Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 59.10 | 59.61 | 58.38 | 58.48 | 487,583 | -0.47(-0.79%) |
Nov 29, 2023 | 60.13 | 60.68 | 58.46 | 58.95 | 475,206 | -1.17(-1.94%) |
Nov 28, 2023 | 59.13 | 60.26 | 58.74 | 60.11 | 422,598 | +0.71(+1.20%) |
Nov 27, 2023 | 59.23 | 60.03 | 58.89 | 59.40 | 266,131 | -0.02(-0.03%) |
Nov 24, 2023 | 59.49 | 59.70 | 59.15 | 59.42 | 105,525 | +0.08(+0.13%) |
Nov 22, 2023 | 58.90 | 59.38 | 58.37 | 59.34 | 314,753 | +0.74(+1.27%) |
Nov 21, 2023 | 59.00 | 59.00 | 58.00 | 58.60 | 255,151 | -0.47(-0.80%) |
Nov 20, 2023 | 59.29 | 59.32 | 58.43 | 59.08 | 245,237 | -0.32(-0.53%) |
Nov 17, 2023 | 59.76 | 60.03 | 59.15 | 59.39 | 314,933 | +0.03(+0.05%) |
Nov 16, 2023 | 61.14 | 61.80 | 59.32 | 59.36 | 298,843 | -1.41(-2.33%) |
Nov 15, 2023 | 60.51 | 60.97 | 60.27 | 60.78 | 397,960 | +0.12(+0.20%) |
Nov 14, 2023 | 59.05 | 60.89 | 59.01 | 60.66 | 818,833 | +3.15(+5.47%) |
Nov 13, 2023 | 56.40 | 57.81 | 55.83 | 57.51 | 654,460 | +0.97(+1.71%) |
Nov 10, 2023 | 57.35 | 57.35 | 56.37 | 56.54 | 372,000 | -0.48(-0.84%) |
Nov 09, 2023 | 58.12 | 58.21 | 56.20 | 57.02 | 711,402 | -0.87(-1.50%) |
Nov 08, 2023 | 58.81 | 60.00 | 57.81 | 57.89 | 531,985 | -0.18(-0.30%) |
Nov 07, 2023 | 58.51 | 58.53 | 57.90 | 58.07 | 320,644 | -0.60(-1.02%) |
Nov 06, 2023 | 59.70 | 59.95 | 58.49 | 58.67 | 441,946 | -1.56(-2.58%) |
Nov 03, 2023 | 59.23 | 60.32 | 58.96 | 60.22 | 389,884 | +1.98(+3.40%) |
Nov 02, 2023 | 57.07 | 58.30 | 57.07 | 58.25 | 630,335 | +1.46(+2.57%) |
Nov 01, 2023 | 57.45 | 57.65 | 56.24 | 56.79 | 822,102 | -0.59(-1.02%) |
Oct 31, 2023 | 55.64 | 57.41 | 55.64 | 57.38 | 601,154 | +1.62(+2.91%) |
Oct 30, 2023 | 56.25 | 56.59 | 54.99 | 55.75 | 547,829 | -0.02(-0.03%) |
Oct 27, 2023 | 55.66 | 55.78 | 55.21 | 55.77 | 720,074 | +0.00(+0.00%) |
Oct 26, 2023 | 56.18 | 56.31 | 55.49 | 55.77 | 327,557 | -0.19(-0.33%) |
Oct 25, 2023 | 55.50 | 56.35 | 55.00 | 55.96 | 528,576 | -0.04(-0.07%) |
Oct 24, 2023 | 56.76 | 56.76 | 55.06 | 56.00 | 385,051 | +0.06(+0.10%) |
Oct 23, 2023 | 55.91 | 56.31 | 55.56 | 55.94 | 560,158 | -0.42(-0.75%) |
Oct 20, 2023 | 56.80 | 56.89 | 56.21 | 56.36 | 588,493 | -0.34(-0.60%) |
Oct 19, 2023 | 56.79 | 57.38 | 56.49 | 56.70 | 466,098 | -0.33(-0.58%) |
Oct 18, 2023 | 57.54 | 57.56 | 56.64 | 57.03 | 520,582 | -0.77(-1.34%) |
Oct 17, 2023 | 58.62 | 59.87 | 57.66 | 57.81 | 616,563 | -0.03(-0.05%) |
Oct 16, 2023 | 56.90 | 57.94 | 56.70 | 57.84 | 604,506 | +1.46(+2.59%) |
Oct 13, 2023 | 57.44 | 57.44 | 56.25 | 56.38 | 374,184 | -0.87(-1.52%) |
Oct 12, 2023 | 57.53 | 57.76 | 56.27 | 57.25 | 506,438 | -0.40(-0.70%) |
Oct 11, 2023 | 58.18 | 58.37 | 57.45 | 57.65 | 526,479 | -0.46(-0.79%) |
Oct 10, 2023 | 57.71 | 58.42 | 57.59 | 58.11 | 559,444 | +0.22(+0.37%) |
Oct 09, 2023 | 56.99 | 58.12 | 56.79 | 57.89 | 340,552 | +0.66(+1.15%) |
Oct 06, 2023 | 56.76 | 57.43 | 56.00 | 57.24 | 289,615 | -0.13(-0.22%) |
Oct 05, 2023 | 57.41 | 57.74 | 56.86 | 57.37 | 375,390 | -0.40(-0.69%) |
Oct 04, 2023 | 58.11 | 58.46 | 57.19 | 57.77 | 498,718 | -0.34(-0.59%) |
Oct 03, 2023 | 57.55 | 58.39 | 57.27 | 58.11 | 587,373 | +0.23(+0.39%) |
Oct 02, 2023 | 58.97 | 58.99 | 57.40 | 57.88 | 529,520 | -1.25(-2.12%) |
Sep 29, 2023 | 59.11 | 60.28 | 58.87 | 59.14 | 483,468 | +0.60(+1.02%) |
Sep 28, 2023 | 61.39 | 61.63 | 58.47 | 58.54 | 546,527 | -2.64(-4.32%) |
Sep 27, 2023 | 60.77 | 61.58 | 60.67 | 61.18 | 496,729 | +0.38(+0.63%) |
Sep 26, 2023 | 61.03 | 61.77 | 60.62 | 60.80 | 453,929 | -0.32(-0.53%) |
Sep 25, 2023 | 60.91 | 61.24 | 60.82 | 61.12 | 388,161 | +0.08(+0.13%) |
Sep 22, 2023 | 60.56 | 61.14 | 60.29 | 61.05 | 603,959 | +0.35(+0.58%) |
Sep 21, 2023 | 61.64 | 61.76 | 60.65 | 60.69 | 369,597 | -1.00(-1.62%) |
Sep 20, 2023 | 61.61 | 62.16 | 61.31 | 61.69 | 371,720 | +0.31(+0.51%) |
Sep 19, 2023 | 62.07 | 62.45 | 61.29 | 61.38 | 497,219 | -0.54(-0.87%) |
Sep 18, 2023 | 62.40 | 62.40 | 61.06 | 61.92 | 406,361 | -0.63(-1.00%) |
Sep 15, 2023 | 61.80 | 62.74 | 61.43 | 62.54 | 1,989,369 | +0.37(+0.60%) |
Sep 14, 2023 | 62.17 | 63.00 | 62.01 | 62.17 | 603,524 | +0.46(+0.75%) |
Sep 13, 2023 | 61.21 | 61.85 | 60.95 | 61.71 | 469,554 | +1.02(+1.68%) |
Sep 12, 2023 | 60.21 | 60.78 | 59.77 | 60.69 | 444,197 | +0.54(+0.90%) |
Sep 11, 2023 | 59.86 | 60.50 | 59.79 | 60.16 | 444,090 | +0.51(+0.85%) |
Sep 08, 2023 | 59.45 | 59.73 | 58.68 | 59.65 | 395,222 | +0.42(+0.71%) |
Sep 07, 2023 | 59.23 | 59.83 | 58.58 | 59.23 | 622,051 | +0.27(+0.46%) |
Sep 06, 2023 | 59.30 | 59.46 | 58.75 | 58.95 | 302,427 | -0.56(-0.94%) |
Sep 05, 2023 | 60.77 | 60.88 | 59.10 | 59.51 | 617,739 | -1.34(-2.20%) |
Sep 01, 2023 | 60.98 | 61.23 | 60.43 | 60.85 | 434,301 | +0.23(+0.37%) |
Aug 31, 2023 | 61.90 | 61.90 | 60.50 | 60.63 | 407,083 | -0.88(-1.43%) |
Aug 30, 2023 | 62.23 | 62.84 | 61.50 | 61.51 | 399,605 | -0.72(-1.16%) |
Aug 29, 2023 | 63.01 | 63.07 | 62.13 | 62.23 | 284,333 | -0.65(-1.03%) |
Aug 28, 2023 | 63.05 | 63.72 | 62.75 | 62.88 | 289,916 | +0.33(+0.53%) |
Aug 25, 2023 | 62.75 | 63.08 | 62.10 | 62.54 | 184,918 | +0.03(+0.05%) |
Aug 24, 2023 | 62.12 | 63.38 | 62.12 | 62.51 | 202,051 | -0.22(-0.34%) |
Aug 23, 2023 | 62.48 | 62.76 | 61.96 | 62.73 | 304,057 | +0.66(+1.06%) |
Aug 22, 2023 | 62.33 | 62.69 | 61.93 | 62.07 | 259,613 | -0.44(-0.70%) |
Aug 21, 2023 | 61.93 | 62.60 | 61.33 | 62.51 | 249,190 | +0.54(+0.87%) |
Aug 18, 2023 | 61.99 | 62.67 | 61.88 | 61.98 | 852,988 | -0.13(-0.20%) |
Aug 17, 2023 | 63.61 | 63.82 | 62.07 | 62.10 | 299,876 | -1.36(-2.14%) |
Aug 16, 2023 | 63.13 | 63.91 | 62.79 | 63.46 | 295,214 | +0.61(+0.97%) |
Aug 15, 2023 | 63.20 | 63.64 | 62.67 | 62.86 | 345,142 | -0.70(-1.11%) |
Aug 14, 2023 | 63.17 | 63.59 | 62.35 | 63.56 | 364,692 | +0.27(+0.43%) |
Aug 11, 2023 | 63.98 | 63.98 | 63.10 | 63.29 | 356,005 | -0.55(-0.87%) |
Aug 10, 2023 | 65.47 | 65.81 | 62.96 | 63.84 | 449,686 | -1.57(-2.40%) |
Aug 09, 2023 | 62.24 | 65.96 | 62.07 | 65.41 | 692,039 | +3.48(+5.62%) |
Aug 08, 2023 | 62.35 | 62.49 | 61.14 | 61.93 | 456,831 | -0.48(-0.76%) |
Aug 07, 2023 | 62.18 | 63.07 | 62.11 | 62.41 | 364,504 | +0.21(+0.34%) |
Aug 04, 2023 | 62.44 | 63.09 | 62.03 | 62.19 | 445,006 | -0.51(-0.82%) |
Aug 03, 2023 | 63.34 | 63.39 | 62.54 | 62.71 | 766,890 | -0.66(-1.04%) |
Aug 02, 2023 | 63.28 | 63.76 | 62.65 | 63.37 | 384,344 | -0.52(-0.82%) |
Aug 01, 2023 | 63.90 | 64.38 | 63.62 | 63.89 | 367,152 | -0.05(-0.08%) |
Jul 31, 2023 | 64.09 | 64.63 | 63.73 | 63.94 | 337,652 | +0.12(+0.18%) |
Jul 28, 2023 | 63.94 | 64.29 | 63.70 | 63.82 | 292,576 | +0.15(+0.23%) |
Jul 27, 2023 | 65.54 | 65.54 | 63.50 | 63.68 | 376,492 | -1.62(-2.48%) |
Jul 26, 2023 | 64.16 | 65.39 | 64.16 | 65.30 | 258,420 | +0.73(+1.13%) |
Jul 25, 2023 | 64.17 | 65.08 | 63.93 | 64.57 | 255,353 | +0.25(+0.39%) |
Jul 24, 2023 | 63.75 | 64.65 | 63.26 | 64.32 | 474,638 | +0.61(+0.96%) |
Jul 21, 2023 | 64.09 | 64.47 | 63.69 | 63.71 | 477,435 | -0.10(-0.15%) |
Jul 20, 2023 | 63.03 | 64.12 | 62.37 | 63.80 | 431,979 | +1.01(+1.61%) |
Jul 19, 2023 | 62.38 | 62.92 | 62.22 | 62.79 | 323,459 | +0.86(+1.39%) |
Jul 18, 2023 | 61.97 | 62.91 | 60.70 | 61.93 | 287,453 | +0.08(+0.13%) |
Jul 17, 2023 | 62.43 | 62.65 | 61.48 | 61.85 | 380,523 | -0.63(-1.01%) |
Jul 14, 2023 | 62.97 | 62.97 | 61.76 | 62.48 | 271,192 | -0.71(-1.12%) |
Jul 13, 2023 | 62.85 | 63.50 | 62.70 | 63.19 | 329,995 | +0.19(+0.31%) |
Jul 12, 2023 | 63.91 | 64.07 | 62.98 | 63.00 | 481,485 | -0.08(-0.12%) |
Jul 11, 2023 | 62.12 | 63.10 | 61.92 | 63.07 | 523,727 | +1.18(+1.91%) |
Jul 10, 2023 | 61.77 | 62.56 | 61.72 | 61.89 | 334,459 | +0.24(+0.39%) |
Jul 07, 2023 | 61.52 | 62.17 | 61.21 | 61.65 | 383,338 | -0.28(-0.45%) |
Jul 06, 2023 | 61.68 | 62.13 | 61.51 | 61.93 | 542,148 | -0.41(-0.65%) |
Jul 05, 2023 | 61.86 | 63.18 | 61.57 | 62.34 | 300,400 | +0.44(+0.70%) |
Jul 03, 2023 | 61.26 | 62.45 | 61.26 | 61.90 | 153,494 | +0.18(+0.30%) |
Jun 30, 2023 | 61.63 | 61.90 | 61.03 | 61.72 | 426,606 | +0.27(+0.44%) |
Jun 29, 2023 | 60.56 | 61.91 | 60.55 | 61.45 | 401,836 | +0.89(+1.47%) |
Jun 28, 2023 | 61.24 | 61.24 | 60.21 | 60.55 | 306,794 | -1.01(-1.64%) |
Jun 27, 2023 | 60.46 | 61.94 | 60.31 | 61.56 | 500,878 | +1.26(+2.09%) |
Jun 26, 2023 | 59.41 | 61.09 | 59.38 | 60.30 | 467,645 | +1.23(+2.08%) |
Jun 23, 2023 | 59.11 | 59.71 | 58.47 | 59.07 | 1,334,078 | -0.32(-0.54%) |
Jun 22, 2023 | 61.05 | 61.11 | 59.19 | 59.39 | 532,656 | -1.54(-2.53%) |
Jun 21, 2023 | 61.96 | 61.96 | 60.63 | 60.93 | 542,585 | -1.19(-1.92%) |
Jun 20, 2023 | 62.06 | 62.81 | 61.24 | 62.12 | 346,428 | -0.04(-0.06%) |
Jun 16, 2023 | 62.92 | 63.05 | 61.79 | 62.16 | 1,087,474 | +0.13(+0.20%) |
Jun 15, 2023 | 61.77 | 62.09 | 61.39 | 62.04 | 483,673 | +0.32(+0.52%) |
Jun 14, 2023 | 61.29 | 62.11 | 61.29 | 61.72 | 538,047 | +0.34(+0.55%) |
Jun 13, 2023 | 60.69 | 61.81 | 60.51 | 61.38 | 541,252 | +0.40(+0.65%) |
Jun 12, 2023 | 60.07 | 61.10 | 60.06 | 60.98 | 513,301 | +0.62(+1.03%) |
Jun 09, 2023 | 60.64 | 60.64 | 59.73 | 60.36 | 455,751 | -0.18(-0.30%) |
Jun 08, 2023 | 60.50 | 60.75 | 59.61 | 60.54 | 289,672 | -0.25(-0.41%) |
Jun 07, 2023 | 59.15 | 61.25 | 58.79 | 60.80 | 576,012 | +1.88(+3.19%) |
Jun 06, 2023 | 57.45 | 59.32 | 57.45 | 58.92 | 461,842 | +1.56(+2.72%) |
Jun 05, 2023 | 57.74 | 58.61 | 56.94 | 57.35 | 329,147 | -0.71(-1.22%) |
Jun 02, 2023 | 56.24 | 58.11 | 56.17 | 58.06 | 469,912 | +1.82(+3.24%) |
Jun 01, 2023 | 56.88 | 56.88 | 56.05 | 56.24 | 472,264 | -0.51(-0.91%) |
May 31, 2023 | 57.15 | 57.46 | 56.40 | 56.75 | 710,722 | -0.45(-0.78%) |
May 30, 2023 | 57.08 | 57.40 | 56.53 | 57.20 | 590,579 | +0.64(+1.13%) |
May 26, 2023 | 55.36 | 56.61 | 55.36 | 56.56 | 437,428 | +1.10(+1.98%) |
May 25, 2023 | 56.54 | 56.54 | 54.72 | 55.46 | 1,078,298 | -0.80(-1.43%) |
May 24, 2023 | 56.31 | 56.64 | 55.83 | 56.27 | 681,189 | -0.03(-0.05%) |
May 23, 2023 | 56.32 | 57.10 | 56.13 | 56.30 | 687,880 | +0.13(+0.22%) |
May 22, 2023 | 55.70 | 56.38 | 54.68 | 56.17 | 787,089 | +0.48(+0.85%) |
May 19, 2023 | 55.88 | 56.28 | 55.23 | 55.70 | 657,910 | +0.34(+0.61%) |
May 18, 2023 | 54.50 | 55.51 | 54.10 | 55.36 | 433,398 | +0.45(+0.81%) |
May 17, 2023 | 54.32 | 54.96 | 54.13 | 54.91 | 373,788 | +0.83(+1.54%) |
May 16, 2023 | 54.13 | 54.50 | 53.81 | 54.08 | 300,379 | -0.03(-0.05%) |
May 15, 2023 | 54.71 | 54.76 | 53.71 | 54.11 | 239,751 | -0.48(-0.89%) |
May 12, 2023 | 54.60 | 54.85 | 53.46 | 54.59 | 621,731 | +0.42(+0.77%) |
May 11, 2023 | 54.63 | 54.63 | 53.42 | 54.17 | 365,797 | -0.70(-1.28%) |
May 10, 2023 | 54.18 | 54.89 | 53.84 | 54.87 | 452,744 | +1.38(+2.58%) |
May 09, 2023 | 54.31 | 54.63 | 52.80 | 53.49 | 666,574 | -0.35(-0.66%) |
May 08, 2023 | 54.10 | 54.32 | 53.39 | 53.85 | 421,104 | -0.12(-0.21%) |
May 05, 2023 | 52.29 | 54.00 | 52.29 | 53.96 | 575,252 | +2.16(+4.17%) |
May 04, 2023 | 52.47 | 52.69 | 51.58 | 51.80 | 707,437 | -1.08(-2.05%) |
May 03, 2023 | 52.30 | 53.82 | 52.29 | 52.89 | 656,666 | +0.95(+1.83%) |
May 02, 2023 | 53.94 | 53.95 | 51.91 | 51.94 | 569,314 | -2.21(-4.07%) |
May 01, 2023 | 54.04 | 54.99 | 53.85 | 54.14 | 400,833 | +0.44(+0.82%) |
Apr 28, 2023 | 54.30 | 54.43 | 53.62 | 53.70 | 492,185 | -0.34(-0.62%) |
Apr 27, 2023 | 52.81 | 54.05 | 52.50 | 54.04 | 560,710 | +1.29(+2.45%) |
Apr 26, 2023 | 53.59 | 53.81 | 52.30 | 52.74 | 463,441 | -1.17(-2.17%) |
Apr 25, 2023 | 54.81 | 55.09 | 53.85 | 53.91 | 303,912 | -1.32(-2.40%) |
Apr 24, 2023 | 55.27 | 55.61 | 54.90 | 55.24 | 607,735 | +0.12(+0.21%) |
Apr 21, 2023 | 55.16 | 55.66 | 54.73 | 55.12 | 388,611 | +0.36(+0.67%) |
Apr 20, 2023 | 55.68 | 55.70 | 54.28 | 54.76 | 1,083,843 | -0.90(-1.62%) |
Apr 19, 2023 | 55.31 | 55.83 | 55.06 | 55.66 | 771,059 | +0.52(+0.94%) |
Apr 18, 2023 | 56.71 | 56.87 | 54.88 | 55.14 | 641,475 | -1.40(-2.48%) |
Apr 17, 2023 | 56.63 | 57.01 | 55.62 | 56.54 | 616,969 | -0.03(-0.05%) |
Apr 14, 2023 | 57.00 | 57.15 | 56.22 | 56.57 | 547,178 | -0.69(-1.21%) |
Apr 13, 2023 | 57.06 | 57.60 | 55.74 | 57.26 | 684,065 | -0.05(-0.08%) |
Apr 12, 2023 | 58.24 | 58.49 | 57.08 | 57.31 | 481,888 | -0.77(-1.32%) |
Apr 11, 2023 | 58.39 | 58.76 | 58.05 | 58.08 | 467,408 | -0.08(-0.13%) |
Apr 10, 2023 | 57.70 | 58.17 | 57.25 | 58.15 | 743,212 | +0.24(+0.41%) |
Apr 06, 2023 | 58.70 | 58.70 | 57.17 | 57.91 | 530,753 | -0.37(-0.64%) |
Apr 05, 2023 | 57.76 | 58.82 | 57.76 | 58.29 | 514,172 | +0.76(+1.32%) |
Apr 04, 2023 | 57.87 | 57.91 | 56.72 | 57.53 | 447,413 | -0.30(-0.51%) |
Apr 03, 2023 | 59.72 | 59.85 | 57.70 | 57.83 | 709,882 | -2.06(-3.44%) |
Mar 31, 2023 | 59.97 | 60.39 | 59.46 | 59.89 | 722,833 | +0.01(+0.02%) |
Mar 30, 2023 | 60.72 | 61.06 | 59.63 | 59.88 | 601,556 | -0.37(-0.62%) |
Mar 29, 2023 | 59.18 | 60.25 | 58.91 | 60.25 | 575,504 | +1.61(+2.75%) |
Mar 28, 2023 | 58.50 | 59.19 | 58.42 | 58.64 | 576,317 | -0.16(-0.28%) |
Mar 27, 2023 | 59.32 | 59.54 | 58.61 | 58.81 | 571,614 | +0.07(+0.11%) |
Mar 24, 2023 | 57.14 | 58.80 | 57.09 | 58.74 | 1,477,832 | +1.75(+3.08%) |
Mar 23, 2023 | 58.02 | 58.97 | 56.39 | 56.98 | 1,121,192 | -1.17(-2.01%) |
Mar 22, 2023 | 58.84 | 59.89 | 58.05 | 58.15 | 978,603 | -0.70(-1.19%) |
Mar 21, 2023 | 59.45 | 59.64 | 57.71 | 58.85 | 973,081 | -0.34(-0.57%) |
Mar 20, 2023 | 58.21 | 59.66 | 58.21 | 59.19 | 1,131,073 | +1.34(+2.32%) |
Mar 17, 2023 | 57.65 | 57.99 | 57.49 | 57.85 | 1,386,525 | +0.02(+0.03%) |
Mar 16, 2023 | 57.54 | 58.81 | 57.25 | 57.83 | 522,101 | -0.22(-0.38%) |
Mar 15, 2023 | 57.99 | 58.88 | 57.53 | 58.05 | 896,989 | -0.59(-1.01%) |
Mar 14, 2023 | 58.67 | 59.55 | 57.65 | 58.64 | 668,289 | +1.05(+1.83%) |
Mar 13, 2023 | 57.17 | 59.05 | 56.59 | 57.59 | 987,065 | +0.73(+1.28%) |
Mar 10, 2023 | 57.01 | 57.01 | 55.38 | 56.86 | 1,298,706 | -0.34(-0.59%) |
Mar 09, 2023 | 60.03 | 60.03 | 57.05 | 57.19 | 553,980 | -2.70(-4.51%) |
Mar 08, 2023 | 59.12 | 59.99 | 58.64 | 59.90 | 2,189,879 | +2.24(+3.89%) |
Mar 07, 2023 | 58.05 | 58.60 | 57.33 | 57.65 | 455,006 | -0.25(-0.43%) |
Mar 06, 2023 | 57.68 | 58.07 | 57.37 | 57.90 | 386,469 | +0.01(+0.02%) |
Mar 03, 2023 | 57.74 | 58.42 | 57.18 | 57.89 | 389,300 | +0.33(+0.57%) |
Mar 02, 2023 | 56.86 | 58.26 | 55.55 | 57.57 | 851,934 | +0.28(+0.49%) |
Mar 01, 2023 | 60.05 | 60.37 | 56.55 | 57.29 | 1,004,599 | -3.14(-5.19%) |
Feb 28, 2023 | 60.94 | 61.20 | 59.73 | 60.43 | 617,511 | -0.88(-1.44%) |
Feb 27, 2023 | 61.72 | 62.32 | 60.97 | 61.31 | 284,164 | -0.12(-0.19%) |
Feb 24, 2023 | 61.19 | 61.49 | 60.63 | 61.42 | 237,423 | -0.54(-0.87%) |
Feb 23, 2023 | 61.73 | 62.43 | 61.73 | 61.96 | 331,579 | +0.50(+0.81%) |
Feb 22, 2023 | 61.34 | 62.45 | 61.30 | 61.46 | 337,983 | +0.25(+0.41%) |
Feb 21, 2023 | 62.09 | 62.09 | 61.06 | 61.21 | 267,218 | -1.22(-1.95%) |
Feb 17, 2023 | 61.87 | 62.82 | 61.24 | 62.43 | 636,238 | +0.71(+1.15%) |
Feb 16, 2023 | 61.48 | 62.29 | 60.90 | 61.72 | 324,838 | -0.59(-0.95%) |
Feb 15, 2023 | 61.23 | 62.35 | 60.44 | 62.32 | 352,628 | +0.85(+1.39%) |
Feb 14, 2023 | 63.00 | 63.18 | 61.44 | 61.46 | 353,628 | -1.96(-3.08%) |
Feb 13, 2023 | 62.86 | 63.44 | 62.15 | 63.42 | 385,961 | +0.54(+0.86%) |
Feb 10, 2023 | 61.49 | 62.92 | 61.49 | 62.88 | 285,242 | +1.18(+1.91%) |
Feb 09, 2023 | 62.43 | 62.92 | 61.49 | 61.70 | 388,731 | -0.74(-1.19%) |
Feb 08, 2023 | 62.94 | 63.46 | 62.34 | 62.44 | 335,551 | -1.18(-1.85%) |
Feb 07, 2023 | 63.15 | 63.85 | 62.24 | 63.62 | 335,097 | -0.05(-0.07%) |
Feb 06, 2023 | 62.97 | 63.79 | 62.37 | 63.67 | 241,468 | +0.47(+0.74%) |
Feb 03, 2023 | 63.29 | 63.67 | 62.12 | 63.20 | 223,355 | -0.19(-0.30%) |
Feb 02, 2023 | 63.97 | 64.63 | 63.09 | 63.39 | 290,035 | -0.37(-0.58%) |
Feb 01, 2023 | 63.13 | 64.32 | 61.94 | 63.76 | 340,097 | +0.17(+0.27%) |
Jan 31, 2023 | 62.86 | 63.61 | 62.19 | 63.59 | 779,946 | +1.03(+1.64%) |
Jan 30, 2023 | 62.47 | 62.91 | 62.13 | 62.56 | 442,709 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.71 | 320,006 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,701 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.18 | 62.75 | 63.72 | 210,100 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.04 | 216,854 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.21 | 216,624 | +0.36(+0.57%) |
Jan 20, 2023 | 63.21 | 63.21 | 60.94 | 62.85 | 1,021,694 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.91 | 359,309 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.07 | 62.40 | 291,261 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.04 | 62.27 | 62.81 | 376,971 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.72 | 362,499 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.65 | 62.80 | 63.31 | 393,453 | +0.66(+1.05%) |
Jan 11, 2023 | 62.27 | 62.96 | 62.09 | 62.66 | 1,097,545 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.50 | 300,849 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.36 | 61.59 | 414,290 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.08 | 60.06 | 61.92 | 512,448 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.28 | 59.73 | 389,236 | -1.43(-2.33%) |
Jan 04, 2023 | 59.24 | 61.28 | 59.12 | 61.16 | 576,302 | +2.46(+4.19%) |
Jan 03, 2023 | 59.41 | 59.64 | 57.72 | 58.70 | 303,287 | -0.10(-0.16%) |
Dec 30, 2022 | 59.29 | 59.47 | 58.57 | 58.79 | 370,124 | -0.63(-1.06%) |
Dec 29, 2022 | 59.67 | 60.45 | 59.42 | 59.42 | 323,065 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.48 | 310,672 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.09 | 235,847 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.85 | 58.45 | 59.10 | 510,447 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,537 | -1.30(-2.18%) |
Dec 21, 2022 | 59.47 | 60.84 | 59.41 | 59.85 | 625,097 | +0.67(+1.14%) |
Dec 20, 2022 | 59.67 | 60.18 | 59.01 | 59.17 | 575,562 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.79 | 622,331 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.65 | 60.51 | 2,453,139 | -1.24(-2.00%) |
Dec 15, 2022 | 67.59 | 67.59 | 60.81 | 61.75 | 2,410,229 | -6.00(-8.86%) |
Dec 14, 2022 | 67.46 | 69.31 | 67.18 | 67.75 | 500,631 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.74 | 67.23 | 67.46 | 814,071 | -0.51(-0.75%) |
Dec 12, 2022 | 67.60 | 68.24 | 66.77 | 67.97 | 462,773 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.03 | 66.23 | 67.14 | 375,604 | +0.48(+0.73%) |
Dec 08, 2022 | 65.54 | 67.20 | 64.80 | 66.66 | 630,469 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.53 | 65.14 | 65.69 | 361,832 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.40 | 65.71 | 467,612 | +0.12(+0.19%) |
Dec 05, 2022 | 64.55 | 65.64 | 64.14 | 65.58 | 353,072 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 65.00 | 62.86 | 64.55 | 427,849 | +0.63(+0.98%) |