Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 79.62 | 79.65 | 78.71 | 79.51 | 13,103 | -0.78(-0.97%) |
Feb 28, 2024 | 80.35 | 80.38 | 80.10 | 80.29 | 9,494 | +0.24(+0.30%) |
Feb 27, 2024 | 80.19 | 80.19 | 79.94 | 80.05 | 9,047 | -0.16(-0.20%) |
Feb 26, 2024 | 80.25 | 80.30 | 80.16 | 80.21 | 6,269 | +0.26(+0.33%) |
Feb 23, 2024 | 79.75 | 79.95 | 79.72 | 79.95 | 23,831 | +0.02(+0.03%) |
Feb 22, 2024 | 79.97 | 79.99 | 79.89 | 79.93 | 3,882 | +0.37(+0.47%) |
Feb 21, 2024 | 79.37 | 79.71 | 79.37 | 79.56 | 5,598 | +0.30(+0.37%) |
Feb 20, 2024 | 79.14 | 79.28 | 78.97 | 79.26 | 11,756 | -0.11(-0.14%) |
Feb 16, 2024 | 79.70 | 79.70 | 79.35 | 79.37 | 6,176 | +0.28(+0.35%) |
Feb 15, 2024 | 78.83 | 79.39 | 78.83 | 79.09 | 19,826 | -0.53(-0.67%) |
Feb 14, 2024 | 79.72 | 79.73 | 79.52 | 79.62 | 3,103 | -0.26(-0.32%) |
Feb 13, 2024 | 79.36 | 79.92 | 79.36 | 79.88 | 10,955 | +1.55(+1.98%) |
Feb 12, 2024 | 78.23 | 78.45 | 78.20 | 78.33 | 3,679 | +0.12(+0.15%) |
Feb 09, 2024 | 78.40 | 78.40 | 78.21 | 78.21 | 6,265 | -0.06(-0.08%) |
Feb 08, 2024 | 78.22 | 78.36 | 78.21 | 78.27 | 6,163 | +1.26(+1.64%) |
Feb 07, 2024 | 77.00 | 77.11 | 76.42 | 77.01 | 12,876 | +0.45(+0.59%) |
Feb 06, 2024 | 76.92 | 76.92 | 76.40 | 76.56 | 7,189 | -0.87(-1.12%) |
Feb 05, 2024 | 77.44 | 77.62 | 77.25 | 77.43 | 10,143 | +0.46(+0.60%) |
Feb 02, 2024 | 76.61 | 77.21 | 76.61 | 76.97 | 10,687 | +2.00(+2.67%) |
Feb 01, 2024 | 75.02 | 75.65 | 74.38 | 74.97 | 41,349 | -0.84(-1.11%) |
Jan 31, 2024 | 75.85 | 76.07 | 74.60 | 75.81 | 54,702 | -0.35(-0.46%) |
Jan 30, 2024 | 75.76 | 76.48 | 75.71 | 76.16 | 5,697 | +0.22(+0.29%) |
Jan 29, 2024 | 76.52 | 76.52 | 75.78 | 75.94 | 6,148 | -0.67(-0.87%) |
Jan 26, 2024 | 76.26 | 76.61 | 76.26 | 76.61 | 3,353 | +0.43(+0.57%) |
Jan 25, 2024 | 75.68 | 76.30 | 75.65 | 76.18 | 5,136 | +0.22(+0.29%) |
Jan 24, 2024 | 75.15 | 76.00 | 75.14 | 75.96 | 10,652 | -0.76(-0.99%) |
Jan 23, 2024 | 77.04 | 77.04 | 76.68 | 76.72 | 16,248 | +0.34(+0.45%) |
Jan 22, 2024 | 76.13 | 76.45 | 76.11 | 76.37 | 10,359 | -0.04(-0.05%) |
Jan 19, 2024 | 76.71 | 76.71 | 76.40 | 76.41 | 5,771 | -0.04(-0.05%) |
Jan 18, 2024 | 76.31 | 76.47 | 76.28 | 76.45 | 5,425 | +0.01(+0.02%) |
Jan 17, 2024 | 76.20 | 76.68 | 76.20 | 76.44 | 5,229 | +1.05(+1.39%) |
Jan 16, 2024 | 74.62 | 75.45 | 74.62 | 75.39 | 6,626 | +2.39(+3.28%) |
Jan 12, 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 2,760 | -0.55(-0.75%) |
Jan 11, 2024 | 74.27 | 74.30 | 73.26 | 73.55 | 26,921 | -0.29(-0.39%) |
Jan 10, 2024 | 73.54 | 73.88 | 73.48 | 73.84 | 7,374 | +1.26(+1.73%) |
Jan 09, 2024 | 71.81 | 72.58 | 71.76 | 72.58 | 12,784 | +0.42(+0.58%) |
Jan 08, 2024 | 72.47 | 72.47 | 71.84 | 72.16 | 11,081 | -0.54(-0.74%) |
Jan 05, 2024 | 73.07 | 73.19 | 71.79 | 72.70 | 11,800 | +0.18(+0.25%) |
Jan 04, 2024 | 72.74 | 72.74 | 72.44 | 72.52 | 6,103 | +1.37(+1.93%) |
Jan 03, 2024 | 71.20 | 71.66 | 71.07 | 71.15 | 13,391 | +1.34(+1.91%) |
Jan 02, 2024 | 69.67 | 69.88 | 69.50 | 69.81 | 6,813 | +0.87(+1.26%) |
Dec 29, 2023 | 69.68 | 69.68 | 68.81 | 68.94 | 3,010 | -0.29(-0.41%) |
Dec 28, 2023 | 68.78 | 69.40 | 68.55 | 69.23 | 2,851 | -0.21(-0.30%) |
Dec 27, 2023 | 70.14 | 70.26 | 69.42 | 69.44 | 6,611 | -0.59(-0.84%) |
Dec 26, 2023 | 70.14 | 70.14 | 70.02 | 70.03 | 2,508 | +0.02(+0.02%) |
Dec 22, 2023 | 69.55 | 70.06 | 69.55 | 70.01 | 8,532 | +0.23(+0.33%) |
Dec 21, 2023 | 69.83 | 69.86 | 69.71 | 69.78 | 1,874 | -1.40(-1.97%) |
Dec 20, 2023 | 70.90 | 71.33 | 70.83 | 71.18 | 5,416 | -0.15(-0.21%) |
Dec 19, 2023 | 71.70 | 71.83 | 71.01 | 71.33 | 6,959 | +0.99(+1.40%) |
Dec 18, 2023 | 70.24 | 70.60 | 70.24 | 70.34 | 11,427 | +0.72(+1.04%) |
Dec 15, 2023 | 69.22 | 69.62 | 69.06 | 69.62 | 4,006 | +0.71(+1.03%) |
Dec 14, 2023 | 69.13 | 69.58 | 68.91 | 68.91 | 65,228 | -1.47(-2.09%) |
Dec 13, 2023 | 72.69 | 72.85 | 70.16 | 70.38 | 71,824 | -2.48(-3.40%) |
Dec 12, 2023 | 73.08 | 73.08 | 72.82 | 72.86 | 4,925 | -0.70(-0.95%) |
Dec 11, 2023 | 73.45 | 73.80 | 73.44 | 73.56 | 11,196 | +1.29(+1.79%) |
Dec 08, 2023 | 71.71 | 72.27 | 71.44 | 72.27 | 17,325 | +1.29(+1.81%) |
Dec 07, 2023 | 71.95 | 71.96 | 68.96 | 70.98 | 36,471 | -3.70(-4.95%) |
Dec 06, 2023 | 74.52 | 74.74 | 74.52 | 74.68 | 5,105 | +0.10(+0.13%) |
Dec 05, 2023 | 74.31 | 74.58 | 74.28 | 74.58 | 7,762 | +0.00(+0.00%) |
Dec 04, 2023 | 74.30 | 74.71 | 73.96 | 74.58 | 12,858 | +0.47(+0.63%) |
Dec 01, 2023 | 75.44 | 75.44 | 73.95 | 74.11 | 25,995 | -1.42(-1.88%) |
Nov 30, 2023 | 75.34 | 75.73 | 75.05 | 75.53 | 29,321 | +0.98(+1.32%) |
Nov 29, 2023 | 74.73 | 74.73 | 74.33 | 74.55 | 5,125 | -0.09(-0.12%) |
Nov 28, 2023 | 75.58 | 75.61 | 74.56 | 74.64 | 10,039 | -1.13(-1.49%) |
Nov 27, 2023 | 76.06 | 76.08 | 75.76 | 75.77 | 9,793 | -0.85(-1.11%) |
Nov 24, 2023 | 76.42 | 76.73 | 76.42 | 76.62 | 7,282 | -0.06(-0.08%) |
Nov 22, 2023 | 76.57 | 76.77 | 75.86 | 76.68 | 13,547 | +1.19(+1.58%) |
Nov 21, 2023 | 74.51 | 75.50 | 74.50 | 75.49 | 8,949 | +0.21(+0.28%) |
Nov 20, 2023 | 75.49 | 75.54 | 75.13 | 75.28 | 45,185 | -1.38(-1.80%) |
Nov 17, 2023 | 76.62 | 76.88 | 76.54 | 76.66 | 19,107 | -1.10(-1.41%) |
Nov 16, 2023 | 77.93 | 77.93 | 77.33 | 77.76 | 9,095 | -0.64(-0.82%) |
Nov 15, 2023 | 77.83 | 78.44 | 77.81 | 78.40 | 32,825 | +1.22(+1.58%) |
Nov 14, 2023 | 77.82 | 77.82 | 77.02 | 77.18 | 36,286 | -1.33(-1.70%) |
Nov 13, 2023 | 78.90 | 78.90 | 78.36 | 78.51 | 12,081 | +0.09(+0.11%) |
Nov 10, 2023 | 78.29 | 78.45 | 78.28 | 78.42 | 15,905 | +0.19(+0.24%) |
Nov 09, 2023 | 77.79 | 78.23 | 77.70 | 78.23 | 22,302 | +0.44(+0.57%) |
Nov 08, 2023 | 77.66 | 77.80 | 77.47 | 77.79 | 5,685 | +0.60(+0.78%) |
Nov 07, 2023 | 77.36 | 77.37 | 76.98 | 77.19 | 14,285 | +0.50(+0.65%) |
Nov 06, 2023 | 76.41 | 76.69 | 76.34 | 76.69 | 6,317 | +0.58(+0.76%) |
Nov 03, 2023 | 76.03 | 76.27 | 75.77 | 76.11 | 16,488 | -1.01(-1.31%) |
Nov 02, 2023 | 76.77 | 77.18 | 76.65 | 77.12 | 9,918 | -0.39(-0.50%) |
Nov 01, 2023 | 78.08 | 78.08 | 77.37 | 77.51 | 280,454 | -0.67(-0.86%) |
Oct 31, 2023 | 77.50 | 78.27 | 77.45 | 78.18 | 265,060 | +2.59(+3.42%) |
Oct 30, 2023 | 76.23 | 76.38 | 75.39 | 75.59 | 12,544 | -0.43(-0.57%) |
Oct 27, 2023 | 76.17 | 76.26 | 75.90 | 76.03 | 11,087 | -0.86(-1.12%) |
Oct 26, 2023 | 76.72 | 77.04 | 76.55 | 76.89 | 27,733 | +0.49(+0.64%) |
Oct 25, 2023 | 76.33 | 76.40 | 76.27 | 76.40 | 7,881 | +0.18(+0.24%) |
Oct 24, 2023 | 76.23 | 76.24 | 76.00 | 76.22 | 5,669 | +0.29(+0.38%) |
Oct 23, 2023 | 76.25 | 76.25 | 75.81 | 75.93 | 12,151 | -0.22(-0.28%) |
Oct 20, 2023 | 76.17 | 76.17 | 76.03 | 76.15 | 3,937 | +0.11(+0.15%) |
Oct 19, 2023 | 76.12 | 76.13 | 75.89 | 76.04 | 4,634 | -0.05(-0.06%) |
Oct 18, 2023 | 75.99 | 76.11 | 75.95 | 76.08 | 5,096 | +0.13(+0.17%) |
Oct 17, 2023 | 75.83 | 76.00 | 75.79 | 75.95 | 15,442 | +0.35(+0.47%) |
Oct 16, 2023 | 75.60 | 75.78 | 75.55 | 75.60 | 2,164 | +0.07(+0.10%) |
Oct 13, 2023 | 75.65 | 75.72 | 75.29 | 75.52 | 4,300 | -0.29(-0.39%) |
Oct 12, 2023 | 75.48 | 75.85 | 75.48 | 75.82 | 7,590 | +0.72(+0.96%) |
Oct 11, 2023 | 74.92 | 75.27 | 74.89 | 75.09 | 5,728 | +0.48(+0.65%) |
Oct 10, 2023 | 74.88 | 74.88 | 74.50 | 74.61 | 4,726 | +0.28(+0.38%) |
Oct 09, 2023 | 74.89 | 74.89 | 74.24 | 74.33 | 27,182 | -0.92(-1.22%) |
Oct 06, 2023 | 75.17 | 75.34 | 75.01 | 75.25 | 4,427 | +0.99(+1.34%) |
Oct 05, 2023 | 74.61 | 74.64 | 74.18 | 74.26 | 4,113 | -0.49(-0.66%) |
Oct 04, 2023 | 74.67 | 74.85 | 74.54 | 74.75 | 15,113 | +0.25(+0.34%) |
Oct 03, 2023 | 75.71 | 75.83 | 73.35 | 74.49 | 67,285 | -0.95(-1.26%) |
Oct 02, 2023 | 75.42 | 75.56 | 75.39 | 75.44 | 19,860 | +0.36(+0.48%) |
Sep 29, 2023 | 74.86 | 75.15 | 74.81 | 75.08 | 8,978 | +0.26(+0.35%) |
Sep 28, 2023 | 74.94 | 74.94 | 74.78 | 74.82 | 2,698 | -0.26(-0.35%) |
Sep 27, 2023 | 74.73 | 75.16 | 74.73 | 75.07 | 5,795 | +0.56(+0.75%) |
Sep 26, 2023 | 74.39 | 74.55 | 74.35 | 74.51 | 3,922 | +0.19(+0.26%) |
Sep 25, 2023 | 74.27 | 74.32 | 74.21 | 74.32 | 5,119 | +0.47(+0.64%) |
Sep 22, 2023 | 73.76 | 73.85 | 73.42 | 73.85 | 11,174 | +0.93(+1.27%) |
Sep 21, 2023 | 73.28 | 73.28 | 72.70 | 72.92 | 2,691 | -0.56(-0.77%) |
Sep 20, 2023 | 73.05 | 73.49 | 72.90 | 73.49 | 3,889 | +0.32(+0.43%) |
Sep 19, 2023 | 73.04 | 73.18 | 73.04 | 73.17 | 2,570 | +0.26(+0.36%) |
Sep 18, 2023 | 72.99 | 72.99 | 72.84 | 72.91 | 9,313 | -0.16(-0.22%) |
Sep 15, 2023 | 73.00 | 73.14 | 72.89 | 73.07 | 5,907 | +0.37(+0.51%) |
Sep 14, 2023 | 72.31 | 72.71 | 72.28 | 72.70 | 7,168 | +0.11(+0.15%) |
Sep 13, 2023 | 72.55 | 72.64 | 72.43 | 72.59 | 1,206 | +0.40(+0.56%) |
Sep 12, 2023 | 72.15 | 72.27 | 72.15 | 72.18 | 1,828 | +0.57(+0.80%) |
Sep 11, 2023 | 71.50 | 71.66 | 71.31 | 71.61 | 5,966 | -1.29(-1.77%) |
Sep 08, 2023 | 72.55 | 72.92 | 72.53 | 72.90 | 7,076 | +0.61(+0.84%) |
Sep 07, 2023 | 72.47 | 72.47 | 72.00 | 72.29 | 6,283 | -0.39(-0.54%) |
Sep 06, 2023 | 72.23 | 72.72 | 72.22 | 72.68 | 13,860 | -0.01(-0.02%) |
Sep 05, 2023 | 72.57 | 72.74 | 72.28 | 72.69 | 44,064 | +1.56(+2.20%) |
Sep 01, 2023 | 69.74 | 71.15 | 69.73 | 71.13 | 36,882 | +0.72(+1.03%) |
Aug 31, 2023 | 70.54 | 71.14 | 70.33 | 70.41 | 36,534 | -0.73(-1.03%) |
Aug 30, 2023 | 70.65 | 71.14 | 70.50 | 71.14 | 30,754 | +0.49(+0.69%) |
Aug 29, 2023 | 72.00 | 72.26 | 70.62 | 70.65 | 22,482 | -0.60(-0.84%) |
Aug 28, 2023 | 71.33 | 71.38 | 71.19 | 71.25 | 4,381 | +0.15(+0.22%) |
Aug 25, 2023 | 70.90 | 71.20 | 70.26 | 71.09 | 6,615 | +0.56(+0.80%) |
Aug 24, 2023 | 70.56 | 70.63 | 70.18 | 70.53 | 11,732 | +0.99(+1.43%) |
Aug 23, 2023 | 69.51 | 69.54 | 69.30 | 69.54 | 11,987 | -1.02(-1.45%) |
Aug 22, 2023 | 70.56 | 70.68 | 70.35 | 70.56 | 6,739 | -0.30(-0.42%) |
Aug 21, 2023 | 70.75 | 70.95 | 70.65 | 70.86 | 28,477 | +0.93(+1.33%) |
Aug 18, 2023 | 69.99 | 69.99 | 69.67 | 69.93 | 3,877 | -0.35(-0.50%) |
Aug 17, 2023 | 70.10 | 70.71 | 70.10 | 70.28 | 24,277 | -0.61(-0.86%) |
Aug 16, 2023 | 70.18 | 70.89 | 70.18 | 70.89 | 14,445 | +0.85(+1.21%) |
Aug 15, 2023 | 70.00 | 70.09 | 69.61 | 70.04 | 7,816 | +0.10(+0.14%) |
Aug 14, 2023 | 69.92 | 70.00 | 69.69 | 69.94 | 13,346 | +0.56(+0.81%) |
Aug 11, 2023 | 69.32 | 69.42 | 69.15 | 69.38 | 3,565 | +0.13(+0.19%) |
Aug 10, 2023 | 68.57 | 69.25 | 68.57 | 69.25 | 5,370 | +1.09(+1.60%) |
Aug 09, 2023 | 67.77 | 68.25 | 67.77 | 68.16 | 3,079 | +0.31(+0.45%) |
Aug 08, 2023 | 67.58 | 67.87 | 67.48 | 67.85 | 6,467 | +0.90(+1.34%) |
Aug 07, 2023 | 66.47 | 67.00 | 66.37 | 66.95 | 32,516 | +0.71(+1.07%) |
Aug 04, 2023 | 66.25 | 66.33 | 66.07 | 66.24 | 21,344 | -0.73(-1.09%) |
Aug 03, 2023 | 67.11 | 67.14 | 66.62 | 66.97 | 4,667 | -0.68(-1.01%) |
Aug 02, 2023 | 67.61 | 67.69 | 67.45 | 67.65 | 3,886 | +0.04(+0.06%) |
Aug 01, 2023 | 67.40 | 67.67 | 67.40 | 67.61 | 21,683 | +1.02(+1.54%) |
Jul 31, 2023 | 66.80 | 66.80 | 66.37 | 66.58 | 11,689 | +1.15(+1.76%) |
Jul 28, 2023 | 64.87 | 65.48 | 64.77 | 65.43 | 4,962 | +1.76(+2.77%) |
Jul 27, 2023 | 65.25 | 65.60 | 63.39 | 63.67 | 15,695 | -0.94(-1.46%) |
Jul 26, 2023 | 64.84 | 64.99 | 64.55 | 64.61 | 6,386 | -0.67(-1.02%) |
Jul 25, 2023 | 65.67 | 65.67 | 65.17 | 65.28 | 4,161 | -0.48(-0.73%) |
Jul 24, 2023 | 65.49 | 65.83 | 65.28 | 65.76 | 14,567 | -0.24(-0.36%) |
Jul 21, 2023 | 65.74 | 66.03 | 65.60 | 66.00 | 27,237 | +1.56(+2.43%) |
Jul 20, 2023 | 64.12 | 64.75 | 64.12 | 64.44 | 16,361 | +0.44(+0.68%) |
Jul 19, 2023 | 64.06 | 64.24 | 63.87 | 64.00 | 10,288 | +0.72(+1.13%) |
Jul 18, 2023 | 62.62 | 63.44 | 62.28 | 63.29 | 19,933 | +0.25(+0.40%) |
Jul 17, 2023 | 63.65 | 63.65 | 63.03 | 63.03 | 7,539 | -0.19(-0.30%) |
Jul 14, 2023 | 63.29 | 63.29 | 62.80 | 63.23 | 14,606 | +0.85(+1.36%) |
Jul 13, 2023 | 62.66 | 62.69 | 62.26 | 62.38 | 9,160 | -0.39(-0.62%) |
Jul 12, 2023 | 63.35 | 63.35 | 62.54 | 62.77 | 48,633 | -1.72(-2.67%) |
Jul 11, 2023 | 64.66 | 65.01 | 64.49 | 64.49 | 13,620 | -0.82(-1.25%) |
Jul 10, 2023 | 65.77 | 65.80 | 65.30 | 65.31 | 10,539 | -0.90(-1.36%) |
Jul 07, 2023 | 66.77 | 66.77 | 65.97 | 66.21 | 11,334 | -1.72(-2.52%) |
Jul 06, 2023 | 67.95 | 68.40 | 67.90 | 67.92 | 9,749 | -0.45(-0.66%) |
Jul 05, 2023 | 68.05 | 68.40 | 67.86 | 68.38 | 10,041 | +0.12(+0.17%) |
Jul 03, 2023 | 68.12 | 68.31 | 67.79 | 68.26 | 32,007 | +0.31(+0.45%) |
Jun 30, 2023 | 68.11 | 68.19 | 67.92 | 67.95 | 21,204 | -0.47(-0.69%) |
Jun 29, 2023 | 68.42 | 68.46 | 68.20 | 68.42 | 15,797 | +0.44(+0.65%) |
Jun 28, 2023 | 68.03 | 68.05 | 67.68 | 67.98 | 9,605 | +0.39(+0.58%) |
Jun 27, 2023 | 66.97 | 67.72 | 66.97 | 67.59 | 21,856 | +0.54(+0.80%) |
Jun 26, 2023 | 66.85 | 67.22 | 66.85 | 67.05 | 11,783 | -0.23(-0.35%) |
Jun 23, 2023 | 66.75 | 67.37 | 66.75 | 67.28 | 3,264 | +0.56(+0.84%) |
Jun 22, 2023 | 65.88 | 66.76 | 65.86 | 66.73 | 30,651 | +1.33(+2.03%) |
Jun 21, 2023 | 65.72 | 65.86 | 65.28 | 65.40 | 15,803 | +0.32(+0.49%) |
Jun 20, 2023 | 65.13 | 65.23 | 64.90 | 65.08 | 22,861 | -0.22(-0.34%) |
Jun 16, 2023 | 64.90 | 65.37 | 64.61 | 65.30 | 35,187 | +1.40(+2.20%) |
Jun 15, 2023 | 64.12 | 64.12 | 63.90 | 63.90 | 28,926 | +5.29(+9.02%) |
May 08, 2023 | 58.45 | 58.61 | 58.23 | 58.61 | 10,138 | +0.30(+0.51%) |
May 05, 2023 | 58.40 | 58.43 | 58.21 | 58.31 | 29,196 | +0.57(+1.00%) |
May 04, 2023 | 57.80 | 57.85 | 57.19 | 57.74 | 31,875 | -0.74(-1.27%) |
May 03, 2023 | 58.79 | 58.97 | 58.38 | 58.48 | 41,404 | -1.28(-2.15%) |
May 02, 2023 | 60.59 | 60.65 | 59.67 | 59.76 | 14,474 | -0.94(-1.54%) |
May 01, 2023 | 60.10 | 60.70 | 60.01 | 60.70 | 57,829 | +1.32(+2.21%) |
Apr 28, 2023 | 59.29 | 59.64 | 59.23 | 59.38 | 14,922 | +1.90(+3.31%) |
Apr 27, 2023 | 57.56 | 57.60 | 57.46 | 57.48 | 13,623 | +0.26(+0.45%) |
Apr 26, 2023 | 56.75 | 57.31 | 56.70 | 57.22 | 18,348 | +0.15(+0.26%) |
Apr 25, 2023 | 57.39 | 57.51 | 56.97 | 57.07 | 4,948 | -0.64(-1.11%) |
Apr 24, 2023 | 58.00 | 58.00 | 57.69 | 57.71 | 2,919 | +0.24(+0.41%) |
Apr 21, 2023 | 57.09 | 57.78 | 57.09 | 57.48 | 10,144 | -0.16(-0.28%) |
Apr 20, 2023 | 57.73 | 57.73 | 57.62 | 57.64 | 2,837 | -0.44(-0.76%) |
Apr 19, 2023 | 57.70 | 58.08 | 57.68 | 58.08 | 5,403 | +0.63(+1.10%) |
Apr 18, 2023 | 57.54 | 57.54 | 57.37 | 57.45 | 2,521 | -0.25(-0.43%) |
Apr 17, 2023 | 57.60 | 57.80 | 57.52 | 57.70 | 15,438 | +0.60(+1.05%) |
Apr 14, 2023 | 56.52 | 57.10 | 56.45 | 57.10 | 32,564 | +0.94(+1.67%) |
Apr 13, 2023 | 55.72 | 56.19 | 55.71 | 56.16 | 27,207 | -0.43(-0.76%) |
Apr 12, 2023 | 56.27 | 56.65 | 56.27 | 56.59 | 40,693 | -0.33(-0.58%) |
Apr 11, 2023 | 56.50 | 56.97 | 56.49 | 56.92 | 8,849 | +0.10(+0.18%) |
Apr 10, 2023 | 56.68 | 57.04 | 56.68 | 56.82 | 4,720 | +1.57(+2.84%) |
Apr 06, 2023 | 55.18 | 55.29 | 55.18 | 55.25 | 14,150 | +0.38(+0.69%) |
Apr 05, 2023 | 54.27 | 54.91 | 54.27 | 54.87 | 13,124 | -0.15(-0.26%) |
Apr 04, 2023 | 55.81 | 55.85 | 54.99 | 55.02 | 12,989 | -0.69(-1.24%) |
Apr 03, 2023 | 56.14 | 56.20 | 55.59 | 55.71 | 18,858 | -0.29(-0.52%) |
Mar 31, 2023 | 56.17 | 56.42 | 55.92 | 56.00 | 40,412 | +0.16(+0.28%) |
Mar 30, 2023 | 56.01 | 56.01 | 55.78 | 55.84 | 8,304 | -0.12(-0.21%) |
Mar 29, 2023 | 55.84 | 56.02 | 55.52 | 55.96 | 20,556 | +1.39(+2.54%) |
Mar 28, 2023 | 54.31 | 54.57 | 54.15 | 54.57 | 9,699 | -0.39(-0.71%) |
Mar 27, 2023 | 54.95 | 55.00 | 54.82 | 54.96 | 33,149 | +0.74(+1.36%) |
Mar 24, 2023 | 53.98 | 54.24 | 53.95 | 54.22 | 26,028 | +0.15(+0.28%) |
Mar 23, 2023 | 54.61 | 54.62 | 53.88 | 54.07 | 6,230 | -0.44(-0.81%) |
Mar 22, 2023 | 55.80 | 55.80 | 54.51 | 54.51 | 6,965 | -1.00(-1.80%) |
Mar 21, 2023 | 55.29 | 55.67 | 55.09 | 55.51 | 5,019 | +0.77(+1.41%) |
Mar 20, 2023 | 53.96 | 55.02 | 53.95 | 54.74 | 17,520 | -0.34(-0.61%) |
Mar 17, 2023 | 55.42 | 55.48 | 54.83 | 55.08 | 9,044 | -1.29(-2.28%) |
Mar 16, 2023 | 55.12 | 56.53 | 54.97 | 56.36 | 53,301 | +0.27(+0.49%) |
Mar 15, 2023 | 55.67 | 56.35 | 55.37 | 56.09 | 46,692 | -0.79(-1.39%) |
Mar 14, 2023 | 57.12 | 57.48 | 56.78 | 56.88 | 52,115 | +0.69(+1.23%) |
Mar 13, 2023 | 55.63 | 56.45 | 55.52 | 56.19 | 29,791 | -1.32(-2.29%) |
Mar 10, 2023 | 57.92 | 57.94 | 56.98 | 57.51 | 70,486 | -1.07(-1.83%) |
Mar 09, 2023 | 58.72 | 58.76 | 58.48 | 58.58 | 22,368 | -0.92(-1.55%) |
Mar 08, 2023 | 59.12 | 59.56 | 59.03 | 59.50 | 17,273 | +0.10(+0.18%) |
Mar 07, 2023 | 58.62 | 59.44 | 58.62 | 59.40 | 20,511 | +0.96(+1.63%) |
Mar 06, 2023 | 58.27 | 58.45 | 58.12 | 58.44 | 18,866 | +0.24(+0.41%) |
Mar 03, 2023 | 58.37 | 58.58 | 58.14 | 58.20 | 12,726 | -0.78(-1.32%) |
Mar 02, 2023 | 58.99 | 59.19 | 58.78 | 58.98 | 32,208 | +0.42(+0.72%) |