Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.04 | 64.19 | 63.24 | 63.34 | 3,304,155 | -0.48(-0.75%) |
Jan 30, 2024 | 63.78 | 63.89 | 63.55 | 63.82 | 2,317,381 | +0.03(+0.05%) |
Jan 29, 2024 | 63.39 | 63.85 | 63.29 | 63.79 | 1,783,023 | +0.21(+0.33%) |
Jan 26, 2024 | 63.66 | 63.73 | 63.52 | 63.58 | 2,959,647 | +0.57(+0.90%) |
Jan 25, 2024 | 62.89 | 63.02 | 62.62 | 63.01 | 2,879,752 | +0.29(+0.46%) |
Jan 24, 2024 | 63.12 | 63.17 | 62.69 | 62.72 | 3,190,383 | +0.62(+0.99%) |
Jan 23, 2024 | 62.01 | 62.14 | 61.79 | 62.11 | 1,853,188 | -0.15(-0.24%) |
Jan 22, 2024 | 62.28 | 62.44 | 62.17 | 62.25 | 1,628,575 | +0.11(+0.18%) |
Jan 19, 2024 | 61.85 | 62.16 | 61.60 | 62.15 | 2,459,912 | +0.02(+0.03%) |
Jan 18, 2024 | 61.83 | 62.13 | 61.67 | 62.13 | 2,677,696 | +0.55(+0.89%) |
Jan 17, 2024 | 61.32 | 61.60 | 61.06 | 61.58 | 1,941,468 | -0.49(-0.79%) |
Jan 16, 2024 | 62.25 | 62.39 | 61.93 | 62.07 | 2,749,451 | -1.20(-1.90%) |
Jan 12, 2024 | 63.47 | 63.61 | 63.16 | 63.27 | 2,019,304 | +0.18(+0.28%) |
Jan 11, 2024 | 63.34 | 63.44 | 62.55 | 63.09 | 2,392,941 | -0.28(-0.44%) |
Jan 10, 2024 | 63.17 | 63.45 | 63.05 | 63.37 | 2,749,750 | +0.27(+0.43%) |
Jan 09, 2024 | 63.11 | 63.28 | 63.01 | 63.10 | 2,060,858 | -0.64(-1.00%) |
Jan 08, 2024 | 63.25 | 63.74 | 63.20 | 63.74 | 1,952,632 | +0.72(+1.14%) |
Jan 05, 2024 | 62.90 | 63.55 | 62.82 | 63.02 | 2,319,440 | -0.12(-0.19%) |
Jan 04, 2024 | 62.89 | 63.43 | 62.89 | 63.14 | 4,116,887 | +0.36(+0.57%) |
Jan 03, 2024 | 62.62 | 62.95 | 62.46 | 62.78 | 2,697,154 | -0.54(-0.85%) |
Jan 02, 2024 | 63.42 | 63.60 | 63.25 | 63.32 | 2,181,340 | -0.81(-1.26%) |
Dec 29, 2023 | 64.19 | 64.38 | 63.98 | 64.12 | 1,849,613 | +0.06(+0.09%) |
Dec 28, 2023 | 64.29 | 64.44 | 64.03 | 64.06 | 1,682,347 | -0.44(-0.68%) |
Dec 27, 2023 | 64.14 | 64.56 | 64.14 | 64.50 | 2,188,840 | +0.36(+0.56%) |
Dec 26, 2023 | 63.90 | 64.25 | 63.84 | 64.14 | 1,288,877 | +0.40(+0.62%) |
Dec 22, 2023 | 63.84 | 63.98 | 63.55 | 63.75 | 1,587,273 | +0.04(+0.06%) |
Dec 21, 2023 | 63.49 | 63.71 | 63.25 | 63.71 | 1,581,418 | +0.93(+1.49%) |
Dec 20, 2023 | 63.34 | 63.59 | 62.75 | 62.77 | 3,513,157 | -0.75(-1.17%) |
Dec 19, 2023 | 63.21 | 63.54 | 63.21 | 63.52 | 2,927,127 | +0.66(+1.04%) |
Dec 18, 2023 | 62.99 | 63.00 | 62.70 | 62.86 | 2,406,536 | +0.19(+0.30%) |
Dec 15, 2023 | 62.93 | 63.09 | 62.64 | 62.68 | 2,870,037 | -0.70(-1.11%) |
Dec 14, 2023 | 63.21 | 63.62 | 63.04 | 63.38 | 6,229,573 | +0.72(+1.15%) |
Dec 13, 2023 | 61.89 | 62.68 | 61.51 | 62.66 | 2,902,174 | +0.87(+1.41%) |
Dec 12, 2023 | 61.62 | 61.81 | 61.43 | 61.79 | 2,015,667 | +0.11(+0.18%) |
Dec 11, 2023 | 61.46 | 61.71 | 61.42 | 61.68 | 1,136,997 | +0.09(+0.14%) |
Dec 08, 2023 | 61.23 | 61.66 | 61.18 | 61.59 | 1,414,548 | +0.34(+0.55%) |
Dec 07, 2023 | 61.13 | 61.37 | 60.92 | 61.25 | 2,745,673 | +0.22(+0.36%) |
Dec 06, 2023 | 61.44 | 61.55 | 61.02 | 61.04 | 3,031,667 | +0.01(+0.02%) |
Dec 05, 2023 | 61.02 | 61.21 | 60.90 | 61.03 | 2,245,872 | -0.06(-0.10%) |
Dec 04, 2023 | 60.91 | 61.18 | 60.81 | 61.09 | 1,972,824 | -0.34(-0.55%) |
Dec 01, 2023 | 60.81 | 61.52 | 60.80 | 61.42 | 2,837,722 | +0.58(+0.96%) |
Nov 30, 2023 | 60.88 | 61.01 | 60.64 | 60.84 | 2,165,472 | -0.14(-0.23%) |
Nov 29, 2023 | 60.98 | 61.20 | 60.79 | 60.98 | 1,403,591 | +0.28(+0.46%) |
Nov 28, 2023 | 60.54 | 60.87 | 60.46 | 60.70 | 2,099,232 | +0.00(+0.00%) |
Nov 27, 2023 | 60.72 | 60.79 | 60.52 | 60.70 | 2,569,087 | -0.19(-0.31%) |
Nov 24, 2023 | 60.55 | 60.90 | 60.54 | 60.89 | 1,104,453 | +0.64(+1.07%) |
Nov 22, 2023 | 60.17 | 60.27 | 59.90 | 60.25 | 1,856,110 | +0.10(+0.16%) |
Nov 21, 2023 | 60.32 | 60.36 | 60.04 | 60.15 | 1,840,209 | -0.26(-0.42%) |
Nov 20, 2023 | 60.13 | 60.51 | 60.12 | 60.40 | 1,768,763 | +0.28(+0.46%) |
Nov 17, 2023 | 59.88 | 60.14 | 59.73 | 60.13 | 1,425,055 | +0.82(+1.38%) |
Nov 16, 2023 | 59.31 | 59.57 | 59.12 | 59.31 | 1,730,555 | -0.13(-0.22%) |
Nov 15, 2023 | 59.57 | 59.70 | 59.41 | 59.44 | 1,348,135 | -0.01(-0.02%) |
Nov 14, 2023 | 58.93 | 59.53 | 58.93 | 59.45 | 2,749,471 | +1.71(+2.96%) |
Nov 13, 2023 | 57.32 | 57.81 | 57.24 | 57.74 | 1,333,185 | +0.15(+0.26%) |
Nov 10, 2023 | 57.25 | 57.60 | 56.79 | 57.59 | 4,040,661 | +0.27(+0.47%) |
Nov 09, 2023 | 57.84 | 57.97 | 57.28 | 57.32 | 4,134,635 | -0.01(-0.02%) |
Nov 08, 2023 | 57.30 | 57.51 | 57.13 | 57.33 | 3,535,213 | +0.28(+0.48%) |
Nov 07, 2023 | 57.06 | 57.22 | 56.90 | 57.06 | 1,481,044 | -0.26(-0.45%) |
Nov 06, 2023 | 57.54 | 57.61 | 57.21 | 57.31 | 1,533,342 | -0.19(-0.33%) |
Nov 03, 2023 | 57.53 | 57.75 | 57.35 | 57.50 | 2,146,175 | +0.47(+0.83%) |
Nov 02, 2023 | 56.99 | 57.08 | 56.71 | 57.03 | 2,989,417 | +1.22(+2.19%) |
Nov 01, 2023 | 55.47 | 55.82 | 55.24 | 55.80 | 2,806,135 | +0.38(+0.68%) |
Oct 31, 2023 | 55.37 | 55.56 | 55.12 | 55.43 | 4,677,854 | +0.10(+0.18%) |
Oct 30, 2023 | 55.22 | 55.35 | 55.01 | 55.33 | 4,692,605 | +0.85(+1.56%) |
Oct 27, 2023 | 55.10 | 55.12 | 54.36 | 54.48 | 3,211,590 | -0.39(-0.70%) |
Oct 26, 2023 | 55.12 | 55.23 | 54.67 | 54.87 | 2,795,493 | -0.24(-0.43%) |
Oct 25, 2023 | 55.31 | 55.59 | 54.99 | 55.10 | 2,947,137 | -0.49(-0.89%) |
Oct 24, 2023 | 55.41 | 55.65 | 55.30 | 55.60 | 2,796,581 | +0.21(+0.37%) |
Oct 23, 2023 | 55.08 | 55.73 | 54.88 | 55.39 | 2,013,778 | +0.12(+0.21%) |
Oct 20, 2023 | 55.58 | 55.69 | 55.25 | 55.27 | 3,187,445 | -0.53(-0.96%) |
Oct 19, 2023 | 56.07 | 56.38 | 55.68 | 55.80 | 3,794,421 | -0.46(-0.82%) |
Oct 18, 2023 | 56.76 | 56.80 | 56.20 | 56.27 | 2,495,459 | -1.06(-1.84%) |
Oct 17, 2023 | 56.80 | 57.60 | 56.78 | 57.32 | 2,225,026 | -0.06(-0.10%) |
Oct 16, 2023 | 57.08 | 57.41 | 56.97 | 57.38 | 2,283,093 | +0.52(+0.92%) |
Oct 13, 2023 | 57.26 | 57.38 | 56.71 | 56.86 | 2,674,681 | -0.52(-0.91%) |
Oct 12, 2023 | 57.97 | 58.00 | 57.18 | 57.38 | 2,103,231 | -0.66(-1.14%) |
Oct 11, 2023 | 58.11 | 58.18 | 57.67 | 58.04 | 2,183,910 | +0.39(+0.67%) |
Oct 10, 2023 | 57.50 | 57.88 | 57.45 | 57.66 | 5,131,879 | +0.89(+1.57%) |
Oct 09, 2023 | 56.38 | 56.82 | 56.27 | 56.77 | 1,430,849 | -0.18(-0.31%) |
Oct 06, 2023 | 56.12 | 57.09 | 55.75 | 56.95 | 3,218,531 | +0.73(+1.30%) |
Oct 05, 2023 | 56.03 | 56.28 | 55.86 | 56.22 | 4,268,460 | +0.33(+0.58%) |
Oct 04, 2023 | 56.05 | 56.05 | 55.40 | 55.89 | 4,301,661 | +0.28(+0.50%) |
Oct 03, 2023 | 55.85 | 56.01 | 55.45 | 55.62 | 3,197,422 | -0.60(-1.07%) |
Oct 02, 2023 | 56.78 | 56.84 | 56.06 | 56.22 | 4,626,474 | -0.98(-1.71%) |
Sep 29, 2023 | 57.95 | 57.95 | 57.08 | 57.20 | 3,355,448 | +0.08(+0.14%) |
Sep 28, 2023 | 56.74 | 57.33 | 56.64 | 57.12 | 6,731,038 | +0.55(+0.98%) |
Sep 27, 2023 | 56.91 | 56.94 | 56.15 | 56.56 | 3,052,497 | -0.25(-0.43%) |
Sep 26, 2023 | 57.11 | 57.28 | 56.77 | 56.81 | 3,460,620 | -0.72(-1.25%) |
Sep 25, 2023 | 57.33 | 57.57 | 57.41 | 57.53 | 1,797,850 | -0.39(-0.68%) |
Sep 22, 2023 | 58.19 | 58.45 | 57.85 | 57.93 | 2,305,059 | -0.13(-0.22%) |
Sep 21, 2023 | 58.52 | 58.61 | 58.03 | 58.05 | 5,863,955 | -0.85(-1.44%) |
Sep 20, 2023 | 59.34 | 59.63 | 58.87 | 58.90 | 3,213,821 | +0.11(+0.18%) |
Sep 19, 2023 | 58.77 | 58.90 | 58.60 | 58.79 | 2,309,989 | +0.04(+0.07%) |
Sep 18, 2023 | 58.79 | 58.90 | 58.58 | 58.76 | 2,035,793 | -0.41(-0.70%) |
Sep 15, 2023 | 59.43 | 59.65 | 59.13 | 59.17 | 2,283,295 | -0.09(-0.15%) |
Sep 14, 2023 | 58.85 | 59.28 | 58.85 | 59.26 | 3,160,823 | +0.70(+1.19%) |
Sep 13, 2023 | 58.67 | 58.85 | 58.45 | 58.56 | 2,925,840 | -0.25(-0.42%) |
Sep 12, 2023 | 58.77 | 59.06 | 58.72 | 58.81 | 3,972,721 | -0.38(-0.65%) |
Sep 11, 2023 | 59.06 | 59.24 | 58.87 | 59.19 | 1,593,441 | +0.61(+1.04%) |
Sep 08, 2023 | 58.62 | 58.79 | 58.52 | 58.58 | 3,191,632 | +0.09(+0.15%) |
Sep 07, 2023 | 58.51 | 58.65 | 58.31 | 58.49 | 2,150,881 | -0.26(-0.44%) |
Sep 06, 2023 | 58.84 | 58.96 | 58.52 | 58.75 | 1,999,595 | -0.22(-0.37%) |
Sep 05, 2023 | 59.43 | 59.43 | 58.96 | 58.96 | 2,161,620 | -0.72(-1.20%) |
Sep 01, 2023 | 60.30 | 60.34 | 59.51 | 59.68 | 1,528,850 | -0.21(-0.34%) |
Aug 31, 2023 | 60.29 | 60.31 | 59.72 | 59.89 | 2,108,318 | -0.54(-0.89%) |
Aug 30, 2023 | 60.53 | 60.72 | 60.34 | 60.43 | 1,941,914 | -0.03(-0.05%) |
Aug 29, 2023 | 59.55 | 60.48 | 59.50 | 60.46 | 2,816,595 | +0.85(+1.42%) |
Aug 28, 2023 | 59.37 | 59.65 | 59.31 | 59.61 | 2,162,901 | +0.62(+1.05%) |
Aug 25, 2023 | 58.99 | 59.21 | 58.46 | 58.99 | 1,654,655 | +0.42(+0.72%) |
Aug 24, 2023 | 59.11 | 59.34 | 58.56 | 58.57 | 2,533,485 | -0.83(-1.39%) |
Aug 23, 2023 | 59.03 | 59.50 | 58.99 | 59.40 | 2,463,027 | +0.49(+0.83%) |
Aug 22, 2023 | 59.29 | 59.31 | 58.86 | 58.90 | 1,924,483 | -0.22(-0.37%) |
Aug 21, 2023 | 59.04 | 59.17 | 58.76 | 59.12 | 2,335,180 | +0.33(+0.57%) |
Aug 18, 2023 | 58.31 | 58.90 | 58.30 | 58.79 | 2,434,472 | -0.10(-0.17%) |
Aug 17, 2023 | 59.52 | 59.59 | 58.83 | 58.88 | 2,620,377 | -0.51(-0.86%) |
Aug 16, 2023 | 59.72 | 59.97 | 59.39 | 59.40 | 3,407,365 | -0.36(-0.61%) |
Aug 15, 2023 | 60.20 | 60.24 | 59.68 | 59.76 | 2,286,124 | -0.78(-1.28%) |
Aug 14, 2023 | 60.17 | 60.63 | 60.01 | 60.54 | 2,246,650 | -0.12(-0.19%) |
Aug 11, 2023 | 60.64 | 60.87 | 60.53 | 60.65 | 2,358,456 | -0.52(-0.85%) |
Aug 10, 2023 | 61.54 | 61.94 | 61.07 | 61.17 | 2,647,877 | +0.24(+0.39%) |
Aug 09, 2023 | 60.94 | 61.14 | 60.82 | 60.94 | 5,693,846 | +0.14(+0.23%) |
Aug 08, 2023 | 60.41 | 60.84 | 60.28 | 60.80 | 2,710,835 | -0.32(-0.53%) |
Aug 07, 2023 | 60.92 | 61.14 | 60.64 | 61.13 | 1,875,543 | +0.58(+0.96%) |
Aug 04, 2023 | 60.68 | 61.20 | 60.49 | 60.55 | 2,140,326 | +0.11(+0.18%) |
Aug 03, 2023 | 60.14 | 60.62 | 60.08 | 60.44 | 2,865,006 | -0.17(-0.28%) |
Aug 02, 2023 | 60.95 | 61.06 | 60.53 | 60.60 | 8,417,066 | -1.12(-1.82%) |
Aug 01, 2023 | 61.77 | 62.02 | 61.51 | 61.73 | 3,827,748 | -0.69(-1.10%) |
Jul 31, 2023 | 62.55 | 62.73 | 62.35 | 62.41 | 2,707,606 | -0.02(-0.03%) |
Jul 28, 2023 | 62.33 | 62.61 | 62.24 | 62.43 | 2,443,619 | +0.53(+0.86%) |
Jul 27, 2023 | 62.68 | 62.68 | 61.85 | 61.90 | 3,992,345 | -0.36(-0.58%) |
Jul 26, 2023 | 61.66 | 62.41 | 61.66 | 62.27 | 4,079,658 | +0.12(+0.19%) |
Jul 25, 2023 | 61.93 | 62.34 | 61.93 | 62.15 | 2,773,525 | +0.12(+0.19%) |
Jul 24, 2023 | 62.04 | 62.22 | 61.97 | 62.03 | 1,779,723 | -0.31(-0.50%) |
Jul 21, 2023 | 62.31 | 62.40 | 62.10 | 62.34 | 2,504,103 | +0.22(+0.35%) |
Jul 20, 2023 | 62.36 | 62.53 | 62.03 | 62.13 | 3,079,892 | -0.24(-0.38%) |
Jul 19, 2023 | 62.46 | 62.59 | 62.20 | 62.36 | 2,769,901 | -0.01(-0.02%) |
Jul 18, 2023 | 61.99 | 62.41 | 61.95 | 62.37 | 2,809,512 | +0.36(+0.59%) |
Jul 17, 2023 | 61.83 | 62.11 | 61.73 | 62.01 | 1,695,852 | -0.09(-0.14%) |
Jul 14, 2023 | 62.47 | 62.51 | 62.07 | 62.10 | 2,156,169 | -0.29(-0.47%) |
Jul 13, 2023 | 62.16 | 62.45 | 62.10 | 62.39 | 3,538,555 | +0.96(+1.57%) |
Jul 12, 2023 | 61.04 | 61.46 | 60.93 | 61.43 | 3,080,938 | +1.43(+2.38%) |
Jul 11, 2023 | 59.74 | 60.01 | 59.57 | 60.01 | 1,994,859 | +0.64(+1.08%) |
Jul 10, 2023 | 59.06 | 59.40 | 59.05 | 59.37 | 2,874,818 | +0.35(+0.60%) |
Jul 07, 2023 | 58.71 | 59.33 | 58.66 | 59.01 | 3,251,921 | +0.38(+0.65%) |
Jul 06, 2023 | 58.85 | 58.86 | 58.30 | 58.63 | 2,336,364 | -1.06(-1.78%) |
Jul 05, 2023 | 60.01 | 60.03 | 59.65 | 59.69 | 3,180,697 | -0.79(-1.30%) |
Jul 03, 2023 | 60.49 | 60.56 | 60.37 | 60.48 | 1,258,697 | -0.18(-0.29%) |
Jun 30, 2023 | 60.49 | 60.71 | 60.45 | 60.65 | 2,370,728 | +0.93(+1.56%) |
Jun 29, 2023 | 59.53 | 59.74 | 59.52 | 59.72 | 3,408,558 | -0.09(-0.15%) |
Jun 28, 2023 | 59.80 | 59.90 | 59.64 | 59.81 | 3,042,849 | -0.05(-0.08%) |
Jun 27, 2023 | 59.43 | 59.92 | 59.29 | 59.86 | 2,275,609 | +0.60(+1.01%) |
Jun 26, 2023 | 59.31 | 59.44 | 59.24 | 59.26 | 2,691,357 | +0.08(+0.13%) |
Jun 23, 2023 | 59.12 | 59.39 | 59.05 | 59.18 | 2,856,367 | -0.73(-1.21%) |
Jun 22, 2023 | 59.78 | 59.96 | 59.72 | 59.91 | 2,822,400 | -0.24(-0.39%) |
Jun 21, 2023 | 59.97 | 60.37 | 59.85 | 60.14 | 3,740,318 | -0.12(-0.20%) |
Jun 20, 2023 | 60.36 | 60.44 | 60.09 | 60.26 | 2,483,766 | -0.87(-1.42%) |
Jun 16, 2023 | 61.50 | 61.51 | 61.11 | 61.13 | 2,501,136 | -0.05(-0.08%) |
Jun 15, 2023 | 60.50 | 61.19 | 60.42 | 61.18 | 2,911,560 | +0.82(+1.36%) |
Jun 14, 2023 | 60.57 | 60.69 | 60.04 | 60.35 | 2,164,545 | +0.21(+0.35%) |
Jun 13, 2023 | 60.01 | 60.20 | 59.94 | 60.14 | 1,998,344 | +0.46(+0.78%) |
Jun 12, 2023 | 59.66 | 59.69 | 59.44 | 59.68 | 1,517,462 | +0.26(+0.44%) |
Jun 09, 2023 | 59.46 | 59.54 | 59.33 | 59.42 | 2,763,806 | -0.36(-0.60%) |
Jun 08, 2023 | 59.49 | 59.77 | 59.43 | 59.77 | 2,264,235 | +0.69(+1.16%) |
Jun 07, 2023 | 59.42 | 59.61 | 59.07 | 59.09 | 3,194,881 | -0.26(-0.44%) |
Jun 06, 2023 | 59.06 | 59.39 | 59.03 | 59.35 | 6,856,221 | +0.22(+0.38%) |
Jun 05, 2023 | 59.35 | 59.40 | 59.08 | 59.13 | 2,958,055 | -0.42(-0.71%) |
Jun 02, 2023 | 59.53 | 59.65 | 59.40 | 59.55 | 3,162,623 | +0.70(+1.18%) |
Jun 01, 2023 | 58.34 | 58.96 | 58.31 | 58.86 | 3,625,121 | +0.69(+1.18%) |
May 31, 2023 | 58.27 | 58.37 | 57.74 | 58.17 | 4,309,183 | -0.63(-1.07%) |
May 30, 2023 | 59.25 | 59.32 | 58.63 | 58.80 | 2,798,928 | -0.62(-1.04%) |
May 26, 2023 | 59.09 | 59.48 | 59.07 | 59.42 | 2,585,434 | +0.65(+1.10%) |
May 25, 2023 | 58.85 | 58.89 | 58.54 | 58.77 | 3,657,274 | -0.15(-0.26%) |
May 24, 2023 | 59.24 | 59.24 | 58.89 | 58.92 | 3,112,887 | -0.94(-1.57%) |
May 23, 2023 | 60.37 | 60.42 | 59.84 | 59.86 | 2,393,471 | -0.89(-1.46%) |
May 22, 2023 | 60.69 | 60.87 | 60.63 | 60.75 | 2,853,754 | -0.08(-0.13%) |
May 19, 2023 | 60.73 | 61.00 | 60.68 | 60.83 | 2,648,475 | +0.44(+0.74%) |
May 18, 2023 | 60.33 | 60.41 | 60.05 | 60.38 | 4,023,375 | -0.12(-0.19%) |
May 17, 2023 | 60.30 | 60.54 | 59.99 | 60.50 | 2,784,659 | +0.26(+0.43%) |
May 16, 2023 | 60.55 | 60.61 | 60.24 | 60.24 | 2,719,990 | -0.64(-1.05%) |
May 15, 2023 | 60.61 | 60.88 | 60.54 | 60.88 | 1,596,280 | +0.45(+0.75%) |
May 12, 2023 | 60.61 | 60.67 | 60.21 | 60.42 | 1,559,490 | -0.16(-0.27%) |
May 11, 2023 | 60.37 | 60.61 | 60.12 | 60.59 | 2,170,040 | -0.26(-0.43%) |
May 10, 2023 | 61.05 | 61.05 | 60.44 | 60.85 | 2,599,472 | -0.08(-0.13%) |
May 09, 2023 | 60.64 | 61.02 | 60.61 | 60.92 | 2,404,623 | -0.48(-0.79%) |
May 08, 2023 | 61.60 | 61.60 | 61.32 | 61.41 | 2,422,137 | +0.01(+0.02%) |
May 05, 2023 | 60.79 | 61.47 | 60.71 | 61.40 | 2,445,301 | +0.91(+1.50%) |
May 04, 2023 | 60.51 | 60.74 | 60.28 | 60.49 | 3,132,219 | -0.31(-0.51%) |
May 03, 2023 | 60.84 | 61.28 | 60.75 | 60.80 | 3,233,014 | +0.19(+0.32%) |
May 02, 2023 | 60.70 | 60.70 | 60.24 | 60.61 | 2,982,986 | -0.71(-1.17%) |
May 01, 2023 | 61.45 | 61.60 | 61.27 | 61.32 | 3,614,153 | +0.01(+0.02%) |
Apr 28, 2023 | 60.85 | 61.40 | 60.83 | 61.31 | 2,715,866 | +0.09(+0.14%) |
Apr 27, 2023 | 60.79 | 61.23 | 60.66 | 61.22 | 2,391,313 | +0.71(+1.17%) |
Apr 26, 2023 | 60.93 | 60.97 | 60.44 | 60.52 | 2,272,352 | +0.05(+0.08%) |
Apr 25, 2023 | 61.13 | 61.14 | 60.47 | 60.47 | 2,464,332 | -1.03(-1.68%) |
Apr 24, 2023 | 61.35 | 61.50 | 61.30 | 61.50 | 1,875,590 | +0.25(+0.41%) |
Apr 21, 2023 | 60.91 | 61.26 | 60.68 | 61.25 | 2,332,298 | +0.45(+0.75%) |
Apr 20, 2023 | 60.65 | 60.96 | 60.65 | 60.80 | 1,976,693 | -0.09(-0.14%) |
Apr 19, 2023 | 60.76 | 60.94 | 60.74 | 60.89 | 1,534,055 | -0.14(-0.22%) |
Apr 18, 2023 | 60.91 | 61.03 | 60.82 | 61.02 | 1,993,213 | +0.42(+0.69%) |
Apr 17, 2023 | 60.61 | 60.68 | 60.32 | 60.61 | 2,016,754 | -0.29(-0.48%) |
Apr 14, 2023 | 61.04 | 61.18 | 60.61 | 60.89 | 1,921,835 | -0.10(-0.16%) |
Apr 13, 2023 | 60.73 | 61.02 | 60.62 | 60.99 | 5,950,724 | +0.81(+1.35%) |
Apr 12, 2023 | 60.29 | 60.48 | 59.97 | 60.18 | 5,702,420 | +0.47(+0.79%) |
Apr 11, 2023 | 59.61 | 59.80 | 59.57 | 59.71 | 2,243,848 | +0.23(+0.39%) |
Apr 10, 2023 | 59.11 | 59.49 | 59.01 | 59.48 | 2,367,826 | +0.00(+0.00%) |
Apr 06, 2023 | 59.08 | 59.63 | 59.07 | 59.48 | 2,981,010 | +0.50(+0.85%) |
Apr 05, 2023 | 59.08 | 59.22 | 58.77 | 58.97 | 2,850,574 | -0.33(-0.55%) |
Apr 04, 2023 | 59.41 | 59.57 | 59.19 | 59.30 | 2,748,586 | +0.01(+0.02%) |
Apr 03, 2023 | 58.91 | 59.30 | 58.86 | 59.29 | 3,734,570 | +0.42(+0.71%) |
Mar 31, 2023 | 58.87 | 59.09 | 58.76 | 58.88 | 4,605,847 | +0.15(+0.26%) |
Mar 30, 2023 | 58.70 | 58.78 | 58.54 | 58.72 | 3,157,791 | +0.88(+1.52%) |
Mar 29, 2023 | 57.64 | 57.86 | 57.51 | 57.84 | 2,860,606 | +0.92(+1.61%) |
Mar 28, 2023 | 56.84 | 57.06 | 56.74 | 56.92 | 1,990,219 | -0.05(-0.08%) |
Mar 27, 2023 | 56.82 | 57.04 | 56.65 | 56.97 | 4,038,628 | +0.66(+1.17%) |
Mar 24, 2023 | 56.07 | 56.38 | 55.73 | 56.32 | 4,554,749 | -0.44(-0.78%) |
Mar 23, 2023 | 57.35 | 57.65 | 56.47 | 56.76 | 4,057,768 | +0.01(+0.02%) |
Mar 22, 2023 | 57.09 | 57.82 | 56.74 | 56.75 | 4,933,322 | -0.33(-0.58%) |
Mar 21, 2023 | 57.04 | 57.15 | 56.74 | 57.08 | 3,271,425 | +1.07(+1.91%) |
Mar 20, 2023 | 55.60 | 56.15 | 55.52 | 56.01 | 4,438,912 | +1.07(+1.96%) |
Mar 17, 2023 | 55.05 | 55.19 | 54.61 | 54.93 | 5,004,434 | -0.84(-1.50%) |
Mar 16, 2023 | 54.46 | 55.77 | 54.41 | 55.77 | 6,892,314 | +0.83(+1.51%) |
Mar 15, 2023 | 54.42 | 55.06 | 54.13 | 54.94 | 10,431,271 | -2.16(-3.78%) |
Mar 14, 2023 | 56.91 | 57.12 | 56.65 | 57.10 | 4,387,858 | +1.04(+1.85%) |
Mar 13, 2023 | 55.72 | 56.47 | 55.59 | 56.06 | 8,543,033 | -0.40(-0.72%) |
Mar 10, 2023 | 57.16 | 57.24 | 56.41 | 56.46 | 5,794,861 | -0.45(-0.79%) |
Mar 09, 2023 | 57.42 | 57.65 | 56.87 | 56.91 | 3,604,022 | -0.55(-0.95%) |
Mar 08, 2023 | 57.34 | 57.65 | 57.18 | 57.46 | 2,369,266 | +0.19(+0.34%) |
Mar 07, 2023 | 58.27 | 58.31 | 57.21 | 57.27 | 2,435,242 | -1.22(-2.09%) |
Mar 06, 2023 | 58.48 | 58.72 | 58.40 | 58.49 | 1,502,048 | -0.11(-0.18%) |
Mar 03, 2023 | 58.10 | 58.62 | 57.93 | 58.60 | 2,405,607 | +0.74(+1.28%) |
Mar 02, 2023 | 57.34 | 57.91 | 57.33 | 57.86 | 4,372,734 | +0.04(+0.07%) |
Mar 01, 2023 | 58.03 | 58.10 | 57.55 | 57.82 | 2,786,425 | +0.37(+0.64%) |
Feb 28, 2023 | 57.94 | 58.00 | 57.45 | 57.45 | 2,793,044 | -0.58(-0.99%) |
Feb 27, 2023 | 57.94 | 58.14 | 57.78 | 58.03 | 2,551,551 | +0.85(+1.48%) |
Feb 24, 2023 | 57.17 | 57.38 | 56.93 | 57.18 | 2,937,428 | -1.00(-1.72%) |
Feb 23, 2023 | 58.16 | 58.29 | 57.67 | 58.19 | 2,644,353 | +0.37(+0.63%) |
Feb 22, 2023 | 58.04 | 58.18 | 57.71 | 57.82 | 4,674,436 | -0.36(-0.61%) |
Feb 21, 2023 | 58.44 | 58.66 | 58.12 | 58.18 | 3,472,503 | -0.67(-1.14%) |
Feb 17, 2023 | 58.33 | 58.89 | 58.25 | 58.85 | 2,573,018 | +0.33(+0.56%) |
Feb 16, 2023 | 58.32 | 58.89 | 58.26 | 58.52 | 4,085,348 | -0.34(-0.57%) |
Feb 15, 2023 | 58.34 | 58.87 | 58.29 | 58.86 | 3,578,331 | -0.06(-0.10%) |
Feb 14, 2023 | 58.50 | 59.16 | 58.34 | 58.92 | 4,987,337 | +0.28(+0.48%) |
Feb 13, 2023 | 58.13 | 58.64 | 58.06 | 58.64 | 3,782,278 | +0.82(+1.41%) |
Feb 10, 2023 | 57.84 | 57.91 | 57.55 | 57.82 | 2,507,796 | -0.47(-0.81%) |
Feb 09, 2023 | 59.01 | 59.07 | 58.19 | 58.29 | 2,291,162 | +0.10(+0.17%) |
Feb 08, 2023 | 58.45 | 58.54 | 58.08 | 58.19 | 2,201,349 | -0.24(-0.41%) |
Feb 07, 2023 | 57.69 | 58.51 | 57.56 | 58.44 | 3,867,954 | +0.42(+0.73%) |
Feb 06, 2023 | 58.09 | 58.21 | 57.77 | 58.01 | 2,638,877 | -0.64(-1.08%) |
Feb 03, 2023 | 58.64 | 59.21 | 58.53 | 58.65 | 4,363,473 | -0.59(-0.99%) |
Feb 02, 2023 | 59.44 | 59.47 | 58.81 | 59.23 | 3,680,455 | +0.11(+0.18%) |