Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 73.66 | 73.66 | 69.99 | 70.01 | 489,277 | -3.60(-4.89%) |
Jan 30, 2024 | 70.46 | 73.68 | 70.17 | 73.62 | 401,050 | +2.75(+3.89%) |
Jan 29, 2024 | 69.75 | 70.88 | 69.39 | 70.86 | 471,735 | +1.07(+1.53%) |
Jan 26, 2024 | 70.67 | 70.68 | 69.50 | 69.79 | 275,503 | -0.30(-0.43%) |
Jan 25, 2024 | 70.83 | 71.02 | 69.46 | 70.09 | 296,148 | +0.43(+0.62%) |
Jan 24, 2024 | 71.27 | 71.88 | 69.60 | 69.66 | 303,228 | -0.89(-1.26%) |
Jan 23, 2024 | 72.67 | 73.29 | 70.41 | 70.55 | 281,663 | -1.40(-1.94%) |
Jan 22, 2024 | 70.90 | 72.46 | 70.90 | 71.95 | 485,284 | +1.78(+2.53%) |
Jan 19, 2024 | 70.64 | 70.66 | 69.45 | 70.17 | 406,802 | -0.03(-0.04%) |
Jan 18, 2024 | 70.25 | 71.19 | 69.40 | 70.20 | 386,254 | +0.35(+0.50%) |
Jan 17, 2024 | 68.86 | 70.12 | 68.24 | 69.85 | 278,098 | +0.04(+0.06%) |
Jan 16, 2024 | 70.04 | 73.20 | 69.23 | 69.81 | 276,000 | -0.86(-1.21%) |
Jan 12, 2024 | 72.12 | 72.92 | 70.08 | 70.67 | 187,030 | -0.51(-0.71%) |
Jan 11, 2024 | 71.43 | 71.98 | 70.57 | 71.18 | 362,191 | -0.52(-0.72%) |
Jan 10, 2024 | 72.32 | 72.82 | 71.56 | 71.70 | 240,468 | -0.83(-1.14%) |
Jan 09, 2024 | 72.60 | 73.21 | 72.31 | 72.53 | 347,994 | -1.02(-1.38%) |
Jan 08, 2024 | 72.21 | 73.61 | 72.21 | 73.55 | 234,981 | +1.25(+1.73%) |
Jan 05, 2024 | 72.92 | 73.81 | 71.58 | 72.30 | 350,362 | -1.29(-1.75%) |
Jan 04, 2024 | 72.74 | 74.05 | 72.35 | 73.59 | 395,431 | +0.63(+0.86%) |
Jan 03, 2024 | 73.04 | 73.48 | 72.01 | 72.96 | 456,955 | -0.79(-1.07%) |
Jan 02, 2024 | 72.89 | 74.01 | 72.36 | 73.75 | 376,452 | +0.03(+0.04%) |
Dec 29, 2023 | 74.22 | 74.88 | 73.42 | 73.72 | 214,270 | -0.36(-0.49%) |
Dec 28, 2023 | 73.73 | 74.30 | 73.42 | 74.08 | 162,878 | +0.02(+0.03%) |
Dec 27, 2023 | 74.28 | 75.08 | 73.73 | 74.06 | 215,640 | +0.06(+0.08%) |
Dec 26, 2023 | 73.85 | 74.55 | 73.33 | 74.00 | 203,540 | +0.74(+1.01%) |
Dec 22, 2023 | 72.49 | 73.51 | 72.27 | 73.26 | 319,241 | +1.02(+1.41%) |
Dec 21, 2023 | 72.43 | 72.92 | 72.11 | 72.24 | 325,517 | +0.61(+0.85%) |
Dec 20, 2023 | 72.35 | 73.49 | 71.45 | 71.63 | 525,840 | -0.58(-0.80%) |
Dec 19, 2023 | 70.95 | 72.36 | 70.95 | 72.21 | 612,659 | +1.62(+2.29%) |
Dec 18, 2023 | 71.20 | 71.61 | 70.34 | 70.59 | 595,188 | -0.37(-0.52%) |
Dec 15, 2023 | 71.57 | 72.01 | 70.06 | 70.96 | 1,066,013 | -0.12(-0.17%) |
Dec 14, 2023 | 67.86 | 71.52 | 67.85 | 71.08 | 886,846 | +3.85(+5.73%) |
Dec 13, 2023 | 66.86 | 67.41 | 64.40 | 67.23 | 506,980 | +0.45(+0.67%) |
Dec 12, 2023 | 66.16 | 66.85 | 65.43 | 66.78 | 468,721 | +0.68(+1.03%) |
Dec 11, 2023 | 65.74 | 66.28 | 65.20 | 66.10 | 230,514 | +0.90(+1.38%) |
Dec 08, 2023 | 64.63 | 66.30 | 64.26 | 65.20 | 299,517 | +0.11(+0.17%) |
Dec 07, 2023 | 63.70 | 65.13 | 62.75 | 65.09 | 353,458 | +1.29(+2.02%) |
Dec 06, 2023 | 63.87 | 64.64 | 63.59 | 63.81 | 409,343 | +0.53(+0.84%) |
Dec 05, 2023 | 64.34 | 64.34 | 63.03 | 63.28 | 574,575 | -1.05(-1.63%) |
Dec 04, 2023 | 61.88 | 64.47 | 61.88 | 64.33 | 371,352 | +1.93(+3.09%) |
Dec 01, 2023 | 62.48 | 63.47 | 60.96 | 62.40 | 455,743 | -0.07(-0.11%) |
Nov 30, 2023 | 61.88 | 62.68 | 61.19 | 62.47 | 387,117 | +0.56(+0.90%) |
Nov 29, 2023 | 62.59 | 63.00 | 61.79 | 61.91 | 212,990 | +0.13(+0.21%) |
Nov 28, 2023 | 63.39 | 63.69 | 61.73 | 61.78 | 317,508 | -1.63(-2.57%) |
Nov 27, 2023 | 63.53 | 63.90 | 63.19 | 63.41 | 256,953 | -0.21(-0.33%) |
Nov 24, 2023 | 63.15 | 64.04 | 63.15 | 63.62 | 89,565 | +0.29(+0.46%) |
Nov 22, 2023 | 63.76 | 64.62 | 63.27 | 63.33 | 305,900 | +0.04(+0.06%) |
Nov 21, 2023 | 62.50 | 63.92 | 62.21 | 63.29 | 289,881 | +0.28(+0.44%) |
Nov 20, 2023 | 62.54 | 63.15 | 61.97 | 63.01 | 226,180 | +0.44(+0.70%) |
Nov 17, 2023 | 62.86 | 63.26 | 62.50 | 62.57 | 348,674 | +0.29(+0.46%) |
Nov 16, 2023 | 63.32 | 63.51 | 62.24 | 62.28 | 180,900 | -1.27(-1.99%) |
Nov 15, 2023 | 64.04 | 65.08 | 63.46 | 63.55 | 469,801 | -0.30(-0.47%) |
Nov 14, 2023 | 59.80 | 64.11 | 59.51 | 63.85 | 575,611 | +5.04(+8.58%) |
Nov 13, 2023 | 58.72 | 58.93 | 57.37 | 58.80 | 349,713 | +0.29(+0.49%) |
Nov 10, 2023 | 57.60 | 58.78 | 57.16 | 58.51 | 405,695 | +1.26(+2.19%) |
Nov 09, 2023 | 58.90 | 59.17 | 57.00 | 57.26 | 387,592 | -1.13(-1.93%) |
Nov 08, 2023 | 58.60 | 59.22 | 57.33 | 58.38 | 423,831 | -0.24(-0.41%) |
Nov 07, 2023 | 58.80 | 61.70 | 58.15 | 58.62 | 773,208 | +1.13(+1.96%) |
Nov 06, 2023 | 57.22 | 57.70 | 56.51 | 57.50 | 470,352 | -0.18(-0.31%) |
Nov 03, 2023 | 58.00 | 58.90 | 57.63 | 57.68 | 265,768 | +1.05(+1.85%) |
Nov 02, 2023 | 57.22 | 57.98 | 55.98 | 56.63 | 369,527 | +0.30(+0.53%) |
Nov 01, 2023 | 54.49 | 56.47 | 54.49 | 56.33 | 355,710 | +2.03(+3.74%) |
Oct 31, 2023 | 54.22 | 54.70 | 54.01 | 54.30 | 274,957 | +0.02(+0.04%) |
Oct 30, 2023 | 54.27 | 54.42 | 53.46 | 54.28 | 313,593 | +0.72(+1.34%) |
Oct 27, 2023 | 53.56 | 54.05 | 52.85 | 53.56 | 344,190 | -0.08(-0.15%) |
Oct 26, 2023 | 54.02 | 55.26 | 53.51 | 53.64 | 617,574 | +0.48(+0.90%) |
Oct 25, 2023 | 53.07 | 53.54 | 52.07 | 53.16 | 576,974 | +0.13(+0.24%) |
Oct 24, 2023 | 54.02 | 54.18 | 52.97 | 53.03 | 300,579 | -0.33(-0.62%) |
Oct 23, 2023 | 53.08 | 54.18 | 52.85 | 53.36 | 401,182 | +0.37(+0.70%) |
Oct 20, 2023 | 52.67 | 53.73 | 52.10 | 52.99 | 473,953 | +0.32(+0.61%) |
Oct 19, 2023 | 53.47 | 53.78 | 52.61 | 52.67 | 608,111 | -0.87(-1.62%) |
Oct 18, 2023 | 56.50 | 56.50 | 53.13 | 53.54 | 626,340 | -3.59(-6.28%) |
Oct 17, 2023 | 56.89 | 58.39 | 56.89 | 57.13 | 393,526 | -0.31(-0.54%) |
Oct 16, 2023 | 57.03 | 57.77 | 56.24 | 57.44 | 204,810 | +1.47(+2.62%) |
Oct 13, 2023 | 57.51 | 57.51 | 55.79 | 55.97 | 258,335 | -1.26(-2.19%) |
Oct 12, 2023 | 58.54 | 58.54 | 56.89 | 57.23 | 210,020 | -1.63(-2.78%) |
Oct 11, 2023 | 58.62 | 59.33 | 58.47 | 58.86 | 290,003 | +0.55(+0.94%) |
Oct 10, 2023 | 57.47 | 59.24 | 57.47 | 58.31 | 355,288 | +0.79(+1.37%) |
Oct 09, 2023 | 56.76 | 57.70 | 55.91 | 57.53 | 198,688 | +0.44(+0.77%) |
Oct 06, 2023 | 55.31 | 57.31 | 55.31 | 57.09 | 285,286 | +1.27(+2.27%) |
Oct 05, 2023 | 55.88 | 56.30 | 55.49 | 55.82 | 242,287 | -0.23(-0.41%) |
Oct 04, 2023 | 55.59 | 56.32 | 54.66 | 56.05 | 224,340 | +0.79(+1.42%) |
Oct 03, 2023 | 56.28 | 56.75 | 54.82 | 55.26 | 193,110 | -1.57(-2.77%) |
Oct 02, 2023 | 56.37 | 57.13 | 55.99 | 56.84 | 373,619 | +0.16(+0.28%) |
Sep 29, 2023 | 57.67 | 57.81 | 56.50 | 56.68 | 253,413 | -0.63(-1.10%) |
Sep 28, 2023 | 56.92 | 57.86 | 56.25 | 57.31 | 334,661 | +0.63(+1.11%) |
Sep 27, 2023 | 55.31 | 56.93 | 55.31 | 56.68 | 371,327 | +1.34(+2.41%) |
Sep 26, 2023 | 56.57 | 56.70 | 55.19 | 55.34 | 440,879 | -1.55(-2.73%) |
Sep 25, 2023 | 56.42 | 57.16 | 56.50 | 56.90 | 341,297 | +0.14(+0.25%) |
Sep 22, 2023 | 56.47 | 57.53 | 56.34 | 56.76 | 355,092 | +0.27(+0.48%) |
Sep 21, 2023 | 60.27 | 60.27 | 56.48 | 56.49 | 544,680 | -4.52(-7.42%) |
Sep 20, 2023 | 61.99 | 62.86 | 60.89 | 61.02 | 304,520 | -0.55(-0.89%) |
Sep 19, 2023 | 60.35 | 61.62 | 59.42 | 61.56 | 433,862 | +0.90(+1.48%) |
Sep 18, 2023 | 60.80 | 61.72 | 60.14 | 60.67 | 433,207 | -0.01(-0.02%) |
Sep 15, 2023 | 60.64 | 60.79 | 59.36 | 60.68 | 1,402,624 | -0.06(-0.10%) |
Sep 14, 2023 | 61.35 | 62.04 | 60.36 | 60.74 | 576,237 | -0.29(-0.47%) |
Sep 13, 2023 | 62.43 | 63.48 | 60.68 | 61.03 | 525,928 | -1.70(-2.72%) |
Sep 12, 2023 | 64.18 | 64.85 | 62.53 | 62.73 | 610,689 | -1.78(-2.77%) |
Sep 11, 2023 | 65.59 | 66.15 | 64.30 | 64.51 | 395,427 | -0.84(-1.28%) |
Sep 08, 2023 | 66.01 | 66.53 | 65.17 | 65.35 | 349,089 | -0.13(-0.20%) |
Sep 07, 2023 | 64.98 | 65.75 | 64.28 | 65.48 | 330,114 | +0.52(+0.80%) |
Sep 06, 2023 | 64.04 | 65.41 | 64.00 | 64.96 | 308,836 | +0.92(+1.43%) |
Sep 05, 2023 | 66.09 | 66.09 | 63.21 | 64.05 | 620,850 | -1.31(-2.01%) |
Sep 01, 2023 | 63.35 | 65.93 | 63.33 | 65.36 | 464,360 | +2.59(+4.12%) |
Aug 31, 2023 | 62.57 | 63.43 | 62.57 | 62.77 | 443,872 | +0.28(+0.45%) |
Aug 30, 2023 | 62.25 | 63.12 | 62.23 | 62.49 | 397,160 | +0.02(+0.03%) |
Aug 29, 2023 | 60.32 | 62.64 | 60.07 | 62.47 | 334,240 | +1.97(+3.26%) |
Aug 28, 2023 | 60.82 | 61.16 | 60.34 | 60.50 | 217,372 | +0.08(+0.13%) |
Aug 25, 2023 | 59.97 | 60.81 | 59.29 | 60.42 | 171,395 | +0.70(+1.17%) |
Aug 24, 2023 | 60.86 | 61.16 | 59.34 | 59.73 | 343,578 | -1.58(-2.58%) |
Aug 23, 2023 | 59.98 | 62.36 | 59.94 | 61.31 | 525,008 | +1.79(+3.01%) |
Aug 22, 2023 | 62.12 | 62.18 | 58.48 | 59.52 | 776,929 | -2.17(-3.52%) |
Aug 21, 2023 | 61.48 | 61.75 | 60.95 | 61.69 | 294,679 | +0.22(+0.36%) |
Aug 18, 2023 | 60.02 | 61.79 | 59.73 | 61.47 | 418,276 | +0.93(+1.53%) |
Aug 17, 2023 | 62.63 | 63.20 | 60.54 | 60.54 | 405,991 | -2.22(-3.53%) |
Aug 16, 2023 | 62.75 | 63.52 | 62.17 | 62.76 | 216,621 | +0.05(+0.07%) |
Aug 15, 2023 | 63.75 | 63.75 | 62.59 | 62.71 | 305,727 | -1.15(-1.81%) |
Aug 14, 2023 | 62.78 | 63.91 | 61.91 | 63.87 | 305,537 | +1.08(+1.71%) |
Aug 11, 2023 | 62.49 | 63.08 | 62.36 | 62.79 | 229,755 | +0.18(+0.29%) |
Aug 10, 2023 | 63.04 | 63.34 | 61.83 | 62.61 | 249,686 | -0.32(-0.51%) |
Aug 09, 2023 | 63.79 | 63.79 | 61.55 | 62.93 | 334,805 | -1.04(-1.62%) |
Aug 08, 2023 | 61.92 | 64.07 | 61.39 | 63.97 | 536,364 | +1.29(+2.05%) |
Aug 07, 2023 | 65.10 | 65.66 | 62.45 | 62.68 | 762,036 | -2.36(-3.62%) |
Aug 04, 2023 | 69.08 | 69.66 | 63.54 | 65.04 | 1,157,382 | -4.06(-5.88%) |
Aug 03, 2023 | 69.76 | 70.20 | 67.71 | 69.10 | 1,050,587 | -1.60(-2.27%) |
Aug 02, 2023 | 69.62 | 71.07 | 69.39 | 70.70 | 430,738 | +0.04(+0.06%) |
Aug 01, 2023 | 69.55 | 71.05 | 69.00 | 70.66 | 652,465 | +0.81(+1.16%) |
Jul 31, 2023 | 68.59 | 70.24 | 67.83 | 69.85 | 719,153 | +1.49(+2.17%) |
Jul 28, 2023 | 67.00 | 68.49 | 66.89 | 68.37 | 342,617 | +1.99(+3.00%) |
Jul 27, 2023 | 67.36 | 67.69 | 65.31 | 66.38 | 409,889 | -0.71(-1.06%) |
Jul 26, 2023 | 67.03 | 69.13 | 66.31 | 67.09 | 491,470 | -0.05(-0.08%) |
Jul 25, 2023 | 67.13 | 67.68 | 65.75 | 67.14 | 387,257 | -0.48(-0.71%) |
Jul 24, 2023 | 67.12 | 69.00 | 67.03 | 67.62 | 388,651 | +0.56(+0.84%) |
Jul 21, 2023 | 68.35 | 68.73 | 66.89 | 67.05 | 310,242 | -0.88(-1.30%) |
Jul 20, 2023 | 68.77 | 68.90 | 67.22 | 67.94 | 269,335 | -0.76(-1.11%) |
Jul 19, 2023 | 69.96 | 70.11 | 67.94 | 68.70 | 272,258 | -0.92(-1.32%) |
Jul 18, 2023 | 69.57 | 70.40 | 68.25 | 69.61 | 399,802 | +0.72(+1.04%) |
Jul 17, 2023 | 66.07 | 69.52 | 66.07 | 68.90 | 510,154 | +2.90(+4.39%) |
Jul 14, 2023 | 64.77 | 66.24 | 64.16 | 66.00 | 348,741 | +1.36(+2.10%) |
Jul 13, 2023 | 64.71 | 65.11 | 63.79 | 64.64 | 255,916 | +0.27(+0.42%) |
Jul 12, 2023 | 63.91 | 65.21 | 63.28 | 64.36 | 395,225 | +1.24(+1.97%) |
Jul 11, 2023 | 63.12 | 63.76 | 62.83 | 63.12 | 305,565 | -0.04(-0.06%) |
Jul 10, 2023 | 62.79 | 63.92 | 62.35 | 63.16 | 319,071 | +0.49(+0.78%) |
Jul 07, 2023 | 62.69 | 63.10 | 61.85 | 62.67 | 525,670 | +1.43(+2.33%) |
Jul 06, 2023 | 61.63 | 61.63 | 60.38 | 61.25 | 256,565 | -0.70(-1.12%) |
Jul 05, 2023 | 63.30 | 63.30 | 61.50 | 61.94 | 368,885 | -1.65(-2.59%) |
Jul 03, 2023 | 62.59 | 63.85 | 62.41 | 63.59 | 137,436 | +0.67(+1.07%) |
Jun 30, 2023 | 63.70 | 63.70 | 62.58 | 62.92 | 427,742 | -0.48(-0.76%) |
Jun 29, 2023 | 63.24 | 63.99 | 63.24 | 63.40 | 281,274 | +0.20(+0.32%) |
Jun 28, 2023 | 63.88 | 64.32 | 63.14 | 63.20 | 437,501 | -0.76(-1.19%) |
Jun 27, 2023 | 63.45 | 64.77 | 63.45 | 63.97 | 497,865 | +0.53(+0.84%) |
Jun 26, 2023 | 63.02 | 64.25 | 62.88 | 63.44 | 254,074 | +0.17(+0.26%) |
Jun 23, 2023 | 63.52 | 64.60 | 62.89 | 63.27 | 743,397 | -1.25(-1.93%) |
Jun 22, 2023 | 66.44 | 66.54 | 64.44 | 64.52 | 457,322 | -1.88(-2.83%) |
Jun 21, 2023 | 64.37 | 66.67 | 64.06 | 66.40 | 602,581 | +2.00(+3.10%) |
Jun 20, 2023 | 63.58 | 64.88 | 63.34 | 64.40 | 411,197 | +0.82(+1.29%) |
Jun 16, 2023 | 62.90 | 63.69 | 62.19 | 63.58 | 856,663 | +1.29(+2.08%) |
Jun 15, 2023 | 62.55 | 62.91 | 61.82 | 62.28 | 351,440 | -1.98(-3.08%) |
May 08, 2023 | 68.59 | 68.91 | 63.36 | 64.26 | 681,221 | -4.18(-6.11%) |
May 05, 2023 | 65.88 | 69.14 | 65.67 | 68.44 | 788,258 | +4.63(+7.25%) |
May 04, 2023 | 64.56 | 64.93 | 63.52 | 63.81 | 449,184 | -0.84(-1.30%) |
May 03, 2023 | 65.23 | 65.92 | 64.38 | 64.66 | 478,950 | -0.39(-0.60%) |
May 02, 2023 | 64.96 | 65.33 | 64.05 | 65.05 | 409,946 | +0.17(+0.26%) |
May 01, 2023 | 65.01 | 65.61 | 64.64 | 64.88 | 496,311 | -0.07(-0.11%) |
Apr 28, 2023 | 65.58 | 66.29 | 64.70 | 64.95 | 486,465 | -0.81(-1.23%) |
Apr 27, 2023 | 62.90 | 66.38 | 62.89 | 65.76 | 992,699 | +3.51(+5.64%) |
Apr 26, 2023 | 64.25 | 64.27 | 62.04 | 62.25 | 665,066 | -2.47(-3.81%) |
Apr 25, 2023 | 64.91 | 65.78 | 64.71 | 64.72 | 331,719 | -0.65(-0.99%) |
Apr 24, 2023 | 65.92 | 66.81 | 64.46 | 65.37 | 426,907 | -0.56(-0.84%) |
Apr 21, 2023 | 65.69 | 66.13 | 65.17 | 65.92 | 319,664 | +0.13(+0.20%) |
Apr 20, 2023 | 64.93 | 66.25 | 64.72 | 65.79 | 607,433 | +0.74(+1.13%) |
Apr 19, 2023 | 64.21 | 65.21 | 64.15 | 65.05 | 390,641 | +0.60(+0.93%) |
Apr 18, 2023 | 63.77 | 64.55 | 63.47 | 64.46 | 601,522 | +0.84(+1.32%) |
Apr 17, 2023 | 63.27 | 64.74 | 63.27 | 63.62 | 306,230 | +0.34(+0.54%) |
Apr 14, 2023 | 64.09 | 65.21 | 62.71 | 63.27 | 445,268 | -1.10(-1.71%) |
Apr 13, 2023 | 63.97 | 64.64 | 63.27 | 64.37 | 506,804 | +0.42(+0.65%) |
Apr 12, 2023 | 63.03 | 64.23 | 62.81 | 63.95 | 322,506 | +1.20(+1.91%) |
Apr 11, 2023 | 62.85 | 63.17 | 62.21 | 62.75 | 466,168 | +0.28(+0.45%) |
Apr 10, 2023 | 61.01 | 62.73 | 60.20 | 62.48 | 651,345 | +1.00(+1.63%) |
Apr 06, 2023 | 61.56 | 61.56 | 60.38 | 61.47 | 393,796 | -0.03(-0.05%) |
Apr 05, 2023 | 61.79 | 62.44 | 60.31 | 61.51 | 644,906 | -0.74(-1.18%) |
Apr 04, 2023 | 64.34 | 64.40 | 61.50 | 62.24 | 695,960 | -2.05(-3.20%) |
Apr 03, 2023 | 64.09 | 64.46 | 63.18 | 64.30 | 726,398 | +0.21(+0.33%) |
Mar 31, 2023 | 63.36 | 64.26 | 63.02 | 64.09 | 508,915 | +1.19(+1.89%) |
Mar 30, 2023 | 62.91 | 63.34 | 62.38 | 62.90 | 370,029 | +0.08(+0.13%) |
Mar 29, 2023 | 63.25 | 63.83 | 62.39 | 62.82 | 422,296 | -0.13(-0.21%) |
Mar 28, 2023 | 61.51 | 63.33 | 61.45 | 62.95 | 561,229 | +1.44(+2.34%) |
Mar 27, 2023 | 61.16 | 62.31 | 61.03 | 61.51 | 359,848 | +1.03(+1.71%) |
Mar 24, 2023 | 60.41 | 60.65 | 59.05 | 60.48 | 564,299 | -0.73(-1.19%) |
Mar 23, 2023 | 60.75 | 62.55 | 60.42 | 61.21 | 504,057 | +0.63(+1.04%) |
Mar 22, 2023 | 60.61 | 61.75 | 60.24 | 60.58 | 534,914 | -0.18(-0.29%) |
Mar 21, 2023 | 60.37 | 61.07 | 59.78 | 60.76 | 569,564 | +1.25(+2.09%) |
Mar 20, 2023 | 59.45 | 60.44 | 59.39 | 59.51 | 453,677 | +0.30(+0.51%) |
Mar 17, 2023 | 60.23 | 60.25 | 58.80 | 59.21 | 923,327 | -1.62(-2.66%) |
Mar 16, 2023 | 57.70 | 61.30 | 57.45 | 60.83 | 455,517 | +2.29(+3.92%) |
Mar 15, 2023 | 58.73 | 59.54 | 58.13 | 58.53 | 844,742 | -1.53(-2.55%) |
Mar 14, 2023 | 59.35 | 60.57 | 58.87 | 60.06 | 849,555 | +1.78(+3.06%) |
Mar 13, 2023 | 58.30 | 59.41 | 57.80 | 58.28 | 523,947 | -1.69(-2.82%) |
Mar 10, 2023 | 60.77 | 60.98 | 58.96 | 59.97 | 348,704 | -1.04(-1.71%) |
Mar 09, 2023 | 61.38 | 61.71 | 60.62 | 61.01 | 279,326 | +0.05(+0.08%) |
Mar 08, 2023 | 61.38 | 61.43 | 60.08 | 60.96 | 362,832 | -0.15(-0.25%) |
Mar 07, 2023 | 61.59 | 62.00 | 60.32 | 61.12 | 602,882 | -0.48(-0.77%) |
Mar 06, 2023 | 62.22 | 62.52 | 61.26 | 61.59 | 640,312 | -0.58(-0.93%) |
Mar 03, 2023 | 60.55 | 62.26 | 60.02 | 62.17 | 388,702 | +1.69(+2.80%) |
Mar 02, 2023 | 59.75 | 60.66 | 59.39 | 60.47 | 982,862 | +0.52(+0.87%) |
Mar 01, 2023 | 60.04 | 60.63 | 59.47 | 59.95 | 570,443 | -0.26(-0.43%) |
Feb 28, 2023 | 57.59 | 62.49 | 56.26 | 60.21 | 2,001,973 | +6.27(+11.62%) |
Feb 27, 2023 | 53.93 | 54.99 | 53.24 | 53.94 | 658,421 | +0.01(+0.02%) |
Feb 24, 2023 | 52.76 | 54.05 | 52.40 | 53.93 | 370,070 | +0.73(+1.37%) |
Feb 23, 2023 | 51.93 | 53.41 | 51.55 | 53.20 | 413,044 | +1.55(+3.00%) |
Feb 22, 2023 | 51.54 | 51.98 | 51.13 | 51.65 | 553,477 | +0.30(+0.59%) |
Feb 21, 2023 | 52.37 | 52.69 | 51.15 | 51.35 | 464,348 | -1.61(-3.04%) |
Feb 17, 2023 | 52.21 | 53.53 | 51.63 | 52.96 | 407,403 | +0.87(+1.68%) |
Feb 16, 2023 | 51.63 | 52.81 | 51.30 | 52.08 | 232,450 | -0.19(-0.35%) |
Feb 15, 2023 | 51.64 | 52.29 | 51.21 | 52.27 | 252,394 | +0.47(+0.91%) |
Feb 14, 2023 | 51.23 | 52.34 | 50.93 | 51.80 | 303,870 | +0.30(+0.58%) |
Feb 13, 2023 | 50.11 | 51.63 | 49.69 | 51.50 | 209,718 | +1.71(+3.43%) |
Feb 10, 2023 | 50.08 | 50.58 | 49.62 | 49.79 | 328,179 | -0.53(-1.05%) |
Feb 09, 2023 | 51.60 | 51.65 | 50.02 | 50.32 | 295,024 | -0.69(-1.35%) |
Feb 08, 2023 | 50.92 | 51.51 | 50.62 | 51.01 | 151,684 | -0.32(-0.62%) |
Feb 07, 2023 | 52.20 | 52.26 | 50.47 | 51.33 | 249,187 | -1.34(-2.54%) |
Feb 06, 2023 | 52.84 | 54.07 | 52.43 | 52.66 | 190,502 | -0.81(-1.51%) |
Feb 03, 2023 | 52.29 | 53.57 | 52.29 | 53.47 | 248,513 | +0.56(+1.06%) |
Feb 02, 2023 | 51.73 | 52.91 | 51.73 | 52.91 | 233,651 | +1.44(+2.79%) |