Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 60.55 | 61.12 | 59.73 | 59.80 | 560,723 | -0.90(-1.49%) |
Jan 30, 2024 | 60.75 | 61.43 | 60.65 | 60.70 | 473,940 | -0.26(-0.42%) |
Jan 29, 2024 | 59.80 | 60.97 | 59.56 | 60.96 | 377,149 | +0.90(+1.50%) |
Jan 26, 2024 | 60.52 | 60.75 | 59.89 | 60.05 | 338,057 | -0.13(-0.21%) |
Jan 25, 2024 | 60.16 | 60.33 | 59.46 | 60.18 | 907,855 | +0.47(+0.78%) |
Jan 24, 2024 | 60.38 | 60.50 | 59.61 | 59.72 | 477,782 | -0.07(-0.12%) |
Jan 23, 2024 | 61.26 | 61.35 | 59.67 | 59.79 | 596,622 | -1.31(-2.14%) |
Jan 22, 2024 | 60.17 | 61.37 | 60.17 | 61.10 | 543,008 | +1.33(+2.22%) |
Jan 19, 2024 | 59.24 | 59.86 | 58.72 | 59.77 | 870,012 | +0.88(+1.50%) |
Jan 18, 2024 | 59.32 | 59.67 | 58.55 | 58.89 | 445,108 | -0.27(-0.45%) |
Jan 17, 2024 | 59.50 | 60.14 | 58.75 | 59.15 | 726,546 | -1.08(-1.79%) |
Jan 16, 2024 | 60.09 | 60.53 | 59.68 | 60.23 | 865,667 | -1.15(-1.87%) |
Jan 12, 2024 | 61.61 | 61.70 | 60.87 | 61.38 | 332,958 | +0.26(+0.42%) |
Jan 11, 2024 | 61.29 | 61.69 | 60.24 | 61.12 | 342,176 | -0.55(-0.88%) |
Jan 10, 2024 | 61.18 | 61.68 | 60.97 | 61.67 | 463,599 | +0.65(+1.07%) |
Jan 09, 2024 | 60.95 | 61.54 | 60.63 | 61.02 | 391,445 | -0.65(-1.06%) |
Jan 08, 2024 | 61.12 | 61.80 | 60.99 | 61.67 | 1,072,584 | +0.57(+0.94%) |
Jan 05, 2024 | 60.69 | 61.95 | 60.69 | 61.10 | 521,564 | +0.10(+0.16%) |
Jan 04, 2024 | 60.61 | 61.53 | 60.45 | 61.00 | 486,163 | +0.24(+0.39%) |
Jan 03, 2024 | 61.11 | 61.34 | 60.46 | 60.76 | 571,416 | -1.16(-1.87%) |
Jan 02, 2024 | 63.35 | 63.66 | 61.89 | 61.92 | 723,692 | -1.93(-3.03%) |
Dec 29, 2023 | 64.15 | 64.35 | 63.59 | 63.85 | 418,221 | -0.51(-0.79%) |
Dec 28, 2023 | 64.12 | 64.57 | 64.03 | 64.36 | 624,354 | +0.07(+0.11%) |
Dec 27, 2023 | 64.08 | 64.62 | 63.80 | 64.29 | 337,008 | +0.29(+0.45%) |
Dec 26, 2023 | 64.39 | 64.39 | 63.74 | 64.00 | 599,014 | -0.21(-0.32%) |
Dec 22, 2023 | 63.41 | 64.23 | 62.77 | 64.21 | 4,407,167 | +1.03(+1.63%) |
Dec 21, 2023 | 63.96 | 64.23 | 60.97 | 63.18 | 1,466,824 | -0.40(-0.62%) |
Dec 20, 2023 | 64.47 | 64.94 | 63.55 | 63.57 | 464,141 | -0.96(-1.49%) |
Dec 19, 2023 | 63.43 | 64.68 | 63.36 | 64.53 | 992,892 | +1.29(+2.04%) |
Dec 18, 2023 | 63.89 | 64.34 | 62.82 | 63.25 | 1,114,889 | -0.54(-0.84%) |
Dec 15, 2023 | 63.80 | 64.94 | 63.73 | 63.78 | 1,352,401 | -0.35(-0.54%) |
Dec 14, 2023 | 63.72 | 64.50 | 63.34 | 64.13 | 808,962 | +1.38(+2.19%) |
Dec 13, 2023 | 60.36 | 63.24 | 59.82 | 62.75 | 1,171,564 | +2.39(+3.96%) |
Dec 12, 2023 | 61.12 | 61.12 | 60.15 | 60.36 | 479,912 | -0.76(-1.25%) |
Dec 11, 2023 | 61.25 | 61.58 | 60.92 | 61.12 | 451,158 | -0.21(-0.34%) |
Dec 08, 2023 | 61.25 | 61.74 | 60.98 | 61.33 | 777,260 | -0.21(-0.34%) |
Dec 07, 2023 | 60.68 | 61.55 | 60.29 | 61.54 | 417,527 | +1.09(+1.80%) |
Dec 06, 2023 | 60.53 | 61.58 | 60.35 | 60.45 | 445,324 | +0.24(+0.39%) |
Dec 05, 2023 | 60.53 | 61.12 | 59.55 | 60.22 | 569,189 | -0.46(-0.76%) |
Dec 04, 2023 | 59.19 | 60.86 | 59.19 | 60.68 | 548,232 | +1.33(+2.23%) |
Dec 01, 2023 | 58.13 | 59.37 | 58.13 | 59.35 | 483,973 | +0.81(+1.38%) |
Nov 30, 2023 | 57.90 | 58.71 | 57.79 | 58.55 | 476,332 | +0.76(+1.31%) |
Nov 29, 2023 | 57.93 | 58.33 | 57.64 | 57.79 | 347,854 | +0.18(+0.31%) |
Nov 28, 2023 | 57.55 | 57.82 | 56.87 | 57.61 | 630,105 | -0.06(-0.10%) |
Nov 27, 2023 | 56.79 | 57.81 | 56.32 | 57.67 | 467,543 | +0.59(+1.03%) |
Nov 24, 2023 | 57.00 | 57.44 | 57.00 | 57.08 | 106,356 | +0.19(+0.33%) |
Nov 22, 2023 | 56.31 | 57.11 | 56.31 | 56.90 | 724,997 | +0.78(+1.38%) |
Nov 21, 2023 | 56.18 | 56.77 | 56.05 | 56.12 | 419,251 | -0.30(-0.54%) |
Nov 20, 2023 | 55.56 | 56.76 | 55.56 | 56.42 | 1,063,298 | +0.57(+1.02%) |
Nov 17, 2023 | 55.74 | 55.88 | 55.19 | 55.85 | 518,113 | +0.54(+0.98%) |
Nov 16, 2023 | 55.48 | 55.61 | 54.97 | 55.31 | 1,151,136 | -0.15(-0.27%) |
Nov 15, 2023 | 54.35 | 55.61 | 54.35 | 55.46 | 589,693 | +0.43(+0.79%) |
Nov 14, 2023 | 53.54 | 55.31 | 52.87 | 55.03 | 1,220,403 | +2.74(+5.24%) |
Nov 13, 2023 | 52.43 | 52.47 | 51.82 | 52.29 | 3,248,112 | -0.38(-0.73%) |
Nov 10, 2023 | 52.33 | 52.86 | 52.11 | 52.67 | 287,369 | +0.49(+0.94%) |
Nov 09, 2023 | 53.56 | 53.56 | 52.10 | 52.18 | 376,946 | -1.32(-2.46%) |
Nov 08, 2023 | 53.31 | 53.80 | 52.94 | 53.50 | 1,594,040 | +0.32(+0.61%) |
Nov 07, 2023 | 53.29 | 53.40 | 52.78 | 53.17 | 311,302 | -0.33(-0.62%) |
Nov 06, 2023 | 54.27 | 54.39 | 53.40 | 53.51 | 389,131 | -1.11(-2.03%) |
Nov 03, 2023 | 53.91 | 55.09 | 53.56 | 54.62 | 613,656 | +1.69(+3.19%) |
Nov 02, 2023 | 51.69 | 53.04 | 51.69 | 52.93 | 557,803 | +1.79(+3.50%) |
Nov 01, 2023 | 50.36 | 51.15 | 49.95 | 51.14 | 441,446 | +0.61(+1.21%) |
Oct 31, 2023 | 50.03 | 50.63 | 49.65 | 50.53 | 528,392 | +0.64(+1.28%) |
Oct 30, 2023 | 49.72 | 50.20 | 49.43 | 49.89 | 510,643 | +0.55(+1.11%) |
Oct 27, 2023 | 50.02 | 50.69 | 48.67 | 49.34 | 704,637 | -1.48(-2.92%) |
Oct 26, 2023 | 49.51 | 51.81 | 49.31 | 50.82 | 1,154,846 | +1.65(+3.36%) |
Oct 25, 2023 | 49.59 | 49.92 | 49.11 | 49.17 | 605,728 | -0.72(-1.44%) |
Oct 24, 2023 | 49.87 | 50.47 | 49.55 | 49.89 | 556,492 | +0.31(+0.63%) |
Oct 23, 2023 | 49.38 | 49.65 | 48.76 | 49.58 | 640,876 | -0.06(-0.12%) |
Oct 20, 2023 | 49.75 | 50.03 | 49.26 | 49.64 | 541,212 | -0.05(-0.10%) |
Oct 19, 2023 | 50.82 | 51.11 | 49.36 | 49.69 | 569,494 | -1.23(-2.41%) |
Oct 18, 2023 | 51.61 | 51.78 | 50.71 | 50.91 | 424,203 | -1.45(-2.78%) |
Oct 17, 2023 | 51.79 | 53.20 | 51.79 | 52.37 | 619,968 | +0.25(+0.47%) |
Oct 16, 2023 | 52.06 | 52.61 | 51.76 | 52.12 | 794,712 | +0.37(+0.72%) |
Oct 13, 2023 | 52.18 | 52.25 | 51.35 | 51.75 | 534,819 | -0.20(-0.38%) |
Oct 12, 2023 | 52.99 | 52.99 | 51.46 | 51.94 | 707,880 | -1.12(-2.11%) |
Oct 11, 2023 | 53.14 | 53.76 | 52.59 | 53.06 | 420,261 | +0.23(+0.43%) |
Oct 10, 2023 | 53.25 | 53.58 | 52.44 | 52.84 | 517,579 | -0.40(-0.76%) |
Oct 09, 2023 | 52.92 | 53.45 | 52.82 | 53.24 | 268,609 | -0.02(-0.04%) |
Oct 06, 2023 | 52.97 | 53.78 | 52.51 | 53.26 | 428,117 | +0.05(+0.09%) |
Oct 05, 2023 | 52.24 | 53.34 | 52.24 | 53.21 | 411,346 | +0.78(+1.48%) |
Oct 04, 2023 | 52.19 | 52.76 | 51.95 | 52.44 | 580,398 | +0.27(+0.51%) |
Oct 03, 2023 | 53.04 | 53.39 | 52.04 | 52.17 | 862,323 | -1.25(-2.34%) |
Oct 02, 2023 | 54.78 | 54.78 | 53.08 | 53.42 | 851,301 | -2.07(-3.74%) |
Sep 29, 2023 | 56.33 | 56.43 | 55.42 | 55.49 | 472,709 | -0.44(-0.79%) |
Sep 28, 2023 | 55.77 | 56.20 | 55.23 | 55.93 | 484,060 | +0.19(+0.33%) |
Sep 27, 2023 | 56.75 | 57.06 | 55.32 | 55.75 | 700,908 | -0.75(-1.32%) |
Sep 26, 2023 | 56.77 | 57.52 | 56.18 | 56.49 | 639,232 | -0.76(-1.32%) |
Sep 25, 2023 | 57.10 | 57.30 | 56.96 | 57.25 | 319,379 | -0.04(-0.07%) |
Sep 22, 2023 | 57.39 | 57.59 | 56.85 | 57.29 | 485,823 | -0.04(-0.07%) |
Sep 21, 2023 | 58.29 | 58.34 | 57.30 | 57.33 | 337,065 | -1.25(-2.13%) |
Sep 20, 2023 | 59.44 | 60.21 | 58.50 | 58.58 | 391,479 | -0.57(-0.96%) |
Sep 19, 2023 | 59.37 | 59.63 | 58.92 | 59.14 | 506,110 | -0.14(-0.23%) |
Sep 18, 2023 | 59.08 | 59.83 | 58.77 | 59.28 | 458,106 | +0.21(+0.35%) |
Sep 15, 2023 | 59.00 | 59.24 | 58.39 | 59.08 | 1,389,320 | -0.27(-0.45%) |
Sep 14, 2023 | 59.23 | 59.67 | 58.88 | 59.34 | 382,615 | +0.67(+1.14%) |
Sep 13, 2023 | 59.34 | 59.38 | 58.13 | 58.67 | 402,878 | -0.49(-0.83%) |
Sep 12, 2023 | 59.18 | 60.29 | 58.95 | 59.16 | 343,653 | +0.04(+0.07%) |
Sep 11, 2023 | 59.57 | 59.75 | 58.90 | 59.13 | 550,828 | -0.05(-0.08%) |
Sep 08, 2023 | 59.92 | 60.24 | 58.88 | 59.17 | 422,544 | -0.72(-1.20%) |
Sep 07, 2023 | 59.55 | 60.31 | 59.49 | 59.89 | 620,119 | +0.25(+0.41%) |
Sep 06, 2023 | 59.59 | 60.52 | 59.53 | 59.65 | 475,242 | -0.29(-0.49%) |
Sep 05, 2023 | 61.17 | 61.63 | 59.84 | 59.94 | 700,979 | -1.65(-2.67%) |
Sep 01, 2023 | 60.66 | 62.17 | 60.62 | 61.58 | 542,373 | +1.52(+2.53%) |
Aug 31, 2023 | 59.64 | 60.37 | 59.47 | 60.06 | 644,654 | +0.49(+0.82%) |
Aug 30, 2023 | 59.22 | 59.86 | 59.22 | 59.58 | 277,380 | +0.28(+0.48%) |
Aug 29, 2023 | 58.91 | 59.38 | 58.50 | 59.30 | 346,642 | +0.56(+0.95%) |
Aug 28, 2023 | 58.54 | 59.12 | 58.28 | 58.74 | 295,988 | +0.46(+0.79%) |
Aug 25, 2023 | 58.72 | 58.77 | 57.62 | 58.28 | 347,916 | -0.25(-0.43%) |
Aug 24, 2023 | 58.72 | 59.25 | 58.36 | 58.54 | 360,639 | -0.29(-0.50%) |
Aug 23, 2023 | 57.61 | 58.93 | 57.55 | 58.83 | 289,234 | +1.24(+2.15%) |
Aug 22, 2023 | 57.55 | 58.08 | 57.18 | 57.59 | 274,335 | -0.02(-0.03%) |
Aug 21, 2023 | 58.99 | 59.14 | 57.46 | 57.61 | 291,359 | -1.37(-2.33%) |
Aug 18, 2023 | 59.13 | 59.44 | 58.58 | 58.98 | 695,582 | -0.52(-0.87%) |
Aug 17, 2023 | 60.51 | 60.71 | 59.38 | 59.50 | 271,987 | -0.79(-1.31%) |
Aug 16, 2023 | 61.30 | 61.70 | 60.27 | 60.29 | 353,629 | -1.19(-1.93%) |
Aug 15, 2023 | 61.78 | 61.99 | 60.87 | 61.48 | 371,674 | -0.82(-1.31%) |
Aug 14, 2023 | 62.32 | 62.57 | 61.77 | 62.29 | 408,273 | -0.11(-0.17%) |
Aug 11, 2023 | 61.59 | 62.48 | 61.43 | 62.40 | 416,904 | +0.42(+0.68%) |
Aug 10, 2023 | 61.83 | 62.81 | 61.52 | 61.98 | 567,519 | +0.63(+1.03%) |
Aug 09, 2023 | 60.84 | 61.80 | 60.79 | 61.35 | 346,612 | +0.51(+0.83%) |
Aug 08, 2023 | 60.76 | 60.89 | 60.00 | 60.84 | 323,526 | -0.62(-1.01%) |
Aug 07, 2023 | 61.10 | 61.74 | 60.73 | 61.47 | 340,090 | +0.57(+0.94%) |
Aug 04, 2023 | 59.86 | 61.22 | 59.86 | 60.89 | 426,827 | +1.00(+1.67%) |
Aug 03, 2023 | 60.56 | 60.56 | 59.42 | 59.89 | 532,035 | -0.83(-1.36%) |
Aug 02, 2023 | 60.41 | 61.14 | 60.18 | 60.72 | 644,784 | -0.47(-0.76%) |
Aug 01, 2023 | 61.54 | 61.87 | 61.07 | 61.18 | 421,621 | -0.54(-0.87%) |
Jul 31, 2023 | 61.38 | 62.48 | 61.37 | 61.72 | 534,017 | +0.65(+1.07%) |
Jul 28, 2023 | 61.53 | 61.75 | 60.73 | 61.07 | 650,309 | +0.38(+0.63%) |
Jul 27, 2023 | 60.62 | 62.67 | 60.19 | 60.69 | 1,054,412 | +2.46(+4.23%) |
Jul 26, 2023 | 57.31 | 58.49 | 57.31 | 58.22 | 691,864 | +0.92(+1.60%) |
Jul 25, 2023 | 57.25 | 57.60 | 57.05 | 57.31 | 415,460 | +0.06(+0.10%) |
Jul 24, 2023 | 57.47 | 57.74 | 57.16 | 57.25 | 331,987 | -0.01(-0.02%) |
Jul 21, 2023 | 57.95 | 58.01 | 57.03 | 57.26 | 341,818 | -0.26(-0.46%) |
Jul 20, 2023 | 57.63 | 57.74 | 57.09 | 57.52 | 442,263 | +0.26(+0.46%) |
Jul 19, 2023 | 56.84 | 57.27 | 56.71 | 57.26 | 692,739 | +0.49(+0.86%) |
Jul 18, 2023 | 57.02 | 57.70 | 56.47 | 56.77 | 610,408 | -0.50(-0.87%) |
Jul 17, 2023 | 56.88 | 57.62 | 56.68 | 57.27 | 764,140 | +0.16(+0.27%) |
Jul 14, 2023 | 58.34 | 58.34 | 56.86 | 57.11 | 564,670 | -1.24(-2.12%) |
Jul 13, 2023 | 56.04 | 58.36 | 56.04 | 58.35 | 1,248,772 | +2.34(+4.17%) |
Jul 12, 2023 | 55.60 | 56.01 | 55.00 | 56.01 | 986,683 | +1.20(+2.18%) |
Jul 11, 2023 | 54.81 | 55.29 | 54.61 | 54.82 | 356,788 | +0.25(+0.46%) |
Jul 10, 2023 | 53.85 | 54.76 | 53.82 | 54.56 | 547,556 | +0.69(+1.28%) |
Jul 07, 2023 | 53.86 | 54.26 | 53.65 | 53.87 | 824,573 | +0.18(+0.33%) |
Jul 06, 2023 | 54.31 | 54.31 | 53.10 | 53.70 | 683,976 | -1.09(-1.99%) |
Jul 05, 2023 | 54.91 | 55.13 | 54.35 | 54.79 | 459,850 | -0.59(-1.07%) |
Jul 03, 2023 | 55.40 | 55.86 | 55.26 | 55.38 | 204,104 | -0.15(-0.26%) |
Jun 30, 2023 | 55.84 | 55.85 | 55.30 | 55.53 | 332,953 | +0.10(+0.18%) |
Jun 29, 2023 | 55.35 | 55.85 | 55.00 | 55.43 | 599,697 | +0.18(+0.32%) |
Jun 28, 2023 | 55.59 | 55.68 | 55.07 | 55.25 | 430,733 | -0.46(-0.82%) |
Jun 27, 2023 | 54.53 | 55.93 | 53.74 | 55.71 | 456,689 | +0.86(+1.56%) |
Jun 26, 2023 | 54.13 | 55.30 | 54.10 | 54.85 | 461,473 | +0.93(+1.73%) |
Jun 23, 2023 | 55.08 | 55.21 | 53.53 | 53.92 | 649,324 | -1.33(-2.41%) |
Jun 22, 2023 | 55.59 | 55.74 | 55.13 | 55.25 | 472,653 | -0.39(-0.70%) |
Jun 21, 2023 | 55.21 | 55.67 | 54.93 | 55.64 | 525,233 | +0.23(+0.42%) |
Jun 20, 2023 | 55.51 | 55.61 | 54.55 | 55.41 | 590,282 | -0.25(-0.45%) |
Jun 16, 2023 | 55.41 | 55.71 | 54.96 | 55.66 | 1,168,791 | +0.53(+0.95%) |
Jun 15, 2023 | 54.19 | 55.17 | 54.19 | 55.14 | 493,921 | +0.83(+1.52%) |
Jun 14, 2023 | 54.68 | 54.91 | 53.55 | 54.31 | 666,834 | -0.36(-0.66%) |
Jun 13, 2023 | 54.07 | 55.30 | 54.05 | 54.67 | 501,964 | +0.80(+1.48%) |
Jun 12, 2023 | 54.75 | 54.81 | 53.66 | 53.87 | 584,304 | -0.89(-1.62%) |
Jun 09, 2023 | 54.96 | 55.06 | 54.37 | 54.76 | 366,927 | -0.45(-0.81%) |
Jun 08, 2023 | 55.93 | 55.93 | 54.93 | 55.21 | 503,068 | -0.63(-1.13%) |
Jun 07, 2023 | 54.98 | 56.33 | 54.92 | 55.84 | 933,508 | +1.08(+1.97%) |
Jun 06, 2023 | 53.54 | 54.93 | 53.44 | 54.76 | 481,902 | +1.41(+2.64%) |
Jun 05, 2023 | 54.09 | 54.57 | 53.21 | 53.35 | 436,992 | -1.51(-2.76%) |
Jun 02, 2023 | 54.17 | 54.93 | 54.17 | 54.86 | 676,773 | +1.06(+1.97%) |
Jun 01, 2023 | 53.20 | 53.83 | 52.98 | 53.80 | 491,907 | +0.80(+1.51%) |
May 31, 2023 | 53.66 | 53.73 | 52.92 | 53.00 | 558,701 | -1.02(-1.89%) |
May 30, 2023 | 53.59 | 54.03 | 53.17 | 54.02 | 313,691 | +0.71(+1.34%) |
May 26, 2023 | 52.90 | 53.64 | 52.34 | 53.31 | 534,633 | +0.60(+1.13%) |
May 25, 2023 | 52.44 | 52.79 | 52.02 | 52.71 | 315,777 | +0.18(+0.35%) |
May 24, 2023 | 52.52 | 52.84 | 51.71 | 52.53 | 341,638 | -0.34(-0.64%) |
May 23, 2023 | 52.91 | 53.26 | 52.64 | 52.87 | 567,699 | -0.10(-0.18%) |
May 22, 2023 | 53.61 | 53.81 | 52.67 | 52.96 | 428,228 | -0.83(-1.54%) |
May 19, 2023 | 54.95 | 54.96 | 53.59 | 53.79 | 475,499 | -0.69(-1.26%) |
May 18, 2023 | 54.04 | 54.54 | 53.69 | 54.48 | 418,583 | +0.41(+0.75%) |
May 17, 2023 | 54.04 | 54.42 | 53.66 | 54.07 | 370,957 | +0.33(+0.61%) |
May 16, 2023 | 54.04 | 54.15 | 53.47 | 53.74 | 518,951 | -0.77(-1.42%) |
May 15, 2023 | 54.54 | 54.69 | 54.06 | 54.52 | 470,359 | +0.20(+0.37%) |
May 12, 2023 | 55.09 | 55.30 | 53.78 | 54.31 | 522,176 | -0.42(-0.78%) |
May 11, 2023 | 55.48 | 55.78 | 54.25 | 54.74 | 982,513 | -1.60(-2.84%) |
May 10, 2023 | 56.70 | 56.93 | 55.54 | 56.34 | 527,205 | +0.46(+0.83%) |
May 09, 2023 | 55.98 | 56.45 | 55.69 | 55.88 | 399,242 | -0.40(-0.70%) |
May 08, 2023 | 56.18 | 56.36 | 55.39 | 56.27 | 348,367 | +0.03(+0.05%) |
May 05, 2023 | 55.73 | 56.40 | 55.55 | 56.24 | 417,085 | +1.19(+2.16%) |
May 04, 2023 | 55.59 | 55.79 | 54.24 | 55.06 | 551,791 | -0.94(-1.67%) |
May 03, 2023 | 55.78 | 57.38 | 55.60 | 55.99 | 959,555 | +0.82(+1.49%) |
May 02, 2023 | 55.28 | 55.83 | 53.86 | 55.17 | 709,170 | -0.38(-0.68%) |
May 01, 2023 | 55.20 | 55.96 | 55.13 | 55.55 | 583,746 | -0.04(-0.07%) |
Apr 28, 2023 | 53.43 | 55.96 | 53.43 | 55.59 | 702,335 | +1.94(+3.62%) |
Apr 27, 2023 | 51.86 | 53.86 | 48.88 | 53.65 | 1,613,350 | +0.29(+0.54%) |
Apr 26, 2023 | 53.66 | 54.30 | 53.31 | 53.36 | 663,227 | -0.60(-1.11%) |
Apr 25, 2023 | 54.43 | 54.83 | 53.76 | 53.96 | 282,019 | -1.01(-1.84%) |
Apr 24, 2023 | 55.51 | 55.51 | 54.65 | 54.97 | 258,159 | -0.42(-0.77%) |
Apr 21, 2023 | 55.03 | 55.40 | 54.24 | 55.39 | 436,685 | +0.54(+0.99%) |
Apr 20, 2023 | 55.63 | 55.77 | 54.64 | 54.85 | 475,232 | -0.85(-1.52%) |
Apr 19, 2023 | 55.65 | 55.78 | 55.09 | 55.70 | 322,275 | +0.09(+0.16%) |
Apr 18, 2023 | 55.45 | 55.80 | 55.09 | 55.62 | 376,819 | +0.24(+0.44%) |
Apr 17, 2023 | 54.51 | 55.50 | 54.27 | 55.37 | 508,940 | +0.70(+1.29%) |
Apr 14, 2023 | 54.74 | 55.60 | 54.30 | 54.67 | 741,268 | +0.01(+0.02%) |
Apr 13, 2023 | 54.83 | 54.90 | 54.02 | 54.66 | 757,140 | -0.30(-0.54%) |
Apr 12, 2023 | 55.46 | 55.86 | 54.59 | 54.96 | 684,909 | +0.07(+0.12%) |
Apr 11, 2023 | 53.95 | 55.42 | 53.92 | 54.89 | 718,173 | +1.04(+1.94%) |
Apr 10, 2023 | 53.29 | 54.06 | 53.20 | 53.85 | 442,910 | +0.56(+1.05%) |
Apr 06, 2023 | 53.99 | 53.99 | 53.08 | 53.29 | 451,798 | -0.58(-1.07%) |
Apr 05, 2023 | 52.93 | 53.90 | 52.90 | 53.87 | 737,190 | +0.67(+1.25%) |
Apr 04, 2023 | 53.90 | 53.97 | 52.52 | 53.20 | 688,992 | -0.40(-0.74%) |
Apr 03, 2023 | 53.58 | 54.29 | 53.39 | 53.60 | 486,714 | -0.11(-0.20%) |
Mar 31, 2023 | 53.10 | 53.82 | 52.97 | 53.71 | 537,388 | +0.96(+1.83%) |
Mar 30, 2023 | 52.67 | 53.47 | 52.41 | 52.74 | 512,156 | +0.72(+1.39%) |
Mar 29, 2023 | 52.94 | 52.94 | 51.94 | 52.02 | 798,034 | -0.19(-0.37%) |
Mar 28, 2023 | 52.13 | 52.60 | 51.60 | 52.21 | 843,626 | -0.43(-0.82%) |
Mar 27, 2023 | 52.56 | 53.13 | 52.32 | 52.64 | 485,197 | +0.82(+1.58%) |
Mar 24, 2023 | 50.71 | 52.13 | 50.08 | 51.82 | 812,178 | +0.42(+0.83%) |
Mar 23, 2023 | 51.84 | 52.27 | 51.15 | 51.40 | 602,828 | -0.41(-0.78%) |
Mar 22, 2023 | 52.80 | 53.27 | 51.78 | 51.80 | 543,508 | -1.09(-2.06%) |
Mar 21, 2023 | 52.90 | 53.29 | 52.59 | 52.90 | 660,930 | +0.95(+1.82%) |
Mar 20, 2023 | 50.29 | 52.21 | 50.29 | 51.95 | 807,087 | +2.36(+4.77%) |
Mar 17, 2023 | 52.27 | 52.27 | 49.41 | 49.59 | 2,100,055 | -2.91(-5.55%) |
Mar 16, 2023 | 52.65 | 53.79 | 52.28 | 52.50 | 1,078,799 | -0.59(-1.11%) |
Mar 15, 2023 | 50.84 | 53.17 | 50.77 | 53.09 | 1,748,750 | +0.95(+1.81%) |
Mar 14, 2023 | 52.46 | 52.72 | 51.71 | 52.14 | 1,390,275 | +0.97(+1.90%) |
Mar 13, 2023 | 49.99 | 51.70 | 49.09 | 51.17 | 1,605,990 | +0.04(+0.08%) |
Mar 10, 2023 | 51.59 | 52.16 | 50.94 | 51.13 | 1,376,233 | -0.77(-1.49%) |
Mar 09, 2023 | 52.16 | 52.27 | 51.73 | 51.90 | 733,427 | -0.34(-0.65%) |
Mar 08, 2023 | 51.55 | 52.63 | 51.31 | 52.24 | 690,788 | +0.82(+1.60%) |
Mar 07, 2023 | 51.67 | 51.93 | 51.30 | 51.42 | 464,746 | -0.27(-0.52%) |
Mar 06, 2023 | 52.29 | 52.72 | 51.48 | 51.69 | 905,048 | -0.49(-0.93%) |
Mar 03, 2023 | 52.37 | 52.41 | 51.58 | 52.18 | 820,464 | +0.08(+0.15%) |
Mar 02, 2023 | 52.56 | 53.04 | 51.38 | 52.10 | 968,455 | -1.33(-2.49%) |
Mar 01, 2023 | 53.98 | 54.35 | 52.91 | 53.43 | 568,332 | -0.83(-1.53%) |
Feb 28, 2023 | 54.44 | 54.62 | 54.09 | 54.26 | 687,695 | -0.16(-0.30%) |
Feb 27, 2023 | 54.37 | 54.97 | 53.99 | 54.42 | 372,250 | +0.42(+0.78%) |
Feb 24, 2023 | 53.47 | 54.19 | 52.95 | 54.00 | 932,027 | +0.01(+0.02%) |
Feb 23, 2023 | 55.82 | 56.05 | 52.84 | 53.99 | 1,072,421 | -1.73(-3.10%) |
Feb 22, 2023 | 55.59 | 56.50 | 55.59 | 55.72 | 605,428 | -0.19(-0.34%) |
Feb 21, 2023 | 56.53 | 57.17 | 55.75 | 55.91 | 856,502 | -1.44(-2.52%) |
Feb 17, 2023 | 56.48 | 57.59 | 55.70 | 57.36 | 1,247,892 | +0.40(+0.70%) |
Feb 16, 2023 | 57.51 | 58.20 | 56.93 | 56.95 | 584,088 | -1.38(-2.36%) |
Feb 15, 2023 | 58.11 | 58.33 | 57.66 | 58.33 | 512,679 | -0.10(-0.16%) |
Feb 14, 2023 | 58.42 | 58.87 | 57.99 | 58.43 | 540,040 | -0.20(-0.34%) |
Feb 13, 2023 | 57.22 | 58.94 | 57.22 | 58.63 | 630,253 | +1.11(+1.93%) |
Feb 10, 2023 | 56.40 | 57.87 | 55.96 | 57.52 | 1,124,195 | +2.53(+4.61%) |
Feb 09, 2023 | 58.48 | 58.48 | 54.46 | 54.99 | 896,757 | -3.82(-6.50%) |
Feb 08, 2023 | 58.28 | 59.14 | 58.10 | 58.81 | 606,968 | -0.12(-0.21%) |
Feb 07, 2023 | 58.36 | 59.23 | 57.79 | 58.93 | 674,270 | +0.10(+0.16%) |
Feb 06, 2023 | 59.42 | 59.79 | 58.43 | 58.84 | 466,033 | -1.21(-2.02%) |
Feb 03, 2023 | 60.36 | 60.67 | 59.77 | 60.05 | 633,307 | -0.89(-1.46%) |
Feb 02, 2023 | 60.50 | 61.79 | 60.44 | 60.94 | 667,409 | +0.85(+1.42%) |