Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 76.62 | 76.82 | 75.80 | 76.34 | 7,942,135 | +0.53(+0.70%) |
Feb 28, 2024 | 76.03 | 76.42 | 75.75 | 75.81 | 7,700,214 | -0.68(-0.89%) |
Feb 27, 2024 | 75.10 | 76.69 | 75.10 | 76.49 | 8,580,074 | +1.85(+2.47%) |
Feb 26, 2024 | 74.46 | 75.08 | 74.31 | 74.64 | 7,211,788 | +0.16(+0.21%) |
Feb 23, 2024 | 73.75 | 74.84 | 73.66 | 74.48 | 7,990,385 | +1.31(+1.79%) |
Feb 22, 2024 | 72.78 | 73.33 | 72.47 | 73.17 | 4,622,394 | +0.62(+0.85%) |
Feb 21, 2024 | 72.69 | 73.10 | 72.15 | 72.56 | 6,479,460 | -0.34(-0.47%) |
Feb 20, 2024 | 72.90 | 73.15 | 72.64 | 72.90 | 3,332,382 | -0.53(-0.72%) |
Feb 16, 2024 | 72.89 | 74.07 | 72.81 | 73.42 | 4,332,401 | -0.41(-0.55%) |
Feb 15, 2024 | 73.05 | 73.96 | 73.05 | 73.83 | 7,801,428 | +1.01(+1.38%) |
Feb 14, 2024 | 72.54 | 73.01 | 71.74 | 72.83 | 8,253,846 | +0.97(+1.35%) |
Feb 13, 2024 | 71.99 | 72.42 | 71.21 | 71.86 | 12,524,674 | -2.16(-2.91%) |
Feb 12, 2024 | 72.64 | 74.21 | 72.64 | 74.01 | 4,563,153 | +1.46(+2.01%) |
Feb 09, 2024 | 71.60 | 72.63 | 71.40 | 72.56 | 7,062,367 | +0.97(+1.35%) |
Feb 08, 2024 | 70.55 | 71.65 | 70.26 | 71.59 | 6,975,182 | +1.06(+1.50%) |
Feb 07, 2024 | 70.58 | 70.81 | 70.05 | 70.53 | 5,681,898 | +0.09(+0.13%) |
Feb 06, 2024 | 69.44 | 70.48 | 69.12 | 70.44 | 3,688,254 | +0.88(+1.26%) |
Feb 05, 2024 | 69.91 | 69.92 | 68.86 | 69.56 | 7,558,925 | -1.04(-1.47%) |
Feb 02, 2024 | 69.67 | 71.11 | 69.23 | 70.60 | 11,730,412 | +0.34(+0.48%) |
Feb 01, 2024 | 69.13 | 70.29 | 68.55 | 70.26 | 11,232,015 | +1.80(+2.62%) |
Jan 31, 2024 | 69.78 | 70.35 | 68.34 | 68.46 | 11,789,186 | -1.66(-2.36%) |
Jan 30, 2024 | 69.96 | 70.41 | 69.78 | 70.12 | 5,042,422 | -0.26(-0.37%) |
Jan 29, 2024 | 69.73 | 70.47 | 69.40 | 70.38 | 5,064,067 | +0.58(+0.83%) |
Jan 26, 2024 | 69.84 | 70.22 | 69.63 | 69.80 | 6,281,813 | +0.35(+0.50%) |
Jan 25, 2024 | 69.09 | 69.55 | 68.71 | 69.45 | 8,750,552 | +0.90(+1.31%) |
Jan 24, 2024 | 70.03 | 70.03 | 68.42 | 68.55 | 7,026,670 | -0.67(-0.97%) |
Jan 23, 2024 | 70.29 | 70.79 | 68.96 | 69.22 | 7,018,537 | -0.60(-0.86%) |
Jan 22, 2024 | 68.94 | 69.89 | 68.73 | 69.82 | 6,733,237 | +1.28(+1.86%) |
Jan 19, 2024 | 68.37 | 68.98 | 67.43 | 68.54 | 9,304,899 | +0.29(+0.42%) |
Jan 18, 2024 | 68.47 | 68.53 | 67.48 | 68.25 | 8,921,192 | +0.17(+0.25%) |
Jan 17, 2024 | 67.88 | 68.27 | 67.62 | 68.08 | 4,771,885 | -0.41(-0.60%) |
Jan 16, 2024 | 68.21 | 68.57 | 67.75 | 68.49 | 6,743,074 | -0.19(-0.28%) |
Jan 12, 2024 | 69.90 | 70.36 | 68.47 | 68.68 | 6,969,144 | -0.86(-1.23%) |
Jan 11, 2024 | 69.82 | 69.99 | 68.76 | 69.54 | 6,846,229 | -0.55(-0.78%) |
Jan 10, 2024 | 69.93 | 70.27 | 69.43 | 70.09 | 3,917,980 | +0.21(+0.30%) |
Jan 09, 2024 | 70.03 | 70.26 | 69.65 | 69.88 | 5,703,553 | -0.60(-0.85%) |
Jan 08, 2024 | 69.42 | 70.54 | 69.10 | 70.48 | 6,749,532 | +1.22(+1.76%) |
Jan 05, 2024 | 69.15 | 70.34 | 68.89 | 69.26 | 4,953,717 | -0.12(-0.17%) |
Jan 04, 2024 | 69.33 | 69.74 | 68.86 | 69.38 | 5,569,780 | -0.13(-0.19%) |
Jan 03, 2024 | 71.22 | 71.45 | 69.47 | 69.51 | 9,181,231 | -2.60(-3.61%) |
Jan 02, 2024 | 71.66 | 72.80 | 71.32 | 72.12 | 7,262,626 | -0.06(-0.08%) |
Dec 29, 2023 | 72.83 | 73.08 | 72.02 | 72.18 | 7,878,454 | -0.79(-1.08%) |
Dec 28, 2023 | 72.65 | 73.05 | 72.57 | 72.97 | 4,640,882 | -0.01(-0.01%) |
Dec 27, 2023 | 72.77 | 73.17 | 72.50 | 72.98 | 5,149,631 | +0.41(+0.56%) |
Dec 26, 2023 | 72.20 | 72.74 | 71.88 | 72.57 | 3,657,839 | +0.67(+0.93%) |
Dec 22, 2023 | 71.30 | 72.50 | 71.30 | 71.90 | 6,809,300 | -0.20(-0.28%) |
Dec 21, 2023 | 71.73 | 72.15 | 71.32 | 72.10 | 6,087,891 | +1.40(+1.98%) |
Dec 20, 2023 | 71.70 | 72.38 | 70.70 | 70.70 | 6,814,469 | -1.36(-1.88%) |
Dec 19, 2023 | 71.04 | 72.15 | 70.87 | 72.06 | 5,096,035 | +1.44(+2.03%) |
Dec 18, 2023 | 70.78 | 71.07 | 70.05 | 70.62 | 6,506,749 | +0.24(+0.33%) |
Dec 15, 2023 | 71.11 | 71.42 | 70.09 | 70.38 | 6,576,232 | -0.58(-0.81%) |
Dec 14, 2023 | 70.42 | 71.31 | 70.27 | 70.96 | 11,422,479 | +1.67(+2.41%) |
Dec 13, 2023 | 67.25 | 69.32 | 66.54 | 69.29 | 8,383,710 | +2.21(+3.29%) |
Dec 12, 2023 | 67.49 | 67.55 | 67.00 | 67.09 | 3,499,961 | -0.66(-0.97%) |
Dec 11, 2023 | 67.24 | 67.90 | 67.06 | 67.74 | 6,830,165 | +1.10(+1.65%) |
Dec 08, 2023 | 66.46 | 67.20 | 66.18 | 66.64 | 6,471,971 | +0.01(+0.01%) |
Dec 07, 2023 | 65.89 | 66.70 | 65.61 | 66.63 | 5,920,003 | +0.72(+1.09%) |
Dec 06, 2023 | 66.17 | 66.97 | 65.79 | 65.91 | 7,233,146 | +0.37(+0.56%) |
Dec 05, 2023 | 66.42 | 66.53 | 65.49 | 65.55 | 5,868,046 | -1.80(-2.67%) |
Dec 04, 2023 | 66.27 | 67.77 | 66.27 | 67.34 | 6,828,509 | +0.74(+1.10%) |
Dec 01, 2023 | 64.22 | 66.63 | 64.02 | 66.61 | 8,906,727 | +2.43(+3.79%) |
Nov 30, 2023 | 64.37 | 64.49 | 63.47 | 64.18 | 7,342,659 | +0.06(+0.09%) |
Nov 29, 2023 | 64.11 | 65.05 | 64.00 | 64.12 | 5,646,980 | +0.43(+0.67%) |
Nov 28, 2023 | 63.00 | 64.01 | 62.60 | 63.69 | 6,962,474 | +0.60(+0.94%) |
Nov 27, 2023 | 63.22 | 63.51 | 62.85 | 63.09 | 5,343,715 | -0.38(-0.59%) |
Nov 24, 2023 | 63.11 | 63.50 | 62.93 | 63.47 | 2,617,534 | +0.46(+0.73%) |
Nov 22, 2023 | 63.05 | 63.62 | 62.84 | 63.01 | 7,415,168 | -0.03(-0.05%) |
Nov 21, 2023 | 62.96 | 63.18 | 62.44 | 63.04 | 6,433,721 | -0.18(-0.28%) |
Nov 20, 2023 | 62.74 | 63.41 | 62.46 | 63.22 | 5,609,487 | +0.39(+0.62%) |
Nov 17, 2023 | 62.14 | 63.05 | 61.96 | 62.83 | 9,943,692 | +1.70(+2.78%) |
Nov 16, 2023 | 62.60 | 62.73 | 60.89 | 61.14 | 10,184,973 | -2.17(-3.42%) |
Nov 15, 2023 | 62.54 | 64.12 | 62.29 | 63.30 | 11,774,956 | +1.35(+2.18%) |
Nov 14, 2023 | 60.61 | 62.56 | 60.60 | 61.95 | 12,561,429 | +2.92(+4.95%) |
Nov 13, 2023 | 59.07 | 59.53 | 58.85 | 59.03 | 4,564,168 | -0.42(-0.70%) |
Nov 10, 2023 | 59.34 | 59.52 | 58.40 | 59.45 | 6,962,100 | +0.49(+0.83%) |
Nov 09, 2023 | 60.29 | 60.55 | 58.81 | 58.96 | 6,398,432 | -1.05(-1.75%) |
Nov 08, 2023 | 60.90 | 60.96 | 59.92 | 60.01 | 6,435,924 | -1.10(-1.80%) |
Nov 07, 2023 | 60.96 | 61.37 | 60.72 | 61.12 | 6,067,771 | -0.03(-0.05%) |
Nov 06, 2023 | 61.59 | 61.80 | 60.66 | 61.15 | 9,589,626 | -0.53(-0.85%) |
Nov 03, 2023 | 60.57 | 62.05 | 60.57 | 61.67 | 9,935,875 | +1.74(+2.90%) |
Nov 02, 2023 | 58.94 | 59.96 | 58.85 | 59.93 | 9,563,138 | +1.79(+3.08%) |
Nov 01, 2023 | 58.26 | 58.45 | 57.21 | 58.15 | 10,634,614 | -0.16(-0.27%) |
Oct 31, 2023 | 57.83 | 58.46 | 57.48 | 58.30 | 5,971,516 | +0.44(+0.76%) |
Oct 30, 2023 | 58.08 | 58.40 | 57.42 | 57.87 | 4,768,943 | +0.34(+0.59%) |
Oct 27, 2023 | 58.34 | 58.57 | 57.41 | 57.53 | 8,282,817 | -0.69(-1.18%) |
Oct 26, 2023 | 58.15 | 58.64 | 57.68 | 58.21 | 10,471,852 | +0.21(+0.36%) |
Oct 25, 2023 | 57.96 | 58.35 | 57.34 | 58.01 | 7,893,741 | -0.16(-0.27%) |
Oct 24, 2023 | 58.41 | 59.01 | 57.95 | 58.17 | 7,873,503 | +0.07(+0.12%) |
Oct 23, 2023 | 58.62 | 59.08 | 57.86 | 58.10 | 8,488,065 | -0.75(-1.28%) |
Oct 20, 2023 | 59.20 | 59.43 | 58.70 | 58.85 | 8,505,723 | -0.31(-0.52%) |
Oct 19, 2023 | 60.01 | 60.33 | 59.01 | 59.16 | 9,756,872 | -0.98(-1.64%) |
Oct 18, 2023 | 60.47 | 60.64 | 59.95 | 60.14 | 8,390,546 | -0.72(-1.18%) |
Oct 17, 2023 | 59.47 | 61.33 | 59.47 | 60.86 | 11,189,855 | +1.03(+1.73%) |
Oct 16, 2023 | 58.76 | 60.00 | 58.61 | 59.82 | 10,130,973 | +1.58(+2.71%) |
Oct 13, 2023 | 58.69 | 58.87 | 58.09 | 58.24 | 7,746,831 | -0.33(-0.56%) |
Oct 12, 2023 | 59.78 | 59.80 | 58.14 | 58.57 | 9,911,441 | -1.04(-1.75%) |
Oct 11, 2023 | 60.07 | 60.32 | 59.14 | 59.62 | 5,952,668 | -0.25(-0.41%) |
Oct 10, 2023 | 58.94 | 60.29 | 58.94 | 59.86 | 10,437,156 | +1.06(+1.81%) |
Oct 09, 2023 | 57.93 | 59.05 | 57.79 | 58.80 | 5,513,536 | +0.37(+0.63%) |
Oct 06, 2023 | 57.77 | 58.86 | 57.10 | 58.43 | 12,276,125 | +0.32(+0.55%) |
Oct 05, 2023 | 58.84 | 59.03 | 57.92 | 58.12 | 7,742,447 | -0.91(-1.55%) |
Oct 04, 2023 | 59.00 | 59.29 | 58.51 | 59.03 | 6,715,085 | +0.20(+0.34%) |
Oct 03, 2023 | 59.78 | 60.00 | 58.62 | 58.83 | 7,320,629 | -1.12(-1.87%) |
Oct 02, 2023 | 60.32 | 60.65 | 59.78 | 59.95 | 4,811,717 | -0.51(-0.84%) |
Sep 29, 2023 | 60.76 | 61.14 | 60.29 | 60.46 | 7,943,076 | +0.42(+0.69%) |
Sep 28, 2023 | 58.98 | 60.30 | 58.90 | 60.04 | 7,403,920 | +1.09(+1.85%) |
Sep 27, 2023 | 58.78 | 59.29 | 58.43 | 58.95 | 7,173,090 | +0.35(+0.59%) |
Sep 26, 2023 | 59.19 | 59.53 | 58.53 | 58.60 | 6,108,142 | -0.88(-1.49%) |
Sep 25, 2023 | 58.82 | 59.67 | 59.36 | 59.49 | 5,029,788 | +0.29(+0.49%) |
Sep 22, 2023 | 59.77 | 59.95 | 59.17 | 59.20 | 4,651,935 | -0.28(-0.47%) |
Sep 21, 2023 | 59.85 | 60.07 | 59.45 | 59.48 | 6,611,827 | -0.75(-1.24%) |
Sep 20, 2023 | 60.66 | 60.97 | 60.18 | 60.22 | 4,652,919 | -0.29(-0.48%) |
Sep 19, 2023 | 60.59 | 60.93 | 60.22 | 60.51 | 7,268,853 | -0.16(-0.26%) |
Sep 18, 2023 | 61.63 | 61.63 | 60.63 | 60.67 | 5,771,541 | -0.98(-1.59%) |
Sep 15, 2023 | 62.31 | 62.31 | 61.43 | 61.65 | 6,149,887 | -0.80(-1.28%) |
Sep 14, 2023 | 61.47 | 62.50 | 61.34 | 62.45 | 6,599,820 | +1.43(+2.34%) |
Sep 13, 2023 | 61.66 | 61.66 | 60.79 | 61.03 | 5,286,284 | -0.31(-0.50%) |
Sep 12, 2023 | 61.51 | 62.05 | 61.23 | 61.33 | 3,596,233 | -0.09(-0.15%) |
Sep 11, 2023 | 61.70 | 62.01 | 61.38 | 61.42 | 3,025,772 | +0.02(+0.03%) |
Sep 08, 2023 | 61.78 | 61.78 | 61.14 | 61.40 | 5,201,693 | -0.33(-0.53%) |
Sep 07, 2023 | 61.99 | 62.20 | 61.53 | 61.73 | 6,159,172 | -0.40(-0.64%) |
Sep 06, 2023 | 62.46 | 62.98 | 61.76 | 62.13 | 5,779,461 | -0.49(-0.78%) |
Sep 05, 2023 | 63.45 | 63.55 | 62.53 | 62.61 | 6,666,204 | -1.40(-2.18%) |
Sep 01, 2023 | 64.12 | 64.28 | 63.63 | 64.01 | 3,762,849 | +0.34(+0.53%) |
Aug 31, 2023 | 63.34 | 64.24 | 63.28 | 63.67 | 5,112,322 | +0.09(+0.14%) |
Aug 30, 2023 | 62.99 | 63.82 | 62.97 | 63.58 | 3,286,205 | +0.42(+0.66%) |
Aug 29, 2023 | 62.21 | 63.24 | 62.13 | 63.17 | 4,562,292 | +0.98(+1.58%) |
Aug 28, 2023 | 61.58 | 62.30 | 61.58 | 62.19 | 5,376,561 | +0.76(+1.24%) |
Aug 25, 2023 | 61.66 | 61.97 | 60.81 | 61.42 | 7,483,692 | +0.25(+0.40%) |
Aug 24, 2023 | 62.22 | 62.52 | 61.10 | 61.18 | 7,496,897 | -1.31(-2.09%) |
Aug 23, 2023 | 61.81 | 62.58 | 61.30 | 62.48 | 6,468,075 | +0.51(+0.82%) |
Aug 22, 2023 | 62.98 | 62.98 | 61.82 | 61.98 | 6,922,295 | -1.77(-2.78%) |
Aug 21, 2023 | 64.17 | 64.49 | 63.43 | 63.75 | 4,489,167 | -0.48(-0.74%) |
Aug 18, 2023 | 63.16 | 64.43 | 62.85 | 64.23 | 5,965,717 | +0.82(+1.30%) |
Aug 17, 2023 | 64.46 | 64.74 | 63.35 | 63.40 | 5,760,571 | -0.82(-1.28%) |
Aug 16, 2023 | 65.02 | 65.48 | 64.21 | 64.23 | 6,500,406 | -0.58(-0.90%) |
Aug 15, 2023 | 65.15 | 65.37 | 64.55 | 64.81 | 4,425,215 | -0.69(-1.06%) |
Aug 14, 2023 | 65.08 | 65.50 | 64.75 | 65.50 | 3,871,484 | +0.16(+0.24%) |
Aug 11, 2023 | 65.01 | 65.73 | 64.86 | 65.35 | 3,709,663 | +0.03(+0.05%) |
Aug 10, 2023 | 65.84 | 66.54 | 65.10 | 65.32 | 6,459,584 | -0.06(-0.09%) |
Aug 09, 2023 | 66.08 | 66.09 | 65.17 | 65.38 | 4,417,719 | -0.25(-0.38%) |
Aug 08, 2023 | 65.54 | 65.68 | 64.82 | 65.62 | 4,348,004 | -0.54(-0.81%) |
Aug 07, 2023 | 66.27 | 66.43 | 65.59 | 66.16 | 2,760,889 | +0.05(+0.07%) |
Aug 04, 2023 | 66.84 | 66.97 | 66.01 | 66.11 | 4,945,569 | -0.22(-0.33%) |
Aug 03, 2023 | 66.13 | 66.73 | 65.84 | 66.33 | 4,939,342 | +0.14(+0.21%) |
Aug 02, 2023 | 66.05 | 66.51 | 65.78 | 66.19 | 4,686,050 | -0.62(-0.93%) |
Aug 01, 2023 | 66.82 | 67.12 | 66.40 | 66.81 | 3,466,698 | -0.34(-0.50%) |
Jul 31, 2023 | 66.60 | 67.22 | 66.57 | 67.15 | 3,566,753 | +0.57(+0.86%) |
Jul 28, 2023 | 66.28 | 66.80 | 66.08 | 66.57 | 2,738,674 | +0.77(+1.17%) |
Jul 27, 2023 | 66.74 | 67.15 | 65.59 | 65.80 | 4,949,381 | -0.73(-1.10%) |
Jul 26, 2023 | 65.70 | 66.65 | 65.65 | 66.53 | 4,318,378 | +0.99(+1.51%) |
Jul 25, 2023 | 65.70 | 65.97 | 65.34 | 65.54 | 3,161,560 | -0.29(-0.44%) |
Jul 24, 2023 | 65.52 | 66.19 | 65.26 | 65.83 | 3,717,120 | +0.41(+0.62%) |
Jul 21, 2023 | 66.60 | 66.60 | 65.38 | 65.43 | 4,130,117 | -0.64(-0.97%) |
Jul 20, 2023 | 66.90 | 66.97 | 65.93 | 66.07 | 6,239,703 | -0.92(-1.38%) |
Jul 19, 2023 | 66.49 | 66.99 | 66.03 | 66.99 | 6,089,138 | +1.33(+2.02%) |
Jul 18, 2023 | 65.00 | 66.05 | 64.88 | 65.66 | 5,198,100 | +0.69(+1.07%) |
Jul 17, 2023 | 64.52 | 65.22 | 63.98 | 64.97 | 4,083,121 | +0.37(+0.57%) |
Jul 14, 2023 | 64.79 | 65.05 | 64.12 | 64.60 | 4,727,662 | -0.60(-0.93%) |
Jul 13, 2023 | 65.93 | 65.93 | 65.12 | 65.21 | 4,219,194 | -0.49(-0.74%) |
Jul 12, 2023 | 66.60 | 66.79 | 65.65 | 65.69 | 7,251,349 | -0.08(-0.12%) |
Jul 11, 2023 | 64.71 | 65.89 | 64.66 | 65.77 | 5,892,794 | +1.33(+2.06%) |
Jul 10, 2023 | 63.20 | 64.44 | 63.01 | 64.44 | 4,738,979 | +1.17(+1.85%) |
Jul 07, 2023 | 62.81 | 63.81 | 62.74 | 63.28 | 3,651,902 | +0.60(+0.96%) |
Jul 06, 2023 | 62.84 | 63.18 | 62.25 | 62.67 | 4,979,926 | -0.80(-1.26%) |
Jul 05, 2023 | 63.54 | 63.61 | 62.87 | 63.47 | 4,078,608 | -0.25(-0.39%) |
Jul 03, 2023 | 63.14 | 63.88 | 63.14 | 63.72 | 2,395,615 | +0.56(+0.89%) |
Jun 30, 2023 | 63.30 | 63.39 | 62.38 | 63.16 | 6,300,749 | +0.31(+0.49%) |
Jun 29, 2023 | 62.69 | 63.41 | 62.50 | 62.85 | 5,957,892 | +0.36(+0.57%) |
Jun 28, 2023 | 62.33 | 62.49 | 61.92 | 62.49 | 4,655,994 | +0.06(+0.10%) |
Jun 27, 2023 | 61.40 | 62.58 | 61.20 | 62.43 | 4,008,449 | +1.05(+1.71%) |
Jun 26, 2023 | 61.40 | 62.05 | 61.31 | 61.38 | 3,970,407 | +0.13(+0.21%) |
Jun 23, 2023 | 61.42 | 61.98 | 61.19 | 61.25 | 4,324,499 | -0.47(-0.75%) |
Jun 22, 2023 | 61.44 | 61.91 | 60.99 | 61.72 | 3,276,884 | +0.07(+0.11%) |
Jun 21, 2023 | 61.40 | 62.10 | 61.02 | 61.65 | 3,600,263 | +0.16(+0.26%) |
Jun 20, 2023 | 61.60 | 61.92 | 61.23 | 61.49 | 4,791,194 | -0.28(-0.45%) |
Jun 16, 2023 | 63.23 | 63.23 | 61.47 | 61.77 | 7,218,082 | -1.04(-1.65%) |
Jun 15, 2023 | 61.46 | 62.95 | 62.81 | 6,753,592 | +2.15(+3.54%) | |
May 08, 2023 | 60.52 | 60.79 | 59.98 | 60.66 | 4,103,758 | +0.35(+0.59%) |
May 05, 2023 | 59.61 | 60.38 | 59.61 | 60.30 | 5,077,786 | +1.73(+2.95%) |
May 04, 2023 | 59.40 | 59.52 | 58.35 | 58.58 | 6,035,553 | -0.90(-1.51%) |
May 03, 2023 | 59.98 | 60.62 | 59.39 | 59.47 | 5,648,392 | -0.43(-0.72%) |
May 02, 2023 | 60.13 | 60.13 | 58.61 | 59.91 | 6,663,033 | -0.31(-0.51%) |
May 01, 2023 | 60.59 | 60.95 | 59.94 | 60.21 | 4,206,662 | -0.34(-0.57%) |
Apr 28, 2023 | 60.26 | 60.94 | 60.20 | 60.56 | 4,676,787 | +0.05(+0.08%) |
Apr 27, 2023 | 59.87 | 60.62 | 59.64 | 60.51 | 5,363,345 | +0.67(+1.12%) |
Apr 26, 2023 | 59.79 | 60.35 | 59.55 | 59.84 | 6,644,728 | +0.13(+0.21%) |
Apr 25, 2023 | 61.33 | 61.38 | 59.70 | 59.71 | 4,756,161 | -2.02(-3.27%) |
Apr 24, 2023 | 61.32 | 61.77 | 61.07 | 61.73 | 4,885,305 | +0.36(+0.59%) |
Apr 21, 2023 | 61.42 | 61.52 | 60.96 | 61.37 | 4,275,469 | +0.06(+0.10%) |
Apr 20, 2023 | 61.10 | 62.03 | 61.00 | 61.31 | 4,003,020 | -0.25(-0.40%) |
Apr 19, 2023 | 61.13 | 61.71 | 60.82 | 61.55 | 3,351,398 | -0.08(-0.13%) |
Apr 18, 2023 | 61.83 | 62.12 | 61.37 | 61.63 | 3,957,728 | +0.02(+0.03%) |
Apr 17, 2023 | 61.64 | 62.00 | 61.11 | 61.61 | 3,997,023 | +0.27(+0.43%) |
Apr 14, 2023 | 61.70 | 62.67 | 60.92 | 61.35 | 7,664,954 | +0.04(+0.06%) |
Apr 13, 2023 | 61.32 | 61.71 | 60.93 | 61.31 | 5,725,986 | +0.18(+0.29%) |
Apr 12, 2023 | 63.21 | 63.47 | 61.00 | 61.13 | 7,725,402 | -1.63(-2.59%) |
Apr 11, 2023 | 62.33 | 63.10 | 62.17 | 62.76 | 6,765,221 | +1.03(+1.66%) |
Apr 10, 2023 | 60.40 | 61.79 | 60.40 | 61.73 | 5,119,767 | +1.09(+1.80%) |
Apr 06, 2023 | 60.51 | 61.02 | 59.95 | 60.64 | 5,267,173 | -0.11(-0.18%) |
Apr 05, 2023 | 61.86 | 61.86 | 60.41 | 60.74 | 6,310,772 | -1.32(-2.13%) |
Apr 04, 2023 | 63.20 | 63.32 | 61.86 | 62.07 | 4,706,881 | -0.83(-1.32%) |
Apr 03, 2023 | 62.67 | 63.05 | 62.07 | 62.89 | 5,443,098 | +0.37(+0.60%) |
Mar 31, 2023 | 61.42 | 62.57 | 61.25 | 62.52 | 5,579,140 | +1.61(+2.64%) |
Mar 30, 2023 | 61.13 | 61.82 | 60.72 | 60.91 | 7,654,519 | +0.57(+0.95%) |
Mar 29, 2023 | 60.66 | 60.66 | 59.55 | 60.34 | 4,361,642 | +0.27(+0.44%) |
Mar 28, 2023 | 59.61 | 60.70 | 59.61 | 60.07 | 6,956,349 | +0.52(+0.88%) |
Mar 27, 2023 | 59.97 | 60.09 | 58.94 | 59.55 | 6,179,606 | +0.20(+0.33%) |
Mar 24, 2023 | 58.75 | 59.52 | 58.13 | 59.35 | 8,002,622 | +0.27(+0.45%) |
Mar 23, 2023 | 60.13 | 60.59 | 58.42 | 59.09 | 10,106,143 | -0.71(-1.19%) |
Mar 22, 2023 | 61.67 | 61.78 | 59.73 | 59.80 | 7,439,075 | -1.06(-1.75%) |
Mar 21, 2023 | 60.68 | 61.63 | 60.64 | 60.86 | 6,148,643 | +1.11(+1.86%) |
Mar 20, 2023 | 60.06 | 60.89 | 59.29 | 59.75 | 11,288,693 | +0.21(+0.36%) |
Mar 17, 2023 | 60.46 | 60.46 | 59.20 | 59.54 | 6,434,959 | -1.36(-2.23%) |
Mar 16, 2023 | 59.91 | 61.22 | 59.37 | 60.89 | 9,684,050 | +0.65(+1.08%) |
Mar 15, 2023 | 59.22 | 60.32 | 58.92 | 60.24 | 10,544,382 | -0.24(-0.39%) |
Mar 14, 2023 | 61.77 | 62.02 | 59.88 | 60.48 | 9,431,506 | +0.09(+0.15%) |
Mar 13, 2023 | 60.59 | 61.47 | 59.86 | 60.39 | 11,533,934 | -1.43(-2.32%) |
Mar 10, 2023 | 62.77 | 63.01 | 61.35 | 61.83 | 14,326,290 | -1.44(-2.28%) |
Mar 09, 2023 | 64.24 | 64.69 | 63.15 | 63.27 | 11,312,737 | -1.18(-1.83%) |
Mar 08, 2023 | 64.54 | 64.57 | 63.76 | 64.45 | 9,384,145 | -0.05(-0.08%) |
Mar 07, 2023 | 64.73 | 65.42 | 64.39 | 64.50 | 5,880,555 | +0.10(+0.15%) |
Mar 06, 2023 | 65.87 | 66.08 | 64.20 | 64.40 | 4,672,476 | -1.42(-2.16%) |
Mar 03, 2023 | 65.37 | 65.89 | 64.78 | 65.82 | 3,631,530 | +0.95(+1.47%) |
Mar 02, 2023 | 64.03 | 65.05 | 63.84 | 64.87 | 4,661,863 | +0.70(+1.09%) |