Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.55 | 67.71 | 67.24 | 67.43 | 2,510,317 | -0.12(-0.18%) |
Dec 28, 2023 | 67.10 | 67.66 | 67.08 | 67.55 | 2,256,542 | +0.72(+1.07%) |
Dec 27, 2023 | 66.55 | 66.90 | 66.08 | 66.83 | 1,514,748 | +0.02(+0.03%) |
Dec 26, 2023 | 66.60 | 67.00 | 66.40 | 66.81 | 2,829,073 | +0.20(+0.30%) |
Dec 22, 2023 | 66.43 | 66.79 | 66.36 | 66.61 | 1,525,637 | +0.36(+0.54%) |
Dec 21, 2023 | 66.32 | 66.64 | 65.47 | 66.25 | 2,016,145 | -0.05(-0.08%) |
Dec 20, 2023 | 66.89 | 67.46 | 66.26 | 66.30 | 3,777,355 | -0.82(-1.22%) |
Dec 19, 2023 | 66.89 | 67.30 | 66.38 | 67.12 | 4,116,479 | +0.98(+1.47%) |
Dec 18, 2023 | 66.10 | 66.47 | 65.57 | 66.14 | 2,723,718 | +0.45(+0.68%) |
Dec 15, 2023 | 65.49 | 66.66 | 65.38 | 65.70 | 7,703,799 | -0.48(-0.72%) |
Dec 14, 2023 | 67.10 | 67.37 | 65.88 | 66.17 | 5,239,854 | -0.74(-1.10%) |
Dec 13, 2023 | 66.24 | 67.04 | 65.94 | 66.91 | 3,628,675 | +0.64(+0.96%) |
Dec 12, 2023 | 65.50 | 66.71 | 65.47 | 66.27 | 5,216,580 | +0.76(+1.16%) |
Dec 11, 2023 | 64.90 | 65.87 | 64.78 | 65.51 | 3,726,916 | +0.64(+0.99%) |
Dec 08, 2023 | 64.92 | 65.18 | 64.54 | 64.87 | 2,952,012 | +0.12(+0.18%) |
Dec 07, 2023 | 65.02 | 65.19 | 64.16 | 64.75 | 3,828,693 | +0.04(+0.06%) |
Dec 06, 2023 | 65.46 | 66.01 | 64.67 | 64.71 | 4,264,945 | -0.52(-0.80%) |
Dec 05, 2023 | 65.14 | 65.78 | 65.08 | 65.23 | 3,671,171 | -0.10(-0.15%) |
Dec 04, 2023 | 65.07 | 65.63 | 64.79 | 65.33 | 4,158,271 | +0.03(+0.05%) |
Dec 01, 2023 | 65.01 | 65.80 | 64.79 | 65.30 | 3,474,021 | +0.16(+0.24%) |
Nov 30, 2023 | 64.28 | 65.17 | 64.16 | 65.15 | 5,381,373 | +0.97(+1.51%) |
Nov 29, 2023 | 63.98 | 64.46 | 63.89 | 64.18 | 2,522,159 | +0.19(+0.29%) |
Nov 28, 2023 | 64.59 | 64.81 | 63.97 | 63.99 | 2,360,455 | -0.60(-0.93%) |
Nov 27, 2023 | 64.32 | 64.74 | 64.27 | 64.59 | 2,734,290 | +0.04(+0.06%) |
Nov 24, 2023 | 64.44 | 65.06 | 64.36 | 64.55 | 1,472,552 | +0.24(+0.37%) |
Nov 22, 2023 | 64.28 | 64.60 | 63.94 | 64.31 | 1,876,761 | +0.00(+0.00%) |
Nov 21, 2023 | 63.82 | 64.64 | 63.82 | 64.31 | 2,881,889 | +0.60(+0.95%) |
Nov 20, 2023 | 63.34 | 64.00 | 63.15 | 63.71 | 2,497,807 | -0.12(-0.19%) |
Nov 17, 2023 | 63.73 | 64.08 | 63.46 | 63.83 | 3,377,887 | +0.36(+0.56%) |
Nov 16, 2023 | 62.93 | 63.53 | 62.93 | 63.47 | 3,198,696 | +0.63(+1.01%) |
Nov 15, 2023 | 63.55 | 63.76 | 62.75 | 62.84 | 3,471,570 | -0.72(-1.14%) |
Nov 14, 2023 | 63.41 | 64.12 | 63.15 | 63.56 | 4,664,239 | +0.48(+0.75%) |
Nov 13, 2023 | 62.85 | 63.39 | 62.71 | 63.09 | 2,518,307 | -0.09(-0.14%) |
Nov 10, 2023 | 62.44 | 63.27 | 62.32 | 63.18 | 3,673,342 | +0.96(+1.54%) |
Nov 09, 2023 | 62.27 | 62.96 | 62.12 | 62.22 | 3,150,078 | +0.27(+0.43%) |
Nov 08, 2023 | 62.46 | 62.69 | 61.89 | 61.95 | 2,675,099 | -0.51(-0.82%) |
Nov 07, 2023 | 63.21 | 63.21 | 62.04 | 62.46 | 3,426,736 | -0.83(-1.31%) |
Nov 06, 2023 | 62.88 | 63.85 | 62.88 | 63.29 | 3,143,662 | +0.20(+0.31%) |
Nov 03, 2023 | 63.35 | 64.28 | 63.04 | 63.10 | 5,053,333 | -0.61(-0.96%) |
Nov 02, 2023 | 62.33 | 64.13 | 62.27 | 63.71 | 7,361,499 | +2.29(+3.72%) |
Nov 01, 2023 | 61.09 | 61.79 | 60.69 | 61.42 | 4,839,115 | +0.73(+1.21%) |
Oct 31, 2023 | 60.21 | 60.93 | 60.21 | 60.69 | 4,037,196 | +0.31(+0.51%) |
Oct 30, 2023 | 59.39 | 60.49 | 59.29 | 60.38 | 3,107,344 | +1.46(+2.47%) |
Oct 27, 2023 | 60.19 | 60.26 | 58.52 | 58.93 | 3,129,226 | -1.31(-2.17%) |
Oct 26, 2023 | 60.34 | 61.28 | 60.18 | 60.24 | 2,817,635 | -0.11(-0.18%) |
Oct 25, 2023 | 59.31 | 60.66 | 59.31 | 60.34 | 3,630,840 | +1.08(+1.82%) |
Oct 24, 2023 | 58.62 | 59.37 | 58.51 | 59.27 | 3,032,168 | +0.88(+1.51%) |
Oct 23, 2023 | 58.79 | 58.81 | 58.10 | 58.38 | 2,849,882 | -0.53(-0.91%) |
Oct 20, 2023 | 60.50 | 60.64 | 58.45 | 58.92 | 3,174,486 | -1.63(-2.70%) |
Oct 19, 2023 | 61.70 | 62.01 | 60.44 | 60.55 | 2,412,378 | -1.42(-2.28%) |
Oct 18, 2023 | 62.34 | 62.71 | 61.85 | 61.97 | 3,303,247 | -0.57(-0.92%) |
Oct 17, 2023 | 61.87 | 63.01 | 61.80 | 62.54 | 3,411,444 | +0.56(+0.91%) |
Oct 16, 2023 | 61.11 | 62.22 | 61.01 | 61.98 | 3,053,135 | +1.50(+2.49%) |
Oct 13, 2023 | 60.97 | 61.37 | 60.11 | 60.47 | 2,338,414 | -0.05(-0.08%) |
Oct 12, 2023 | 61.28 | 61.28 | 60.18 | 60.52 | 2,767,348 | -0.39(-0.63%) |
Oct 11, 2023 | 60.57 | 61.15 | 60.21 | 60.91 | 3,081,996 | +0.36(+0.59%) |
Oct 10, 2023 | 60.47 | 61.02 | 60.44 | 60.55 | 2,510,417 | +0.08(+0.13%) |
Oct 09, 2023 | 60.01 | 60.63 | 59.89 | 60.47 | 1,875,984 | +0.22(+0.36%) |
Oct 06, 2023 | 59.37 | 60.57 | 59.20 | 60.26 | 3,338,348 | +0.71(+1.20%) |
Oct 05, 2023 | 58.54 | 60.03 | 58.47 | 59.54 | 4,295,065 | +0.78(+1.33%) |
Oct 04, 2023 | 57.76 | 58.83 | 57.14 | 58.76 | 3,011,148 | +0.71(+1.23%) |
Oct 03, 2023 | 59.20 | 59.33 | 57.76 | 58.05 | 2,894,696 | -1.40(-2.35%) |
Oct 02, 2023 | 59.83 | 59.97 | 58.79 | 59.44 | 3,013,495 | -0.54(-0.91%) |
Sep 29, 2023 | 60.49 | 60.78 | 59.61 | 59.99 | 2,945,466 | -0.67(-1.11%) |
Sep 28, 2023 | 60.34 | 61.32 | 60.30 | 60.66 | 3,204,768 | +0.27(+0.44%) |
Sep 27, 2023 | 60.81 | 60.92 | 59.64 | 60.39 | 2,411,943 | -0.25(-0.41%) |
Sep 26, 2023 | 61.13 | 61.82 | 60.61 | 60.64 | 3,103,793 | -0.86(-1.40%) |
Sep 25, 2023 | 60.86 | 61.61 | 61.28 | 61.50 | 2,009,204 | +0.54(+0.89%) |
Sep 22, 2023 | 60.66 | 61.22 | 60.53 | 60.96 | 2,697,571 | +0.25(+0.41%) |
Sep 21, 2023 | 61.47 | 61.58 | 60.67 | 60.71 | 3,736,034 | -0.98(-1.59%) |
Sep 20, 2023 | 62.02 | 62.30 | 61.61 | 61.69 | 3,176,982 | -0.04(-0.06%) |
Sep 19, 2023 | 61.40 | 61.95 | 61.24 | 61.73 | 3,060,081 | +0.67(+1.10%) |
Sep 18, 2023 | 60.66 | 61.29 | 60.15 | 61.06 | 2,731,886 | +0.49(+0.82%) |
Sep 15, 2023 | 60.14 | 60.61 | 60.05 | 60.56 | 7,203,222 | -0.02(-0.03%) |
Sep 14, 2023 | 60.38 | 60.76 | 60.08 | 60.58 | 2,582,483 | +0.90(+1.51%) |
Sep 13, 2023 | 59.74 | 59.91 | 59.17 | 59.68 | 2,767,863 | +0.08(+0.13%) |
Sep 12, 2023 | 58.91 | 59.98 | 58.81 | 59.60 | 2,125,247 | +0.87(+1.47%) |
Sep 11, 2023 | 59.15 | 59.65 | 58.64 | 58.74 | 2,763,534 | +0.03(+0.05%) |
Sep 08, 2023 | 58.59 | 59.20 | 58.36 | 58.71 | 2,094,063 | +0.01(+0.02%) |
Sep 07, 2023 | 58.22 | 58.94 | 58.02 | 58.70 | 4,476,746 | +0.45(+0.78%) |
Sep 06, 2023 | 57.56 | 58.44 | 57.39 | 58.24 | 2,832,829 | +0.58(+1.01%) |
Sep 05, 2023 | 58.03 | 58.81 | 57.66 | 57.66 | 2,467,982 | -0.63(-1.08%) |
Sep 01, 2023 | 57.94 | 58.65 | 57.94 | 58.29 | 2,027,840 | +0.71(+1.23%) |
Aug 31, 2023 | 57.53 | 57.66 | 57.19 | 57.59 | 3,163,780 | +0.18(+0.31%) |
Aug 30, 2023 | 57.62 | 58.04 | 57.18 | 57.41 | 1,896,099 | -0.01(-0.02%) |
Aug 29, 2023 | 57.12 | 57.52 | 56.67 | 57.42 | 3,187,007 | +0.47(+0.83%) |
Aug 28, 2023 | 56.97 | 57.46 | 56.53 | 56.95 | 2,081,972 | +0.02(+0.03%) |
Aug 25, 2023 | 57.28 | 57.62 | 56.57 | 56.93 | 2,324,043 | -0.24(-0.41%) |
Aug 24, 2023 | 56.48 | 57.64 | 56.47 | 57.16 | 3,434,144 | +0.46(+0.82%) |
Aug 23, 2023 | 56.55 | 56.75 | 56.23 | 56.70 | 2,398,940 | +0.28(+0.49%) |
Aug 22, 2023 | 56.74 | 57.01 | 56.11 | 56.42 | 3,186,228 | -0.44(-0.78%) |
Aug 21, 2023 | 57.14 | 57.30 | 56.46 | 56.87 | 1,931,207 | -0.16(-0.28%) |
Aug 18, 2023 | 56.76 | 57.45 | 56.75 | 57.02 | 2,626,625 | -0.11(-0.19%) |
Aug 17, 2023 | 57.93 | 58.11 | 56.88 | 57.13 | 2,926,069 | -0.54(-0.94%) |
Aug 16, 2023 | 57.84 | 58.49 | 57.52 | 57.67 | 2,343,207 | -0.17(-0.29%) |
Aug 15, 2023 | 58.21 | 58.24 | 57.58 | 57.84 | 2,958,413 | -1.02(-1.74%) |
Aug 14, 2023 | 59.37 | 59.41 | 58.62 | 58.86 | 2,243,638 | -0.70(-1.17%) |
Aug 11, 2023 | 59.05 | 59.86 | 58.85 | 59.56 | 1,760,324 | +0.11(+0.18%) |
Aug 10, 2023 | 59.73 | 60.42 | 59.30 | 59.45 | 1,926,493 | +0.08(+0.13%) |
Aug 09, 2023 | 60.40 | 60.59 | 59.34 | 59.38 | 2,168,104 | -1.14(-1.89%) |
Aug 08, 2023 | 60.00 | 60.69 | 59.53 | 60.52 | 2,314,845 | -0.40(-0.66%) |
Aug 07, 2023 | 60.16 | 61.32 | 60.16 | 60.92 | 2,602,320 | +1.20(+2.01%) |
Aug 04, 2023 | 60.12 | 60.84 | 59.67 | 59.72 | 3,293,647 | -0.44(-0.74%) |
Aug 03, 2023 | 60.32 | 60.47 | 59.99 | 60.16 | 3,927,742 | -0.13(-0.21%) |
Aug 02, 2023 | 59.43 | 61.21 | 59.29 | 60.29 | 5,137,784 | +0.88(+1.47%) |
Aug 01, 2023 | 59.43 | 59.49 | 59.00 | 59.42 | 3,881,495 | +0.10(+0.17%) |
Jul 31, 2023 | 59.43 | 59.82 | 58.97 | 59.32 | 3,735,433 | +0.12(+0.20%) |
Jul 28, 2023 | 60.22 | 60.34 | 58.62 | 59.20 | 3,968,218 | -0.47(-0.79%) |
Jul 27, 2023 | 60.10 | 60.71 | 59.66 | 59.67 | 3,230,217 | -0.20(-0.33%) |
Jul 26, 2023 | 59.27 | 60.16 | 58.95 | 59.87 | 3,315,806 | +0.93(+1.59%) |
Jul 25, 2023 | 59.30 | 59.42 | 58.76 | 58.93 | 2,862,174 | -0.36(-0.61%) |
Jul 24, 2023 | 58.61 | 59.71 | 58.56 | 59.30 | 2,816,675 | +0.31(+0.52%) |
Jul 21, 2023 | 59.48 | 59.53 | 58.69 | 58.99 | 2,495,601 | -0.29(-0.48%) |
Jul 20, 2023 | 58.56 | 59.30 | 58.56 | 59.28 | 3,394,197 | +1.10(+1.89%) |
Jul 19, 2023 | 58.17 | 58.69 | 57.94 | 58.18 | 4,680,259 | -0.25(-0.42%) |
Jul 18, 2023 | 58.03 | 58.71 | 58.01 | 58.42 | 4,186,217 | +0.27(+0.46%) |
Jul 17, 2023 | 57.01 | 58.41 | 57.01 | 58.16 | 3,922,395 | +1.43(+2.52%) |
Jul 14, 2023 | 58.33 | 58.39 | 56.44 | 56.73 | 3,219,464 | -1.22(-2.11%) |
Jul 13, 2023 | 57.21 | 58.01 | 57.21 | 57.95 | 2,586,050 | +0.24(+0.41%) |
Jul 12, 2023 | 58.51 | 58.78 | 57.64 | 57.71 | 2,753,778 | -0.10(-0.17%) |
Jul 11, 2023 | 57.13 | 58.03 | 57.13 | 57.81 | 2,724,862 | +0.66(+1.15%) |
Jul 10, 2023 | 57.13 | 57.68 | 56.96 | 57.15 | 2,803,045 | -0.12(-0.21%) |
Jul 07, 2023 | 56.37 | 57.79 | 56.37 | 57.27 | 3,139,600 | +0.59(+1.04%) |
Jul 06, 2023 | 56.25 | 56.75 | 56.06 | 56.68 | 4,239,845 | -0.11(-0.19%) |
Jul 05, 2023 | 56.42 | 56.85 | 55.97 | 56.79 | 2,796,498 | -0.23(-0.40%) |
Jul 03, 2023 | 56.63 | 57.50 | 56.63 | 57.01 | 2,294,526 | +0.39(+0.70%) |
Jun 30, 2023 | 56.99 | 57.02 | 56.43 | 56.62 | 3,281,272 | +0.33(+0.59%) |
Jun 29, 2023 | 55.69 | 56.48 | 55.65 | 56.29 | 3,925,220 | +0.73(+1.31%) |
Jun 28, 2023 | 55.34 | 55.62 | 54.79 | 55.56 | 3,920,964 | +0.01(+0.02%) |
Jun 27, 2023 | 54.65 | 55.87 | 54.52 | 55.55 | 3,404,214 | +0.77(+1.40%) |
Jun 26, 2023 | 54.50 | 55.21 | 54.22 | 54.78 | 3,402,105 | +0.44(+0.81%) |
Jun 23, 2023 | 54.13 | 54.60 | 53.96 | 54.34 | 5,340,890 | -0.74(-1.34%) |
Jun 22, 2023 | 55.80 | 55.85 | 54.42 | 55.08 | 4,052,028 | -0.48(-0.87%) |
Jun 21, 2023 | 55.24 | 55.71 | 54.66 | 55.56 | 4,049,567 | +0.37(+0.68%) |
Jun 20, 2023 | 55.79 | 56.25 | 55.05 | 55.18 | 4,149,244 | -1.20(-2.13%) |
Jun 16, 2023 | 55.95 | 56.59 | 55.53 | 56.38 | 10,486,766 | +0.67(+1.20%) |
Jun 15, 2023 | 54.08 | 56.16 | 54.04 | 55.72 | 4,785,236 | +3.18(+6.05%) |
May 08, 2023 | 53.15 | 53.26 | 52.30 | 52.54 | 3,649,844 | -0.04(-0.07%) |
May 05, 2023 | 52.95 | 53.37 | 51.24 | 52.58 | 7,677,909 | +3.82(+7.84%) |
May 04, 2023 | 49.56 | 49.84 | 47.85 | 48.75 | 5,549,607 | -1.44(-2.86%) |
May 03, 2023 | 51.01 | 51.45 | 50.05 | 50.19 | 3,677,491 | -0.57(-1.12%) |
May 02, 2023 | 51.64 | 51.65 | 49.80 | 50.76 | 4,261,336 | -1.13(-2.18%) |
May 01, 2023 | 51.40 | 52.51 | 51.33 | 51.89 | 2,853,958 | +0.05(+0.09%) |
Apr 28, 2023 | 50.60 | 52.03 | 50.48 | 51.84 | 3,589,357 | +0.88(+1.73%) |
Apr 27, 2023 | 49.95 | 51.12 | 49.86 | 50.96 | 3,032,247 | +1.30(+2.62%) |
Apr 26, 2023 | 49.90 | 50.46 | 49.30 | 49.66 | 3,255,811 | -0.14(-0.27%) |
Apr 25, 2023 | 49.97 | 50.37 | 49.59 | 49.80 | 2,620,971 | -0.85(-1.68%) |
Apr 24, 2023 | 50.21 | 50.96 | 50.21 | 50.65 | 3,044,114 | +0.26(+0.52%) |
Apr 21, 2023 | 50.84 | 51.01 | 49.77 | 50.39 | 4,003,124 | -0.77(-1.51%) |
Apr 20, 2023 | 51.71 | 51.94 | 50.91 | 51.16 | 4,776,648 | -0.81(-1.56%) |
Apr 19, 2023 | 51.27 | 52.15 | 50.94 | 51.97 | 3,866,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.99 | 51.32 | 50.68 | 51.28 | 3,241,125 | +0.53(+1.04%) |
Apr 17, 2023 | 50.01 | 50.82 | 49.55 | 50.75 | 5,082,721 | +0.47(+0.93%) |
Apr 14, 2023 | 50.85 | 51.22 | 49.79 | 50.28 | 3,542,914 | -0.18(-0.35%) |
Apr 13, 2023 | 49.82 | 50.64 | 49.40 | 50.46 | 5,185,732 | +0.29(+0.58%) |
Apr 12, 2023 | 50.39 | 50.80 | 49.76 | 50.16 | 4,492,632 | +0.12(+0.23%) |
Apr 11, 2023 | 50.14 | 50.49 | 49.82 | 50.04 | 4,925,230 | +0.09(+0.18%) |
Apr 10, 2023 | 49.36 | 50.08 | 49.26 | 49.96 | 3,001,088 | +0.03(+0.06%) |
Apr 06, 2023 | 49.33 | 50.11 | 49.33 | 49.93 | 3,518,557 | +0.82(+1.67%) |
Apr 05, 2023 | 48.17 | 49.17 | 48.10 | 49.11 | 3,548,116 | +0.36(+0.74%) |
Apr 04, 2023 | 49.88 | 49.94 | 47.81 | 48.74 | 3,991,827 | -0.54(-1.09%) |
Apr 03, 2023 | 49.32 | 49.69 | 48.92 | 49.28 | 4,453,517 | +0.06(+0.12%) |
Mar 31, 2023 | 49.09 | 49.35 | 48.83 | 49.22 | 5,188,629 | +0.53(+1.08%) |
Mar 30, 2023 | 47.98 | 48.79 | 47.98 | 48.70 | 6,070,525 | +1.09(+2.30%) |
Mar 29, 2023 | 47.40 | 47.63 | 46.91 | 47.60 | 5,321,072 | +1.17(+2.53%) |
Mar 28, 2023 | 46.16 | 46.73 | 45.99 | 46.43 | 5,259,454 | +0.04(+0.08%) |
Mar 27, 2023 | 47.25 | 47.42 | 46.25 | 46.39 | 8,408,838 | +0.12(+0.25%) |
Mar 24, 2023 | 45.01 | 46.29 | 44.63 | 46.27 | 6,716,244 | +0.18(+0.38%) |
Mar 23, 2023 | 47.63 | 47.84 | 45.56 | 46.10 | 6,706,463 | -1.55(-3.26%) |
Mar 22, 2023 | 49.88 | 50.09 | 47.61 | 47.65 | 5,738,634 | -2.44(-4.88%) |
Mar 21, 2023 | 49.21 | 50.22 | 49.20 | 50.09 | 9,854,812 | +2.35(+4.91%) |
Mar 20, 2023 | 46.79 | 48.32 | 46.73 | 47.75 | 7,347,859 | +1.57(+3.41%) |
Mar 17, 2023 | 48.37 | 48.43 | 46.07 | 46.17 | 11,801,823 | -2.88(-5.88%) |
Mar 16, 2023 | 45.87 | 49.21 | 45.71 | 49.06 | 13,462,027 | +2.49(+5.35%) |
Mar 15, 2023 | 47.41 | 48.04 | 45.57 | 46.57 | 10,611,110 | -3.07(-6.18%) |
Mar 14, 2023 | 50.78 | 50.92 | 49.24 | 49.63 | 8,431,866 | +1.02(+2.10%) |
Mar 13, 2023 | 49.55 | 49.73 | 47.68 | 48.61 | 16,690,795 | -2.99(-5.79%) |
Mar 10, 2023 | 53.29 | 53.40 | 51.29 | 51.60 | 11,694,078 | -2.57(-4.75%) |
Mar 09, 2023 | 55.73 | 55.82 | 53.81 | 54.18 | 7,469,314 | -1.50(-2.70%) |
Mar 08, 2023 | 56.95 | 57.06 | 55.16 | 55.68 | 5,820,712 | -1.11(-1.95%) |
Mar 07, 2023 | 58.59 | 58.65 | 56.42 | 56.79 | 3,646,707 | -1.80(-3.07%) |
Mar 06, 2023 | 58.31 | 58.79 | 58.17 | 58.59 | 4,734,936 | +0.14(+0.23%) |
Mar 03, 2023 | 58.64 | 58.64 | 57.98 | 58.45 | 3,897,050 | +0.17(+0.28%) |
Mar 02, 2023 | 58.77 | 59.02 | 58.01 | 58.28 | 4,128,278 | -0.90(-1.53%) |
Mar 01, 2023 | 59.38 | 59.94 | 59.06 | 59.19 | 4,490,669 | -0.15(-0.25%) |
Feb 28, 2023 | 59.03 | 59.60 | 58.85 | 59.33 | 6,486,231 | +0.45(+0.76%) |
Feb 27, 2023 | 58.82 | 59.28 | 58.56 | 58.89 | 3,699,050 | +0.47(+0.80%) |
Feb 24, 2023 | 58.11 | 58.59 | 57.74 | 58.42 | 4,225,205 | -0.14(-0.23%) |
Feb 23, 2023 | 59.23 | 59.59 | 58.08 | 58.56 | 4,130,510 | -0.34(-0.58%) |
Feb 22, 2023 | 57.59 | 59.09 | 57.44 | 58.90 | 5,984,413 | +0.91(+1.57%) |
Feb 21, 2023 | 58.87 | 59.13 | 57.58 | 57.98 | 5,004,150 | -1.07(-1.81%) |
Feb 17, 2023 | 60.07 | 60.34 | 58.73 | 59.05 | 5,908,808 | -1.30(-2.16%) |
Feb 16, 2023 | 59.82 | 61.24 | 59.45 | 60.35 | 5,215,939 | +0.32(+0.53%) |
Feb 15, 2023 | 59.47 | 60.11 | 59.16 | 60.03 | 4,265,525 | +0.30(+0.50%) |
Feb 14, 2023 | 59.88 | 60.18 | 59.27 | 59.73 | 3,868,742 | -0.43(-0.71%) |
Feb 13, 2023 | 59.57 | 60.26 | 59.44 | 60.16 | 3,952,600 | +0.62(+1.04%) |
Feb 10, 2023 | 59.03 | 59.60 | 58.98 | 59.54 | 3,189,656 | +0.44(+0.74%) |
Feb 09, 2023 | 59.65 | 59.90 | 58.90 | 59.10 | 3,859,925 | -0.10(-0.16%) |
Feb 08, 2023 | 58.48 | 59.70 | 58.24 | 59.20 | 6,206,356 | +0.35(+0.59%) |
Feb 07, 2023 | 57.83 | 59.09 | 57.77 | 58.85 | 3,495,906 | +0.63(+1.08%) |
Feb 06, 2023 | 56.76 | 58.26 | 56.60 | 58.22 | 4,011,553 | +1.17(+2.06%) |
Feb 03, 2023 | 57.27 | 57.56 | 56.48 | 57.04 | 6,937,903 | -0.27(-0.47%) |
Feb 02, 2023 | 59.24 | 59.32 | 56.75 | 57.31 | 11,310,932 | -2.14(-3.59%) |
Feb 01, 2023 | 60.73 | 60.93 | 59.06 | 59.45 | 6,562,287 | -1.93(-3.15%) |
Jan 31, 2023 | 60.66 | 61.43 | 59.96 | 61.38 | 4,472,025 | +0.05(+0.08%) |
Jan 30, 2023 | 61.24 | 61.63 | 61.17 | 61.33 | 2,143,039 | -0.16(-0.25%) |
Jan 27, 2023 | 61.63 | 62.04 | 61.35 | 61.49 | 2,362,907 | -0.63(-1.02%) |
Jan 26, 2023 | 62.04 | 62.19 | 61.52 | 62.12 | 3,435,086 | +0.47(+0.76%) |
Jan 25, 2023 | 60.78 | 61.83 | 60.62 | 61.65 | 5,731,693 | +0.33(+0.54%) |
Jan 24, 2023 | 61.56 | 61.57 | 60.25 | 61.32 | 5,020,818 | +0.06(+0.10%) |
Jan 23, 2023 | 60.61 | 61.30 | 60.47 | 61.26 | 2,425,035 | +0.61(+1.01%) |
Jan 20, 2023 | 59.95 | 60.66 | 58.99 | 60.65 | 3,443,319 | +0.73(+1.22%) |
Jan 19, 2023 | 60.10 | 60.43 | 59.61 | 59.92 | 4,568,204 | -0.48(-0.79%) |
Jan 18, 2023 | 61.85 | 62.17 | 60.32 | 60.40 | 3,672,071 | -1.52(-2.46%) |
Jan 17, 2023 | 62.20 | 62.51 | 61.76 | 61.93 | 3,878,133 | -0.61(-0.98%) |
Jan 13, 2023 | 61.32 | 62.60 | 61.09 | 62.54 | 2,440,491 | +0.71(+1.15%) |
Jan 12, 2023 | 61.94 | 62.35 | 61.65 | 61.83 | 5,162,113 | +0.21(+0.35%) |
Jan 11, 2023 | 61.58 | 61.93 | 61.41 | 61.61 | 5,571,502 | +0.01(+0.02%) |
Jan 10, 2023 | 61.92 | 62.11 | 61.36 | 61.60 | 6,237,155 | -0.41(-0.66%) |
Jan 09, 2023 | 62.88 | 62.99 | 61.92 | 62.01 | 3,104,264 | -0.66(-1.05%) |
Jan 06, 2023 | 62.23 | 62.72 | 61.91 | 62.67 | 2,980,020 | +1.01(+1.64%) |
Jan 05, 2023 | 62.06 | 62.22 | 61.17 | 61.66 | 4,122,226 | -0.34(-0.55%) |
Jan 04, 2023 | 61.65 | 62.68 | 61.34 | 62.00 | 3,875,975 | +0.90(+1.48%) |