Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.01 | 64.57 | 62.47 | 62.62 | 1,295,616 | -2.22(-3.43%) |
Jan 30, 2024 | 65.00 | 65.58 | 64.80 | 64.84 | 680,136 | -0.55(-0.85%) |
Jan 29, 2024 | 64.43 | 65.51 | 63.66 | 65.40 | 1,471,224 | +0.62(+0.96%) |
Jan 26, 2024 | 65.05 | 65.66 | 64.44 | 64.78 | 912,523 | +0.11(+0.17%) |
Jan 25, 2024 | 65.80 | 65.96 | 64.32 | 64.67 | 1,204,796 | -0.12(-0.18%) |
Jan 24, 2024 | 66.18 | 66.18 | 64.25 | 64.79 | 851,029 | -0.43(-0.66%) |
Jan 23, 2024 | 66.44 | 66.96 | 65.02 | 65.22 | 1,004,344 | -0.43(-0.65%) |
Jan 22, 2024 | 63.63 | 65.70 | 63.24 | 65.65 | 1,255,986 | +2.84(+4.51%) |
Jan 19, 2024 | 63.72 | 63.99 | 61.97 | 62.81 | 879,634 | -0.61(-0.96%) |
Jan 18, 2024 | 63.13 | 63.45 | 62.04 | 63.42 | 1,144,875 | +0.94(+1.50%) |
Jan 17, 2024 | 62.39 | 63.33 | 62.20 | 62.48 | 736,471 | -1.05(-1.65%) |
Jan 16, 2024 | 61.77 | 63.67 | 61.27 | 63.53 | 1,452,054 | +1.55(+2.50%) |
Jan 12, 2024 | 63.37 | 63.62 | 61.92 | 61.98 | 916,805 | -0.92(-1.46%) |
Jan 11, 2024 | 63.02 | 63.26 | 61.87 | 62.90 | 879,720 | -0.57(-0.90%) |
Jan 10, 2024 | 63.67 | 64.03 | 62.97 | 63.47 | 875,284 | -0.41(-0.64%) |
Jan 09, 2024 | 64.55 | 64.82 | 63.82 | 63.88 | 941,906 | -0.95(-1.46%) |
Jan 08, 2024 | 64.26 | 65.31 | 63.67 | 64.83 | 1,089,599 | +0.56(+0.87%) |
Jan 05, 2024 | 64.22 | 65.81 | 63.94 | 64.27 | 1,561,983 | +0.03(+0.05%) |
Jan 04, 2024 | 63.78 | 64.51 | 62.91 | 64.24 | 1,192,314 | +0.42(+0.66%) |
Jan 03, 2024 | 66.42 | 66.60 | 63.64 | 63.82 | 2,037,255 | -3.48(-5.18%) |
Jan 02, 2024 | 64.70 | 68.38 | 64.48 | 67.30 | 1,699,728 | +1.42(+2.15%) |
Dec 29, 2023 | 65.97 | 66.47 | 65.75 | 65.89 | 1,106,927 | -0.14(-0.21%) |
Dec 28, 2023 | 65.89 | 66.32 | 65.56 | 66.03 | 1,229,541 | +0.01(+0.02%) |
Dec 27, 2023 | 64.28 | 66.11 | 64.28 | 66.02 | 1,793,303 | +1.66(+2.57%) |
Dec 26, 2023 | 62.45 | 64.54 | 62.45 | 64.36 | 1,026,878 | +2.07(+3.32%) |
Dec 22, 2023 | 61.73 | 63.65 | 60.55 | 62.29 | 1,312,376 | -1.25(-1.96%) |
Dec 21, 2023 | 62.84 | 63.56 | 62.23 | 63.54 | 1,015,045 | +1.35(+2.17%) |
Dec 20, 2023 | 62.96 | 63.63 | 62.16 | 62.19 | 1,411,196 | -1.26(-1.98%) |
Dec 19, 2023 | 61.35 | 63.86 | 61.29 | 63.45 | 1,990,999 | +2.60(+4.27%) |
Dec 18, 2023 | 61.58 | 61.79 | 60.73 | 60.86 | 1,716,887 | -0.10(-0.16%) |
Dec 15, 2023 | 61.36 | 61.72 | 60.18 | 60.96 | 3,365,517 | +0.16(+0.26%) |
Dec 14, 2023 | 59.42 | 61.21 | 59.36 | 60.80 | 1,910,350 | +2.61(+4.48%) |
Dec 13, 2023 | 56.45 | 58.33 | 55.66 | 58.19 | 1,480,678 | +1.84(+3.26%) |
Dec 12, 2023 | 55.87 | 56.66 | 55.40 | 56.35 | 999,486 | +0.09(+0.16%) |
Dec 11, 2023 | 55.81 | 56.50 | 55.55 | 56.26 | 970,801 | +0.49(+0.88%) |
Dec 08, 2023 | 55.37 | 56.02 | 54.98 | 55.77 | 1,158,741 | +0.41(+0.74%) |
Dec 07, 2023 | 54.51 | 55.52 | 54.43 | 55.37 | 1,342,720 | +0.81(+1.48%) |
Dec 06, 2023 | 55.02 | 56.27 | 54.47 | 54.56 | 1,426,398 | +0.13(+0.24%) |
Dec 05, 2023 | 55.42 | 55.72 | 53.93 | 54.43 | 1,816,551 | -1.37(-2.45%) |
Dec 04, 2023 | 55.23 | 56.03 | 54.61 | 55.79 | 1,977,336 | +0.81(+1.47%) |
Dec 01, 2023 | 51.72 | 55.38 | 50.87 | 54.99 | 4,394,438 | +4.29(+8.45%) |
Nov 30, 2023 | 45.59 | 51.13 | 45.39 | 50.70 | 5,658,656 | +0.33(+0.65%) |
Nov 29, 2023 | 49.62 | 50.67 | 49.38 | 50.37 | 3,669,035 | +1.68(+3.46%) |
Nov 28, 2023 | 48.44 | 49.59 | 47.91 | 48.69 | 1,994,827 | -0.25(-0.51%) |
Nov 27, 2023 | 49.20 | 50.03 | 48.36 | 48.94 | 1,977,554 | -0.61(-1.23%) |
Nov 24, 2023 | 48.62 | 49.63 | 48.14 | 49.55 | 667,448 | +1.30(+2.69%) |
Nov 22, 2023 | 48.23 | 48.80 | 47.70 | 48.25 | 1,218,149 | +0.22(+0.46%) |
Nov 21, 2023 | 49.56 | 47.95 | 48.03 | 2,360,095 | +0.02(+0.04%) | |
Nov 20, 2023 | 49.35 | 49.35 | 47.84 | 48.01 | 1,473,407 | -1.52(-3.06%) |
Nov 17, 2023 | 48.99 | 49.92 | 48.18 | 49.53 | 1,359,254 | +1.91(+4.02%) |
Nov 16, 2023 | 48.23 | 48.80 | 47.41 | 47.61 | 878,533 | -1.49(-3.02%) |
Nov 15, 2023 | 48.12 | 50.36 | 48.12 | 49.10 | 1,636,481 | +1.27(+2.65%) |
Nov 14, 2023 | 45.85 | 48.46 | 45.85 | 47.83 | 1,453,622 | +3.17(+7.10%) |
Nov 13, 2023 | 45.17 | 45.47 | 44.41 | 44.66 | 977,350 | -0.86(-1.88%) |
Nov 10, 2023 | 45.39 | 45.59 | 44.06 | 45.52 | 942,745 | +0.35(+0.77%) |
Nov 09, 2023 | 47.64 | 47.64 | 44.83 | 45.17 | 1,502,482 | -1.95(-4.15%) |
Nov 08, 2023 | 48.12 | 49.19 | 46.69 | 47.12 | 1,245,937 | -1.58(-3.25%) |
Nov 07, 2023 | 48.66 | 49.20 | 48.21 | 48.71 | 1,143,913 | -0.09(-0.18%) |
Nov 06, 2023 | 48.86 | 49.41 | 48.27 | 48.80 | 1,215,673 | +0.11(+0.24%) |
Nov 03, 2023 | 47.39 | 49.01 | 47.37 | 48.68 | 1,592,340 | +1.95(+4.17%) |
Nov 02, 2023 | 45.30 | 46.80 | 45.09 | 46.73 | 1,846,303 | +2.30(+5.18%) |
Nov 01, 2023 | 44.54 | 44.54 | 43.48 | 44.43 | 1,255,991 | -0.26(-0.58%) |
Oct 31, 2023 | 43.91 | 45.02 | 43.67 | 44.69 | 824,847 | +0.90(+2.05%) |
Oct 30, 2023 | 43.50 | 44.02 | 42.93 | 43.79 | 986,177 | +0.67(+1.55%) |
Oct 27, 2023 | 44.24 | 44.41 | 43.07 | 43.13 | 830,877 | -1.14(-2.57%) |
Oct 26, 2023 | 44.47 | 44.78 | 43.75 | 44.26 | 854,695 | -0.21(-0.47%) |
Oct 25, 2023 | 43.78 | 44.78 | 43.29 | 44.47 | 1,252,204 | +0.71(+1.62%) |
Oct 24, 2023 | 43.85 | 44.45 | 43.13 | 43.76 | 1,771,336 | +0.14(+0.32%) |
Oct 23, 2023 | 45.32 | 45.39 | 43.58 | 43.63 | 3,178,709 | -2.22(-4.85%) |
Oct 20, 2023 | 46.49 | 46.54 | 45.19 | 45.85 | 1,416,139 | -0.62(-1.33%) |
Oct 19, 2023 | 46.75 | 47.27 | 46.22 | 46.47 | 1,591,884 | -0.56(-1.19%) |
Oct 18, 2023 | 46.52 | 47.90 | 46.52 | 47.02 | 1,767,928 | +0.06(+0.13%) |
Oct 17, 2023 | 44.96 | 47.03 | 44.96 | 46.96 | 2,089,776 | +1.80(+3.99%) |
Oct 16, 2023 | 43.55 | 45.54 | 42.96 | 45.16 | 1,828,535 | +2.05(+4.76%) |
Oct 13, 2023 | 43.62 | 43.83 | 42.95 | 43.11 | 1,279,282 | -0.38(-0.87%) |
Oct 12, 2023 | 45.38 | 45.46 | 43.06 | 43.49 | 1,627,890 | -1.75(-3.88%) |
Oct 11, 2023 | 45.39 | 45.78 | 44.58 | 45.24 | 1,009,470 | -0.09(-0.20%) |
Oct 10, 2023 | 43.88 | 45.51 | 43.86 | 45.33 | 1,839,299 | +1.51(+3.43%) |
Oct 09, 2023 | 43.09 | 44.08 | 42.98 | 43.82 | 1,387,518 | +0.24(+0.56%) |
Oct 06, 2023 | 42.98 | 44.15 | 42.68 | 43.58 | 1,390,319 | +0.16(+0.38%) |
Oct 05, 2023 | 44.32 | 44.42 | 43.05 | 43.42 | 1,898,911 | -0.95(-2.13%) |
Oct 04, 2023 | 44.27 | 44.72 | 43.82 | 44.36 | 1,077,699 | +0.14(+0.32%) |
Oct 03, 2023 | 45.21 | 45.35 | 44.15 | 44.22 | 1,599,582 | -1.33(-2.92%) |
Oct 02, 2023 | 46.94 | 47.16 | 45.32 | 45.55 | 1,895,767 | -1.56(-3.31%) |
Sep 29, 2023 | 47.86 | 48.30 | 46.98 | 47.11 | 1,563,166 | +0.26(+0.55%) |
Sep 28, 2023 | 46.06 | 47.01 | 46.06 | 46.85 | 1,334,632 | +0.60(+1.29%) |
Sep 27, 2023 | 45.46 | 46.51 | 45.46 | 46.26 | 1,392,582 | +0.80(+1.75%) |
Sep 26, 2023 | 45.44 | 46.01 | 45.22 | 45.46 | 1,302,722 | -0.38(-0.83%) |
Sep 25, 2023 | 46.35 | 46.20 | 45.67 | 45.84 | 1,718,654 | -0.77(-1.65%) |
Sep 22, 2023 | 47.51 | 47.51 | 46.29 | 46.61 | 2,829,249 | -0.87(-1.83%) |
Sep 21, 2023 | 48.14 | 48.27 | 46.97 | 47.47 | 2,385,158 | -1.06(-2.18%) |
Sep 20, 2023 | 49.36 | 49.49 | 48.42 | 48.53 | 1,021,936 | -0.75(-1.52%) |
Sep 19, 2023 | 49.41 | 49.78 | 48.99 | 49.28 | 1,316,292 | -0.05(-0.10%) |
Sep 18, 2023 | 49.85 | 49.85 | 48.74 | 49.33 | 1,783,605 | -0.65(-1.30%) |
Sep 15, 2023 | 50.34 | 50.54 | 49.67 | 49.97 | 2,308,821 | -1.03(-2.01%) |
Sep 14, 2023 | 49.72 | 51.32 | 49.57 | 51.00 | 1,512,370 | +1.50(+3.02%) |
Sep 13, 2023 | 49.35 | 50.18 | 49.18 | 49.51 | 1,571,898 | +0.58(+1.18%) |
Sep 12, 2023 | 49.73 | 50.33 | 48.76 | 48.93 | 1,637,170 | -0.25(-0.51%) |
Sep 11, 2023 | 50.37 | 50.89 | 48.93 | 49.18 | 1,872,802 | -1.58(-3.12%) |
Sep 08, 2023 | 50.76 | 51.15 | 50.04 | 50.76 | 1,261,651 | -0.50(-0.97%) |
Sep 07, 2023 | 50.89 | 51.47 | 50.60 | 51.26 | 957,195 | +0.12(+0.23%) |
Sep 06, 2023 | 52.23 | 52.91 | 50.85 | 51.14 | 983,944 | -1.08(-2.08%) |
Sep 05, 2023 | 52.73 | 53.33 | 51.61 | 52.22 | 1,779,743 | -1.19(-2.24%) |
Sep 01, 2023 | 54.73 | 55.71 | 53.29 | 53.41 | 1,901,947 | -0.88(-1.61%) |
Aug 31, 2023 | 56.82 | 57.83 | 54.11 | 54.29 | 6,094,162 | +4.61(+9.27%) |
Aug 30, 2023 | 49.66 | 50.19 | 49.43 | 49.68 | 2,653,835 | +0.17(+0.34%) |
Aug 29, 2023 | 49.01 | 49.65 | 48.66 | 49.52 | 1,317,785 | +0.42(+0.85%) |
Aug 28, 2023 | 49.51 | 49.99 | 48.07 | 49.10 | 2,391,239 | -0.39(-0.78%) |
Aug 25, 2023 | 50.71 | 51.24 | 49.46 | 49.49 | 1,525,942 | -0.20(-0.40%) |
Aug 24, 2023 | 49.25 | 50.12 | 48.82 | 49.68 | 1,747,543 | +0.35(+0.71%) |
Aug 23, 2023 | 49.98 | 50.37 | 48.41 | 49.34 | 4,330,013 | -2.29(-4.43%) |
Aug 22, 2023 | 52.01 | 53.43 | 50.80 | 51.62 | 3,829,470 | -3.81(-6.87%) |
Aug 21, 2023 | 56.99 | 57.60 | 55.31 | 55.43 | 1,363,322 | -1.54(-2.71%) |
Aug 18, 2023 | 55.07 | 57.12 | 54.83 | 56.98 | 1,407,666 | +1.29(+2.32%) |
Aug 17, 2023 | 56.81 | 57.33 | 55.62 | 55.68 | 744,322 | -1.00(-1.77%) |
Aug 16, 2023 | 57.35 | 58.55 | 56.60 | 56.69 | 1,124,255 | -0.69(-1.20%) |
Aug 15, 2023 | 56.30 | 57.45 | 56.00 | 57.37 | 1,216,867 | +0.60(+1.05%) |
Aug 14, 2023 | 56.41 | 56.86 | 55.72 | 56.78 | 1,157,440 | +1.87(+3.41%) |
Aug 11, 2023 | 54.53 | 55.07 | 54.13 | 54.91 | 889,605 | -0.21(-0.38%) |
Aug 10, 2023 | 55.63 | 56.15 | 54.17 | 55.12 | 1,152,112 | -0.30(-0.54%) |
Aug 09, 2023 | 55.60 | 55.75 | 54.45 | 55.41 | 1,225,092 | -0.19(-0.34%) |
Aug 08, 2023 | 57.20 | 57.33 | 55.45 | 55.60 | 1,847,378 | -2.23(-3.85%) |
Aug 07, 2023 | 58.70 | 59.04 | 57.14 | 57.83 | 964,965 | -0.70(-1.19%) |
Aug 04, 2023 | 58.83 | 59.91 | 58.17 | 58.53 | 867,047 | +0.03(+0.05%) |
Aug 03, 2023 | 57.36 | 58.95 | 57.33 | 58.50 | 932,893 | +1.02(+1.78%) |
Aug 02, 2023 | 57.72 | 58.35 | 57.11 | 57.47 | 716,270 | -0.86(-1.47%) |
Aug 01, 2023 | 58.96 | 59.56 | 57.89 | 58.33 | 942,760 | -1.15(-1.94%) |
Jul 31, 2023 | 58.34 | 59.80 | 58.34 | 59.48 | 1,173,893 | +1.08(+1.86%) |
Jul 28, 2023 | 57.45 | 58.50 | 57.15 | 58.40 | 902,177 | +1.32(+2.32%) |
Jul 27, 2023 | 57.86 | 58.69 | 56.70 | 57.08 | 1,485,221 | -0.65(-1.12%) |
Jul 26, 2023 | 56.20 | 57.83 | 56.05 | 57.72 | 767,924 | +1.64(+2.93%) |
Jul 25, 2023 | 55.72 | 56.36 | 55.44 | 56.08 | 985,354 | +0.42(+0.75%) |
Jul 24, 2023 | 54.61 | 56.06 | 54.47 | 55.66 | 1,034,551 | +1.05(+1.93%) |
Jul 21, 2023 | 54.72 | 54.91 | 53.43 | 54.61 | 1,269,732 | -0.28(-0.51%) |
Jul 20, 2023 | 55.62 | 55.99 | 54.79 | 54.89 | 961,767 | -0.90(-1.61%) |
Jul 19, 2023 | 55.70 | 56.27 | 54.67 | 55.78 | 1,662,096 | +0.45(+0.81%) |
Jul 18, 2023 | 56.23 | 57.08 | 54.78 | 55.34 | 1,901,337 | -0.78(-1.38%) |
Jul 17, 2023 | 56.18 | 56.66 | 55.34 | 56.11 | 1,188,768 | -0.37(-0.65%) |
Jul 14, 2023 | 56.78 | 57.67 | 56.14 | 56.48 | 1,413,161 | -0.53(-0.92%) |
Jul 13, 2023 | 58.29 | 58.44 | 56.36 | 57.01 | 1,566,673 | -1.31(-2.25%) |
Jul 12, 2023 | 57.86 | 58.77 | 57.71 | 58.32 | 1,696,874 | +1.21(+2.13%) |
Jul 11, 2023 | 57.54 | 58.21 | 56.99 | 57.11 | 1,635,998 | -0.36(-0.63%) |
Jul 10, 2023 | 55.30 | 57.63 | 55.24 | 57.47 | 2,317,108 | +2.36(+4.29%) |
Jul 07, 2023 | 53.45 | 55.30 | 53.43 | 55.11 | 1,381,142 | +1.84(+3.46%) |
Jul 06, 2023 | 53.23 | 53.60 | 52.86 | 53.27 | 1,079,389 | -0.62(-1.14%) |
Jul 05, 2023 | 53.28 | 54.25 | 52.95 | 53.88 | 1,849,878 | +0.36(+0.67%) |
Jul 03, 2023 | 53.75 | 54.17 | 53.22 | 53.52 | 902,028 | -0.25(-0.46%) |
Jun 30, 2023 | 52.99 | 53.93 | 52.57 | 53.77 | 1,477,103 | +0.90(+1.69%) |
Jun 29, 2023 | 53.55 | 54.60 | 52.71 | 52.88 | 1,654,935 | +0.33(+0.62%) |
Jun 28, 2023 | 52.88 | 53.16 | 51.12 | 52.55 | 1,839,615 | -0.56(-1.05%) |
Jun 27, 2023 | 50.66 | 53.58 | 50.38 | 53.11 | 2,829,490 | +2.37(+4.67%) |
Jun 26, 2023 | 49.80 | 51.47 | 49.80 | 50.74 | 1,899,250 | +1.23(+2.49%) |
Jun 23, 2023 | 49.54 | 51.12 | 49.25 | 49.51 | 6,456,650 | -0.33(-0.66%) |
Jun 22, 2023 | 48.98 | 49.89 | 48.67 | 49.83 | 1,641,208 | +1.10(+2.27%) |
Jun 21, 2023 | 48.80 | 49.24 | 48.42 | 48.73 | 1,286,681 | -0.02(-0.04%) |
Jun 20, 2023 | 48.08 | 48.80 | 47.75 | 48.75 | 1,608,417 | +0.42(+0.86%) |
Jun 16, 2023 | 49.52 | 49.60 | 48.08 | 48.33 | 2,987,922 | -0.95(-1.92%) |
Jun 15, 2023 | 50.21 | 50.22 | 48.55 | 49.28 | 2,321,086 | -0.53(-1.06%) |
Jun 14, 2023 | 51.40 | 51.50 | 49.62 | 49.80 | 1,644,313 | -1.57(-3.06%) |
Jun 13, 2023 | 50.55 | 51.69 | 49.74 | 51.38 | 1,872,406 | +1.03(+2.05%) |
Jun 12, 2023 | 50.16 | 50.66 | 49.31 | 50.34 | 1,680,689 | +0.27(+0.54%) |
Jun 09, 2023 | 50.45 | 50.63 | 49.50 | 50.07 | 1,584,473 | -0.38(-0.75%) |
Jun 08, 2023 | 50.90 | 52.24 | 49.75 | 50.45 | 2,030,365 | -0.58(-1.13%) |
Jun 07, 2023 | 49.08 | 51.29 | 47.99 | 51.03 | 3,713,349 | +1.95(+3.97%) |
Jun 06, 2023 | 47.00 | 50.10 | 46.73 | 49.08 | 5,275,736 | +0.88(+1.83%) |
Jun 05, 2023 | 50.65 | 50.89 | 47.75 | 48.20 | 3,530,001 | -2.82(-5.53%) |
Jun 02, 2023 | 49.09 | 51.14 | 48.91 | 51.02 | 2,860,834 | +2.74(+5.68%) |
Jun 01, 2023 | 48.46 | 48.86 | 47.33 | 48.28 | 1,559,589 | -0.35(-0.71%) |
May 31, 2023 | 48.28 | 48.82 | 46.75 | 48.62 | 2,374,259 | +0.08(+0.16%) |
May 30, 2023 | 49.53 | 49.53 | 47.86 | 48.55 | 1,452,513 | -0.80(-1.63%) |
May 26, 2023 | 49.51 | 49.91 | 49.12 | 49.35 | 1,639,934 | -0.66(-1.31%) |
May 25, 2023 | 50.66 | 50.74 | 49.18 | 50.01 | 2,180,824 | -0.95(-1.87%) |
May 24, 2023 | 52.29 | 52.47 | 50.73 | 50.96 | 1,451,566 | -1.35(-2.58%) |
May 23, 2023 | 52.64 | 53.67 | 51.59 | 52.31 | 1,683,958 | -0.27(-0.51%) |
May 22, 2023 | 53.31 | 53.31 | 51.52 | 52.58 | 2,753,676 | -0.86(-1.62%) |
May 19, 2023 | 56.56 | 56.70 | 52.29 | 53.44 | 5,094,326 | -4.42(-7.64%) |
May 18, 2023 | 57.88 | 58.59 | 57.18 | 57.86 | 796,122 | +0.01(+0.02%) |
May 17, 2023 | 55.95 | 58.48 | 55.62 | 57.85 | 1,419,193 | +2.40(+4.33%) |
May 16, 2023 | 57.74 | 57.95 | 55.09 | 55.45 | 2,487,916 | -3.15(-5.37%) |
May 15, 2023 | 59.25 | 59.31 | 57.94 | 58.60 | 1,403,430 | -0.62(-1.04%) |
May 12, 2023 | 59.94 | 60.48 | 58.57 | 59.21 | 631,412 | -0.55(-0.91%) |
May 11, 2023 | 60.27 | 60.52 | 58.95 | 59.76 | 676,482 | -0.43(-0.71%) |
May 10, 2023 | 60.81 | 61.13 | 59.28 | 60.18 | 713,521 | +0.13(+0.21%) |
May 09, 2023 | 59.83 | 60.75 | 59.10 | 60.06 | 913,327 | -0.13(-0.21%) |
May 08, 2023 | 60.69 | 61.34 | 59.99 | 60.18 | 952,882 | -0.40(-0.66%) |
May 05, 2023 | 61.30 | 61.58 | 60.14 | 60.58 | 1,043,632 | -0.04(-0.07%) |
May 04, 2023 | 61.49 | 61.71 | 60.19 | 60.62 | 951,931 | -0.99(-1.61%) |
May 03, 2023 | 62.37 | 62.82 | 61.39 | 61.61 | 817,779 | -0.75(-1.21%) |
May 02, 2023 | 60.54 | 62.68 | 59.69 | 62.37 | 1,344,241 | +1.79(+2.95%) |
May 01, 2023 | 63.21 | 63.52 | 59.94 | 60.58 | 2,617,684 | -2.50(-3.97%) |
Apr 28, 2023 | 63.60 | 63.64 | 62.25 | 63.08 | 1,485,448 | -0.41(-0.64%) |
Apr 27, 2023 | 63.86 | 63.86 | 62.20 | 63.49 | 1,635,961 | -1.28(-1.98%) |
Apr 26, 2023 | 65.85 | 66.19 | 64.47 | 64.77 | 833,236 | -0.65(-0.99%) |
Apr 25, 2023 | 67.16 | 67.48 | 65.25 | 65.42 | 996,376 | -2.37(-3.50%) |
Apr 24, 2023 | 66.12 | 68.24 | 65.96 | 67.79 | 1,241,658 | +1.60(+2.42%) |
Apr 21, 2023 | 67.04 | 67.28 | 66.11 | 66.19 | 1,044,411 | -1.08(-1.61%) |
Apr 20, 2023 | 66.85 | 68.13 | 66.85 | 67.28 | 994,340 | +0.09(+0.13%) |
Apr 19, 2023 | 66.53 | 67.52 | 65.76 | 67.19 | 989,734 | +0.63(+0.94%) |
Apr 18, 2023 | 64.97 | 66.97 | 64.91 | 66.56 | 1,241,877 | +2.25(+3.51%) |
Apr 17, 2023 | 66.79 | 67.47 | 64.18 | 64.31 | 1,531,248 | -2.32(-3.49%) |
Apr 14, 2023 | 67.41 | 68.33 | 66.54 | 66.63 | 1,233,621 | -0.58(-0.86%) |
Apr 13, 2023 | 67.53 | 67.91 | 65.63 | 67.21 | 1,532,078 | -0.25(-0.37%) |
Apr 12, 2023 | 66.07 | 68.55 | 65.94 | 67.45 | 2,517,132 | +1.98(+3.02%) |
Apr 11, 2023 | 64.63 | 66.05 | 64.55 | 65.48 | 1,618,401 | +1.45(+2.26%) |
Apr 10, 2023 | 62.57 | 64.50 | 62.53 | 64.03 | 1,377,231 | +1.41(+2.25%) |
Apr 06, 2023 | 62.71 | 63.03 | 61.33 | 62.62 | 1,222,706 | -0.27(-0.43%) |
Apr 05, 2023 | 61.72 | 63.13 | 61.21 | 62.89 | 1,757,464 | +0.73(+1.18%) |
Apr 04, 2023 | 66.07 | 66.61 | 61.05 | 62.15 | 3,051,726 | -3.82(-5.80%) |
Apr 03, 2023 | 65.12 | 67.17 | 64.90 | 65.97 | 1,895,221 | +1.17(+1.81%) |
Mar 31, 2023 | 62.97 | 64.87 | 62.81 | 64.80 | 1,657,988 | +2.38(+3.82%) |
Mar 30, 2023 | 63.32 | 63.44 | 62.18 | 62.42 | 769,923 | -0.17(-0.27%) |
Mar 29, 2023 | 63.75 | 63.92 | 61.84 | 62.59 | 1,368,466 | -0.85(-1.35%) |
Mar 28, 2023 | 63.14 | 64.24 | 62.97 | 63.44 | 923,465 | +0.09(+0.14%) |
Mar 27, 2023 | 64.69 | 64.88 | 62.85 | 63.35 | 1,228,726 | -1.15(-1.79%) |
Mar 24, 2023 | 63.02 | 64.63 | 62.09 | 64.50 | 1,121,219 | +0.97(+1.53%) |
Mar 23, 2023 | 63.52 | 64.22 | 61.95 | 63.53 | 1,415,301 | +0.34(+0.53%) |
Mar 22, 2023 | 64.88 | 65.01 | 63.16 | 63.19 | 1,167,121 | -0.94(-1.47%) |
Mar 21, 2023 | 64.47 | 65.24 | 63.58 | 64.14 | 1,426,986 | +0.80(+1.27%) |
Mar 20, 2023 | 63.26 | 65.44 | 62.78 | 63.33 | 1,823,105 | +0.55(+0.87%) |
Mar 17, 2023 | 63.65 | 64.56 | 62.26 | 62.79 | 4,682,098 | -1.63(-2.53%) |
Mar 16, 2023 | 61.76 | 67.14 | 60.29 | 64.42 | 4,988,905 | +5.00(+8.41%) |
Mar 15, 2023 | 57.92 | 59.72 | 57.60 | 59.42 | 2,081,378 | -0.06(-0.10%) |
Mar 14, 2023 | 59.48 | 60.92 | 58.69 | 59.48 | 1,367,197 | +1.51(+2.60%) |
Mar 13, 2023 | 58.02 | 59.43 | 57.48 | 57.97 | 1,586,775 | -1.41(-2.37%) |
Mar 10, 2023 | 60.05 | 60.85 | 58.78 | 59.38 | 1,528,469 | -1.13(-1.87%) |
Mar 09, 2023 | 60.28 | 61.51 | 60.22 | 60.51 | 1,430,009 | +0.13(+0.21%) |
Mar 08, 2023 | 60.37 | 60.54 | 59.44 | 60.38 | 883,505 | +0.37(+0.61%) |
Mar 07, 2023 | 59.30 | 61.70 | 59.09 | 60.01 | 1,831,108 | +1.48(+2.52%) |
Mar 06, 2023 | 59.91 | 60.70 | 58.21 | 58.53 | 1,779,177 | -1.40(-2.33%) |
Mar 03, 2023 | 59.90 | 60.81 | 59.17 | 59.93 | 1,179,895 | +1.16(+1.97%) |
Mar 02, 2023 | 58.77 | 59.24 | 58.18 | 58.77 | 723,440 | -0.07(-0.12%) |
Mar 01, 2023 | 58.42 | 59.09 | 57.83 | 58.84 | 936,526 | +0.18(+0.30%) |
Feb 28, 2023 | 58.96 | 59.62 | 58.61 | 58.66 | 844,937 | -0.16(-0.27%) |
Feb 27, 2023 | 59.66 | 60.37 | 58.30 | 58.82 | 689,784 | -0.24(-0.40%) |
Feb 24, 2023 | 58.12 | 59.41 | 57.65 | 59.06 | 926,950 | -0.04(-0.07%) |
Feb 23, 2023 | 58.97 | 60.25 | 57.90 | 59.10 | 687,768 | -0.23(-0.38%) |
Feb 22, 2023 | 58.85 | 60.11 | 58.60 | 59.33 | 1,093,752 | +0.80(+1.37%) |
Feb 21, 2023 | 61.03 | 61.22 | 58.43 | 58.52 | 1,252,679 | -3.62(-5.83%) |
Feb 17, 2023 | 60.70 | 62.34 | 59.95 | 62.14 | 1,492,581 | +1.68(+2.77%) |
Feb 16, 2023 | 60.03 | 61.32 | 59.11 | 60.47 | 1,147,229 | +0.96(+1.62%) |
Feb 15, 2023 | 57.23 | 59.69 | 57.15 | 59.51 | 963,075 | +1.80(+3.13%) |
Feb 14, 2023 | 57.52 | 58.12 | 56.71 | 57.70 | 767,370 | -0.25(-0.43%) |
Feb 13, 2023 | 57.42 | 58.01 | 55.95 | 57.95 | 920,815 | +1.04(+1.83%) |
Feb 10, 2023 | 56.68 | 57.00 | 55.58 | 56.91 | 825,278 | -0.13(-0.23%) |
Feb 09, 2023 | 59.51 | 59.51 | 56.93 | 57.04 | 849,208 | -1.26(-2.16%) |
Feb 08, 2023 | 58.71 | 59.21 | 57.85 | 58.30 | 968,861 | -1.33(-2.23%) |
Feb 07, 2023 | 60.57 | 60.57 | 58.16 | 59.62 | 1,457,662 | -1.12(-1.84%) |
Feb 06, 2023 | 61.48 | 62.45 | 60.04 | 60.75 | 1,234,916 | -1.25(-2.02%) |
Feb 03, 2023 | 61.51 | 63.36 | 61.31 | 62.00 | 1,244,284 | +0.31(+0.50%) |
Feb 02, 2023 | 59.31 | 63.02 | 59.31 | 61.69 | 2,172,294 | +2.79(+4.73%) |