Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.84 | 61.84 | 60.51 | 60.53 | 11,129 | -1.37(-2.21%) |
Jan 30, 2024 | 62.23 | 62.23 | 61.60 | 61.90 | 14,928 | -0.63(-1.01%) |
Jan 29, 2024 | 61.41 | 62.53 | 61.41 | 62.53 | 18,750 | +1.35(+2.21%) |
Jan 26, 2024 | 61.40 | 61.62 | 61.13 | 61.18 | 42,458 | -0.03(-0.05%) |
Jan 25, 2024 | 61.44 | 61.51 | 60.76 | 61.21 | 14,544 | +0.49(+0.81%) |
Jan 24, 2024 | 61.96 | 61.96 | 60.61 | 60.72 | 19,683 | -0.45(-0.74%) |
Jan 23, 2024 | 61.76 | 61.76 | 60.85 | 61.17 | 7,820 | -0.22(-0.36%) |
Jan 22, 2024 | 60.48 | 61.46 | 60.48 | 61.39 | 11,550 | +1.24(+2.06%) |
Jan 19, 2024 | 59.34 | 60.16 | 59.19 | 60.15 | 18,981 | +0.44(+0.74%) |
Jan 18, 2024 | 59.49 | 59.74 | 58.94 | 59.71 | 81,484 | +0.48(+0.81%) |
Jan 17, 2024 | 59.10 | 59.33 | 59.02 | 59.23 | 12,049 | -0.47(-0.79%) |
Jan 16, 2024 | 60.01 | 60.01 | 59.36 | 59.70 | 18,044 | -0.67(-1.11%) |
Jan 12, 2024 | 60.94 | 61.13 | 60.19 | 60.37 | 480,203 | -0.04(-0.07%) |
Jan 11, 2024 | 60.52 | 60.65 | 59.61 | 60.41 | 55,320 | -0.49(-0.80%) |
Jan 10, 2024 | 60.93 | 60.95 | 60.56 | 60.90 | 11,100 | +0.11(+0.18%) |
Jan 09, 2024 | 60.80 | 61.06 | 60.59 | 60.79 | 51,116 | -0.70(-1.14%) |
Jan 08, 2024 | 60.09 | 61.49 | 60.09 | 61.49 | 9,347 | +1.35(+2.24%) |
Jan 05, 2024 | 60.15 | 60.57 | 60.03 | 60.14 | 15,028 | -0.18(-0.30%) |
Jan 04, 2024 | 60.84 | 60.84 | 60.32 | 60.32 | 7,270 | -0.01(-0.02%) |
Jan 03, 2024 | 61.25 | 61.25 | 60.30 | 60.33 | 284,847 | -1.77(-2.85%) |
Jan 02, 2024 | 62.63 | 62.67 | 61.64 | 62.10 | 106,663 | -0.82(-1.30%) |
Dec 29, 2023 | 63.79 | 63.83 | 62.89 | 62.92 | 14,952 | -0.74(-1.16%) |
Dec 28, 2023 | 63.80 | 64.04 | 63.60 | 63.66 | 12,539 | -0.36(-0.57%) |
Dec 27, 2023 | 64.22 | 64.39 | 63.83 | 64.02 | 26,322 | +0.00(+0.00%) |
Dec 26, 2023 | 63.69 | 64.16 | 63.47 | 64.02 | 22,729 | +0.84(+1.33%) |
Dec 22, 2023 | 63.17 | 63.41 | 63.04 | 63.18 | 14,449 | +0.50(+0.79%) |
Dec 21, 2023 | 62.59 | 62.72 | 62.13 | 62.68 | 7,064 | +1.19(+1.93%) |
Dec 20, 2023 | 62.92 | 63.33 | 61.50 | 61.50 | 19,148 | -1.32(-2.10%) |
Dec 19, 2023 | 62.59 | 62.94 | 62.48 | 62.81 | 21,538 | +1.24(+2.01%) |
Dec 18, 2023 | 61.94 | 61.99 | 61.48 | 61.58 | 16,750 | +0.07(+0.11%) |
Dec 15, 2023 | 61.98 | 62.15 | 61.08 | 61.51 | 14,682 | -0.41(-0.66%) |
Dec 14, 2023 | 61.49 | 62.19 | 61.49 | 61.92 | 18,476 | +1.51(+2.49%) |
Dec 13, 2023 | 58.83 | 60.44 | 58.52 | 60.41 | 10,748 | +1.68(+2.85%) |
Dec 12, 2023 | 58.43 | 58.91 | 58.43 | 58.73 | 8,875 | -0.04(-0.07%) |
Dec 11, 2023 | 58.58 | 58.83 | 58.48 | 58.77 | 55,699 | +0.34(+0.58%) |
Dec 08, 2023 | 58.04 | 58.65 | 58.04 | 58.44 | 10,230 | +0.40(+0.69%) |
Dec 07, 2023 | 57.82 | 58.05 | 57.70 | 58.04 | 11,114 | -0.04(-0.07%) |
Dec 06, 2023 | 58.84 | 59.29 | 58.02 | 58.08 | 59,414 | -0.35(-0.60%) |
Dec 05, 2023 | 58.52 | 58.81 | 58.39 | 58.43 | 11,050 | -0.69(-1.16%) |
Dec 04, 2023 | 58.42 | 59.20 | 58.42 | 59.11 | 40,865 | +0.39(+0.66%) |
Dec 01, 2023 | 57.27 | 58.72 | 56.95 | 58.72 | 9,992 | +1.39(+2.42%) |
Nov 30, 2023 | 57.44 | 57.51 | 57.13 | 57.34 | 7,339 | +0.14(+0.24%) |
Nov 29, 2023 | 57.47 | 57.84 | 57.12 | 57.20 | 11,646 | +0.30(+0.53%) |
Nov 28, 2023 | 56.89 | 57.27 | 56.79 | 56.90 | 13,666 | -0.40(-0.70%) |
Nov 27, 2023 | 56.91 | 57.44 | 56.91 | 57.30 | 14,195 | -0.04(-0.07%) |
Nov 24, 2023 | 56.93 | 57.40 | 56.92 | 57.34 | 1,167 | +0.35(+0.61%) |
Nov 22, 2023 | 56.87 | 57.08 | 56.76 | 56.99 | 13,120 | +0.54(+0.95%) |
Nov 21, 2023 | 56.73 | 56.80 | 56.45 | 56.45 | 20,753 | -0.61(-1.07%) |
Nov 20, 2023 | 57.07 | 57.26 | 57.05 | 57.06 | 63,816 | +0.39(+0.69%) |
Nov 17, 2023 | 56.37 | 56.76 | 56.35 | 56.67 | 10,405 | +0.68(+1.21%) |
Nov 16, 2023 | 56.49 | 56.49 | 55.81 | 55.99 | 7,650 | -0.71(-1.25%) |
Nov 15, 2023 | 57.41 | 57.62 | 56.70 | 56.70 | 11,668 | -0.03(-0.05%) |
Nov 14, 2023 | 55.79 | 56.81 | 55.79 | 56.73 | 16,436 | +2.44(+4.50%) |
Nov 13, 2023 | 53.94 | 54.38 | 53.86 | 54.29 | 39,017 | +0.21(+0.39%) |
Nov 10, 2023 | 53.71 | 54.24 | 53.46 | 54.08 | 8,608 | +0.63(+1.17%) |
Nov 09, 2023 | 54.52 | 54.52 | 53.41 | 53.45 | 10,736 | -0.70(-1.30%) |
Nov 08, 2023 | 54.06 | 54.19 | 53.87 | 54.15 | 11,717 | -0.35(-0.63%) |
Nov 07, 2023 | 54.28 | 54.81 | 54.28 | 54.50 | 10,477 | -0.01(-0.02%) |
Nov 06, 2023 | 55.32 | 55.37 | 54.20 | 54.50 | 13,153 | -0.68(-1.23%) |
Nov 03, 2023 | 54.61 | 55.53 | 54.61 | 55.18 | 16,347 | +1.29(+2.39%) |
Nov 02, 2023 | 53.16 | 53.90 | 53.16 | 53.90 | 47,732 | +1.47(+2.80%) |
Nov 01, 2023 | 52.21 | 52.51 | 51.84 | 52.43 | 184,414 | +0.18(+0.34%) |
Oct 31, 2023 | 51.62 | 52.25 | 51.60 | 52.25 | 6,796 | +0.69(+1.33%) |
Oct 30, 2023 | 52.17 | 52.17 | 51.26 | 51.56 | 20,942 | +0.19(+0.37%) |
Oct 27, 2023 | 52.14 | 52.14 | 51.29 | 51.37 | 721,715 | -0.66(-1.27%) |
Oct 26, 2023 | 52.37 | 52.56 | 51.65 | 52.03 | 29,119 | -0.07(-0.13%) |
Oct 25, 2023 | 53.02 | 53.02 | 52.10 | 52.10 | 13,664 | -1.22(-2.28%) |
Oct 24, 2023 | 53.22 | 53.63 | 52.90 | 53.32 | 22,445 | +0.77(+1.46%) |
Oct 23, 2023 | 52.52 | 53.23 | 52.42 | 52.55 | 11,539 | -0.49(-0.92%) |
Oct 20, 2023 | 53.63 | 53.63 | 53.00 | 53.04 | 34,956 | -0.71(-1.32%) |
Oct 19, 2023 | 54.13 | 54.43 | 53.68 | 53.75 | 28,857 | -0.74(-1.35%) |
Oct 18, 2023 | 55.33 | 55.33 | 54.41 | 54.48 | 5,829 | -1.01(-1.82%) |
Oct 17, 2023 | 54.55 | 55.95 | 54.55 | 55.49 | 12,590 | +0.52(+0.94%) |
Oct 16, 2023 | 54.39 | 55.08 | 54.46 | 54.97 | 7,490 | +0.96(+1.77%) |
Oct 13, 2023 | 54.53 | 54.53 | 53.84 | 54.02 | 7,225 | -0.73(-1.33%) |
Oct 12, 2023 | 55.28 | 55.28 | 54.47 | 54.74 | 9,395 | -1.30(-2.31%) |
Oct 11, 2023 | 56.26 | 56.26 | 55.57 | 56.04 | 5,793 | +0.03(+0.05%) |
Oct 10, 2023 | 56.30 | 56.49 | 56.01 | 56.01 | 8,958 | +0.59(+1.06%) |
Oct 09, 2023 | 54.89 | 55.48 | 54.76 | 55.42 | 8,803 | +0.28(+0.51%) |
Oct 06, 2023 | 54.12 | 55.35 | 54.12 | 55.14 | 10,853 | +0.68(+1.25%) |
Oct 05, 2023 | 54.34 | 54.53 | 54.02 | 54.46 | 28,095 | +0.12(+0.22%) |
Oct 04, 2023 | 54.06 | 54.49 | 53.74 | 54.35 | 7,977 | -0.06(-0.11%) |
Oct 03, 2023 | 55.12 | 55.20 | 54.25 | 54.41 | 6,219 | -1.06(-1.92%) |
Oct 02, 2023 | 55.92 | 55.98 | 55.29 | 55.47 | 10,961 | -0.75(-1.34%) |
Sep 29, 2023 | 56.91 | 56.91 | 56.08 | 56.22 | 8,606 | -0.29(-0.51%) |
Sep 28, 2023 | 56.18 | 56.88 | 56.09 | 56.51 | 9,405 | +0.45(+0.80%) |
Sep 27, 2023 | 55.80 | 56.29 | 55.55 | 56.06 | 8,614 | +0.83(+1.50%) |
Sep 26, 2023 | 55.95 | 55.95 | 55.23 | 55.23 | 12,369 | -0.76(-1.35%) |
Sep 25, 2023 | 55.53 | 56.11 | 55.86 | 55.99 | 6,728 | +0.13(+0.23%) |
Sep 22, 2023 | 56.28 | 56.44 | 55.86 | 55.86 | 6,780 | -0.22(-0.40%) |
Sep 21, 2023 | 56.18 | 56.56 | 56.08 | 56.08 | 14,265 | -0.94(-1.64%) |
Sep 20, 2023 | 58.03 | 58.15 | 57.02 | 57.02 | 8,019 | -0.68(-1.17%) |
Sep 19, 2023 | 58.06 | 58.06 | 57.46 | 57.70 | 24,329 | -0.31(-0.53%) |
Sep 18, 2023 | 58.55 | 58.55 | 58.01 | 58.01 | 5,668 | -0.34(-0.58%) |
Sep 15, 2023 | 58.60 | 58.65 | 58.16 | 58.34 | 11,630 | -0.59(-1.00%) |
Sep 14, 2023 | 58.84 | 59.15 | 58.59 | 58.93 | 6,514 | +0.67(+1.15%) |
Sep 13, 2023 | 58.89 | 58.89 | 58.24 | 58.27 | 8,553 | -0.67(-1.13%) |
Sep 12, 2023 | 58.96 | 59.14 | 58.87 | 58.93 | 5,906 | +0.01(+0.02%) |
Sep 11, 2023 | 59.34 | 59.38 | 58.92 | 58.92 | 6,084 | -0.05(-0.08%) |
Sep 08, 2023 | 59.22 | 59.23 | 58.95 | 58.97 | 7,341 | -0.30(-0.50%) |
Sep 07, 2023 | 59.54 | 59.54 | 59.04 | 59.27 | 7,008 | -0.46(-0.77%) |
Sep 06, 2023 | 59.90 | 59.94 | 59.52 | 59.73 | 5,098 | -0.27(-0.45%) |
Sep 05, 2023 | 60.19 | 60.22 | 59.90 | 60.00 | 42,950 | -1.02(-1.67%) |
Sep 01, 2023 | 61.10 | 61.13 | 60.92 | 61.01 | 6,075 | +0.68(+1.12%) |
Aug 31, 2023 | 60.79 | 60.79 | 60.34 | 60.34 | 9,972 | -0.19(-0.31%) |
Aug 30, 2023 | 60.07 | 60.68 | 60.07 | 60.53 | 21,539 | +0.57(+0.95%) |
Aug 29, 2023 | 59.21 | 60.05 | 59.21 | 59.96 | 241,210 | +0.86(+1.45%) |
Aug 28, 2023 | 59.27 | 59.30 | 58.96 | 59.10 | 54,995 | +0.56(+0.95%) |
Aug 25, 2023 | 58.42 | 58.77 | 57.97 | 58.54 | 12,873 | +0.25(+0.43%) |
Aug 24, 2023 | 59.03 | 59.03 | 58.30 | 58.30 | 6,892 | -1.05(-1.76%) |
Aug 23, 2023 | 59.01 | 59.48 | 59.01 | 59.34 | 5,610 | +0.57(+0.97%) |
Aug 22, 2023 | 58.88 | 58.90 | 58.58 | 58.77 | 6,170 | +0.02(+0.03%) |
Aug 21, 2023 | 58.73 | 58.79 | 58.38 | 58.75 | 5,011 | +0.18(+0.31%) |
Aug 18, 2023 | 57.68 | 58.75 | 57.68 | 58.57 | 11,354 | +0.43(+0.74%) |
Aug 17, 2023 | 59.18 | 59.18 | 58.09 | 58.15 | 9,926 | -0.90(-1.52%) |
Aug 16, 2023 | 59.66 | 60.01 | 59.04 | 59.04 | 20,810 | -0.76(-1.27%) |
Aug 15, 2023 | 60.09 | 60.09 | 59.80 | 59.80 | 28,976 | -0.75(-1.23%) |
Aug 14, 2023 | 59.98 | 60.55 | 59.98 | 60.55 | 6,514 | +0.02(+0.03%) |
Aug 11, 2023 | 60.33 | 60.71 | 60.33 | 60.53 | 477,691 | +0.02(+0.03%) |
Aug 10, 2023 | 60.92 | 60.92 | 60.16 | 60.51 | 13,369 | -0.44(-0.72%) |
Aug 09, 2023 | 61.44 | 61.44 | 60.85 | 60.94 | 8,425 | -0.31(-0.50%) |
Aug 08, 2023 | 60.76 | 61.25 | 60.49 | 61.25 | 5,229 | -0.24(-0.39%) |
Aug 07, 2023 | 61.59 | 61.59 | 61.19 | 61.49 | 3,251 | -0.05(-0.08%) |
Aug 04, 2023 | 61.98 | 62.21 | 61.49 | 61.54 | 4,975 | -0.31(-0.50%) |
Aug 03, 2023 | 62.11 | 62.11 | 61.62 | 61.85 | 6,787 | -0.37(-0.59%) |
Aug 02, 2023 | 62.91 | 62.91 | 62.04 | 62.22 | 10,545 | -1.17(-1.84%) |
Aug 01, 2023 | 63.32 | 63.39 | 62.73 | 63.39 | 5,447 | -0.25(-0.39%) |
Jul 31, 2023 | 63.50 | 63.63 | 63.39 | 63.63 | 4,257 | +0.75(+1.19%) |
Jul 28, 2023 | 62.49 | 62.89 | 62.49 | 62.89 | 6,756 | +1.18(+1.90%) |
Jul 27, 2023 | 63.14 | 63.14 | 61.54 | 61.71 | 28,085 | -0.78(-1.24%) |
Jul 26, 2023 | 62.45 | 62.49 | 62.20 | 62.49 | 10,837 | +0.16(+0.26%) |
Jul 25, 2023 | 62.39 | 62.49 | 62.33 | 62.33 | 5,498 | +0.14(+0.22%) |
Jul 24, 2023 | 62.44 | 62.44 | 62.03 | 62.19 | 6,827 | -0.13(-0.21%) |
Jul 21, 2023 | 62.95 | 62.95 | 62.14 | 62.32 | 18,312 | -0.10(-0.16%) |
Jul 20, 2023 | 63.14 | 63.14 | 62.42 | 62.42 | 4,979 | -0.72(-1.14%) |
Jul 19, 2023 | 63.30 | 63.51 | 62.97 | 63.14 | 15,068 | -0.06(-0.09%) |
Jul 18, 2023 | 62.53 | 63.23 | 62.37 | 63.20 | 36,429 | +0.85(+1.36%) |
Jul 17, 2023 | 61.57 | 62.44 | 61.57 | 62.35 | 18,726 | +0.85(+1.38%) |
Jul 14, 2023 | 62.19 | 62.19 | 61.28 | 61.50 | 9,217 | -0.54(-0.87%) |
Jul 13, 2023 | 61.75 | 62.13 | 61.75 | 62.04 | 5,501 | +0.64(+1.04%) |
Jul 12, 2023 | 61.61 | 61.70 | 61.24 | 61.40 | 8,851 | +0.77(+1.27%) |
Jul 11, 2023 | 60.29 | 60.70 | 60.26 | 60.64 | 4,402 | +0.44(+0.73%) |
Jul 10, 2023 | 58.92 | 60.20 | 58.92 | 60.20 | 9,212 | +1.25(+2.11%) |
Jul 07, 2023 | 59.00 | 59.41 | 58.95 | 58.95 | 5,385 | +0.50(+0.85%) |
Jul 06, 2023 | 58.38 | 58.45 | 57.80 | 58.45 | 7,641 | -0.75(-1.26%) |
Jul 05, 2023 | 59.89 | 59.89 | 59.17 | 59.20 | 6,524 | -0.89(-1.48%) |
Jul 03, 2023 | 60.08 | 60.15 | 59.83 | 60.09 | 22,219 | +0.11(+0.19%) |
Jun 30, 2023 | 60.26 | 60.26 | 59.91 | 59.97 | 7,743 | +0.33(+0.56%) |
Jun 29, 2023 | 58.94 | 59.68 | 58.77 | 59.64 | 12,112 | +0.83(+1.41%) |
Jun 28, 2023 | 58.30 | 58.81 | 58.18 | 58.81 | 13,261 | +0.60(+1.03%) |
Jun 27, 2023 | 57.52 | 58.31 | 57.37 | 58.22 | 15,994 | +0.87(+1.52%) |
Jun 26, 2023 | 57.96 | 57.96 | 57.25 | 57.35 | 27,672 | -0.32(-0.55%) |
Jun 23, 2023 | 58.23 | 58.29 | 57.61 | 57.67 | 30,890 | -1.01(-1.73%) |
Jun 22, 2023 | 58.79 | 58.91 | 58.45 | 58.68 | 7,325 | -0.37(-0.62%) |
Jun 21, 2023 | 58.82 | 59.33 | 58.74 | 59.05 | 8,469 | -0.15(-0.25%) |
Jun 20, 2023 | 59.15 | 59.28 | 58.80 | 59.20 | 11,240 | -0.10(-0.17%) |
Jun 16, 2023 | 60.23 | 60.23 | 59.12 | 59.30 | 41,000 | -0.52(-0.87%) |
Jun 15, 2023 | 59.48 | 59.97 | 59.31 | 59.81 | 15,595 | +0.19(+0.32%) |
Jun 14, 2023 | 60.49 | 60.49 | 59.18 | 59.63 | 8,778 | -0.63(-1.04%) |
Jun 13, 2023 | 59.86 | 60.35 | 59.86 | 60.25 | 4,470 | +0.78(+1.30%) |
Jun 12, 2023 | 59.31 | 59.48 | 59.21 | 59.48 | 5,867 | +0.43(+0.72%) |
Jun 09, 2023 | 59.28 | 59.45 | 58.94 | 59.05 | 6,849 | -0.34(-0.57%) |
Jun 08, 2023 | 59.47 | 59.47 | 58.95 | 59.39 | 4,989 | -0.02(-0.03%) |
Jun 07, 2023 | 59.18 | 59.76 | 59.18 | 59.41 | 11,975 | +0.60(+1.02%) |
Jun 06, 2023 | 57.43 | 58.93 | 57.43 | 58.81 | 32,100 | +1.31(+2.28%) |
Jun 05, 2023 | 57.67 | 57.67 | 57.12 | 57.50 | 45,234 | -0.49(-0.84%) |
Jun 02, 2023 | 56.98 | 58.09 | 56.86 | 57.98 | 51,513 | +1.79(+3.19%) |
Jun 01, 2023 | 55.59 | 56.34 | 55.59 | 56.19 | 7,999 | +0.53(+0.95%) |
May 31, 2023 | 55.25 | 55.67 | 55.17 | 55.67 | 40,873 | -0.17(-0.30%) |
May 30, 2023 | 56.03 | 56.06 | 55.73 | 55.83 | 4,177 | -0.31(-0.55%) |
May 26, 2023 | 55.88 | 56.31 | 55.88 | 56.14 | 6,510 | +0.48(+0.86%) |
May 25, 2023 | 56.30 | 56.30 | 55.34 | 55.67 | 6,179 | -0.58(-1.03%) |
May 24, 2023 | 55.84 | 56.30 | 55.84 | 56.24 | 36,808 | -0.34(-0.60%) |
May 23, 2023 | 56.83 | 57.55 | 56.58 | 56.58 | 13,089 | -0.48(-0.84%) |
May 22, 2023 | 56.82 | 57.31 | 56.67 | 57.06 | 7,726 | +0.69(+1.22%) |
May 19, 2023 | 56.92 | 56.92 | 56.24 | 56.37 | 5,526 | -0.22(-0.39%) |
May 18, 2023 | 56.08 | 56.70 | 55.90 | 56.59 | 11,425 | +0.36(+0.64%) |
May 17, 2023 | 55.80 | 56.37 | 55.30 | 56.23 | 21,396 | +0.85(+1.53%) |
May 16, 2023 | 55.41 | 55.58 | 55.38 | 55.39 | 9,791 | -0.76(-1.35%) |
May 15, 2023 | 55.64 | 56.27 | 55.58 | 56.14 | 10,048 | +0.57(+1.02%) |
May 12, 2023 | 56.03 | 56.03 | 55.25 | 55.58 | 5,444 | -0.14(-0.25%) |
May 11, 2023 | 55.80 | 55.80 | 55.43 | 55.72 | 6,698 | -0.41(-0.73%) |
May 10, 2023 | 56.60 | 56.60 | 55.66 | 56.12 | 9,031 | +0.24(+0.43%) |
May 09, 2023 | 55.54 | 56.19 | 55.48 | 55.88 | 9,898 | +0.05(+0.09%) |
May 08, 2023 | 55.89 | 55.91 | 55.67 | 55.83 | 18,965 | +0.03(+0.05%) |
May 05, 2023 | 55.55 | 55.90 | 55.45 | 55.80 | 3,761 | +1.13(+2.07%) |
May 04, 2023 | 55.08 | 55.08 | 54.26 | 54.67 | 10,148 | -0.59(-1.06%) |
May 03, 2023 | 55.77 | 56.01 | 55.26 | 55.26 | 8,535 | -0.09(-0.15%) |
May 02, 2023 | 56.20 | 56.20 | 55.01 | 55.34 | 15,361 | -1.08(-1.91%) |
May 01, 2023 | 55.96 | 56.88 | 55.96 | 56.42 | 19,823 | +0.27(+0.48%) |
Apr 28, 2023 | 55.79 | 56.27 | 55.79 | 56.15 | 4,933 | +0.41(+0.74%) |
Apr 27, 2023 | 55.66 | 55.83 | 55.44 | 55.74 | 6,539 | +0.37(+0.67%) |
Apr 26, 2023 | 55.91 | 56.08 | 55.24 | 55.37 | 16,314 | -0.59(-1.06%) |
Apr 25, 2023 | 57.06 | 57.06 | 55.91 | 55.96 | 8,497 | -1.36(-2.38%) |
Apr 24, 2023 | 57.63 | 57.63 | 57.07 | 57.33 | 25,503 | -0.22(-0.38%) |
Apr 21, 2023 | 57.51 | 57.61 | 57.11 | 57.55 | 7,887 | +0.15(+0.26%) |
Apr 20, 2023 | 57.45 | 57.73 | 57.30 | 57.40 | 4,271 | -0.37(-0.64%) |
Apr 19, 2023 | 57.37 | 57.89 | 57.37 | 57.77 | 7,927 | -0.01(-0.02%) |
Apr 18, 2023 | 57.72 | 57.82 | 57.54 | 57.77 | 7,655 | +0.15(+0.26%) |
Apr 17, 2023 | 57.37 | 57.69 | 57.29 | 57.63 | 7,111 | +0.53(+0.92%) |
Apr 14, 2023 | 57.75 | 57.97 | 56.76 | 57.10 | 11,141 | -0.51(-0.88%) |
Apr 13, 2023 | 57.52 | 57.78 | 57.34 | 57.61 | 5,616 | +0.65(+1.14%) |
Apr 12, 2023 | 57.47 | 57.57 | 56.95 | 56.95 | 21,015 | -0.32(-0.56%) |
Apr 11, 2023 | 56.93 | 57.59 | 56.93 | 57.28 | 25,125 | +0.33(+0.58%) |
Apr 10, 2023 | 56.25 | 57.06 | 56.25 | 56.94 | 13,661 | +0.72(+1.29%) |
Apr 06, 2023 | 56.39 | 56.40 | 56.01 | 56.22 | 4,724 | -0.10(-0.18%) |
Apr 05, 2023 | 56.49 | 56.32 | 55.94 | 56.32 | 9,663 | -0.47(-0.83%) |
Apr 04, 2023 | 57.91 | 57.91 | 56.56 | 56.79 | 7,624 | -0.98(-1.70%) |
Apr 03, 2023 | 57.74 | 58.01 | 57.02 | 57.77 | 54,969 | +0.22(+0.38%) |
Mar 31, 2023 | 56.98 | 57.63 | 56.98 | 57.56 | 9,562 | +1.12(+1.99%) |
Mar 30, 2023 | 56.75 | 57.11 | 56.43 | 56.43 | 5,382 | -0.03(-0.05%) |
Mar 29, 2023 | 56.37 | 56.52 | 56.16 | 56.46 | 6,238 | +0.52(+0.92%) |
Mar 28, 2023 | 55.86 | 56.07 | 55.69 | 55.94 | 22,672 | +0.02(+0.04%) |
Mar 27, 2023 | 55.65 | 56.08 | 55.47 | 55.92 | 11,852 | +0.83(+1.50%) |
Mar 24, 2023 | 54.58 | 55.26 | 54.10 | 55.10 | 19,506 | +0.17(+0.31%) |
Mar 23, 2023 | 55.67 | 56.22 | 54.38 | 54.93 | 8,632 | -0.20(-0.36%) |
Mar 22, 2023 | 56.63 | 56.69 | 55.13 | 55.13 | 10,886 | -1.41(-2.50%) |
Mar 21, 2023 | 56.66 | 56.66 | 56.24 | 56.54 | 15,833 | +1.19(+2.15%) |
Mar 20, 2023 | 55.21 | 55.82 | 55.21 | 55.35 | 20,816 | +0.71(+1.30%) |
Mar 17, 2023 | 55.34 | 55.54 | 54.47 | 54.64 | 18,248 | -1.30(-2.32%) |
Mar 16, 2023 | 55.30 | 56.06 | 55.27 | 55.93 | 14,346 | +0.86(+1.57%) |
Mar 15, 2023 | 55.15 | 55.15 | 54.22 | 55.07 | 20,129 | -1.03(-1.84%) |
Mar 14, 2023 | 56.70 | 56.85 | 55.54 | 56.10 | 9,737 | +0.81(+1.47%) |
Mar 13, 2023 | 55.17 | 56.17 | 54.74 | 55.29 | 10,205 | -0.76(-1.35%) |
Mar 10, 2023 | 57.41 | 57.41 | 55.71 | 56.04 | 9,882 | -1.57(-2.73%) |
Mar 09, 2023 | 59.55 | 59.55 | 57.60 | 57.61 | 20,651 | -1.67(-2.82%) |
Mar 08, 2023 | 59.43 | 59.58 | 58.85 | 59.28 | 39,669 | -0.03(-0.05%) |
Mar 07, 2023 | 59.70 | 59.88 | 59.30 | 59.31 | 34,846 | -0.69(-1.14%) |
Mar 06, 2023 | 61.04 | 61.04 | 59.83 | 60.00 | 10,033 | -0.71(-1.16%) |
Mar 03, 2023 | 59.76 | 60.81 | 59.73 | 60.70 | 3,537 | +0.89(+1.50%) |
Mar 02, 2023 | 59.27 | 59.81 | 59.18 | 59.81 | 4,737 | +0.38(+0.64%) |
Mar 01, 2023 | 59.20 | 59.65 | 59.20 | 59.43 | 6,220 | +0.14(+0.23%) |
Feb 28, 2023 | 59.35 | 60.00 | 59.29 | 59.29 | 8,552 | -0.07(-0.12%) |
Feb 27, 2023 | 59.74 | 59.74 | 59.27 | 59.36 | 7,623 | +0.36(+0.61%) |
Feb 24, 2023 | 58.54 | 59.04 | 58.54 | 59.01 | 5,339 | -0.44(-0.74%) |
Feb 23, 2023 | 59.56 | 59.56 | 58.72 | 59.44 | 7,546 | +0.72(+1.22%) |
Feb 22, 2023 | 58.77 | 59.09 | 58.53 | 58.73 | 6,492 | -0.01(-0.02%) |
Feb 21, 2023 | 59.79 | 59.79 | 58.74 | 58.74 | 14,055 | -1.64(-2.72%) |
Feb 17, 2023 | 60.29 | 60.53 | 60.13 | 60.38 | 8,070 | -0.33(-0.54%) |
Feb 16, 2023 | 60.53 | 61.25 | 60.53 | 60.70 | 6,204 | -0.48(-0.78%) |
Feb 15, 2023 | 60.07 | 61.18 | 60.07 | 61.18 | 8,456 | +0.54(+0.88%) |
Feb 14, 2023 | 60.24 | 60.77 | 59.93 | 60.65 | 7,981 | +0.04(+0.07%) |
Feb 13, 2023 | 60.32 | 60.69 | 60.32 | 60.61 | 6,762 | +0.73(+1.21%) |
Feb 10, 2023 | 59.63 | 59.92 | 59.46 | 59.88 | 9,241 | +0.26(+0.43%) |
Feb 09, 2023 | 60.82 | 60.82 | 59.60 | 59.62 | 3,164 | -0.79(-1.30%) |
Feb 08, 2023 | 60.79 | 60.79 | 60.26 | 60.41 | 5,411 | -0.73(-1.19%) |
Feb 07, 2023 | 60.48 | 61.13 | 59.83 | 61.13 | 13,298 | +0.68(+1.13%) |
Feb 06, 2023 | 60.88 | 60.88 | 60.39 | 60.45 | 11,589 | -0.86(-1.40%) |
Feb 03, 2023 | 61.03 | 61.88 | 61.03 | 61.31 | 8,136 | -0.38(-0.61%) |
Feb 02, 2023 | 61.66 | 61.92 | 61.04 | 61.69 | 20,300 | +0.85(+1.40%) |