Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 86.05 | 86.39 | 85.01 | 85.04 | 1,687,908 | -1.95(-2.24%) |
Jan 30, 2024 | 87.31 | 87.44 | 86.81 | 86.99 | 1,656,331 | -0.36(-0.41%) |
Jan 29, 2024 | 86.37 | 87.35 | 86.31 | 87.35 | 1,756,583 | +1.06(+1.23%) |
Jan 26, 2024 | 86.25 | 86.72 | 86.15 | 86.29 | 1,157,644 | -0.08(-0.09%) |
Jan 25, 2024 | 86.52 | 86.79 | 85.84 | 86.37 | 1,208,946 | +0.03(+0.03%) |
Jan 24, 2024 | 86.66 | 87.16 | 86.27 | 86.34 | 1,940,124 | +0.39(+0.45%) |
Jan 23, 2024 | 85.87 | 85.99 | 85.48 | 85.95 | 1,171,891 | +0.21(+0.24%) |
Jan 22, 2024 | 85.86 | 86.15 | 85.59 | 85.74 | 1,742,685 | +0.30(+0.35%) |
Jan 19, 2024 | 84.54 | 85.44 | 84.31 | 85.44 | 1,628,173 | +1.34(+1.59%) |
Jan 18, 2024 | 83.61 | 84.19 | 83.31 | 84.10 | 1,978,986 | +1.06(+1.28%) |
Jan 17, 2024 | 82.87 | 83.11 | 82.28 | 83.04 | 1,998,886 | -0.37(-0.44%) |
Jan 16, 2024 | 83.29 | 83.81 | 83.04 | 83.41 | 1,635,655 | -0.08(-0.10%) |
Jan 12, 2024 | 83.55 | 83.85 | 83.25 | 83.49 | 1,088,288 | -0.04(-0.05%) |
Jan 11, 2024 | 83.71 | 84.00 | 82.58 | 83.53 | 1,643,327 | +0.20(+0.24%) |
Jan 10, 2024 | 82.66 | 83.50 | 82.64 | 83.33 | 1,713,154 | +0.79(+0.96%) |
Jan 09, 2024 | 81.83 | 82.74 | 81.76 | 82.54 | 1,379,869 | +0.25(+0.30%) |
Jan 08, 2024 | 80.81 | 82.34 | 80.81 | 82.29 | 2,073,609 | +1.70(+2.11%) |
Jan 05, 2024 | 80.51 | 81.11 | 80.29 | 80.60 | 1,230,051 | +0.08(+0.10%) |
Jan 04, 2024 | 80.67 | 81.20 | 80.45 | 80.52 | 1,261,882 | -0.35(-0.43%) |
Jan 03, 2024 | 81.10 | 81.35 | 80.75 | 80.86 | 1,439,079 | -0.76(-0.93%) |
Jan 02, 2024 | 82.18 | 82.27 | 81.15 | 81.62 | 1,756,241 | -1.25(-1.51%) |
Dec 29, 2023 | 83.28 | 83.39 | 82.56 | 82.87 | 1,113,675 | -0.39(-0.47%) |
Dec 28, 2023 | 83.41 | 83.55 | 83.20 | 83.26 | 908,911 | +0.00(+0.01%) |
Dec 27, 2023 | 83.16 | 83.32 | 82.99 | 83.26 | 1,156,355 | +0.17(+0.20%) |
Dec 26, 2023 | 82.91 | 83.27 | 82.91 | 83.09 | 1,118,691 | +0.21(+0.25%) |
Dec 22, 2023 | 83.01 | 83.14 | 82.45 | 82.88 | 1,286,918 | +0.07(+0.08%) |
Dec 21, 2023 | 82.57 | 82.83 | 82.10 | 82.81 | 998,063 | +0.95(+1.16%) |
Dec 20, 2023 | 82.97 | 83.36 | 81.81 | 81.86 | 1,775,426 | -1.13(-1.36%) |
Dec 19, 2023 | 82.69 | 82.99 | 82.58 | 82.99 | 1,113,349 | +0.41(+0.50%) |
Dec 18, 2023 | 82.04 | 82.73 | 81.97 | 82.58 | 1,217,015 | +0.75(+0.92%) |
Dec 15, 2023 | 81.59 | 82.09 | 81.50 | 81.83 | 1,621,379 | +0.26(+0.32%) |
Dec 14, 2023 | 82.04 | 82.18 | 80.91 | 81.57 | 1,433,526 | -0.25(-0.31%) |
Dec 13, 2023 | 80.95 | 81.91 | 80.87 | 81.82 | 1,305,205 | +0.95(+1.17%) |
Dec 12, 2023 | 80.06 | 80.87 | 79.94 | 80.87 | 1,283,407 | +0.70(+0.87%) |
Dec 11, 2023 | 79.75 | 80.19 | 79.59 | 80.17 | 831,295 | +0.03(+0.04%) |
Dec 08, 2023 | 79.37 | 80.17 | 79.30 | 80.14 | 875,463 | +0.48(+0.60%) |
Dec 07, 2023 | 79.16 | 79.70 | 79.08 | 79.66 | 1,006,876 | +0.97(+1.23%) |
Dec 06, 2023 | 79.60 | 79.74 | 78.63 | 78.69 | 1,694,971 | -0.52(-0.65%) |
Dec 05, 2023 | 78.52 | 79.44 | 78.52 | 79.21 | 1,439,133 | +0.36(+0.46%) |
Dec 04, 2023 | 78.93 | 78.93 | 78.19 | 78.85 | 1,128,190 | -0.77(-0.96%) |
Dec 01, 2023 | 79.17 | 79.81 | 78.99 | 79.62 | 1,266,274 | +0.23(+0.29%) |
Nov 30, 2023 | 79.57 | 79.68 | 78.79 | 79.39 | 1,069,739 | -0.02(-0.03%) |
Nov 29, 2023 | 79.96 | 80.25 | 79.37 | 79.41 | 1,114,802 | -0.21(-0.26%) |
Nov 28, 2023 | 79.25 | 79.76 | 79.15 | 79.62 | 1,009,044 | +0.18(+0.23%) |
Nov 27, 2023 | 79.36 | 79.79 | 79.33 | 79.44 | 873,375 | -0.07(-0.09%) |
Nov 24, 2023 | 79.51 | 79.63 | 79.30 | 79.51 | 350,502 | -0.08(-0.10%) |
Nov 22, 2023 | 79.60 | 80.03 | 79.29 | 79.59 | 974,054 | +0.33(+0.42%) |
Nov 21, 2023 | 79.25 | 79.40 | 78.90 | 79.26 | 1,005,028 | -0.20(-0.25%) |
Nov 20, 2023 | 78.51 | 79.61 | 78.51 | 79.46 | 1,116,429 | +0.88(+1.12%) |
Nov 17, 2023 | 78.60 | 78.74 | 78.25 | 78.58 | 850,310 | +0.00(+0.00%) |
Nov 16, 2023 | 78.29 | 78.69 | 78.14 | 78.58 | 1,130,084 | +0.26(+0.33%) |
Nov 15, 2023 | 78.78 | 78.78 | 78.09 | 78.32 | 1,267,041 | -0.07(-0.09%) |
Nov 14, 2023 | 78.05 | 78.66 | 78.00 | 78.39 | 993,134 | +1.47(+1.91%) |
Nov 13, 2023 | 76.76 | 77.14 | 76.39 | 76.93 | 1,378,837 | -0.09(-0.12%) |
Nov 10, 2023 | 75.76 | 77.03 | 75.59 | 77.02 | 1,084,920 | +1.55(+2.05%) |
Nov 09, 2023 | 76.22 | 76.36 | 75.37 | 75.47 | 1,326,401 | -0.62(-0.81%) |
Nov 08, 2023 | 75.99 | 76.17 | 75.55 | 76.09 | 1,305,229 | +0.25(+0.33%) |
Nov 07, 2023 | 75.27 | 76.01 | 75.10 | 75.84 | 1,140,499 | +0.76(+1.01%) |
Nov 06, 2023 | 74.81 | 75.10 | 74.56 | 75.08 | 831,743 | +0.45(+0.60%) |
Nov 03, 2023 | 74.09 | 74.84 | 73.97 | 74.63 | 1,126,250 | +0.79(+1.07%) |
Nov 02, 2023 | 73.40 | 73.89 | 73.22 | 73.84 | 1,107,247 | +1.32(+1.82%) |
Nov 01, 2023 | 71.54 | 72.64 | 71.49 | 72.53 | 6,739,769 | +1.10(+1.54%) |
Oct 31, 2023 | 71.14 | 71.49 | 70.64 | 71.43 | 1,055,549 | +0.40(+0.56%) |
Oct 30, 2023 | 70.70 | 71.28 | 70.45 | 71.03 | 1,035,820 | +0.86(+1.22%) |
Oct 27, 2023 | 70.49 | 70.80 | 69.87 | 70.17 | 1,343,731 | +0.28(+0.40%) |
Oct 26, 2023 | 71.06 | 71.20 | 69.60 | 69.89 | 1,553,058 | -1.47(-2.05%) |
Oct 25, 2023 | 72.45 | 72.53 | 71.24 | 71.36 | 1,223,470 | -1.59(-2.17%) |
Oct 24, 2023 | 72.66 | 73.15 | 72.27 | 72.95 | 1,159,977 | +0.62(+0.85%) |
Oct 23, 2023 | 71.76 | 72.95 | 71.34 | 72.33 | 1,517,779 | +0.29(+0.40%) |
Oct 20, 2023 | 73.13 | 73.22 | 72.02 | 72.04 | 1,430,538 | -1.19(-1.62%) |
Oct 19, 2023 | 74.11 | 74.38 | 73.04 | 73.23 | 1,195,985 | -0.61(-0.82%) |
Oct 18, 2023 | 74.63 | 74.91 | 73.60 | 73.83 | 1,053,975 | -1.24(-1.65%) |
Oct 17, 2023 | 74.53 | 75.44 | 74.15 | 75.07 | 829,004 | -0.22(-0.29%) |
Oct 16, 2023 | 74.72 | 75.48 | 74.67 | 75.29 | 1,365,849 | +0.87(+1.17%) |
Oct 13, 2023 | 75.46 | 75.59 | 74.14 | 74.42 | 1,178,026 | -0.81(-1.07%) |
Oct 12, 2023 | 75.62 | 76.02 | 74.78 | 75.23 | 1,314,600 | -0.31(-0.41%) |
Oct 11, 2023 | 75.15 | 75.56 | 74.89 | 75.54 | 1,188,589 | +0.64(+0.85%) |
Oct 10, 2023 | 74.65 | 75.47 | 74.53 | 74.90 | 1,055,146 | +0.37(+0.50%) |
Oct 09, 2023 | 73.69 | 74.69 | 73.40 | 74.53 | 785,816 | +0.33(+0.44%) |
Oct 06, 2023 | 72.33 | 74.42 | 72.31 | 74.20 | 1,049,318 | +1.32(+1.81%) |
Oct 05, 2023 | 72.76 | 73.01 | 72.05 | 72.89 | 1,057,108 | +0.10(+0.14%) |
Oct 04, 2023 | 71.96 | 72.93 | 71.92 | 72.79 | 894,442 | +0.99(+1.38%) |
Oct 03, 2023 | 72.71 | 73.03 | 71.53 | 71.80 | 1,351,766 | -1.37(-1.87%) |
Oct 02, 2023 | 72.48 | 73.37 | 72.39 | 73.17 | 925,184 | +0.64(+0.88%) |
Sep 29, 2023 | 73.21 | 73.42 | 72.29 | 72.53 | 1,031,653 | +0.01(+0.01%) |
Sep 28, 2023 | 71.73 | 72.87 | 71.58 | 72.52 | 961,949 | +0.58(+0.80%) |
Sep 27, 2023 | 72.05 | 72.29 | 71.23 | 71.94 | 1,097,793 | +0.14(+0.19%) |
Sep 26, 2023 | 72.46 | 72.55 | 71.62 | 71.80 | 1,215,867 | -1.17(-1.60%) |
Sep 25, 2023 | 72.36 | 72.96 | 72.54 | 72.97 | 1,955,891 | +0.42(+0.58%) |
Sep 22, 2023 | 72.90 | 73.30 | 72.44 | 72.55 | 1,131,334 | -0.03(-0.04%) |
Sep 21, 2023 | 73.22 | 73.38 | 72.55 | 72.58 | 833,758 | -1.36(-1.83%) |
Sep 20, 2023 | 75.27 | 75.30 | 73.93 | 73.93 | 854,674 | -1.13(-1.51%) |
Sep 19, 2023 | 74.94 | 75.16 | 74.44 | 75.07 | 751,025 | -0.13(-0.17%) |
Sep 18, 2023 | 74.90 | 75.41 | 74.89 | 75.20 | 648,461 | +0.06(+0.08%) |
Sep 15, 2023 | 76.11 | 76.12 | 74.99 | 75.14 | 919,926 | -1.18(-1.54%) |
Sep 14, 2023 | 76.26 | 76.48 | 75.74 | 76.31 | 659,196 | +0.44(+0.58%) |
Sep 13, 2023 | 75.59 | 76.11 | 75.42 | 75.87 | 707,263 | +0.24(+0.32%) |
Sep 12, 2023 | 76.14 | 76.30 | 75.53 | 75.63 | 817,943 | -0.86(-1.12%) |
Sep 11, 2023 | 76.22 | 76.55 | 75.85 | 76.49 | 830,483 | +0.89(+1.17%) |
Sep 08, 2023 | 75.56 | 76.08 | 75.47 | 75.60 | 861,462 | -0.01(-0.01%) |
Sep 07, 2023 | 75.04 | 75.74 | 74.89 | 75.61 | 849,672 | -0.34(-0.45%) |
Sep 06, 2023 | 76.58 | 76.60 | 75.56 | 75.95 | 926,109 | -0.80(-1.04%) |
Sep 05, 2023 | 76.48 | 76.94 | 76.26 | 76.75 | 985,396 | +0.14(+0.18%) |
Sep 01, 2023 | 77.11 | 77.21 | 76.30 | 76.61 | 872,641 | +0.04(+0.05%) |
Aug 31, 2023 | 76.58 | 77.01 | 76.43 | 76.57 | 867,395 | +0.11(+0.14%) |
Aug 30, 2023 | 76.01 | 76.58 | 75.89 | 76.46 | 1,344,354 | +0.48(+0.63%) |
Aug 29, 2023 | 74.35 | 76.04 | 74.34 | 75.98 | 1,085,607 | +1.53(+2.06%) |
Aug 28, 2023 | 74.43 | 74.57 | 73.96 | 74.45 | 807,227 | +0.54(+0.73%) |
Aug 25, 2023 | 73.57 | 74.30 | 72.86 | 73.91 | 1,088,108 | +0.52(+0.71%) |
Aug 24, 2023 | 75.44 | 75.48 | 73.35 | 73.39 | 893,269 | -1.35(-1.81%) |
Aug 23, 2023 | 73.87 | 74.97 | 73.86 | 74.75 | 1,091,262 | +1.12(+1.52%) |
Aug 22, 2023 | 74.17 | 74.18 | 73.47 | 73.63 | 774,475 | -0.04(-0.05%) |
Aug 21, 2023 | 72.88 | 73.77 | 72.75 | 73.67 | 840,880 | +1.11(+1.52%) |
Aug 18, 2023 | 71.91 | 72.76 | 71.77 | 72.57 | 1,062,845 | -0.08(-0.11%) |
Aug 17, 2023 | 73.65 | 73.74 | 72.52 | 72.65 | 863,246 | -0.85(-1.15%) |
Aug 16, 2023 | 74.04 | 74.39 | 73.46 | 73.49 | 1,094,179 | -0.70(-0.94%) |
Aug 15, 2023 | 74.76 | 74.94 | 74.05 | 74.19 | 667,974 | -0.77(-1.02%) |
Aug 14, 2023 | 73.91 | 74.96 | 73.76 | 74.96 | 906,413 | +0.92(+1.24%) |
Aug 11, 2023 | 73.91 | 74.37 | 73.75 | 74.04 | 1,042,672 | -0.35(-0.47%) |
Aug 10, 2023 | 74.81 | 75.50 | 74.10 | 74.39 | 1,206,938 | +0.15(+0.20%) |
Aug 09, 2023 | 75.26 | 75.26 | 74.11 | 74.24 | 1,173,619 | -0.91(-1.21%) |
Aug 08, 2023 | 75.13 | 75.22 | 74.52 | 75.15 | 771,976 | -0.37(-0.49%) |
Aug 07, 2023 | 75.29 | 75.52 | 74.85 | 75.52 | 774,514 | +0.55(+0.73%) |
Aug 04, 2023 | 75.80 | 76.16 | 74.87 | 74.97 | 930,184 | -0.33(-0.44%) |
Aug 03, 2023 | 75.05 | 75.68 | 74.98 | 75.30 | 989,089 | -0.22(-0.29%) |
Aug 02, 2023 | 76.44 | 76.44 | 75.20 | 75.52 | 1,168,102 | -1.61(-2.09%) |
Aug 01, 2023 | 77.02 | 77.24 | 76.76 | 77.13 | 927,488 | -0.18(-0.23%) |
Jul 31, 2023 | 77.30 | 77.43 | 76.97 | 77.31 | 792,095 | +0.15(+0.19%) |
Jul 28, 2023 | 76.65 | 77.30 | 76.57 | 77.16 | 1,095,647 | +1.19(+1.56%) |
Jul 27, 2023 | 77.50 | 77.61 | 75.74 | 75.97 | 919,393 | -0.58(-0.75%) |
Jul 26, 2023 | 76.55 | 76.86 | 76.09 | 76.55 | 1,973,146 | -0.21(-0.27%) |
Jul 25, 2023 | 76.34 | 77.04 | 76.33 | 76.76 | 1,247,746 | +0.54(+0.71%) |
Jul 24, 2023 | 76.21 | 76.41 | 75.80 | 76.22 | 974,749 | +0.22(+0.29%) |
Jul 21, 2023 | 76.59 | 76.65 | 75.93 | 76.00 | 762,319 | -0.18(-0.24%) |
Jul 20, 2023 | 77.19 | 77.50 | 75.99 | 76.18 | 1,071,534 | -1.54(-1.99%) |
Jul 19, 2023 | 78.04 | 78.21 | 77.48 | 77.73 | 1,521,875 | +0.04(+0.05%) |
Jul 18, 2023 | 76.92 | 77.95 | 76.59 | 77.69 | 1,257,364 | +0.65(+0.84%) |
Jul 17, 2023 | 76.60 | 77.19 | 76.48 | 77.04 | 1,349,097 | +0.66(+0.86%) |
Jul 14, 2023 | 76.45 | 77.09 | 76.24 | 76.38 | 1,082,536 | +0.20(+0.26%) |
Jul 13, 2023 | 75.74 | 76.33 | 75.59 | 76.18 | 1,056,768 | +1.09(+1.45%) |
Jul 12, 2023 | 75.04 | 75.40 | 74.69 | 75.10 | 1,432,926 | +0.81(+1.09%) |
Jul 11, 2023 | 74.02 | 74.36 | 73.70 | 74.29 | 1,101,151 | +0.38(+0.51%) |
Jul 10, 2023 | 73.80 | 73.95 | 73.32 | 73.91 | 921,433 | +0.00(+0.00%) |
Jul 07, 2023 | 74.05 | 74.70 | 73.88 | 73.91 | 696,643 | -0.30(-0.40%) |
Jul 06, 2023 | 73.98 | 74.25 | 73.59 | 74.21 | 822,673 | -0.49(-0.65%) |
Jul 05, 2023 | 74.36 | 74.94 | 74.36 | 74.70 | 772,417 | +0.02(+0.03%) |
Jul 03, 2023 | 74.75 | 74.81 | 74.46 | 74.68 | 1,043,777 | +0.01(+0.01%) |
Jun 30, 2023 | 74.26 | 74.84 | 74.20 | 74.67 | 1,255,623 | +1.10(+1.49%) |
Jun 29, 2023 | 73.50 | 73.70 | 73.22 | 73.57 | 841,443 | +0.09(+0.12%) |
Jun 28, 2023 | 73.03 | 73.84 | 72.96 | 73.48 | 1,021,944 | +0.27(+0.37%) |
Jun 27, 2023 | 72.56 | 73.37 | 72.34 | 73.21 | 874,800 | +1.02(+1.41%) |
Jun 26, 2023 | 72.96 | 73.44 | 72.16 | 72.20 | 876,907 | -0.92(-1.25%) |
Jun 23, 2023 | 72.94 | 73.52 | 72.73 | 73.11 | 757,448 | -0.59(-0.80%) |
Jun 22, 2023 | 72.64 | 73.70 | 72.61 | 73.70 | 1,082,662 | +0.76(+1.04%) |
Jun 21, 2023 | 73.47 | 73.56 | 72.67 | 72.94 | 1,396,560 | -0.75(-1.02%) |
Jun 20, 2023 | 73.30 | 73.83 | 73.03 | 73.69 | 1,061,578 | +0.00(+0.00%) |
Jun 16, 2023 | 74.76 | 74.76 | 73.63 | 73.69 | 1,211,123 | -0.56(-0.75%) |
Jun 15, 2023 | 72.98 | 74.50 | 74.25 | 1,012,034 | +8.22(+12.45%) | |
May 08, 2023 | 65.81 | 66.09 | 65.62 | 66.03 | 552,810 | +0.17(+0.26%) |
May 05, 2023 | 65.05 | 66.05 | 65.05 | 65.86 | 1,087,946 | +1.38(+2.15%) |
May 04, 2023 | 64.64 | 64.82 | 64.28 | 64.48 | 1,178,351 | -0.28(-0.43%) |
May 03, 2023 | 65.11 | 65.77 | 64.74 | 64.76 | 965,698 | -0.30(-0.46%) |
May 02, 2023 | 65.67 | 65.67 | 64.68 | 65.06 | 1,659,152 | -0.65(-0.98%) |
May 01, 2023 | 65.64 | 65.99 | 65.56 | 65.70 | 878,214 | -0.04(-0.06%) |
Apr 28, 2023 | 65.11 | 65.74 | 64.96 | 65.74 | 953,999 | +0.46(+0.70%) |
Apr 27, 2023 | 64.29 | 65.36 | 64.29 | 65.28 | 807,197 | +1.64(+2.58%) |
Apr 26, 2023 | 63.97 | 64.27 | 63.52 | 63.64 | 660,856 | +0.36(+0.57%) |
Apr 25, 2023 | 64.29 | 64.41 | 63.25 | 63.28 | 649,689 | -1.32(-2.05%) |
Apr 24, 2023 | 64.59 | 64.92 | 64.19 | 64.61 | 727,783 | -0.09(-0.14%) |
Apr 21, 2023 | 64.66 | 64.79 | 64.32 | 64.70 | 995,071 | +0.09(+0.14%) |
Apr 20, 2023 | 64.42 | 65.10 | 64.37 | 64.61 | 1,171,533 | -0.49(-0.75%) |
Apr 19, 2023 | 64.65 | 65.25 | 64.55 | 65.10 | 1,351,829 | -0.02(-0.03%) |
Apr 18, 2023 | 65.46 | 65.53 | 64.90 | 65.12 | 1,021,787 | +0.07(+0.11%) |
Apr 17, 2023 | 64.92 | 65.12 | 64.57 | 65.05 | 789,450 | +0.03(+0.05%) |
Apr 14, 2023 | 64.93 | 65.38 | 64.47 | 65.02 | 1,023,564 | -0.22(-0.34%) |
Apr 13, 2023 | 64.26 | 65.28 | 64.26 | 65.23 | 1,341,039 | +1.35(+2.12%) |
Apr 12, 2023 | 64.68 | 64.82 | 63.81 | 63.88 | 1,009,777 | -0.36(-0.56%) |
Apr 11, 2023 | 64.49 | 64.51 | 64.07 | 64.24 | 684,557 | -0.28(-0.43%) |
Apr 10, 2023 | 64.02 | 64.52 | 63.61 | 64.52 | 998,819 | -0.08(-0.12%) |
Apr 06, 2023 | 63.87 | 64.62 | 63.52 | 64.60 | 839,151 | +0.47(+0.73%) |
Apr 05, 2023 | 64.60 | 64.60 | 63.81 | 64.13 | 937,096 | -0.61(-0.94%) |
Apr 04, 2023 | 65.06 | 65.28 | 64.54 | 64.74 | 1,227,162 | -0.21(-0.32%) |
Apr 03, 2023 | 64.56 | 64.99 | 64.33 | 64.95 | 1,175,905 | +0.10(+0.15%) |
Mar 31, 2023 | 63.87 | 64.91 | 63.87 | 64.85 | 1,213,003 | +1.09(+1.72%) |
Mar 30, 2023 | 63.72 | 63.82 | 63.40 | 63.75 | 1,452,270 | +0.53(+0.83%) |
Mar 29, 2023 | 63.00 | 63.31 | 62.76 | 63.23 | 863,840 | +0.94(+1.50%) |
Mar 28, 2023 | 62.56 | 62.56 | 61.84 | 62.29 | 709,255 | -0.31(-0.49%) |
Mar 27, 2023 | 63.04 | 63.32 | 62.45 | 62.60 | 1,910,418 | -0.29(-0.46%) |
Mar 24, 2023 | 62.46 | 62.89 | 62.00 | 62.89 | 854,898 | +0.23(+0.37%) |
Mar 23, 2023 | 62.83 | 63.62 | 62.13 | 62.66 | 1,367,729 | +0.57(+0.91%) |
Mar 22, 2023 | 62.94 | 63.92 | 62.06 | 62.09 | 973,801 | -0.87(-1.38%) |
Mar 21, 2023 | 62.34 | 63.07 | 62.16 | 62.96 | 769,519 | +1.08(+1.75%) |
Mar 20, 2023 | 61.61 | 62.00 | 61.24 | 61.88 | 1,032,524 | +0.18(+0.29%) |
Mar 17, 2023 | 62.11 | 62.43 | 61.30 | 61.70 | 1,504,764 | -0.37(-0.59%) |
Mar 16, 2023 | 60.36 | 62.16 | 60.26 | 62.07 | 1,734,403 | +1.50(+2.48%) |
Mar 15, 2023 | 59.83 | 60.64 | 59.47 | 60.57 | 1,451,053 | +0.06(+0.10%) |
Mar 14, 2023 | 59.98 | 60.67 | 59.72 | 60.51 | 951,409 | +1.37(+2.32%) |
Mar 13, 2023 | 58.28 | 59.91 | 58.03 | 59.14 | 1,675,370 | +0.38(+0.64%) |
Mar 10, 2023 | 59.81 | 59.97 | 58.56 | 58.76 | 1,249,074 | -1.10(-1.84%) |
Mar 09, 2023 | 61.00 | 61.57 | 59.71 | 59.86 | 876,403 | -1.05(-1.73%) |
Mar 08, 2023 | 60.76 | 61.07 | 60.41 | 60.91 | 895,948 | +0.20(+0.33%) |
Mar 07, 2023 | 61.52 | 61.74 | 60.64 | 60.72 | 975,289 | -0.83(-1.36%) |
Mar 06, 2023 | 61.67 | 62.30 | 61.51 | 61.55 | 805,034 | +0.12(+0.19%) |
Mar 03, 2023 | 60.49 | 61.46 | 60.47 | 61.43 | 684,975 | +1.32(+2.20%) |
Mar 02, 2023 | 59.26 | 60.28 | 59.15 | 60.11 | 643,336 | +0.53(+0.88%) |
Mar 01, 2023 | 59.85 | 60.07 | 59.42 | 59.58 | 776,475 | -0.36(-0.60%) |
Feb 28, 2023 | 59.98 | 60.47 | 59.91 | 59.94 | 534,152 | -0.14(-0.23%) |
Feb 27, 2023 | 60.31 | 60.59 | 59.93 | 60.08 | 717,871 | +0.36(+0.60%) |
Feb 24, 2023 | 59.79 | 59.89 | 59.35 | 59.72 | 861,582 | -0.97(-1.60%) |
Feb 23, 2023 | 60.88 | 60.92 | 59.89 | 60.70 | 1,092,589 | +0.46(+0.76%) |
Feb 22, 2023 | 60.31 | 60.61 | 59.88 | 60.24 | 927,807 | +0.11(+0.18%) |
Feb 21, 2023 | 60.77 | 61.03 | 60.10 | 60.13 | 1,005,469 | -1.39(-2.26%) |
Feb 17, 2023 | 61.61 | 61.67 | 60.92 | 61.52 | 953,037 | -0.49(-0.79%) |
Feb 16, 2023 | 62.29 | 63.01 | 62.00 | 62.01 | 910,240 | -1.21(-1.92%) |
Feb 15, 2023 | 62.50 | 63.22 | 62.34 | 63.22 | 1,145,600 | +0.44(+0.70%) |
Feb 14, 2023 | 62.17 | 63.08 | 61.84 | 62.78 | 836,841 | +0.33(+0.53%) |
Feb 13, 2023 | 61.76 | 62.54 | 61.61 | 62.46 | 1,058,248 | +0.92(+1.50%) |
Feb 10, 2023 | 61.51 | 61.87 | 61.09 | 61.53 | 636,078 | -0.40(-0.64%) |
Feb 09, 2023 | 63.30 | 63.30 | 61.67 | 61.93 | 944,571 | -0.56(-0.89%) |
Feb 08, 2023 | 63.13 | 63.34 | 62.36 | 62.48 | 1,095,047 | -0.89(-1.41%) |
Feb 07, 2023 | 62.11 | 63.58 | 61.89 | 63.38 | 1,188,128 | +1.25(+2.02%) |
Feb 06, 2023 | 62.21 | 62.52 | 61.88 | 62.13 | 806,780 | -0.57(-0.90%) |
Feb 03, 2023 | 62.31 | 63.88 | 62.28 | 62.69 | 1,533,658 | -0.96(-1.51%) |
Feb 02, 2023 | 63.13 | 64.01 | 62.91 | 63.66 | 1,265,861 | +1.84(+2.97%) |