Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 61.83 | 61.90 | 60.81 | 60.83 | 1,381,277 | -0.69(-1.12%) |
Jan 30, 2024 | 61.63 | 61.74 | 61.37 | 61.52 | 989,069 | +0.05(+0.08%) |
Jan 29, 2024 | 61.04 | 61.47 | 61.02 | 61.47 | 1,105,516 | +0.30(+0.48%) |
Jan 26, 2024 | 60.92 | 61.38 | 60.91 | 61.18 | 994,398 | -0.05(-0.08%) |
Jan 25, 2024 | 61.37 | 61.55 | 61.01 | 61.23 | 2,115,214 | -0.22(-0.35%) |
Jan 24, 2024 | 62.41 | 62.44 | 61.44 | 61.44 | 1,066,626 | -0.61(-0.98%) |
Jan 23, 2024 | 61.48 | 62.18 | 60.97 | 62.05 | 2,323,300 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.24 | 61.84 | 62.03 | 1,535,378 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.26 | 61.53 | 62.08 | 887,392 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.87 | 61.20 | 61.78 | 1,209,973 | -0.02(-0.03%) |
Jan 17, 2024 | 61.65 | 61.84 | 61.45 | 61.80 | 1,299,011 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.37 | 62.41 | 62.68 | 1,802,863 | -1.44(-2.24%) |
Jan 12, 2024 | 64.13 | 64.46 | 64.03 | 64.11 | 1,249,669 | -0.07(-0.11%) |
Jan 11, 2024 | 64.03 | 64.20 | 63.55 | 64.18 | 2,731,014 | -1.00(-1.53%) |
Jan 10, 2024 | 64.75 | 65.27 | 64.68 | 65.18 | 2,239,225 | +1.10(+1.72%) |
Jan 09, 2024 | 63.90 | 64.26 | 63.85 | 64.07 | 1,958,743 | -0.43(-0.67%) |
Jan 08, 2024 | 64.03 | 64.51 | 63.99 | 64.51 | 1,671,922 | +1.20(+1.90%) |
Jan 05, 2024 | 63.10 | 63.73 | 63.00 | 63.31 | 1,247,355 | -0.08(-0.12%) |
Jan 04, 2024 | 63.20 | 63.62 | 63.01 | 63.38 | 833,127 | +0.58(+0.93%) |
Jan 03, 2024 | 63.11 | 63.19 | 62.61 | 62.80 | 1,422,116 | -0.50(-0.79%) |
Jan 02, 2024 | 63.12 | 63.64 | 63.12 | 63.31 | 948,943 | -0.36(-0.57%) |
Dec 29, 2023 | 63.80 | 63.90 | 63.51 | 63.67 | 980,730 | -0.07(-0.11%) |
Dec 28, 2023 | 63.86 | 64.05 | 63.64 | 63.74 | 1,093,941 | -0.18(-0.28%) |
Dec 27, 2023 | 63.60 | 63.94 | 63.51 | 63.92 | 857,218 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.94 | 63.31 | 63.67 | 1,075,222 | +0.12(+0.19%) |
Dec 22, 2023 | 63.11 | 63.57 | 63.10 | 63.55 | 1,658,263 | +0.86(+1.37%) |
Dec 21, 2023 | 62.45 | 62.69 | 62.13 | 62.69 | 1,249,199 | +0.74(+1.19%) |
Dec 20, 2023 | 62.76 | 62.93 | 61.94 | 61.96 | 1,547,829 | -0.97(-1.53%) |
Dec 19, 2023 | 62.35 | 62.92 | 62.20 | 62.92 | 1,628,269 | +1.00(+1.61%) |
Dec 18, 2023 | 61.50 | 62.02 | 61.26 | 61.93 | 1,233,598 | +0.34(+0.54%) |
Dec 15, 2023 | 61.76 | 61.90 | 61.52 | 61.59 | 1,578,255 | -0.28(-0.45%) |
Dec 14, 2023 | 61.72 | 62.56 | 61.60 | 61.87 | 2,248,983 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.46 | 60.92 | 62.36 | 2,323,337 | -0.01(-0.02%) |
Dec 12, 2023 | 62.39 | 62.47 | 62.19 | 62.37 | 1,134,301 | +0.24(+0.38%) |
Dec 11, 2023 | 61.86 | 62.18 | 61.86 | 62.13 | 815,340 | +0.04(+0.06%) |
Dec 08, 2023 | 62.05 | 62.35 | 62.00 | 62.09 | 912,554 | +0.14(+0.22%) |
Dec 07, 2023 | 61.72 | 61.98 | 61.65 | 61.96 | 998,178 | +0.37(+0.61%) |
Dec 06, 2023 | 62.39 | 62.46 | 61.57 | 61.58 | 1,302,626 | -0.66(-1.06%) |
Dec 05, 2023 | 62.07 | 62.48 | 61.94 | 62.24 | 2,377,489 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.50 | 61.94 | 62.22 | 1,149,814 | -0.24(-0.38%) |
Dec 01, 2023 | 62.01 | 62.58 | 61.91 | 62.46 | 1,351,610 | +0.45(+0.73%) |
Nov 30, 2023 | 61.85 | 62.01 | 61.48 | 62.01 | 1,234,212 | +0.32(+0.51%) |
Nov 29, 2023 | 62.01 | 62.06 | 61.59 | 61.69 | 1,175,577 | -0.18(-0.29%) |
Nov 28, 2023 | 61.69 | 61.99 | 61.58 | 61.87 | 1,000,934 | +0.19(+0.30%) |
Nov 27, 2023 | 61.90 | 61.95 | 61.48 | 61.68 | 1,241,105 | -0.50(-0.81%) |
Nov 24, 2023 | 61.89 | 62.30 | 61.87 | 62.18 | 833,845 | +0.40(+0.65%) |
Nov 22, 2023 | 61.58 | 61.79 | 61.34 | 61.78 | 1,203,952 | +0.66(+1.08%) |
Nov 21, 2023 | 61.13 | 61.28 | 61.00 | 61.12 | 1,103,835 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.10 | 60.55 | 60.92 | 1,420,051 | +0.49(+0.82%) |
Nov 17, 2023 | 60.54 | 60.62 | 60.08 | 60.43 | 1,877,930 | +0.22(+0.36%) |
Nov 16, 2023 | 60.14 | 60.54 | 60.10 | 60.21 | 973,245 | -0.08(-0.13%) |
Nov 15, 2023 | 60.39 | 60.64 | 60.03 | 60.29 | 1,706,848 | -0.04(-0.07%) |
Nov 14, 2023 | 59.86 | 60.41 | 59.66 | 60.33 | 2,524,185 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.15 | 58.31 | 58.83 | 1,755,361 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.84 | 57.44 | 58.73 | 2,846,034 | -0.24(-0.40%) |
Nov 09, 2023 | 59.14 | 59.36 | 58.89 | 58.97 | 2,864,624 | +0.52(+0.89%) |
Nov 08, 2023 | 58.71 | 58.81 | 58.34 | 58.45 | 2,097,891 | +0.26(+0.44%) |
Nov 07, 2023 | 57.84 | 58.43 | 57.68 | 58.19 | 1,465,765 | +0.18(+0.31%) |
Nov 06, 2023 | 58.03 | 58.19 | 57.83 | 58.01 | 1,739,787 | -0.03(-0.05%) |
Nov 03, 2023 | 58.00 | 58.42 | 57.90 | 58.04 | 3,440,554 | +0.77(+1.34%) |
Nov 02, 2023 | 56.98 | 57.34 | 56.67 | 57.28 | 2,203,879 | +1.31(+2.34%) |
Nov 01, 2023 | 55.60 | 55.98 | 55.19 | 55.97 | 3,746,811 | -0.07(-0.12%) |
Oct 31, 2023 | 54.93 | 56.14 | 54.91 | 56.03 | 3,514,106 | +2.80(+5.26%) |
Oct 30, 2023 | 53.32 | 53.41 | 52.96 | 53.24 | 2,277,309 | +1.18(+2.27%) |
Oct 27, 2023 | 52.83 | 52.87 | 51.97 | 52.05 | 2,392,834 | -0.54(-1.03%) |
Oct 26, 2023 | 52.88 | 53.10 | 52.47 | 52.60 | 1,593,824 | -0.35(-0.67%) |
Oct 25, 2023 | 52.94 | 53.37 | 52.58 | 52.95 | 2,612,652 | +0.32(+0.60%) |
Oct 24, 2023 | 52.24 | 52.64 | 52.20 | 52.63 | 2,386,243 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.29 | 51.59 | 51.91 | 1,417,298 | +0.11(+0.21%) |
Oct 20, 2023 | 52.29 | 52.39 | 51.76 | 51.80 | 1,500,259 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.02 | 52.24 | 52.50 | 1,755,768 | +0.02(+0.04%) |
Oct 18, 2023 | 52.84 | 52.98 | 52.35 | 52.48 | 1,638,610 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.47 | 52.93 | 53.23 | 3,308,821 | -0.31(-0.57%) |
Oct 16, 2023 | 53.08 | 53.64 | 52.78 | 53.53 | 1,467,934 | +0.61(+1.15%) |
Oct 13, 2023 | 52.89 | 53.01 | 52.57 | 52.92 | 1,862,341 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.62 | 52.83 | 3,048,651 | -0.92(-1.70%) |
Oct 11, 2023 | 53.78 | 53.95 | 53.50 | 53.75 | 2,087,415 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.02 | 52.50 | 52.85 | 2,120,262 | +1.08(+2.09%) |
Oct 09, 2023 | 51.54 | 51.78 | 51.21 | 51.77 | 1,464,844 | -0.26(-0.49%) |
Oct 06, 2023 | 51.58 | 52.25 | 50.90 | 52.02 | 6,518,240 | +0.02(+0.04%) |
Oct 05, 2023 | 53.11 | 53.38 | 51.55 | 52.00 | 5,057,558 | -0.22(-0.41%) |
Oct 04, 2023 | 52.26 | 52.34 | 51.70 | 52.22 | 1,959,737 | +0.02(+0.04%) |
Oct 03, 2023 | 52.25 | 52.48 | 51.90 | 52.20 | 2,303,400 | -0.43(-0.82%) |
Oct 02, 2023 | 53.71 | 53.78 | 52.47 | 52.63 | 2,926,158 | -1.85(-3.40%) |
Sep 29, 2023 | 54.93 | 54.96 | 54.48 | 54.49 | 2,986,701 | +1.71(+3.25%) |
Sep 28, 2023 | 52.62 | 53.10 | 52.50 | 52.77 | 1,529,204 | +0.18(+0.34%) |
Sep 27, 2023 | 53.39 | 53.41 | 52.34 | 52.60 | 1,572,261 | -0.87(-1.62%) |
Sep 26, 2023 | 53.73 | 53.97 | 53.41 | 53.46 | 1,478,470 | -0.93(-1.70%) |
Sep 25, 2023 | 54.91 | 54.42 | 54.27 | 54.39 | 1,445,228 | -1.22(-2.20%) |
Sep 22, 2023 | 56.06 | 56.15 | 55.57 | 55.61 | 1,035,498 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 55.99 | 1,964,297 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.76 | 56.40 | 56.55 | 1,740,226 | -0.09(-0.16%) |
Sep 19, 2023 | 56.87 | 56.94 | 56.57 | 56.64 | 1,084,893 | -0.16(-0.28%) |
Sep 18, 2023 | 56.23 | 56.80 | 56.12 | 56.79 | 1,658,005 | +0.76(+1.35%) |
Sep 15, 2023 | 56.20 | 56.49 | 55.97 | 56.03 | 2,588,262 | +0.02(+0.04%) |
Sep 14, 2023 | 55.40 | 56.07 | 55.18 | 56.01 | 1,849,199 | +0.82(+1.48%) |
Sep 13, 2023 | 55.00 | 55.49 | 55.00 | 55.20 | 1,966,898 | -0.16(-0.28%) |
Sep 12, 2023 | 55.75 | 55.97 | 55.32 | 55.35 | 1,555,421 | -0.86(-1.52%) |
Sep 11, 2023 | 55.73 | 56.30 | 55.65 | 56.21 | 2,360,669 | +0.82(+1.48%) |
Sep 08, 2023 | 55.36 | 55.52 | 55.26 | 55.39 | 1,019,974 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.60 | 55.24 | 55.37 | 1,912,402 | +0.17(+0.30%) |
Sep 06, 2023 | 55.08 | 55.67 | 54.99 | 55.21 | 3,095,025 | +0.31(+0.56%) |
Sep 05, 2023 | 55.04 | 55.08 | 54.73 | 54.90 | 1,979,780 | -0.45(-0.82%) |
Sep 01, 2023 | 56.07 | 56.16 | 55.14 | 55.35 | 2,932,112 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.75 | 56.01 | 56.05 | 1,797,185 | -0.95(-1.66%) |
Aug 30, 2023 | 57.12 | 57.42 | 56.97 | 57.00 | 1,674,346 | -0.07(-0.12%) |
Aug 29, 2023 | 56.29 | 57.08 | 56.29 | 57.07 | 2,557,711 | +0.66(+1.17%) |
Aug 28, 2023 | 56.26 | 56.53 | 56.18 | 56.41 | 1,212,961 | +0.58(+1.04%) |
Aug 25, 2023 | 56.02 | 56.02 | 55.37 | 55.83 | 1,423,006 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.17 | 55.58 | 55.61 | 1,310,229 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.08 | 55.26 | 56.07 | 1,615,037 | +0.76(+1.37%) |
Aug 22, 2023 | 55.32 | 55.41 | 55.18 | 55.31 | 1,690,209 | -0.06(-0.11%) |
Aug 21, 2023 | 55.46 | 55.57 | 55.03 | 55.37 | 1,982,687 | +0.44(+0.81%) |
Aug 18, 2023 | 54.41 | 55.01 | 54.34 | 54.93 | 1,683,124 | +0.35(+0.65%) |
Aug 17, 2023 | 54.65 | 54.88 | 54.41 | 54.58 | 1,348,470 | +0.33(+0.62%) |
Aug 16, 2023 | 54.59 | 54.79 | 54.22 | 54.24 | 1,529,137 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.69 | 1,380,759 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.00 | 55.52 | 1,360,169 | +0.05(+0.09%) |
Aug 11, 2023 | 55.49 | 55.75 | 55.30 | 55.47 | 1,734,894 | -0.53(-0.95%) |
Aug 10, 2023 | 56.13 | 56.51 | 55.96 | 56.00 | 2,040,136 | +0.34(+0.60%) |
Aug 09, 2023 | 55.62 | 55.88 | 55.48 | 55.67 | 1,951,827 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.97 | 55.49 | 2,209,094 | -0.12(-0.21%) |
Aug 07, 2023 | 55.75 | 55.81 | 55.49 | 55.61 | 2,655,004 | -0.05(-0.09%) |
Aug 04, 2023 | 55.60 | 56.44 | 55.59 | 55.66 | 3,236,487 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.68 | 56.14 | 4,448,166 | +0.74(+1.33%) |
Aug 02, 2023 | 54.93 | 55.49 | 54.88 | 55.40 | 3,534,949 | -0.60(-1.07%) |
Aug 01, 2023 | 56.31 | 56.45 | 55.70 | 56.00 | 3,153,815 | -0.45(-0.80%) |
Jul 31, 2023 | 56.95 | 57.31 | 56.33 | 56.46 | 3,538,504 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.27 | 57.81 | 57.99 | 1,962,883 | +0.71(+1.24%) |
Jul 27, 2023 | 58.21 | 58.34 | 57.25 | 57.29 | 2,357,371 | -0.54(-0.94%) |
Jul 26, 2023 | 57.44 | 57.93 | 57.42 | 57.83 | 1,905,563 | +0.13(+0.22%) |
Jul 25, 2023 | 57.58 | 57.83 | 57.40 | 57.70 | 2,161,274 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.69 | 57.18 | 57.51 | 2,513,409 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.44 | 57.69 | 2,592,664 | -0.18(-0.31%) |
Jul 20, 2023 | 58.08 | 58.16 | 57.66 | 57.87 | 3,399,778 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.60 | 57.26 | 57.57 | 2,698,377 | +0.92(+1.62%) |
Jul 18, 2023 | 56.65 | 57.08 | 56.47 | 56.65 | 1,299,867 | -0.10(-0.17%) |
Jul 17, 2023 | 56.93 | 56.93 | 56.61 | 56.75 | 1,141,557 | -0.58(-1.01%) |
Jul 14, 2023 | 57.48 | 57.52 | 57.18 | 57.33 | 1,333,554 | +0.04(+0.07%) |
Jul 13, 2023 | 57.33 | 57.38 | 56.98 | 57.30 | 1,898,216 | +0.91(+1.61%) |
Jul 12, 2023 | 56.17 | 56.63 | 56.07 | 56.39 | 1,905,329 | +1.01(+1.83%) |
Jul 11, 2023 | 55.42 | 55.48 | 55.06 | 55.37 | 1,597,298 | +0.61(+1.12%) |
Jul 10, 2023 | 54.97 | 55.15 | 54.70 | 54.76 | 1,485,945 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.89 | 54.56 | 54.68 | 2,029,174 | +0.17(+0.31%) |
Jul 06, 2023 | 54.87 | 54.97 | 54.30 | 54.52 | 2,266,564 | -1.34(-2.40%) |
Jul 05, 2023 | 56.12 | 56.28 | 55.74 | 55.86 | 1,648,245 | -0.56(-1.00%) |
Jul 03, 2023 | 56.16 | 56.58 | 56.13 | 56.42 | 811,821 | +0.53(+0.95%) |
Jun 30, 2023 | 55.63 | 55.93 | 55.47 | 55.89 | 1,547,263 | +1.11(+2.03%) |
Jun 29, 2023 | 54.73 | 54.96 | 54.66 | 54.77 | 1,783,911 | -0.31(-0.55%) |
Jun 28, 2023 | 55.33 | 55.35 | 55.03 | 55.08 | 1,655,933 | -0.62(-1.11%) |
Jun 27, 2023 | 55.65 | 55.74 | 55.49 | 55.70 | 1,963,028 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.48 | 55.53 | 1,977,464 | -0.75(-1.33%) |
Jun 23, 2023 | 56.48 | 56.54 | 56.17 | 56.28 | 1,592,762 | -0.76(-1.33%) |
Jun 22, 2023 | 57.15 | 57.18 | 56.58 | 57.04 | 1,980,869 | +1.14(+2.04%) |
Jun 21, 2023 | 55.59 | 55.97 | 55.39 | 55.90 | 1,666,212 | -0.03(-0.05%) |
Jun 20, 2023 | 56.27 | 56.32 | 55.86 | 55.93 | 2,124,845 | -1.43(-2.49%) |
Jun 16, 2023 | 58.09 | 58.27 | 57.28 | 57.35 | 3,601,824 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.73 | 56.43 | 57.71 | 4,173,525 | -6.02(-9.45%) |
May 08, 2023 | 63.88 | 63.96 | 63.52 | 63.73 | 1,402,042 | -0.15(-0.23%) |
May 05, 2023 | 63.17 | 64.33 | 62.42 | 63.88 | 3,571,537 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.85 | 64.93 | 3,734,936 | +2.18(+3.47%) |
May 03, 2023 | 62.98 | 63.16 | 62.55 | 62.75 | 3,365,904 | +0.83(+1.34%) |
May 02, 2023 | 62.41 | 62.48 | 61.74 | 61.92 | 3,368,850 | -0.93(-1.49%) |
May 01, 2023 | 63.32 | 63.63 | 62.80 | 62.86 | 1,414,962 | -0.33(-0.52%) |
Apr 28, 2023 | 62.73 | 63.48 | 62.67 | 63.19 | 2,139,292 | -1.19(-1.84%) |
Apr 27, 2023 | 63.75 | 64.41 | 63.71 | 64.37 | 1,409,393 | -0.01(-0.02%) |
Apr 26, 2023 | 64.72 | 64.73 | 64.23 | 64.38 | 1,691,626 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.22 | 63.49 | 63.85 | 1,566,560 | -0.01(-0.02%) |
Apr 24, 2023 | 64.24 | 64.42 | 63.71 | 63.86 | 2,341,407 | +0.14(+0.21%) |
Apr 21, 2023 | 63.56 | 63.79 | 63.27 | 63.72 | 3,120,913 | +0.09(+0.14%) |
Apr 20, 2023 | 63.89 | 63.99 | 63.48 | 63.63 | 2,262,380 | -0.53(-0.82%) |
Apr 19, 2023 | 63.74 | 64.21 | 63.50 | 64.16 | 2,881,329 | +1.57(+2.50%) |
Apr 18, 2023 | 62.84 | 62.84 | 62.43 | 62.59 | 1,778,291 | -0.54(-0.86%) |
Apr 17, 2023 | 63.05 | 63.33 | 62.84 | 63.14 | 2,051,194 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.00 | 62.49 | 62.79 | 3,083,817 | +0.21(+0.34%) |
Apr 13, 2023 | 62.40 | 62.72 | 62.03 | 62.57 | 5,404,490 | +0.93(+1.51%) |
Apr 12, 2023 | 62.63 | 62.75 | 61.61 | 61.64 | 6,043,740 | -1.68(-2.66%) |
Apr 11, 2023 | 63.40 | 64.25 | 63.19 | 63.32 | 6,614,938 | +0.15(+0.23%) |
Apr 10, 2023 | 63.21 | 63.30 | 62.27 | 63.18 | 3,974,483 | -1.34(-2.08%) |
Apr 06, 2023 | 64.49 | 64.93 | 64.45 | 64.52 | 2,171,444 | -0.16(-0.24%) |
Apr 05, 2023 | 65.07 | 65.17 | 64.63 | 64.68 | 1,813,053 | -0.03(-0.05%) |
Apr 04, 2023 | 64.95 | 65.17 | 64.41 | 64.70 | 2,149,203 | -0.04(-0.06%) |
Apr 03, 2023 | 64.69 | 64.97 | 64.47 | 64.74 | 1,231,775 | -0.16(-0.24%) |
Mar 31, 2023 | 65.15 | 65.25 | 64.57 | 64.90 | 1,433,175 | +0.33(+0.51%) |
Mar 30, 2023 | 64.31 | 64.60 | 64.11 | 64.57 | 1,651,054 | +1.06(+1.67%) |
Mar 29, 2023 | 62.87 | 63.52 | 62.58 | 63.51 | 1,982,209 | +1.78(+2.88%) |
Mar 28, 2023 | 61.01 | 61.82 | 60.94 | 61.73 | 1,689,711 | +0.49(+0.79%) |
Mar 27, 2023 | 60.85 | 61.28 | 60.85 | 61.24 | 1,153,801 | +0.77(+1.27%) |
Mar 24, 2023 | 59.75 | 60.54 | 59.65 | 60.47 | 1,516,563 | +0.32(+0.53%) |
Mar 23, 2023 | 60.29 | 60.63 | 59.86 | 60.15 | 1,344,572 | +0.19(+0.32%) |
Mar 22, 2023 | 60.45 | 60.81 | 59.92 | 59.96 | 1,603,006 | +0.34(+0.57%) |
Mar 21, 2023 | 59.91 | 59.99 | 59.45 | 59.62 | 1,799,718 | +0.86(+1.46%) |
Mar 20, 2023 | 58.29 | 58.95 | 58.28 | 58.76 | 1,212,400 | +0.50(+0.85%) |
Mar 17, 2023 | 57.80 | 58.56 | 57.73 | 58.27 | 1,610,642 | -0.88(-1.48%) |
Mar 16, 2023 | 58.25 | 59.17 | 58.06 | 59.14 | 1,517,218 | +1.35(+2.34%) |
Mar 15, 2023 | 56.71 | 57.87 | 56.66 | 57.79 | 2,002,025 | -1.35(-2.29%) |
Mar 14, 2023 | 58.98 | 59.30 | 58.68 | 59.14 | 1,746,618 | +1.29(+2.24%) |
Mar 13, 2023 | 57.92 | 58.53 | 57.80 | 57.85 | 2,053,488 | -0.76(-1.29%) |
Mar 10, 2023 | 59.94 | 59.97 | 58.35 | 58.61 | 2,539,589 | -0.03(-0.05%) |
Mar 09, 2023 | 59.32 | 59.81 | 58.60 | 58.64 | 2,706,497 | +0.28(+0.48%) |
Mar 08, 2023 | 58.31 | 58.57 | 58.15 | 58.35 | 2,098,044 | +0.21(+0.37%) |
Mar 07, 2023 | 59.17 | 59.22 | 58.09 | 58.14 | 2,119,318 | -1.27(-2.14%) |
Mar 06, 2023 | 59.58 | 59.73 | 59.26 | 59.41 | 1,716,761 | -0.96(-1.59%) |
Mar 03, 2023 | 59.36 | 60.40 | 59.13 | 60.38 | 2,481,814 | +0.96(+1.62%) |
Mar 02, 2023 | 58.67 | 59.41 | 58.29 | 59.41 | 1,809,291 | +0.82(+1.39%) |
Mar 01, 2023 | 59.52 | 59.57 | 58.38 | 58.60 | 2,051,438 | -0.44(-0.74%) |
Feb 28, 2023 | 59.21 | 59.53 | 58.94 | 59.03 | 1,380,763 | -0.02(-0.03%) |
Feb 27, 2023 | 59.08 | 59.18 | 58.86 | 59.05 | 1,083,427 | +0.39(+0.66%) |
Feb 24, 2023 | 58.48 | 58.67 | 58.15 | 58.66 | 912,680 | -0.46(-0.77%) |
Feb 23, 2023 | 59.04 | 59.18 | 58.65 | 59.12 | 1,033,854 | +0.72(+1.23%) |
Feb 22, 2023 | 58.33 | 58.54 | 58.22 | 58.40 | 1,368,747 | +0.92(+1.61%) |
Feb 21, 2023 | 57.65 | 57.77 | 57.26 | 57.48 | 1,016,267 | +0.27(+0.48%) |
Feb 17, 2023 | 56.64 | 57.35 | 56.64 | 57.21 | 839,088 | -0.06(-0.10%) |
Feb 16, 2023 | 57.28 | 57.55 | 56.98 | 57.26 | 1,195,685 | -0.51(-0.88%) |
Feb 15, 2023 | 57.39 | 57.79 | 57.21 | 57.77 | 1,000,292 | +0.56(+0.99%) |
Feb 14, 2023 | 57.33 | 57.58 | 56.96 | 57.21 | 1,014,783 | -0.05(-0.08%) |
Feb 13, 2023 | 56.68 | 57.29 | 56.59 | 57.25 | 845,203 | +0.80(+1.41%) |
Feb 10, 2023 | 56.39 | 56.62 | 56.24 | 56.46 | 1,056,917 | -0.03(-0.05%) |
Feb 09, 2023 | 57.28 | 57.31 | 56.37 | 56.49 | 1,196,202 | -0.12(-0.21%) |
Feb 08, 2023 | 56.80 | 56.89 | 56.54 | 56.60 | 807,650 | -0.21(-0.38%) |
Feb 07, 2023 | 56.44 | 56.98 | 56.20 | 56.82 | 1,274,607 | -0.30(-0.53%) |
Feb 06, 2023 | 57.12 | 57.27 | 56.90 | 57.12 | 1,008,200 | -0.45(-0.78%) |
Feb 03, 2023 | 57.88 | 57.96 | 57.13 | 57.57 | 2,095,475 | -0.66(-1.14%) |
Feb 02, 2023 | 58.43 | 58.58 | 58.09 | 58.23 | 2,453,858 | -0.39(-0.66%) |