Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.18 | 77.36 | 76.01 | 77.09 | 1,590,578 | +1.17(+1.54%) |
Feb 28, 2024 | 74.96 | 76.01 | 74.77 | 75.92 | 852,859 | +0.96(+1.28%) |
Feb 27, 2024 | 75.89 | 75.89 | 74.52 | 74.96 | 982,609 | -0.87(-1.15%) |
Feb 26, 2024 | 75.53 | 76.01 | 75.07 | 75.83 | 1,147,861 | +0.25(+0.33%) |
Feb 23, 2024 | 74.97 | 75.75 | 74.46 | 75.58 | 1,138,614 | +0.74(+0.99%) |
Feb 22, 2024 | 75.26 | 75.56 | 74.64 | 74.84 | 2,338,528 | -0.34(-0.45%) |
Feb 21, 2024 | 75.64 | 75.79 | 74.88 | 75.18 | 932,797 | -0.62(-0.81%) |
Feb 20, 2024 | 76.56 | 77.02 | 75.47 | 75.79 | 1,486,607 | -0.84(-1.10%) |
Feb 16, 2024 | 75.39 | 77.14 | 75.35 | 76.64 | 1,608,577 | +1.16(+1.54%) |
Feb 15, 2024 | 76.24 | 77.40 | 74.26 | 75.47 | 3,185,055 | -0.50(-0.65%) |
Feb 14, 2024 | 74.63 | 76.47 | 74.33 | 75.97 | 2,268,839 | +1.75(+2.35%) |
Feb 13, 2024 | 75.38 | 75.95 | 72.65 | 74.22 | 4,700,588 | -3.48(-4.48%) |
Feb 12, 2024 | 76.77 | 78.28 | 76.77 | 77.71 | 1,803,386 | +1.24(+1.62%) |
Feb 09, 2024 | 76.73 | 76.73 | 76.09 | 76.47 | 1,023,124 | -0.17(-0.22%) |
Feb 08, 2024 | 76.34 | 76.83 | 75.47 | 76.64 | 1,548,350 | +0.35(+0.46%) |
Feb 07, 2024 | 75.92 | 76.94 | 75.73 | 76.29 | 1,600,970 | +0.50(+0.65%) |
Feb 06, 2024 | 76.61 | 76.68 | 75.16 | 75.79 | 2,568,673 | -1.07(-1.39%) |
Feb 05, 2024 | 78.17 | 78.54 | 76.77 | 76.86 | 1,702,641 | -1.88(-2.38%) |
Feb 02, 2024 | 78.23 | 79.00 | 77.71 | 78.74 | 834,763 | -0.09(-0.11%) |
Feb 01, 2024 | 77.57 | 78.94 | 77.54 | 78.83 | 835,430 | +1.31(+1.69%) |
Jan 31, 2024 | 78.73 | 79.37 | 77.26 | 77.52 | 1,232,165 | -0.61(-0.78%) |
Jan 30, 2024 | 78.43 | 78.48 | 77.59 | 78.13 | 1,270,961 | -0.04(-0.05%) |
Jan 29, 2024 | 76.31 | 78.21 | 75.92 | 78.17 | 900,651 | +1.84(+2.41%) |
Jan 26, 2024 | 76.41 | 76.65 | 76.18 | 76.33 | 971,564 | +0.04(+0.05%) |
Jan 25, 2024 | 75.80 | 76.43 | 75.72 | 76.29 | 747,581 | +0.69(+0.91%) |
Jan 24, 2024 | 75.97 | 76.11 | 75.36 | 75.60 | 1,061,645 | +0.09(+0.12%) |
Jan 23, 2024 | 74.90 | 75.52 | 74.74 | 75.51 | 1,538,041 | +0.49(+0.65%) |
Jan 22, 2024 | 76.34 | 76.44 | 74.94 | 75.03 | 2,005,790 | -1.30(-1.70%) |
Jan 19, 2024 | 76.35 | 76.49 | 75.50 | 76.33 | 1,094,197 | +0.14(+0.18%) |
Jan 18, 2024 | 75.67 | 76.73 | 75.57 | 76.19 | 1,242,516 | +0.92(+1.23%) |
Jan 17, 2024 | 75.27 | 75.81 | 74.84 | 75.27 | 1,683,861 | -0.02(-0.03%) |
Jan 16, 2024 | 76.70 | 76.99 | 74.66 | 75.29 | 1,941,909 | -2.60(-3.34%) |
Jan 12, 2024 | 77.92 | 78.20 | 77.52 | 77.89 | 845,571 | +0.26(+0.33%) |
Jan 11, 2024 | 78.08 | 78.37 | 76.71 | 77.63 | 931,180 | -0.44(-0.56%) |
Jan 10, 2024 | 77.56 | 78.88 | 77.44 | 78.07 | 1,598,662 | +0.71(+0.92%) |
Jan 09, 2024 | 76.71 | 77.51 | 76.57 | 77.35 | 814,983 | -0.25(-0.32%) |
Jan 08, 2024 | 76.06 | 77.68 | 75.86 | 77.60 | 964,771 | +1.72(+2.26%) |
Jan 05, 2024 | 75.65 | 76.49 | 75.52 | 75.88 | 1,466,758 | +0.10(+0.13%) |
Jan 04, 2024 | 76.02 | 76.26 | 75.22 | 75.78 | 1,431,946 | -0.07(-0.09%) |
Jan 03, 2024 | 76.49 | 76.96 | 75.83 | 75.85 | 806,677 | -0.46(-0.60%) |
Jan 02, 2024 | 76.82 | 77.60 | 76.18 | 76.31 | 810,925 | -1.26(-1.63%) |
Dec 29, 2023 | 77.30 | 77.81 | 77.30 | 77.57 | 727,587 | +0.04(+0.05%) |
Dec 28, 2023 | 77.47 | 77.86 | 77.32 | 77.53 | 648,282 | -0.14(-0.18%) |
Dec 27, 2023 | 77.39 | 77.94 | 77.11 | 77.67 | 1,002,090 | +0.29(+0.37%) |
Dec 26, 2023 | 76.83 | 77.48 | 76.69 | 77.38 | 770,797 | +0.52(+0.67%) |
Dec 22, 2023 | 75.90 | 77.02 | 75.84 | 76.86 | 761,718 | +1.07(+1.41%) |
Dec 21, 2023 | 74.36 | 75.99 | 74.20 | 75.79 | 1,203,712 | +1.59(+2.14%) |
Dec 20, 2023 | 76.13 | 76.16 | 74.10 | 74.20 | 3,568,156 | -1.59(-2.10%) |
Dec 19, 2023 | 74.60 | 75.81 | 74.60 | 75.79 | 3,596,099 | +1.56(+2.10%) |
Dec 18, 2023 | 73.33 | 74.41 | 72.90 | 74.24 | 994,421 | +1.58(+2.17%) |
Dec 15, 2023 | 73.14 | 73.40 | 72.08 | 72.66 | 946,625 | -0.40(-0.55%) |
Dec 14, 2023 | 73.69 | 73.73 | 72.57 | 73.06 | 1,160,682 | -0.36(-0.50%) |
Dec 13, 2023 | 72.49 | 73.43 | 72.16 | 73.43 | 850,483 | +0.89(+1.22%) |
Dec 12, 2023 | 71.38 | 72.54 | 70.97 | 72.54 | 1,149,458 | +1.27(+1.78%) |
Dec 11, 2023 | 71.15 | 71.31 | 70.50 | 71.27 | 1,491,290 | +0.38(+0.54%) |
Dec 08, 2023 | 71.80 | 72.15 | 70.78 | 70.88 | 908,921 | -0.81(-1.13%) |
Dec 07, 2023 | 72.41 | 72.41 | 71.46 | 71.69 | 844,535 | -0.61(-0.85%) |
Dec 06, 2023 | 72.28 | 72.95 | 72.16 | 72.30 | 983,093 | +0.34(+0.47%) |
Dec 05, 2023 | 72.00 | 72.37 | 71.47 | 71.97 | 776,045 | -0.20(-0.27%) |
Dec 04, 2023 | 71.28 | 72.46 | 71.24 | 72.17 | 1,559,629 | +0.60(+0.84%) |
Dec 01, 2023 | 70.17 | 71.70 | 70.14 | 71.56 | 1,136,865 | +1.50(+2.14%) |
Nov 30, 2023 | 69.87 | 70.35 | 68.76 | 70.07 | 1,464,974 | +1.40(+2.04%) |
Nov 29, 2023 | 69.23 | 69.28 | 68.29 | 68.67 | 991,161 | -0.54(-0.78%) |
Nov 28, 2023 | 69.44 | 69.58 | 68.93 | 69.21 | 1,097,168 | -0.15(-0.21%) |
Nov 27, 2023 | 68.15 | 69.60 | 68.04 | 69.36 | 1,471,348 | +0.98(+1.43%) |
Nov 24, 2023 | 68.90 | 69.70 | 67.73 | 68.38 | 1,018,340 | -0.99(-1.42%) |
Nov 22, 2023 | 69.63 | 69.84 | 69.09 | 69.37 | 721,526 | +0.17(+0.24%) |
Nov 21, 2023 | 70.27 | 70.48 | 68.64 | 69.20 | 1,249,792 | -0.82(-1.17%) |
Nov 20, 2023 | 69.84 | 70.11 | 69.34 | 70.02 | 1,035,242 | -0.09(-0.13%) |
Nov 17, 2023 | 70.31 | 70.43 | 69.86 | 70.11 | 812,133 | +0.31(+0.44%) |
Nov 16, 2023 | 69.27 | 70.01 | 68.90 | 69.80 | 1,358,028 | +0.41(+0.60%) |
Nov 15, 2023 | 69.33 | 69.54 | 68.73 | 69.39 | 1,026,261 | +0.20(+0.29%) |
Nov 14, 2023 | 68.08 | 69.42 | 68.08 | 69.19 | 1,306,107 | +1.59(+2.35%) |
Nov 13, 2023 | 67.74 | 68.20 | 67.34 | 67.60 | 1,055,736 | -0.16(-0.23%) |
Nov 10, 2023 | 67.50 | 67.81 | 66.70 | 67.76 | 1,064,602 | +0.14(+0.20%) |
Nov 09, 2023 | 67.49 | 68.04 | 67.08 | 67.62 | 1,468,783 | +0.42(+0.63%) |
Nov 08, 2023 | 67.77 | 67.82 | 66.65 | 67.20 | 1,826,459 | -0.21(-0.31%) |
Nov 07, 2023 | 66.07 | 67.46 | 65.94 | 67.40 | 1,433,283 | +1.35(+2.04%) |
Nov 06, 2023 | 66.72 | 66.72 | 64.81 | 66.05 | 2,303,748 | -0.78(-1.17%) |
Nov 03, 2023 | 65.50 | 67.54 | 64.58 | 66.83 | 3,587,873 | -1.27(-1.87%) |
Nov 02, 2023 | 67.12 | 68.42 | 66.80 | 68.10 | 2,601,495 | +2.00(+3.03%) |
Nov 01, 2023 | 66.11 | 66.87 | 65.66 | 66.10 | 2,968,563 | -0.14(-0.21%) |
Oct 31, 2023 | 65.62 | 66.78 | 65.48 | 66.24 | 1,805,346 | +0.77(+1.17%) |
Oct 30, 2023 | 65.69 | 66.14 | 64.52 | 65.47 | 1,616,427 | +0.53(+0.82%) |
Oct 27, 2023 | 65.49 | 65.79 | 64.04 | 64.94 | 1,878,835 | -0.55(-0.84%) |
Oct 26, 2023 | 66.35 | 66.69 | 65.44 | 65.49 | 2,422,088 | -0.83(-1.25%) |
Oct 25, 2023 | 65.98 | 67.19 | 65.98 | 66.32 | 1,586,074 | +0.27(+0.40%) |
Oct 24, 2023 | 65.20 | 66.38 | 64.82 | 66.05 | 1,545,041 | +1.33(+2.06%) |
Oct 23, 2023 | 64.31 | 65.69 | 63.98 | 64.72 | 1,719,799 | +0.18(+0.27%) |
Oct 20, 2023 | 64.97 | 66.11 | 64.53 | 64.55 | 3,377,580 | -0.49(-0.76%) |
Oct 19, 2023 | 63.83 | 65.30 | 63.43 | 65.04 | 2,749,394 | +1.65(+2.60%) |
Oct 18, 2023 | 63.21 | 63.74 | 62.69 | 63.39 | 2,010,830 | +0.07(+0.11%) |
Oct 17, 2023 | 62.17 | 63.68 | 61.87 | 63.32 | 1,840,678 | +0.85(+1.36%) |
Oct 16, 2023 | 61.95 | 62.53 | 61.75 | 62.48 | 1,543,382 | +0.70(+1.13%) |
Oct 13, 2023 | 61.82 | 62.16 | 61.33 | 61.78 | 1,405,970 | -0.22(-0.35%) |
Oct 12, 2023 | 63.63 | 63.84 | 61.67 | 61.99 | 1,826,976 | -1.60(-2.51%) |
Oct 11, 2023 | 63.07 | 63.67 | 62.91 | 63.59 | 1,815,936 | +0.65(+1.03%) |
Oct 10, 2023 | 62.36 | 63.64 | 62.01 | 62.94 | 1,740,803 | +1.04(+1.67%) |
Oct 09, 2023 | 61.35 | 62.20 | 61.03 | 61.90 | 1,575,113 | -0.18(-0.29%) |
Oct 06, 2023 | 63.22 | 63.62 | 60.89 | 62.08 | 3,463,272 | -1.34(-2.11%) |
Oct 05, 2023 | 63.20 | 64.00 | 62.99 | 63.42 | 1,437,881 | +0.27(+0.42%) |
Oct 04, 2023 | 63.01 | 63.55 | 62.62 | 63.16 | 1,349,066 | +0.39(+0.63%) |
Oct 03, 2023 | 63.50 | 63.92 | 62.20 | 62.76 | 2,263,699 | -1.33(-2.08%) |
Oct 02, 2023 | 65.38 | 65.70 | 63.98 | 64.09 | 2,438,053 | -1.58(-2.40%) |
Sep 29, 2023 | 67.11 | 67.37 | 65.61 | 65.67 | 1,795,513 | -0.11(-0.16%) |
Sep 28, 2023 | 64.96 | 65.92 | 64.28 | 65.78 | 1,264,973 | +0.80(+1.23%) |
Sep 27, 2023 | 65.29 | 65.59 | 64.23 | 64.98 | 1,206,327 | -0.26(-0.39%) |
Sep 26, 2023 | 65.92 | 66.17 | 64.92 | 65.24 | 1,341,027 | -1.08(-1.63%) |
Sep 25, 2023 | 66.53 | 66.65 | 66.31 | 66.32 | 1,107,611 | -0.53(-0.80%) |
Sep 22, 2023 | 66.36 | 67.18 | 66.22 | 66.85 | 1,255,607 | +0.70(+1.06%) |
Sep 21, 2023 | 67.78 | 67.80 | 66.14 | 66.15 | 1,355,198 | -1.88(-2.77%) |
Sep 20, 2023 | 67.69 | 68.73 | 67.68 | 68.03 | 1,262,442 | +0.47(+0.70%) |
Sep 19, 2023 | 68.09 | 68.60 | 66.88 | 67.56 | 3,622,891 | -0.75(-1.10%) |
Sep 18, 2023 | 67.32 | 68.44 | 67.23 | 68.31 | 3,602,712 | +1.24(+1.85%) |
Sep 15, 2023 | 67.16 | 67.83 | 66.87 | 67.07 | 1,677,985 | -0.44(-0.65%) |
Sep 14, 2023 | 66.13 | 67.86 | 65.93 | 67.51 | 1,262,288 | +1.41(+2.13%) |
Sep 13, 2023 | 65.61 | 66.61 | 65.60 | 66.10 | 828,917 | +0.77(+1.18%) |
Sep 12, 2023 | 64.99 | 65.85 | 64.73 | 65.33 | 968,685 | -0.08(-0.12%) |
Sep 11, 2023 | 66.31 | 66.40 | 64.84 | 65.41 | 1,511,991 | -0.77(-1.17%) |
Sep 08, 2023 | 65.94 | 66.67 | 65.93 | 66.18 | 804,763 | +0.24(+0.37%) |
Sep 07, 2023 | 65.47 | 66.07 | 65.15 | 65.93 | 1,266,262 | +0.48(+0.73%) |
Sep 06, 2023 | 66.84 | 67.04 | 65.17 | 65.46 | 1,645,229 | -1.62(-2.42%) |
Sep 05, 2023 | 68.46 | 68.63 | 66.81 | 67.08 | 1,191,637 | -1.28(-1.87%) |
Sep 01, 2023 | 69.02 | 69.20 | 68.08 | 68.36 | 932,127 | +0.44(+0.65%) |
Aug 31, 2023 | 67.78 | 68.84 | 67.70 | 67.92 | 1,229,636 | +0.27(+0.40%) |
Aug 30, 2023 | 67.12 | 68.06 | 67.12 | 67.65 | 775,947 | +0.48(+0.71%) |
Aug 29, 2023 | 66.05 | 67.19 | 66.03 | 67.17 | 1,261,702 | +0.97(+1.46%) |
Aug 28, 2023 | 66.41 | 66.93 | 66.08 | 66.20 | 1,537,008 | -0.20(-0.29%) |
Aug 25, 2023 | 67.05 | 67.13 | 66.36 | 66.39 | 1,356,419 | -0.38(-0.57%) |
Aug 24, 2023 | 67.96 | 67.97 | 66.76 | 66.78 | 1,173,817 | -1.26(-1.85%) |
Aug 23, 2023 | 67.56 | 68.38 | 67.48 | 68.04 | 961,051 | +0.50(+0.74%) |
Aug 22, 2023 | 68.15 | 68.42 | 67.46 | 67.54 | 1,053,457 | -0.27(-0.40%) |
Aug 21, 2023 | 67.60 | 68.04 | 67.31 | 67.81 | 1,731,207 | +0.64(+0.95%) |
Aug 18, 2023 | 67.84 | 67.97 | 66.97 | 67.18 | 1,458,872 | -0.87(-1.28%) |
Aug 17, 2023 | 69.15 | 69.44 | 68.01 | 68.05 | 3,293,217 | -1.01(-1.46%) |
Aug 16, 2023 | 69.21 | 69.58 | 68.83 | 69.05 | 1,291,941 | -0.35(-0.51%) |
Aug 15, 2023 | 70.55 | 70.78 | 69.36 | 69.41 | 1,115,256 | -1.48(-2.08%) |
Aug 14, 2023 | 71.20 | 71.34 | 70.66 | 70.88 | 842,932 | -0.48(-0.67%) |
Aug 11, 2023 | 71.52 | 71.59 | 71.17 | 71.36 | 967,745 | -0.33(-0.46%) |
Aug 10, 2023 | 71.80 | 72.63 | 71.47 | 71.69 | 879,099 | +0.02(+0.03%) |
Aug 09, 2023 | 73.20 | 73.20 | 70.86 | 71.68 | 1,641,346 | -0.98(-1.35%) |
Aug 08, 2023 | 73.14 | 75.01 | 72.42 | 72.65 | 2,607,409 | -0.25(-0.35%) |
Aug 07, 2023 | 72.08 | 73.02 | 72.08 | 72.91 | 1,257,536 | +1.07(+1.48%) |
Aug 04, 2023 | 71.40 | 72.60 | 71.25 | 71.84 | 1,001,251 | +0.63(+0.88%) |
Aug 03, 2023 | 72.19 | 72.40 | 70.80 | 71.22 | 1,300,151 | -1.32(-1.82%) |
Aug 02, 2023 | 73.36 | 73.63 | 72.42 | 72.54 | 1,106,850 | -1.13(-1.54%) |
Aug 01, 2023 | 74.23 | 74.65 | 73.40 | 73.67 | 950,105 | -1.20(-1.61%) |
Jul 31, 2023 | 75.22 | 75.42 | 74.75 | 74.87 | 652,398 | -0.34(-0.46%) |
Jul 28, 2023 | 75.27 | 75.69 | 74.88 | 75.22 | 397,827 | +0.22(+0.29%) |
Jul 27, 2023 | 75.37 | 75.76 | 74.91 | 75.00 | 793,983 | -0.21(-0.27%) |
Jul 26, 2023 | 74.62 | 75.42 | 74.01 | 75.21 | 815,847 | +0.40(+0.54%) |
Jul 25, 2023 | 74.91 | 75.16 | 74.41 | 74.80 | 780,285 | -0.31(-0.42%) |
Jul 24, 2023 | 76.03 | 76.24 | 74.93 | 75.12 | 901,172 | -0.84(-1.11%) |
Jul 21, 2023 | 76.18 | 76.33 | 75.60 | 75.96 | 1,141,810 | +0.22(+0.28%) |
Jul 20, 2023 | 75.60 | 75.93 | 75.03 | 75.74 | 781,441 | -0.07(-0.09%) |
Jul 19, 2023 | 76.36 | 76.57 | 75.37 | 75.81 | 664,562 | -0.25(-0.33%) |
Jul 18, 2023 | 75.69 | 76.10 | 75.23 | 76.07 | 885,350 | +0.51(+0.67%) |
Jul 17, 2023 | 75.81 | 76.35 | 75.46 | 75.56 | 707,057 | -0.03(-0.04%) |
Jul 14, 2023 | 75.23 | 75.85 | 75.09 | 75.59 | 749,745 | +0.76(+1.02%) |
Jul 13, 2023 | 74.50 | 74.97 | 73.97 | 74.82 | 680,950 | +0.52(+0.70%) |
Jul 12, 2023 | 74.30 | 74.73 | 73.95 | 74.31 | 651,918 | +0.52(+0.70%) |
Jul 11, 2023 | 73.77 | 74.11 | 72.73 | 73.79 | 983,255 | -0.13(-0.17%) |
Jul 10, 2023 | 74.06 | 74.43 | 73.81 | 73.91 | 724,619 | +0.12(+0.16%) |
Jul 07, 2023 | 73.78 | 74.29 | 73.62 | 73.80 | 912,196 | -0.12(-0.16%) |
Jul 06, 2023 | 74.88 | 75.02 | 73.61 | 73.91 | 1,002,534 | -1.40(-1.86%) |
Jul 05, 2023 | 75.28 | 75.72 | 74.68 | 75.31 | 908,090 | -0.24(-0.32%) |
Jul 03, 2023 | 75.53 | 75.97 | 75.18 | 75.56 | 296,812 | -0.25(-0.34%) |
Jun 30, 2023 | 75.34 | 76.12 | 75.34 | 75.81 | 887,321 | +0.55(+0.73%) |
Jun 29, 2023 | 74.40 | 75.32 | 74.18 | 75.26 | 784,644 | +0.92(+1.24%) |
Jun 28, 2023 | 74.27 | 74.64 | 73.82 | 74.35 | 822,003 | +0.24(+0.33%) |
Jun 27, 2023 | 74.34 | 74.49 | 73.17 | 74.10 | 1,204,208 | +0.42(+0.57%) |
Jun 26, 2023 | 73.56 | 73.94 | 73.30 | 73.68 | 846,884 | -0.01(-0.01%) |
Jun 23, 2023 | 73.96 | 74.08 | 73.49 | 73.69 | 1,213,420 | -0.28(-0.38%) |
Jun 22, 2023 | 74.41 | 74.57 | 73.69 | 73.97 | 1,715,908 | -0.42(-0.57%) |
Jun 21, 2023 | 73.94 | 74.46 | 73.27 | 74.39 | 3,426,194 | +0.49(+0.66%) |
Jun 20, 2023 | 73.83 | 74.37 | 73.64 | 73.91 | 3,130,332 | -0.30(-0.41%) |
Jun 16, 2023 | 74.50 | 75.22 | 74.15 | 74.21 | 754,848 | -0.07(-0.09%) |
Jun 15, 2023 | 74.45 | 74.27 | 1,398,760 | +3.90(+5.55%) | ||
May 08, 2023 | 69.51 | 70.67 | 69.37 | 70.37 | 974,787 | +0.87(+1.26%) |
May 05, 2023 | 68.85 | 69.67 | 68.22 | 69.50 | 1,114,068 | +0.77(+1.12%) |
May 04, 2023 | 69.13 | 69.77 | 67.95 | 68.73 | 1,375,636 | -0.95(-1.37%) |
May 03, 2023 | 70.44 | 71.11 | 68.74 | 69.68 | 1,876,217 | -0.36(-0.51%) |
May 02, 2023 | 69.61 | 70.85 | 67.90 | 70.04 | 2,802,034 | +1.50(+2.18%) |
May 01, 2023 | 68.01 | 68.94 | 68.01 | 68.55 | 1,623,141 | +0.46(+0.67%) |
Apr 28, 2023 | 67.30 | 68.14 | 67.20 | 68.09 | 720,857 | +0.50(+0.73%) |
Apr 27, 2023 | 67.23 | 67.63 | 66.91 | 67.59 | 656,387 | +0.67(+1.00%) |
Apr 26, 2023 | 66.74 | 67.60 | 65.55 | 66.92 | 714,372 | -0.02(-0.03%) |
Apr 25, 2023 | 67.61 | 67.82 | 66.83 | 66.94 | 1,006,543 | -0.75(-1.10%) |
Apr 24, 2023 | 67.55 | 67.92 | 67.47 | 67.69 | 985,349 | +0.20(+0.30%) |
Apr 21, 2023 | 67.32 | 67.91 | 66.91 | 67.49 | 822,591 | +0.46(+0.68%) |
Apr 20, 2023 | 66.28 | 67.45 | 66.28 | 67.03 | 754,264 | +0.63(+0.95%) |
Apr 19, 2023 | 66.87 | 66.98 | 66.35 | 66.40 | 927,341 | -0.43(-0.64%) |
Apr 18, 2023 | 66.39 | 66.90 | 66.26 | 66.83 | 1,240,920 | +0.70(+1.06%) |
Apr 17, 2023 | 65.75 | 66.26 | 65.59 | 66.13 | 828,267 | +0.59(+0.90%) |
Apr 14, 2023 | 65.06 | 65.99 | 65.03 | 65.54 | 887,228 | +0.38(+0.58%) |
Apr 13, 2023 | 64.84 | 65.21 | 64.69 | 65.16 | 619,980 | +0.53(+0.83%) |
Apr 12, 2023 | 65.18 | 65.42 | 64.59 | 64.62 | 599,470 | -0.40(-0.61%) |
Apr 11, 2023 | 64.49 | 65.09 | 64.38 | 65.02 | 608,847 | +0.63(+0.98%) |
Apr 10, 2023 | 63.74 | 64.90 | 63.74 | 64.39 | 753,309 | +0.30(+0.47%) |
Apr 06, 2023 | 64.21 | 64.31 | 63.71 | 64.09 | 682,826 | +0.02(+0.03%) |
Apr 05, 2023 | 64.19 | 64.70 | 63.97 | 64.07 | 1,009,759 | -0.20(-0.32%) |
Apr 04, 2023 | 65.06 | 65.42 | 64.10 | 64.27 | 1,414,622 | -1.23(-1.88%) |
Apr 03, 2023 | 65.42 | 65.55 | 65.08 | 65.51 | 1,485,581 | +0.32(+0.49%) |
Mar 31, 2023 | 64.30 | 65.88 | 64.11 | 65.19 | 2,521,018 | +1.86(+2.94%) |
Mar 30, 2023 | 62.82 | 63.36 | 62.53 | 63.32 | 875,772 | +0.50(+0.80%) |
Mar 29, 2023 | 62.95 | 63.31 | 62.67 | 62.82 | 1,161,526 | +0.12(+0.19%) |
Mar 28, 2023 | 61.52 | 62.79 | 61.52 | 62.70 | 1,302,186 | +1.32(+2.15%) |
Mar 27, 2023 | 61.02 | 61.51 | 60.54 | 61.38 | 1,140,204 | +0.88(+1.46%) |
Mar 24, 2023 | 60.57 | 60.91 | 60.25 | 60.50 | 1,091,136 | -0.20(-0.34%) |
Mar 23, 2023 | 60.54 | 61.47 | 60.22 | 60.70 | 936,845 | +0.18(+0.30%) |
Mar 22, 2023 | 60.10 | 61.35 | 60.09 | 60.52 | 1,219,015 | +0.42(+0.69%) |
Mar 21, 2023 | 60.24 | 60.63 | 59.87 | 60.10 | 3,543,451 | -0.05(-0.08%) |
Mar 20, 2023 | 58.90 | 60.17 | 58.84 | 60.15 | 4,116,679 | +1.52(+2.59%) |
Mar 17, 2023 | 59.47 | 59.47 | 58.27 | 58.63 | 1,502,785 | -0.93(-1.57%) |
Mar 16, 2023 | 59.13 | 59.70 | 58.43 | 59.56 | 1,314,468 | +0.15(+0.26%) |
Mar 15, 2023 | 58.33 | 59.44 | 57.73 | 59.41 | 2,075,533 | +0.55(+0.93%) |
Mar 14, 2023 | 58.63 | 59.08 | 58.07 | 58.86 | 1,620,127 | +0.60(+1.02%) |
Mar 13, 2023 | 57.98 | 59.58 | 57.98 | 58.26 | 1,711,161 | +0.01(+0.02%) |
Mar 10, 2023 | 59.00 | 59.24 | 58.10 | 58.25 | 2,326,031 | -0.47(-0.80%) |
Mar 09, 2023 | 60.33 | 60.35 | 58.62 | 58.72 | 1,472,213 | -1.52(-2.52%) |
Mar 08, 2023 | 60.48 | 60.58 | 59.61 | 60.24 | 1,402,123 | -0.34(-0.56%) |
Mar 07, 2023 | 62.01 | 62.22 | 60.43 | 60.58 | 1,521,038 | -1.48(-2.39%) |
Mar 06, 2023 | 61.72 | 62.24 | 61.49 | 62.06 | 882,047 | +0.39(+0.64%) |
Mar 03, 2023 | 61.68 | 61.84 | 61.24 | 61.67 | 1,996,139 | +0.13(+0.20%) |
Mar 02, 2023 | 61.30 | 61.91 | 61.11 | 61.54 | 1,279,315 | +0.12(+0.19%) |