Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.67 | 77.97 | 76.29 | 76.35 | 1,864,498 | -1.29(-1.66%) |
Jan 30, 2024 | 76.86 | 77.74 | 76.86 | 77.64 | 1,300,196 | +0.79(+1.03%) |
Jan 29, 2024 | 77.22 | 77.64 | 76.22 | 76.85 | 1,323,239 | -0.76(-0.98%) |
Jan 26, 2024 | 77.49 | 78.57 | 76.91 | 77.61 | 1,250,918 | +0.20(+0.26%) |
Jan 25, 2024 | 76.04 | 77.44 | 76.04 | 77.41 | 1,574,162 | +2.09(+2.78%) |
Jan 24, 2024 | 75.79 | 76.21 | 75.27 | 75.31 | 1,104,657 | +0.23(+0.31%) |
Jan 23, 2024 | 76.06 | 76.29 | 75.04 | 75.08 | 1,253,028 | -0.37(-0.49%) |
Jan 22, 2024 | 75.40 | 75.97 | 75.13 | 75.45 | 1,283,014 | +0.01(+0.01%) |
Jan 19, 2024 | 74.62 | 75.45 | 74.00 | 75.44 | 1,056,381 | +0.95(+1.27%) |
Jan 18, 2024 | 73.58 | 74.57 | 73.58 | 74.50 | 1,786,551 | +1.57(+2.15%) |
Jan 17, 2024 | 72.72 | 73.68 | 72.60 | 72.93 | 1,434,223 | -0.59(-0.80%) |
Jan 16, 2024 | 73.39 | 73.94 | 73.03 | 73.52 | 1,423,703 | -0.53(-0.71%) |
Jan 12, 2024 | 74.25 | 74.76 | 73.73 | 74.05 | 1,513,220 | +0.03(+0.04%) |
Jan 11, 2024 | 73.78 | 74.08 | 73.13 | 74.02 | 1,105,554 | -0.03(-0.04%) |
Jan 10, 2024 | 74.26 | 74.74 | 73.91 | 74.05 | 1,562,821 | +1.12(+1.53%) |
Jan 09, 2024 | 72.36 | 73.51 | 72.36 | 72.93 | 1,243,264 | -0.17(-0.23%) |
Jan 08, 2024 | 73.00 | 73.30 | 72.13 | 73.10 | 975,636 | +0.21(+0.29%) |
Jan 05, 2024 | 71.90 | 73.55 | 71.75 | 72.89 | 2,218,931 | +0.63(+0.87%) |
Jan 04, 2024 | 70.73 | 72.55 | 70.72 | 72.26 | 2,325,446 | +1.80(+2.55%) |
Jan 03, 2024 | 70.48 | 71.44 | 70.29 | 70.47 | 2,877,462 | -1.69(-2.34%) |
Jan 02, 2024 | 73.62 | 73.75 | 71.62 | 72.15 | 2,016,635 | -1.96(-2.65%) |
Dec 29, 2023 | 74.57 | 74.90 | 74.06 | 74.12 | 707,832 | -0.60(-0.80%) |
Dec 28, 2023 | 74.13 | 74.95 | 74.02 | 74.72 | 961,908 | +0.43(+0.58%) |
Dec 27, 2023 | 74.16 | 74.76 | 74.03 | 74.29 | 817,230 | +0.23(+0.31%) |
Dec 26, 2023 | 74.05 | 74.39 | 73.64 | 74.06 | 497,448 | +0.01(+0.01%) |
Dec 22, 2023 | 73.54 | 74.98 | 73.54 | 74.05 | 958,729 | +0.40(+0.54%) |
Dec 21, 2023 | 72.41 | 73.68 | 72.40 | 73.65 | 1,061,756 | +1.98(+2.77%) |
Dec 20, 2023 | 73.12 | 73.73 | 71.54 | 71.66 | 2,318,601 | -1.34(-1.83%) |
Dec 19, 2023 | 72.80 | 73.32 | 72.38 | 73.00 | 1,892,472 | +0.43(+0.59%) |
Dec 18, 2023 | 73.70 | 73.99 | 72.48 | 72.57 | 1,051,112 | -1.17(-1.58%) |
Dec 15, 2023 | 74.30 | 74.30 | 73.02 | 73.74 | 1,988,517 | -1.00(-1.33%) |
Dec 14, 2023 | 74.31 | 75.27 | 74.11 | 74.74 | 3,271,675 | +0.92(+1.24%) |
Dec 13, 2023 | 72.55 | 73.83 | 72.29 | 73.82 | 2,107,678 | +1.38(+1.90%) |
Dec 12, 2023 | 72.75 | 73.30 | 72.07 | 72.44 | 1,544,920 | -0.39(-0.53%) |
Dec 11, 2023 | 71.85 | 72.83 | 71.45 | 72.83 | 1,473,101 | +0.88(+1.22%) |
Dec 08, 2023 | 71.26 | 72.37 | 70.36 | 71.95 | 2,505,770 | +1.40(+1.98%) |
Dec 07, 2023 | 69.20 | 70.56 | 68.96 | 70.56 | 2,306,964 | +1.85(+2.70%) |
Dec 06, 2023 | 68.81 | 70.71 | 68.56 | 68.70 | 1,745,591 | +0.45(+0.66%) |
Dec 05, 2023 | 68.20 | 68.73 | 67.81 | 68.25 | 1,484,826 | -0.68(-0.98%) |
Dec 04, 2023 | 68.61 | 69.39 | 68.31 | 68.93 | 1,309,424 | -0.37(-0.53%) |
Dec 01, 2023 | 67.81 | 69.81 | 67.76 | 69.30 | 2,135,779 | +1.27(+1.86%) |
Nov 30, 2023 | 66.54 | 68.04 | 66.54 | 68.03 | 4,801,356 | +1.74(+2.62%) |
Nov 29, 2023 | 66.70 | 67.43 | 66.23 | 66.30 | 2,842,684 | -0.14(-0.21%) |
Nov 28, 2023 | 66.88 | 67.34 | 66.16 | 66.44 | 1,390,980 | -0.35(-0.52%) |
Nov 27, 2023 | 67.45 | 67.44 | 66.57 | 66.79 | 1,109,142 | -0.57(-0.84%) |
Nov 24, 2023 | 67.14 | 67.69 | 66.96 | 67.36 | 408,990 | +0.36(+0.54%) |
Nov 22, 2023 | 66.72 | 68.00 | 66.42 | 67.00 | 1,614,996 | +0.64(+0.96%) |
Nov 21, 2023 | 67.88 | 68.21 | 66.33 | 66.36 | 2,163,950 | -1.26(-1.86%) |
Nov 20, 2023 | 68.41 | 68.61 | 66.88 | 67.62 | 3,734,110 | -0.79(-1.15%) |
Nov 17, 2023 | 67.96 | 68.68 | 67.52 | 68.40 | 4,734,475 | +1.04(+1.54%) |
Nov 16, 2023 | 67.58 | 68.19 | 66.76 | 67.37 | 3,475,847 | -0.28(-0.41%) |
Nov 15, 2023 | 68.07 | 68.32 | 67.22 | 67.65 | 4,413,754 | +0.69(+1.03%) |
Nov 14, 2023 | 66.31 | 67.64 | 65.88 | 66.96 | 9,043,551 | -0.56(-0.83%) |
Nov 13, 2023 | 66.20 | 68.19 | 66.16 | 67.52 | 1,485,233 | +0.84(+1.26%) |
Nov 10, 2023 | 66.01 | 66.91 | 65.16 | 66.68 | 784,911 | +1.01(+1.53%) |
Nov 09, 2023 | 65.90 | 66.93 | 65.19 | 65.67 | 2,053,875 | +0.54(+0.83%) |
Nov 08, 2023 | 64.48 | 65.69 | 64.36 | 65.13 | 1,447,965 | +0.74(+1.15%) |
Nov 07, 2023 | 64.15 | 64.62 | 63.17 | 64.39 | 1,152,144 | -0.17(-0.26%) |
Nov 06, 2023 | 64.97 | 65.62 | 64.08 | 64.56 | 1,726,093 | -0.64(-0.98%) |
Nov 03, 2023 | 64.82 | 65.69 | 64.52 | 65.20 | 1,891,784 | +1.50(+2.35%) |
Nov 02, 2023 | 63.16 | 64.17 | 63.03 | 63.71 | 1,750,940 | +1.51(+2.42%) |
Nov 01, 2023 | 61.69 | 62.40 | 61.16 | 62.20 | 1,658,571 | +0.25(+0.40%) |
Oct 31, 2023 | 60.99 | 62.42 | 60.36 | 61.95 | 1,634,371 | +0.91(+1.49%) |
Oct 30, 2023 | 60.33 | 61.32 | 59.56 | 61.04 | 2,632,809 | +1.77(+2.98%) |
Oct 27, 2023 | 59.81 | 61.68 | 58.73 | 59.28 | 4,098,282 | -0.01(-0.02%) |
Oct 26, 2023 | 58.30 | 59.92 | 58.30 | 59.29 | 2,772,504 | +0.75(+1.28%) |
Oct 25, 2023 | 59.02 | 59.48 | 58.34 | 58.54 | 1,230,332 | -0.99(-1.66%) |
Oct 24, 2023 | 58.73 | 59.67 | 58.73 | 59.53 | 1,203,890 | +1.15(+1.96%) |
Oct 23, 2023 | 57.92 | 59.21 | 57.68 | 58.38 | 1,866,461 | +0.39(+0.67%) |
Oct 20, 2023 | 58.27 | 58.95 | 57.82 | 57.99 | 1,058,825 | +0.04(+0.07%) |
Oct 19, 2023 | 58.45 | 59.55 | 57.79 | 57.95 | 1,003,485 | -0.67(-1.14%) |
Oct 18, 2023 | 59.85 | 60.14 | 58.55 | 58.62 | 1,286,618 | -2.10(-3.47%) |
Oct 17, 2023 | 59.69 | 61.11 | 59.69 | 60.72 | 985,941 | +0.64(+1.06%) |
Oct 16, 2023 | 59.19 | 60.67 | 59.19 | 60.09 | 995,931 | +1.28(+2.17%) |
Oct 13, 2023 | 59.77 | 60.04 | 58.45 | 58.81 | 938,956 | -0.88(-1.47%) |
Oct 12, 2023 | 61.97 | 62.37 | 59.34 | 59.69 | 1,053,859 | -1.98(-3.22%) |
Oct 11, 2023 | 61.69 | 62.64 | 61.20 | 61.67 | 1,370,886 | +0.03(+0.05%) |
Oct 10, 2023 | 60.88 | 62.73 | 60.63 | 61.64 | 2,343,349 | +1.74(+2.90%) |
Oct 09, 2023 | 60.79 | 60.98 | 58.79 | 59.91 | 1,364,312 | -0.70(-1.15%) |
Oct 06, 2023 | 58.83 | 61.07 | 58.32 | 60.60 | 1,519,875 | +1.55(+2.62%) |
Oct 05, 2023 | 58.30 | 59.32 | 58.10 | 59.06 | 1,554,018 | +0.55(+0.94%) |
Oct 04, 2023 | 57.29 | 59.05 | 57.14 | 58.51 | 1,361,240 | +1.21(+2.11%) |
Oct 03, 2023 | 58.71 | 59.35 | 57.25 | 57.30 | 1,744,352 | -2.06(-3.48%) |
Oct 02, 2023 | 62.00 | 62.31 | 59.07 | 59.37 | 2,075,679 | -3.13(-5.01%) |
Sep 29, 2023 | 63.10 | 63.31 | 62.33 | 62.50 | 1,674,859 | -0.46(-0.73%) |
Sep 28, 2023 | 62.93 | 63.76 | 62.74 | 62.96 | 1,601,426 | +0.11(+0.17%) |
Sep 27, 2023 | 62.83 | 63.23 | 62.11 | 62.85 | 1,741,637 | +0.37(+0.59%) |
Sep 26, 2023 | 62.09 | 63.21 | 61.85 | 62.48 | 1,623,071 | -0.27(-0.43%) |
Sep 25, 2023 | 62.01 | 62.82 | 62.48 | 62.75 | 1,672,956 | +0.43(+0.69%) |
Sep 22, 2023 | 62.98 | 63.33 | 62.16 | 62.32 | 1,381,704 | -0.57(-0.90%) |
Sep 21, 2023 | 62.80 | 63.30 | 61.96 | 62.89 | 1,713,278 | -0.01(-0.02%) |
Sep 20, 2023 | 63.96 | 64.31 | 62.73 | 62.90 | 2,246,905 | -0.49(-0.77%) |
Sep 19, 2023 | 63.47 | 63.64 | 62.73 | 63.39 | 2,088,324 | -0.05(-0.08%) |
Sep 18, 2023 | 62.31 | 64.03 | 62.15 | 63.44 | 2,706,661 | +1.28(+2.05%) |
Sep 15, 2023 | 61.43 | 62.91 | 61.20 | 62.16 | 5,221,293 | +0.75(+1.22%) |
Sep 14, 2023 | 61.16 | 61.86 | 60.59 | 61.41 | 3,712,310 | +0.97(+1.60%) |
Sep 13, 2023 | 59.81 | 60.68 | 59.55 | 60.44 | 4,056,671 | +0.71(+1.19%) |
Sep 12, 2023 | 58.94 | 60.22 | 58.89 | 59.74 | 11,580,745 | -1.88(-3.06%) |
Sep 11, 2023 | 62.34 | 62.65 | 61.44 | 61.62 | 536,793 | -0.04(-0.06%) |
Sep 08, 2023 | 62.59 | 62.92 | 61.51 | 61.66 | 1,270,522 | -0.22(-0.35%) |
Sep 07, 2023 | 61.54 | 63.03 | 61.54 | 61.88 | 1,114,065 | -0.14(-0.23%) |
Sep 06, 2023 | 62.69 | 63.31 | 61.23 | 62.02 | 1,604,366 | +1.82(+3.03%) |
Sep 05, 2023 | 61.03 | 61.08 | 60.03 | 60.20 | 955,084 | -1.16(-1.89%) |
Sep 01, 2023 | 61.87 | 62.17 | 60.90 | 61.35 | 917,646 | +0.00(+0.00%) |
Aug 31, 2023 | 60.64 | 61.55 | 60.31 | 61.35 | 2,909,059 | +1.29(+2.14%) |
Aug 30, 2023 | 60.71 | 61.08 | 60.07 | 60.07 | 689,328 | -0.84(-1.38%) |
Aug 29, 2023 | 61.27 | 61.41 | 60.50 | 60.90 | 1,042,513 | -0.28(-0.46%) |
Aug 28, 2023 | 60.42 | 61.87 | 60.33 | 61.18 | 552,436 | +0.76(+1.25%) |
Aug 25, 2023 | 60.86 | 60.90 | 59.69 | 60.42 | 622,024 | -0.24(-0.39%) |
Aug 24, 2023 | 61.26 | 62.05 | 60.66 | 60.66 | 794,358 | -0.98(-1.59%) |
Aug 23, 2023 | 61.39 | 61.97 | 61.09 | 61.64 | 568,896 | +0.35(+0.57%) |
Aug 22, 2023 | 62.06 | 62.12 | 61.11 | 61.29 | 658,017 | -0.35(-0.57%) |
Aug 21, 2023 | 61.44 | 61.83 | 60.75 | 61.64 | 575,458 | +0.52(+0.85%) |
Aug 18, 2023 | 59.82 | 61.17 | 59.57 | 61.12 | 576,410 | +0.66(+1.09%) |
Aug 17, 2023 | 61.39 | 61.81 | 60.45 | 60.46 | 545,417 | -0.87(-1.41%) |
Aug 16, 2023 | 61.89 | 62.36 | 61.29 | 61.33 | 460,186 | -0.45(-0.73%) |
Aug 15, 2023 | 61.68 | 62.65 | 61.68 | 61.78 | 782,649 | -0.47(-0.75%) |
Aug 14, 2023 | 61.88 | 62.73 | 61.57 | 62.25 | 518,139 | -0.21(-0.34%) |
Aug 11, 2023 | 62.54 | 62.99 | 61.78 | 62.46 | 696,015 | -0.49(-0.78%) |
Aug 10, 2023 | 63.25 | 64.03 | 62.77 | 62.95 | 443,150 | +0.19(+0.30%) |
Aug 09, 2023 | 63.74 | 64.08 | 62.70 | 62.76 | 870,648 | -1.07(-1.67%) |
Aug 08, 2023 | 63.49 | 64.40 | 63.34 | 63.83 | 578,336 | -0.77(-1.19%) |
Aug 07, 2023 | 63.93 | 64.74 | 63.93 | 64.59 | 459,692 | +0.70(+1.09%) |
Aug 04, 2023 | 62.92 | 64.60 | 62.86 | 63.90 | 742,346 | +0.98(+1.55%) |
Aug 03, 2023 | 62.68 | 63.51 | 62.35 | 62.92 | 606,439 | -0.25(-0.39%) |
Aug 02, 2023 | 63.79 | 63.79 | 62.82 | 63.17 | 895,404 | -1.52(-2.34%) |
Aug 01, 2023 | 64.74 | 65.03 | 63.39 | 64.68 | 1,154,971 | +1.05(+1.65%) |
Jul 31, 2023 | 66.82 | 69.31 | 63.00 | 63.64 | 2,677,344 | -2.03(-3.10%) |
Jul 28, 2023 | 64.32 | 66.21 | 63.79 | 65.67 | 1,471,058 | +1.99(+3.13%) |
Jul 27, 2023 | 64.32 | 64.92 | 63.55 | 63.68 | 951,741 | -0.63(-0.98%) |
Jul 26, 2023 | 64.14 | 64.71 | 63.78 | 64.30 | 1,191,472 | +0.38(+0.59%) |
Jul 25, 2023 | 64.35 | 65.07 | 63.08 | 63.93 | 2,117,445 | -0.90(-1.38%) |
Jul 24, 2023 | 64.90 | 65.41 | 64.41 | 64.82 | 808,115 | -0.46(-0.70%) |
Jul 21, 2023 | 66.39 | 66.71 | 64.97 | 65.28 | 782,241 | -0.53(-0.80%) |
Jul 20, 2023 | 66.22 | 66.53 | 65.28 | 65.81 | 1,029,398 | +0.04(+0.06%) |
Jul 19, 2023 | 66.29 | 66.64 | 65.70 | 65.77 | 971,358 | -0.61(-0.92%) |
Jul 18, 2023 | 64.61 | 66.96 | 64.61 | 66.38 | 1,488,144 | +1.73(+2.67%) |
Jul 17, 2023 | 63.61 | 64.97 | 63.61 | 64.65 | 741,008 | +0.76(+1.19%) |
Jul 14, 2023 | 65.10 | 65.10 | 63.75 | 63.90 | 938,998 | -1.09(-1.67%) |
Jul 13, 2023 | 65.47 | 65.60 | 64.88 | 64.98 | 852,784 | -0.23(-0.35%) |
Jul 12, 2023 | 65.16 | 65.29 | 64.41 | 65.21 | 744,063 | +0.99(+1.54%) |
Jul 11, 2023 | 63.45 | 64.42 | 63.33 | 64.22 | 737,029 | +0.84(+1.32%) |
Jul 10, 2023 | 62.17 | 63.43 | 62.02 | 63.39 | 505,562 | +0.82(+1.31%) |
Jul 07, 2023 | 62.12 | 63.21 | 62.12 | 62.57 | 678,355 | +0.67(+1.08%) |
Jul 06, 2023 | 62.49 | 63.37 | 61.71 | 61.90 | 948,366 | -1.48(-2.33%) |
Jul 05, 2023 | 63.14 | 63.59 | 62.74 | 63.38 | 555,675 | -0.14(-0.22%) |
Jul 03, 2023 | 63.26 | 63.85 | 62.93 | 63.52 | 291,543 | +0.17(+0.27%) |
Jun 30, 2023 | 62.73 | 63.58 | 61.98 | 63.35 | 1,531,739 | +1.27(+2.04%) |
Jun 29, 2023 | 61.66 | 62.56 | 61.60 | 62.08 | 1,246,587 | +0.19(+0.31%) |
Jun 28, 2023 | 62.13 | 62.52 | 61.71 | 61.89 | 882,950 | -0.32(-0.51%) |
Jun 27, 2023 | 61.19 | 62.38 | 61.19 | 62.21 | 1,142,290 | +1.50(+2.46%) |
Jun 26, 2023 | 60.43 | 61.27 | 60.19 | 60.71 | 799,197 | +0.28(+0.46%) |
Jun 23, 2023 | 60.49 | 60.83 | 59.89 | 60.43 | 768,337 | -1.11(-1.80%) |
Jun 22, 2023 | 60.56 | 61.85 | 60.33 | 61.54 | 1,068,925 | +0.68(+1.11%) |
Jun 21, 2023 | 60.93 | 61.55 | 60.66 | 60.86 | 951,266 | +0.06(+0.10%) |
Jun 20, 2023 | 59.89 | 61.08 | 58.95 | 60.80 | 991,594 | -0.23(-0.38%) |
Jun 16, 2023 | 61.90 | 62.02 | 60.86 | 61.03 | 1,195,768 | -0.41(-0.67%) |
Jun 15, 2023 | 60.49 | 61.50 | 60.09 | 61.44 | 620,476 | +6.56(+11.96%) |
May 08, 2023 | 55.69 | 55.94 | 54.13 | 54.88 | 954,715 | -0.44(-0.79%) |
May 05, 2023 | 54.65 | 55.74 | 54.41 | 55.32 | 769,574 | +1.41(+2.61%) |
May 04, 2023 | 54.75 | 54.96 | 53.27 | 53.91 | 1,300,290 | -1.47(-2.65%) |
May 03, 2023 | 56.68 | 56.94 | 55.14 | 55.38 | 1,108,414 | -0.82(-1.46%) |
May 02, 2023 | 56.84 | 57.82 | 54.80 | 56.20 | 1,535,543 | -0.35(-0.62%) |
May 01, 2023 | 56.18 | 57.20 | 56.16 | 56.55 | 1,028,568 | +0.34(+0.60%) |
Apr 28, 2023 | 55.12 | 56.53 | 54.88 | 56.21 | 799,170 | +1.00(+1.81%) |
Apr 27, 2023 | 55.65 | 55.65 | 54.32 | 55.21 | 1,303,272 | +1.21(+2.23%) |
Apr 26, 2023 | 54.19 | 55.10 | 53.97 | 54.00 | 720,306 | +0.13(+0.24%) |
Apr 25, 2023 | 54.59 | 54.97 | 53.69 | 53.87 | 664,357 | -1.37(-2.47%) |
Apr 24, 2023 | 55.73 | 56.24 | 55.04 | 55.24 | 596,283 | -0.43(-0.77%) |
Apr 21, 2023 | 55.07 | 55.77 | 54.61 | 55.67 | 980,374 | +0.55(+1.00%) |
Apr 20, 2023 | 55.57 | 55.72 | 54.82 | 55.12 | 538,702 | -0.54(-0.97%) |
Apr 19, 2023 | 55.47 | 55.84 | 55.02 | 55.66 | 551,242 | -0.50(-0.89%) |
Apr 18, 2023 | 56.43 | 56.64 | 55.80 | 56.16 | 599,431 | +0.10(+0.18%) |
Apr 17, 2023 | 55.27 | 56.29 | 55.09 | 56.06 | 553,703 | +0.81(+1.46%) |
Apr 14, 2023 | 55.70 | 56.41 | 55.05 | 55.25 | 885,649 | -0.37(-0.66%) |
Apr 13, 2023 | 55.55 | 56.10 | 54.86 | 55.62 | 889,127 | +0.27(+0.49%) |
Apr 12, 2023 | 55.00 | 55.77 | 54.05 | 55.35 | 1,695,261 | +1.53(+2.84%) |
Apr 11, 2023 | 55.11 | 55.26 | 53.77 | 53.82 | 872,137 | -0.93(-1.69%) |
Apr 10, 2023 | 54.28 | 55.17 | 54.13 | 54.75 | 541,252 | +0.25(+0.46%) |
Apr 06, 2023 | 54.02 | 55.03 | 53.57 | 54.50 | 1,338,895 | +0.62(+1.15%) |
Apr 05, 2023 | 54.79 | 55.10 | 53.41 | 53.88 | 1,516,116 | -1.36(-2.46%) |
Apr 04, 2023 | 56.41 | 56.47 | 54.95 | 55.24 | 1,335,815 | -0.85(-1.51%) |
Apr 03, 2023 | 56.55 | 56.79 | 55.44 | 56.09 | 1,284,958 | +0.01(+0.02%) |
Mar 31, 2023 | 56.07 | 57.07 | 55.97 | 56.08 | 1,601,769 | +0.86(+1.55%) |
Mar 30, 2023 | 54.71 | 55.87 | 54.51 | 55.22 | 1,620,913 | +1.67(+3.11%) |
Mar 29, 2023 | 53.63 | 53.98 | 53.18 | 53.55 | 1,156,342 | +0.75(+1.42%) |
Mar 28, 2023 | 51.26 | 52.91 | 51.19 | 52.81 | 1,470,313 | +1.47(+2.86%) |
Mar 27, 2023 | 50.90 | 51.73 | 50.48 | 51.34 | 1,138,132 | +1.16(+2.31%) |
Mar 24, 2023 | 50.04 | 50.62 | 49.44 | 50.18 | 1,664,445 | -0.69(-1.35%) |
Mar 23, 2023 | 51.76 | 52.13 | 49.55 | 50.87 | 2,318,638 | -0.59(-1.14%) |
Mar 22, 2023 | 52.66 | 52.83 | 51.39 | 51.46 | 1,378,327 | -1.45(-2.73%) |
Mar 21, 2023 | 53.25 | 54.18 | 52.75 | 52.91 | 1,537,630 | +1.28(+2.47%) |
Mar 20, 2023 | 50.90 | 52.18 | 50.65 | 51.63 | 1,923,253 | +1.04(+2.05%) |
Mar 17, 2023 | 52.57 | 52.62 | 50.36 | 50.59 | 2,070,430 | -2.65(-4.98%) |
Mar 16, 2023 | 51.30 | 53.60 | 50.36 | 53.24 | 2,718,067 | +0.96(+1.83%) |
Mar 15, 2023 | 52.98 | 53.10 | 50.88 | 52.29 | 3,227,259 | -2.08(-3.83%) |
Mar 14, 2023 | 56.32 | 56.86 | 53.84 | 54.37 | 2,544,738 | -0.48(-0.87%) |
Mar 13, 2023 | 55.10 | 55.63 | 53.96 | 54.85 | 8,112,521 | -1.44(-2.55%) |
Mar 10, 2023 | 57.14 | 57.87 | 55.75 | 56.29 | 3,510,158 | -0.89(-1.55%) |
Mar 09, 2023 | 58.99 | 59.49 | 56.72 | 57.17 | 7,411,961 | -2.64(-4.42%) |
Mar 08, 2023 | 60.59 | 61.79 | 58.76 | 59.82 | 2,430,404 | -2.01(-3.26%) |
Mar 07, 2023 | 61.47 | 62.04 | 60.67 | 61.83 | 602,814 | +0.40(+0.65%) |
Mar 06, 2023 | 63.59 | 63.82 | 61.09 | 61.43 | 1,188,163 | -2.27(-3.57%) |
Mar 03, 2023 | 65.32 | 65.78 | 63.54 | 63.71 | 1,428,288 | -1.59(-2.43%) |
Mar 02, 2023 | 65.57 | 66.67 | 63.03 | 65.29 | 2,019,083 | +2.35(+3.74%) |
Mar 01, 2023 | 62.33 | 63.71 | 61.78 | 62.94 | 995,623 | +0.67(+1.07%) |
Feb 28, 2023 | 61.97 | 62.73 | 61.38 | 62.27 | 1,222,249 | +0.16(+0.26%) |
Feb 27, 2023 | 61.61 | 62.53 | 61.27 | 62.11 | 700,778 | +1.16(+1.90%) |
Feb 24, 2023 | 60.10 | 60.98 | 59.78 | 60.95 | 828,870 | -0.09(-0.15%) |
Feb 23, 2023 | 60.68 | 61.55 | 60.34 | 61.04 | 692,362 | +1.01(+1.68%) |
Feb 22, 2023 | 58.67 | 60.58 | 58.56 | 60.04 | 1,089,981 | +1.46(+2.49%) |
Feb 21, 2023 | 60.33 | 60.40 | 57.87 | 58.58 | 1,399,809 | -2.63(-4.30%) |
Feb 17, 2023 | 62.76 | 62.93 | 60.59 | 61.21 | 898,139 | -1.77(-2.80%) |
Feb 16, 2023 | 62.29 | 63.37 | 61.93 | 62.98 | 705,929 | +0.20(+0.32%) |
Feb 15, 2023 | 62.22 | 62.94 | 62.06 | 62.78 | 388,882 | -0.06(-0.10%) |
Feb 14, 2023 | 61.24 | 62.94 | 61.04 | 62.84 | 483,676 | +1.31(+2.12%) |
Feb 13, 2023 | 61.61 | 61.94 | 61.21 | 61.53 | 581,107 | -0.11(-0.18%) |
Feb 10, 2023 | 61.48 | 61.76 | 60.81 | 61.64 | 554,716 | +0.05(+0.08%) |
Feb 09, 2023 | 62.02 | 62.43 | 61.56 | 61.59 | 494,468 | -0.06(-0.10%) |
Feb 08, 2023 | 61.69 | 62.55 | 61.47 | 61.65 | 561,814 | -0.38(-0.61%) |
Feb 07, 2023 | 61.38 | 62.48 | 60.93 | 62.03 | 549,710 | +0.73(+1.19%) |
Feb 06, 2023 | 62.02 | 62.51 | 60.97 | 61.30 | 663,135 | -1.58(-2.51%) |
Feb 03, 2023 | 63.00 | 63.43 | 62.73 | 62.88 | 373,654 | -0.76(-1.19%) |
Feb 02, 2023 | 64.82 | 65.20 | 63.35 | 63.64 | 667,410 | -0.81(-1.25%) |