Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.18 | 62.40 | 60.53 | 60.85 | 1,203,644 | -1.06(-1.72%) |
Jan 30, 2024 | 62.41 | 62.60 | 61.75 | 61.91 | 1,230,393 | -0.51(-0.82%) |
Jan 29, 2024 | 61.88 | 62.51 | 61.37 | 62.42 | 1,208,837 | +0.64(+1.04%) |
Jan 26, 2024 | 62.19 | 62.53 | 61.54 | 61.78 | 1,035,330 | -0.14(-0.22%) |
Jan 25, 2024 | 60.57 | 61.94 | 60.43 | 61.92 | 1,589,778 | +1.74(+2.90%) |
Jan 24, 2024 | 61.63 | 61.68 | 60.06 | 60.18 | 1,676,601 | -1.42(-2.30%) |
Jan 23, 2024 | 61.63 | 61.93 | 61.33 | 61.60 | 1,143,061 | -0.18(-0.29%) |
Jan 22, 2024 | 61.34 | 62.11 | 61.31 | 61.77 | 1,207,220 | +0.24(+0.38%) |
Jan 19, 2024 | 62.11 | 62.11 | 61.10 | 61.54 | 1,239,652 | -0.33(-0.54%) |
Jan 18, 2024 | 62.27 | 62.39 | 61.47 | 61.87 | 1,008,567 | -0.42(-0.68%) |
Jan 17, 2024 | 62.09 | 62.43 | 61.85 | 62.29 | 1,148,128 | +0.08(+0.13%) |
Jan 16, 2024 | 62.54 | 62.74 | 61.74 | 62.22 | 1,100,636 | -0.02(-0.03%) |
Jan 12, 2024 | 62.83 | 63.03 | 62.16 | 62.24 | 1,058,060 | -0.49(-0.78%) |
Jan 11, 2024 | 62.34 | 62.80 | 62.09 | 62.73 | 1,301,252 | +0.14(+0.22%) |
Jan 10, 2024 | 61.76 | 62.70 | 61.67 | 62.59 | 1,765,309 | +0.75(+1.21%) |
Jan 09, 2024 | 61.25 | 61.86 | 60.91 | 61.84 | 1,937,620 | +0.49(+0.80%) |
Jan 08, 2024 | 60.57 | 61.35 | 60.37 | 61.35 | 1,340,064 | +0.78(+1.28%) |
Jan 05, 2024 | 60.40 | 60.99 | 60.07 | 60.57 | 1,695,358 | +0.20(+0.33%) |
Jan 04, 2024 | 61.02 | 61.20 | 60.33 | 60.37 | 1,216,224 | -0.72(-1.18%) |
Jan 03, 2024 | 61.19 | 61.46 | 60.63 | 61.09 | 1,362,364 | -0.03(-0.05%) |
Jan 02, 2024 | 60.15 | 61.46 | 60.11 | 61.12 | 1,295,041 | +0.85(+1.41%) |
Dec 29, 2023 | 60.13 | 60.45 | 60.00 | 60.28 | 788,297 | -0.04(-0.07%) |
Dec 28, 2023 | 60.02 | 60.41 | 59.97 | 60.32 | 752,680 | +0.13(+0.21%) |
Dec 27, 2023 | 59.94 | 60.46 | 59.94 | 60.19 | 767,736 | -0.04(-0.07%) |
Dec 26, 2023 | 60.28 | 60.56 | 60.19 | 60.23 | 1,064,061 | -0.20(-0.33%) |
Dec 22, 2023 | 60.41 | 61.13 | 60.19 | 60.42 | 769,179 | +0.32(+0.52%) |
Dec 21, 2023 | 60.63 | 60.93 | 59.69 | 60.11 | 1,062,885 | -0.22(-0.36%) |
Dec 20, 2023 | 61.13 | 61.13 | 60.27 | 60.33 | 1,205,196 | -1.05(-1.72%) |
Dec 19, 2023 | 61.09 | 61.64 | 60.96 | 61.38 | 1,355,107 | +0.39(+0.65%) |
Dec 18, 2023 | 61.18 | 61.58 | 60.84 | 60.98 | 1,857,523 | +0.13(+0.21%) |
Dec 15, 2023 | 61.67 | 61.67 | 60.41 | 60.86 | 5,141,223 | -1.23(-1.98%) |
Dec 14, 2023 | 63.12 | 63.30 | 61.91 | 62.09 | 2,211,813 | -1.17(-1.85%) |
Dec 13, 2023 | 62.54 | 63.32 | 62.03 | 63.26 | 1,399,708 | +0.78(+1.25%) |
Dec 12, 2023 | 62.12 | 62.62 | 61.94 | 62.48 | 2,128,966 | +0.57(+0.92%) |
Dec 11, 2023 | 61.42 | 61.93 | 61.04 | 61.91 | 1,120,344 | +0.55(+0.90%) |
Dec 08, 2023 | 61.14 | 61.68 | 61.14 | 61.36 | 1,184,378 | +0.18(+0.29%) |
Dec 07, 2023 | 61.07 | 61.21 | 60.56 | 61.18 | 1,143,754 | +0.23(+0.37%) |
Dec 06, 2023 | 60.85 | 61.30 | 60.66 | 60.96 | 1,595,747 | -0.14(-0.23%) |
Dec 05, 2023 | 61.40 | 61.46 | 60.89 | 61.09 | 1,626,334 | -0.24(-0.39%) |
Dec 04, 2023 | 60.60 | 62.26 | 60.49 | 61.33 | 2,157,100 | +0.34(+0.57%) |
Dec 01, 2023 | 60.67 | 61.30 | 60.48 | 60.98 | 1,399,754 | +0.38(+0.63%) |
Nov 30, 2023 | 59.07 | 60.65 | 58.94 | 60.60 | 2,686,950 | +1.82(+3.10%) |
Nov 29, 2023 | 58.88 | 59.02 | 58.52 | 58.78 | 1,304,928 | -0.18(-0.30%) |
Nov 28, 2023 | 59.05 | 59.25 | 58.82 | 58.96 | 1,158,163 | +0.04(+0.07%) |
Nov 27, 2023 | 58.58 | 58.98 | 58.36 | 58.92 | 1,713,469 | +0.24(+0.42%) |
Nov 24, 2023 | 58.63 | 58.93 | 58.56 | 58.67 | 434,649 | -0.01(-0.02%) |
Nov 22, 2023 | 58.51 | 58.78 | 58.26 | 58.68 | 1,184,664 | +0.38(+0.65%) |
Nov 21, 2023 | 57.70 | 58.39 | 57.38 | 58.30 | 1,402,584 | +0.60(+1.03%) |
Nov 20, 2023 | 57.78 | 58.24 | 57.62 | 57.70 | 928,734 | -0.37(-0.64%) |
Nov 17, 2023 | 57.80 | 58.10 | 57.40 | 58.07 | 1,324,815 | +0.38(+0.66%) |
Nov 16, 2023 | 58.38 | 58.59 | 57.56 | 57.69 | 1,494,721 | -0.71(-1.22%) |
Nov 15, 2023 | 58.44 | 58.65 | 57.96 | 58.41 | 1,462,335 | -0.02(-0.03%) |
Nov 14, 2023 | 57.94 | 58.52 | 57.76 | 58.43 | 1,391,816 | +1.20(+2.10%) |
Nov 13, 2023 | 57.16 | 57.65 | 56.92 | 57.22 | 1,371,354 | -0.45(-0.78%) |
Nov 10, 2023 | 56.75 | 57.74 | 56.75 | 57.67 | 1,828,048 | +0.77(+1.36%) |
Nov 09, 2023 | 57.80 | 58.12 | 56.88 | 56.90 | 1,683,239 | -0.79(-1.37%) |
Nov 08, 2023 | 58.21 | 58.29 | 57.47 | 57.69 | 1,797,800 | -0.12(-0.20%) |
Nov 07, 2023 | 57.98 | 58.26 | 57.54 | 57.81 | 1,095,931 | -0.28(-0.49%) |
Nov 06, 2023 | 57.57 | 58.54 | 57.57 | 58.09 | 1,397,260 | +0.36(+0.63%) |
Nov 03, 2023 | 57.56 | 58.61 | 57.23 | 57.73 | 2,305,455 | +1.17(+2.08%) |
Nov 02, 2023 | 57.71 | 57.71 | 54.44 | 56.56 | 3,877,661 | -0.36(-0.64%) |
Nov 01, 2023 | 56.64 | 57.22 | 56.18 | 56.92 | 2,374,474 | +0.42(+0.74%) |
Oct 31, 2023 | 56.09 | 56.80 | 55.99 | 56.50 | 2,307,506 | +0.71(+1.28%) |
Oct 30, 2023 | 55.95 | 56.29 | 55.62 | 55.79 | 1,972,274 | +0.28(+0.51%) |
Oct 27, 2023 | 56.50 | 56.98 | 55.26 | 55.50 | 1,284,078 | -1.22(-2.16%) |
Oct 26, 2023 | 56.85 | 57.30 | 56.58 | 56.73 | 1,280,844 | +0.31(+0.55%) |
Oct 25, 2023 | 57.02 | 57.15 | 56.26 | 56.41 | 1,555,699 | -0.62(-1.08%) |
Oct 24, 2023 | 56.46 | 57.37 | 56.12 | 57.03 | 1,018,738 | +0.67(+1.20%) |
Oct 23, 2023 | 57.18 | 57.18 | 56.21 | 56.35 | 1,407,747 | -1.03(-1.79%) |
Oct 20, 2023 | 57.34 | 57.77 | 57.25 | 57.38 | 1,223,412 | +0.32(+0.57%) |
Oct 19, 2023 | 58.04 | 58.07 | 56.86 | 57.06 | 1,531,605 | -0.92(-1.59%) |
Oct 18, 2023 | 57.65 | 58.72 | 57.43 | 57.98 | 1,423,209 | +0.14(+0.24%) |
Oct 17, 2023 | 57.64 | 58.13 | 57.30 | 57.84 | 1,431,585 | -0.12(-0.20%) |
Oct 16, 2023 | 57.66 | 58.20 | 57.46 | 57.96 | 1,172,636 | +0.60(+1.04%) |
Oct 13, 2023 | 56.79 | 57.72 | 56.73 | 57.36 | 1,299,104 | +0.58(+1.02%) |
Oct 12, 2023 | 58.77 | 58.80 | 56.08 | 56.78 | 2,247,926 | -1.95(-3.31%) |
Oct 11, 2023 | 58.78 | 59.38 | 58.39 | 58.73 | 1,151,529 | -0.11(-0.18%) |
Oct 10, 2023 | 58.49 | 59.25 | 58.07 | 58.84 | 1,957,486 | +1.01(+1.74%) |
Oct 09, 2023 | 57.56 | 58.26 | 56.94 | 57.83 | 1,686,612 | -0.07(-0.12%) |
Oct 06, 2023 | 57.49 | 58.15 | 56.21 | 57.90 | 2,754,781 | +0.14(+0.24%) |
Oct 05, 2023 | 61.39 | 61.56 | 57.51 | 57.76 | 3,602,262 | -3.88(-6.30%) |
Oct 04, 2023 | 62.31 | 62.44 | 60.70 | 61.64 | 2,725,287 | +0.99(+1.63%) |
Oct 03, 2023 | 61.07 | 61.54 | 59.95 | 60.66 | 832,778 | -0.58(-0.94%) |
Oct 02, 2023 | 62.12 | 62.44 | 60.88 | 61.23 | 1,600,231 | -0.96(-1.54%) |
Sep 29, 2023 | 61.38 | 62.45 | 61.30 | 62.19 | 1,925,607 | +0.96(+1.57%) |
Sep 28, 2023 | 61.23 | 61.50 | 60.82 | 61.23 | 967,489 | +0.20(+0.32%) |
Sep 27, 2023 | 61.58 | 61.70 | 60.56 | 61.04 | 1,475,328 | -0.62(-1.00%) |
Sep 26, 2023 | 61.15 | 62.02 | 61.06 | 61.65 | 1,242,921 | +0.10(+0.16%) |
Sep 25, 2023 | 61.76 | 61.60 | 61.24 | 61.56 | 772,498 | -0.45(-0.73%) |
Sep 22, 2023 | 62.89 | 63.09 | 61.99 | 62.01 | 1,280,833 | -0.75(-1.20%) |
Sep 21, 2023 | 63.32 | 63.43 | 62.69 | 62.76 | 1,330,830 | -0.59(-0.93%) |
Sep 20, 2023 | 62.92 | 63.87 | 62.64 | 63.35 | 1,368,628 | +0.90(+1.44%) |
Sep 19, 2023 | 63.06 | 63.37 | 62.35 | 62.45 | 1,073,690 | -0.56(-0.88%) |
Sep 18, 2023 | 62.45 | 63.10 | 62.24 | 63.00 | 1,083,684 | +0.81(+1.31%) |
Sep 15, 2023 | 62.18 | 62.72 | 62.14 | 62.19 | 2,111,274 | -0.20(-0.31%) |
Sep 14, 2023 | 62.02 | 62.66 | 61.86 | 62.39 | 1,496,767 | +0.55(+0.89%) |
Sep 13, 2023 | 62.89 | 63.03 | 61.83 | 61.84 | 1,238,716 | -0.84(-1.34%) |
Sep 12, 2023 | 63.49 | 63.49 | 62.52 | 62.68 | 1,383,274 | -0.67(-1.07%) |
Sep 11, 2023 | 62.60 | 63.77 | 62.57 | 63.36 | 1,642,000 | +1.11(+1.79%) |
Sep 08, 2023 | 61.76 | 62.27 | 61.73 | 62.24 | 895,899 | +0.56(+0.90%) |
Sep 07, 2023 | 60.86 | 61.83 | 60.86 | 61.68 | 1,749,669 | +1.02(+1.68%) |
Sep 06, 2023 | 60.94 | 60.98 | 60.49 | 60.67 | 2,208,105 | -0.24(-0.40%) |
Sep 05, 2023 | 61.28 | 61.28 | 60.66 | 60.91 | 1,369,862 | -0.62(-1.00%) |
Sep 01, 2023 | 62.17 | 62.59 | 61.39 | 61.53 | 1,409,082 | -0.57(-0.91%) |
Aug 31, 2023 | 61.44 | 62.48 | 61.43 | 62.09 | 1,775,951 | +0.80(+1.31%) |
Aug 30, 2023 | 61.47 | 61.63 | 61.18 | 61.29 | 1,197,644 | -0.19(-0.32%) |
Aug 29, 2023 | 61.27 | 61.54 | 60.76 | 61.49 | 1,152,196 | +0.38(+0.62%) |
Aug 28, 2023 | 61.25 | 61.78 | 60.85 | 61.11 | 1,756,355 | +0.04(+0.06%) |
Aug 25, 2023 | 60.89 | 61.16 | 60.51 | 61.07 | 1,076,724 | +0.30(+0.50%) |
Aug 24, 2023 | 61.04 | 61.63 | 60.69 | 60.77 | 1,241,800 | -0.26(-0.43%) |
Aug 23, 2023 | 60.96 | 61.38 | 60.58 | 61.03 | 1,335,845 | +0.34(+0.56%) |
Aug 22, 2023 | 60.93 | 61.11 | 60.28 | 60.69 | 1,188,661 | -0.31(-0.51%) |
Aug 21, 2023 | 61.22 | 61.37 | 60.57 | 61.00 | 1,015,009 | -0.24(-0.40%) |
Aug 18, 2023 | 60.24 | 61.29 | 60.21 | 61.24 | 1,799,408 | +0.84(+1.38%) |
Aug 17, 2023 | 60.63 | 60.93 | 60.39 | 60.41 | 1,323,290 | -0.27(-0.45%) |
Aug 16, 2023 | 61.81 | 61.92 | 60.57 | 60.68 | 1,568,239 | -1.17(-1.89%) |
Aug 15, 2023 | 62.40 | 62.54 | 61.71 | 61.85 | 1,429,918 | -0.81(-1.29%) |
Aug 14, 2023 | 62.55 | 62.95 | 62.41 | 62.65 | 1,190,815 | +0.25(+0.40%) |
Aug 11, 2023 | 62.35 | 62.47 | 61.96 | 62.40 | 1,415,266 | -0.10(-0.16%) |
Aug 10, 2023 | 62.67 | 63.08 | 62.21 | 62.50 | 1,338,322 | -0.28(-0.45%) |
Aug 09, 2023 | 63.24 | 63.35 | 62.10 | 62.78 | 1,502,539 | -0.23(-0.37%) |
Aug 08, 2023 | 63.32 | 63.44 | 62.04 | 63.01 | 1,791,677 | -0.17(-0.26%) |
Aug 07, 2023 | 63.64 | 63.83 | 62.80 | 63.18 | 1,538,052 | -0.28(-0.44%) |
Aug 04, 2023 | 63.48 | 64.63 | 63.34 | 63.46 | 2,077,567 | +0.18(+0.29%) |
Aug 03, 2023 | 65.15 | 65.25 | 63.18 | 63.27 | 2,641,388 | -2.15(-3.28%) |
Aug 02, 2023 | 64.42 | 66.69 | 64.13 | 65.42 | 3,899,263 | +0.79(+1.22%) |
Aug 01, 2023 | 63.30 | 65.58 | 62.23 | 64.64 | 6,261,139 | -3.16(-4.66%) |
Jul 31, 2023 | 68.12 | 68.41 | 67.24 | 67.79 | 3,382,049 | -0.76(-1.11%) |
Jul 28, 2023 | 67.93 | 68.88 | 67.64 | 68.55 | 3,927,497 | +1.25(+1.86%) |
Jul 27, 2023 | 68.68 | 68.72 | 66.75 | 67.30 | 2,004,456 | -1.20(-1.74%) |
Jul 26, 2023 | 68.67 | 68.89 | 68.07 | 68.49 | 1,348,867 | -0.17(-0.25%) |
Jul 25, 2023 | 67.81 | 68.73 | 67.36 | 68.67 | 1,764,485 | +0.80(+1.17%) |
Jul 24, 2023 | 67.97 | 68.70 | 67.80 | 67.87 | 1,082,371 | -0.10(-0.14%) |
Jul 21, 2023 | 68.21 | 68.50 | 67.88 | 67.97 | 1,175,386 | -0.11(-0.16%) |
Jul 20, 2023 | 67.40 | 68.23 | 67.34 | 68.07 | 1,394,573 | +0.86(+1.27%) |
Jul 19, 2023 | 66.33 | 67.33 | 66.13 | 67.22 | 1,878,710 | +1.24(+1.89%) |
Jul 18, 2023 | 66.47 | 67.09 | 65.65 | 65.98 | 1,836,778 | -0.09(-0.13%) |
Jul 17, 2023 | 65.36 | 66.07 | 64.91 | 66.06 | 2,783,342 | +0.69(+1.06%) |
Jul 14, 2023 | 64.79 | 65.44 | 64.62 | 65.37 | 1,584,940 | +0.56(+0.87%) |
Jul 13, 2023 | 64.05 | 64.96 | 64.05 | 64.81 | 3,173,862 | +0.69(+1.08%) |
Jul 12, 2023 | 62.79 | 64.15 | 62.68 | 64.12 | 3,226,480 | +1.51(+2.41%) |
Jul 11, 2023 | 63.78 | 63.87 | 61.93 | 62.61 | 2,796,531 | -1.06(-1.66%) |
Jul 10, 2023 | 63.93 | 64.08 | 63.44 | 63.67 | 1,487,026 | -0.38(-0.59%) |
Jul 07, 2023 | 64.13 | 64.48 | 63.92 | 64.05 | 1,954,055 | -0.17(-0.26%) |
Jul 06, 2023 | 64.63 | 64.63 | 64.08 | 64.22 | 2,110,894 | -0.53(-0.83%) |
Jul 05, 2023 | 64.48 | 64.92 | 64.37 | 64.75 | 2,154,405 | +0.03(+0.04%) |
Jul 03, 2023 | 63.78 | 64.93 | 63.77 | 64.72 | 2,000,658 | +0.75(+1.17%) |
Jun 30, 2023 | 63.64 | 64.06 | 63.53 | 63.97 | 2,478,991 | +0.21(+0.34%) |
Jun 29, 2023 | 63.74 | 64.10 | 63.56 | 63.76 | 1,873,380 | -0.03(-0.05%) |
Jun 28, 2023 | 63.65 | 63.95 | 63.56 | 63.79 | 1,747,556 | -0.16(-0.24%) |
Jun 27, 2023 | 63.72 | 64.09 | 63.45 | 63.95 | 2,096,442 | +0.14(+0.21%) |
Jun 26, 2023 | 64.42 | 64.52 | 63.46 | 63.81 | 2,356,885 | -0.50(-0.77%) |
Jun 23, 2023 | 64.72 | 65.10 | 64.21 | 64.30 | 1,750,775 | -0.28(-0.44%) |
Jun 22, 2023 | 64.96 | 64.98 | 64.31 | 64.59 | 1,080,114 | -0.07(-0.11%) |
Jun 21, 2023 | 64.91 | 65.00 | 64.37 | 64.65 | 2,190,668 | -0.06(-0.09%) |
Jun 20, 2023 | 64.43 | 64.98 | 64.32 | 64.71 | 1,455,399 | +0.31(+0.48%) |
Jun 16, 2023 | 64.95 | 65.06 | 64.18 | 64.40 | 2,596,651 | -0.31(-0.48%) |
Jun 15, 2023 | 65.59 | 65.84 | 64.57 | 64.71 | 2,091,673 | +2.47(+3.96%) |
May 08, 2023 | 62.24 | 62.68 | 62.12 | 62.24 | 1,901,355 | -0.41(-0.65%) |
May 05, 2023 | 62.54 | 63.23 | 62.36 | 62.65 | 1,643,139 | -0.12(-0.18%) |
May 04, 2023 | 62.87 | 63.22 | 62.24 | 62.77 | 2,577,698 | +0.05(+0.08%) |
May 03, 2023 | 63.46 | 63.65 | 62.30 | 62.72 | 4,823,789 | -0.12(-0.18%) |
May 02, 2023 | 60.64 | 64.37 | 60.64 | 62.83 | 8,996,485 | +4.47(+7.66%) |
May 01, 2023 | 57.42 | 58.63 | 57.42 | 58.36 | 2,688,039 | +0.94(+1.63%) |
Apr 28, 2023 | 56.93 | 57.55 | 56.40 | 57.43 | 1,974,487 | +0.38(+0.66%) |
Apr 27, 2023 | 57.12 | 57.49 | 56.92 | 57.05 | 1,798,201 | -0.04(-0.07%) |
Apr 26, 2023 | 56.68 | 57.22 | 56.67 | 57.09 | 1,385,267 | +0.41(+0.72%) |
Apr 25, 2023 | 56.07 | 56.74 | 56.07 | 56.68 | 1,719,632 | +0.41(+0.72%) |
Apr 24, 2023 | 56.49 | 57.21 | 56.25 | 56.28 | 1,927,143 | -0.03(-0.05%) |
Apr 21, 2023 | 55.56 | 56.51 | 55.56 | 56.31 | 1,956,517 | +0.60(+1.07%) |
Apr 20, 2023 | 55.03 | 55.87 | 55.03 | 55.71 | 2,268,844 | +0.26(+0.47%) |
Apr 19, 2023 | 55.06 | 55.66 | 55.06 | 55.45 | 1,955,619 | +0.11(+0.19%) |
Apr 18, 2023 | 54.78 | 55.73 | 54.78 | 55.34 | 2,676,638 | +0.33(+0.60%) |
Apr 17, 2023 | 54.22 | 55.04 | 54.07 | 55.01 | 2,054,766 | +0.89(+1.64%) |
Apr 14, 2023 | 54.04 | 54.70 | 53.93 | 54.12 | 1,973,156 | -0.16(-0.30%) |
Apr 13, 2023 | 52.30 | 54.99 | 52.30 | 54.29 | 4,402,200 | +1.89(+3.61%) |
Apr 12, 2023 | 52.23 | 52.54 | 51.89 | 52.40 | 2,398,121 | +0.21(+0.41%) |
Apr 11, 2023 | 51.39 | 52.40 | 51.39 | 52.18 | 1,540,793 | +0.87(+1.69%) |
Apr 10, 2023 | 50.22 | 51.33 | 50.11 | 51.32 | 1,540,806 | +0.97(+1.92%) |
Apr 06, 2023 | 50.92 | 51.12 | 50.19 | 50.35 | 1,106,972 | -0.34(-0.67%) |
Apr 05, 2023 | 50.22 | 50.69 | 50.14 | 50.69 | 1,776,038 | +0.54(+1.08%) |
Apr 04, 2023 | 50.59 | 50.74 | 49.67 | 50.15 | 1,639,419 | -0.17(-0.35%) |
Apr 03, 2023 | 50.02 | 50.86 | 50.02 | 50.32 | 1,309,145 | +0.42(+0.85%) |
Mar 31, 2023 | 50.15 | 50.15 | 49.66 | 49.90 | 1,533,511 | -0.01(-0.02%) |
Mar 30, 2023 | 50.60 | 50.75 | 49.64 | 49.91 | 1,314,721 | -0.25(-0.50%) |
Mar 29, 2023 | 50.05 | 50.23 | 49.78 | 50.16 | 1,073,418 | +0.53(+1.07%) |
Mar 28, 2023 | 49.33 | 50.08 | 49.32 | 49.63 | 887,677 | +0.31(+0.63%) |
Mar 27, 2023 | 49.30 | 49.68 | 49.22 | 49.32 | 1,165,217 | +0.37(+0.75%) |
Mar 24, 2023 | 47.86 | 48.99 | 47.62 | 48.95 | 1,122,398 | +1.10(+2.30%) |
Mar 23, 2023 | 48.26 | 48.66 | 47.68 | 47.85 | 1,126,630 | -0.42(-0.86%) |
Mar 22, 2023 | 49.23 | 49.40 | 48.25 | 48.26 | 1,032,569 | -0.89(-1.81%) |
Mar 21, 2023 | 49.58 | 49.58 | 48.95 | 49.15 | 1,571,391 | +0.05(+0.10%) |
Mar 20, 2023 | 48.56 | 49.36 | 48.53 | 49.10 | 1,537,426 | +0.92(+1.90%) |
Mar 17, 2023 | 49.22 | 49.38 | 47.85 | 48.19 | 5,437,781 | -1.52(-3.05%) |
Mar 16, 2023 | 50.18 | 50.24 | 49.40 | 49.70 | 1,464,580 | -0.56(-1.11%) |
Mar 15, 2023 | 49.17 | 50.30 | 48.67 | 50.26 | 1,584,531 | +0.20(+0.41%) |
Mar 14, 2023 | 50.70 | 51.02 | 49.49 | 50.06 | 1,508,815 | -0.22(-0.44%) |
Mar 13, 2023 | 50.01 | 50.80 | 49.66 | 50.28 | 1,727,579 | -0.22(-0.44%) |
Mar 10, 2023 | 51.41 | 51.66 | 50.28 | 50.50 | 1,615,045 | -0.72(-1.41%) |
Mar 09, 2023 | 52.75 | 52.75 | 50.65 | 51.23 | 2,654,516 | -1.25(-2.37%) |
Mar 08, 2023 | 51.50 | 53.76 | 51.50 | 52.47 | 5,078,072 | +1.46(+2.86%) |
Mar 07, 2023 | 51.20 | 51.51 | 50.70 | 51.02 | 1,426,678 | -0.24(-0.47%) |
Mar 06, 2023 | 51.42 | 51.81 | 51.13 | 51.26 | 1,723,880 | -0.36(-0.69%) |
Mar 03, 2023 | 51.43 | 51.70 | 50.96 | 51.61 | 1,214,885 | +0.17(+0.34%) |
Mar 02, 2023 | 50.75 | 51.46 | 50.61 | 51.44 | 1,371,256 | +0.62(+1.22%) |
Mar 01, 2023 | 50.66 | 50.92 | 50.20 | 50.82 | 2,144,658 | -0.13(-0.26%) |
Feb 28, 2023 | 51.40 | 51.87 | 50.94 | 50.96 | 1,921,906 | -0.54(-1.04%) |
Feb 27, 2023 | 51.87 | 51.94 | 51.22 | 51.49 | 1,502,899 | -0.03(-0.06%) |
Feb 24, 2023 | 50.94 | 51.63 | 50.74 | 51.52 | 1,392,769 | +0.27(+0.52%) |
Feb 23, 2023 | 51.08 | 51.40 | 50.66 | 51.25 | 1,907,909 | +0.51(+1.00%) |
Feb 22, 2023 | 50.87 | 51.32 | 50.23 | 50.75 | 2,583,362 | -0.65(-1.27%) |
Feb 21, 2023 | 53.92 | 53.92 | 50.96 | 51.40 | 3,556,320 | +1.56(+3.13%) |
Feb 17, 2023 | 49.20 | 49.93 | 49.10 | 49.84 | 2,003,277 | +0.59(+1.21%) |
Feb 16, 2023 | 49.23 | 49.63 | 49.16 | 49.24 | 1,073,926 | -0.87(-1.74%) |
Feb 15, 2023 | 49.48 | 50.13 | 49.16 | 50.11 | 961,334 | +0.63(+1.28%) |
Feb 14, 2023 | 49.70 | 49.92 | 49.28 | 49.48 | 1,260,582 | -0.31(-0.62%) |
Feb 13, 2023 | 49.35 | 49.83 | 49.05 | 49.79 | 1,285,992 | +0.51(+1.03%) |
Feb 10, 2023 | 49.07 | 49.30 | 48.83 | 49.28 | 940,672 | +0.21(+0.43%) |
Feb 09, 2023 | 49.44 | 49.56 | 48.91 | 49.07 | 1,134,842 | -0.18(-0.37%) |
Feb 08, 2023 | 49.84 | 50.31 | 49.05 | 49.25 | 2,065,845 | -0.85(-1.70%) |
Feb 07, 2023 | 50.79 | 50.79 | 49.89 | 50.10 | 2,078,305 | -1.23(-2.39%) |
Feb 06, 2023 | 51.05 | 51.46 | 50.79 | 51.33 | 2,024,826 | -0.04(-0.07%) |
Feb 03, 2023 | 51.91 | 52.02 | 50.70 | 51.37 | 1,931,641 | -0.54(-1.03%) |
Feb 02, 2023 | 50.79 | 51.95 | 50.53 | 51.91 | 2,086,687 | +0.83(+1.63%) |