Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.37 | 59.77 | 59.28 | 59.65 | 4,900,914 | +0.61(+1.04%) |
Jan 30, 2024 | 58.96 | 59.07 | 58.52 | 59.04 | 3,425,365 | +0.43(+0.74%) |
Jan 29, 2024 | 58.28 | 58.76 | 58.18 | 58.60 | 2,427,082 | +0.61(+1.06%) |
Jan 26, 2024 | 58.05 | 58.13 | 57.80 | 57.99 | 2,877,792 | -0.10(-0.17%) |
Jan 25, 2024 | 58.10 | 58.21 | 57.87 | 58.09 | 3,537,923 | +0.35(+0.60%) |
Jan 24, 2024 | 58.42 | 58.43 | 57.59 | 57.75 | 4,988,605 | -0.33(-0.56%) |
Jan 23, 2024 | 58.05 | 58.11 | 57.80 | 58.07 | 6,773,055 | -0.38(-0.66%) |
Jan 22, 2024 | 58.56 | 58.71 | 58.32 | 58.46 | 7,158,269 | +0.32(+0.54%) |
Jan 19, 2024 | 57.91 | 58.18 | 57.66 | 58.14 | 2,177,387 | +0.15(+0.26%) |
Jan 18, 2024 | 58.33 | 58.40 | 57.81 | 57.99 | 2,547,033 | -0.47(-0.81%) |
Jan 17, 2024 | 58.42 | 58.64 | 58.18 | 58.47 | 3,358,221 | -0.12(-0.20%) |
Jan 16, 2024 | 59.05 | 59.13 | 58.40 | 58.59 | 3,780,453 | -0.99(-1.66%) |
Jan 12, 2024 | 59.64 | 59.94 | 59.38 | 59.57 | 2,893,863 | -0.01(-0.02%) |
Jan 11, 2024 | 59.24 | 59.64 | 59.00 | 59.58 | 4,846,061 | +0.36(+0.60%) |
Jan 10, 2024 | 59.67 | 59.74 | 59.22 | 59.23 | 2,450,623 | -0.31(-0.51%) |
Jan 09, 2024 | 59.49 | 59.77 | 59.45 | 59.53 | 2,641,732 | -0.26(-0.43%) |
Jan 08, 2024 | 59.26 | 59.88 | 59.16 | 59.79 | 3,985,732 | +0.49(+0.83%) |
Jan 05, 2024 | 59.36 | 60.04 | 59.21 | 59.30 | 3,284,155 | -0.49(-0.83%) |
Jan 04, 2024 | 59.90 | 60.02 | 59.69 | 59.79 | 2,810,122 | -0.82(-1.35%) |
Jan 03, 2024 | 59.89 | 60.69 | 59.74 | 60.61 | 4,299,058 | +0.19(+0.31%) |
Jan 02, 2024 | 60.35 | 60.59 | 60.24 | 60.42 | 3,850,849 | -0.32(-0.52%) |
Dec 29, 2023 | 60.86 | 61.22 | 60.65 | 60.74 | 3,040,796 | -0.50(-0.82%) |
Dec 28, 2023 | 61.38 | 61.66 | 61.10 | 61.24 | 1,658,854 | -0.39(-0.64%) |
Dec 27, 2023 | 61.20 | 61.65 | 61.07 | 61.64 | 1,997,886 | +1.02(+1.68%) |
Dec 26, 2023 | 60.50 | 60.70 | 60.47 | 60.62 | 1,734,893 | +0.12(+0.20%) |
Dec 22, 2023 | 60.95 | 60.95 | 60.32 | 60.50 | 1,828,766 | -0.19(-0.31%) |
Dec 21, 2023 | 61.15 | 61.20 | 60.56 | 60.69 | 2,191,056 | -0.34(-0.56%) |
Dec 20, 2023 | 60.72 | 61.09 | 60.45 | 61.03 | 1,894,823 | +0.48(+0.80%) |
Dec 19, 2023 | 60.58 | 60.80 | 60.45 | 60.55 | 2,100,670 | +0.24(+0.39%) |
Dec 18, 2023 | 60.36 | 60.36 | 60.12 | 60.31 | 2,307,378 | -0.40(-0.66%) |
Dec 15, 2023 | 60.49 | 60.85 | 60.43 | 60.72 | 2,984,961 | +0.08(+0.13%) |
Dec 14, 2023 | 59.93 | 60.67 | 59.80 | 60.64 | 3,228,122 | +1.40(+2.36%) |
Dec 13, 2023 | 58.32 | 59.35 | 58.24 | 59.24 | 2,955,509 | +1.28(+2.21%) |
Dec 12, 2023 | 57.72 | 58.04 | 57.60 | 57.96 | 2,203,688 | +0.15(+0.26%) |
Dec 11, 2023 | 57.63 | 57.87 | 57.38 | 57.81 | 5,972,873 | -0.09(-0.15%) |
Dec 08, 2023 | 57.87 | 58.02 | 57.56 | 57.90 | 4,868,989 | -0.47(-0.81%) |
Dec 07, 2023 | 58.27 | 58.79 | 58.24 | 58.38 | 3,758,298 | -0.31(-0.54%) |
Dec 06, 2023 | 58.24 | 58.79 | 58.14 | 58.69 | 5,294,584 | +0.71(+1.22%) |
Dec 05, 2023 | 57.45 | 57.99 | 57.40 | 57.98 | 10,239,277 | +1.14(+2.01%) |
Dec 04, 2023 | 56.80 | 56.99 | 56.57 | 56.84 | 3,781,014 | -0.23(-0.40%) |
Dec 01, 2023 | 56.10 | 57.14 | 56.03 | 57.07 | 2,433,901 | +0.94(+1.68%) |
Nov 30, 2023 | 56.30 | 56.41 | 55.87 | 56.12 | 4,157,550 | -0.58(-1.02%) |
Nov 29, 2023 | 56.41 | 56.73 | 56.22 | 56.70 | 2,856,693 | +0.67(+1.19%) |
Nov 28, 2023 | 55.72 | 56.08 | 55.66 | 56.04 | 3,028,095 | +0.13(+0.23%) |
Nov 27, 2023 | 55.40 | 55.94 | 55.32 | 55.91 | 1,921,778 | +0.82(+1.50%) |
Nov 24, 2023 | 55.27 | 55.33 | 55.08 | 55.08 | 791,528 | -0.60(-1.07%) |
Nov 22, 2023 | 55.86 | 55.96 | 55.44 | 55.68 | 1,601,646 | +0.15(+0.26%) |
Nov 21, 2023 | 55.54 | 55.69 | 55.19 | 55.54 | 2,361,417 | -0.01(-0.02%) |
Nov 20, 2023 | 55.03 | 55.61 | 55.03 | 55.55 | 2,356,493 | +0.27(+0.50%) |
Nov 17, 2023 | 55.32 | 55.47 | 55.03 | 55.27 | 2,225,851 | +0.23(+0.41%) |
Nov 16, 2023 | 54.90 | 55.24 | 54.85 | 55.05 | 9,562,070 | +0.63(+1.15%) |
Nov 15, 2023 | 54.71 | 54.74 | 54.30 | 54.42 | 1,852,144 | -0.73(-1.32%) |
Nov 14, 2023 | 55.25 | 55.34 | 54.85 | 55.14 | 3,421,913 | +1.16(+2.14%) |
Nov 13, 2023 | 53.65 | 54.05 | 53.47 | 53.99 | 2,348,443 | -0.08(-0.15%) |
Nov 10, 2023 | 54.25 | 54.32 | 53.96 | 54.06 | 1,790,718 | +0.26(+0.49%) |
Nov 09, 2023 | 54.64 | 54.66 | 53.40 | 53.80 | 2,859,995 | -1.16(-2.11%) |
Nov 08, 2023 | 54.39 | 55.02 | 54.35 | 54.96 | 2,848,529 | +0.79(+1.47%) |
Nov 07, 2023 | 53.92 | 54.43 | 53.90 | 54.16 | 2,928,359 | +0.72(+1.34%) |
Nov 06, 2023 | 53.62 | 53.67 | 53.33 | 53.45 | 2,473,976 | -0.46(-0.86%) |
Nov 03, 2023 | 54.58 | 54.72 | 53.90 | 53.91 | 2,639,615 | +0.36(+0.68%) |
Nov 02, 2023 | 53.36 | 53.71 | 53.10 | 53.54 | 3,322,990 | +1.08(+2.06%) |
Nov 01, 2023 | 51.87 | 52.48 | 51.85 | 52.47 | 5,143,304 | +1.03(+2.00%) |
Oct 31, 2023 | 51.86 | 52.06 | 51.43 | 51.44 | 5,329,542 | -0.22(-0.44%) |
Oct 30, 2023 | 51.52 | 51.88 | 51.21 | 51.66 | 2,243,640 | -0.22(-0.43%) |
Oct 27, 2023 | 51.73 | 51.91 | 51.48 | 51.88 | 1,786,760 | -0.13(-0.24%) |
Oct 26, 2023 | 51.32 | 52.07 | 51.28 | 52.01 | 2,320,237 | +0.72(+1.41%) |
Oct 25, 2023 | 51.62 | 51.67 | 51.12 | 51.29 | 2,472,527 | -1.05(-2.00%) |
Oct 24, 2023 | 51.88 | 52.34 | 51.67 | 52.33 | 3,799,854 | +0.55(+1.06%) |
Oct 23, 2023 | 50.98 | 52.13 | 50.75 | 51.79 | 2,304,841 | +0.59(+1.15%) |
Oct 20, 2023 | 51.07 | 51.37 | 50.94 | 51.20 | 2,508,810 | +0.31(+0.61%) |
Oct 19, 2023 | 51.48 | 51.85 | 50.87 | 50.89 | 4,299,450 | -0.91(-1.76%) |
Oct 18, 2023 | 51.78 | 51.95 | 51.45 | 51.80 | 3,270,005 | -0.47(-0.90%) |
Oct 17, 2023 | 52.06 | 52.47 | 51.84 | 52.27 | 6,197,787 | -0.59(-1.11%) |
Oct 16, 2023 | 52.85 | 52.94 | 52.68 | 52.85 | 3,749,787 | -0.78(-1.46%) |
Oct 13, 2023 | 53.66 | 53.76 | 53.41 | 53.63 | 1,500,013 | +0.85(+1.61%) |
Oct 12, 2023 | 53.91 | 53.95 | 52.70 | 52.78 | 2,605,043 | -1.32(-2.44%) |
Oct 11, 2023 | 53.78 | 54.10 | 53.63 | 54.10 | 2,669,088 | +1.00(+1.88%) |
Oct 10, 2023 | 52.63 | 53.39 | 52.47 | 53.11 | 2,805,646 | -0.08(-0.15%) |
Oct 09, 2023 | 52.46 | 53.20 | 52.23 | 53.19 | 2,181,797 | +1.12(+2.16%) |
Oct 06, 2023 | 51.70 | 52.55 | 51.63 | 52.06 | 2,406,151 | -0.61(-1.15%) |
Oct 05, 2023 | 52.80 | 52.84 | 52.54 | 52.67 | 2,451,592 | -0.19(-0.35%) |
Oct 04, 2023 | 52.61 | 52.91 | 52.37 | 52.85 | 4,542,911 | +0.64(+1.22%) |
Oct 03, 2023 | 52.88 | 53.08 | 52.11 | 52.22 | 3,519,591 | -1.03(-1.93%) |
Oct 02, 2023 | 53.72 | 53.78 | 53.08 | 53.24 | 3,504,982 | -0.85(-1.58%) |
Sep 29, 2023 | 54.41 | 54.55 | 53.77 | 54.10 | 2,595,888 | +0.04(+0.07%) |
Sep 28, 2023 | 53.49 | 54.08 | 53.18 | 54.06 | 2,346,238 | +0.12(+0.22%) |
Sep 27, 2023 | 54.61 | 54.66 | 53.73 | 53.94 | 2,308,490 | -0.28(-0.52%) |
Sep 26, 2023 | 54.56 | 54.64 | 54.14 | 54.22 | 2,094,677 | -0.18(-0.32%) |
Sep 25, 2023 | 54.66 | 54.59 | 54.37 | 54.40 | 2,214,368 | -1.24(-2.22%) |
Sep 22, 2023 | 55.28 | 55.74 | 55.20 | 55.64 | 1,123,059 | +0.41(+0.74%) |
Sep 21, 2023 | 55.53 | 55.57 | 55.22 | 55.23 | 2,600,634 | -1.29(-2.28%) |
Sep 20, 2023 | 56.67 | 56.83 | 56.51 | 56.51 | 1,616,192 | +0.11(+0.19%) |
Sep 19, 2023 | 56.54 | 56.74 | 56.40 | 56.41 | 1,099,832 | -0.35(-0.62%) |
Sep 18, 2023 | 56.43 | 56.80 | 56.42 | 56.76 | 881,238 | +0.22(+0.40%) |
Sep 15, 2023 | 56.75 | 56.75 | 56.50 | 56.53 | 3,068,809 | -0.29(-0.51%) |
Sep 14, 2023 | 57.06 | 57.19 | 56.74 | 56.83 | 944,539 | -0.34(-0.60%) |
Sep 13, 2023 | 56.99 | 57.34 | 56.94 | 57.17 | 1,030,993 | +0.03(+0.05%) |
Sep 12, 2023 | 57.00 | 57.16 | 56.82 | 57.14 | 1,095,603 | +0.26(+0.46%) |
Sep 11, 2023 | 56.89 | 57.03 | 56.80 | 56.88 | 796,840 | -0.35(-0.61%) |
Sep 08, 2023 | 57.27 | 57.55 | 57.13 | 57.23 | 1,143,065 | +0.19(+0.34%) |
Sep 07, 2023 | 57.04 | 57.08 | 56.86 | 57.03 | 938,385 | +0.12(+0.21%) |
Sep 06, 2023 | 57.11 | 57.12 | 56.74 | 56.91 | 1,247,666 | +0.11(+0.19%) |
Sep 05, 2023 | 57.19 | 57.22 | 56.77 | 56.81 | 1,473,225 | -0.69(-1.20%) |
Sep 01, 2023 | 58.06 | 58.06 | 57.39 | 57.50 | 1,531,886 | -0.87(-1.48%) |
Aug 31, 2023 | 58.31 | 58.60 | 58.26 | 58.37 | 1,700,659 | +0.24(+0.42%) |
Aug 30, 2023 | 58.11 | 58.23 | 57.96 | 58.12 | 1,925,593 | -0.04(-0.07%) |
Aug 29, 2023 | 57.40 | 58.27 | 57.37 | 58.16 | 2,790,697 | +0.59(+1.03%) |
Aug 28, 2023 | 57.76 | 57.76 | 57.34 | 57.57 | 1,222,015 | +0.07(+0.12%) |
Aug 25, 2023 | 57.23 | 57.67 | 57.11 | 57.50 | 1,419,000 | +0.12(+0.20%) |
Aug 24, 2023 | 57.49 | 57.71 | 57.35 | 57.38 | 1,086,414 | -0.26(-0.46%) |
Aug 23, 2023 | 57.07 | 57.69 | 57.01 | 57.65 | 1,451,478 | +1.21(+2.15%) |
Aug 22, 2023 | 56.08 | 56.48 | 56.01 | 56.43 | 1,149,032 | +0.36(+0.64%) |
Aug 21, 2023 | 56.15 | 56.21 | 55.90 | 56.07 | 3,419,668 | -0.72(-1.27%) |
Aug 18, 2023 | 56.62 | 57.02 | 56.55 | 56.79 | 1,104,151 | +0.17(+0.31%) |
Aug 17, 2023 | 56.65 | 56.70 | 56.36 | 56.62 | 1,216,313 | -0.22(-0.39%) |
Aug 16, 2023 | 57.07 | 57.35 | 56.75 | 56.84 | 2,039,749 | -0.42(-0.73%) |
Aug 15, 2023 | 57.36 | 57.59 | 57.23 | 57.26 | 1,347,895 | -0.30(-0.52%) |
Aug 14, 2023 | 57.58 | 57.98 | 57.39 | 57.56 | 1,247,124 | -0.11(-0.19%) |
Aug 11, 2023 | 57.65 | 57.96 | 57.59 | 57.67 | 1,616,091 | -0.19(-0.34%) |
Aug 10, 2023 | 58.64 | 58.82 | 57.84 | 57.86 | 1,388,679 | -0.86(-1.47%) |
Aug 09, 2023 | 58.57 | 58.78 | 58.54 | 58.72 | 1,304,120 | +0.28(+0.48%) |
Aug 08, 2023 | 58.54 | 58.83 | 58.31 | 58.44 | 1,363,843 | +0.63(+1.09%) |
Aug 07, 2023 | 58.09 | 58.13 | 57.75 | 57.81 | 1,965,002 | -0.50(-0.85%) |
Aug 04, 2023 | 57.53 | 58.40 | 57.53 | 58.31 | 1,655,249 | +0.97(+1.69%) |
Aug 03, 2023 | 57.50 | 57.59 | 57.16 | 57.34 | 3,342,302 | -1.22(-2.09%) |
Aug 02, 2023 | 58.52 | 58.63 | 58.17 | 58.56 | 2,060,675 | -0.54(-0.92%) |
Aug 01, 2023 | 59.44 | 59.49 | 58.96 | 59.10 | 1,911,117 | -0.93(-1.54%) |
Jul 31, 2023 | 59.76 | 60.16 | 59.76 | 60.03 | 1,647,367 | +0.16(+0.28%) |
Jul 28, 2023 | 59.64 | 59.89 | 59.52 | 59.87 | 1,397,280 | +0.27(+0.46%) |
Jul 27, 2023 | 60.38 | 60.50 | 59.37 | 59.59 | 2,056,462 | -1.13(-1.87%) |
Jul 26, 2023 | 60.91 | 60.91 | 60.52 | 60.73 | 1,088,365 | +0.12(+0.19%) |
Jul 25, 2023 | 60.44 | 60.80 | 60.41 | 60.61 | 1,307,737 | -0.13(-0.21%) |
Jul 24, 2023 | 61.07 | 61.15 | 60.69 | 60.74 | 1,443,290 | -0.22(-0.37%) |
Jul 21, 2023 | 61.16 | 61.27 | 60.89 | 60.96 | 3,572,904 | +0.05(+0.08%) |
Jul 20, 2023 | 61.20 | 61.23 | 60.68 | 60.91 | 3,860,936 | -0.74(-1.19%) |
Jul 19, 2023 | 61.15 | 61.66 | 61.01 | 61.65 | 10,889,814 | +0.62(+1.02%) |
Jul 18, 2023 | 61.06 | 61.20 | 60.93 | 61.03 | 1,442,502 | +0.25(+0.41%) |
Jul 17, 2023 | 60.71 | 60.86 | 60.54 | 60.78 | 1,716,583 | +0.03(+0.05%) |
Jul 14, 2023 | 60.98 | 61.09 | 60.71 | 60.75 | 1,964,540 | -0.30(-0.49%) |
Jul 13, 2023 | 60.78 | 61.12 | 60.57 | 61.05 | 1,537,155 | +0.60(+0.99%) |
Jul 12, 2023 | 60.04 | 60.60 | 59.86 | 60.45 | 2,232,772 | +0.69(+1.15%) |
Jul 11, 2023 | 59.68 | 59.91 | 59.54 | 59.76 | 1,595,605 | +0.26(+0.44%) |
Jul 10, 2023 | 59.29 | 59.67 | 59.26 | 59.50 | 2,904,249 | +0.12(+0.20%) |
Jul 07, 2023 | 59.41 | 59.65 | 59.31 | 59.38 | 2,818,914 | -0.29(-0.49%) |
Jul 06, 2023 | 59.94 | 60.02 | 59.53 | 59.67 | 5,009,927 | -0.83(-1.38%) |
Jul 05, 2023 | 60.98 | 61.03 | 60.30 | 60.50 | 1,938,950 | -0.56(-0.92%) |
Jul 03, 2023 | 61.48 | 61.72 | 61.07 | 61.07 | 1,241,292 | -0.33(-0.54%) |
Jun 30, 2023 | 60.89 | 61.46 | 60.79 | 61.40 | 2,400,983 | +0.62(+1.02%) |
Jun 29, 2023 | 60.99 | 61.06 | 60.58 | 60.78 | 3,817,155 | -1.03(-1.67%) |
Jun 28, 2023 | 61.68 | 61.90 | 61.36 | 61.82 | 1,445,988 | +0.28(+0.46%) |
Jun 27, 2023 | 61.79 | 61.99 | 61.31 | 61.54 | 1,032,421 | -0.16(-0.27%) |
Jun 26, 2023 | 61.78 | 61.89 | 61.56 | 61.70 | 733,412 | +0.07(+0.11%) |
Jun 23, 2023 | 61.95 | 62.00 | 61.44 | 61.63 | 1,080,427 | +0.51(+0.84%) |
Jun 22, 2023 | 61.36 | 61.60 | 61.03 | 61.12 | 886,021 | -0.66(-1.06%) |
Jun 21, 2023 | 61.33 | 61.83 | 61.09 | 61.78 | 1,411,992 | +0.14(+0.24%) |
Jun 20, 2023 | 61.52 | 61.82 | 61.52 | 61.63 | 1,141,831 | +0.37(+0.60%) |
Jun 16, 2023 | 61.16 | 61.36 | 60.91 | 61.27 | 1,042,268 | -0.21(-0.35%) |
Jun 15, 2023 | 61.47 | 61.79 | 61.24 | 61.48 | 2,314,903 | +0.60(+0.98%) |
Jun 14, 2023 | 60.75 | 61.07 | 60.62 | 60.88 | 2,691,685 | +0.36(+0.59%) |
Jun 13, 2023 | 61.09 | 61.16 | 60.37 | 60.52 | 1,735,947 | -0.58(-0.95%) |
Jun 12, 2023 | 61.14 | 61.14 | 60.50 | 61.10 | 1,251,956 | +0.12(+0.19%) |
Jun 09, 2023 | 60.75 | 61.13 | 60.63 | 60.99 | 779,513 | -0.05(-0.08%) |
Jun 08, 2023 | 60.35 | 61.08 | 60.34 | 61.03 | 947,401 | +0.70(+1.15%) |
Jun 07, 2023 | 61.08 | 61.21 | 60.30 | 60.34 | 1,450,086 | -0.87(-1.42%) |
Jun 06, 2023 | 60.96 | 61.24 | 60.68 | 61.21 | 892,158 | +0.26(+0.43%) |
Jun 05, 2023 | 60.67 | 61.25 | 60.56 | 60.95 | 665,153 | -0.09(-0.14%) |
Jun 02, 2023 | 61.56 | 61.58 | 61.00 | 61.03 | 1,082,395 | -0.58(-0.94%) |
Jun 01, 2023 | 61.68 | 61.87 | 61.37 | 61.61 | 1,009,676 | +0.22(+0.36%) |
May 31, 2023 | 60.84 | 61.48 | 60.77 | 61.39 | 1,589,504 | +0.53(+0.87%) |
May 30, 2023 | 60.48 | 60.93 | 60.39 | 60.86 | 1,109,212 | +0.63(+1.04%) |
May 26, 2023 | 59.74 | 60.26 | 59.65 | 60.23 | 2,833,136 | +0.36(+0.60%) |
May 25, 2023 | 60.14 | 60.18 | 59.72 | 59.88 | 1,244,586 | -0.20(-0.34%) |
May 24, 2023 | 60.48 | 60.50 | 60.07 | 60.08 | 1,332,057 | -0.25(-0.42%) |
May 23, 2023 | 60.02 | 60.46 | 59.94 | 60.33 | 1,041,178 | +0.13(+0.22%) |
May 22, 2023 | 60.48 | 60.72 | 60.15 | 60.20 | 1,538,062 | -0.23(-0.38%) |
May 19, 2023 | 60.47 | 60.83 | 60.30 | 60.43 | 1,341,029 | -0.40(-0.65%) |
May 18, 2023 | 61.05 | 61.06 | 60.78 | 60.82 | 1,003,772 | -0.49(-0.80%) |
May 17, 2023 | 61.59 | 61.62 | 61.17 | 61.31 | 882,383 | -0.15(-0.25%) |
May 16, 2023 | 61.21 | 61.47 | 61.03 | 61.47 | 1,285,113 | -0.17(-0.28%) |
May 15, 2023 | 61.71 | 61.77 | 61.61 | 61.64 | 1,625,565 | -0.62(-0.99%) |
May 12, 2023 | 62.69 | 62.80 | 62.23 | 62.26 | 850,250 | -0.46(-0.74%) |
May 11, 2023 | 62.88 | 62.97 | 62.53 | 62.72 | 1,509,909 | +0.58(+0.93%) |
May 10, 2023 | 61.92 | 62.23 | 61.90 | 62.14 | 1,112,315 | +0.57(+0.92%) |
May 09, 2023 | 61.81 | 61.86 | 61.54 | 61.57 | 1,162,430 | -0.18(-0.30%) |
May 08, 2023 | 61.79 | 61.98 | 61.68 | 61.76 | 1,563,597 | -0.75(-1.20%) |
May 05, 2023 | 62.26 | 62.55 | 62.11 | 62.51 | 3,964,700 | -0.30(-0.48%) |
May 04, 2023 | 62.75 | 63.43 | 62.68 | 62.81 | 1,533,454 | -0.50(-0.79%) |
May 03, 2023 | 63.14 | 63.46 | 62.76 | 63.31 | 1,274,025 | +0.40(+0.63%) |
May 02, 2023 | 62.00 | 62.91 | 61.93 | 62.91 | 1,385,318 | +1.37(+2.22%) |
May 01, 2023 | 62.68 | 62.75 | 61.35 | 61.55 | 2,028,628 | -1.61(-2.55%) |
Apr 28, 2023 | 63.00 | 63.33 | 62.86 | 63.15 | 599,805 | +0.89(+1.44%) |
Apr 27, 2023 | 62.50 | 62.53 | 62.16 | 62.26 | 661,914 | -0.59(-0.93%) |
Apr 26, 2023 | 63.38 | 63.59 | 62.78 | 62.85 | 1,374,786 | -0.61(-0.95%) |
Apr 25, 2023 | 63.12 | 63.54 | 63.09 | 63.45 | 1,102,809 | +0.89(+1.43%) |
Apr 24, 2023 | 62.36 | 62.60 | 62.27 | 62.56 | 565,016 | +0.57(+0.92%) |
Apr 21, 2023 | 62.51 | 62.57 | 61.95 | 61.99 | 794,133 | -0.34(-0.54%) |
Apr 20, 2023 | 62.29 | 62.49 | 62.21 | 62.33 | 1,119,831 | +0.48(+0.78%) |
Apr 19, 2023 | 61.74 | 61.92 | 61.50 | 61.85 | 774,640 | -0.09(-0.14%) |
Apr 18, 2023 | 61.70 | 62.13 | 61.69 | 61.93 | 1,069,190 | +0.24(+0.39%) |
Apr 17, 2023 | 62.02 | 62.11 | 61.64 | 61.69 | 1,491,483 | -0.70(-1.13%) |
Apr 14, 2023 | 62.62 | 62.67 | 62.24 | 62.39 | 751,547 | -0.57(-0.90%) |
Apr 13, 2023 | 63.50 | 63.69 | 62.88 | 62.96 | 903,820 | -0.45(-0.71%) |
Apr 12, 2023 | 63.54 | 63.58 | 62.86 | 63.41 | 4,126,490 | -0.04(-0.06%) |
Apr 11, 2023 | 63.52 | 63.55 | 63.20 | 63.45 | 493,709 | +0.08(+0.12%) |
Apr 10, 2023 | 63.83 | 63.87 | 63.22 | 63.37 | 1,057,577 | -0.88(-1.38%) |
Apr 06, 2023 | 64.27 | 64.50 | 64.23 | 64.26 | 920,447 | +0.11(+0.16%) |
Apr 05, 2023 | 63.96 | 64.27 | 63.76 | 64.15 | 1,188,203 | +0.62(+0.97%) |
Apr 04, 2023 | 62.74 | 63.87 | 62.74 | 63.54 | 718,517 | +0.37(+0.58%) |
Apr 03, 2023 | 62.79 | 63.46 | 62.66 | 63.17 | 1,103,757 | +0.34(+0.55%) |
Mar 31, 2023 | 62.37 | 62.99 | 62.21 | 62.83 | 1,026,805 | +0.77(+1.24%) |
Mar 30, 2023 | 61.86 | 62.19 | 61.75 | 62.06 | 604,462 | +0.31(+0.50%) |
Mar 29, 2023 | 61.47 | 61.86 | 61.41 | 61.75 | 670,247 | -0.16(-0.26%) |
Mar 28, 2023 | 61.77 | 61.98 | 61.66 | 61.92 | 623,050 | +0.08(+0.12%) |
Mar 27, 2023 | 62.22 | 62.57 | 61.83 | 61.84 | 984,058 | -1.31(-2.08%) |
Mar 24, 2023 | 63.38 | 63.51 | 62.89 | 63.16 | 929,910 | +0.26(+0.41%) |
Mar 23, 2023 | 62.35 | 63.03 | 62.10 | 62.90 | 996,645 | +0.08(+0.12%) |
Mar 22, 2023 | 61.87 | 62.88 | 61.72 | 62.82 | 1,073,149 | +0.83(+1.35%) |
Mar 21, 2023 | 62.15 | 62.31 | 61.82 | 61.98 | 628,239 | -0.60(-0.97%) |
Mar 20, 2023 | 63.12 | 63.13 | 62.45 | 62.59 | 885,512 | -0.48(-0.76%) |
Mar 17, 2023 | 62.99 | 63.59 | 62.94 | 63.07 | 1,317,979 | +0.78(+1.25%) |
Mar 16, 2023 | 63.47 | 63.80 | 62.17 | 62.29 | 1,590,663 | -0.48(-0.76%) |
Mar 15, 2023 | 63.11 | 63.61 | 62.36 | 62.77 | 1,214,453 | +1.15(+1.87%) |
Mar 14, 2023 | 62.23 | 62.42 | 61.45 | 61.62 | 1,307,754 | -0.95(-1.52%) |
Mar 13, 2023 | 63.72 | 64.22 | 62.13 | 62.57 | 1,354,906 | +0.33(+0.52%) |
Mar 10, 2023 | 61.46 | 62.32 | 61.40 | 62.24 | 1,443,696 | +1.95(+3.23%) |
Mar 09, 2023 | 59.99 | 60.50 | 59.85 | 60.30 | 1,198,558 | +0.19(+0.32%) |
Mar 08, 2023 | 60.46 | 60.76 | 59.89 | 60.11 | 790,463 | +0.07(+0.11%) |
Mar 07, 2023 | 59.93 | 60.36 | 59.59 | 60.04 | 780,180 | +0.32(+0.53%) |
Mar 06, 2023 | 60.30 | 60.35 | 59.65 | 59.72 | 625,649 | -0.38(-0.64%) |
Mar 03, 2023 | 59.65 | 60.11 | 59.42 | 60.11 | 686,982 | +1.27(+2.15%) |
Mar 02, 2023 | 58.63 | 58.92 | 58.51 | 58.84 | 1,680,309 | -0.47(-0.79%) |
Mar 01, 2023 | 59.64 | 59.73 | 59.15 | 59.31 | 1,131,725 | -0.72(-1.20%) |
Feb 28, 2023 | 59.39 | 60.03 | 59.22 | 60.03 | 835,601 | +0.26(+0.43%) |
Feb 27, 2023 | 59.82 | 59.99 | 59.60 | 59.77 | 636,252 | +0.17(+0.29%) |
Feb 24, 2023 | 59.86 | 60.03 | 59.39 | 59.60 | 1,113,447 | -0.74(-1.22%) |
Feb 23, 2023 | 59.97 | 60.51 | 59.91 | 60.33 | 1,210,715 | +0.54(+0.90%) |
Feb 22, 2023 | 59.65 | 60.05 | 59.65 | 59.80 | 4,077,235 | +0.44(+0.74%) |
Feb 21, 2023 | 59.71 | 59.81 | 59.31 | 59.36 | 926,821 | -1.11(-1.84%) |
Feb 17, 2023 | 59.80 | 60.47 | 59.72 | 60.47 | 765,254 | +0.40(+0.67%) |
Feb 16, 2023 | 60.31 | 60.40 | 59.92 | 60.07 | 1,635,411 | -0.77(-1.26%) |
Feb 15, 2023 | 61.09 | 61.28 | 60.53 | 60.83 | 778,047 | -0.50(-0.81%) |
Feb 14, 2023 | 61.45 | 61.78 | 60.87 | 61.33 | 791,799 | -0.17(-0.28%) |
Feb 13, 2023 | 61.18 | 61.57 | 61.12 | 61.50 | 801,867 | +0.51(+0.83%) |
Feb 10, 2023 | 61.57 | 61.59 | 60.90 | 60.99 | 1,043,371 | -0.66(-1.07%) |
Feb 09, 2023 | 62.70 | 62.74 | 61.55 | 61.65 | 1,055,164 | -0.55(-0.88%) |
Feb 08, 2023 | 61.93 | 62.20 | 61.58 | 62.20 | 1,624,309 | +0.27(+0.43%) |
Feb 07, 2023 | 62.08 | 62.55 | 61.89 | 61.93 | 938,956 | -0.47(-0.75%) |
Feb 06, 2023 | 62.30 | 62.58 | 62.26 | 62.40 | 3,457,624 | -0.47(-0.75%) |
Feb 03, 2023 | 62.89 | 63.06 | 62.52 | 62.87 | 1,118,989 | -0.94(-1.47%) |
Feb 02, 2023 | 64.15 | 64.34 | 63.66 | 63.81 | 1,019,097 | +0.10(+0.15%) |