822,902 | -1.34(-2.61%) |
May 26, 2023 | 52.11 | 52.16 | 51.14 | 51.23 | 3,303,107 | -0.44(-0.85%) |
May 25, 2023 | 52.49 | 52.78 | 51.44 | 51.67 | 4,092,781 | -1.20(-2.27%) |
May 24, 2023 | 55.24 | 55.24 | 52.78 | 52.87 | 2,923,500 | -2.36(-4.28%) |
May 23, 2023 | 56.03 | 56.05 | 54.51 | 55.24 | 4,432,520 | -0.64(-1.15%) |
May 22, 2023 | 56.95 | 57.04 | 55.26 | 55.88 | 2,621,945 | -0.91(-1.60%) |
May 19, 2023 | 56.30 | 57.15 | 56.07 | 56.79 | 4,395,172 | +0.45(+0.80%) |
May 18, 2023 | 55.76 | 56.38 | 55.32 | 56.34 | 4,495,792 | +0.33(+0.59%) |
May 17, 2023 | 56.15 | 56.34 | 55.26 | 56.01 | 5,283,299 | -0.88(-1.55%) |
May 16, 2023 | 56.80 | 57.35 | 55.95 | 56.89 | 3,773,621 | -0.15(-0.26%) |
May 15, 2023 | 55.10 | 57.12 | 54.81 | 57.03 | 3,274,646 | +2.14(+3.89%) |
May 12, 2023 | 55.25 | 56.88 | 53.91 | 54.90 | 9,353,276 | -1.70(-3.00%) |
May 11, 2023 | 54.54 | 56.61 | 53.85 | 56.59 | 7,460,271 | -1.48(-2.56%) |
May 10, 2023 | 58.92 | 59.08 | 57.29 | 58.08 | 3,202,667 | -0.44(-0.75%) |
May 09, 2023 | 58.91 | 59.04 | 57.99 | 58.52 | 2,891,479 | -0.60(-1.02%) |
May 08, 2023 | 60.42 | 61.37 | 59.02 | 59.12 | 2,498,242 | -0.49(-0.83%) |
May 05, 2023 | 59.05 | 59.80 | 57.91 | 59.62 | 2,463,070 | +1.63(+2.81%) |
May 04, 2023 | 61.35 | 61.45 | 57.81 | 57.99 | 3,869,563 | -3.47(-5.65%) |
May 03, 2023 | 63.28 | 63.75 | 61.34 | 61.46 | 2,315,669 | -1.58(-2.50%) |
May 02, 2023 | 63.69 | 63.82 | 62.14 | 63.04 | 4,023,076 | -0.99(-1.55%) |
May 01, 2023 | 63.65 | 64.23 | 63.32 | 64.03 | 2,282,617 | +0.41(+0.65%) |
Apr 28, 2023 | 63.02 | 63.96 | 62.42 | 63.61 | 1,275,023 | +0.37(+0.58%) |
Apr 27, 2023 | 63.91 | 63.91 | 62.98 | 63.25 | 1,207,386 | -0.06(-0.10%) |
Apr 26, 2023 | 63.94 | 64.12 | 62.95 | 63.31 | 1,230,836 | -0.38(-0.59%) |
Apr 25, 2023 | 64.62 | 65.31 | 63.67 | 63.69 | 1,681,422 | -1.60(-2.46%) |
Apr 24, 2023 | 64.96 | 65.58 | 64.70 | 65.29 | 1,451,404 | +0.56(+0.86%) |
Apr 21, 2023 | 65.72 | 65.76 | 64.38 | 64.73 | 2,652,398 | -1.36(-2.05%) |
Apr 20, 2023 | 66.40 | 66.88 | 65.86 | 66.09 | 1,695,327 | -0.96(-1.44%) |
Apr 19, 2023 | 66.99 | 67.29 | 66.03 | 67.05 | 1,399,900 | -0.70(-1.03%) |
Apr 18, 2023 | 68.49 | 69.01 | 67.45 | 67.75 | 1,505,025 | -0.89(-1.30%) |
Apr 17, 2023 | 66.79 | 68.69 | 66.74 | 68.64 | 2,004,886 | +1.79(+2.67%) |
Apr 14, 2023 | 67.33 | 68.50 | 66.45 | 66.85 | 907,879 | -0.02(-0.03%) |
Apr 13, 2023 | 66.00 | 67.29 | 65.57 | 66.87 | 1,394,813 | +0.68(+1.02%) |
Apr 12, 2023 | 67.86 | 68.20 | 66.16 | 66.19 | 2,387,495 | -1.00(-1.49%) |
Apr 11, 2023 | 65.59 | 67.20 | 65.47 | 67.19 | 3,144,419 | +1.93(+2.96%) |
Apr 10, 2023 | 63.22 | 66.30 | 62.88 | 65.26 | 2,980,536 | +2.91(+4.68%) |
Apr 06, 2023 | 64.71 | 64.93 | 61.89 | 62.34 | 3,243,026 | -3.13(-4.79%) |
Apr 05, 2023 | 66.58 | 66.70 | 65.18 | 65.48 | 1,992,948 | -1.48(-2.20%) |
Apr 04, 2023 | 67.91 | 68.38 | 66.29 | 66.95 | 1,727,358 | -1.01(-1.48%) |
Apr 03, 2023 | 68.65 | 69.01 | 67.30 | 67.96 | 1,239,445 | +0.27(+0.39%) |
Mar 31, 2023 | 66.49 | 67.72 | 66.47 | 67.69 | 1,605,769 | +1.07(+1.61%) |
Mar 30, 2023 | 67.27 | 67.58 | 66.33 | 66.62 | 1,513,297 | +1.12(+1.70%) |
Mar 29, 2023 | 65.97 | 66.53 | 65.24 | 65.51 | 2,198,325 | +0.50(+0.78%) |
Mar 28, 2023 | 65.31 | 66.01 | 64.66 | 65.00 | 1,946,269 | -0.32(-0.50%) |
Mar 27, 2023 | 65.71 | 66.16 | 63.98 | 65.33 | 2,056,921 | +0.67(+1.03%) |
Mar 24, 2023 | 65.27 | 65.35 | 63.68 | 64.66 | 2,194,917 | -1.32(-1.99%) |
Mar 23, 2023 | 67.63 | 68.54 | 65.64 | 65.97 | 2,415,201 | -1.03(-1.53%) |
Mar 22, 2023 | 67.97 | 68.36 | 66.87 | 67.00 | 3,587,354 | -0.77(-1.13%) |
Mar 21, 2023 | 67.97 | 68.88 | 67.27 | 67.77 | 2,837,949 | +1.25(+1.88%) |
Mar 20, 2023 | 66.04 | 67.22 | 65.56 | 66.51 | 2,226,232 | +1.01(+1.54%) |
Mar 17, 2023 | 64.95 | 65.88 | 64.56 | 65.51 | 2,132,901 | +0.03(+0.04%) |
Mar 16, 2023 | 64.97 | 66.43 | 64.23 | 65.48 | 2,140,105 | -0.27(-0.41%) |
Mar 15, 2023 | 66.51 | 66.53 | 64.34 | 65.75 | 2,868,090 | -2.82(-4.11%) |
Mar 14, 2023 | 69.18 | 71.25 | 67.78 | 68.57 | 4,275,195 | +1.84(+2.75%) |
Mar 13, 2023 | 67.34 | 67.93 | 65.51 | 66.73 | 2,928,725 | -1.53(-2.24%) |
Mar 10, 2023 | 70.70 | 71.37 | 68.17 | 68.26 | 3,370,204 | -2.72(-3.83%) |
Mar 09, 2023 | 73.28 | 73.78 | 70.79 | 70.98 | 4,125,105 | -2.28(-3.11%) |
Mar 08, 2023 | 71.67 | 73.50 | 71.35 | 73.26 | 3,072,602 | +1.56(+2.17%) |
Mar 07, 2023 | 72.61 | 72.97 | 71.02 | 71.70 | 3,219,048 | -1.42(-1.95%) |
Mar 06, 2023 | 74.33 | 74.49 | 72.57 | 73.13 | 1,748,905 | -1.48(-1.98%) |
Mar 03, 2023 | 73.65 | 75.04 | 72.78 | 74.60 | 2,264,985 | +0.23(+0.31%) |
Mar 02, 2023 | 70.56 | 74.69 | 70.20 | 74.37 | 2,905,022 | +3.58(+5.05%) |
Mar 01, 2023 | 70.26 | 71.53 | 70.01 | 70.79 | 1,526,607 | +0.72(+1.03%) |
Feb 28, 2023 | 70.15 | 70.81 | 69.66 | 70.07 | 1,523,930 | +0.03(+0.04%) |
Feb 27, 2023 | 70.35 | 70.95 | 69.88 | 70.05 | 1,170,958 | +0.79(+1.14%) |
Feb 24, 2023 | 69.48 | 69.48 | 67.85 | 69.25 | 1,685,025 | -0.76(-1.08%) |
Feb 23, 2023 | 70.19 | 71.05 | 68.85 | 70.01 | 1,775,113 | +0.11(+0.15%) |
Feb 22, 2023 | 68.01 | 69.97 | 67.87 | 69.90 | 3,053,423 | +2.25(+3.33%) |
Feb 21, 2023 | 66.80 | 68.29 | 66.56 | 67.65 | 2,361,149 | +0.34(+0.51%) |
Feb 17, 2023 | 69.38 | 69.51 | 67.26 | 67.31 | 2,024,078 | -2.89(-4.12%) |
Feb 16, 2023 | 67.60 | 73.54 | 66.95 | 70.20 | 4,826,390 | +0.78(+1.13%) |
Feb 15, 2023 | 68.21 | 69.47 | 67.37 | 69.42 | 3,410,009 | +0.07(+0.10%) |
Feb 14, 2023 | 70.56 | 70.60 | 68.32 | 69.34 | 3,321,713 | -1.50(-2.11%) |
Feb 13, 2023 | 72.13 | 72.19 | 70.16 | 70.84 | 2,346,640 | -1.29(-1.79%) |
Feb 10, 2023 | 70.93 | 72.68 | 70.74 | 72.13 | 1,683,806 | +1.35(+1.91%) |
Feb 09, 2023 | 71.24 | 71.48 | 70.28 | 70.78 | 1,858,891 | +0.35(+0.50%) |
Feb 08, 2023 | 72.80 | 73.10 | 70.40 | 70.42 | 3,422,418 | -2.73(-3.73%) |
Feb 07, 2023 | 74.32 | 74.51 | 72.30 | 73.15 | 3,211,034 | -1.39(-1.86%) |
Feb 06, 2023 | 74.51 | 75.30 | 73.41 | 74.54 | 2,611,433 | -0.20(-0.27%) |
Feb 03, 2023 | 75.21 | 75.33 | 74.07 | 74.74 | 3,221,605 | -1.39(-1.82%) |
Feb 02, 2023 | 75.68 | 76.72 | 74.98 | 76.13 | 2,624,820 | +0.77(+1.02%) |