Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 105.13 | 107.73 | 104.29 | 104.56 | 2,255,521 | -0.99(-0.94%) |
Jan 30, 2024 | 107.81 | 110.75 | 105.20 | 105.55 | 3,481,542 | -0.51(-0.48%) |
Jan 29, 2024 | 105.06 | 106.60 | 104.58 | 106.06 | 2,839,439 | +0.94(+0.89%) |
Jan 26, 2024 | 104.91 | 106.34 | 104.54 | 105.12 | 1,891,802 | -0.01(-0.01%) |
Jan 25, 2024 | 103.13 | 105.15 | 102.91 | 105.13 | 2,156,562 | +2.77(+2.71%) |
Jan 24, 2024 | 104.55 | 105.16 | 101.64 | 102.36 | 2,312,792 | -1.24(-1.20%) |
Jan 23, 2024 | 106.28 | 108.11 | 102.44 | 103.60 | 3,202,225 | -5.64(-5.16%) |
Jan 22, 2024 | 106.89 | 109.26 | 106.38 | 109.24 | 2,386,897 | +3.17(+2.99%) |
Jan 19, 2024 | 104.66 | 106.22 | 103.48 | 106.07 | 1,543,519 | +1.84(+1.77%) |
Jan 18, 2024 | 105.20 | 105.80 | 102.96 | 104.23 | 1,439,348 | +0.48(+0.46%) |
Jan 17, 2024 | 103.19 | 103.98 | 102.46 | 103.75 | 1,705,327 | -0.37(-0.36%) |
Jan 16, 2024 | 104.08 | 104.79 | 103.31 | 104.12 | 1,620,397 | -0.79(-0.75%) |
Jan 12, 2024 | 106.14 | 106.39 | 104.01 | 104.91 | 1,113,937 | -0.91(-0.86%) |
Jan 11, 2024 | 103.94 | 105.88 | 103.45 | 105.82 | 1,341,389 | +0.61(+0.58%) |
Jan 10, 2024 | 104.71 | 106.11 | 104.53 | 105.21 | 1,421,236 | +1.90(+1.84%) |
Jan 09, 2024 | 102.55 | 103.57 | 102.32 | 103.31 | 1,289,085 | -0.42(-0.40%) |
Jan 08, 2024 | 102.33 | 103.77 | 102.24 | 103.73 | 1,538,050 | +2.25(+2.22%) |
Jan 05, 2024 | 99.86 | 102.33 | 99.86 | 101.48 | 1,602,069 | +1.17(+1.17%) |
Jan 04, 2024 | 99.90 | 101.48 | 99.68 | 100.31 | 1,983,921 | -0.16(-0.16%) |
Jan 03, 2024 | 100.00 | 101.31 | 99.03 | 100.47 | 2,018,697 | -1.08(-1.06%) |
Jan 02, 2024 | 101.83 | 102.56 | 100.70 | 101.55 | 2,533,708 | -1.67(-1.62%) |
Dec 29, 2023 | 103.19 | 103.85 | 102.72 | 103.22 | 1,227,754 | -0.27(-0.26%) |
Dec 28, 2023 | 103.29 | 104.21 | 103.04 | 103.49 | 880,748 | -0.44(-0.42%) |
Dec 27, 2023 | 103.36 | 104.29 | 102.94 | 103.93 | 1,177,903 | +0.75(+0.73%) |
Dec 26, 2023 | 102.75 | 103.63 | 102.41 | 103.18 | 1,111,414 | +0.75(+0.73%) |
Dec 22, 2023 | 103.03 | 103.06 | 101.98 | 102.43 | 1,410,203 | +0.00(+0.00%) |
Dec 21, 2023 | 103.85 | 104.13 | 101.58 | 102.43 | 1,259,591 | +0.35(+0.34%) |
Dec 20, 2023 | 102.80 | 104.20 | 101.98 | 102.08 | 1,671,627 | -0.86(-0.84%) |
Dec 19, 2023 | 102.32 | 104.21 | 101.70 | 102.94 | 2,348,100 | +0.94(+0.92%) |
Dec 18, 2023 | 102.28 | 102.30 | 100.40 | 102.00 | 2,324,619 | -0.29(-0.28%) |
Dec 15, 2023 | 103.41 | 104.92 | 101.96 | 102.29 | 6,880,211 | -2.38(-2.28%) |
Dec 14, 2023 | 99.50 | 104.89 | 99.50 | 104.67 | 4,068,630 | +6.91(+7.06%) |
Dec 13, 2023 | 96.59 | 98.69 | 95.17 | 97.77 | 3,168,178 | +1.97(+2.05%) |
Dec 12, 2023 | 96.12 | 96.43 | 95.61 | 95.80 | 1,611,149 | -0.06(-0.06%) |
Dec 11, 2023 | 95.68 | 96.37 | 95.19 | 95.86 | 1,773,888 | -0.26(-0.27%) |
Dec 08, 2023 | 93.81 | 96.43 | 93.81 | 96.12 | 2,231,283 | +1.85(+1.96%) |
Dec 07, 2023 | 92.59 | 94.31 | 92.31 | 94.28 | 2,146,077 | +2.00(+2.16%) |
Dec 06, 2023 | 91.82 | 93.60 | 91.82 | 92.28 | 2,147,052 | +1.54(+1.69%) |
Dec 05, 2023 | 90.78 | 91.42 | 90.32 | 90.74 | 1,584,956 | -0.10(-0.11%) |
Dec 04, 2023 | 90.05 | 91.26 | 89.63 | 90.84 | 1,835,085 | +0.00(+0.00%) |
Dec 01, 2023 | 88.34 | 91.23 | 88.34 | 90.84 | 2,479,711 | +2.59(+2.94%) |
Nov 30, 2023 | 87.50 | 88.36 | 86.42 | 88.25 | 2,745,913 | +0.41(+0.47%) |
Nov 29, 2023 | 88.34 | 88.69 | 87.72 | 87.84 | 1,265,715 | +0.42(+0.48%) |
Nov 28, 2023 | 87.72 | 88.29 | 87.19 | 87.42 | 1,484,779 | -0.32(-0.36%) |
Nov 27, 2023 | 87.92 | 88.16 | 87.37 | 87.74 | 1,566,626 | -0.19(-0.22%) |
Nov 24, 2023 | 87.07 | 88.00 | 87.07 | 87.93 | 614,487 | +0.16(+0.18%) |
Nov 22, 2023 | 88.23 | 88.99 | 87.30 | 87.77 | 1,501,646 | +0.65(+0.74%) |
Nov 21, 2023 | 87.53 | 88.31 | 87.08 | 87.12 | 1,578,873 | -0.97(-1.10%) |
Nov 20, 2023 | 87.82 | 88.36 | 87.10 | 88.09 | 1,410,381 | -0.04(-0.05%) |
Nov 17, 2023 | 87.27 | 88.27 | 87.13 | 88.13 | 2,083,951 | +1.33(+1.53%) |
Nov 16, 2023 | 87.37 | 87.91 | 86.68 | 86.80 | 2,216,375 | -0.07(-0.08%) |
Nov 15, 2023 | 87.34 | 88.64 | 86.77 | 86.87 | 1,836,540 | -0.81(-0.92%) |
Nov 14, 2023 | 85.22 | 88.58 | 85.14 | 87.68 | 3,188,359 | +5.80(+7.08%) |
Nov 13, 2023 | 81.46 | 82.38 | 80.84 | 81.88 | 1,939,537 | -0.33(-0.40%) |
Nov 10, 2023 | 81.35 | 82.48 | 80.44 | 82.21 | 2,059,947 | +1.46(+1.80%) |
Nov 09, 2023 | 81.54 | 82.24 | 80.44 | 80.75 | 1,773,637 | -0.78(-0.95%) |
Nov 08, 2023 | 82.09 | 82.47 | 81.11 | 81.53 | 1,621,735 | -0.34(-0.41%) |
Nov 07, 2023 | 81.85 | 83.16 | 81.50 | 81.87 | 1,953,563 | +0.17(+0.21%) |
Nov 06, 2023 | 82.35 | 82.96 | 81.40 | 81.70 | 2,349,902 | -1.51(-1.81%) |
Nov 03, 2023 | 82.52 | 84.09 | 82.42 | 83.21 | 3,100,283 | +3.19(+3.99%) |
Nov 02, 2023 | 79.16 | 81.39 | 79.02 | 80.01 | 3,728,188 | +2.93(+3.81%) |
Nov 01, 2023 | 73.42 | 77.29 | 72.95 | 77.08 | 3,660,982 | +3.63(+4.95%) |
Oct 31, 2023 | 72.59 | 73.79 | 72.31 | 73.45 | 2,404,820 | +1.36(+1.88%) |
Oct 30, 2023 | 72.46 | 72.98 | 71.06 | 72.09 | 1,866,582 | +0.31(+0.43%) |
Oct 27, 2023 | 72.83 | 72.83 | 71.56 | 71.78 | 2,100,467 | -0.42(-0.58%) |
Oct 26, 2023 | 71.70 | 73.44 | 71.34 | 72.20 | 2,382,721 | +1.32(+1.86%) |
Oct 25, 2023 | 71.67 | 71.70 | 70.07 | 70.88 | 2,526,343 | -0.63(-0.88%) |
Oct 24, 2023 | 69.12 | 72.17 | 68.67 | 71.51 | 4,700,800 | +1.08(+1.53%) |
Oct 23, 2023 | 69.43 | 71.19 | 69.20 | 70.43 | 3,266,782 | +0.92(+1.32%) |
Oct 20, 2023 | 70.17 | 71.00 | 69.07 | 69.51 | 2,678,220 | -0.48(-0.68%) |
Oct 19, 2023 | 71.90 | 72.17 | 69.61 | 69.99 | 2,997,461 | -1.67(-2.33%) |
Oct 18, 2023 | 72.43 | 73.01 | 71.64 | 71.66 | 1,754,489 | -1.66(-2.26%) |
Oct 17, 2023 | 72.18 | 74.28 | 71.88 | 73.32 | 2,061,158 | +0.58(+0.80%) |
Oct 16, 2023 | 73.65 | 73.97 | 72.29 | 72.74 | 1,695,799 | -0.01(-0.01%) |
Oct 13, 2023 | 72.07 | 73.28 | 71.76 | 72.75 | 1,826,608 | +0.98(+1.36%) |
Oct 12, 2023 | 74.34 | 74.62 | 70.98 | 71.77 | 2,111,290 | -3.67(-4.87%) |
Oct 11, 2023 | 75.06 | 76.55 | 74.39 | 75.44 | 1,983,789 | +1.66(+2.25%) |
Oct 10, 2023 | 73.00 | 75.03 | 73.00 | 73.79 | 2,041,376 | +0.81(+1.11%) |
Oct 09, 2023 | 71.39 | 73.04 | 70.86 | 72.98 | 1,447,569 | +0.92(+1.27%) |
Oct 06, 2023 | 70.87 | 72.52 | 69.98 | 72.06 | 2,392,306 | +0.33(+0.46%) |
Oct 05, 2023 | 71.84 | 72.71 | 71.38 | 71.73 | 2,315,778 | -0.49(-0.68%) |
Oct 04, 2023 | 71.08 | 72.40 | 70.60 | 72.22 | 2,398,168 | +1.63(+2.30%) |
Oct 03, 2023 | 72.34 | 72.72 | 69.84 | 70.59 | 2,572,537 | -2.49(-3.40%) |
Oct 02, 2023 | 73.30 | 74.58 | 72.82 | 73.08 | 1,942,983 | -0.83(-1.12%) |
Sep 29, 2023 | 75.07 | 75.54 | 73.32 | 73.91 | 1,562,077 | -0.72(-0.96%) |
Sep 28, 2023 | 72.77 | 74.95 | 72.62 | 74.62 | 2,270,768 | +1.57(+2.14%) |
Sep 27, 2023 | 73.97 | 74.19 | 72.64 | 73.06 | 1,766,869 | -0.07(-0.10%) |
Sep 26, 2023 | 73.68 | 74.38 | 73.03 | 73.13 | 1,855,989 | -0.66(-0.89%) |
Sep 25, 2023 | 73.40 | 74.54 | 73.77 | 73.79 | 1,821,189 | -0.01(-0.01%) |
Sep 22, 2023 | 74.28 | 74.41 | 73.19 | 73.80 | 1,603,082 | +0.04(+0.05%) |
Sep 21, 2023 | 74.97 | 75.12 | 72.62 | 73.76 | 2,878,495 | -2.55(-3.34%) |
Sep 20, 2023 | 77.34 | 78.38 | 76.14 | 76.30 | 2,490,998 | -0.69(-0.89%) |
Sep 19, 2023 | 76.38 | 77.42 | 75.66 | 76.99 | 2,139,563 | +0.52(+0.68%) |
Sep 18, 2023 | 76.24 | 77.06 | 75.59 | 76.47 | 1,880,409 | +0.35(+0.46%) |
Sep 15, 2023 | 76.76 | 76.85 | 74.88 | 76.12 | 5,898,412 | -2.15(-2.74%) |
Sep 14, 2023 | 77.49 | 78.31 | 76.69 | 78.27 | 2,489,988 | +1.61(+2.11%) |
Sep 13, 2023 | 78.10 | 78.89 | 76.09 | 76.65 | 2,954,185 | -1.40(-1.80%) |
Sep 12, 2023 | 81.07 | 81.85 | 77.77 | 78.06 | 2,307,325 | -3.32(-4.08%) |
Sep 11, 2023 | 80.72 | 82.84 | 80.58 | 81.37 | 2,361,022 | +0.98(+1.21%) |
Sep 08, 2023 | 80.37 | 81.21 | 79.83 | 80.40 | 1,704,477 | -0.26(-0.32%) |
Sep 07, 2023 | 78.79 | 81.15 | 78.45 | 80.66 | 2,983,210 | +1.76(+2.23%) |
Sep 06, 2023 | 77.82 | 79.13 | 77.54 | 78.89 | 2,064,019 | +1.31(+1.69%) |
Sep 05, 2023 | 81.91 | 82.20 | 77.13 | 77.58 | 2,909,166 | -4.72(-5.74%) |
Sep 01, 2023 | 81.92 | 82.82 | 81.37 | 82.30 | 2,129,003 | +0.57(+0.69%) |
Aug 31, 2023 | 80.73 | 81.87 | 80.06 | 81.73 | 2,834,968 | +0.96(+1.18%) |
Aug 30, 2023 | 79.62 | 81.62 | 79.14 | 80.78 | 2,617,598 | +1.19(+1.49%) |
Aug 29, 2023 | 77.19 | 79.68 | 76.44 | 79.59 | 2,429,857 | +2.13(+2.75%) |
Aug 28, 2023 | 77.10 | 77.79 | 76.60 | 77.46 | 2,018,452 | +0.60(+0.78%) |
Aug 25, 2023 | 78.27 | 78.49 | 74.82 | 76.86 | 2,910,517 | -1.20(-1.53%) |
Aug 24, 2023 | 79.30 | 80.19 | 78.03 | 78.06 | 2,592,183 | -1.28(-1.62%) |
Aug 23, 2023 | 79.13 | 80.75 | 78.61 | 79.34 | 2,502,636 | +0.83(+1.05%) |
Aug 22, 2023 | 77.65 | 79.43 | 77.65 | 78.52 | 2,339,521 | +0.87(+1.12%) |
Aug 21, 2023 | 79.08 | 79.41 | 76.69 | 77.65 | 2,418,744 | -1.33(-1.69%) |
Aug 18, 2023 | 77.83 | 79.40 | 77.47 | 78.98 | 2,773,960 | +0.51(+0.65%) |
Aug 17, 2023 | 82.62 | 83.10 | 78.34 | 78.48 | 3,044,275 | -3.75(-4.57%) |
Aug 16, 2023 | 83.86 | 84.39 | 81.97 | 82.23 | 2,204,852 | -1.67(-1.99%) |
Aug 15, 2023 | 83.63 | 84.99 | 82.71 | 83.90 | 2,277,233 | +0.20(+0.24%) |
Aug 14, 2023 | 82.28 | 83.75 | 81.89 | 83.71 | 1,679,643 | +1.26(+1.53%) |
Aug 11, 2023 | 82.58 | 83.32 | 82.13 | 82.44 | 1,723,703 | -0.19(-0.23%) |
Aug 10, 2023 | 85.23 | 85.81 | 81.73 | 82.63 | 1,925,152 | -2.10(-2.48%) |
Aug 09, 2023 | 85.59 | 85.59 | 84.51 | 84.73 | 1,505,565 | -0.94(-1.09%) |
Aug 08, 2023 | 84.76 | 85.78 | 84.05 | 85.67 | 1,507,508 | +0.38(+0.44%) |
Aug 07, 2023 | 84.01 | 85.41 | 83.87 | 85.29 | 1,759,796 | +1.27(+1.52%) |
Aug 04, 2023 | 81.84 | 84.26 | 81.24 | 84.01 | 2,743,399 | +2.89(+3.56%) |
Aug 03, 2023 | 82.76 | 82.77 | 80.16 | 81.13 | 2,632,070 | -2.10(-2.53%) |
Aug 02, 2023 | 83.64 | 84.04 | 82.12 | 83.23 | 2,240,019 | -1.06(-1.25%) |
Aug 01, 2023 | 83.75 | 84.84 | 83.49 | 84.28 | 1,603,017 | +0.23(+0.27%) |
Jul 31, 2023 | 84.97 | 85.15 | 82.89 | 84.05 | 1,917,121 | -0.43(-0.51%) |
Jul 28, 2023 | 84.49 | 84.83 | 83.67 | 84.48 | 2,287,141 | +1.18(+1.41%) |
Jul 27, 2023 | 84.66 | 85.67 | 82.80 | 83.31 | 2,987,564 | -0.66(-0.78%) |
Jul 26, 2023 | 83.97 | 84.66 | 82.90 | 83.96 | 4,234,370 | +0.88(+1.05%) |
Jul 25, 2023 | 77.53 | 83.54 | 77.31 | 83.09 | 5,417,388 | +4.87(+6.23%) |
Jul 24, 2023 | 77.72 | 78.28 | 77.14 | 78.22 | 2,855,661 | +0.44(+0.56%) |
Jul 21, 2023 | 77.19 | 78.49 | 76.91 | 77.78 | 2,267,524 | +0.57(+0.74%) |
Jul 20, 2023 | 82.29 | 82.64 | 76.60 | 77.21 | 4,351,413 | -4.42(-5.42%) |
Jul 19, 2023 | 81.27 | 81.86 | 80.75 | 81.63 | 2,446,527 | -0.06(-0.07%) |
Jul 18, 2023 | 81.58 | 82.19 | 81.16 | 81.69 | 2,212,098 | +0.32(+0.39%) |
Jul 17, 2023 | 81.61 | 82.10 | 80.90 | 81.37 | 2,159,442 | -0.81(-0.98%) |
Jul 14, 2023 | 80.64 | 82.21 | 80.42 | 82.18 | 2,412,213 | +2.15(+2.69%) |
Jul 13, 2023 | 80.17 | 80.74 | 79.68 | 80.03 | 3,008,414 | +0.35(+0.44%) |
Jul 12, 2023 | 78.66 | 79.85 | 78.24 | 79.68 | 2,344,290 | +1.79(+2.30%) |
Jul 11, 2023 | 77.19 | 78.13 | 77.16 | 77.89 | 2,433,526 | +0.82(+1.06%) |
Jul 10, 2023 | 74.87 | 77.08 | 74.70 | 77.07 | 2,149,686 | +2.34(+3.13%) |
Jul 07, 2023 | 74.60 | 75.56 | 74.53 | 74.73 | 2,739,469 | +0.02(+0.03%) |
Jul 06, 2023 | 75.97 | 75.99 | 74.04 | 74.71 | 3,190,158 | -2.10(-2.74%) |
Jul 05, 2023 | 77.80 | 78.05 | 76.47 | 76.81 | 2,491,839 | -0.17(-0.22%) |
Jul 03, 2023 | 77.70 | 77.74 | 76.39 | 76.98 | 1,395,153 | -0.39(-0.50%) |
Jun 30, 2023 | 77.46 | 77.83 | 76.68 | 77.37 | 2,192,300 | +0.36(+0.47%) |
Jun 29, 2023 | 77.14 | 77.38 | 76.24 | 77.01 | 1,842,948 | -0.40(-0.51%) |
Jun 28, 2023 | 77.99 | 78.83 | 77.27 | 77.41 | 3,112,210 | -0.95(-1.21%) |
Jun 27, 2023 | 76.13 | 78.49 | 75.94 | 78.36 | 2,262,352 | +2.63(+3.47%) |
Jun 26, 2023 | 76.07 | 77.17 | 75.57 | 75.73 | 2,275,449 | -0.24(-0.31%) |
Jun 23, 2023 | 75.56 | 76.22 | 75.35 | 75.97 | 4,552,735 | +0.22(+0.29%) |
Jun 22, 2023 | 75.06 | 76.01 | 74.83 | 75.75 | 2,401,910 | +0.30(+0.40%) |
Jun 21, 2023 | 74.00 | 75.63 | 73.80 | 75.45 | 2,394,210 | +0.87(+1.16%) |
Jun 20, 2023 | 73.67 | 74.88 | 73.51 | 74.58 | 2,281,904 | +1.36(+1.86%) |
Jun 16, 2023 | 73.29 | 74.51 | 72.69 | 73.22 | 5,806,173 | -0.29(-0.39%) |
Jun 15, 2023 | 73.67 | 74.05 | 72.85 | 73.51 | 2,491,955 | +6.14(+9.12%) |
May 08, 2023 | 66.29 | 67.49 | 66.23 | 67.36 | 2,114,387 | +0.76(+1.13%) |
May 05, 2023 | 66.34 | 66.81 | 65.64 | 66.61 | 2,469,818 | +0.65(+0.98%) |
May 04, 2023 | 66.14 | 66.59 | 65.42 | 65.96 | 3,414,734 | -0.12(-0.18%) |
May 03, 2023 | 65.59 | 66.80 | 65.57 | 66.08 | 4,073,106 | +0.72(+1.09%) |
May 02, 2023 | 65.37 | 65.53 | 64.30 | 65.37 | 3,922,439 | -0.01(-0.02%) |
May 01, 2023 | 66.64 | 66.99 | 65.16 | 65.38 | 3,781,589 | -1.36(-2.04%) |
Apr 28, 2023 | 66.05 | 66.79 | 65.87 | 66.74 | 3,084,777 | +0.87(+1.33%) |
Apr 27, 2023 | 65.11 | 65.86 | 64.46 | 65.86 | 3,982,823 | +1.63(+2.54%) |
Apr 26, 2023 | 64.31 | 65.02 | 64.01 | 64.23 | 4,320,563 | -0.32(-0.49%) |
Apr 25, 2023 | 64.42 | 65.67 | 64.10 | 64.55 | 6,811,941 | +1.08(+1.71%) |
Apr 24, 2023 | 61.97 | 63.63 | 61.97 | 63.47 | 4,070,271 | +1.02(+1.64%) |
Apr 21, 2023 | 62.46 | 62.78 | 61.80 | 62.44 | 2,315,197 | +0.02(+0.03%) |
Apr 20, 2023 | 63.32 | 64.09 | 62.34 | 62.42 | 3,233,465 | +0.37(+0.59%) |
Apr 19, 2023 | 61.80 | 62.21 | 61.36 | 62.06 | 2,076,620 | -0.15(-0.24%) |
Apr 18, 2023 | 60.74 | 62.34 | 60.63 | 62.21 | 3,690,094 | +1.99(+3.30%) |
Apr 17, 2023 | 59.60 | 60.42 | 59.58 | 60.22 | 2,137,942 | +0.45(+0.75%) |
Apr 14, 2023 | 59.09 | 59.84 | 58.99 | 59.77 | 2,933,763 | +0.92(+1.57%) |
Apr 13, 2023 | 59.71 | 59.71 | 58.83 | 58.85 | 2,599,978 | -0.54(-0.90%) |
Apr 12, 2023 | 59.78 | 60.03 | 59.21 | 59.38 | 2,128,456 | -0.01(-0.02%) |
Apr 11, 2023 | 58.65 | 59.88 | 58.53 | 59.39 | 3,077,969 | +1.42(+2.45%) |
Apr 10, 2023 | 57.26 | 58.51 | 56.91 | 57.97 | 2,994,954 | +0.49(+0.85%) |
Apr 06, 2023 | 58.00 | 58.22 | 57.05 | 57.48 | 2,164,018 | -0.79(-1.35%) |
Apr 05, 2023 | 57.80 | 58.48 | 57.70 | 58.27 | 1,943,940 | +0.21(+0.36%) |
Apr 04, 2023 | 58.51 | 58.88 | 57.65 | 58.06 | 2,304,212 | -0.58(-0.98%) |
Apr 03, 2023 | 57.67 | 58.79 | 57.67 | 58.64 | 1,905,223 | +0.72(+1.24%) |
Mar 31, 2023 | 56.45 | 58.02 | 56.45 | 57.92 | 2,745,689 | +1.49(+2.64%) |
Mar 30, 2023 | 56.97 | 56.98 | 56.28 | 56.43 | 1,465,496 | -0.37(-0.65%) |
Mar 29, 2023 | 57.35 | 57.59 | 56.41 | 56.80 | 1,721,524 | -0.12(-0.21%) |
Mar 28, 2023 | 56.38 | 57.22 | 56.36 | 56.92 | 1,693,598 | +0.72(+1.27%) |
Mar 27, 2023 | 56.58 | 57.09 | 56.12 | 56.20 | 1,965,987 | -0.11(-0.19%) |
Mar 24, 2023 | 55.87 | 56.59 | 54.92 | 56.31 | 2,118,663 | +0.27(+0.48%) |
Mar 23, 2023 | 56.44 | 57.53 | 55.52 | 56.04 | 2,766,310 | +0.46(+0.82%) |
Mar 22, 2023 | 56.19 | 56.80 | 55.58 | 55.59 | 3,263,363 | +0.11(+0.20%) |
Mar 21, 2023 | 55.57 | 56.15 | 55.26 | 55.48 | 2,844,217 | +0.46(+0.83%) |
Mar 20, 2023 | 55.23 | 55.74 | 54.82 | 55.02 | 2,725,052 | -0.06(-0.11%) |
Mar 17, 2023 | 55.62 | 55.70 | 54.58 | 55.08 | 8,732,462 | -0.38(-0.68%) |
Mar 16, 2023 | 54.15 | 55.69 | 53.44 | 55.46 | 3,037,707 | +1.33(+2.45%) |
Mar 15, 2023 | 53.93 | 55.32 | 53.07 | 54.13 | 3,381,982 | -0.40(-0.73%) |
Mar 14, 2023 | 54.40 | 55.17 | 53.94 | 54.53 | 3,174,581 | +0.80(+1.49%) |
Mar 13, 2023 | 51.93 | 54.15 | 51.77 | 53.72 | 4,203,410 | +0.73(+1.38%) |
Mar 10, 2023 | 54.27 | 54.67 | 51.94 | 52.99 | 3,528,675 | -0.96(-1.78%) |
Mar 09, 2023 | 54.34 | 55.34 | 53.91 | 53.95 | 2,971,322 | -0.31(-0.57%) |
Mar 08, 2023 | 53.93 | 54.30 | 53.28 | 54.26 | 2,912,981 | +0.70(+1.31%) |
Mar 07, 2023 | 54.52 | 54.85 | 53.53 | 53.55 | 2,919,190 | -0.74(-1.37%) |
Mar 06, 2023 | 54.40 | 54.92 | 53.95 | 54.30 | 2,843,230 | -0.40(-0.72%) |
Mar 03, 2023 | 54.52 | 55.07 | 53.99 | 54.69 | 2,152,631 | +0.90(+1.68%) |
Mar 02, 2023 | 53.20 | 53.93 | 52.92 | 53.79 | 2,165,795 | +0.06(+0.11%) |
Mar 01, 2023 | 53.91 | 54.90 | 53.64 | 53.73 | 2,348,530 | -0.45(-0.82%) |
Feb 28, 2023 | 53.12 | 54.46 | 53.12 | 54.18 | 3,468,435 | +0.96(+1.81%) |
Feb 27, 2023 | 53.83 | 54.01 | 53.02 | 53.22 | 1,624,135 | +0.12(+0.22%) |
Feb 24, 2023 | 52.30 | 53.23 | 52.17 | 53.10 | 2,781,829 | -0.42(-0.78%) |
Feb 23, 2023 | 53.01 | 53.73 | 52.33 | 53.52 | 1,918,330 | +0.87(+1.66%) |
Feb 22, 2023 | 52.92 | 53.34 | 52.36 | 52.64 | 2,232,242 | +0.36(+0.68%) |
Feb 21, 2023 | 52.38 | 53.41 | 52.12 | 52.29 | 2,641,634 | -1.53(-2.84%) |
Feb 17, 2023 | 54.88 | 54.96 | 53.07 | 53.81 | 3,204,083 | -1.60(-2.88%) |
Feb 16, 2023 | 55.03 | 55.88 | 54.73 | 55.41 | 2,460,296 | -0.82(-1.46%) |
Feb 15, 2023 | 55.46 | 56.57 | 55.22 | 56.23 | 1,510,395 | +0.26(+0.46%) |
Feb 14, 2023 | 56.16 | 56.90 | 55.74 | 55.97 | 2,144,515 | -0.90(-1.59%) |
Feb 13, 2023 | 55.48 | 56.90 | 55.16 | 56.87 | 2,656,219 | +1.40(+2.52%) |
Feb 10, 2023 | 54.74 | 55.72 | 54.72 | 55.48 | 2,681,644 | +0.41(+0.74%) |
Feb 09, 2023 | 55.71 | 56.12 | 54.85 | 55.07 | 2,660,018 | +0.06(+0.11%) |
Feb 08, 2023 | 57.20 | 57.21 | 54.76 | 55.01 | 3,820,105 | -2.54(-4.41%) |
Feb 07, 2023 | 56.47 | 57.81 | 56.19 | 57.55 | 2,875,194 | +0.58(+1.03%) |
Feb 06, 2023 | 57.48 | 57.64 | 56.82 | 56.96 | 2,550,184 | -1.31(-2.24%) |
Feb 03, 2023 | 58.21 | 59.24 | 57.73 | 58.27 | 2,797,859 | -1.46(-2.44%) |
Feb 02, 2023 | 58.59 | 60.34 | 58.44 | 59.73 | 3,686,071 | +1.81(+3.13%) |