Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 76.13 | 76.74 | 75.64 | 75.68 | 9,356,139 | -1.91(-2.47%) |
Jan 30, 2024 | 77.93 | 78.15 | 77.55 | 77.59 | 4,608,329 | -0.53(-0.68%) |
Jan 29, 2024 | 77.43 | 78.18 | 77.16 | 78.12 | 4,076,464 | +0.65(+0.84%) |
Jan 26, 2024 | 77.11 | 77.77 | 77.09 | 77.47 | 4,730,963 | +0.25(+0.32%) |
Jan 25, 2024 | 76.33 | 77.22 | 76.10 | 77.22 | 6,178,704 | +1.24(+1.63%) |
Jan 24, 2024 | 76.28 | 76.71 | 75.92 | 75.98 | 7,010,055 | +0.47(+0.62%) |
Jan 23, 2024 | 75.34 | 75.55 | 75.15 | 75.52 | 4,679,136 | +0.74(+0.99%) |
Jan 22, 2024 | 75.01 | 75.46 | 74.74 | 74.78 | 5,706,873 | +0.15(+0.20%) |
Jan 19, 2024 | 74.00 | 74.67 | 73.71 | 74.63 | 6,464,157 | +1.00(+1.35%) |
Jan 18, 2024 | 72.87 | 73.68 | 72.87 | 73.63 | 6,437,717 | +0.89(+1.22%) |
Jan 17, 2024 | 72.75 | 72.82 | 72.12 | 72.74 | 6,579,591 | -0.45(-0.61%) |
Jan 16, 2024 | 73.30 | 73.54 | 72.94 | 73.19 | 6,382,784 | -0.42(-0.57%) |
Jan 12, 2024 | 73.55 | 73.91 | 73.45 | 73.61 | 3,872,881 | +0.36(+0.49%) |
Jan 11, 2024 | 73.80 | 73.81 | 72.61 | 73.25 | 6,981,751 | -0.24(-0.33%) |
Jan 10, 2024 | 72.96 | 73.78 | 72.85 | 73.49 | 7,254,521 | +0.68(+0.93%) |
Jan 09, 2024 | 72.61 | 73.06 | 72.47 | 72.81 | 3,542,538 | -0.15(-0.21%) |
Jan 08, 2024 | 72.08 | 72.99 | 71.90 | 72.96 | 4,670,805 | +1.12(+1.55%) |
Jan 05, 2024 | 71.61 | 72.25 | 71.55 | 71.85 | 5,291,586 | +0.30(+0.42%) |
Jan 04, 2024 | 71.90 | 71.99 | 71.55 | 71.55 | 6,683,446 | -0.24(-0.33%) |
Jan 03, 2024 | 71.88 | 72.32 | 71.69 | 71.79 | 7,613,235 | -0.27(-0.37%) |
Jan 02, 2024 | 72.11 | 72.22 | 71.47 | 72.06 | 6,020,028 | -0.41(-0.56%) |
Dec 29, 2023 | 72.75 | 72.85 | 72.17 | 72.46 | 4,757,239 | -0.44(-0.60%) |
Dec 28, 2023 | 72.79 | 73.16 | 72.79 | 72.90 | 5,480,516 | +0.20(+0.27%) |
Dec 27, 2023 | 72.70 | 72.83 | 72.44 | 72.70 | 4,814,314 | +0.01(+0.01%) |
Dec 26, 2023 | 72.52 | 72.78 | 72.37 | 72.69 | 2,468,495 | +0.28(+0.39%) |
Dec 22, 2023 | 72.55 | 72.90 | 72.07 | 72.41 | 4,776,766 | +0.01(+0.01%) |
Dec 21, 2023 | 72.27 | 72.46 | 71.80 | 72.40 | 4,880,278 | +0.71(+0.99%) |
Dec 20, 2023 | 72.31 | 73.07 | 71.69 | 71.70 | 6,541,058 | -0.56(-0.77%) |
Dec 19, 2023 | 71.66 | 72.36 | 71.66 | 72.25 | 4,848,861 | +0.73(+1.02%) |
Dec 18, 2023 | 70.81 | 71.86 | 70.81 | 71.53 | 7,012,176 | +0.87(+1.23%) |
Dec 15, 2023 | 70.53 | 71.00 | 70.37 | 70.66 | 7,280,623 | -0.18(-0.25%) |
Dec 14, 2023 | 70.75 | 71.17 | 70.22 | 70.83 | 6,494,342 | +0.31(+0.44%) |
Dec 13, 2023 | 69.93 | 70.68 | 69.70 | 70.53 | 7,746,484 | +0.66(+0.94%) |
Dec 12, 2023 | 69.50 | 69.87 | 69.21 | 69.87 | 7,902,435 | +0.29(+0.41%) |
Dec 11, 2023 | 69.83 | 69.87 | 69.28 | 69.58 | 6,331,560 | -0.54(-0.77%) |
Dec 08, 2023 | 69.20 | 70.30 | 69.20 | 70.12 | 5,309,789 | +0.33(+0.47%) |
Dec 07, 2023 | 69.03 | 70.15 | 69.01 | 69.79 | 6,154,192 | +1.43(+2.10%) |
Dec 06, 2023 | 68.94 | 69.01 | 68.28 | 68.36 | 4,576,017 | -0.18(-0.26%) |
Dec 05, 2023 | 68.69 | 69.13 | 68.16 | 68.54 | 6,015,404 | -0.32(-0.46%) |
Dec 04, 2023 | 68.65 | 68.94 | 68.40 | 68.85 | 6,643,637 | -0.70(-1.00%) |
Dec 01, 2023 | 69.29 | 69.60 | 68.85 | 69.55 | 7,748,332 | +0.14(+0.20%) |
Nov 30, 2023 | 69.82 | 70.02 | 68.82 | 69.41 | 7,239,928 | -0.41(-0.58%) |
Nov 29, 2023 | 70.53 | 70.60 | 69.67 | 69.82 | 4,110,143 | -0.51(-0.72%) |
Nov 28, 2023 | 70.01 | 70.36 | 69.80 | 70.33 | 4,804,244 | +0.17(+0.24%) |
Nov 27, 2023 | 70.25 | 70.62 | 70.12 | 70.16 | 3,930,042 | -0.44(-0.62%) |
Nov 24, 2023 | 70.74 | 70.86 | 70.40 | 70.60 | 2,428,887 | -0.24(-0.34%) |
Nov 22, 2023 | 70.62 | 71.13 | 70.61 | 70.83 | 4,210,149 | +0.58(+0.82%) |
Nov 21, 2023 | 70.35 | 70.44 | 70.04 | 70.26 | 3,922,402 | -0.24(-0.34%) |
Nov 20, 2023 | 69.53 | 70.57 | 69.45 | 70.50 | 5,757,291 | +0.79(+1.13%) |
Nov 17, 2023 | 69.55 | 69.73 | 69.30 | 69.71 | 3,934,481 | -0.01(-0.01%) |
Nov 16, 2023 | 69.43 | 69.75 | 69.10 | 69.72 | 7,476,806 | +0.31(+0.44%) |
Nov 15, 2023 | 69.48 | 69.55 | 69.05 | 69.41 | 5,429,728 | +0.34(+0.49%) |
Nov 14, 2023 | 69.03 | 69.63 | 68.95 | 69.07 | 6,065,542 | +1.10(+1.62%) |
Nov 13, 2023 | 67.81 | 68.25 | 67.62 | 67.97 | 7,849,381 | -0.15(-0.22%) |
Nov 10, 2023 | 67.16 | 68.13 | 66.92 | 68.12 | 5,131,938 | +1.06(+1.59%) |
Nov 09, 2023 | 67.43 | 67.74 | 66.88 | 67.05 | 4,966,819 | -0.02(-0.03%) |
Nov 08, 2023 | 67.15 | 67.33 | 66.83 | 67.07 | 4,597,284 | -0.32(-0.47%) |
Nov 07, 2023 | 67.13 | 67.65 | 66.99 | 67.39 | 6,025,863 | +0.36(+0.53%) |
Nov 06, 2023 | 67.24 | 67.39 | 66.75 | 67.03 | 4,988,163 | -0.18(-0.27%) |
Nov 03, 2023 | 66.74 | 67.43 | 66.72 | 67.21 | 7,095,445 | +1.01(+1.53%) |
Nov 02, 2023 | 66.14 | 66.35 | 65.79 | 66.20 | 7,380,401 | +0.87(+1.32%) |
Nov 01, 2023 | 64.37 | 65.37 | 64.30 | 65.33 | 8,214,614 | +0.95(+1.47%) |
Oct 31, 2023 | 64.25 | 64.42 | 63.78 | 64.39 | 6,875,432 | +0.33(+0.51%) |
Oct 30, 2023 | 63.31 | 64.34 | 63.26 | 64.06 | 9,193,764 | +1.29(+2.06%) |
Oct 27, 2023 | 63.05 | 63.41 | 62.51 | 62.77 | 10,409,740 | -0.23(-0.36%) |
Oct 26, 2023 | 63.50 | 63.71 | 62.50 | 62.99 | 14,339,901 | -1.40(-2.18%) |
Oct 25, 2023 | 65.81 | 65.90 | 64.35 | 64.40 | 11,590,260 | -2.91(-4.33%) |
Oct 24, 2023 | 67.19 | 67.70 | 66.84 | 67.31 | 6,213,105 | +0.79(+1.18%) |
Oct 23, 2023 | 66.12 | 67.00 | 65.75 | 66.53 | 6,448,310 | +0.35(+0.53%) |
Oct 20, 2023 | 66.87 | 67.12 | 66.13 | 66.18 | 8,292,144 | -0.62(-0.92%) |
Oct 19, 2023 | 67.89 | 67.99 | 66.76 | 66.80 | 9,429,874 | -0.07(-0.10%) |
Oct 18, 2023 | 67.71 | 68.06 | 66.74 | 66.86 | 7,372,066 | -1.17(-1.73%) |
Oct 17, 2023 | 67.42 | 68.14 | 67.36 | 68.04 | 4,768,138 | +0.24(+0.35%) |
Oct 16, 2023 | 67.22 | 67.90 | 67.09 | 67.80 | 6,496,946 | +1.07(+1.61%) |
Oct 13, 2023 | 67.47 | 67.77 | 66.37 | 66.73 | 8,294,111 | -0.76(-1.12%) |
Oct 12, 2023 | 68.39 | 68.43 | 67.16 | 67.48 | 6,309,349 | -0.81(-1.18%) |
Oct 11, 2023 | 67.94 | 68.52 | 67.89 | 68.29 | 7,726,580 | +0.62(+0.91%) |
Oct 10, 2023 | 67.37 | 68.08 | 67.30 | 67.67 | 7,828,372 | +0.39(+0.58%) |
Oct 09, 2023 | 66.24 | 67.47 | 66.12 | 67.28 | 7,015,536 | +0.72(+1.08%) |
Oct 06, 2023 | 64.92 | 66.69 | 64.84 | 66.57 | 7,428,614 | +1.20(+1.84%) |
Oct 05, 2023 | 65.38 | 65.54 | 64.71 | 65.36 | 4,702,202 | -0.09(-0.14%) |
Oct 04, 2023 | 64.79 | 65.59 | 64.60 | 65.45 | 6,920,473 | +0.62(+0.95%) |
Oct 03, 2023 | 65.37 | 65.82 | 64.70 | 64.84 | 6,637,961 | -0.89(-1.35%) |
Oct 02, 2023 | 65.42 | 65.91 | 65.22 | 65.72 | 6,926,611 | +0.49(+0.75%) |
Sep 29, 2023 | 66.04 | 66.25 | 65.03 | 65.23 | 6,358,557 | -0.37(-0.56%) |
Sep 28, 2023 | 64.86 | 65.94 | 64.86 | 65.60 | 4,827,892 | +0.72(+1.10%) |
Sep 27, 2023 | 64.93 | 65.22 | 63.98 | 64.88 | 6,571,361 | +0.17(+0.26%) |
Sep 26, 2023 | 64.81 | 64.95 | 64.53 | 64.72 | 5,226,504 | -0.73(-1.11%) |
Sep 25, 2023 | 65.03 | 65.44 | 65.13 | 65.44 | 4,151,065 | +0.16(+0.24%) |
Sep 22, 2023 | 65.69 | 66.09 | 65.28 | 65.28 | 5,376,097 | -0.08(-0.12%) |
Sep 21, 2023 | 65.64 | 66.04 | 65.36 | 65.36 | 6,335,953 | -0.82(-1.23%) |
Sep 20, 2023 | 67.23 | 67.33 | 66.18 | 66.18 | 4,790,837 | -0.92(-1.36%) |
Sep 19, 2023 | 66.88 | 67.29 | 66.54 | 67.09 | 3,383,561 | +0.05(+0.07%) |
Sep 18, 2023 | 66.89 | 67.29 | 66.87 | 67.04 | 3,774,751 | +0.05(+0.07%) |
Sep 15, 2023 | 67.88 | 67.94 | 66.87 | 67.00 | 7,669,353 | -0.90(-1.33%) |
Sep 14, 2023 | 67.38 | 67.99 | 62.83 | 67.90 | 6,045,561 | +0.93(+1.39%) |
Sep 13, 2023 | 66.84 | 67.12 | 66.46 | 66.97 | 4,570,763 | +0.22(+0.33%) |
Sep 12, 2023 | 67.30 | 67.35 | 66.69 | 66.75 | 8,818,528 | -0.70(-1.04%) |
Sep 11, 2023 | 66.76 | 67.59 | 66.76 | 67.45 | 5,805,296 | +1.00(+1.51%) |
Sep 08, 2023 | 66.27 | 66.76 | 66.27 | 66.45 | 3,673,258 | +0.20(+0.30%) |
Sep 07, 2023 | 66.08 | 66.78 | 65.77 | 66.25 | 4,905,674 | -0.12(-0.18%) |
Sep 06, 2023 | 66.58 | 66.73 | 66.00 | 66.37 | 5,248,176 | -0.21(-0.31%) |
Sep 05, 2023 | 66.52 | 66.97 | 66.52 | 66.58 | 4,437,446 | -0.01(-0.01%) |
Sep 01, 2023 | 67.43 | 67.43 | 66.41 | 66.59 | 4,065,521 | -0.63(-0.93%) |
Aug 31, 2023 | 67.22 | 67.70 | 67.16 | 67.21 | 4,101,598 | +0.07(+0.10%) |
Aug 30, 2023 | 67.15 | 67.32 | 66.80 | 67.15 | 4,591,774 | +0.01(+0.01%) |
Aug 29, 2023 | 65.83 | 67.24 | 65.81 | 67.14 | 5,387,322 | +1.46(+2.22%) |
Aug 28, 2023 | 65.30 | 65.73 | 65.13 | 65.68 | 4,755,305 | +0.79(+1.22%) |
Aug 25, 2023 | 64.90 | 65.20 | 63.83 | 64.88 | 6,598,424 | +0.07(+0.11%) |
Aug 24, 2023 | 66.36 | 66.48 | 64.81 | 64.81 | 5,776,201 | -1.27(-1.92%) |
Aug 23, 2023 | 65.28 | 66.40 | 65.27 | 66.08 | 5,881,101 | +1.05(+1.62%) |
Aug 22, 2023 | 65.26 | 65.44 | 64.93 | 65.03 | 4,664,023 | +0.00(+0.00%) |
Aug 21, 2023 | 64.53 | 65.15 | 64.37 | 65.03 | 3,560,596 | +0.47(+0.72%) |
Aug 18, 2023 | 64.24 | 64.81 | 63.95 | 64.56 | 6,863,251 | -0.39(-0.60%) |
Aug 17, 2023 | 65.90 | 66.04 | 64.94 | 64.95 | 6,358,250 | -0.75(-1.15%) |
Aug 16, 2023 | 66.20 | 66.53 | 65.71 | 65.71 | 4,950,358 | -0.79(-1.19%) |
Aug 15, 2023 | 66.84 | 66.96 | 66.35 | 66.50 | 5,063,281 | -0.60(-0.89%) |
Aug 14, 2023 | 66.48 | 67.12 | 66.34 | 67.10 | 3,819,845 | +0.49(+0.73%) |
Aug 11, 2023 | 66.47 | 66.94 | 66.30 | 66.61 | 4,508,040 | -0.32(-0.47%) |
Aug 10, 2023 | 67.27 | 67.75 | 66.73 | 66.93 | 5,617,576 | +0.23(+0.34%) |
Aug 09, 2023 | 67.51 | 67.62 | 66.46 | 66.70 | 8,974,228 | -0.72(-1.07%) |
Aug 08, 2023 | 67.26 | 67.56 | 66.95 | 67.42 | 4,569,128 | -0.19(-0.28%) |
Aug 07, 2023 | 66.95 | 67.64 | 66.88 | 67.61 | 4,527,917 | +1.03(+1.55%) |
Aug 04, 2023 | 66.97 | 67.51 | 66.51 | 66.58 | 4,942,747 | -0.15(-0.22%) |
Aug 03, 2023 | 66.50 | 67.13 | 66.41 | 66.73 | 4,578,056 | -0.17(-0.25%) |
Aug 02, 2023 | 67.50 | 67.57 | 66.69 | 66.90 | 6,542,193 | -1.28(-1.88%) |
Aug 01, 2023 | 67.90 | 68.40 | 67.80 | 68.18 | 5,715,328 | -0.09(-0.13%) |
Jul 31, 2023 | 68.23 | 68.67 | 68.00 | 68.27 | 7,889,494 | -0.02(-0.03%) |
Jul 28, 2023 | 67.63 | 68.61 | 67.51 | 68.29 | 6,292,271 | +1.32(+1.97%) |
Jul 27, 2023 | 68.37 | 68.69 | 66.84 | 66.97 | 10,463,800 | +0.56(+0.84%) |
Jul 26, 2023 | 66.59 | 66.72 | 65.88 | 66.41 | 6,308,657 | +1.02(+1.56%) |
Jul 25, 2023 | 65.35 | 65.68 | 65.08 | 65.39 | 5,505,074 | +0.21(+0.32%) |
Jul 24, 2023 | 65.35 | 65.62 | 64.96 | 65.18 | 5,881,990 | +0.12(+0.18%) |
Jul 21, 2023 | 65.91 | 65.99 | 64.84 | 65.06 | 7,070,846 | -0.65(-1.00%) |
Jul 20, 2023 | 66.58 | 66.97 | 65.60 | 65.72 | 8,526,942 | -1.33(-1.98%) |
Jul 19, 2023 | 67.12 | 67.47 | 66.83 | 67.05 | 6,961,932 | +0.19(+0.28%) |
Jul 18, 2023 | 66.37 | 66.97 | 66.36 | 66.86 | 5,249,673 | +0.46(+0.69%) |
Jul 17, 2023 | 66.64 | 66.82 | 66.15 | 66.40 | 5,020,307 | -0.24(-0.36%) |
Jul 14, 2023 | 67.09 | 67.32 | 66.52 | 66.64 | 6,284,106 | -0.64(-0.94%) |
Jul 13, 2023 | 66.88 | 67.40 | 66.73 | 67.27 | 6,009,012 | +0.97(+1.47%) |
Jul 12, 2023 | 66.05 | 66.49 | 65.86 | 66.30 | 6,143,977 | +0.79(+1.21%) |
Jul 11, 2023 | 64.42 | 65.66 | 64.31 | 65.51 | 6,834,543 | +1.12(+1.74%) |
Jul 10, 2023 | 64.67 | 64.99 | 64.03 | 64.39 | 4,570,038 | -0.17(-0.26%) |
Jul 07, 2023 | 64.56 | 65.26 | 64.48 | 64.56 | 5,109,416 | -0.23(-0.35%) |
Jul 06, 2023 | 64.82 | 64.96 | 64.38 | 64.78 | 5,285,887 | -0.52(-0.79%) |
Jul 05, 2023 | 64.62 | 65.53 | 64.56 | 65.30 | 6,826,685 | +0.50(+0.77%) |
Jul 03, 2023 | 64.38 | 64.81 | 64.33 | 64.80 | 2,830,532 | +0.22(+0.34%) |
Jun 30, 2023 | 64.43 | 64.83 | 64.43 | 64.58 | 5,288,843 | +0.64(+1.01%) |
Jun 29, 2023 | 64.03 | 64.28 | 63.78 | 63.94 | 3,680,544 | -0.35(-0.54%) |
Jun 28, 2023 | 63.82 | 64.45 | 63.79 | 64.29 | 4,006,245 | +0.29(+0.45%) |
Jun 27, 2023 | 63.00 | 64.27 | 62.96 | 64.00 | 6,557,167 | +1.06(+1.69%) |
Jun 26, 2023 | 63.47 | 63.86 | 62.83 | 62.94 | 4,943,060 | -0.64(-1.00%) |
Jun 23, 2023 | 63.18 | 63.79 | 63.07 | 63.57 | 6,890,822 | -0.14(-0.22%) |
Jun 22, 2023 | 63.03 | 63.72 | 62.79 | 63.71 | 4,314,325 | +0.50(+0.78%) |
Jun 21, 2023 | 63.58 | 63.63 | 63.07 | 63.22 | 5,248,008 | -0.64(-0.99%) |
Jun 20, 2023 | 63.79 | 64.06 | 63.35 | 63.85 | 5,660,599 | -0.31(-0.49%) |
Jun 16, 2023 | 64.98 | 65.01 | 64.07 | 64.16 | 7,491,388 | -0.53(-0.83%) |
Jun 15, 2023 | 63.59 | 64.92 | 64.70 | 6,243,100 | +6.32(+10.83%) | |
May 08, 2023 | 57.71 | 58.47 | 57.66 | 58.38 | 4,034,228 | +0.58(+1.01%) |
May 05, 2023 | 57.22 | 57.91 | 56.90 | 57.79 | 5,017,171 | +0.71(+1.25%) |
May 04, 2023 | 57.67 | 57.69 | 57.05 | 57.08 | 7,200,386 | -0.93(-1.61%) |
May 03, 2023 | 58.38 | 58.89 | 57.92 | 58.01 | 8,751,929 | -0.23(-0.39%) |
May 02, 2023 | 59.15 | 59.25 | 57.95 | 58.24 | 10,246,503 | -1.10(-1.85%) |
May 01, 2023 | 59.26 | 59.59 | 58.92 | 59.34 | 7,288,053 | -0.01(-0.02%) |
Apr 28, 2023 | 58.58 | 59.36 | 58.53 | 59.35 | 7,550,227 | +0.51(+0.86%) |
Apr 27, 2023 | 57.70 | 59.02 | 57.56 | 58.84 | 9,686,777 | +3.23(+5.81%) |
Apr 26, 2023 | 56.23 | 56.58 | 55.55 | 55.61 | 7,029,422 | -0.59(-1.06%) |
Apr 25, 2023 | 56.83 | 56.93 | 56.20 | 56.21 | 5,395,674 | -0.89(-1.56%) |
Apr 24, 2023 | 57.18 | 57.42 | 56.71 | 57.10 | 4,921,342 | -0.06(-0.10%) |
Apr 21, 2023 | 56.87 | 57.23 | 56.68 | 57.16 | 7,191,539 | +0.14(+0.24%) |
Apr 20, 2023 | 57.01 | 57.56 | 56.87 | 57.02 | 4,455,305 | -0.59(-1.03%) |
Apr 19, 2023 | 57.41 | 57.86 | 57.29 | 57.61 | 4,450,433 | -0.44(-0.75%) |
Apr 18, 2023 | 58.59 | 58.65 | 57.93 | 58.05 | 4,421,033 | -0.30(-0.51%) |
Apr 17, 2023 | 58.04 | 58.40 | 57.86 | 58.35 | 6,539,348 | -0.34(-0.57%) |
Apr 14, 2023 | 58.35 | 58.88 | 58.12 | 58.68 | 4,951,857 | -0.02(-0.03%) |
Apr 13, 2023 | 58.01 | 58.73 | 57.94 | 58.70 | 5,466,568 | +1.20(+2.08%) |
Apr 12, 2023 | 58.49 | 58.61 | 57.45 | 57.51 | 5,940,930 | -0.60(-1.04%) |
Apr 11, 2023 | 58.37 | 58.53 | 58.04 | 58.11 | 17,605,856 | -0.15(-0.26%) |
Apr 10, 2023 | 57.95 | 58.27 | 57.65 | 58.26 | 4,835,797 | -0.13(-0.22%) |
Apr 06, 2023 | 57.57 | 58.56 | 57.23 | 58.39 | 10,813,562 | +0.72(+1.25%) |
Apr 05, 2023 | 57.88 | 57.94 | 57.26 | 57.66 | 12,356,733 | -0.19(-0.33%) |
Apr 04, 2023 | 57.71 | 58.02 | 57.44 | 57.85 | 9,845,918 | +0.18(+0.31%) |
Apr 03, 2023 | 57.02 | 57.70 | 56.96 | 57.67 | 9,067,420 | +0.24(+0.41%) |
Mar 31, 2023 | 56.47 | 57.49 | 56.45 | 57.44 | 9,781,103 | +1.08(+1.92%) |
Mar 30, 2023 | 56.22 | 56.44 | 56.08 | 56.36 | 6,424,344 | +0.27(+0.48%) |
Mar 29, 2023 | 55.87 | 56.15 | 55.63 | 56.09 | 4,860,367 | +0.73(+1.32%) |
Mar 28, 2023 | 55.70 | 55.70 | 55.07 | 55.35 | 4,151,251 | -0.46(-0.82%) |
Mar 27, 2023 | 56.13 | 56.35 | 55.59 | 55.81 | 3,793,309 | -0.32(-0.56%) |
Mar 24, 2023 | 55.85 | 56.20 | 55.46 | 56.13 | 5,545,740 | +0.29(+0.51%) |
Mar 23, 2023 | 55.52 | 56.45 | 55.39 | 55.84 | 7,136,920 | +0.89(+1.62%) |
Mar 22, 2023 | 55.86 | 56.60 | 54.92 | 54.95 | 6,813,811 | -0.98(-1.75%) |
Mar 21, 2023 | 55.36 | 56.04 | 55.14 | 55.93 | 5,055,300 | +1.17(+2.13%) |
Mar 20, 2023 | 54.40 | 54.90 | 54.21 | 54.76 | 7,259,102 | +0.41(+0.75%) |
Mar 17, 2023 | 54.70 | 55.02 | 54.16 | 54.35 | 12,478,621 | -0.52(-0.95%) |
Mar 16, 2023 | 53.53 | 54.95 | 53.39 | 54.88 | 11,541,784 | +1.21(+2.25%) |
Mar 15, 2023 | 52.64 | 53.74 | 52.37 | 53.67 | 12,859,772 | +0.57(+1.08%) |
Mar 14, 2023 | 52.54 | 53.20 | 52.42 | 53.10 | 10,341,105 | +1.46(+2.83%) |
Mar 13, 2023 | 51.23 | 52.34 | 50.76 | 51.64 | 15,432,603 | +0.00(+0.00%) |
Mar 10, 2023 | 52.26 | 52.53 | 51.36 | 51.64 | 13,282,633 | -0.74(-1.41%) |
Mar 09, 2023 | 53.65 | 54.01 | 52.20 | 52.38 | 6,270,199 | -1.21(-2.25%) |
Mar 08, 2023 | 53.51 | 53.81 | 53.20 | 53.58 | 4,341,106 | +0.03(+0.06%) |
Mar 07, 2023 | 54.35 | 54.50 | 53.40 | 53.55 | 5,530,423 | -0.55(-1.02%) |
Mar 06, 2023 | 54.43 | 54.85 | 54.10 | 54.11 | 5,694,249 | +0.00(+0.00%) |
Mar 03, 2023 | 53.43 | 54.17 | 53.30 | 54.11 | 5,438,126 | +1.16(+2.18%) |
Mar 02, 2023 | 52.13 | 53.06 | 52.11 | 52.95 | 4,705,290 | +0.49(+0.94%) |
Mar 01, 2023 | 52.76 | 52.98 | 52.38 | 52.46 | 7,177,872 | -0.41(-0.77%) |
Feb 28, 2023 | 52.72 | 53.33 | 52.72 | 52.86 | 5,797,678 | +0.09(+0.17%) |
Feb 27, 2023 | 52.99 | 53.26 | 52.62 | 52.77 | 3,804,416 | +0.17(+0.32%) |
Feb 24, 2023 | 52.53 | 52.73 | 52.22 | 52.61 | 4,900,753 | -0.74(-1.39%) |
Feb 23, 2023 | 53.64 | 53.70 | 52.74 | 53.35 | 5,213,225 | -0.25(-0.46%) |
Feb 22, 2023 | 53.43 | 53.82 | 53.30 | 53.59 | 4,463,811 | +0.11(+0.20%) |
Feb 21, 2023 | 54.14 | 54.42 | 53.47 | 53.48 | 4,226,758 | -1.21(-2.20%) |
Feb 17, 2023 | 54.33 | 54.73 | 54.07 | 54.69 | 4,296,323 | -0.06(-0.11%) |
Feb 16, 2023 | 54.62 | 55.44 | 54.50 | 54.75 | 5,331,173 | -0.85(-1.53%) |
Feb 15, 2023 | 54.70 | 55.63 | 54.65 | 55.60 | 4,284,882 | +0.50(+0.91%) |
Feb 14, 2023 | 54.80 | 55.27 | 54.31 | 55.10 | 5,958,888 | +0.02(+0.04%) |
Feb 13, 2023 | 54.57 | 55.26 | 54.38 | 55.08 | 2,981,193 | +0.77(+1.42%) |
Feb 10, 2023 | 54.68 | 54.91 | 54.16 | 54.30 | 4,537,366 | -0.52(-0.96%) |
Feb 09, 2023 | 56.76 | 56.78 | 54.63 | 54.83 | 6,129,347 | -1.23(-2.19%) |
Feb 08, 2023 | 56.94 | 57.12 | 55.76 | 56.05 | 6,609,231 | -1.82(-3.14%) |
Feb 07, 2023 | 56.71 | 58.07 | 56.58 | 57.87 | 7,253,526 | +1.06(+1.86%) |
Feb 06, 2023 | 56.83 | 57.29 | 56.49 | 56.81 | 5,777,129 | -0.69(-1.20%) |
Feb 03, 2023 | 57.33 | 58.72 | 57.32 | 57.51 | 7,923,664 | -1.18(-2.00%) |
Feb 02, 2023 | 57.75 | 59.08 | 57.43 | 58.68 | 9,558,362 | +3.62(+6.57%) |