Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.27 | 57.55 | 57.04 | 57.31 | 3,377,360 | -0.06(-0.10%) |
Dec 28, 2023 | 57.16 | 57.55 | 56.96 | 57.37 | 3,111,427 | +0.02(+0.03%) |
Dec 27, 2023 | 57.47 | 57.90 | 57.28 | 57.35 | 4,585,058 | +0.05(+0.09%) |
Dec 26, 2023 | 56.47 | 57.40 | 56.42 | 57.30 | 4,670,551 | +0.88(+1.57%) |
Dec 22, 2023 | 55.82 | 56.91 | 55.80 | 56.42 | 4,759,160 | +0.77(+1.38%) |
Dec 21, 2023 | 54.72 | 55.75 | 54.61 | 55.65 | 5,872,800 | +1.25(+2.30%) |
Dec 20, 2023 | 53.69 | 55.26 | 53.32 | 54.40 | 8,413,057 | +0.59(+1.09%) |
Dec 19, 2023 | 53.80 | 54.38 | 53.48 | 53.81 | 9,683,347 | +0.60(+1.12%) |
Dec 18, 2023 | 52.20 | 53.93 | 52.01 | 53.21 | 9,346,075 | +1.07(+2.06%) |
Dec 15, 2023 | 53.16 | 53.40 | 51.91 | 52.14 | 12,552,741 | -1.28(-2.40%) |
Dec 14, 2023 | 53.08 | 54.59 | 53.08 | 53.42 | 14,224,627 | +0.80(+1.52%) |
Dec 13, 2023 | 51.59 | 52.65 | 51.05 | 52.62 | 13,424,669 | +0.10(+0.19%) |
Dec 12, 2023 | 53.83 | 54.56 | 51.45 | 52.52 | 18,713,180 | -3.34(-5.97%) |
Dec 11, 2023 | 55.60 | 56.17 | 55.46 | 55.86 | 7,093,179 | +0.48(+0.87%) |
Dec 08, 2023 | 55.03 | 56.41 | 54.94 | 55.38 | 7,783,465 | +0.57(+1.04%) |
Dec 07, 2023 | 54.66 | 54.96 | 54.15 | 54.81 | 5,613,637 | +0.45(+0.84%) |
Dec 06, 2023 | 54.12 | 54.92 | 54.11 | 54.35 | 6,319,435 | +0.61(+1.14%) |
Dec 05, 2023 | 53.69 | 54.11 | 53.52 | 53.74 | 4,990,424 | +0.16(+0.29%) |
Dec 04, 2023 | 52.73 | 53.66 | 52.73 | 53.58 | 4,655,857 | +0.37(+0.69%) |
Dec 01, 2023 | 52.31 | 53.27 | 52.13 | 53.22 | 4,583,434 | +1.08(+2.06%) |
Nov 30, 2023 | 52.30 | 52.36 | 51.61 | 52.14 | 8,660,253 | +0.04(+0.08%) |
Nov 29, 2023 | 51.98 | 52.52 | 51.73 | 52.10 | 3,445,258 | +0.48(+0.94%) |
Nov 28, 2023 | 51.55 | 52.10 | 51.41 | 51.62 | 3,260,655 | -0.16(-0.31%) |
Nov 27, 2023 | 51.50 | 51.95 | 51.36 | 51.77 | 3,120,108 | +0.03(+0.06%) |
Nov 24, 2023 | 52.08 | 52.15 | 51.68 | 51.74 | 1,504,182 | -0.32(-0.61%) |
Nov 22, 2023 | 51.97 | 52.27 | 51.54 | 52.06 | 2,568,613 | +0.19(+0.36%) |
Nov 21, 2023 | 51.35 | 52.10 | 51.20 | 51.87 | 3,513,671 | +0.13(+0.25%) |
Nov 20, 2023 | 51.62 | 51.77 | 50.95 | 51.74 | 4,193,018 | +0.16(+0.31%) |
Nov 17, 2023 | 51.80 | 51.88 | 50.76 | 51.59 | 4,385,417 | +0.32(+0.62%) |
Nov 16, 2023 | 51.19 | 51.50 | 50.77 | 51.27 | 5,103,599 | +0.05(+0.10%) |
Nov 15, 2023 | 51.74 | 52.18 | 51.20 | 51.22 | 6,049,705 | -0.56(-1.09%) |
Nov 14, 2023 | 50.85 | 52.15 | 50.69 | 51.78 | 5,452,567 | +1.63(+3.25%) |
Nov 13, 2023 | 50.25 | 50.44 | 49.96 | 50.15 | 3,106,278 | -0.45(-0.90%) |
Nov 10, 2023 | 49.94 | 50.65 | 49.37 | 50.61 | 2,850,959 | +0.99(+1.99%) |
Nov 09, 2023 | 50.41 | 50.42 | 49.45 | 49.62 | 4,293,067 | -0.37(-0.73%) |
Nov 08, 2023 | 50.35 | 50.48 | 49.76 | 49.99 | 4,365,588 | -0.30(-0.59%) |
Nov 07, 2023 | 50.20 | 50.66 | 49.99 | 50.28 | 4,844,648 | -0.24(-0.47%) |
Nov 06, 2023 | 50.76 | 50.88 | 49.94 | 50.52 | 6,697,614 | -0.32(-0.62%) |
Nov 03, 2023 | 51.18 | 51.50 | 50.79 | 50.84 | 6,379,282 | +0.61(+1.22%) |
Nov 02, 2023 | 49.98 | 50.37 | 49.02 | 50.22 | 5,685,145 | +1.07(+2.17%) |
Nov 01, 2023 | 48.80 | 49.42 | 48.58 | 49.16 | 7,951,189 | +0.75(+1.55%) |
Oct 31, 2023 | 48.03 | 48.55 | 47.92 | 48.41 | 4,549,307 | +0.40(+0.82%) |
Oct 30, 2023 | 48.04 | 48.35 | 47.53 | 48.01 | 3,672,771 | +0.40(+0.85%) |
Oct 27, 2023 | 48.13 | 48.34 | 47.47 | 47.61 | 3,333,934 | -0.67(-1.39%) |
Oct 26, 2023 | 47.98 | 48.83 | 47.86 | 48.28 | 4,512,056 | +0.78(+1.64%) |
Oct 25, 2023 | 47.79 | 48.10 | 47.30 | 47.50 | 5,082,385 | -0.61(-1.27%) |
Oct 24, 2023 | 48.44 | 48.80 | 47.83 | 48.11 | 7,769,675 | +0.32(+0.66%) |
Oct 23, 2023 | 47.99 | 48.61 | 47.72 | 47.79 | 6,226,522 | -0.31(-0.64%) |
Oct 20, 2023 | 48.56 | 48.68 | 48.04 | 48.10 | 6,989,434 | -0.48(-1.00%) |
Oct 19, 2023 | 49.91 | 50.13 | 48.48 | 48.58 | 5,273,533 | -1.32(-2.65%) |
Oct 18, 2023 | 51.46 | 51.46 | 49.74 | 49.91 | 3,414,438 | -2.24(-4.30%) |
Oct 17, 2023 | 51.67 | 52.35 | 51.37 | 52.15 | 2,715,579 | +0.17(+0.32%) |
Oct 16, 2023 | 51.51 | 52.03 | 51.10 | 51.98 | 4,209,649 | +0.99(+1.94%) |
Oct 13, 2023 | 51.80 | 51.93 | 50.64 | 50.99 | 3,945,843 | -0.71(-1.38%) |
Oct 12, 2023 | 52.50 | 52.59 | 51.17 | 51.70 | 2,576,271 | -1.04(-1.97%) |
Oct 11, 2023 | 52.11 | 52.84 | 51.86 | 52.74 | 3,555,621 | +0.77(+1.48%) |
Oct 10, 2023 | 52.22 | 52.39 | 51.91 | 51.97 | 4,570,032 | +0.01(+0.02%) |
Oct 09, 2023 | 51.50 | 52.02 | 51.06 | 51.96 | 2,862,863 | +0.27(+0.52%) |
Oct 06, 2023 | 50.66 | 52.16 | 50.45 | 51.70 | 4,335,997 | +1.01(+1.99%) |
Oct 05, 2023 | 51.35 | 51.50 | 50.41 | 50.69 | 5,254,584 | -0.82(-1.59%) |
Oct 04, 2023 | 51.34 | 51.69 | 50.97 | 51.51 | 3,696,209 | +0.19(+0.37%) |
Oct 03, 2023 | 51.44 | 51.65 | 50.89 | 51.32 | 3,284,051 | -0.40(-0.78%) |
Oct 02, 2023 | 52.28 | 52.54 | 51.43 | 51.72 | 4,019,138 | -0.82(-1.56%) |
Sep 29, 2023 | 53.25 | 53.42 | 52.13 | 52.54 | 4,254,097 | +0.02(+0.04%) |
Sep 28, 2023 | 51.04 | 53.26 | 50.82 | 52.52 | 8,591,125 | -1.33(-2.48%) |
Sep 27, 2023 | 54.70 | 54.72 | 53.63 | 53.86 | 5,131,112 | +0.36(+0.66%) |
Sep 26, 2023 | 54.00 | 54.67 | 53.47 | 53.50 | 3,203,803 | -0.90(-1.65%) |
Sep 25, 2023 | 54.06 | 54.43 | 54.09 | 54.40 | 3,172,827 | -0.06(-0.11%) |
Sep 22, 2023 | 54.13 | 54.83 | 54.00 | 54.46 | 2,942,139 | +0.30(+0.55%) |
Sep 21, 2023 | 55.05 | 55.16 | 54.12 | 54.16 | 3,918,511 | -1.27(-2.28%) |
Sep 20, 2023 | 56.47 | 56.66 | 55.38 | 55.43 | 3,112,361 | -0.74(-1.31%) |
Sep 19, 2023 | 56.24 | 56.44 | 55.44 | 56.16 | 4,097,794 | -0.29(-0.52%) |
Sep 18, 2023 | 55.91 | 56.82 | 55.63 | 56.46 | 2,586,954 | +0.42(+0.75%) |
Sep 15, 2023 | 55.90 | 56.50 | 55.48 | 56.04 | 5,534,216 | +0.01(+0.02%) |
Sep 14, 2023 | 56.63 | 56.83 | 55.31 | 56.03 | 5,215,593 | -0.06(-0.10%) |
Sep 13, 2023 | 56.15 | 57.01 | 55.84 | 56.09 | 5,912,726 | -0.15(-0.26%) |
Sep 12, 2023 | 55.58 | 56.60 | 55.28 | 56.23 | 2,894,327 | +0.16(+0.28%) |
Sep 11, 2023 | 56.64 | 56.66 | 55.95 | 56.08 | 4,215,401 | -0.18(-0.31%) |
Sep 08, 2023 | 55.87 | 56.78 | 55.69 | 56.25 | 6,905,950 | +0.34(+0.61%) |
Sep 07, 2023 | 56.18 | 56.37 | 55.06 | 55.91 | 5,172,609 | -0.57(-1.01%) |
Sep 06, 2023 | 57.18 | 57.38 | 56.26 | 56.48 | 5,952,167 | -0.76(-1.32%) |
Sep 05, 2023 | 58.37 | 58.64 | 57.20 | 57.23 | 3,523,976 | -1.40(-2.39%) |
Sep 01, 2023 | 58.33 | 58.69 | 58.12 | 58.64 | 2,735,119 | +0.71(+1.22%) |
Aug 31, 2023 | 58.12 | 58.41 | 57.81 | 57.93 | 5,198,574 | +0.03(+0.05%) |
Aug 30, 2023 | 57.99 | 58.43 | 57.81 | 57.90 | 3,654,134 | +0.07(+0.12%) |
Aug 29, 2023 | 57.44 | 58.15 | 57.22 | 57.83 | 3,104,255 | +0.32(+0.56%) |
Aug 28, 2023 | 57.65 | 58.06 | 57.31 | 57.51 | 2,356,012 | +0.10(+0.17%) |
Aug 25, 2023 | 57.51 | 57.77 | 56.75 | 57.41 | 2,400,704 | +0.16(+0.27%) |
Aug 24, 2023 | 57.85 | 58.36 | 57.20 | 57.25 | 2,970,759 | -0.90(-1.55%) |
Aug 23, 2023 | 57.71 | 58.49 | 57.50 | 58.16 | 3,729,374 | +0.63(+1.09%) |
Aug 22, 2023 | 58.14 | 58.40 | 57.32 | 57.53 | 5,488,470 | -0.20(-0.34%) |
Aug 21, 2023 | 58.16 | 58.34 | 57.24 | 57.72 | 3,558,985 | -0.43(-0.74%) |
Aug 18, 2023 | 57.56 | 58.48 | 57.56 | 58.16 | 3,431,187 | +0.13(+0.22%) |
Aug 17, 2023 | 58.35 | 58.57 | 57.82 | 58.03 | 4,158,371 | -0.12(-0.20%) |
Aug 16, 2023 | 58.09 | 59.38 | 57.76 | 58.15 | 5,093,885 | +0.15(+0.25%) |
Aug 15, 2023 | 57.96 | 58.33 | 57.51 | 58.00 | 3,315,266 | -0.28(-0.49%) |
Aug 14, 2023 | 57.83 | 58.34 | 57.64 | 58.28 | 3,490,978 | +0.03(+0.05%) |
Aug 11, 2023 | 58.35 | 58.77 | 57.92 | 58.25 | 3,515,476 | -0.26(-0.45%) |
Aug 10, 2023 | 59.31 | 59.82 | 57.97 | 58.52 | 6,059,843 | -0.91(-1.53%) |
Aug 09, 2023 | 60.14 | 60.46 | 59.28 | 59.43 | 3,804,318 | -0.77(-1.29%) |
Aug 08, 2023 | 60.90 | 60.85 | 59.78 | 60.21 | 5,466,770 | -1.17(-1.90%) |
Aug 07, 2023 | 61.58 | 61.84 | 60.95 | 61.37 | 3,665,946 | -0.19(-0.30%) |
Aug 04, 2023 | 61.26 | 62.37 | 60.38 | 61.56 | 7,475,132 | +0.71(+1.16%) |
Aug 03, 2023 | 62.23 | 62.34 | 60.76 | 60.85 | 6,358,835 | -1.48(-2.38%) |
Aug 02, 2023 | 67.68 | 67.68 | 61.73 | 62.33 | 10,547,672 | -6.36(-9.25%) |
Aug 01, 2023 | 67.95 | 69.08 | 67.80 | 68.69 | 3,823,463 | +0.47(+0.69%) |
Jul 31, 2023 | 68.07 | 68.39 | 67.85 | 68.22 | 3,533,886 | +0.35(+0.52%) |
Jul 28, 2023 | 68.51 | 68.56 | 67.85 | 67.87 | 3,840,788 | -0.13(-0.19%) |
Jul 27, 2023 | 67.83 | 68.72 | 67.57 | 67.99 | 4,369,711 | +0.56(+0.83%) |
Jul 26, 2023 | 67.36 | 67.69 | 66.90 | 67.43 | 3,590,720 | -0.08(-0.12%) |
Jul 25, 2023 | 67.03 | 67.83 | 67.01 | 67.51 | 2,537,467 | -0.07(-0.10%) |
Jul 24, 2023 | 67.75 | 68.48 | 67.54 | 67.58 | 2,553,762 | -0.07(-0.10%) |
Jul 21, 2023 | 67.54 | 67.72 | 67.03 | 67.65 | 3,117,445 | +0.20(+0.29%) |
Jul 20, 2023 | 68.43 | 68.56 | 67.30 | 67.45 | 3,167,817 | -0.69(-1.01%) |
Jul 19, 2023 | 67.86 | 68.27 | 67.32 | 68.14 | 3,063,147 | +0.02(+0.03%) |
Jul 18, 2023 | 67.91 | 68.40 | 67.76 | 68.12 | 2,935,798 | +0.08(+0.12%) |
Jul 17, 2023 | 67.44 | 68.11 | 67.37 | 68.04 | 2,054,619 | +0.65(+0.96%) |
Jul 14, 2023 | 67.47 | 67.63 | 67.02 | 67.40 | 2,969,195 | -0.08(-0.12%) |
Jul 13, 2023 | 67.37 | 67.70 | 66.72 | 67.47 | 3,737,071 | -0.01(-0.01%) |
Jul 12, 2023 | 67.82 | 68.17 | 67.37 | 67.48 | 5,720,581 | +0.45(+0.67%) |
Jul 11, 2023 | 66.92 | 67.48 | 66.62 | 67.03 | 3,703,491 | +0.29(+0.44%) |
Jul 10, 2023 | 66.02 | 66.96 | 65.97 | 66.74 | 3,991,559 | +1.12(+1.70%) |
Jul 07, 2023 | 65.52 | 66.55 | 65.37 | 65.62 | 3,880,696 | +0.04(+0.06%) |
Jul 06, 2023 | 65.31 | 65.72 | 64.78 | 65.58 | 2,959,098 | -0.28(-0.43%) |
Jul 05, 2023 | 66.27 | 66.62 | 65.73 | 65.87 | 3,194,311 | -0.51(-0.77%) |
Jul 03, 2023 | 66.61 | 66.78 | 65.68 | 66.38 | 2,580,050 | -0.46(-0.69%) |
Jun 30, 2023 | 66.49 | 67.35 | 66.23 | 66.84 | 4,200,565 | +0.80(+1.22%) |
Jun 29, 2023 | 65.74 | 66.41 | 65.57 | 66.03 | 3,894,999 | +0.51(+0.78%) |
Jun 28, 2023 | 65.54 | 65.97 | 65.44 | 65.52 | 3,268,738 | -0.15(-0.22%) |
Jun 27, 2023 | 64.93 | 65.92 | 64.75 | 65.67 | 3,454,024 | +0.93(+1.44%) |
Jun 26, 2023 | 63.92 | 64.94 | 63.69 | 64.74 | 3,874,017 | +0.99(+1.55%) |
Jun 23, 2023 | 63.26 | 64.35 | 63.11 | 63.75 | 5,753,581 | -0.34(-0.54%) |
Jun 22, 2023 | 65.24 | 65.34 | 63.97 | 64.09 | 3,751,267 | -1.12(-1.71%) |
Jun 21, 2023 | 64.37 | 65.24 | 64.02 | 65.21 | 3,588,687 | +0.77(+1.19%) |
Jun 20, 2023 | 63.68 | 64.61 | 63.60 | 64.44 | 3,043,371 | +0.23(+0.35%) |
Jun 16, 2023 | 64.39 | 64.70 | 64.07 | 64.22 | 4,015,174 | +0.19(+0.29%) |
Jun 15, 2023 | 63.20 | 64.28 | 64.03 | 3,907,018 | +2.50(+4.06%) | |
May 08, 2023 | 61.45 | 61.90 | 60.58 | 61.53 | 6,222,037 | +0.98(+1.61%) |
May 05, 2023 | 60.37 | 60.99 | 58.82 | 60.56 | 6,547,146 | +3.49(+6.12%) |
May 04, 2023 | 57.66 | 57.79 | 56.68 | 57.07 | 3,442,502 | -0.46(-0.80%) |
May 03, 2023 | 58.71 | 58.96 | 57.35 | 57.53 | 3,572,739 | -0.89(-1.52%) |
May 02, 2023 | 57.92 | 58.51 | 57.05 | 58.41 | 3,275,512 | +0.27(+0.47%) |
May 01, 2023 | 58.36 | 58.97 | 58.11 | 58.14 | 3,203,070 | -0.22(-0.38%) |
Apr 28, 2023 | 57.85 | 58.52 | 57.44 | 58.36 | 2,843,222 | +0.46(+0.79%) |
Apr 27, 2023 | 56.37 | 57.96 | 56.36 | 57.91 | 3,343,364 | +2.03(+3.63%) |
Apr 26, 2023 | 56.27 | 56.97 | 55.66 | 55.88 | 4,026,734 | -0.99(-1.73%) |
Apr 25, 2023 | 56.65 | 57.63 | 56.65 | 56.86 | 2,821,034 | -0.12(-0.21%) |
Apr 24, 2023 | 57.56 | 57.76 | 56.64 | 56.98 | 3,886,713 | -0.19(-0.32%) |
Apr 21, 2023 | 57.05 | 57.44 | 56.72 | 57.16 | 3,109,080 | +0.02(+0.03%) |
Apr 20, 2023 | 57.22 | 57.58 | 56.99 | 57.15 | 2,610,843 | -0.27(-0.48%) |
Apr 19, 2023 | 56.49 | 57.65 | 56.49 | 57.42 | 3,752,276 | +0.66(+1.17%) |
Apr 18, 2023 | 57.14 | 57.50 | 56.63 | 56.76 | 2,180,806 | -0.04(-0.07%) |
Apr 17, 2023 | 56.32 | 56.79 | 56.24 | 56.79 | 2,499,507 | +0.72(+1.29%) |
Apr 14, 2023 | 56.15 | 56.99 | 55.63 | 56.07 | 3,012,190 | -0.01(-0.02%) |
Apr 13, 2023 | 55.74 | 56.30 | 54.90 | 56.08 | 4,216,723 | +0.13(+0.23%) |
Apr 12, 2023 | 55.94 | 56.29 | 55.48 | 55.96 | 3,211,392 | +0.68(+1.24%) |
Apr 11, 2023 | 55.22 | 56.01 | 55.11 | 55.27 | 3,941,663 | +0.30(+0.55%) |
Apr 10, 2023 | 54.39 | 55.17 | 54.39 | 54.97 | 3,293,882 | +0.37(+0.68%) |
Apr 06, 2023 | 54.18 | 54.85 | 53.55 | 54.60 | 8,026,800 | +0.27(+0.50%) |
Apr 05, 2023 | 55.53 | 55.81 | 53.73 | 54.33 | 9,727,154 | -1.54(-2.76%) |
Apr 04, 2023 | 58.86 | 59.02 | 55.64 | 55.87 | 5,093,879 | -3.04(-5.17%) |
Apr 03, 2023 | 58.54 | 59.80 | 58.32 | 58.91 | 2,904,838 | +0.18(+0.30%) |
Mar 31, 2023 | 58.39 | 58.76 | 57.87 | 58.74 | 4,118,752 | +0.76(+1.31%) |
Mar 30, 2023 | 58.63 | 58.87 | 57.64 | 57.97 | 4,250,044 | -0.12(-0.20%) |
Mar 29, 2023 | 58.13 | 58.28 | 57.69 | 58.09 | 6,103,581 | +0.63(+1.10%) |
Mar 28, 2023 | 57.32 | 57.87 | 57.09 | 57.46 | 2,651,940 | +0.34(+0.60%) |
Mar 27, 2023 | 57.57 | 57.75 | 56.73 | 57.12 | 4,601,024 | +0.32(+0.57%) |
Mar 24, 2023 | 56.61 | 56.81 | 55.74 | 56.79 | 4,235,318 | -0.47(-0.82%) |
Mar 23, 2023 | 57.43 | 58.61 | 56.80 | 57.26 | 3,393,776 | -0.17(-0.29%) |
Mar 22, 2023 | 58.22 | 59.06 | 57.41 | 57.43 | 2,661,889 | -0.77(-1.32%) |
Mar 21, 2023 | 58.19 | 58.48 | 57.72 | 58.20 | 4,237,439 | +1.10(+1.93%) |
Mar 20, 2023 | 56.54 | 57.29 | 56.29 | 57.10 | 3,338,275 | +1.21(+2.16%) |
Mar 17, 2023 | 56.93 | 56.94 | 55.48 | 55.89 | 7,384,718 | -1.75(-3.03%) |
Mar 16, 2023 | 56.58 | 58.02 | 56.44 | 57.63 | 5,113,711 | +0.45(+0.78%) |
Mar 15, 2023 | 59.33 | 59.58 | 56.31 | 57.19 | 4,896,192 | -3.47(-5.72%) |
Mar 14, 2023 | 60.15 | 60.84 | 59.55 | 60.66 | 5,012,125 | +1.98(+3.37%) |
Mar 13, 2023 | 58.69 | 59.67 | 58.22 | 58.68 | 3,194,013 | -0.90(-1.51%) |
Mar 10, 2023 | 61.42 | 61.52 | 59.01 | 59.58 | 4,387,337 | -1.78(-2.91%) |
Mar 09, 2023 | 63.38 | 63.45 | 61.30 | 61.37 | 2,301,178 | -1.67(-2.65%) |
Mar 08, 2023 | 63.46 | 63.63 | 62.32 | 63.03 | 2,425,635 | -0.09(-0.14%) |
Mar 07, 2023 | 63.51 | 63.98 | 62.98 | 63.12 | 5,888,182 | -0.43(-0.67%) |
Mar 06, 2023 | 63.31 | 63.72 | 63.20 | 63.55 | 3,793,413 | +0.33(+0.52%) |
Mar 03, 2023 | 62.10 | 63.37 | 61.54 | 63.22 | 3,665,414 | +1.47(+2.39%) |
Mar 02, 2023 | 60.89 | 61.81 | 60.36 | 61.74 | 5,318,070 | +0.48(+0.79%) |
Mar 01, 2023 | 60.52 | 61.68 | 60.49 | 61.26 | 5,010,500 | +0.46(+0.75%) |
Feb 28, 2023 | 60.66 | 61.31 | 60.53 | 60.80 | 6,201,295 | -0.02(-0.03%) |
Feb 27, 2023 | 60.99 | 61.23 | 60.62 | 60.82 | 3,181,153 | +0.18(+0.30%) |
Feb 24, 2023 | 60.40 | 61.08 | 60.26 | 60.64 | 2,763,136 | -0.55(-0.90%) |
Feb 23, 2023 | 61.07 | 61.67 | 60.66 | 61.19 | 5,079,046 | +0.61(+1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 60.18 | 60.58 | 3,646,510 | -0.19(-0.32%) |
Feb 21, 2023 | 62.23 | 62.65 | 60.37 | 60.77 | 3,252,766 | -1.96(-3.12%) |
Feb 17, 2023 | 62.14 | 63.02 | 61.80 | 62.73 | 2,920,722 | +0.25(+0.40%) |
Feb 16, 2023 | 62.25 | 63.00 | 62.04 | 62.48 | 2,450,748 | -0.73(-1.15%) |
Feb 15, 2023 | 62.48 | 63.31 | 62.38 | 63.21 | 3,539,612 | +0.01(+0.02%) |
Feb 14, 2023 | 63.38 | 63.82 | 62.73 | 63.20 | 1,844,492 | -0.49(-0.78%) |
Feb 13, 2023 | 63.01 | 63.72 | 62.65 | 63.69 | 2,047,434 | +1.08(+1.72%) |
Feb 10, 2023 | 62.65 | 62.79 | 62.21 | 62.62 | 2,304,515 | -0.10(-0.15%) |
Feb 09, 2023 | 63.93 | 64.19 | 62.57 | 62.71 | 2,729,106 | -0.36(-0.57%) |
Feb 08, 2023 | 62.06 | 63.16 | 61.56 | 63.07 | 3,560,977 | +0.52(+0.84%) |
Feb 07, 2023 | 63.34 | 63.48 | 61.75 | 62.55 | 3,701,037 | -1.26(-1.98%) |
Feb 06, 2023 | 63.23 | 64.29 | 62.81 | 63.81 | 3,957,822 | +0.10(+0.15%) |
Feb 03, 2023 | 62.07 | 63.90 | 61.90 | 63.71 | 4,973,697 | +1.11(+1.78%) |
Feb 02, 2023 | 64.23 | 64.33 | 62.54 | 62.60 | 6,711,023 | -1.74(-2.70%) |
Feb 01, 2023 | 64.23 | 64.94 | 62.40 | 64.33 | 8,563,526 | -3.11(-4.61%) |
Jan 31, 2023 | 66.46 | 67.47 | 66.33 | 67.44 | 5,074,514 | +1.27(+1.92%) |
Jan 30, 2023 | 66.25 | 66.87 | 66.15 | 66.17 | 2,960,846 | -0.57(-0.86%) |
Jan 27, 2023 | 66.58 | 67.18 | 66.29 | 66.75 | 2,955,758 | +0.03(+0.04%) |
Jan 26, 2023 | 66.39 | 66.76 | 65.68 | 66.72 | 3,142,907 | +0.70(+1.06%) |
Jan 25, 2023 | 65.39 | 66.23 | 64.89 | 66.02 | 2,514,896 | +0.04(+0.06%) |
Jan 24, 2023 | 64.34 | 66.30 | 64.25 | 65.98 | 2,577,018 | +1.29(+1.99%) |
Jan 23, 2023 | 64.23 | 64.90 | 63.76 | 64.69 | 3,108,391 | +0.66(+1.03%) |
Jan 20, 2023 | 63.34 | 64.09 | 63.02 | 64.03 | 3,093,440 | +1.18(+1.88%) |
Jan 19, 2023 | 63.94 | 64.23 | 62.71 | 62.85 | 3,553,277 | -1.29(-2.01%) |
Jan 18, 2023 | 65.92 | 66.05 | 64.05 | 64.14 | 4,232,133 | -1.56(-2.38%) |
Jan 17, 2023 | 66.76 | 67.04 | 65.26 | 65.70 | 4,349,810 | -1.03(-1.54%) |
Jan 13, 2023 | 65.78 | 66.96 | 65.75 | 66.73 | 2,464,137 | +0.44(+0.66%) |
Jan 12, 2023 | 65.93 | 66.43 | 65.20 | 66.29 | 3,278,006 | +0.77(+1.17%) |
Jan 11, 2023 | 65.82 | 65.95 | 65.30 | 65.52 | 3,173,108 | +0.27(+0.42%) |
Jan 10, 2023 | 64.23 | 65.31 | 64.02 | 65.25 | 2,154,974 | +0.51(+0.79%) |
Jan 09, 2023 | 65.38 | 66.16 | 64.69 | 64.74 | 3,814,595 | -0.36(-0.55%) |
Jan 06, 2023 | 63.86 | 65.39 | 63.32 | 65.10 | 2,317,742 | +2.06(+3.26%) |
Jan 05, 2023 | 63.55 | 63.82 | 62.76 | 63.04 | 2,619,137 | -0.75(-1.17%) |
Jan 04, 2023 | 63.45 | 64.06 | 62.97 | 63.79 | 2,547,370 | +1.03(+1.64%) |