Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.55 | 78.00 | 77.08 | 77.15 | 14,077 | -1.92(-2.43%) |
Jan 30, 2024 | 79.34 | 79.46 | 79.07 | 79.07 | 7,479 | -0.68(-0.85%) |
Jan 29, 2024 | 79.08 | 79.81 | 78.90 | 79.74 | 49,402 | +0.65(+0.82%) |
Jan 26, 2024 | 78.67 | 79.42 | 78.67 | 79.10 | 7,973 | +0.20(+0.25%) |
Jan 25, 2024 | 78.25 | 78.90 | 78.25 | 78.90 | 6,168 | +1.00(+1.29%) |
Jan 24, 2024 | 78.15 | 78.49 | 77.89 | 77.89 | 10,217 | +0.64(+0.82%) |
Jan 23, 2024 | 76.91 | 77.26 | 76.91 | 77.26 | 4,029 | +0.81(+1.05%) |
Jan 22, 2024 | 76.69 | 76.91 | 76.45 | 76.45 | 2,706 | +0.06(+0.08%) |
Jan 19, 2024 | 75.74 | 76.39 | 75.66 | 76.39 | 5,832 | +0.95(+1.25%) |
Jan 18, 2024 | 74.81 | 75.45 | 74.81 | 75.45 | 2,503 | +0.88(+1.18%) |
Jan 17, 2024 | 74.59 | 74.59 | 74.08 | 74.57 | 5,402 | -0.51(-0.68%) |
Jan 16, 2024 | 75.27 | 75.45 | 74.94 | 75.08 | 5,336 | -0.54(-0.71%) |
Jan 12, 2024 | 75.56 | 75.94 | 75.56 | 75.61 | 3,589 | +0.36(+0.48%) |
Jan 11, 2024 | 75.63 | 75.63 | 74.67 | 75.26 | 4,056 | +0.11(+0.15%) |
Jan 10, 2024 | 74.62 | 75.29 | 74.62 | 75.15 | 3,919 | +0.70(+0.94%) |
Jan 09, 2024 | 74.08 | 74.45 | 74.08 | 74.45 | 3,156 | -0.13(-0.17%) |
Jan 08, 2024 | 73.64 | 74.58 | 73.64 | 74.58 | 6,599 | +0.94(+1.28%) |
Jan 05, 2024 | 73.59 | 73.91 | 73.50 | 73.64 | 3,469 | +0.21(+0.28%) |
Jan 04, 2024 | 73.64 | 73.67 | 73.30 | 73.43 | 4,218 | -0.25(-0.34%) |
Jan 03, 2024 | 73.53 | 73.92 | 73.53 | 73.68 | 10,467 | +0.14(+0.19%) |
Jan 02, 2024 | 73.79 | 73.79 | 73.18 | 73.54 | 16,291 | -0.70(-0.94%) |
Dec 29, 2023 | 74.38 | 74.49 | 73.98 | 74.24 | 3,770 | -0.26(-0.36%) |
Dec 28, 2023 | 74.41 | 74.78 | 74.37 | 74.50 | 10,829 | +0.22(+0.30%) |
Dec 27, 2023 | 74.29 | 74.37 | 74.17 | 74.28 | 5,808 | -0.01(-0.01%) |
Dec 26, 2023 | 74.04 | 74.40 | 74.04 | 74.29 | 3,652 | +0.25(+0.34%) |
Dec 22, 2023 | 73.93 | 74.20 | 73.89 | 74.04 | 5,035 | -0.33(-0.44%) |
Dec 21, 2023 | 74.07 | 74.44 | 74.01 | 74.37 | 3,067 | +0.87(+1.18%) |
Dec 20, 2023 | 73.97 | 74.57 | 73.51 | 73.51 | 6,508 | -0.36(-0.49%) |
Dec 19, 2023 | 73.40 | 74.02 | 73.40 | 73.86 | 15,366 | +0.66(+0.90%) |
Dec 18, 2023 | 72.56 | 73.41 | 72.56 | 73.20 | 15,217 | +0.74(+1.02%) |
Dec 15, 2023 | 72.34 | 72.61 | 72.24 | 72.47 | 5,513 | -0.18(-0.25%) |
Dec 14, 2023 | 72.59 | 72.97 | 72.24 | 72.64 | 10,712 | +0.23(+0.31%) |
Dec 13, 2023 | 71.94 | 72.44 | 71.71 | 72.42 | 27,735 | +0.50(+0.70%) |
Dec 12, 2023 | 71.36 | 71.92 | 71.36 | 71.92 | 8,835 | +0.23(+0.32%) |
Dec 11, 2023 | 71.78 | 71.78 | 71.35 | 71.69 | 13,730 | -0.46(-0.64%) |
Dec 08, 2023 | 71.53 | 72.25 | 71.53 | 72.15 | 8,139 | -0.03(-0.04%) |
Dec 07, 2023 | 71.45 | 72.22 | 71.45 | 72.18 | 4,986 | +1.50(+2.13%) |
Dec 06, 2023 | 71.14 | 71.19 | 70.59 | 70.68 | 7,316 | -0.09(-0.13%) |
Dec 05, 2023 | 70.63 | 70.95 | 70.45 | 70.77 | 47,168 | -0.14(-0.20%) |
Dec 04, 2023 | 70.78 | 70.92 | 70.57 | 70.91 | 51,861 | -0.83(-1.16%) |
Dec 01, 2023 | 71.38 | 71.74 | 71.13 | 71.74 | 4,207 | +0.04(+0.06%) |
Nov 30, 2023 | 72.09 | 72.09 | 71.23 | 71.70 | 8,186 | -0.30(-0.41%) |
Nov 29, 2023 | 72.66 | 72.66 | 71.93 | 72.00 | 9,578 | -0.58(-0.80%) |
Nov 28, 2023 | 72.24 | 72.58 | 72.14 | 72.58 | 9,340 | +0.14(+0.19%) |
Nov 27, 2023 | 72.37 | 72.71 | 72.28 | 72.44 | 21,390 | -0.31(-0.42%) |
Nov 24, 2023 | 72.69 | 72.75 | 72.63 | 72.75 | 6,207 | -0.16(-0.22%) |
Nov 22, 2023 | 72.69 | 73.00 | 72.69 | 72.91 | 4,266 | +0.62(+0.86%) |
Nov 21, 2023 | 72.42 | 72.57 | 72.25 | 72.28 | 14,653 | -0.40(-0.54%) |
Nov 20, 2023 | 71.56 | 72.74 | 71.56 | 72.68 | 18,801 | +0.90(+1.25%) |
Nov 17, 2023 | 71.62 | 71.78 | 71.41 | 71.78 | 10,018 | +0.10(+0.14%) |
Nov 16, 2023 | 71.39 | 71.69 | 71.29 | 71.68 | 28,776 | +0.09(+0.12%) |
Nov 15, 2023 | 71.47 | 71.64 | 71.40 | 71.59 | 11,696 | +0.44(+0.63%) |
Nov 14, 2023 | 71.08 | 71.42 | 70.96 | 71.15 | 19,267 | +1.01(+1.44%) |
Nov 13, 2023 | 69.83 | 70.42 | 69.83 | 70.14 | 10,537 | +0.14(+0.20%) |
Nov 10, 2023 | 69.19 | 70.00 | 68.96 | 70.00 | 18,183 | +0.78(+1.13%) |
Nov 09, 2023 | 69.62 | 70.01 | 69.21 | 69.22 | 3,287 | -0.01(-0.01%) |
Nov 08, 2023 | 69.27 | 69.27 | 69.10 | 69.23 | 3,809 | -0.14(-0.20%) |
Nov 07, 2023 | 69.31 | 69.55 | 69.15 | 69.37 | 3,090 | +0.26(+0.37%) |
Nov 06, 2023 | 69.31 | 69.32 | 69.04 | 69.11 | 10,811 | -0.21(-0.30%) |
Nov 03, 2023 | 68.83 | 69.41 | 68.83 | 69.32 | 17,676 | +1.07(+1.56%) |
Nov 02, 2023 | 68.28 | 68.32 | 67.78 | 68.25 | 50,273 | +0.91(+1.35%) |
Nov 01, 2023 | 66.69 | 67.34 | 66.46 | 67.34 | 9,283 | +1.00(+1.51%) |
Oct 31, 2023 | 66.31 | 66.48 | 66.03 | 66.34 | 10,544 | +0.06(+0.09%) |
Oct 30, 2023 | 65.60 | 66.41 | 65.60 | 66.28 | 34,490 | +1.26(+1.94%) |
Oct 27, 2023 | 65.41 | 65.42 | 64.89 | 65.02 | 5,123 | +0.05(+0.08%) |
Oct 26, 2023 | 65.41 | 65.59 | 64.64 | 64.97 | 178,976 | -1.41(-2.13%) |
Oct 25, 2023 | 66.75 | 67.19 | 66.25 | 66.38 | 9,977 | -2.50(-3.63%) |
Oct 24, 2023 | 68.60 | 69.11 | 68.55 | 68.88 | 30,498 | +0.74(+1.08%) |
Oct 23, 2023 | 67.48 | 68.36 | 67.23 | 68.14 | 23,541 | +0.43(+0.63%) |
Oct 20, 2023 | 68.24 | 68.34 | 67.72 | 67.72 | 13,534 | -0.78(-1.14%) |
Oct 19, 2023 | 69.06 | 69.37 | 68.50 | 68.50 | 16,064 | +0.11(+0.16%) |
Oct 18, 2023 | 69.02 | 69.23 | 68.39 | 68.39 | 4,823 | -1.15(-1.65%) |
Oct 17, 2023 | 68.93 | 69.61 | 68.93 | 69.53 | 2,613 | +0.05(+0.07%) |
Oct 16, 2023 | 68.85 | 69.54 | 68.85 | 69.48 | 21,623 | +0.96(+1.40%) |
Oct 13, 2023 | 69.28 | 69.46 | 68.40 | 68.52 | 6,418 | -0.83(-1.20%) |
Oct 12, 2023 | 70.28 | 70.28 | 69.03 | 69.36 | 6,127 | -0.91(-1.29%) |
Oct 11, 2023 | 70.03 | 70.40 | 69.98 | 70.27 | 5,202 | +0.52(+0.75%) |
Oct 10, 2023 | 69.47 | 69.84 | 69.45 | 69.74 | 3,924 | +0.51(+0.73%) |
Oct 09, 2023 | 68.74 | 69.39 | 68.66 | 69.24 | 7,614 | +0.58(+0.85%) |
Oct 06, 2023 | 67.09 | 68.70 | 67.09 | 68.65 | 7,790 | +1.25(+1.85%) |
Oct 05, 2023 | 67.35 | 67.60 | 67.09 | 67.41 | 6,919 | +0.05(+0.08%) |
Oct 04, 2023 | 66.78 | 67.36 | 66.63 | 67.36 | 7,229 | +0.53(+0.79%) |
Oct 03, 2023 | 67.28 | 67.34 | 66.74 | 66.83 | 8,313 | -1.03(-1.51%) |
Oct 02, 2023 | 67.50 | 67.87 | 67.43 | 67.85 | 17,638 | +0.32(+0.47%) |
Sep 29, 2023 | 68.30 | 68.35 | 67.30 | 67.54 | 8,528 | -0.31(-0.45%) |
Sep 28, 2023 | 67.46 | 68.01 | 67.29 | 67.84 | 19,536 | +0.68(+1.02%) |
Sep 27, 2023 | 67.15 | 67.16 | 66.51 | 67.16 | 8,999 | +0.08(+0.12%) |
Sep 26, 2023 | 67.27 | 67.27 | 67.00 | 67.08 | 14,070 | -0.93(-1.37%) |
Sep 25, 2023 | 67.60 | 68.01 | 67.71 | 68.01 | 3,944 | -0.07(-0.10%) |
Sep 22, 2023 | 68.35 | 68.51 | 68.04 | 68.08 | 3,306 | +0.21(+0.31%) |
Sep 21, 2023 | 68.04 | 68.29 | 67.87 | 67.87 | 2,597 | -0.93(-1.35%) |
Sep 20, 2023 | 69.72 | 69.72 | 68.80 | 68.80 | 3,631 | -0.91(-1.30%) |
Sep 19, 2023 | 69.51 | 69.79 | 69.28 | 69.71 | 4,675 | +0.05(+0.07%) |
Sep 18, 2023 | 69.38 | 69.87 | 69.38 | 69.66 | 20,737 | -0.02(-0.03%) |
Sep 15, 2023 | 69.99 | 69.99 | 69.52 | 69.68 | 2,181 | -0.63(-0.90%) |
Sep 14, 2023 | 69.94 | 70.35 | 69.77 | 70.32 | 2,709 | +0.68(+0.98%) |
Sep 13, 2023 | 69.50 | 69.77 | 69.16 | 69.63 | 9,875 | +0.10(+0.14%) |
Sep 12, 2023 | 69.83 | 69.85 | 69.39 | 69.53 | 2,827 | -0.47(-0.68%) |
Sep 11, 2023 | 69.52 | 70.08 | 69.52 | 70.01 | 10,996 | +1.04(+1.51%) |
Sep 08, 2023 | 68.80 | 69.13 | 68.80 | 68.97 | 5,616 | +0.14(+0.20%) |
Sep 07, 2023 | 68.68 | 69.12 | 68.68 | 68.83 | 8,807 | -0.11(-0.16%) |
Sep 06, 2023 | 69.27 | 69.41 | 68.93 | 68.94 | 3,743 | -0.33(-0.48%) |
Sep 05, 2023 | 69.27 | 69.55 | 69.19 | 69.27 | 9,022 | -0.26(-0.38%) |
Sep 01, 2023 | 70.09 | 70.09 | 69.51 | 69.54 | 3,914 | -0.25(-0.35%) |
Aug 31, 2023 | 69.99 | 70.08 | 69.66 | 69.78 | 11,719 | +0.07(+0.10%) |
Aug 30, 2023 | 69.74 | 69.82 | 69.54 | 69.71 | 10,564 | +0.01(+0.01%) |
Aug 29, 2023 | 68.37 | 69.70 | 68.37 | 69.70 | 14,014 | +1.44(+2.11%) |
Aug 28, 2023 | 67.95 | 68.27 | 67.83 | 68.26 | 6,708 | +0.89(+1.31%) |
Aug 25, 2023 | 67.41 | 67.41 | 66.55 | 67.37 | 3,030 | -0.01(-0.01%) |
Aug 24, 2023 | 68.79 | 68.79 | 67.29 | 67.38 | 38,520 | -1.19(-1.73%) |
Aug 23, 2023 | 67.73 | 68.75 | 67.73 | 68.57 | 3,910 | +1.08(+1.60%) |
Aug 22, 2023 | 67.69 | 67.82 | 67.35 | 67.49 | 9,649 | +0.04(+0.06%) |
Aug 21, 2023 | 66.87 | 67.48 | 66.87 | 67.45 | 3,439 | +0.49(+0.73%) |
Aug 18, 2023 | 66.78 | 67.11 | 66.37 | 66.96 | 23,252 | -0.60(-0.89%) |
Aug 17, 2023 | 68.23 | 68.28 | 67.45 | 67.56 | 13,088 | -0.32(-0.47%) |
Aug 16, 2023 | 68.42 | 68.55 | 67.85 | 67.87 | 11,050 | -0.95(-1.38%) |
Aug 15, 2023 | 69.26 | 69.26 | 68.58 | 68.82 | 2,700 | -0.69(-1.00%) |
Aug 14, 2023 | 68.83 | 69.51 | 68.79 | 69.51 | 4,285 | +0.51(+0.74%) |
Aug 11, 2023 | 69.03 | 69.30 | 68.85 | 69.01 | 55,281 | -0.62(-0.89%) |
Aug 10, 2023 | 70.02 | 70.02 | 69.57 | 69.62 | 103,675 | +0.35(+0.50%) |
Aug 09, 2023 | 69.91 | 69.91 | 68.98 | 69.28 | 5,748 | -0.46(-0.67%) |
Aug 08, 2023 | 69.51 | 69.74 | 69.30 | 69.74 | 104,016 | -0.39(-0.55%) |
Aug 07, 2023 | 69.58 | 70.13 | 69.58 | 70.13 | 5,381 | +0.94(+1.36%) |
Aug 04, 2023 | 69.69 | 69.95 | 69.17 | 69.19 | 5,459 | -0.26(-0.37%) |
Aug 03, 2023 | 69.11 | 69.67 | 69.11 | 69.45 | 33,502 | +0.14(+0.20%) |
Aug 02, 2023 | 69.99 | 69.99 | 69.27 | 69.31 | 12,817 | -1.80(-2.53%) |
Aug 01, 2023 | 70.81 | 71.17 | 70.77 | 71.11 | 45,773 | -0.15(-0.21%) |
Jul 31, 2023 | 71.41 | 71.68 | 71.14 | 71.25 | 6,634 | -0.23(-0.32%) |
Jul 28, 2023 | 70.72 | 71.56 | 70.72 | 71.48 | 26,077 | +1.59(+2.27%) |
Jul 27, 2023 | 71.06 | 71.28 | 69.90 | 69.90 | 11,881 | +0.49(+0.71%) |
Jul 26, 2023 | 69.38 | 69.52 | 68.96 | 69.41 | 7,789 | +1.09(+1.59%) |
Jul 25, 2023 | 68.38 | 68.44 | 68.06 | 68.32 | 7,277 | +0.09(+0.13%) |
Jul 24, 2023 | 68.11 | 68.46 | 67.88 | 68.23 | 12,010 | +0.42(+0.61%) |
Jul 21, 2023 | 68.53 | 68.53 | 67.62 | 67.81 | 6,609 | -0.45(-0.66%) |
Jul 20, 2023 | 69.09 | 69.09 | 68.15 | 68.27 | 4,710 | -1.29(-1.85%) |
Jul 19, 2023 | 69.65 | 69.96 | 69.49 | 69.56 | 6,488 | +0.24(+0.35%) |
Jul 18, 2023 | 69.05 | 69.33 | 68.95 | 69.32 | 5,850 | +0.05(+0.07%) |
Jul 17, 2023 | 69.59 | 69.59 | 69.26 | 69.27 | 4,362 | -0.32(-0.46%) |
Jul 14, 2023 | 70.06 | 70.06 | 69.49 | 69.59 | 4,434 | -0.73(-1.03%) |
Jul 13, 2023 | 69.73 | 70.35 | 69.73 | 70.32 | 3,585 | +1.17(+1.70%) |
Jul 12, 2023 | 68.57 | 69.17 | 68.57 | 69.15 | 10,973 | +1.38(+2.04%) |
Jul 11, 2023 | 67.18 | 67.82 | 67.14 | 67.76 | 3,575 | +0.61(+0.91%) |
Jul 10, 2023 | 67.39 | 67.39 | 66.96 | 67.15 | 16,888 | -0.35(-0.51%) |
Jul 07, 2023 | 67.38 | 67.96 | 67.28 | 67.50 | 3,893 | +0.11(+0.16%) |
Jul 06, 2023 | 67.47 | 67.47 | 67.12 | 67.39 | 3,912 | -0.67(-0.99%) |
Jul 05, 2023 | 67.65 | 68.32 | 67.65 | 68.06 | 8,186 | +0.33(+0.49%) |
Jul 03, 2023 | 67.52 | 67.83 | 67.50 | 67.73 | 10,608 | +0.13(+0.19%) |
Jun 30, 2023 | 67.41 | 67.83 | 67.41 | 67.60 | 9,026 | +0.61(+0.91%) |
Jun 29, 2023 | 66.96 | 67.05 | 66.74 | 66.99 | 5,711 | -0.38(-0.56%) |
Jun 28, 2023 | 66.86 | 67.37 | 66.86 | 67.37 | 5,291 | +0.27(+0.40%) |
Jun 27, 2023 | 66.35 | 67.10 | 66.32 | 67.10 | 5,152 | +0.96(+1.45%) |
Jun 26, 2023 | 66.84 | 66.93 | 66.13 | 66.14 | 3,143 | -0.72(-1.08%) |
Jun 23, 2023 | 66.59 | 67.00 | 66.59 | 66.86 | 3,342 | -0.28(-0.41%) |
Jun 22, 2023 | 66.63 | 67.14 | 66.53 | 67.14 | 13,634 | +0.23(+0.34%) |
Jun 21, 2023 | 67.28 | 67.28 | 66.77 | 66.91 | 6,222 | -0.44(-0.66%) |
Jun 20, 2023 | 67.41 | 67.53 | 67.08 | 67.36 | 17,559 | -0.69(-1.02%) |
Jun 16, 2023 | 68.89 | 68.89 | 68.03 | 68.05 | 6,454 | -0.51(-0.74%) |
Jun 15, 2023 | 67.63 | 68.71 | 67.63 | 68.56 | 8,158 | +0.77(+1.13%) |
Jun 14, 2023 | 67.45 | 68.05 | 67.24 | 67.79 | 13,250 | +0.37(+0.54%) |
Jun 13, 2023 | 67.72 | 67.72 | 67.24 | 67.43 | 113,751 | +0.32(+0.47%) |
Jun 12, 2023 | 66.70 | 67.18 | 66.65 | 67.11 | 6,130 | +0.60(+0.91%) |
Jun 09, 2023 | 66.44 | 66.95 | 66.41 | 66.51 | 10,987 | +0.03(+0.04%) |
Jun 08, 2023 | 66.05 | 66.54 | 66.05 | 66.48 | 7,351 | +0.34(+0.51%) |
Jun 07, 2023 | 67.15 | 67.57 | 66.14 | 66.14 | 2,787 | -1.01(-1.51%) |
Jun 06, 2023 | 66.69 | 67.35 | 66.59 | 67.15 | 20,563 | +0.47(+0.71%) |
Jun 05, 2023 | 66.58 | 67.09 | 66.36 | 66.68 | 17,254 | +0.14(+0.21%) |
Jun 02, 2023 | 66.36 | 66.78 | 66.33 | 66.55 | 16,625 | +0.12(+0.18%) |
Jun 01, 2023 | 65.69 | 66.47 | 65.69 | 66.43 | 85,132 | +1.03(+1.57%) |
May 31, 2023 | 65.14 | 65.42 | 65.14 | 65.40 | 2,457 | -0.14(-0.21%) |
May 30, 2023 | 66.00 | 66.00 | 65.21 | 65.53 | 13,882 | -0.24(-0.36%) |
May 26, 2023 | 64.69 | 65.79 | 64.63 | 65.77 | 8,114 | +1.09(+1.68%) |
May 25, 2023 | 65.26 | 65.26 | 64.64 | 64.68 | 6,600 | -0.13(-0.21%) |
May 24, 2023 | 65.01 | 65.01 | 64.64 | 64.82 | 4,959 | -0.61(-0.94%) |
May 23, 2023 | 65.98 | 66.15 | 65.43 | 65.43 | 4,866 | -0.91(-1.37%) |
May 22, 2023 | 65.94 | 66.75 | 65.94 | 66.34 | 13,877 | +0.62(+0.94%) |
May 19, 2023 | 66.09 | 66.09 | 65.62 | 65.72 | 3,253 | -0.21(-0.31%) |
May 18, 2023 | 65.26 | 65.93 | 65.26 | 65.93 | 4,864 | +0.52(+0.80%) |
May 17, 2023 | 64.99 | 65.60 | 64.95 | 65.41 | 3,531 | +0.63(+0.97%) |
May 16, 2023 | 64.53 | 65.04 | 64.53 | 64.78 | 106,924 | -0.06(-0.09%) |
May 15, 2023 | 64.66 | 64.94 | 64.52 | 64.84 | 11,965 | +0.59(+0.92%) |
May 12, 2023 | 64.43 | 64.43 | 63.98 | 64.25 | 32,090 | -0.22(-0.34%) |
May 11, 2023 | 63.93 | 64.59 | 63.93 | 64.46 | 38,222 | +0.70(+1.09%) |
May 10, 2023 | 63.58 | 63.88 | 63.07 | 63.77 | 3,855 | +0.59(+0.93%) |
May 09, 2023 | 63.29 | 63.64 | 63.18 | 63.18 | 11,079 | -0.42(-0.66%) |
May 08, 2023 | 63.05 | 63.67 | 63.05 | 63.60 | 5,618 | +0.32(+0.51%) |
May 05, 2023 | 62.80 | 63.36 | 62.59 | 63.28 | 7,516 | +0.65(+1.04%) |
May 04, 2023 | 62.99 | 63.05 | 62.58 | 62.63 | 3,496 | -0.61(-0.97%) |
May 03, 2023 | 63.36 | 63.51 | 63.18 | 63.24 | 3,162 | -0.00(-0.01%) |
May 02, 2023 | 64.05 | 64.05 | 62.74 | 63.25 | 78,812 | -1.01(-1.57%) |
May 01, 2023 | 64.27 | 64.39 | 64.21 | 64.26 | 9,549 | -0.03(-0.05%) |
Apr 28, 2023 | 63.85 | 64.29 | 63.70 | 64.29 | 6,668 | +0.18(+0.28%) |
Apr 27, 2023 | 62.93 | 64.24 | 62.93 | 64.11 | 8,548 | +2.47(+4.00%) |
Apr 26, 2023 | 62.06 | 62.33 | 61.54 | 61.65 | 9,343 | +0.16(+0.25%) |
Apr 25, 2023 | 62.12 | 62.12 | 61.49 | 61.49 | 3,959 | -0.88(-1.42%) |
Apr 24, 2023 | 62.43 | 62.45 | 62.27 | 62.37 | 1,834 | -0.10(-0.15%) |
Apr 21, 2023 | 62.32 | 62.56 | 62.32 | 62.47 | 20,093 | +0.03(+0.05%) |
Apr 20, 2023 | 62.52 | 62.98 | 62.35 | 62.44 | 7,341 | -0.55(-0.88%) |
Apr 19, 2023 | 62.84 | 63.20 | 62.74 | 62.99 | 85,070 | -0.61(-0.96%) |
Apr 18, 2023 | 64.10 | 64.10 | 63.60 | 63.60 | 112,597 | -0.30(-0.47%) |
Apr 17, 2023 | 63.70 | 63.90 | 63.56 | 63.90 | 13,035 | -0.27(-0.42%) |
Apr 14, 2023 | 63.92 | 64.25 | 63.65 | 64.17 | 124,561 | -0.08(-0.12%) |
Apr 13, 2023 | 63.54 | 64.28 | 63.54 | 64.25 | 103,577 | +1.38(+2.20%) |
Apr 12, 2023 | 63.78 | 63.83 | 62.86 | 62.86 | 20,450 | -0.61(-0.96%) |
Apr 11, 2023 | 63.82 | 63.90 | 63.46 | 63.47 | 22,489 | -0.30(-0.48%) |
Apr 10, 2023 | 63.55 | 63.90 | 63.31 | 63.78 | 47,095 | -0.35(-0.55%) |
Apr 06, 2023 | 63.30 | 64.23 | 63.27 | 64.13 | 6,625 | +0.83(+1.32%) |
Apr 05, 2023 | 63.59 | 63.63 | 62.99 | 63.30 | 11,730 | -0.26(-0.40%) |
Apr 04, 2023 | 63.29 | 63.56 | 63.26 | 63.55 | 65,456 | +0.34(+0.54%) |
Apr 03, 2023 | 62.61 | 63.27 | 62.61 | 63.21 | 49,977 | +0.29(+0.47%) |
Mar 31, 2023 | 62.22 | 62.99 | 62.22 | 62.91 | 9,853 | +0.70(+1.13%) |
Mar 30, 2023 | 62.01 | 62.22 | 61.92 | 62.21 | 3,327 | +0.31(+0.49%) |
Mar 29, 2023 | 61.86 | 62.00 | 61.65 | 61.91 | 58,641 | +0.59(+0.96%) |
Mar 28, 2023 | 61.44 | 61.44 | 61.14 | 61.32 | 10,803 | +0.03(+0.04%) |
Mar 27, 2023 | 61.62 | 61.77 | 61.11 | 61.29 | 15,214 | -0.52(-0.84%) |
Mar 24, 2023 | 61.45 | 61.81 | 61.35 | 61.81 | 6,542 | +0.16(+0.25%) |
Mar 23, 2023 | 61.41 | 62.16 | 61.41 | 61.65 | 6,758 | +1.12(+1.85%) |
Mar 22, 2023 | 61.13 | 61.73 | 60.49 | 60.54 | 62,456 | -0.63(-1.03%) |
Mar 21, 2023 | 60.57 | 61.24 | 60.41 | 61.17 | 7,413 | +1.11(+1.85%) |
Mar 20, 2023 | 59.51 | 60.18 | 59.51 | 60.05 | 16,465 | +0.52(+0.87%) |
Mar 17, 2023 | 59.82 | 60.01 | 59.35 | 59.53 | 8,855 | -0.43(-0.72%) |
Mar 16, 2023 | 58.65 | 60.15 | 58.65 | 59.97 | 95,474 | +1.21(+2.06%) |
Mar 15, 2023 | 57.79 | 58.76 | 57.52 | 58.76 | 35,682 | +0.22(+0.37%) |
Mar 14, 2023 | 58.19 | 58.59 | 58.00 | 58.54 | 44,528 | +1.08(+1.88%) |
Mar 13, 2023 | 56.98 | 57.97 | 56.70 | 57.46 | 33,826 | +0.15(+0.26%) |
Mar 10, 2023 | 57.75 | 58.03 | 57.18 | 57.31 | 6,227 | -0.53(-0.92%) |
Mar 09, 2023 | 59.00 | 59.20 | 57.73 | 57.84 | 167,657 | -1.28(-2.16%) |
Mar 08, 2023 | 58.97 | 59.40 | 58.92 | 59.12 | 13,679 | +0.10(+0.17%) |
Mar 07, 2023 | 59.90 | 59.90 | 58.95 | 59.02 | 15,256 | -0.92(-1.54%) |
Mar 06, 2023 | 60.02 | 60.43 | 59.85 | 59.95 | 9,975 | +0.01(+0.02%) |
Mar 03, 2023 | 59.26 | 59.94 | 59.09 | 59.94 | 8,485 | +1.19(+2.02%) |
Mar 02, 2023 | 58.27 | 58.97 | 58.26 | 58.75 | 161,352 | +0.32(+0.56%) |
Mar 01, 2023 | 58.72 | 58.81 | 58.40 | 58.42 | 14,994 | +0.09(+0.15%) |
Feb 28, 2023 | 58.44 | 58.55 | 58.34 | 58.34 | 4,885 | -0.04(-0.07%) |
Feb 27, 2023 | 58.61 | 58.71 | 58.28 | 58.37 | 10,326 | +0.27(+0.46%) |
Feb 24, 2023 | 57.94 | 58.11 | 57.77 | 58.11 | 11,101 | -0.76(-1.28%) |
Feb 23, 2023 | 59.37 | 59.37 | 58.37 | 58.87 | 6,450 | -0.36(-0.61%) |
Feb 22, 2023 | 59.27 | 59.47 | 58.96 | 59.23 | 10,342 | -0.09(-0.15%) |
Feb 21, 2023 | 59.78 | 59.81 | 59.24 | 59.32 | 16,118 | -1.12(-1.85%) |
Feb 17, 2023 | 60.36 | 60.53 | 60.03 | 60.44 | 10,247 | -0.31(-0.52%) |
Feb 16, 2023 | 60.67 | 61.42 | 60.67 | 60.75 | 11,276 | -0.69(-1.12%) |
Feb 15, 2023 | 60.53 | 61.44 | 60.52 | 61.44 | 78,812 | +0.44(+0.72%) |
Feb 14, 2023 | 60.77 | 61.07 | 60.39 | 61.00 | 5,927 | -0.10(-0.16%) |
Feb 13, 2023 | 60.71 | 61.17 | 60.64 | 61.10 | 8,713 | +0.79(+1.30%) |
Feb 10, 2023 | 60.72 | 60.83 | 60.23 | 60.31 | 19,040 | -0.71(-1.16%) |
Feb 09, 2023 | 62.93 | 62.93 | 60.80 | 61.02 | 20,374 | -0.85(-1.38%) |
Feb 08, 2023 | 62.61 | 62.69 | 61.61 | 61.87 | 25,855 | -1.60(-2.52%) |
Feb 07, 2023 | 62.52 | 63.62 | 62.34 | 63.47 | 42,929 | +1.08(+1.73%) |
Feb 06, 2023 | 62.45 | 62.74 | 62.08 | 62.39 | 21,531 | -0.90(-1.43%) |
Feb 03, 2023 | 63.16 | 64.19 | 63.14 | 63.30 | 20,781 | -1.26(-1.95%) |
Feb 02, 2023 | 63.83 | 64.66 | 63.55 | 64.55 | 201,393 | +2.78(+4.50%) |