Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 54.39 | 54.50 | 53.32 | 53.60 | 12,502,223 | -0.53(-0.97%) |
Jan 30, 2024 | 53.67 | 54.67 | 53.37 | 54.12 | 8,306,915 | +0.26(+0.47%) |
Jan 29, 2024 | 53.95 | 54.04 | 53.32 | 53.87 | 6,450,876 | -0.05(-0.09%) |
Jan 26, 2024 | 54.52 | 54.59 | 53.90 | 53.92 | 5,807,264 | -0.44(-0.81%) |
Jan 25, 2024 | 54.54 | 54.66 | 53.84 | 54.36 | 7,078,123 | +0.42(+0.78%) |
Jan 24, 2024 | 55.57 | 55.77 | 53.90 | 53.94 | 8,375,777 | -0.98(-1.79%) |
Jan 23, 2024 | 54.73 | 55.02 | 54.35 | 54.92 | 12,403,035 | +0.40(+0.74%) |
Jan 22, 2024 | 55.55 | 56.27 | 54.27 | 54.52 | 46,674,320 | -0.92(-1.66%) |
Jan 19, 2024 | 55.22 | 55.57 | 54.37 | 55.44 | 9,397,716 | +0.39(+0.71%) |
Jan 18, 2024 | 56.07 | 56.26 | 54.74 | 55.05 | 7,247,382 | -1.07(-1.91%) |
Jan 17, 2024 | 56.60 | 57.17 | 55.54 | 56.12 | 6,787,066 | -1.11(-1.94%) |
Jan 16, 2024 | 57.51 | 57.77 | 57.08 | 57.22 | 5,921,042 | -0.55(-0.95%) |
Jan 12, 2024 | 58.39 | 58.54 | 57.40 | 57.77 | 6,007,710 | -0.36(-0.62%) |
Jan 11, 2024 | 57.85 | 58.29 | 57.28 | 58.14 | 6,754,974 | +0.16(+0.27%) |
Jan 10, 2024 | 58.46 | 58.66 | 57.82 | 57.98 | 6,849,016 | -0.18(-0.30%) |
Jan 09, 2024 | 58.01 | 58.69 | 57.78 | 58.16 | 7,753,127 | -0.19(-0.32%) |
Jan 08, 2024 | 56.81 | 58.41 | 56.71 | 58.34 | 9,012,048 | +1.53(+2.69%) |
Jan 05, 2024 | 56.37 | 56.95 | 56.06 | 56.81 | 4,021,091 | +0.23(+0.40%) |
Jan 04, 2024 | 56.61 | 57.13 | 56.37 | 56.59 | 5,204,096 | -0.04(-0.07%) |
Jan 03, 2024 | 57.03 | 57.13 | 56.16 | 56.63 | 5,417,892 | -0.82(-1.43%) |
Jan 02, 2024 | 56.02 | 57.46 | 55.92 | 57.45 | 5,925,180 | +1.13(+2.00%) |
Dec 29, 2023 | 56.89 | 57.01 | 56.30 | 56.32 | 6,818,946 | -0.89(-1.55%) |
Dec 28, 2023 | 56.60 | 57.24 | 56.52 | 57.21 | 5,364,341 | +0.57(+1.00%) |
Dec 27, 2023 | 56.45 | 56.66 | 56.23 | 56.64 | 5,753,001 | +0.29(+0.52%) |
Dec 26, 2023 | 55.59 | 56.39 | 55.55 | 56.35 | 4,312,165 | +0.79(+1.42%) |
Dec 22, 2023 | 55.86 | 56.30 | 55.50 | 55.56 | 5,414,041 | -0.07(-0.12%) |
Dec 21, 2023 | 55.81 | 56.18 | 55.25 | 55.63 | 5,996,417 | +0.25(+0.46%) |
Dec 20, 2023 | 55.77 | 56.37 | 55.35 | 55.37 | 5,528,884 | -0.41(-0.74%) |
Dec 19, 2023 | 55.38 | 56.02 | 55.30 | 55.78 | 6,338,312 | +0.60(+1.08%) |
Dec 18, 2023 | 56.06 | 56.14 | 55.17 | 55.19 | 9,057,824 | -0.76(-1.36%) |
Dec 15, 2023 | 56.28 | 56.50 | 55.41 | 55.95 | 20,741,782 | -0.52(-0.92%) |
Dec 14, 2023 | 56.15 | 56.88 | 56.10 | 56.47 | 11,823,601 | +1.17(+2.12%) |
Dec 13, 2023 | 53.49 | 55.56 | 53.28 | 55.29 | 9,086,168 | +2.09(+3.93%) |
Dec 12, 2023 | 53.17 | 53.35 | 52.70 | 53.20 | 5,125,537 | +0.09(+0.17%) |
Dec 11, 2023 | 52.74 | 53.25 | 52.52 | 53.12 | 6,616,485 | +0.52(+0.98%) |
Dec 08, 2023 | 53.03 | 53.29 | 52.31 | 52.60 | 6,807,383 | -0.81(-1.52%) |
Dec 07, 2023 | 53.32 | 53.89 | 53.05 | 53.41 | 6,343,176 | -0.02(-0.04%) |
Dec 06, 2023 | 54.52 | 55.13 | 53.42 | 53.43 | 11,566,624 | -0.21(-0.38%) |
Dec 05, 2023 | 54.17 | 54.27 | 53.47 | 53.63 | 7,841,007 | -0.60(-1.10%) |
Dec 04, 2023 | 53.14 | 54.37 | 53.14 | 54.23 | 7,497,404 | +0.91(+1.70%) |
Dec 01, 2023 | 52.59 | 53.47 | 52.49 | 53.32 | 6,345,673 | +0.63(+1.19%) |
Nov 30, 2023 | 52.37 | 52.84 | 51.91 | 52.70 | 10,368,726 | +0.53(+1.02%) |
Nov 29, 2023 | 52.68 | 52.97 | 52.07 | 52.16 | 5,721,250 | -0.14(-0.26%) |
Nov 28, 2023 | 52.43 | 52.92 | 52.26 | 52.30 | 7,050,906 | -0.31(-0.59%) |
Nov 27, 2023 | 52.45 | 52.81 | 52.14 | 52.61 | 4,886,793 | +0.21(+0.41%) |
Nov 24, 2023 | 51.76 | 52.45 | 51.62 | 52.40 | 2,525,131 | +0.58(+1.13%) |
Nov 22, 2023 | 52.47 | 52.52 | 51.60 | 51.81 | 4,109,816 | -0.23(-0.45%) |
Nov 21, 2023 | 51.51 | 52.11 | 51.30 | 52.05 | 5,453,732 | +0.32(+0.62%) |
Nov 20, 2023 | 51.32 | 51.92 | 51.04 | 51.73 | 5,090,306 | +0.30(+0.59%) |
Nov 17, 2023 | 51.93 | 51.99 | 51.26 | 51.42 | 7,424,168 | -0.17(-0.34%) |
Nov 16, 2023 | 51.18 | 51.78 | 50.94 | 51.60 | 7,738,713 | +0.60(+1.18%) |
Nov 15, 2023 | 50.74 | 51.33 | 50.72 | 51.00 | 6,183,104 | +0.32(+0.63%) |
Nov 14, 2023 | 49.57 | 51.29 | 49.46 | 50.68 | 7,228,677 | +2.18(+4.49%) |
Nov 13, 2023 | 48.55 | 48.60 | 48.13 | 48.50 | 6,301,564 | -0.16(-0.32%) |
Nov 10, 2023 | 48.99 | 49.11 | 48.45 | 48.65 | 5,341,059 | -0.11(-0.22%) |
Nov 09, 2023 | 49.86 | 49.93 | 48.45 | 48.76 | 5,621,510 | -1.00(-2.01%) |
Nov 08, 2023 | 49.31 | 49.92 | 49.30 | 49.76 | 5,611,995 | +0.49(+0.99%) |
Nov 07, 2023 | 49.42 | 49.56 | 48.63 | 49.28 | 5,948,186 | +0.23(+0.48%) |
Nov 06, 2023 | 49.34 | 49.40 | 48.84 | 49.04 | 7,954,762 | -0.38(-0.77%) |
Nov 03, 2023 | 49.44 | 49.93 | 49.36 | 49.42 | 6,618,902 | +0.80(+1.64%) |
Nov 02, 2023 | 47.52 | 48.79 | 47.31 | 48.63 | 9,903,431 | +1.98(+4.25%) |
Nov 01, 2023 | 46.32 | 46.79 | 45.89 | 46.64 | 8,383,983 | +0.59(+1.29%) |
Oct 31, 2023 | 45.05 | 46.19 | 44.64 | 46.05 | 18,743,648 | +1.38(+3.08%) |
Oct 30, 2023 | 45.91 | 46.60 | 43.53 | 44.67 | 37,373,064 | -2.69(-5.67%) |
Oct 27, 2023 | 48.12 | 48.20 | 47.18 | 47.36 | 4,250,059 | -0.76(-1.59%) |
Oct 26, 2023 | 47.78 | 48.54 | 47.78 | 48.12 | 4,447,581 | +0.49(+1.03%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.43 | 47.63 | 3,451,119 | -0.31(-0.65%) |
Oct 24, 2023 | 47.54 | 48.04 | 47.50 | 47.94 | 4,140,205 | +0.57(+1.20%) |
Oct 23, 2023 | 47.36 | 47.92 | 46.98 | 47.37 | 5,026,396 | -0.33(-0.69%) |
Oct 20, 2023 | 47.77 | 48.15 | 47.69 | 47.70 | 5,137,824 | -0.07(-0.14%) |
Oct 19, 2023 | 48.08 | 48.69 | 47.70 | 47.77 | 5,051,299 | -0.47(-0.98%) |
Oct 18, 2023 | 48.91 | 49.10 | 48.21 | 48.24 | 4,065,974 | -1.02(-2.08%) |
Oct 17, 2023 | 48.90 | 49.57 | 48.72 | 49.26 | 6,300,497 | +0.22(+0.45%) |
Oct 16, 2023 | 48.91 | 49.31 | 48.27 | 49.04 | 4,702,728 | +0.15(+0.30%) |
Oct 13, 2023 | 48.86 | 49.05 | 48.52 | 48.90 | 3,343,868 | +0.30(+0.62%) |
Oct 12, 2023 | 49.11 | 49.24 | 48.39 | 48.60 | 4,251,634 | -0.65(-1.32%) |
Oct 11, 2023 | 48.97 | 49.49 | 48.85 | 49.25 | 4,166,098 | +0.72(+1.49%) |
Oct 10, 2023 | 48.51 | 48.73 | 47.53 | 48.52 | 6,441,447 | -0.34(-0.69%) |
Oct 09, 2023 | 48.24 | 49.15 | 48.23 | 48.86 | 3,874,387 | +0.43(+0.88%) |
Oct 06, 2023 | 48.14 | 48.85 | 47.72 | 48.43 | 4,396,349 | +0.05(+0.10%) |
Oct 05, 2023 | 47.87 | 48.47 | 47.65 | 48.39 | 5,240,145 | +0.47(+0.99%) |
Oct 04, 2023 | 47.48 | 47.93 | 47.04 | 47.91 | 5,654,084 | +0.66(+1.39%) |
Oct 03, 2023 | 47.18 | 47.45 | 46.80 | 47.25 | 6,571,877 | -0.10(-0.20%) |
Oct 02, 2023 | 48.15 | 48.31 | 47.13 | 47.35 | 6,371,010 | -0.92(-1.90%) |
Sep 29, 2023 | 48.31 | 48.84 | 47.96 | 48.27 | 5,482,578 | +0.56(+1.17%) |
Sep 28, 2023 | 47.88 | 48.15 | 47.67 | 47.71 | 6,081,641 | -0.04(-0.08%) |
Sep 27, 2023 | 48.64 | 48.98 | 47.48 | 47.75 | 5,632,625 | -0.58(-1.19%) |
Sep 26, 2023 | 49.04 | 49.23 | 48.03 | 48.33 | 5,439,635 | -0.89(-1.82%) |
Sep 25, 2023 | 49.52 | 49.30 | 48.90 | 49.22 | 5,518,843 | -0.36(-0.72%) |
Sep 22, 2023 | 50.07 | 50.39 | 49.53 | 49.58 | 7,261,409 | -0.48(-0.96%) |
Sep 21, 2023 | 51.38 | 51.49 | 50.04 | 50.06 | 9,025,433 | -1.67(-3.23%) |
Sep 20, 2023 | 52.16 | 52.51 | 51.67 | 51.73 | 3,884,529 | -0.19(-0.37%) |
Sep 19, 2023 | 51.64 | 52.16 | 51.62 | 51.92 | 4,570,798 | +0.26(+0.50%) |
Sep 18, 2023 | 52.27 | 52.30 | 51.59 | 51.66 | 6,160,770 | -0.36(-0.68%) |
Sep 15, 2023 | 52.84 | 52.88 | 51.90 | 52.02 | 19,097,296 | -0.98(-1.85%) |
Sep 14, 2023 | 53.15 | 53.30 | 52.93 | 53.00 | 6,136,016 | +0.06(+0.11%) |
Sep 13, 2023 | 53.29 | 53.40 | 52.89 | 52.94 | 5,125,696 | -0.09(-0.16%) |
Sep 12, 2023 | 53.03 | 53.22 | 52.80 | 53.03 | 3,852,519 | -0.02(-0.04%) |
Sep 11, 2023 | 53.35 | 53.40 | 52.93 | 53.05 | 3,846,395 | -0.14(-0.27%) |
Sep 08, 2023 | 53.22 | 53.60 | 53.09 | 53.19 | 4,414,536 | +0.23(+0.44%) |
Sep 07, 2023 | 52.87 | 53.31 | 52.86 | 52.96 | 6,053,852 | +0.09(+0.16%) |
Sep 06, 2023 | 53.30 | 53.35 | 52.65 | 52.88 | 5,111,632 | -0.25(-0.47%) |
Sep 05, 2023 | 54.01 | 54.02 | 53.11 | 53.13 | 5,472,158 | -0.91(-1.69%) |
Sep 01, 2023 | 54.14 | 54.41 | 53.86 | 54.04 | 4,018,661 | +0.15(+0.29%) |
Aug 31, 2023 | 54.15 | 54.19 | 53.84 | 53.89 | 7,249,354 | -0.25(-0.47%) |
Aug 30, 2023 | 53.94 | 54.18 | 53.67 | 54.14 | 9,423,041 | +0.09(+0.16%) |
Aug 29, 2023 | 54.08 | 54.09 | 53.65 | 54.05 | 4,900,628 | +0.00(+0.00%) |
Aug 28, 2023 | 53.80 | 54.23 | 53.53 | 54.05 | 8,951,532 | +0.45(+0.84%) |
Aug 25, 2023 | 53.99 | 54.04 | 53.42 | 53.60 | 8,805,872 | -0.34(-0.64%) |
Aug 24, 2023 | 54.70 | 55.09 | 53.95 | 53.95 | 5,976,130 | -0.72(-1.31%) |
Aug 23, 2023 | 54.12 | 54.77 | 54.08 | 54.67 | 6,093,386 | +0.76(+1.40%) |
Aug 22, 2023 | 54.07 | 54.20 | 53.75 | 53.91 | 3,603,058 | +0.09(+0.16%) |
Aug 21, 2023 | 54.39 | 54.48 | 53.57 | 53.82 | 4,959,752 | -0.64(-1.18%) |
Aug 18, 2023 | 54.14 | 54.77 | 54.11 | 54.47 | 5,058,513 | +0.02(+0.04%) |
Aug 17, 2023 | 54.57 | 55.15 | 54.42 | 54.45 | 5,461,760 | +0.01(+0.02%) |
Aug 16, 2023 | 55.03 | 55.14 | 54.39 | 54.44 | 5,328,900 | -0.54(-0.98%) |
Aug 15, 2023 | 55.25 | 55.25 | 54.41 | 54.97 | 6,432,489 | -0.49(-0.88%) |
Aug 14, 2023 | 55.97 | 56.11 | 55.35 | 55.46 | 6,424,885 | -0.65(-1.16%) |
Aug 11, 2023 | 56.14 | 56.27 | 55.83 | 56.11 | 5,296,937 | -0.16(-0.29%) |
Aug 10, 2023 | 57.00 | 57.06 | 56.04 | 56.27 | 7,247,857 | -0.69(-1.21%) |
Aug 09, 2023 | 56.36 | 57.25 | 56.15 | 56.96 | 4,069,264 | +0.49(+0.86%) |
Aug 08, 2023 | 57.16 | 57.26 | 56.36 | 56.48 | 4,664,352 | -1.06(-1.85%) |
Aug 07, 2023 | 56.78 | 57.61 | 56.70 | 57.54 | 4,240,640 | +0.85(+1.50%) |
Aug 04, 2023 | 56.70 | 57.67 | 56.49 | 56.69 | 4,709,671 | +0.36(+0.65%) |
Aug 03, 2023 | 57.52 | 57.58 | 56.12 | 56.32 | 6,918,215 | -1.46(-2.53%) |
Aug 02, 2023 | 57.91 | 58.09 | 57.59 | 57.79 | 3,715,454 | -0.39(-0.67%) |
Aug 01, 2023 | 58.40 | 58.67 | 58.01 | 58.18 | 3,350,809 | -0.18(-0.31%) |
Jul 31, 2023 | 58.74 | 58.90 | 58.00 | 58.36 | 10,337,089 | -0.23(-0.40%) |
Jul 28, 2023 | 59.52 | 59.78 | 58.27 | 58.60 | 5,328,140 | -0.69(-1.16%) |
Jul 27, 2023 | 61.01 | 61.18 | 59.23 | 59.28 | 5,200,911 | -1.49(-2.45%) |
Jul 26, 2023 | 60.13 | 60.85 | 60.13 | 60.77 | 3,608,860 | +0.63(+1.05%) |
Jul 25, 2023 | 60.28 | 60.58 | 60.10 | 60.14 | 3,445,304 | -0.27(-0.44%) |
Jul 24, 2023 | 59.94 | 60.48 | 59.83 | 60.41 | 5,154,050 | +0.59(+0.99%) |
Jul 21, 2023 | 59.76 | 60.20 | 59.61 | 59.82 | 3,269,722 | +0.12(+0.21%) |
Jul 20, 2023 | 59.10 | 59.71 | 58.60 | 59.69 | 3,410,006 | +0.85(+1.44%) |
Jul 19, 2023 | 58.38 | 59.22 | 58.38 | 58.84 | 4,576,311 | +0.71(+1.21%) |
Jul 18, 2023 | 58.54 | 58.58 | 57.92 | 58.14 | 4,283,266 | -0.29(-0.49%) |
Jul 17, 2023 | 57.85 | 58.48 | 57.67 | 58.42 | 3,388,187 | +0.45(+0.77%) |
Jul 14, 2023 | 57.98 | 58.03 | 57.65 | 57.98 | 5,226,118 | -0.12(-0.21%) |
Jul 13, 2023 | 57.58 | 58.14 | 57.31 | 58.10 | 4,936,186 | +0.61(+1.06%) |
Jul 12, 2023 | 57.96 | 58.30 | 57.47 | 57.49 | 4,479,653 | -0.18(-0.31%) |
Jul 11, 2023 | 56.76 | 57.70 | 56.47 | 57.67 | 5,702,044 | +1.12(+1.99%) |
Jul 10, 2023 | 56.70 | 56.87 | 56.41 | 56.55 | 5,074,293 | -0.24(-0.42%) |
Jul 07, 2023 | 56.78 | 57.16 | 56.56 | 56.78 | 4,941,236 | -0.31(-0.55%) |
Jul 06, 2023 | 56.98 | 57.14 | 56.42 | 57.10 | 4,306,731 | -0.70(-1.20%) |
Jul 05, 2023 | 57.18 | 58.03 | 57.01 | 57.79 | 4,877,234 | +0.41(+0.71%) |
Jul 03, 2023 | 56.96 | 57.73 | 56.77 | 57.38 | 2,462,836 | +0.39(+0.69%) |
Jun 30, 2023 | 57.48 | 57.66 | 56.42 | 56.99 | 7,512,876 | -0.17(-0.29%) |
Jun 29, 2023 | 56.84 | 57.18 | 56.58 | 57.16 | 3,899,532 | +0.07(+0.12%) |
Jun 28, 2023 | 57.17 | 57.20 | 56.74 | 57.09 | 3,843,619 | -0.04(-0.07%) |
Jun 27, 2023 | 57.02 | 57.26 | 56.70 | 57.13 | 5,081,408 | +0.23(+0.40%) |
Jun 26, 2023 | 55.97 | 56.93 | 55.89 | 56.90 | 3,329,820 | +1.13(+2.03%) |
Jun 23, 2023 | 56.13 | 56.40 | 55.77 | 55.77 | 6,427,944 | -0.67(-1.19%) |
Jun 22, 2023 | 56.83 | 56.99 | 56.05 | 56.45 | 3,393,061 | -0.13(-0.23%) |
Jun 21, 2023 | 57.20 | 57.20 | 56.43 | 56.58 | 5,789,755 | -0.68(-1.19%) |
Jun 20, 2023 | 58.06 | 58.13 | 57.11 | 57.26 | 5,593,470 | -1.01(-1.73%) |
Jun 16, 2023 | 58.12 | 58.52 | 58.01 | 58.27 | 19,468,944 | +0.15(+0.26%) |
Jun 15, 2023 | 57.95 | 58.22 | 57.73 | 58.12 | 4,785,565 | -1.21(-2.04%) |
May 08, 2023 | 59.23 | 59.50 | 59.05 | 59.33 | 2,285,239 | -0.18(-0.30%) |
May 05, 2023 | 58.89 | 60.08 | 58.86 | 59.51 | 3,413,472 | +0.97(+1.66%) |
May 04, 2023 | 57.81 | 58.78 | 57.22 | 58.54 | 3,442,954 | +0.90(+1.56%) |
May 03, 2023 | 58.17 | 58.44 | 57.53 | 57.64 | 3,278,053 | -0.40(-0.68%) |
May 02, 2023 | 58.73 | 58.80 | 57.82 | 58.03 | 2,770,262 | -0.80(-1.37%) |
May 01, 2023 | 59.18 | 59.45 | 58.78 | 58.84 | 2,320,735 | -0.57(-0.95%) |
Apr 28, 2023 | 58.79 | 59.50 | 58.79 | 59.40 | 3,665,007 | +0.76(+1.30%) |
Apr 27, 2023 | 57.72 | 58.97 | 57.68 | 58.64 | 3,380,974 | +0.92(+1.60%) |
Apr 26, 2023 | 58.36 | 58.58 | 57.57 | 57.72 | 3,058,185 | -0.69(-1.18%) |
Apr 25, 2023 | 58.27 | 58.63 | 58.16 | 58.41 | 3,709,639 | -0.05(-0.08%) |
Apr 24, 2023 | 58.73 | 58.83 | 58.02 | 58.46 | 2,811,629 | -0.23(-0.38%) |
Apr 21, 2023 | 58.34 | 58.95 | 58.17 | 58.68 | 4,270,752 | +0.38(+0.65%) |
Apr 20, 2023 | 57.84 | 58.35 | 57.70 | 58.30 | 3,219,247 | +0.27(+0.47%) |
Apr 19, 2023 | 57.12 | 58.04 | 57.08 | 58.03 | 2,432,791 | +0.50(+0.87%) |
Apr 18, 2023 | 57.82 | 58.14 | 57.31 | 57.53 | 2,331,680 | -0.42(-0.73%) |
Apr 17, 2023 | 57.45 | 57.97 | 57.23 | 57.96 | 3,144,221 | +0.74(+1.30%) |
Apr 14, 2023 | 58.06 | 58.27 | 56.94 | 57.21 | 3,960,571 | -0.72(-1.24%) |
Apr 13, 2023 | 58.14 | 58.14 | 57.40 | 57.93 | 5,444,502 | -0.37(-0.63%) |
Apr 12, 2023 | 59.30 | 59.52 | 58.25 | 58.30 | 5,044,487 | -0.17(-0.29%) |
Apr 11, 2023 | 58.84 | 58.84 | 58.10 | 58.46 | 7,866,077 | -0.52(-0.88%) |
Apr 10, 2023 | 58.61 | 58.99 | 58.10 | 58.98 | 3,274,060 | +0.08(+0.13%) |
Apr 06, 2023 | 59.28 | 59.29 | 58.47 | 58.91 | 3,375,176 | -0.13(-0.22%) |
Apr 05, 2023 | 59.27 | 59.41 | 58.81 | 59.04 | 4,249,509 | -0.12(-0.21%) |
Apr 04, 2023 | 59.15 | 59.30 | 58.73 | 59.16 | 3,008,408 | -0.03(-0.05%) |
Apr 03, 2023 | 59.27 | 59.69 | 58.74 | 59.19 | 6,115,242 | -0.42(-0.71%) |
Mar 31, 2023 | 58.86 | 59.65 | 58.81 | 59.61 | 4,400,660 | +0.91(+1.55%) |
Mar 30, 2023 | 58.53 | 58.94 | 58.46 | 58.70 | 3,207,926 | +0.53(+0.92%) |
Mar 29, 2023 | 57.77 | 58.26 | 57.71 | 58.17 | 3,224,310 | +0.92(+1.61%) |
Mar 28, 2023 | 56.60 | 57.26 | 56.49 | 57.25 | 2,570,502 | +0.33(+0.58%) |
Mar 27, 2023 | 57.55 | 57.64 | 56.84 | 56.92 | 4,029,187 | -0.31(-0.54%) |
Mar 24, 2023 | 55.47 | 57.28 | 55.39 | 57.23 | 3,920,184 | +1.66(+2.99%) |
Mar 23, 2023 | 56.16 | 56.62 | 55.40 | 55.57 | 3,795,760 | -0.12(-0.22%) |
Mar 22, 2023 | 57.20 | 57.49 | 55.66 | 55.70 | 4,430,996 | -1.75(-3.05%) |
Mar 21, 2023 | 58.40 | 58.52 | 57.21 | 57.45 | 4,688,418 | -0.66(-1.13%) |
Mar 20, 2023 | 57.81 | 58.40 | 57.57 | 58.10 | 4,205,597 | +0.55(+0.96%) |
Mar 17, 2023 | 58.50 | 58.50 | 57.52 | 57.55 | 7,538,598 | -0.98(-1.68%) |
Mar 16, 2023 | 58.73 | 58.98 | 57.89 | 58.54 | 4,877,998 | -0.59(-1.00%) |
Mar 15, 2023 | 58.92 | 59.77 | 58.24 | 59.13 | 5,868,306 | -0.15(-0.25%) |
Mar 14, 2023 | 59.44 | 60.04 | 58.82 | 59.28 | 5,397,589 | +0.40(+0.68%) |
Mar 13, 2023 | 57.55 | 59.69 | 57.52 | 58.87 | 6,855,389 | +1.32(+2.30%) |
Mar 10, 2023 | 59.47 | 59.53 | 57.40 | 57.55 | 6,106,289 | -1.93(-3.25%) |
Mar 09, 2023 | 60.51 | 60.66 | 59.45 | 59.48 | 3,637,417 | -1.03(-1.70%) |
Mar 08, 2023 | 59.84 | 60.56 | 59.78 | 60.51 | 2,993,382 | +0.60(+1.00%) |
Mar 07, 2023 | 60.39 | 60.49 | 59.69 | 59.91 | 3,783,966 | -0.38(-0.62%) |
Mar 06, 2023 | 60.70 | 60.84 | 60.20 | 60.29 | 3,714,870 | -0.18(-0.29%) |
Mar 03, 2023 | 60.37 | 60.75 | 60.15 | 60.47 | 3,811,998 | +0.38(+0.62%) |
Mar 02, 2023 | 59.43 | 60.24 | 59.22 | 60.09 | 3,460,509 | +0.53(+0.90%) |
Mar 01, 2023 | 59.86 | 59.86 | 58.85 | 59.56 | 3,866,599 | -0.40(-0.67%) |
Feb 28, 2023 | 60.47 | 60.76 | 59.92 | 59.96 | 6,369,986 | -0.52(-0.86%) |
Feb 27, 2023 | 61.31 | 61.39 | 60.20 | 60.48 | 4,262,095 | -0.21(-0.34%) |
Feb 24, 2023 | 61.38 | 61.50 | 60.39 | 60.69 | 3,448,149 | -1.03(-1.66%) |
Feb 23, 2023 | 61.69 | 62.13 | 61.34 | 61.72 | 3,811,540 | +0.52(+0.85%) |
Feb 22, 2023 | 61.48 | 62.62 | 61.10 | 61.19 | 3,746,247 | +0.28(+0.46%) |
Feb 21, 2023 | 61.41 | 61.69 | 60.71 | 60.91 | 2,786,419 | -0.84(-1.36%) |
Feb 17, 2023 | 61.92 | 62.01 | 61.30 | 61.75 | 3,096,486 | -0.18(-0.29%) |
Feb 16, 2023 | 61.48 | 62.23 | 61.19 | 61.93 | 2,620,332 | -0.08(-0.14%) |
Feb 15, 2023 | 61.38 | 62.05 | 61.38 | 62.01 | 2,597,523 | +0.64(+1.05%) |
Feb 14, 2023 | 62.60 | 62.70 | 61.34 | 61.37 | 3,452,075 | -1.34(-2.14%) |
Feb 13, 2023 | 62.57 | 62.90 | 62.55 | 62.71 | 2,396,025 | +0.28(+0.45%) |
Feb 10, 2023 | 61.72 | 62.57 | 61.67 | 62.43 | 2,273,670 | +0.58(+0.94%) |
Feb 09, 2023 | 62.98 | 63.27 | 61.80 | 61.86 | 2,563,881 | -0.92(-1.47%) |
Feb 08, 2023 | 62.82 | 63.23 | 62.51 | 62.78 | 2,699,087 | -0.14(-0.22%) |
Feb 07, 2023 | 62.85 | 63.41 | 62.40 | 62.92 | 3,862,613 | -0.34(-0.53%) |
Feb 06, 2023 | 62.57 | 63.33 | 62.31 | 63.26 | 2,664,781 | +0.13(+0.21%) |
Feb 03, 2023 | 62.88 | 63.17 | 62.00 | 63.13 | 3,894,888 | -0.25(-0.40%) |
Feb 02, 2023 | 63.70 | 64.30 | 63.04 | 63.38 | 3,463,763 | -0.04(-0.06%) |