Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.27 | 65.45 | 64.86 | 65.10 | 1,817,226 | -0.16(-0.24%) |
Dec 28, 2023 | 64.80 | 65.39 | 64.80 | 65.26 | 1,570,676 | +0.27(+0.41%) |
Dec 27, 2023 | 64.90 | 65.20 | 64.60 | 64.99 | 1,729,768 | -0.22(-0.33%) |
Dec 26, 2023 | 64.79 | 65.27 | 64.64 | 65.21 | 1,667,615 | +0.37(+0.58%) |
Dec 22, 2023 | 64.64 | 65.33 | 64.53 | 64.84 | 2,593,921 | +0.27(+0.41%) |
Dec 21, 2023 | 64.29 | 64.74 | 64.11 | 64.57 | 3,066,737 | +0.36(+0.57%) |
Dec 20, 2023 | 64.93 | 65.51 | 64.17 | 64.21 | 3,546,898 | -1.16(-1.78%) |
Dec 19, 2023 | 64.40 | 65.69 | 64.26 | 65.37 | 4,423,746 | +1.16(+1.81%) |
Dec 18, 2023 | 65.66 | 65.66 | 63.96 | 64.21 | 5,968,234 | -1.12(-1.72%) |
Dec 15, 2023 | 65.33 | 66.04 | 64.99 | 65.33 | 8,765,157 | -0.53(-0.81%) |
Dec 14, 2023 | 65.96 | 66.67 | 65.70 | 65.86 | 4,409,063 | +0.66(+1.01%) |
Dec 13, 2023 | 64.19 | 65.26 | 63.95 | 65.20 | 4,024,018 | +1.01(+1.58%) |
Dec 12, 2023 | 64.03 | 64.38 | 63.81 | 64.19 | 2,947,964 | +0.26(+0.40%) |
Dec 11, 2023 | 63.27 | 64.34 | 63.17 | 63.93 | 3,477,812 | +0.84(+1.33%) |
Dec 08, 2023 | 62.49 | 63.42 | 62.38 | 63.09 | 3,369,917 | +0.62(+0.99%) |
Dec 07, 2023 | 62.70 | 62.90 | 62.21 | 62.47 | 5,001,857 | -0.08(-0.13%) |
Dec 06, 2023 | 63.25 | 63.90 | 62.41 | 62.55 | 3,235,733 | -0.42(-0.67%) |
Dec 05, 2023 | 63.13 | 63.44 | 62.87 | 62.98 | 3,161,540 | -0.57(-0.90%) |
Dec 04, 2023 | 62.35 | 63.56 | 62.09 | 63.55 | 4,268,162 | +0.78(+1.24%) |
Dec 01, 2023 | 62.40 | 63.18 | 62.29 | 62.77 | 4,295,876 | +0.13(+0.20%) |
Nov 30, 2023 | 62.35 | 62.78 | 62.04 | 62.64 | 6,493,755 | +0.46(+0.74%) |
Nov 29, 2023 | 62.48 | 63.05 | 62.15 | 62.18 | 4,482,701 | -0.03(-0.05%) |
Nov 28, 2023 | 62.20 | 62.64 | 61.91 | 62.21 | 2,878,169 | -0.03(-0.05%) |
Nov 27, 2023 | 62.30 | 62.37 | 61.84 | 62.24 | 2,949,437 | -0.32(-0.52%) |
Nov 24, 2023 | 62.21 | 62.97 | 62.15 | 62.56 | 1,639,882 | +0.57(+0.92%) |
Nov 22, 2023 | 61.39 | 62.12 | 61.18 | 61.99 | 2,655,724 | +0.71(+1.16%) |
Nov 21, 2023 | 61.36 | 61.75 | 61.17 | 61.28 | 4,517,350 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 62.00 | 60.89 | 61.54 | 3,526,342 | -0.04(-0.06%) |
Nov 17, 2023 | 61.53 | 61.83 | 61.28 | 61.58 | 4,185,962 | +0.51(+0.84%) |
Nov 16, 2023 | 60.74 | 61.26 | 60.65 | 61.07 | 3,807,808 | +0.21(+0.34%) |
Nov 15, 2023 | 61.60 | 61.92 | 60.77 | 60.86 | 3,237,960 | -0.58(-0.95%) |
Nov 14, 2023 | 60.27 | 61.81 | 60.21 | 61.44 | 3,941,869 | +1.92(+3.23%) |
Nov 13, 2023 | 59.35 | 60.30 | 59.32 | 59.52 | 3,528,045 | -0.03(-0.05%) |
Nov 10, 2023 | 58.79 | 59.60 | 58.53 | 59.55 | 3,234,087 | +1.16(+1.99%) |
Nov 09, 2023 | 58.81 | 59.08 | 58.32 | 58.39 | 2,825,198 | -0.04(-0.07%) |
Nov 08, 2023 | 58.55 | 58.93 | 57.97 | 58.43 | 3,654,495 | -0.18(-0.30%) |
Nov 07, 2023 | 58.70 | 59.08 | 58.28 | 58.60 | 4,214,457 | -0.37(-0.63%) |
Nov 06, 2023 | 60.26 | 60.27 | 58.31 | 58.98 | 4,569,470 | -1.30(-2.15%) |
Nov 03, 2023 | 59.64 | 60.90 | 59.64 | 60.27 | 4,220,849 | +1.71(+2.92%) |
Nov 02, 2023 | 58.55 | 60.76 | 57.77 | 58.57 | 4,679,455 | +0.03(+0.05%) |
Nov 01, 2023 | 58.56 | 58.89 | 57.76 | 58.54 | 4,428,889 | -0.03(-0.05%) |
Oct 31, 2023 | 58.16 | 58.62 | 57.81 | 58.57 | 2,779,885 | +0.58(+0.99%) |
Oct 30, 2023 | 57.52 | 58.20 | 57.07 | 57.99 | 3,211,106 | +1.10(+1.94%) |
Oct 27, 2023 | 58.11 | 58.30 | 56.52 | 56.89 | 4,802,517 | -1.28(-2.20%) |
Oct 26, 2023 | 57.55 | 58.57 | 57.52 | 58.16 | 3,231,452 | +0.62(+1.09%) |
Oct 25, 2023 | 57.86 | 58.33 | 57.30 | 57.54 | 3,827,631 | -0.24(-0.42%) |
Oct 24, 2023 | 57.36 | 57.88 | 57.22 | 57.78 | 5,410,531 | +0.70(+1.23%) |
Oct 23, 2023 | 58.49 | 58.55 | 57.03 | 57.08 | 8,704,364 | -1.59(-2.71%) |
Oct 20, 2023 | 60.35 | 60.44 | 58.29 | 58.67 | 4,703,165 | -1.76(-2.91%) |
Oct 19, 2023 | 61.41 | 61.76 | 60.19 | 60.43 | 4,086,867 | -1.13(-1.84%) |
Oct 18, 2023 | 61.91 | 62.14 | 61.13 | 61.56 | 3,053,162 | -0.84(-1.35%) |
Oct 17, 2023 | 61.45 | 63.15 | 61.45 | 62.40 | 4,191,592 | +0.58(+0.93%) |
Oct 16, 2023 | 61.23 | 62.44 | 60.95 | 61.82 | 2,684,786 | +1.26(+2.08%) |
Oct 13, 2023 | 61.61 | 62.09 | 60.43 | 60.57 | 3,087,249 | -0.41(-0.67%) |
Oct 12, 2023 | 61.58 | 61.64 | 60.34 | 60.98 | 2,681,794 | -0.36(-0.59%) |
Oct 11, 2023 | 61.02 | 61.63 | 60.58 | 61.34 | 3,220,633 | +0.65(+1.08%) |
Oct 10, 2023 | 60.51 | 61.36 | 60.51 | 60.68 | 3,166,115 | +0.27(+0.45%) |
Oct 09, 2023 | 59.56 | 60.49 | 59.48 | 60.41 | 3,259,374 | +0.57(+0.95%) |
Oct 06, 2023 | 58.38 | 60.14 | 58.14 | 59.84 | 4,035,521 | +1.01(+1.71%) |
Oct 05, 2023 | 58.06 | 58.99 | 58.01 | 58.84 | 3,721,902 | +0.28(+0.48%) |
Oct 04, 2023 | 58.71 | 58.81 | 57.57 | 58.56 | 3,545,335 | -0.25(-0.43%) |
Oct 03, 2023 | 59.62 | 59.82 | 58.27 | 58.81 | 3,891,236 | -1.40(-2.32%) |
Oct 02, 2023 | 60.98 | 61.25 | 59.72 | 60.20 | 3,340,059 | -1.19(-1.94%) |
Sep 29, 2023 | 61.57 | 62.09 | 61.20 | 61.40 | 3,412,915 | +0.01(+0.02%) |
Sep 28, 2023 | 61.16 | 61.81 | 61.13 | 61.39 | 3,569,652 | +0.10(+0.16%) |
Sep 27, 2023 | 61.66 | 61.84 | 60.56 | 61.29 | 7,290,883 | -0.25(-0.41%) |
Sep 26, 2023 | 63.00 | 63.48 | 61.52 | 61.54 | 5,686,213 | -1.94(-3.06%) |
Sep 25, 2023 | 62.58 | 63.50 | 63.15 | 63.48 | 2,393,360 | +0.61(+0.98%) |
Sep 22, 2023 | 63.13 | 63.77 | 62.78 | 62.87 | 2,554,441 | -0.26(-0.42%) |
Sep 21, 2023 | 64.27 | 64.28 | 62.92 | 63.13 | 5,012,132 | -1.37(-2.12%) |
Sep 20, 2023 | 65.06 | 65.37 | 64.48 | 64.50 | 4,244,689 | -0.26(-0.41%) |
Sep 19, 2023 | 64.90 | 65.21 | 64.31 | 64.76 | 3,413,329 | +0.06(+0.09%) |
Sep 18, 2023 | 64.07 | 64.78 | 63.59 | 64.70 | 3,734,340 | +0.63(+0.99%) |
Sep 15, 2023 | 63.80 | 64.59 | 63.76 | 64.07 | 7,875,780 | -0.27(-0.42%) |
Sep 14, 2023 | 63.53 | 64.38 | 63.17 | 64.34 | 5,061,772 | +2.09(+3.35%) |
Sep 13, 2023 | 62.66 | 62.89 | 61.99 | 62.25 | 4,662,470 | -0.20(-0.31%) |
Sep 12, 2023 | 62.00 | 63.04 | 61.90 | 62.45 | 3,410,412 | +0.58(+0.93%) |
Sep 11, 2023 | 62.14 | 62.68 | 61.72 | 61.87 | 2,242,144 | +0.09(+0.14%) |
Sep 08, 2023 | 61.21 | 62.14 | 61.04 | 61.79 | 2,890,858 | +0.53(+0.86%) |
Sep 07, 2023 | 61.43 | 61.97 | 61.00 | 61.26 | 3,233,243 | -0.42(-0.68%) |
Sep 06, 2023 | 61.83 | 62.33 | 61.41 | 61.68 | 3,102,883 | -0.56(-0.89%) |
Sep 05, 2023 | 62.75 | 63.30 | 62.22 | 62.23 | 4,077,111 | -0.52(-0.82%) |
Sep 01, 2023 | 62.26 | 63.01 | 62.26 | 62.75 | 3,163,301 | +0.94(+1.52%) |
Aug 31, 2023 | 61.61 | 61.96 | 61.31 | 61.81 | 5,075,702 | +0.39(+0.64%) |
Aug 30, 2023 | 61.53 | 61.88 | 61.26 | 61.42 | 2,401,366 | +0.09(+0.14%) |
Aug 29, 2023 | 61.26 | 61.61 | 60.82 | 61.34 | 2,904,682 | +0.31(+0.51%) |
Aug 28, 2023 | 61.00 | 61.47 | 60.82 | 61.02 | 2,187,274 | +0.12(+0.19%) |
Aug 25, 2023 | 60.98 | 61.23 | 60.22 | 60.91 | 2,161,561 | +0.14(+0.22%) |
Aug 24, 2023 | 60.19 | 61.40 | 60.02 | 60.77 | 2,477,717 | +0.53(+0.87%) |
Aug 23, 2023 | 59.88 | 60.31 | 59.58 | 60.24 | 2,306,934 | +0.40(+0.67%) |
Aug 22, 2023 | 60.34 | 60.84 | 59.63 | 59.84 | 2,586,566 | -0.61(-1.02%) |
Aug 21, 2023 | 60.76 | 61.05 | 59.97 | 60.46 | 2,190,757 | -0.30(-0.50%) |
Aug 18, 2023 | 59.84 | 61.07 | 59.78 | 60.76 | 3,304,941 | +0.41(+0.68%) |
Aug 17, 2023 | 60.61 | 61.36 | 60.24 | 60.35 | 3,857,193 | +0.18(+0.29%) |
Aug 16, 2023 | 60.28 | 60.92 | 60.02 | 60.18 | 2,636,807 | -0.20(-0.32%) |
Aug 15, 2023 | 61.34 | 61.61 | 60.30 | 60.37 | 3,768,022 | -1.67(-2.69%) |
Aug 14, 2023 | 61.98 | 62.43 | 61.85 | 62.04 | 2,832,834 | -0.08(-0.13%) |
Aug 11, 2023 | 61.17 | 62.23 | 60.96 | 62.12 | 2,924,657 | +0.97(+1.58%) |
Aug 10, 2023 | 61.09 | 61.89 | 60.66 | 61.15 | 4,011,544 | +0.03(+0.05%) |
Aug 09, 2023 | 61.81 | 62.30 | 61.07 | 61.12 | 2,993,428 | -0.85(-1.37%) |
Aug 08, 2023 | 61.58 | 62.16 | 60.81 | 61.97 | 4,469,901 | -0.66(-1.06%) |
Aug 07, 2023 | 61.86 | 63.11 | 61.86 | 62.63 | 3,914,515 | +1.14(+1.86%) |
Aug 04, 2023 | 62.47 | 63.05 | 61.36 | 61.49 | 4,344,257 | -0.86(-1.38%) |
Aug 03, 2023 | 61.49 | 62.76 | 60.70 | 62.35 | 5,636,102 | +1.62(+2.66%) |
Aug 02, 2023 | 60.62 | 61.37 | 60.37 | 60.74 | 6,620,079 | -0.07(-0.11%) |
Aug 01, 2023 | 60.66 | 61.00 | 60.40 | 60.81 | 4,454,180 | -0.15(-0.24%) |
Jul 31, 2023 | 60.73 | 61.13 | 60.70 | 60.95 | 3,170,644 | +0.40(+0.66%) |
Jul 28, 2023 | 60.93 | 60.97 | 60.15 | 60.55 | 3,928,484 | +0.23(+0.39%) |
Jul 27, 2023 | 61.07 | 61.31 | 60.32 | 60.32 | 3,980,336 | -0.51(-0.84%) |
Jul 26, 2023 | 60.02 | 60.97 | 59.90 | 60.83 | 3,175,504 | +1.09(+1.83%) |
Jul 25, 2023 | 59.92 | 60.11 | 59.45 | 59.74 | 3,263,328 | -0.25(-0.42%) |
Jul 24, 2023 | 59.35 | 60.55 | 59.31 | 59.99 | 2,987,435 | +0.76(+1.27%) |
Jul 21, 2023 | 59.17 | 59.37 | 58.59 | 59.24 | 3,451,768 | +0.25(+0.43%) |
Jul 20, 2023 | 58.76 | 59.19 | 58.39 | 58.99 | 3,338,764 | +0.66(+1.13%) |
Jul 19, 2023 | 57.38 | 58.36 | 57.29 | 58.33 | 4,437,141 | +0.86(+1.50%) |
Jul 18, 2023 | 56.87 | 58.04 | 56.82 | 57.47 | 3,418,260 | +0.36(+0.63%) |
Jul 17, 2023 | 56.16 | 57.46 | 56.09 | 57.11 | 2,968,562 | +0.81(+1.44%) |
Jul 14, 2023 | 57.36 | 57.42 | 55.85 | 56.30 | 3,469,271 | -0.98(-1.71%) |
Jul 13, 2023 | 56.84 | 57.49 | 56.70 | 57.27 | 4,240,968 | +0.45(+0.80%) |
Jul 12, 2023 | 58.07 | 58.28 | 56.64 | 56.82 | 5,995,344 | -0.52(-0.91%) |
Jul 11, 2023 | 55.87 | 57.42 | 55.87 | 57.34 | 6,191,838 | +1.77(+3.19%) |
Jul 10, 2023 | 55.59 | 56.30 | 55.38 | 55.57 | 4,163,918 | -0.19(-0.35%) |
Jul 07, 2023 | 54.83 | 56.16 | 54.81 | 55.76 | 4,768,900 | +0.87(+1.59%) |
Jul 06, 2023 | 54.40 | 55.07 | 54.36 | 54.89 | 4,615,003 | -0.07(-0.12%) |
Jul 05, 2023 | 54.52 | 55.26 | 54.33 | 54.96 | 3,912,307 | -0.48(-0.87%) |
Jul 03, 2023 | 54.89 | 55.96 | 54.80 | 55.44 | 2,509,551 | +0.73(+1.33%) |
Jun 30, 2023 | 54.69 | 55.07 | 54.32 | 54.72 | 6,044,378 | +0.34(+0.62%) |
Jun 29, 2023 | 53.49 | 54.49 | 53.41 | 54.38 | 5,181,237 | +1.27(+2.39%) |
Jun 28, 2023 | 52.94 | 53.16 | 52.19 | 53.11 | 5,281,430 | -0.11(-0.20%) |
Jun 27, 2023 | 52.88 | 53.49 | 52.31 | 53.22 | 4,971,775 | +0.89(+1.70%) |
Jun 26, 2023 | 51.86 | 52.70 | 51.86 | 52.33 | 5,823,642 | +0.71(+1.37%) |
Jun 23, 2023 | 51.31 | 52.07 | 51.27 | 51.62 | 7,255,781 | -0.51(-0.98%) |
Jun 22, 2023 | 52.76 | 52.76 | 51.76 | 52.13 | 4,368,116 | -0.67(-1.26%) |
Jun 21, 2023 | 52.73 | 53.37 | 52.38 | 52.80 | 4,365,012 | +0.03(+0.06%) |
Jun 20, 2023 | 53.19 | 53.40 | 52.02 | 52.77 | 6,179,598 | -0.95(-1.77%) |
Jun 16, 2023 | 53.53 | 54.03 | 53.02 | 53.72 | 10,618,792 | +0.33(+0.62%) |
Jun 15, 2023 | 52.01 | 53.48 | 51.96 | 53.39 | 5,385,537 | +1.18(+2.26%) |
Jun 14, 2023 | 53.54 | 54.21 | 52.09 | 52.21 | 4,548,470 | -1.19(-2.23%) |
Jun 13, 2023 | 52.38 | 53.59 | 52.32 | 53.40 | 7,688,676 | +1.12(+2.15%) |
Jun 12, 2023 | 52.06 | 52.75 | 51.76 | 52.28 | 4,108,945 | +0.14(+0.26%) |
Jun 09, 2023 | 52.13 | 52.58 | 51.90 | 52.14 | 3,824,067 | +0.11(+0.20%) |
Jun 08, 2023 | 53.07 | 53.26 | 51.73 | 52.04 | 5,372,695 | -1.05(-1.99%) |
Jun 07, 2023 | 51.74 | 53.30 | 51.57 | 53.09 | 6,415,470 | +1.40(+2.72%) |
Jun 06, 2023 | 51.04 | 52.10 | 50.90 | 51.69 | 4,375,273 | +0.73(+1.42%) |
Jun 05, 2023 | 51.48 | 51.50 | 50.54 | 50.96 | 5,961,234 | -0.31(-0.60%) |
Jun 02, 2023 | 49.59 | 51.67 | 49.20 | 51.27 | 7,173,228 | +2.51(+5.14%) |
Jun 01, 2023 | 48.17 | 49.12 | 47.96 | 48.76 | 5,115,400 | +0.80(+1.68%) |
May 31, 2023 | 49.32 | 49.46 | 47.80 | 47.96 | 8,571,640 | -2.03(-4.07%) |
May 30, 2023 | 50.60 | 50.60 | 49.50 | 49.99 | 4,418,894 | -0.15(-0.31%) |
May 26, 2023 | 51.01 | 51.34 | 50.14 | 50.15 | 5,449,328 | -0.93(-1.82%) |
May 25, 2023 | 51.37 | 51.37 | 49.93 | 51.08 | 9,607,338 | +2.44(+5.01%) |
May 24, 2023 | 49.88 | 49.98 | 48.50 | 48.64 | 5,843,169 | -1.54(-3.07%) |
May 23, 2023 | 50.75 | 51.18 | 50.16 | 50.18 | 4,494,216 | -0.51(-1.01%) |
May 22, 2023 | 49.96 | 50.77 | 49.65 | 50.69 | 4,178,315 | +0.76(+1.53%) |
May 19, 2023 | 50.57 | 50.72 | 49.72 | 49.93 | 6,162,705 | -0.29(-0.58%) |
May 18, 2023 | 50.03 | 50.27 | 49.50 | 50.22 | 5,492,014 | +0.17(+0.35%) |
May 17, 2023 | 47.98 | 50.13 | 47.84 | 50.04 | 7,080,383 | +2.50(+5.25%) |
May 16, 2023 | 48.92 | 48.92 | 47.38 | 47.55 | 10,772,233 | -1.32(-2.69%) |
May 15, 2023 | 48.41 | 49.11 | 48.17 | 48.86 | 11,007,256 | +0.25(+0.52%) |
May 12, 2023 | 49.62 | 49.69 | 47.62 | 48.61 | 13,094,888 | -0.98(-1.97%) |
May 11, 2023 | 49.66 | 49.82 | 49.16 | 49.59 | 6,298,597 | -0.57(-1.14%) |
May 10, 2023 | 51.24 | 51.37 | 49.70 | 50.16 | 9,341,474 | -0.94(-1.84%) |
May 09, 2023 | 51.30 | 51.42 | 50.77 | 51.10 | 7,998,000 | -0.87(-1.68%) |
May 08, 2023 | 52.59 | 53.08 | 51.82 | 51.97 | 5,599,267 | -0.44(-0.83%) |
May 05, 2023 | 52.75 | 53.46 | 52.27 | 52.40 | 7,093,950 | +0.53(+1.02%) |
May 04, 2023 | 55.66 | 55.74 | 50.99 | 51.88 | 12,912,900 | -4.41(-7.84%) |
May 03, 2023 | 57.22 | 58.09 | 56.24 | 56.29 | 6,555,101 | -0.69(-1.21%) |
May 02, 2023 | 58.17 | 58.32 | 55.93 | 56.98 | 4,979,930 | -1.75(-2.99%) |
May 01, 2023 | 58.43 | 59.25 | 58.38 | 58.73 | 4,907,256 | -0.07(-0.11%) |
Apr 28, 2023 | 57.59 | 58.93 | 57.39 | 58.80 | 4,924,950 | +0.98(+1.69%) |
Apr 27, 2023 | 56.57 | 57.93 | 56.57 | 57.82 | 7,037,264 | +1.33(+2.36%) |
Apr 26, 2023 | 56.61 | 57.37 | 56.09 | 56.49 | 4,670,591 | -0.28(-0.49%) |
Apr 25, 2023 | 57.32 | 57.32 | 56.43 | 56.77 | 4,034,535 | -1.15(-1.99%) |
Apr 24, 2023 | 57.57 | 57.96 | 57.51 | 57.92 | 5,023,818 | +0.23(+0.40%) |
Apr 21, 2023 | 58.11 | 58.19 | 57.25 | 57.69 | 4,065,728 | -0.61(-1.05%) |
Apr 20, 2023 | 58.93 | 59.13 | 58.15 | 58.30 | 4,233,906 | -0.96(-1.62%) |
Apr 19, 2023 | 58.88 | 59.44 | 58.65 | 59.26 | 5,679,964 | +0.48(+0.82%) |
Apr 18, 2023 | 59.22 | 59.26 | 58.73 | 58.78 | 4,191,425 | -0.22(-0.37%) |
Apr 17, 2023 | 57.72 | 59.01 | 57.41 | 59.00 | 4,007,199 | +0.88(+1.52%) |
Apr 14, 2023 | 57.93 | 58.39 | 57.57 | 58.12 | 4,518,562 | +0.81(+1.41%) |
Apr 13, 2023 | 57.38 | 57.44 | 56.78 | 57.31 | 4,634,764 | -0.22(-0.38%) |
Apr 12, 2023 | 57.85 | 58.48 | 57.25 | 57.53 | 4,425,466 | -0.11(-0.18%) |
Apr 11, 2023 | 57.14 | 58.03 | 56.76 | 57.64 | 4,512,328 | +0.61(+1.08%) |
Apr 10, 2023 | 56.49 | 57.28 | 56.48 | 57.03 | 3,038,724 | +0.39(+0.69%) |
Apr 06, 2023 | 56.56 | 56.95 | 56.35 | 56.63 | 4,433,825 | +0.39(+0.70%) |
Apr 05, 2023 | 54.55 | 56.33 | 54.50 | 56.24 | 5,484,021 | +1.17(+2.12%) |
Apr 04, 2023 | 56.28 | 56.34 | 54.39 | 55.07 | 5,605,263 | -0.51(-0.91%) |
Apr 03, 2023 | 55.87 | 56.40 | 55.44 | 55.58 | 5,048,336 | +0.03(+0.05%) |
Mar 31, 2023 | 55.16 | 55.60 | 55.03 | 55.55 | 6,408,019 | +0.85(+1.56%) |
Mar 30, 2023 | 54.75 | 55.46 | 54.45 | 54.70 | 5,078,116 | +0.54(+0.99%) |
Mar 29, 2023 | 54.05 | 54.19 | 53.44 | 54.16 | 5,035,600 | +1.02(+1.91%) |
Mar 28, 2023 | 53.43 | 53.70 | 52.68 | 53.14 | 5,423,103 | -0.40(-0.75%) |
Mar 27, 2023 | 53.30 | 53.85 | 52.33 | 53.54 | 5,701,710 | +1.44(+2.76%) |
Mar 24, 2023 | 50.90 | 52.13 | 50.65 | 52.11 | 6,910,844 | +0.05(+0.09%) |
Mar 23, 2023 | 53.80 | 54.21 | 51.86 | 52.06 | 6,101,545 | -1.74(-3.23%) |
Mar 22, 2023 | 56.04 | 56.44 | 53.70 | 53.79 | 5,840,636 | -2.32(-4.13%) |
Mar 21, 2023 | 56.14 | 56.61 | 55.87 | 56.11 | 8,355,968 | +1.49(+2.72%) |
Mar 20, 2023 | 52.93 | 55.19 | 52.93 | 54.63 | 10,336,208 | +2.02(+3.85%) |
Mar 17, 2023 | 54.71 | 54.99 | 52.48 | 52.61 | 13,640,536 | -2.70(-4.89%) |
Mar 16, 2023 | 53.54 | 55.48 | 52.27 | 55.31 | 8,098,560 | +1.33(+2.47%) |
Mar 15, 2023 | 54.23 | 55.17 | 53.10 | 53.98 | 10,323,366 | -2.66(-4.69%) |
Mar 14, 2023 | 58.42 | 58.73 | 56.04 | 56.63 | 11,410,938 | +0.11(+0.19%) |
Mar 13, 2023 | 57.52 | 58.15 | 56.03 | 56.53 | 10,976,814 | -3.28(-5.48%) |
Mar 10, 2023 | 61.04 | 61.41 | 59.56 | 59.81 | 10,521,140 | -2.20(-3.54%) |
Mar 09, 2023 | 64.76 | 65.00 | 61.66 | 62.00 | 7,768,036 | -2.71(-4.19%) |
Mar 08, 2023 | 66.37 | 66.67 | 63.82 | 64.71 | 6,141,291 | -1.66(-2.50%) |
Mar 07, 2023 | 66.80 | 67.22 | 65.85 | 66.37 | 5,101,720 | -0.44(-0.66%) |
Mar 06, 2023 | 67.38 | 67.74 | 66.53 | 66.81 | 4,103,498 | -0.61(-0.91%) |
Mar 03, 2023 | 66.86 | 67.69 | 66.40 | 67.43 | 4,784,859 | +0.90(+1.35%) |
Mar 02, 2023 | 68.03 | 68.05 | 65.85 | 66.53 | 7,182,759 | -1.80(-2.64%) |
Mar 01, 2023 | 68.55 | 69.71 | 68.22 | 68.33 | 5,088,179 | -0.44(-0.64%) |
Feb 28, 2023 | 69.11 | 69.32 | 68.74 | 68.77 | 3,720,094 | -0.05(-0.07%) |
Feb 27, 2023 | 68.99 | 69.40 | 68.56 | 68.82 | 3,180,785 | -0.06(-0.08%) |
Feb 24, 2023 | 67.04 | 69.25 | 67.03 | 68.87 | 5,447,207 | +1.21(+1.79%) |
Feb 23, 2023 | 68.28 | 68.83 | 67.19 | 67.67 | 3,802,913 | -0.27(-0.40%) |
Feb 22, 2023 | 68.01 | 68.28 | 67.50 | 67.94 | 2,591,297 | -0.18(-0.27%) |
Feb 21, 2023 | 69.03 | 69.19 | 67.57 | 68.12 | 4,180,797 | -1.43(-2.05%) |
Feb 17, 2023 | 69.43 | 70.08 | 69.19 | 69.55 | 7,599,107 | +0.07(+0.10%) |
Feb 16, 2023 | 68.93 | 70.10 | 68.90 | 69.48 | 3,353,406 | +0.03(+0.04%) |
Feb 15, 2023 | 68.90 | 69.47 | 68.65 | 69.45 | 3,050,065 | +0.37(+0.54%) |
Feb 14, 2023 | 69.33 | 69.69 | 68.68 | 69.08 | 2,902,852 | -0.33(-0.47%) |
Feb 13, 2023 | 68.47 | 69.51 | 68.30 | 69.40 | 3,061,849 | +0.95(+1.39%) |
Feb 10, 2023 | 67.60 | 68.48 | 67.49 | 68.45 | 3,145,171 | +0.58(+0.86%) |
Feb 09, 2023 | 68.77 | 69.17 | 67.81 | 67.87 | 4,094,715 | -0.43(-0.63%) |
Feb 08, 2023 | 67.94 | 68.55 | 67.50 | 68.30 | 4,252,683 | -0.02(-0.03%) |
Feb 07, 2023 | 66.78 | 68.59 | 66.61 | 68.32 | 4,306,957 | +1.12(+1.67%) |
Feb 06, 2023 | 66.46 | 67.28 | 66.13 | 67.20 | 5,157,933 | +0.77(+1.15%) |
Feb 03, 2023 | 66.22 | 66.78 | 65.94 | 66.43 | 4,888,956 | +0.08(+0.11%) |
Feb 02, 2023 | 69.45 | 69.66 | 65.37 | 66.35 | 8,750,737 | -2.83(-4.09%) |
Feb 01, 2023 | 68.93 | 69.75 | 68.51 | 69.18 | 5,213,449 | -0.32(-0.47%) |
Jan 31, 2023 | 68.71 | 69.59 | 67.99 | 69.50 | 4,490,504 | +0.82(+1.19%) |
Jan 30, 2023 | 68.21 | 69.14 | 68.21 | 68.69 | 3,135,192 | +0.11(+0.17%) |
Jan 27, 2023 | 68.64 | 69.20 | 68.56 | 68.57 | 2,672,149 | -0.17(-0.25%) |
Jan 26, 2023 | 68.31 | 68.78 | 67.72 | 68.74 | 4,157,224 | +0.63(+0.92%) |
Jan 25, 2023 | 67.05 | 68.13 | 66.95 | 68.11 | 2,707,319 | +0.56(+0.83%) |
Jan 24, 2023 | 61.67 | 67.84 | 58.73 | 67.55 | 3,331,979 | +0.27(+0.40%) |
Jan 23, 2023 | 66.88 | 67.64 | 66.54 | 67.29 | 8,047,770 | +0.48(+0.71%) |
Jan 20, 2023 | 66.49 | 66.94 | 65.89 | 66.81 | 4,514,113 | +0.72(+1.09%) |
Jan 19, 2023 | 66.49 | 66.62 | 65.79 | 66.09 | 3,694,353 | -0.69(-1.04%) |
Jan 18, 2023 | 67.80 | 68.42 | 66.72 | 66.78 | 3,928,900 | -1.34(-1.97%) |
Jan 17, 2023 | 68.46 | 68.65 | 67.94 | 68.12 | 3,237,453 | -0.33(-0.49%) |
Jan 13, 2023 | 67.38 | 68.53 | 67.20 | 68.46 | 2,541,239 | +0.50(+0.74%) |
Jan 12, 2023 | 68.25 | 68.85 | 67.91 | 67.95 | 4,181,070 | -0.17(-0.25%) |
Jan 11, 2023 | 67.98 | 68.31 | 67.74 | 68.12 | 3,099,506 | +0.00(+0.00%) |
Jan 10, 2023 | 67.88 | 68.15 | 67.18 | 68.12 | 3,394,163 | +0.22(+0.32%) |
Jan 09, 2023 | 68.82 | 69.34 | 67.68 | 67.91 | 5,099,716 | -2.13(-3.04%) |
Jan 06, 2023 | 69.96 | 70.36 | 69.66 | 70.04 | 4,087,700 | +0.93(+1.35%) |
Jan 05, 2023 | 69.59 | 69.73 | 68.49 | 69.10 | 3,115,781 | -0.56(-0.81%) |
Jan 04, 2023 | 69.15 | 70.03 | 69.00 | 69.67 | 3,844,428 | +0.99(+1.44%) |