Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.06 | 68.47 | 66.64 | 66.85 | 842,570 | -0.99(-1.45%) |
Jan 30, 2024 | 68.32 | 68.69 | 67.72 | 67.84 | 1,065,523 | -1.06(-1.53%) |
Jan 29, 2024 | 68.94 | 69.01 | 67.96 | 68.89 | 912,048 | -0.09(-0.13%) |
Jan 26, 2024 | 69.92 | 69.96 | 68.91 | 68.98 | 715,528 | -0.72(-1.03%) |
Jan 25, 2024 | 69.34 | 69.90 | 69.06 | 69.70 | 850,937 | +1.04(+1.51%) |
Jan 24, 2024 | 68.97 | 69.25 | 67.98 | 68.66 | 635,091 | -0.42(-0.61%) |
Jan 23, 2024 | 69.07 | 69.43 | 68.31 | 69.08 | 1,113,261 | +0.27(+0.39%) |
Jan 22, 2024 | 67.49 | 68.91 | 67.18 | 68.81 | 906,668 | +1.69(+2.52%) |
Jan 19, 2024 | 67.30 | 67.45 | 66.57 | 67.12 | 741,383 | -0.15(-0.22%) |
Jan 18, 2024 | 67.28 | 67.63 | 66.78 | 67.27 | 473,470 | +0.19(+0.28%) |
Jan 17, 2024 | 67.16 | 67.90 | 66.72 | 67.08 | 466,642 | -0.92(-1.35%) |
Jan 16, 2024 | 67.36 | 68.23 | 67.13 | 68.00 | 703,324 | +0.04(+0.06%) |
Jan 12, 2024 | 67.29 | 68.09 | 67.00 | 67.96 | 1,029,044 | +1.21(+1.81%) |
Jan 11, 2024 | 66.52 | 66.88 | 65.74 | 66.75 | 489,591 | +0.39(+0.59%) |
Jan 10, 2024 | 66.90 | 66.94 | 65.80 | 66.36 | 598,895 | -0.68(-1.01%) |
Jan 09, 2024 | 67.10 | 67.66 | 66.89 | 67.04 | 736,348 | -0.37(-0.55%) |
Jan 08, 2024 | 67.18 | 67.81 | 67.08 | 67.41 | 766,043 | +0.08(+0.12%) |
Jan 05, 2024 | 67.41 | 68.43 | 67.03 | 67.33 | 1,033,393 | -0.51(-0.75%) |
Jan 04, 2024 | 67.03 | 68.15 | 66.80 | 67.84 | 830,194 | +0.72(+1.07%) |
Jan 03, 2024 | 67.93 | 68.45 | 67.11 | 67.12 | 1,052,736 | -1.67(-2.43%) |
Jan 02, 2024 | 67.97 | 69.08 | 67.59 | 68.79 | 784,165 | +0.62(+0.91%) |
Dec 29, 2023 | 68.25 | 68.57 | 68.09 | 68.18 | 532,284 | -0.15(-0.22%) |
Dec 28, 2023 | 68.13 | 68.50 | 67.91 | 68.33 | 502,594 | -0.10(-0.15%) |
Dec 27, 2023 | 67.99 | 68.49 | 67.92 | 68.43 | 745,035 | +0.62(+0.91%) |
Dec 26, 2023 | 68.11 | 68.28 | 67.80 | 67.81 | 455,588 | -0.28(-0.41%) |
Dec 22, 2023 | 68.01 | 68.56 | 67.71 | 68.09 | 439,445 | +0.23(+0.34%) |
Dec 21, 2023 | 68.08 | 68.16 | 67.27 | 67.86 | 530,408 | +0.30(+0.44%) |
Dec 20, 2023 | 68.60 | 68.73 | 67.50 | 67.56 | 716,774 | -1.16(-1.68%) |
Dec 19, 2023 | 68.99 | 69.24 | 68.57 | 68.71 | 657,254 | +0.12(+0.17%) |
Dec 18, 2023 | 68.12 | 68.75 | 67.74 | 68.60 | 888,357 | +0.71(+1.04%) |
Dec 15, 2023 | 68.22 | 68.63 | 67.25 | 67.89 | 2,651,441 | -0.68(-0.99%) |
Dec 14, 2023 | 67.92 | 68.98 | 67.59 | 68.57 | 1,255,755 | +1.73(+2.59%) |
Dec 13, 2023 | 65.50 | 66.90 | 65.03 | 66.83 | 1,029,256 | +1.20(+1.83%) |
Dec 12, 2023 | 65.65 | 66.05 | 65.29 | 65.63 | 610,188 | +0.00(+0.00%) |
Dec 11, 2023 | 64.63 | 65.84 | 64.29 | 65.63 | 973,300 | +0.91(+1.41%) |
Dec 08, 2023 | 64.77 | 65.51 | 64.23 | 64.72 | 981,323 | +0.03(+0.05%) |
Dec 07, 2023 | 64.66 | 65.20 | 64.36 | 64.69 | 911,537 | +0.03(+0.05%) |
Dec 06, 2023 | 64.20 | 64.69 | 64.06 | 64.66 | 964,595 | +0.60(+0.93%) |
Dec 05, 2023 | 63.35 | 64.53 | 63.35 | 64.07 | 1,339,487 | +0.32(+0.50%) |
Dec 04, 2023 | 60.87 | 63.85 | 60.87 | 63.75 | 1,801,653 | +2.72(+4.45%) |
Dec 01, 2023 | 60.80 | 61.22 | 60.15 | 61.03 | 704,209 | +0.27(+0.44%) |
Nov 30, 2023 | 60.84 | 61.35 | 60.52 | 60.76 | 1,042,563 | +0.25(+0.41%) |
Nov 29, 2023 | 60.51 | 61.16 | 60.40 | 60.51 | 685,195 | +0.41(+0.68%) |
Nov 28, 2023 | 60.51 | 60.58 | 60.10 | 60.11 | 501,129 | -0.55(-0.90%) |
Nov 27, 2023 | 60.44 | 61.08 | 60.30 | 60.65 | 806,324 | -0.17(-0.28%) |
Nov 24, 2023 | 60.57 | 61.12 | 60.37 | 60.82 | 355,638 | +0.32(+0.52%) |
Nov 22, 2023 | 60.36 | 60.63 | 59.73 | 60.51 | 651,708 | +0.61(+1.03%) |
Nov 21, 2023 | 59.82 | 60.31 | 59.53 | 59.89 | 531,034 | +0.02(+0.03%) |
Nov 20, 2023 | 60.16 | 60.32 | 59.76 | 59.87 | 670,071 | -0.43(-0.71%) |
Nov 17, 2023 | 59.72 | 60.44 | 59.68 | 60.30 | 876,940 | +1.02(+1.72%) |
Nov 16, 2023 | 59.82 | 60.10 | 59.05 | 59.28 | 725,193 | -0.76(-1.27%) |
Nov 15, 2023 | 60.12 | 61.05 | 59.83 | 60.04 | 1,187,066 | -0.11(-0.18%) |
Nov 14, 2023 | 58.86 | 60.19 | 58.60 | 60.15 | 874,446 | +2.32(+4.01%) |
Nov 13, 2023 | 57.22 | 57.92 | 57.01 | 57.83 | 795,598 | +0.37(+0.64%) |
Nov 10, 2023 | 56.95 | 57.80 | 56.55 | 57.46 | 945,240 | +0.66(+1.17%) |
Nov 09, 2023 | 57.83 | 58.06 | 56.73 | 56.80 | 930,913 | -0.86(-1.50%) |
Nov 08, 2023 | 58.13 | 58.22 | 57.02 | 57.66 | 1,055,066 | -0.41(-0.70%) |
Nov 07, 2023 | 58.40 | 58.53 | 57.84 | 58.07 | 992,792 | -0.54(-0.91%) |
Nov 06, 2023 | 58.34 | 58.78 | 57.31 | 58.60 | 1,362,744 | +0.00(+0.00%) |
Nov 03, 2023 | 60.34 | 60.39 | 58.39 | 58.60 | 1,552,242 | -1.69(-2.80%) |
Nov 02, 2023 | 56.52 | 60.73 | 55.91 | 60.29 | 2,827,481 | +7.21(+13.58%) |
Nov 01, 2023 | 54.12 | 54.12 | 52.45 | 53.08 | 1,809,421 | -0.89(-1.65%) |
Oct 31, 2023 | 53.88 | 54.29 | 53.70 | 53.97 | 810,753 | +0.34(+0.63%) |
Oct 30, 2023 | 53.64 | 54.25 | 53.50 | 53.63 | 813,054 | +0.47(+0.88%) |
Oct 27, 2023 | 53.90 | 53.92 | 52.87 | 53.17 | 726,914 | -0.75(-1.40%) |
Oct 26, 2023 | 53.47 | 54.30 | 53.37 | 53.92 | 811,622 | +0.56(+1.04%) |
Oct 25, 2023 | 53.42 | 53.93 | 53.26 | 53.36 | 568,097 | -0.35(-0.65%) |
Oct 24, 2023 | 53.26 | 54.10 | 53.13 | 53.71 | 708,209 | +0.62(+1.18%) |
Oct 23, 2023 | 53.23 | 54.13 | 53.06 | 53.09 | 1,070,816 | -0.41(-0.76%) |
Oct 20, 2023 | 54.25 | 54.52 | 53.27 | 53.49 | 953,375 | -0.78(-1.44%) |
Oct 19, 2023 | 55.20 | 55.62 | 54.09 | 54.28 | 1,636,605 | -1.07(-1.94%) |
Oct 18, 2023 | 55.60 | 55.86 | 55.18 | 55.35 | 915,282 | -0.50(-0.89%) |
Oct 17, 2023 | 54.62 | 56.30 | 54.61 | 55.84 | 1,221,802 | +1.02(+1.86%) |
Oct 16, 2023 | 53.70 | 55.04 | 53.44 | 54.82 | 790,345 | +1.43(+2.67%) |
Oct 13, 2023 | 53.31 | 53.78 | 53.25 | 53.39 | 922,171 | +0.17(+0.32%) |
Oct 12, 2023 | 54.52 | 54.64 | 52.81 | 53.23 | 811,021 | -1.33(-2.44%) |
Oct 11, 2023 | 55.24 | 55.39 | 54.19 | 54.55 | 973,562 | -0.64(-1.17%) |
Oct 10, 2023 | 54.74 | 55.41 | 54.50 | 55.20 | 1,241,395 | +0.34(+0.61%) |
Oct 09, 2023 | 53.96 | 54.97 | 53.89 | 54.86 | 816,362 | +0.81(+1.50%) |
Oct 06, 2023 | 54.04 | 54.52 | 53.79 | 54.05 | 635,174 | -0.15(-0.27%) |
Oct 05, 2023 | 54.41 | 54.72 | 53.62 | 54.20 | 973,547 | -0.30(-0.55%) |
Oct 04, 2023 | 54.30 | 54.62 | 54.06 | 54.50 | 1,003,539 | +0.05(+0.09%) |
Oct 03, 2023 | 54.32 | 54.73 | 53.71 | 54.45 | 1,982,030 | -0.73(-1.33%) |
Oct 02, 2023 | 56.50 | 56.66 | 54.55 | 55.18 | 1,662,398 | -1.49(-2.63%) |
Sep 29, 2023 | 56.55 | 57.47 | 56.54 | 56.67 | 2,182,562 | +0.57(+1.01%) |
Sep 28, 2023 | 56.45 | 56.67 | 55.62 | 56.10 | 1,526,684 | -0.39(-0.68%) |
Sep 27, 2023 | 57.37 | 57.60 | 56.09 | 56.49 | 1,397,766 | -0.75(-1.32%) |
Sep 26, 2023 | 57.77 | 57.98 | 57.10 | 57.24 | 1,234,350 | -0.80(-1.38%) |
Sep 25, 2023 | 58.51 | 58.24 | 57.99 | 58.05 | 726,045 | -0.60(-1.01%) |
Sep 22, 2023 | 58.89 | 59.21 | 58.64 | 58.64 | 892,293 | -0.22(-0.37%) |
Sep 21, 2023 | 60.19 | 60.19 | 58.81 | 58.86 | 692,687 | -1.57(-2.59%) |
Sep 20, 2023 | 59.95 | 61.15 | 59.83 | 60.43 | 668,381 | +0.61(+1.03%) |
Sep 19, 2023 | 60.24 | 60.26 | 59.75 | 59.81 | 880,096 | -0.62(-1.03%) |
Sep 18, 2023 | 60.41 | 60.61 | 59.96 | 60.44 | 806,936 | +0.20(+0.33%) |
Sep 15, 2023 | 61.14 | 61.18 | 59.90 | 60.24 | 2,277,117 | -0.85(-1.40%) |
Sep 14, 2023 | 60.46 | 61.11 | 60.22 | 61.09 | 684,862 | +0.98(+1.63%) |
Sep 13, 2023 | 60.12 | 60.44 | 59.93 | 60.11 | 845,971 | -0.09(-0.15%) |
Sep 12, 2023 | 59.88 | 60.34 | 59.68 | 60.20 | 690,874 | +0.24(+0.40%) |
Sep 11, 2023 | 60.47 | 60.64 | 59.26 | 59.96 | 891,227 | -0.37(-0.61%) |
Sep 08, 2023 | 60.13 | 60.56 | 59.82 | 60.33 | 710,686 | +0.36(+0.59%) |
Sep 07, 2023 | 61.09 | 61.25 | 59.69 | 59.97 | 1,371,537 | -1.20(-1.97%) |
Sep 06, 2023 | 61.12 | 61.81 | 60.73 | 61.17 | 581,318 | -0.15(-0.24%) |
Sep 05, 2023 | 62.63 | 62.87 | 61.07 | 61.32 | 1,131,557 | -1.66(-2.63%) |
Sep 01, 2023 | 62.62 | 63.07 | 62.25 | 62.98 | 796,527 | +0.69(+1.11%) |
Aug 31, 2023 | 62.84 | 63.00 | 62.23 | 62.29 | 747,808 | -0.56(-0.90%) |
Aug 30, 2023 | 62.89 | 63.13 | 62.74 | 62.85 | 622,302 | +0.12(+0.19%) |
Aug 29, 2023 | 62.84 | 63.01 | 61.90 | 62.73 | 914,873 | -0.11(-0.17%) |
Aug 28, 2023 | 62.70 | 63.32 | 62.50 | 62.84 | 616,276 | +0.43(+0.70%) |
Aug 25, 2023 | 62.38 | 62.68 | 61.95 | 62.41 | 682,505 | +0.29(+0.46%) |
Aug 24, 2023 | 61.29 | 62.29 | 61.12 | 62.12 | 651,707 | +0.21(+0.33%) |
Aug 23, 2023 | 61.12 | 62.07 | 60.94 | 61.91 | 600,732 | +0.99(+1.62%) |
Aug 22, 2023 | 61.24 | 61.81 | 60.72 | 60.93 | 605,409 | -0.34(-0.55%) |
Aug 21, 2023 | 60.90 | 61.58 | 60.90 | 61.26 | 663,727 | +0.25(+0.40%) |
Aug 18, 2023 | 60.98 | 61.56 | 60.80 | 61.02 | 821,283 | -0.28(-0.45%) |
Aug 17, 2023 | 61.29 | 61.86 | 61.23 | 61.29 | 674,811 | -0.03(-0.05%) |
Aug 16, 2023 | 61.23 | 61.53 | 60.98 | 61.32 | 617,500 | -0.09(-0.14%) |
Aug 15, 2023 | 61.51 | 61.87 | 61.06 | 61.41 | 887,621 | -0.55(-0.89%) |
Aug 14, 2023 | 62.59 | 62.65 | 61.01 | 61.96 | 1,002,076 | -0.78(-1.24%) |
Aug 11, 2023 | 62.57 | 63.60 | 62.51 | 62.74 | 648,585 | +0.08(+0.13%) |
Aug 10, 2023 | 62.53 | 63.67 | 62.53 | 62.66 | 982,029 | +0.40(+0.65%) |
Aug 09, 2023 | 62.42 | 62.93 | 61.92 | 62.26 | 600,822 | -0.04(-0.06%) |
Aug 08, 2023 | 61.87 | 62.49 | 61.12 | 62.30 | 949,122 | +0.22(+0.35%) |
Aug 07, 2023 | 64.37 | 64.65 | 62.00 | 62.08 | 1,053,866 | -2.30(-3.57%) |
Aug 04, 2023 | 64.06 | 65.60 | 63.73 | 64.38 | 930,759 | +0.55(+0.87%) |
Aug 03, 2023 | 62.66 | 64.04 | 62.45 | 63.83 | 1,379,548 | +0.99(+1.57%) |
Aug 02, 2023 | 64.16 | 65.06 | 62.30 | 62.84 | 2,886,980 | -3.56(-5.37%) |
Aug 01, 2023 | 65.69 | 66.91 | 65.36 | 66.41 | 1,305,196 | +0.62(+0.95%) |
Jul 31, 2023 | 66.22 | 66.22 | 65.32 | 65.78 | 936,150 | -0.19(-0.28%) |
Jul 28, 2023 | 66.46 | 66.63 | 65.54 | 65.97 | 730,715 | -0.13(-0.19%) |
Jul 27, 2023 | 66.44 | 66.64 | 65.69 | 66.10 | 758,429 | -0.34(-0.51%) |
Jul 26, 2023 | 66.66 | 67.04 | 66.13 | 66.44 | 1,044,785 | -0.24(-0.36%) |
Jul 25, 2023 | 65.17 | 66.81 | 65.06 | 66.67 | 766,909 | +1.37(+2.10%) |
Jul 24, 2023 | 65.90 | 66.13 | 65.22 | 65.30 | 983,694 | -0.64(-0.97%) |
Jul 21, 2023 | 66.96 | 67.03 | 65.89 | 65.94 | 1,002,192 | -0.67(-1.01%) |
Jul 20, 2023 | 66.13 | 66.79 | 65.23 | 66.61 | 1,069,444 | +0.86(+1.31%) |
Jul 19, 2023 | 64.72 | 65.80 | 63.62 | 65.75 | 2,583,415 | +0.91(+1.40%) |
Jul 18, 2023 | 65.01 | 65.15 | 63.98 | 64.85 | 1,452,316 | -0.03(-0.05%) |
Jul 17, 2023 | 65.94 | 66.16 | 64.26 | 64.88 | 1,549,655 | -1.33(-2.01%) |
Jul 14, 2023 | 66.11 | 66.27 | 64.99 | 66.21 | 865,617 | +0.34(+0.51%) |
Jul 13, 2023 | 65.59 | 66.15 | 64.95 | 65.87 | 891,572 | +0.39(+0.60%) |
Jul 12, 2023 | 65.35 | 65.62 | 64.81 | 65.48 | 888,713 | +0.73(+1.13%) |
Jul 11, 2023 | 63.54 | 64.85 | 63.38 | 64.75 | 867,056 | +1.39(+2.20%) |
Jul 10, 2023 | 63.57 | 64.46 | 63.34 | 63.36 | 631,523 | -0.22(-0.34%) |
Jul 07, 2023 | 63.67 | 64.53 | 63.45 | 63.57 | 1,078,914 | +0.03(+0.05%) |
Jul 06, 2023 | 62.97 | 63.64 | 62.65 | 63.54 | 990,919 | +0.15(+0.23%) |
Jul 05, 2023 | 64.37 | 64.52 | 63.28 | 63.40 | 852,132 | -1.26(-1.95%) |
Jul 03, 2023 | 63.27 | 65.05 | 63.22 | 64.66 | 740,314 | +0.91(+1.42%) |
Jun 30, 2023 | 64.14 | 64.23 | 63.69 | 63.75 | 1,625,678 | -0.20(-0.31%) |
Jun 29, 2023 | 63.18 | 64.29 | 63.11 | 63.95 | 658,705 | +0.71(+1.12%) |
Jun 28, 2023 | 63.16 | 63.43 | 62.92 | 63.24 | 805,321 | -0.03(-0.05%) |
Jun 27, 2023 | 63.14 | 63.74 | 63.04 | 63.27 | 625,692 | +0.00(+0.00%) |
Jun 26, 2023 | 62.55 | 63.86 | 62.55 | 63.27 | 768,660 | +0.52(+0.83%) |
Jun 23, 2023 | 64.14 | 64.67 | 62.59 | 62.74 | 2,073,580 | -1.90(-2.95%) |
Jun 22, 2023 | 64.93 | 64.93 | 64.01 | 64.65 | 812,028 | -0.18(-0.27%) |
Jun 21, 2023 | 64.32 | 65.06 | 63.97 | 64.83 | 762,584 | +0.36(+0.55%) |
Jun 20, 2023 | 65.03 | 65.30 | 64.05 | 64.47 | 801,191 | -0.88(-1.34%) |
Jun 16, 2023 | 65.57 | 65.97 | 64.99 | 65.35 | 1,972,217 | -0.03(-0.05%) |
Jun 15, 2023 | 64.05 | 65.44 | 63.66 | 65.38 | 826,708 | +0.50(+0.78%) |
Jun 14, 2023 | 65.71 | 66.22 | 64.72 | 64.88 | 970,502 | -0.69(-1.05%) |
Jun 13, 2023 | 64.27 | 65.94 | 63.89 | 65.57 | 1,147,696 | +1.72(+2.69%) |
Jun 12, 2023 | 63.18 | 63.87 | 63.00 | 63.85 | 584,745 | +0.87(+1.37%) |
Jun 09, 2023 | 63.22 | 63.71 | 62.62 | 62.98 | 733,827 | -0.32(-0.51%) |
Jun 08, 2023 | 64.06 | 64.17 | 63.29 | 63.31 | 805,344 | -0.76(-1.18%) |
Jun 07, 2023 | 63.51 | 64.15 | 63.39 | 64.06 | 717,936 | +0.43(+0.68%) |
Jun 06, 2023 | 62.16 | 63.67 | 62.13 | 63.63 | 921,113 | +1.15(+1.84%) |
Jun 05, 2023 | 63.18 | 63.54 | 62.30 | 62.48 | 883,611 | -1.06(-1.67%) |
Jun 02, 2023 | 63.14 | 63.61 | 62.90 | 63.54 | 899,209 | +0.76(+1.21%) |
Jun 01, 2023 | 62.76 | 63.06 | 62.39 | 62.78 | 1,189,332 | +0.26(+0.41%) |
May 31, 2023 | 63.46 | 63.46 | 62.27 | 62.53 | 1,216,353 | -0.99(-1.56%) |
May 30, 2023 | 63.20 | 63.71 | 62.95 | 63.52 | 974,320 | +0.25(+0.39%) |
May 26, 2023 | 62.34 | 63.43 | 61.83 | 63.28 | 914,609 | +1.43(+2.30%) |
May 25, 2023 | 62.66 | 62.87 | 61.79 | 61.85 | 681,290 | -0.68(-1.08%) |
May 24, 2023 | 62.67 | 62.92 | 62.08 | 62.53 | 1,037,233 | -0.26(-0.41%) |
May 23, 2023 | 63.49 | 63.49 | 61.65 | 62.78 | 1,525,399 | -0.95(-1.50%) |
May 22, 2023 | 64.42 | 64.56 | 63.60 | 63.74 | 1,033,081 | -0.65(-1.01%) |
May 19, 2023 | 64.49 | 64.63 | 64.09 | 64.39 | 866,219 | +0.03(+0.05%) |
May 18, 2023 | 64.27 | 64.46 | 63.91 | 64.36 | 587,982 | +0.08(+0.12%) |
May 17, 2023 | 64.17 | 64.61 | 63.77 | 64.28 | 859,118 | +0.39(+0.62%) |
May 16, 2023 | 64.19 | 64.20 | 63.76 | 63.89 | 731,410 | -0.61(-0.94%) |
May 15, 2023 | 64.86 | 65.13 | 64.26 | 64.49 | 543,644 | -0.46(-0.71%) |
May 12, 2023 | 65.14 | 65.56 | 64.26 | 64.96 | 592,668 | +0.06(+0.09%) |
May 11, 2023 | 65.17 | 65.60 | 64.32 | 64.90 | 647,975 | -0.70(-1.06%) |
May 10, 2023 | 65.07 | 65.63 | 64.61 | 65.60 | 559,115 | +0.71(+1.09%) |
May 09, 2023 | 64.49 | 65.07 | 64.23 | 64.89 | 642,355 | +0.44(+0.69%) |
May 08, 2023 | 63.90 | 64.50 | 63.70 | 64.45 | 927,501 | +0.47(+0.74%) |
May 05, 2023 | 64.22 | 64.83 | 63.85 | 63.97 | 800,787 | +0.29(+0.45%) |
May 04, 2023 | 64.74 | 65.15 | 63.57 | 63.69 | 1,243,594 | -1.39(-2.13%) |
May 03, 2023 | 67.01 | 68.30 | 64.88 | 65.07 | 1,945,702 | -1.85(-2.76%) |
May 02, 2023 | 66.84 | 67.85 | 64.03 | 66.92 | 3,746,569 | -3.46(-4.92%) |
May 01, 2023 | 69.29 | 70.56 | 68.82 | 70.38 | 1,627,324 | +1.39(+2.01%) |
Apr 28, 2023 | 68.91 | 69.60 | 68.77 | 69.00 | 983,026 | +0.11(+0.16%) |
Apr 27, 2023 | 68.73 | 69.12 | 68.27 | 68.89 | 823,137 | -0.06(-0.09%) |
Apr 26, 2023 | 68.23 | 69.06 | 68.00 | 68.95 | 1,081,074 | +0.53(+0.78%) |
Apr 25, 2023 | 69.02 | 69.02 | 68.30 | 68.42 | 726,365 | -0.65(-0.94%) |
Apr 24, 2023 | 69.19 | 69.59 | 68.94 | 69.07 | 600,214 | -0.29(-0.41%) |
Apr 21, 2023 | 69.38 | 69.52 | 69.04 | 69.35 | 673,452 | +0.19(+0.27%) |
Apr 20, 2023 | 69.19 | 69.40 | 69.00 | 69.16 | 404,069 | -0.28(-0.40%) |
Apr 19, 2023 | 69.69 | 70.15 | 69.20 | 69.44 | 574,873 | -0.16(-0.23%) |
Apr 18, 2023 | 69.95 | 70.19 | 69.48 | 69.60 | 744,707 | -0.42(-0.60%) |
Apr 17, 2023 | 70.07 | 70.15 | 69.40 | 70.02 | 604,632 | +0.00(+0.00%) |
Apr 14, 2023 | 70.33 | 71.01 | 69.88 | 70.02 | 705,955 | -0.54(-0.77%) |
Apr 13, 2023 | 70.52 | 70.66 | 69.65 | 70.56 | 867,721 | +0.31(+0.45%) |
Apr 12, 2023 | 70.97 | 71.15 | 70.00 | 70.25 | 971,425 | -0.63(-0.89%) |
Apr 11, 2023 | 68.92 | 71.07 | 68.78 | 70.87 | 1,343,322 | +1.93(+2.79%) |
Apr 10, 2023 | 68.28 | 69.02 | 67.31 | 68.95 | 1,208,751 | +0.29(+0.43%) |
Apr 06, 2023 | 69.11 | 69.11 | 67.81 | 68.65 | 1,176,732 | -0.42(-0.61%) |
Apr 05, 2023 | 68.17 | 69.19 | 68.17 | 69.08 | 763,047 | +1.04(+1.53%) |
Apr 04, 2023 | 67.98 | 68.18 | 67.31 | 68.03 | 672,047 | +0.08(+0.12%) |
Apr 03, 2023 | 67.75 | 68.33 | 67.28 | 67.96 | 823,506 | +0.34(+0.51%) |
Mar 31, 2023 | 67.23 | 67.75 | 67.23 | 67.61 | 1,019,316 | +0.87(+1.30%) |
Mar 30, 2023 | 66.12 | 66.85 | 66.02 | 66.75 | 850,996 | +0.68(+1.03%) |
Mar 29, 2023 | 65.52 | 66.19 | 65.50 | 66.07 | 1,103,149 | +0.75(+1.14%) |
Mar 28, 2023 | 65.79 | 66.10 | 65.03 | 65.32 | 1,110,059 | -0.34(-0.52%) |
Mar 27, 2023 | 65.58 | 66.34 | 65.39 | 65.66 | 1,291,771 | +0.39(+0.60%) |
Mar 24, 2023 | 63.75 | 65.29 | 63.34 | 65.27 | 1,505,059 | +1.23(+1.92%) |
Mar 23, 2023 | 63.97 | 64.96 | 63.76 | 64.04 | 1,205,912 | +0.28(+0.43%) |
Mar 22, 2023 | 64.80 | 65.02 | 63.76 | 63.77 | 989,601 | -1.03(-1.59%) |
Mar 21, 2023 | 64.95 | 65.44 | 64.41 | 64.80 | 820,912 | +0.51(+0.80%) |
Mar 20, 2023 | 64.50 | 64.77 | 63.92 | 64.29 | 781,650 | +0.24(+0.37%) |
Mar 17, 2023 | 63.93 | 64.34 | 63.40 | 64.05 | 1,905,072 | -0.75(-1.15%) |
Mar 16, 2023 | 64.05 | 65.01 | 63.33 | 64.80 | 994,472 | +0.49(+0.76%) |
Mar 15, 2023 | 62.86 | 64.36 | 62.55 | 64.31 | 1,115,503 | +0.35(+0.55%) |
Mar 14, 2023 | 63.47 | 64.28 | 63.14 | 63.95 | 1,103,743 | +1.56(+2.51%) |
Mar 13, 2023 | 62.78 | 63.41 | 62.37 | 62.39 | 960,238 | -0.87(-1.38%) |
Mar 10, 2023 | 63.66 | 64.34 | 63.07 | 63.26 | 1,244,893 | -0.61(-0.95%) |
Mar 09, 2023 | 64.55 | 64.80 | 63.84 | 63.87 | 689,405 | -0.73(-1.14%) |
Mar 08, 2023 | 64.68 | 65.31 | 64.26 | 64.60 | 678,521 | -0.25(-0.39%) |
Mar 07, 2023 | 65.80 | 65.90 | 64.84 | 64.86 | 678,379 | -0.90(-1.37%) |
Mar 06, 2023 | 66.13 | 66.19 | 65.62 | 65.76 | 737,319 | -0.41(-0.62%) |
Mar 03, 2023 | 65.71 | 66.26 | 65.38 | 66.17 | 630,552 | +0.66(+1.00%) |
Mar 02, 2023 | 65.57 | 66.10 | 65.24 | 65.51 | 743,486 | -0.12(-0.18%) |
Mar 01, 2023 | 65.89 | 66.39 | 65.49 | 65.63 | 816,895 | -0.47(-0.71%) |
Feb 28, 2023 | 66.42 | 66.89 | 66.09 | 66.10 | 874,405 | -0.66(-0.98%) |
Feb 27, 2023 | 67.15 | 68.27 | 66.65 | 66.76 | 888,057 | -0.47(-0.70%) |
Feb 24, 2023 | 67.70 | 67.94 | 66.89 | 67.23 | 966,202 | -0.91(-1.34%) |
Feb 23, 2023 | 69.19 | 69.83 | 68.10 | 68.14 | 1,174,159 | -0.83(-1.21%) |
Feb 22, 2023 | 69.13 | 69.76 | 68.80 | 68.97 | 805,862 | -0.22(-0.31%) |
Feb 21, 2023 | 69.32 | 70.10 | 69.05 | 69.18 | 1,493,788 | -0.73(-1.05%) |
Feb 17, 2023 | 70.29 | 70.73 | 69.43 | 69.92 | 1,150,790 | -0.12(-0.17%) |
Feb 16, 2023 | 68.49 | 70.66 | 68.02 | 70.04 | 1,503,865 | +1.51(+2.20%) |
Feb 15, 2023 | 70.85 | 71.77 | 65.92 | 68.53 | 2,237,171 | -2.46(-3.46%) |
Feb 14, 2023 | 70.80 | 71.31 | 70.46 | 70.99 | 1,294,113 | +0.40(+0.57%) |
Feb 13, 2023 | 69.58 | 70.66 | 69.57 | 70.58 | 629,706 | +0.86(+1.24%) |
Feb 10, 2023 | 68.61 | 69.94 | 68.60 | 69.72 | 786,848 | +0.98(+1.42%) |
Feb 09, 2023 | 69.93 | 70.30 | 68.74 | 68.74 | 790,966 | -0.75(-1.08%) |
Feb 08, 2023 | 69.66 | 70.05 | 68.99 | 69.50 | 767,768 | -0.42(-0.60%) |
Feb 07, 2023 | 70.22 | 70.57 | 69.25 | 69.92 | 731,900 | -0.71(-1.01%) |
Feb 06, 2023 | 71.95 | 72.21 | 70.47 | 70.63 | 956,634 | -1.62(-2.24%) |
Feb 03, 2023 | 71.90 | 72.62 | 71.64 | 72.25 | 642,819 | +0.49(+0.68%) |
Feb 02, 2023 | 72.52 | 73.08 | 71.53 | 71.76 | 1,239,397 | -0.92(-1.27%) |