Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.73 | 73.88 | 72.71 | 72.74 | 933,171 | -0.92(-1.25%) |
Jan 30, 2024 | 72.95 | 73.68 | 72.95 | 73.66 | 756,755 | +0.51(+0.70%) |
Jan 29, 2024 | 72.49 | 73.19 | 72.33 | 73.15 | 676,695 | +0.49(+0.67%) |
Jan 26, 2024 | 72.91 | 73.26 | 72.53 | 72.66 | 1,196,190 | -0.20(-0.27%) |
Jan 25, 2024 | 73.33 | 73.52 | 72.37 | 72.86 | 899,780 | -0.11(-0.15%) |
Jan 24, 2024 | 72.94 | 73.32 | 72.86 | 72.97 | 495,377 | +0.34(+0.47%) |
Jan 23, 2024 | 72.93 | 73.27 | 72.63 | 72.63 | 515,062 | -0.30(-0.41%) |
Jan 22, 2024 | 72.23 | 73.17 | 72.21 | 72.93 | 799,487 | +0.85(+1.18%) |
Jan 19, 2024 | 71.83 | 72.34 | 71.46 | 72.08 | 834,241 | +0.71(+0.99%) |
Jan 18, 2024 | 70.59 | 71.42 | 70.47 | 71.37 | 512,325 | +0.55(+0.78%) |
Jan 17, 2024 | 70.87 | 71.76 | 70.68 | 70.82 | 487,636 | -0.16(-0.22%) |
Jan 16, 2024 | 70.71 | 71.08 | 70.59 | 70.98 | 721,692 | +0.02(+0.03%) |
Jan 12, 2024 | 71.38 | 71.72 | 70.70 | 70.96 | 464,768 | +0.08(+0.11%) |
Jan 11, 2024 | 70.75 | 71.00 | 70.24 | 70.88 | 441,270 | +0.03(+0.04%) |
Jan 10, 2024 | 70.55 | 70.98 | 70.40 | 70.85 | 477,007 | -0.02(-0.03%) |
Jan 09, 2024 | 70.92 | 71.09 | 70.11 | 70.87 | 462,463 | -0.27(-0.38%) |
Jan 08, 2024 | 71.19 | 71.29 | 70.39 | 71.14 | 533,093 | +0.07(+0.10%) |
Jan 05, 2024 | 70.78 | 71.37 | 70.65 | 71.07 | 684,578 | +0.49(+0.69%) |
Jan 04, 2024 | 70.60 | 71.10 | 70.56 | 70.58 | 658,379 | +0.43(+0.61%) |
Jan 03, 2024 | 70.37 | 70.91 | 70.11 | 70.15 | 710,857 | -0.19(-0.27%) |
Jan 02, 2024 | 69.53 | 70.36 | 69.52 | 70.34 | 824,257 | +0.87(+1.25%) |
Dec 29, 2023 | 69.44 | 69.58 | 69.07 | 69.47 | 612,379 | +0.12(+0.17%) |
Dec 28, 2023 | 69.12 | 69.52 | 69.12 | 69.35 | 410,360 | +0.29(+0.42%) |
Dec 27, 2023 | 68.69 | 69.13 | 68.64 | 69.06 | 432,899 | +0.19(+0.28%) |
Dec 26, 2023 | 68.58 | 69.10 | 68.37 | 68.87 | 417,038 | +0.19(+0.28%) |
Dec 22, 2023 | 68.68 | 68.90 | 68.46 | 68.68 | 437,610 | +0.28(+0.41%) |
Dec 21, 2023 | 67.99 | 68.44 | 67.74 | 68.40 | 490,624 | +0.41(+0.60%) |
Dec 20, 2023 | 68.53 | 68.96 | 67.92 | 68.00 | 785,018 | -0.79(-1.15%) |
Dec 19, 2023 | 68.31 | 68.92 | 68.09 | 68.78 | 1,014,363 | +0.40(+0.58%) |
Dec 18, 2023 | 68.19 | 68.54 | 67.82 | 68.38 | 1,064,848 | +0.50(+0.74%) |
Dec 15, 2023 | 67.98 | 68.19 | 67.09 | 67.89 | 3,253,117 | -0.69(-1.00%) |
Dec 14, 2023 | 70.31 | 70.31 | 68.43 | 68.57 | 1,835,621 | -1.64(-2.33%) |
Dec 13, 2023 | 69.79 | 70.28 | 69.58 | 70.21 | 1,027,719 | +0.39(+0.56%) |
Dec 12, 2023 | 69.53 | 70.26 | 69.44 | 69.82 | 653,317 | +0.22(+0.32%) |
Dec 11, 2023 | 68.77 | 69.73 | 68.77 | 69.60 | 737,464 | +0.88(+1.28%) |
Dec 08, 2023 | 68.74 | 68.82 | 68.36 | 68.72 | 619,393 | +0.02(+0.03%) |
Dec 07, 2023 | 69.66 | 69.83 | 68.45 | 68.70 | 1,014,195 | -0.66(-0.95%) |
Dec 06, 2023 | 70.33 | 70.62 | 69.18 | 69.36 | 593,375 | -0.86(-1.22%) |
Dec 05, 2023 | 70.52 | 70.76 | 70.08 | 70.22 | 746,840 | -0.38(-0.54%) |
Dec 04, 2023 | 69.58 | 70.73 | 69.39 | 70.60 | 953,332 | +0.71(+1.01%) |
Dec 01, 2023 | 69.96 | 70.52 | 69.80 | 69.89 | 1,359,064 | -0.28(-0.40%) |
Nov 30, 2023 | 68.45 | 70.33 | 68.35 | 70.17 | 6,175,627 | +1.78(+2.60%) |
Nov 29, 2023 | 68.59 | 68.88 | 68.35 | 68.39 | 1,138,243 | -0.13(-0.19%) |
Nov 28, 2023 | 69.12 | 69.19 | 68.38 | 68.52 | 906,652 | -0.54(-0.78%) |
Nov 27, 2023 | 68.87 | 69.28 | 68.79 | 69.06 | 861,345 | -0.12(-0.17%) |
Nov 24, 2023 | 68.45 | 69.25 | 68.45 | 69.18 | 564,791 | +0.80(+1.17%) |
Nov 22, 2023 | 67.79 | 68.50 | 67.75 | 68.38 | 724,208 | +0.41(+0.60%) |
Nov 21, 2023 | 67.39 | 68.27 | 67.39 | 67.98 | 906,273 | +0.66(+0.98%) |
Nov 20, 2023 | 66.80 | 67.61 | 66.43 | 67.31 | 826,237 | +0.49(+0.73%) |
Nov 17, 2023 | 67.03 | 67.28 | 66.81 | 66.83 | 799,395 | -0.06(-0.09%) |
Nov 16, 2023 | 66.52 | 67.04 | 66.52 | 66.89 | 768,292 | +0.53(+0.80%) |
Nov 15, 2023 | 66.29 | 66.69 | 65.99 | 66.36 | 778,283 | +0.09(+0.14%) |
Nov 14, 2023 | 65.77 | 66.48 | 65.75 | 66.27 | 1,314,405 | +0.47(+0.71%) |
Nov 13, 2023 | 65.71 | 66.17 | 65.53 | 65.80 | 681,357 | +0.08(+0.12%) |
Nov 10, 2023 | 65.36 | 65.74 | 65.07 | 65.72 | 507,867 | +0.64(+0.98%) |
Nov 09, 2023 | 64.91 | 65.30 | 64.80 | 65.08 | 484,692 | +0.31(+0.48%) |
Nov 08, 2023 | 65.41 | 65.41 | 64.67 | 64.77 | 520,578 | -0.48(-0.73%) |
Nov 07, 2023 | 65.12 | 65.34 | 64.96 | 65.25 | 548,434 | +0.02(+0.03%) |
Nov 06, 2023 | 65.65 | 65.65 | 65.09 | 65.23 | 620,202 | -0.39(-0.59%) |
Nov 03, 2023 | 65.32 | 65.75 | 65.06 | 65.62 | 690,480 | +0.65(+1.00%) |
Nov 02, 2023 | 65.09 | 65.63 | 64.31 | 64.97 | 886,234 | -0.01(-0.02%) |
Nov 01, 2023 | 63.96 | 65.01 | 63.89 | 64.98 | 1,025,046 | +1.14(+1.78%) |
Oct 31, 2023 | 63.15 | 63.86 | 63.06 | 63.84 | 821,746 | +1.08(+1.72%) |
Oct 30, 2023 | 62.02 | 63.51 | 62.02 | 62.77 | 766,184 | +0.11(+0.18%) |
Oct 27, 2023 | 63.60 | 63.71 | 62.38 | 62.66 | 667,828 | -1.16(-1.81%) |
Oct 26, 2023 | 63.84 | 64.41 | 63.74 | 63.81 | 885,323 | +0.18(+0.28%) |
Oct 25, 2023 | 63.13 | 64.17 | 63.04 | 63.63 | 694,413 | +0.51(+0.81%) |
Oct 24, 2023 | 62.62 | 63.27 | 62.62 | 63.12 | 663,945 | +0.97(+1.56%) |
Oct 23, 2023 | 62.65 | 62.83 | 62.07 | 62.16 | 477,691 | -0.63(-1.00%) |
Oct 20, 2023 | 63.95 | 64.21 | 62.64 | 62.79 | 693,991 | -1.13(-1.76%) |
Oct 19, 2023 | 64.60 | 64.95 | 63.86 | 63.91 | 692,407 | -0.87(-1.34%) |
Oct 18, 2023 | 65.16 | 65.30 | 64.51 | 64.78 | 695,690 | -0.55(-0.84%) |
Oct 17, 2023 | 64.33 | 65.59 | 64.33 | 65.33 | 564,852 | +0.83(+1.28%) |
Oct 16, 2023 | 64.16 | 65.00 | 64.16 | 64.50 | 559,580 | +0.86(+1.35%) |
Oct 13, 2023 | 63.89 | 64.26 | 63.26 | 63.64 | 656,813 | +0.21(+0.33%) |
Oct 12, 2023 | 64.34 | 64.34 | 63.16 | 63.43 | 518,730 | -0.69(-1.07%) |
Oct 11, 2023 | 63.30 | 64.31 | 63.30 | 64.12 | 792,008 | +0.77(+1.21%) |
Oct 10, 2023 | 63.60 | 63.84 | 63.20 | 63.35 | 633,907 | -0.15(-0.24%) |
Oct 09, 2023 | 62.87 | 63.70 | 62.87 | 63.50 | 527,076 | +0.40(+0.63%) |
Oct 06, 2023 | 62.53 | 63.33 | 62.50 | 63.10 | 667,552 | +0.45(+0.72%) |
Oct 05, 2023 | 62.27 | 63.08 | 62.27 | 62.66 | 608,136 | +0.26(+0.42%) |
Oct 04, 2023 | 61.54 | 62.48 | 61.27 | 62.40 | 799,086 | +0.74(+1.20%) |
Oct 03, 2023 | 61.97 | 62.63 | 61.45 | 61.66 | 836,989 | -0.48(-0.77%) |
Oct 02, 2023 | 63.01 | 63.04 | 61.65 | 62.14 | 915,783 | -1.01(-1.60%) |
Sep 29, 2023 | 63.73 | 63.74 | 62.87 | 63.14 | 925,168 | -0.58(-0.91%) |
Sep 28, 2023 | 63.81 | 64.24 | 63.60 | 63.72 | 1,015,165 | +0.09(+0.14%) |
Sep 27, 2023 | 63.95 | 63.97 | 63.25 | 63.63 | 802,365 | -0.12(-0.19%) |
Sep 26, 2023 | 64.26 | 64.61 | 63.65 | 63.75 | 1,064,161 | -0.77(-1.19%) |
Sep 25, 2023 | 63.98 | 64.57 | 64.28 | 64.52 | 528,178 | +0.19(+0.29%) |
Sep 22, 2023 | 64.00 | 64.73 | 63.94 | 64.33 | 850,611 | +0.31(+0.48%) |
Sep 21, 2023 | 64.66 | 64.79 | 63.95 | 64.02 | 962,625 | -0.78(-1.20%) |
Sep 20, 2023 | 64.99 | 65.22 | 64.75 | 64.80 | 705,121 | -0.11(-0.17%) |
Sep 19, 2023 | 64.60 | 65.14 | 64.40 | 64.91 | 929,006 | +0.52(+0.81%) |
Sep 18, 2023 | 64.24 | 64.46 | 63.83 | 64.39 | 765,313 | +0.31(+0.48%) |
Sep 15, 2023 | 63.93 | 64.65 | 63.79 | 64.08 | 2,703,051 | -0.29(-0.45%) |
Sep 14, 2023 | 64.16 | 64.53 | 63.91 | 64.37 | 958,081 | +0.73(+1.14%) |
Sep 13, 2023 | 64.15 | 64.18 | 63.63 | 63.64 | 1,372,816 | -0.20(-0.31%) |
Sep 12, 2023 | 62.87 | 63.87 | 62.81 | 63.84 | 868,860 | +1.12(+1.78%) |
Sep 11, 2023 | 62.65 | 63.22 | 62.61 | 62.73 | 764,693 | +0.46(+0.74%) |
Sep 08, 2023 | 61.93 | 62.65 | 61.79 | 62.27 | 843,629 | +0.38(+0.61%) |
Sep 07, 2023 | 61.82 | 62.12 | 61.58 | 61.89 | 1,493,588 | +0.33(+0.53%) |
Sep 06, 2023 | 61.31 | 61.83 | 61.13 | 61.56 | 756,856 | -0.01(-0.02%) |
Sep 05, 2023 | 61.97 | 62.75 | 61.57 | 61.57 | 883,092 | -0.57(-0.91%) |
Sep 01, 2023 | 62.42 | 62.59 | 62.12 | 62.14 | 472,614 | +0.21(+0.34%) |
Aug 31, 2023 | 62.17 | 62.18 | 61.55 | 61.93 | 969,047 | +0.03(+0.05%) |
Aug 30, 2023 | 62.14 | 62.48 | 61.87 | 61.90 | 400,802 | -0.21(-0.34%) |
Aug 29, 2023 | 62.25 | 62.25 | 61.59 | 62.11 | 484,207 | +0.04(+0.06%) |
Aug 28, 2023 | 61.97 | 62.53 | 61.69 | 62.07 | 405,352 | +0.17(+0.27%) |
Aug 25, 2023 | 61.98 | 62.20 | 61.53 | 61.90 | 355,056 | -0.03(-0.05%) |
Aug 24, 2023 | 61.57 | 62.49 | 61.57 | 61.93 | 447,658 | +0.13(+0.21%) |
Aug 23, 2023 | 61.24 | 61.81 | 61.24 | 61.80 | 485,450 | +0.58(+0.94%) |
Aug 22, 2023 | 61.49 | 61.85 | 61.17 | 61.22 | 417,100 | -0.32(-0.52%) |
Aug 21, 2023 | 61.58 | 61.80 | 61.20 | 61.54 | 571,255 | +0.11(+0.18%) |
Aug 18, 2023 | 61.25 | 61.66 | 61.22 | 61.43 | 1,015,486 | -0.02(-0.03%) |
Aug 17, 2023 | 62.69 | 62.69 | 61.40 | 61.45 | 578,931 | -0.83(-1.33%) |
Aug 16, 2023 | 62.20 | 62.71 | 62.20 | 62.28 | 588,744 | +0.09(+0.14%) |
Aug 15, 2023 | 62.25 | 62.38 | 61.95 | 62.19 | 505,442 | -0.53(-0.84%) |
Aug 14, 2023 | 63.08 | 63.08 | 62.30 | 62.71 | 883,676 | -0.48(-0.76%) |
Aug 11, 2023 | 62.69 | 63.21 | 62.35 | 63.19 | 429,294 | +0.48(+0.76%) |
Aug 10, 2023 | 63.33 | 63.69 | 62.57 | 62.71 | 688,005 | -0.23(-0.36%) |
Aug 09, 2023 | 63.33 | 63.65 | 62.85 | 62.94 | 504,455 | -0.44(-0.69%) |
Aug 08, 2023 | 62.75 | 63.46 | 62.50 | 63.38 | 545,269 | +0.11(+0.17%) |
Aug 07, 2023 | 63.13 | 63.64 | 63.05 | 63.27 | 543,661 | +0.58(+0.92%) |
Aug 04, 2023 | 63.27 | 63.60 | 62.57 | 62.69 | 632,019 | -0.40(-0.63%) |
Aug 03, 2023 | 62.58 | 63.35 | 62.19 | 63.09 | 545,625 | +0.45(+0.72%) |
Aug 02, 2023 | 62.47 | 63.20 | 62.30 | 62.64 | 504,292 | -0.09(-0.14%) |
Aug 01, 2023 | 62.45 | 62.76 | 61.88 | 62.73 | 548,201 | +0.31(+0.49%) |
Jul 31, 2023 | 62.95 | 63.70 | 62.25 | 62.42 | 761,587 | +0.46(+0.74%) |
Jul 28, 2023 | 62.54 | 62.54 | 61.87 | 61.97 | 508,391 | +0.15(+0.24%) |
Jul 27, 2023 | 61.73 | 62.09 | 61.20 | 61.82 | 654,589 | +0.41(+0.67%) |
Jul 26, 2023 | 60.99 | 61.67 | 60.99 | 61.41 | 398,620 | +0.63(+1.03%) |
Jul 25, 2023 | 61.26 | 61.26 | 60.76 | 60.78 | 433,553 | -0.48(-0.78%) |
Jul 24, 2023 | 61.09 | 61.57 | 60.95 | 61.26 | 342,473 | -0.02(-0.03%) |
Jul 21, 2023 | 61.80 | 61.80 | 61.26 | 61.28 | 438,662 | -0.32(-0.52%) |
Jul 20, 2023 | 60.84 | 61.64 | 60.65 | 61.60 | 442,129 | +1.18(+1.95%) |
Jul 19, 2023 | 60.04 | 60.66 | 60.03 | 60.42 | 615,322 | +0.30(+0.50%) |
Jul 18, 2023 | 59.71 | 60.59 | 59.69 | 60.12 | 550,775 | +0.23(+0.38%) |
Jul 17, 2023 | 59.24 | 60.33 | 59.24 | 59.89 | 401,935 | +0.67(+1.13%) |
Jul 14, 2023 | 60.41 | 60.41 | 59.16 | 59.23 | 742,029 | -1.05(-1.74%) |
Jul 13, 2023 | 59.52 | 60.46 | 59.52 | 60.27 | 513,098 | +0.04(+0.07%) |
Jul 12, 2023 | 60.81 | 61.00 | 60.08 | 60.23 | 683,462 | -0.09(-0.15%) |
Jul 11, 2023 | 59.44 | 60.34 | 59.44 | 60.32 | 562,371 | +1.00(+1.68%) |
Jul 10, 2023 | 60.05 | 60.46 | 59.28 | 59.33 | 754,590 | -0.91(-1.51%) |
Jul 07, 2023 | 59.57 | 60.97 | 59.36 | 60.23 | 1,180,853 | +0.49(+0.82%) |
Jul 06, 2023 | 59.04 | 59.87 | 58.97 | 59.74 | 587,643 | +0.29(+0.49%) |
Jul 05, 2023 | 59.03 | 59.54 | 58.60 | 59.46 | 689,233 | -0.05(-0.08%) |
Jul 03, 2023 | 58.99 | 59.95 | 58.99 | 59.51 | 310,077 | +0.34(+0.57%) |
Jun 30, 2023 | 59.21 | 59.57 | 58.98 | 59.17 | 622,049 | +0.27(+0.46%) |
Jun 29, 2023 | 58.05 | 59.06 | 58.00 | 58.90 | 778,143 | +0.89(+1.53%) |
Jun 28, 2023 | 58.44 | 58.44 | 57.79 | 58.01 | 694,358 | -0.73(-1.24%) |
Jun 27, 2023 | 58.26 | 58.94 | 58.18 | 58.74 | 452,094 | +0.63(+1.08%) |
Jun 26, 2023 | 57.76 | 58.42 | 57.53 | 58.11 | 769,417 | +0.42(+0.73%) |
Jun 23, 2023 | 57.57 | 58.00 | 57.34 | 57.69 | 1,102,256 | -0.32(-0.55%) |
Jun 22, 2023 | 58.19 | 58.21 | 57.72 | 58.01 | 582,460 | -0.01(-0.02%) |
Jun 21, 2023 | 57.59 | 58.38 | 57.29 | 58.02 | 691,261 | +0.14(+0.24%) |
Jun 20, 2023 | 58.11 | 58.17 | 57.26 | 57.88 | 812,309 | -0.48(-0.82%) |
Jun 16, 2023 | 59.00 | 59.06 | 58.27 | 58.36 | 2,999,078 | -0.27(-0.46%) |
Jun 15, 2023 | 57.90 | 58.64 | 57.72 | 58.63 | 918,192 | +0.72(+1.24%) |
Jun 14, 2023 | 59.23 | 59.40 | 57.65 | 57.91 | 817,389 | -1.13(-1.91%) |
Jun 13, 2023 | 58.73 | 59.58 | 58.46 | 59.04 | 628,186 | +0.37(+0.63%) |
Jun 12, 2023 | 58.89 | 59.26 | 58.41 | 58.67 | 619,686 | -0.46(-0.78%) |
Jun 09, 2023 | 58.95 | 59.38 | 58.60 | 59.13 | 472,354 | +0.02(+0.03%) |
Jun 08, 2023 | 59.44 | 59.59 | 58.59 | 59.11 | 538,725 | -0.40(-0.67%) |
Jun 07, 2023 | 58.43 | 59.71 | 58.25 | 59.51 | 622,351 | +1.09(+1.86%) |
Jun 06, 2023 | 58.32 | 58.76 | 58.17 | 58.42 | 653,833 | +0.16(+0.27%) |
Jun 05, 2023 | 58.33 | 58.62 | 57.84 | 58.26 | 1,197,034 | +0.45(+0.78%) |
Jun 02, 2023 | 56.65 | 57.93 | 56.39 | 57.81 | 739,232 | +1.62(+2.89%) |
Jun 01, 2023 | 56.08 | 56.57 | 55.88 | 56.19 | 1,189,137 | +0.39(+0.70%) |
May 31, 2023 | 56.87 | 57.08 | 55.74 | 55.80 | 3,143,048 | -1.39(-2.44%) |
May 30, 2023 | 56.66 | 57.28 | 56.53 | 57.19 | 578,046 | +0.29(+0.51%) |
May 26, 2023 | 56.77 | 57.18 | 56.48 | 56.90 | 803,734 | +0.13(+0.23%) |
May 25, 2023 | 56.74 | 57.02 | 56.32 | 56.77 | 649,907 | -0.19(-0.33%) |
May 24, 2023 | 57.39 | 57.61 | 56.89 | 56.96 | 801,552 | -0.74(-1.28%) |
May 23, 2023 | 58.11 | 58.49 | 57.63 | 57.70 | 691,565 | -0.70(-1.21%) |
May 22, 2023 | 58.55 | 58.72 | 57.83 | 58.41 | 517,792 | -0.12(-0.20%) |
May 19, 2023 | 59.02 | 59.32 | 58.32 | 58.53 | 560,987 | -0.07(-0.12%) |
May 18, 2023 | 57.87 | 58.63 | 57.60 | 58.60 | 519,785 | +0.63(+1.08%) |
May 17, 2023 | 57.80 | 58.28 | 57.59 | 57.97 | 693,270 | +0.41(+0.71%) |
May 16, 2023 | 58.00 | 58.13 | 57.49 | 57.56 | 518,635 | -0.55(-0.94%) |
May 15, 2023 | 58.58 | 58.58 | 57.97 | 58.11 | 501,969 | -0.13(-0.22%) |
May 12, 2023 | 58.66 | 58.84 | 57.75 | 58.24 | 429,134 | +0.11(+0.19%) |
May 11, 2023 | 57.91 | 58.14 | 57.55 | 58.13 | 821,076 | -0.09(-0.15%) |
May 10, 2023 | 58.59 | 58.73 | 57.44 | 58.22 | 665,481 | -0.13(-0.22%) |
May 09, 2023 | 58.40 | 58.73 | 58.22 | 58.35 | 733,633 | -0.19(-0.32%) |
May 08, 2023 | 58.50 | 58.75 | 58.33 | 58.54 | 796,710 | +0.19(+0.32%) |
May 05, 2023 | 58.51 | 59.14 | 58.27 | 58.35 | 500,952 | +0.54(+0.93%) |
May 04, 2023 | 57.93 | 58.23 | 57.28 | 57.81 | 671,759 | -0.34(-0.58%) |
May 03, 2023 | 59.06 | 59.20 | 58.11 | 58.15 | 704,495 | -0.60(-1.02%) |
May 02, 2023 | 59.52 | 59.61 | 57.87 | 58.74 | 747,646 | -1.10(-1.85%) |
May 01, 2023 | 59.08 | 60.01 | 57.73 | 59.85 | 1,189,005 | +2.55(+4.45%) |
Apr 28, 2023 | 56.53 | 57.65 | 56.53 | 57.30 | 965,702 | +0.71(+1.25%) |
Apr 27, 2023 | 55.49 | 56.61 | 55.38 | 56.59 | 615,803 | +1.15(+2.08%) |
Apr 26, 2023 | 55.44 | 56.03 | 55.05 | 55.44 | 1,106,669 | -0.41(-0.73%) |
Apr 25, 2023 | 55.91 | 56.07 | 55.56 | 55.85 | 726,289 | -0.52(-0.92%) |
Apr 24, 2023 | 56.29 | 56.59 | 56.11 | 56.37 | 427,892 | +0.19(+0.34%) |
Apr 21, 2023 | 56.68 | 56.69 | 55.63 | 56.18 | 477,436 | -0.68(-1.19%) |
Apr 20, 2023 | 57.20 | 57.23 | 56.54 | 56.85 | 482,831 | -0.37(-0.64%) |
Apr 19, 2023 | 57.20 | 57.49 | 57.11 | 57.22 | 433,505 | -0.02(-0.03%) |
Apr 18, 2023 | 56.97 | 57.30 | 56.59 | 57.24 | 757,934 | +0.31(+0.54%) |
Apr 17, 2023 | 55.87 | 56.97 | 55.63 | 56.93 | 676,603 | +0.96(+1.71%) |
Apr 14, 2023 | 56.72 | 56.87 | 55.62 | 55.98 | 505,786 | -0.47(-0.83%) |
Apr 13, 2023 | 55.93 | 56.48 | 55.81 | 56.45 | 598,402 | +0.12(+0.21%) |
Apr 12, 2023 | 56.78 | 57.05 | 56.16 | 56.33 | 575,362 | -0.29(-0.51%) |
Apr 11, 2023 | 56.31 | 56.88 | 56.17 | 56.61 | 692,447 | +0.43(+0.76%) |
Apr 10, 2023 | 56.05 | 56.41 | 55.98 | 56.19 | 671,551 | +0.07(+0.12%) |
Apr 06, 2023 | 56.11 | 56.32 | 55.62 | 56.12 | 594,235 | +0.16(+0.28%) |
Apr 05, 2023 | 55.50 | 56.11 | 55.34 | 55.96 | 693,865 | +0.01(+0.02%) |
Apr 04, 2023 | 57.50 | 57.52 | 55.59 | 55.95 | 843,763 | -1.37(-2.40%) |
Apr 03, 2023 | 57.78 | 58.33 | 57.28 | 57.32 | 1,012,898 | -0.43(-0.74%) |
Mar 31, 2023 | 57.41 | 57.87 | 57.32 | 57.75 | 1,301,986 | +0.72(+1.26%) |
Mar 30, 2023 | 56.76 | 57.05 | 56.53 | 57.03 | 854,913 | +0.40(+0.70%) |
Mar 29, 2023 | 56.35 | 56.65 | 56.23 | 56.63 | 1,070,442 | +1.02(+1.83%) |
Mar 28, 2023 | 55.17 | 55.64 | 55.03 | 55.62 | 941,308 | +0.26(+0.47%) |
Mar 27, 2023 | 55.10 | 55.63 | 54.78 | 55.36 | 1,245,917 | +1.06(+1.94%) |
Mar 24, 2023 | 52.89 | 54.39 | 52.60 | 54.31 | 1,066,071 | +0.78(+1.45%) |
Mar 23, 2023 | 54.03 | 54.43 | 53.24 | 53.53 | 995,282 | -0.66(-1.21%) |
Mar 22, 2023 | 55.74 | 55.94 | 54.17 | 54.19 | 1,069,801 | -1.57(-2.82%) |
Mar 21, 2023 | 56.12 | 56.28 | 55.67 | 55.76 | 1,182,057 | +0.76(+1.38%) |
Mar 20, 2023 | 53.80 | 55.28 | 53.76 | 55.00 | 1,162,966 | +1.66(+3.12%) |
Mar 17, 2023 | 55.33 | 55.33 | 53.27 | 53.34 | 2,789,291 | -2.27(-4.08%) |
Mar 16, 2023 | 53.67 | 55.92 | 53.32 | 55.61 | 1,462,194 | +1.55(+2.87%) |
Mar 15, 2023 | 54.38 | 54.86 | 53.27 | 54.06 | 1,268,626 | -1.96(-3.50%) |
Mar 14, 2023 | 56.58 | 56.80 | 55.48 | 56.02 | 1,099,571 | +0.74(+1.33%) |
Mar 13, 2023 | 55.90 | 56.09 | 54.86 | 55.28 | 1,084,166 | -1.80(-3.16%) |
Mar 10, 2023 | 57.47 | 57.79 | 56.73 | 57.08 | 1,049,866 | -0.82(-1.41%) |
Mar 09, 2023 | 58.65 | 58.95 | 57.70 | 57.90 | 833,186 | -0.68(-1.16%) |
Mar 08, 2023 | 59.55 | 59.92 | 58.52 | 58.58 | 776,131 | -0.88(-1.47%) |
Mar 07, 2023 | 60.93 | 61.08 | 59.43 | 59.45 | 921,268 | -1.59(-2.61%) |
Mar 06, 2023 | 61.57 | 61.82 | 60.99 | 61.04 | 915,446 | -0.43(-0.70%) |
Mar 03, 2023 | 61.23 | 61.51 | 60.73 | 61.47 | 502,991 | +0.32(+0.52%) |
Mar 02, 2023 | 60.76 | 61.15 | 60.45 | 61.15 | 707,868 | +0.19(+0.31%) |
Mar 01, 2023 | 60.47 | 61.11 | 60.46 | 60.96 | 523,699 | +0.16(+0.26%) |
Feb 28, 2023 | 60.70 | 61.07 | 60.65 | 60.81 | 1,403,067 | +0.19(+0.31%) |
Feb 27, 2023 | 61.11 | 61.37 | 60.53 | 60.62 | 451,420 | -0.18(-0.29%) |
Feb 24, 2023 | 60.02 | 60.86 | 59.56 | 60.80 | 705,984 | +0.38(+0.63%) |
Feb 23, 2023 | 60.52 | 60.84 | 60.07 | 60.42 | 650,702 | +0.06(+0.10%) |
Feb 22, 2023 | 60.26 | 60.81 | 60.14 | 60.36 | 385,074 | -0.14(-0.23%) |
Feb 21, 2023 | 61.35 | 61.35 | 60.25 | 60.50 | 566,206 | -0.66(-1.09%) |
Feb 17, 2023 | 61.28 | 61.28 | 60.77 | 61.16 | 643,448 | -0.15(-0.24%) |
Feb 16, 2023 | 61.53 | 61.92 | 61.00 | 61.31 | 520,545 | -0.49(-0.79%) |
Feb 15, 2023 | 61.11 | 61.91 | 60.80 | 61.80 | 3,271,392 | +0.37(+0.60%) |
Feb 14, 2023 | 62.05 | 62.33 | 61.37 | 61.43 | 897,304 | -0.79(-1.26%) |
Feb 13, 2023 | 61.64 | 62.33 | 61.58 | 62.22 | 749,588 | +0.40(+0.64%) |
Feb 10, 2023 | 61.37 | 61.88 | 61.11 | 61.82 | 896,742 | +0.42(+0.68%) |
Feb 09, 2023 | 61.96 | 62.88 | 61.37 | 61.40 | 922,653 | -0.31(-0.50%) |
Feb 08, 2023 | 62.06 | 62.37 | 61.71 | 61.71 | 904,117 | -0.69(-1.10%) |
Feb 07, 2023 | 60.70 | 62.65 | 60.70 | 62.39 | 951,588 | +1.30(+2.13%) |
Feb 06, 2023 | 59.77 | 61.43 | 59.57 | 61.09 | 1,149,207 | +1.33(+2.23%) |
Feb 03, 2023 | 59.76 | 59.95 | 59.38 | 59.76 | 1,039,663 | -0.08(-0.13%) |
Feb 02, 2023 | 60.06 | 60.25 | 58.99 | 59.84 | 1,050,204 | -0.36(-0.59%) |