Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.87 | 86.28 | 84.48 | 84.68 | 1,306,485 | -1.41(-1.64%) |
Dec 28, 2023 | 85.11 | 86.13 | 85.02 | 86.09 | 1,601,789 | +1.10(+1.30%) |
Dec 27, 2023 | 85.56 | 85.66 | 84.66 | 84.99 | 970,343 | -0.19(-0.22%) |
Dec 26, 2023 | 84.47 | 85.32 | 84.35 | 85.18 | 946,091 | +0.70(+0.83%) |
Dec 22, 2023 | 84.73 | 85.03 | 84.15 | 84.47 | 1,011,697 | -0.14(-0.16%) |
Dec 21, 2023 | 82.83 | 84.65 | 82.64 | 84.61 | 2,058,680 | +3.42(+4.22%) |
Dec 20, 2023 | 82.30 | 82.71 | 81.16 | 81.19 | 1,905,974 | -1.34(-1.62%) |
Dec 19, 2023 | 82.32 | 83.28 | 82.21 | 82.53 | 1,450,018 | -0.07(-0.08%) |
Dec 18, 2023 | 82.94 | 83.34 | 82.28 | 82.60 | 1,985,502 | -0.30(-0.37%) |
Dec 15, 2023 | 83.45 | 84.02 | 82.66 | 82.90 | 5,205,843 | -1.03(-1.23%) |
Dec 14, 2023 | 85.12 | 86.49 | 83.74 | 83.93 | 3,553,645 | -0.10(-0.12%) |
Dec 13, 2023 | 80.90 | 84.07 | 80.84 | 84.03 | 3,729,331 | +2.75(+3.39%) |
Dec 12, 2023 | 80.71 | 81.28 | 79.96 | 81.28 | 2,142,824 | +0.63(+0.78%) |
Dec 11, 2023 | 79.67 | 81.38 | 79.64 | 80.65 | 2,439,805 | +1.38(+1.74%) |
Dec 08, 2023 | 77.20 | 79.43 | 77.10 | 79.27 | 2,399,213 | +1.78(+2.30%) |
Dec 07, 2023 | 76.95 | 78.27 | 76.82 | 77.49 | 2,275,592 | +0.95(+1.25%) |
Dec 06, 2023 | 76.86 | 78.06 | 76.44 | 76.54 | 2,564,254 | +0.84(+1.10%) |
Dec 05, 2023 | 76.86 | 77.08 | 75.61 | 75.70 | 1,838,117 | -1.60(-2.07%) |
Dec 04, 2023 | 77.34 | 77.94 | 76.83 | 77.30 | 1,474,172 | -0.58(-0.75%) |
Dec 01, 2023 | 77.62 | 78.10 | 76.98 | 77.88 | 2,063,778 | +0.08(+0.10%) |
Nov 30, 2023 | 77.22 | 78.12 | 76.70 | 77.81 | 3,146,711 | +0.61(+0.79%) |
Nov 29, 2023 | 77.07 | 77.75 | 76.65 | 77.20 | 2,086,262 | +1.50(+1.99%) |
Nov 28, 2023 | 75.72 | 76.12 | 75.05 | 75.69 | 1,300,346 | -0.60(-0.79%) |
Nov 27, 2023 | 75.25 | 76.86 | 75.13 | 76.29 | 1,955,348 | +1.46(+1.95%) |
Nov 24, 2023 | 74.40 | 75.19 | 74.40 | 74.84 | 658,233 | -0.46(-0.61%) |
Nov 22, 2023 | 74.86 | 76.06 | 74.86 | 75.30 | 952,337 | +0.48(+0.64%) |
Nov 21, 2023 | 75.54 | 75.60 | 74.28 | 74.82 | 1,754,001 | -0.98(-1.30%) |
Nov 20, 2023 | 74.64 | 75.98 | 74.45 | 75.80 | 1,537,661 | +1.16(+1.56%) |
Nov 17, 2023 | 74.76 | 74.98 | 74.18 | 74.64 | 1,503,225 | +0.29(+0.38%) |
Nov 16, 2023 | 73.11 | 74.40 | 73.11 | 74.35 | 1,767,677 | +1.02(+1.40%) |
Nov 15, 2023 | 73.53 | 73.84 | 72.85 | 73.33 | 1,923,399 | -0.06(-0.08%) |
Nov 14, 2023 | 72.30 | 73.58 | 72.00 | 73.39 | 2,717,615 | +2.11(+2.95%) |
Nov 13, 2023 | 71.18 | 71.65 | 70.50 | 71.28 | 2,580,798 | +0.05(+0.07%) |
Nov 10, 2023 | 71.37 | 71.37 | 69.91 | 71.24 | 1,997,439 | +0.41(+0.58%) |
Nov 09, 2023 | 70.69 | 71.86 | 70.44 | 70.82 | 2,371,352 | +0.14(+0.19%) |
Nov 08, 2023 | 69.85 | 70.75 | 69.26 | 70.68 | 1,807,349 | +1.00(+1.44%) |
Nov 07, 2023 | 69.65 | 70.08 | 69.16 | 69.68 | 1,899,365 | -0.29(-0.41%) |
Nov 06, 2023 | 70.72 | 71.30 | 69.42 | 69.97 | 2,265,759 | -1.13(-1.59%) |
Nov 03, 2023 | 71.31 | 72.61 | 70.83 | 71.10 | 2,373,221 | +0.46(+0.65%) |
Nov 02, 2023 | 70.82 | 71.23 | 69.59 | 70.64 | 2,888,385 | +0.56(+0.80%) |
Nov 01, 2023 | 67.30 | 70.23 | 67.20 | 70.07 | 4,740,354 | +2.94(+4.38%) |
Oct 31, 2023 | 66.57 | 67.45 | 65.83 | 67.13 | 3,769,268 | -0.17(-0.25%) |
Oct 30, 2023 | 67.79 | 68.36 | 66.34 | 67.30 | 3,072,579 | +0.22(+0.32%) |
Oct 27, 2023 | 65.77 | 67.87 | 65.70 | 67.08 | 4,067,385 | +2.32(+3.58%) |
Oct 26, 2023 | 68.36 | 69.17 | 63.07 | 64.76 | 5,264,824 | -1.24(-1.88%) |
Oct 25, 2023 | 66.35 | 67.45 | 65.99 | 66.00 | 3,199,936 | -0.98(-1.47%) |
Oct 24, 2023 | 65.52 | 67.83 | 65.45 | 66.99 | 4,331,120 | +2.80(+4.37%) |
Oct 23, 2023 | 65.20 | 65.48 | 64.02 | 64.18 | 2,184,222 | -1.42(-2.16%) |
Oct 20, 2023 | 66.00 | 66.49 | 65.06 | 65.60 | 2,234,532 | -0.18(-0.27%) |
Oct 19, 2023 | 67.23 | 67.92 | 65.32 | 65.78 | 2,941,038 | -1.58(-2.35%) |
Oct 18, 2023 | 67.33 | 67.62 | 66.53 | 67.36 | 3,233,293 | -0.45(-0.67%) |
Oct 17, 2023 | 67.19 | 68.28 | 67.19 | 67.81 | 5,476,546 | -0.01(-0.01%) |
Oct 16, 2023 | 67.48 | 68.34 | 67.24 | 67.82 | 2,538,321 | +0.51(+0.76%) |
Oct 13, 2023 | 68.64 | 69.09 | 67.09 | 67.31 | 3,503,521 | -0.90(-1.33%) |
Oct 12, 2023 | 68.73 | 68.97 | 67.45 | 68.22 | 2,431,546 | -0.21(-0.30%) |
Oct 11, 2023 | 65.67 | 68.50 | 65.67 | 68.42 | 3,294,478 | +2.93(+4.48%) |
Oct 10, 2023 | 65.12 | 66.38 | 65.11 | 65.49 | 2,102,919 | +0.34(+0.53%) |
Oct 09, 2023 | 64.75 | 65.49 | 64.32 | 65.15 | 1,649,592 | +0.18(+0.27%) |
Oct 06, 2023 | 64.68 | 65.75 | 64.43 | 64.97 | 1,894,694 | -0.56(-0.86%) |
Oct 05, 2023 | 65.22 | 66.28 | 64.85 | 65.53 | 1,757,277 | +0.64(+0.99%) |
Oct 04, 2023 | 64.29 | 65.11 | 63.86 | 64.89 | 1,866,132 | +0.54(+0.84%) |
Oct 03, 2023 | 64.66 | 65.50 | 64.17 | 64.35 | 2,173,776 | -0.76(-1.16%) |
Oct 02, 2023 | 65.00 | 65.81 | 64.62 | 65.11 | 2,162,818 | +0.24(+0.36%) |
Sep 29, 2023 | 65.13 | 65.23 | 64.36 | 64.87 | 2,068,569 | +0.26(+0.40%) |
Sep 28, 2023 | 63.05 | 64.85 | 62.83 | 64.62 | 2,315,884 | +1.38(+2.18%) |
Sep 27, 2023 | 62.94 | 64.03 | 62.83 | 63.24 | 1,582,894 | +0.86(+1.37%) |
Sep 26, 2023 | 63.15 | 64.26 | 62.28 | 62.38 | 2,099,945 | -1.01(-1.60%) |
Sep 25, 2023 | 63.94 | 63.82 | 63.22 | 63.40 | 1,858,014 | -0.74(-1.15%) |
Sep 22, 2023 | 64.35 | 65.21 | 63.85 | 64.13 | 2,173,938 | +0.44(+0.69%) |
Sep 21, 2023 | 63.00 | 65.00 | 62.57 | 63.70 | 2,576,491 | -0.18(-0.27%) |
Sep 20, 2023 | 63.55 | 64.65 | 63.53 | 63.87 | 2,350,603 | +0.74(+1.17%) |
Sep 19, 2023 | 62.39 | 63.71 | 62.30 | 63.13 | 2,605,340 | +0.62(+1.00%) |
Sep 18, 2023 | 62.03 | 63.13 | 61.89 | 62.51 | 1,746,144 | +0.47(+0.75%) |
Sep 15, 2023 | 62.36 | 63.01 | 61.92 | 62.04 | 4,083,286 | -0.49(-0.78%) |
Sep 14, 2023 | 61.83 | 62.63 | 61.53 | 62.53 | 2,549,548 | +0.84(+1.36%) |
Sep 13, 2023 | 60.87 | 61.89 | 60.76 | 61.69 | 2,780,709 | +0.65(+1.07%) |
Sep 12, 2023 | 62.36 | 62.70 | 60.95 | 61.04 | 2,919,317 | -1.55(-2.47%) |
Sep 11, 2023 | 64.03 | 64.03 | 61.71 | 62.59 | 4,471,928 | -1.03(-1.62%) |
Sep 08, 2023 | 61.91 | 63.64 | 61.71 | 63.62 | 10,660,428 | +1.88(+3.04%) |
Sep 07, 2023 | 65.27 | 65.67 | 61.40 | 61.74 | 12,014,455 | -7.58(-10.94%) |
Sep 06, 2023 | 68.52 | 69.83 | 68.12 | 69.32 | 2,863,250 | +0.33(+0.48%) |
Sep 05, 2023 | 71.09 | 72.05 | 67.64 | 68.99 | 5,275,758 | -2.73(-3.81%) |
Sep 01, 2023 | 69.58 | 72.51 | 68.86 | 71.72 | 4,674,096 | +2.83(+4.11%) |
Aug 31, 2023 | 67.01 | 69.06 | 66.69 | 68.89 | 3,536,745 | +2.55(+3.84%) |
Aug 30, 2023 | 64.13 | 66.77 | 64.02 | 66.34 | 1,672,126 | +1.72(+2.67%) |
Aug 29, 2023 | 64.23 | 65.08 | 63.97 | 64.62 | 1,952,046 | +0.33(+0.51%) |
Aug 28, 2023 | 62.93 | 64.36 | 62.84 | 64.29 | 903,102 | +1.60(+2.55%) |
Aug 25, 2023 | 63.52 | 63.66 | 61.81 | 62.69 | 1,548,804 | -0.47(-0.74%) |
Aug 24, 2023 | 64.64 | 64.74 | 63.14 | 63.16 | 2,186,510 | -1.23(-1.90%) |
Aug 23, 2023 | 63.94 | 64.69 | 63.90 | 64.39 | 1,319,497 | +0.26(+0.41%) |
Aug 22, 2023 | 64.57 | 64.72 | 63.91 | 64.12 | 1,890,734 | +0.38(+0.60%) |
Aug 21, 2023 | 62.50 | 63.79 | 62.41 | 63.74 | 1,143,783 | +1.12(+1.79%) |
Aug 18, 2023 | 62.23 | 63.06 | 61.92 | 62.62 | 1,674,316 | -0.56(-0.89%) |
Aug 17, 2023 | 62.93 | 64.07 | 62.89 | 63.19 | 2,049,750 | +0.72(+1.15%) |
Aug 16, 2023 | 63.25 | 63.74 | 62.40 | 62.47 | 2,155,521 | -1.27(-2.00%) |
Aug 15, 2023 | 65.50 | 65.67 | 63.73 | 63.74 | 2,012,375 | -2.25(-3.41%) |
Aug 14, 2023 | 65.16 | 66.06 | 64.96 | 65.99 | 1,750,320 | +0.93(+1.44%) |
Aug 11, 2023 | 65.19 | 66.45 | 64.97 | 65.06 | 1,975,691 | -0.29(-0.45%) |
Aug 10, 2023 | 65.43 | 66.01 | 64.95 | 65.35 | 1,724,095 | +0.28(+0.43%) |
Aug 09, 2023 | 65.23 | 65.89 | 64.98 | 65.07 | 1,665,145 | -0.19(-0.30%) |
Aug 08, 2023 | 66.18 | 66.49 | 64.40 | 65.26 | 1,645,627 | -1.41(-2.12%) |
Aug 07, 2023 | 65.86 | 67.56 | 65.45 | 66.67 | 2,770,896 | +1.67(+2.58%) |
Aug 04, 2023 | 66.38 | 66.39 | 64.51 | 65.00 | 3,039,507 | -1.45(-2.18%) |
Aug 03, 2023 | 62.96 | 66.89 | 62.71 | 66.45 | 5,120,927 | +3.18(+5.03%) |
Aug 02, 2023 | 63.15 | 63.84 | 62.52 | 63.27 | 3,093,662 | -0.30(-0.47%) |
Aug 01, 2023 | 61.42 | 63.68 | 61.38 | 63.57 | 3,074,352 | +1.77(+2.87%) |
Jul 31, 2023 | 62.41 | 63.31 | 61.76 | 61.80 | 2,893,085 | +0.05(+0.08%) |
Jul 28, 2023 | 61.08 | 62.36 | 60.29 | 61.75 | 3,321,928 | +1.27(+2.09%) |
Jul 27, 2023 | 56.96 | 62.12 | 56.24 | 60.48 | 9,495,821 | +4.07(+7.21%) |
Jul 26, 2023 | 56.56 | 57.17 | 55.78 | 56.42 | 3,702,435 | -0.26(-0.46%) |
Jul 25, 2023 | 57.39 | 57.79 | 56.66 | 56.68 | 2,362,442 | -1.01(-1.75%) |
Jul 24, 2023 | 57.74 | 58.31 | 56.88 | 57.69 | 2,459,537 | -0.32(-0.55%) |
Jul 21, 2023 | 57.84 | 58.26 | 56.84 | 58.01 | 2,222,923 | +0.30(+0.52%) |
Jul 20, 2023 | 57.78 | 58.34 | 57.52 | 57.71 | 1,737,695 | -0.55(-0.95%) |
Jul 19, 2023 | 59.81 | 60.10 | 58.19 | 58.26 | 2,196,376 | -1.48(-2.48%) |
Jul 18, 2023 | 58.83 | 59.94 | 58.83 | 59.74 | 1,453,758 | +0.43(+0.72%) |
Jul 17, 2023 | 59.21 | 59.67 | 58.37 | 59.32 | 1,911,058 | -0.60(-1.01%) |
Jul 14, 2023 | 59.96 | 60.90 | 59.68 | 59.92 | 2,284,347 | -0.44(-0.73%) |
Jul 13, 2023 | 60.34 | 61.27 | 60.18 | 60.36 | 2,317,529 | +0.39(+0.65%) |
Jul 12, 2023 | 60.34 | 60.84 | 58.59 | 59.97 | 2,018,946 | +0.55(+0.92%) |
Jul 11, 2023 | 58.88 | 59.73 | 58.69 | 59.42 | 1,223,054 | +0.64(+1.09%) |
Jul 10, 2023 | 58.18 | 59.35 | 58.05 | 58.78 | 1,661,345 | +0.12(+0.20%) |
Jul 07, 2023 | 59.23 | 60.01 | 58.51 | 58.66 | 1,170,525 | -0.53(-0.89%) |
Jul 06, 2023 | 58.33 | 59.26 | 58.16 | 59.19 | 1,506,519 | +0.00(+0.00%) |
Jul 05, 2023 | 60.15 | 60.19 | 58.59 | 59.19 | 1,599,785 | -1.32(-2.19%) |
Jul 03, 2023 | 60.34 | 60.95 | 60.18 | 60.51 | 840,312 | +0.30(+0.50%) |
Jun 30, 2023 | 60.62 | 60.77 | 59.85 | 60.21 | 1,577,023 | -0.07(-0.11%) |
Jun 29, 2023 | 60.07 | 60.88 | 59.67 | 60.28 | 1,567,826 | +0.31(+0.52%) |
Jun 28, 2023 | 60.13 | 60.30 | 59.02 | 59.97 | 2,159,526 | -0.48(-0.79%) |
Jun 27, 2023 | 59.20 | 60.65 | 58.39 | 60.44 | 2,264,752 | +1.52(+2.58%) |
Jun 26, 2023 | 58.82 | 59.54 | 58.65 | 58.93 | 1,458,147 | +0.22(+0.38%) |
Jun 23, 2023 | 58.98 | 59.38 | 58.57 | 58.70 | 1,208,838 | -0.89(-1.49%) |
Jun 22, 2023 | 59.76 | 60.09 | 59.42 | 59.59 | 1,347,925 | -0.33(-0.55%) |
Jun 21, 2023 | 60.23 | 60.83 | 59.73 | 59.92 | 1,667,989 | -0.98(-1.61%) |
Jun 20, 2023 | 61.15 | 61.63 | 60.67 | 60.90 | 2,004,399 | -0.99(-1.60%) |
Jun 16, 2023 | 63.99 | 64.06 | 61.59 | 61.89 | 4,180,560 | -1.75(-2.75%) |
Jun 15, 2023 | 62.63 | 64.37 | 62.63 | 63.65 | 2,714,735 | +0.80(+1.27%) |
Jun 14, 2023 | 62.40 | 63.12 | 61.59 | 62.85 | 1,860,601 | +0.58(+0.93%) |
Jun 13, 2023 | 61.63 | 62.83 | 61.54 | 62.27 | 2,432,071 | +1.23(+2.02%) |
Jun 12, 2023 | 58.80 | 61.07 | 58.77 | 61.04 | 2,438,444 | +2.43(+4.14%) |
Jun 09, 2023 | 58.12 | 58.66 | 57.35 | 58.61 | 2,225,948 | +0.97(+1.69%) |
Jun 08, 2023 | 56.80 | 57.77 | 55.68 | 57.64 | 2,418,098 | +0.56(+0.98%) |
Jun 07, 2023 | 56.86 | 57.49 | 54.93 | 57.08 | 5,410,517 | +0.68(+1.21%) |
Jun 06, 2023 | 57.27 | 58.25 | 56.38 | 56.40 | 2,975,510 | -2.19(-3.73%) |
Jun 05, 2023 | 59.58 | 59.83 | 58.57 | 58.58 | 1,996,688 | -1.30(-2.17%) |
Jun 02, 2023 | 59.76 | 60.10 | 58.89 | 59.88 | 1,782,211 | +0.88(+1.48%) |
Jun 01, 2023 | 58.24 | 59.25 | 58.11 | 59.01 | 2,580,044 | +1.16(+2.00%) |
May 31, 2023 | 57.57 | 58.12 | 56.60 | 57.85 | 5,258,532 | -0.87(-1.48%) |
May 30, 2023 | 59.71 | 59.89 | 57.56 | 58.72 | 3,029,520 | -1.24(-2.07%) |
May 26, 2023 | 57.98 | 60.35 | 57.98 | 59.96 | 3,743,693 | +2.10(+3.63%) |
May 25, 2023 | 59.47 | 59.91 | 57.34 | 57.86 | 2,977,902 | -1.16(-1.97%) |
May 24, 2023 | 59.51 | 59.88 | 58.62 | 59.03 | 1,500,008 | -1.01(-1.68%) |
May 23, 2023 | 60.96 | 61.23 | 59.93 | 60.04 | 1,355,189 | -0.56(-0.92%) |
May 22, 2023 | 59.56 | 60.91 | 59.37 | 60.60 | 1,358,050 | +0.66(+1.11%) |
May 19, 2023 | 60.43 | 60.67 | 59.37 | 59.93 | 1,358,929 | -0.47(-0.78%) |
May 18, 2023 | 58.82 | 60.71 | 58.69 | 60.40 | 2,088,967 | +1.55(+2.63%) |
May 17, 2023 | 59.01 | 59.52 | 58.00 | 58.85 | 1,876,894 | +0.33(+0.56%) |
May 16, 2023 | 58.78 | 59.36 | 57.83 | 58.53 | 2,141,577 | -0.25(-0.43%) |
May 15, 2023 | 56.61 | 58.83 | 55.96 | 58.78 | 2,676,599 | +3.36(+6.06%) |
May 12, 2023 | 55.41 | 55.45 | 54.64 | 55.42 | 1,925,698 | +0.74(+1.36%) |
May 11, 2023 | 54.75 | 54.86 | 53.92 | 54.68 | 1,623,262 | -0.45(-0.82%) |
May 10, 2023 | 55.83 | 55.93 | 54.79 | 55.13 | 2,172,373 | -0.04(-0.07%) |
May 09, 2023 | 53.47 | 55.37 | 53.05 | 55.17 | 2,270,835 | +0.98(+1.81%) |
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |
May 01, 2023 | 56.54 | 56.88 | 56.12 | 56.37 | 2,426,754 | -0.20(-0.36%) |
Apr 28, 2023 | 55.04 | 56.75 | 54.88 | 56.57 | 3,004,293 | +1.90(+3.47%) |
Apr 27, 2023 | 54.30 | 54.87 | 53.70 | 54.68 | 2,791,212 | +0.44(+0.82%) |
Apr 26, 2023 | 54.68 | 55.44 | 53.91 | 54.23 | 2,048,003 | +0.24(+0.45%) |
Apr 25, 2023 | 54.53 | 54.73 | 53.88 | 53.99 | 2,479,255 | -0.89(-1.61%) |
Apr 24, 2023 | 54.33 | 54.94 | 53.69 | 54.88 | 2,415,558 | +0.57(+1.05%) |
Apr 21, 2023 | 54.00 | 54.61 | 52.29 | 54.31 | 6,136,135 | -0.64(-1.16%) |
Apr 20, 2023 | 56.46 | 59.61 | 54.44 | 54.94 | 8,267,894 | -5.56(-9.20%) |
Apr 19, 2023 | 60.70 | 60.87 | 59.42 | 60.51 | 3,053,752 | -1.36(-2.19%) |
Apr 18, 2023 | 61.71 | 61.97 | 60.79 | 61.87 | 2,679,960 | +0.02(+0.03%) |
Apr 17, 2023 | 61.29 | 62.32 | 61.00 | 61.85 | 2,024,433 | +0.27(+0.44%) |
Apr 14, 2023 | 62.47 | 64.18 | 61.46 | 61.58 | 2,701,238 | -1.33(-2.11%) |
Apr 13, 2023 | 63.74 | 63.82 | 61.70 | 62.91 | 2,637,547 | -0.99(-1.55%) |
Apr 12, 2023 | 65.28 | 65.28 | 63.43 | 63.90 | 1,876,026 | -0.48(-0.75%) |
Apr 11, 2023 | 64.17 | 64.92 | 63.97 | 64.38 | 1,327,829 | +0.51(+0.80%) |
Apr 10, 2023 | 61.96 | 64.33 | 61.88 | 63.87 | 2,407,332 | +1.88(+3.03%) |
Apr 06, 2023 | 61.97 | 62.44 | 61.64 | 61.99 | 1,063,638 | -0.44(-0.71%) |
Apr 05, 2023 | 62.37 | 62.51 | 61.42 | 62.43 | 1,460,496 | -0.46(-0.73%) |
Apr 04, 2023 | 63.40 | 63.46 | 62.23 | 62.90 | 1,913,234 | -0.39(-0.62%) |
Apr 03, 2023 | 63.53 | 63.99 | 62.84 | 63.29 | 2,194,633 | -0.36(-0.56%) |
Mar 31, 2023 | 62.51 | 63.73 | 62.36 | 63.65 | 2,178,403 | +1.10(+1.75%) |
Mar 30, 2023 | 62.27 | 62.75 | 61.41 | 62.55 | 1,731,771 | +1.15(+1.87%) |
Mar 29, 2023 | 59.68 | 61.55 | 59.54 | 61.40 | 3,032,484 | +3.23(+5.56%) |
Mar 28, 2023 | 57.96 | 58.39 | 56.97 | 58.17 | 2,695,287 | -1.52(-2.55%) |
Mar 27, 2023 | 59.89 | 60.14 | 59.33 | 59.69 | 2,353,931 | +0.36(+0.60%) |
Mar 24, 2023 | 58.99 | 59.41 | 58.41 | 59.33 | 1,826,385 | +0.04(+0.06%) |
Mar 23, 2023 | 58.56 | 60.18 | 58.35 | 59.30 | 3,064,983 | +1.04(+1.78%) |
Mar 22, 2023 | 59.53 | 59.96 | 58.23 | 58.26 | 2,104,222 | -1.52(-2.54%) |
Mar 21, 2023 | 59.83 | 60.10 | 58.81 | 59.78 | 1,745,424 | +0.71(+1.21%) |
Mar 20, 2023 | 57.54 | 59.62 | 56.94 | 59.06 | 2,356,685 | +0.96(+1.65%) |
Mar 17, 2023 | 58.49 | 59.25 | 57.78 | 58.10 | 6,074,459 | -0.14(-0.25%) |
Mar 16, 2023 | 55.98 | 58.54 | 55.98 | 58.25 | 2,394,675 | +1.28(+2.26%) |
Mar 15, 2023 | 56.83 | 57.40 | 56.01 | 56.96 | 2,374,044 | -1.11(-1.92%) |
Mar 14, 2023 | 58.51 | 59.44 | 57.24 | 58.08 | 2,196,340 | +0.65(+1.13%) |
Mar 13, 2023 | 58.07 | 58.53 | 57.12 | 57.43 | 2,641,789 | -1.34(-2.28%) |
Mar 10, 2023 | 60.20 | 60.64 | 58.32 | 58.77 | 1,730,010 | -1.43(-2.37%) |
Mar 09, 2023 | 60.08 | 61.69 | 60.08 | 60.20 | 2,603,198 | -0.36(-0.60%) |
Mar 08, 2023 | 59.61 | 60.73 | 59.00 | 60.56 | 3,653,642 | +1.42(+2.40%) |
Mar 07, 2023 | 59.90 | 60.15 | 58.83 | 59.14 | 2,449,778 | -1.12(-1.86%) |
Mar 06, 2023 | 62.10 | 62.22 | 60.08 | 60.26 | 1,922,287 | -1.19(-1.94%) |
Mar 03, 2023 | 61.90 | 61.99 | 60.97 | 61.45 | 2,235,299 | -0.28(-0.45%) |
Mar 02, 2023 | 60.44 | 62.07 | 59.46 | 61.73 | 3,013,938 | +0.70(+1.15%) |
Mar 01, 2023 | 61.13 | 61.74 | 60.40 | 61.03 | 2,005,160 | -0.42(-0.68%) |
Feb 28, 2023 | 61.19 | 61.94 | 60.96 | 61.44 | 2,269,246 | +0.30(+0.48%) |
Feb 27, 2023 | 63.09 | 63.41 | 61.07 | 61.15 | 2,767,183 | -1.75(-2.78%) |
Feb 24, 2023 | 61.54 | 63.77 | 61.53 | 62.90 | 1,368,683 | -0.94(-1.48%) |
Feb 23, 2023 | 64.17 | 64.39 | 62.64 | 63.84 | 1,764,818 | +0.66(+1.04%) |
Feb 22, 2023 | 63.73 | 64.00 | 62.50 | 63.19 | 1,798,725 | -0.66(-1.03%) |
Feb 21, 2023 | 65.87 | 66.16 | 63.68 | 63.84 | 2,201,464 | -3.03(-4.53%) |
Feb 17, 2023 | 67.12 | 67.60 | 65.81 | 66.87 | 1,895,883 | -0.26(-0.38%) |
Feb 16, 2023 | 67.35 | 67.98 | 66.79 | 67.13 | 1,275,604 | -1.37(-2.00%) |
Feb 15, 2023 | 68.03 | 68.82 | 67.78 | 68.50 | 1,148,472 | -0.47(-0.68%) |
Feb 14, 2023 | 66.86 | 69.11 | 66.53 | 68.96 | 1,296,674 | +1.08(+1.58%) |
Feb 13, 2023 | 67.59 | 68.11 | 67.22 | 67.89 | 1,655,913 | +0.05(+0.07%) |
Feb 10, 2023 | 66.86 | 68.13 | 65.95 | 67.84 | 3,466,976 | +1.41(+2.12%) |
Feb 09, 2023 | 68.74 | 69.35 | 65.76 | 66.43 | 2,697,371 | -1.22(-1.80%) |
Feb 08, 2023 | 67.31 | 68.10 | 67.02 | 67.65 | 2,197,277 | -0.21(-0.31%) |
Feb 07, 2023 | 66.51 | 68.10 | 66.08 | 67.86 | 2,275,000 | +1.48(+2.22%) |
Feb 06, 2023 | 66.44 | 66.74 | 65.57 | 66.38 | 1,698,664 | -1.08(-1.61%) |
Feb 03, 2023 | 67.17 | 68.97 | 67.10 | 67.47 | 1,758,463 | -1.41(-2.05%) |
Feb 02, 2023 | 67.87 | 70.18 | 67.20 | 68.88 | 3,876,576 | +1.79(+2.67%) |
Feb 01, 2023 | 64.62 | 67.67 | 64.29 | 67.09 | 4,074,054 | +2.58(+4.00%) |
Jan 31, 2023 | 62.86 | 64.58 | 62.20 | 64.51 | 4,816,719 | +0.97(+1.53%) |
Jan 30, 2023 | 64.72 | 65.57 | 63.41 | 63.54 | 2,944,655 | -2.12(-3.23%) |
Jan 27, 2023 | 64.98 | 66.60 | 64.98 | 65.66 | 3,769,586 | -0.02(-0.03%) |
Jan 26, 2023 | 65.47 | 67.57 | 62.55 | 65.68 | 10,001,696 | +6.43(+10.86%) |
Jan 25, 2023 | 58.10 | 59.93 | 57.53 | 59.25 | 4,751,126 | +0.02(+0.03%) |
Jan 24, 2023 | 61.29 | 61.78 | 59.00 | 59.23 | 3,978,165 | -0.95(-1.58%) |
Jan 23, 2023 | 57.64 | 60.66 | 57.57 | 60.18 | 4,299,909 | +3.70(+6.56%) |
Jan 20, 2023 | 55.31 | 56.57 | 54.33 | 56.48 | 2,296,041 | +1.09(+1.98%) |
Jan 19, 2023 | 55.76 | 56.06 | 54.40 | 55.38 | 2,587,724 | -0.49(-0.89%) |
Jan 18, 2023 | 56.42 | 57.00 | 54.72 | 55.88 | 4,144,944 | +1.65(+3.04%) |
Jan 17, 2023 | 54.18 | 54.38 | 53.17 | 54.23 | 2,911,994 | -0.27(-0.49%) |
Jan 13, 2023 | 54.26 | 55.08 | 54.14 | 54.50 | 1,333,078 | -0.49(-0.88%) |
Jan 12, 2023 | 54.86 | 55.55 | 54.15 | 54.98 | 2,805,070 | +0.53(+0.98%) |
Jan 11, 2023 | 53.50 | 54.56 | 53.41 | 54.45 | 1,700,677 | +0.71(+1.33%) |
Jan 10, 2023 | 52.83 | 53.76 | 52.50 | 53.74 | 2,015,641 | +1.07(+2.02%) |
Jan 09, 2023 | 53.80 | 53.98 | 52.53 | 52.67 | 2,128,108 | -0.54(-1.02%) |
Jan 06, 2023 | 51.39 | 53.36 | 50.59 | 53.21 | 2,625,887 | +2.30(+4.52%) |
Jan 05, 2023 | 49.60 | 51.02 | 49.39 | 50.91 | 2,218,924 | +0.95(+1.91%) |
Jan 04, 2023 | 50.41 | 51.28 | 49.74 | 49.96 | 2,784,115 | +0.58(+1.18%) |