Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.50 | 63.09 | 62.50 | 62.87 | 4,435,507 | -0.02(-0.03%) |
Jan 30, 2024 | 62.75 | 63.23 | 62.48 | 62.89 | 5,067,309 | +0.16(+0.26%) |
Jan 29, 2024 | 62.30 | 62.76 | 61.91 | 62.73 | 3,161,031 | +0.35(+0.56%) |
Jan 26, 2024 | 61.92 | 62.45 | 61.87 | 62.38 | 5,676,821 | +0.52(+0.84%) |
Jan 25, 2024 | 61.68 | 61.95 | 61.28 | 61.86 | 4,041,883 | +0.19(+0.31%) |
Jan 24, 2024 | 61.46 | 61.94 | 61.22 | 61.67 | 2,846,624 | +0.52(+0.85%) |
Jan 23, 2024 | 61.99 | 62.03 | 60.83 | 61.15 | 2,605,290 | -0.65(-1.05%) |
Jan 22, 2024 | 62.16 | 62.30 | 61.31 | 61.80 | 4,633,793 | -0.22(-0.35%) |
Jan 19, 2024 | 61.43 | 62.13 | 61.18 | 62.02 | 3,955,751 | +0.71(+1.16%) |
Jan 18, 2024 | 62.11 | 62.22 | 61.14 | 61.31 | 4,742,954 | -0.67(-1.08%) |
Jan 17, 2024 | 62.12 | 62.38 | 61.77 | 61.98 | 4,079,923 | -0.67(-1.07%) |
Jan 16, 2024 | 62.60 | 62.71 | 62.21 | 62.65 | 4,343,630 | -0.29(-0.46%) |
Jan 15, 2024 | 62.86 | 63.08 | 62.56 | 62.94 | 2,510,234 | +0.03(+0.05%) |
Jan 12, 2024 | 62.80 | 63.37 | 62.60 | 62.91 | 4,563,737 | +0.17(+0.27%) |
Jan 11, 2024 | 63.48 | 63.55 | 62.26 | 62.74 | 4,770,227 | -0.86(-1.35%) |
Jan 10, 2024 | 63.49 | 63.87 | 63.49 | 63.60 | 3,439,008 | -0.02(-0.03%) |
Jan 09, 2024 | 64.12 | 64.12 | 63.20 | 63.62 | 3,467,309 | -0.57(-0.89%) |
Jan 08, 2024 | 63.38 | 64.27 | 63.35 | 64.19 | 5,157,415 | +0.78(+1.23%) |
Jan 05, 2024 | 63.12 | 63.65 | 63.01 | 63.41 | 3,754,431 | +0.32(+0.51%) |
Jan 04, 2024 | 62.78 | 63.50 | 62.69 | 63.09 | 5,137,722 | +0.37(+0.59%) |
Jan 03, 2024 | 63.00 | 63.05 | 62.54 | 62.72 | 4,734,287 | -0.61(-0.96%) |
Jan 02, 2024 | 63.18 | 63.68 | 62.92 | 63.33 | 8,954,929 | -1.17(-1.81%) |
Dec 29, 2023 | 64.50 | 0 | +0.27(+0.42%) | |||
Dec 28, 2023 | 63.88 | 64.29 | 63.82 | 64.23 | 6,334,053 | +0.33(+0.52%) |
Dec 27, 2023 | 63.36 | 64.16 | 63.36 | 63.90 | 7,947,613 | +0.58(+0.92%) |
Dec 22, 2023 | 63.32 | 0 | +0.40(+0.64%) | |||
Dec 21, 2023 | 62.66 | 63.39 | 62.65 | 62.92 | 4,484,140 | +0.57(+0.91%) |
Dec 20, 2023 | 63.04 | 63.47 | 62.09 | 62.35 | 6,236,854 | -0.64(-1.02%) |
Dec 19, 2023 | 62.50 | 63.25 | 62.50 | 62.99 | 3,786,883 | +0.60(+0.96%) |
Dec 18, 2023 | 62.21 | 62.59 | 62.03 | 62.39 | 6,369,274 | +0.40(+0.65%) |
Dec 15, 2023 | 63.55 | 63.59 | 61.92 | 61.99 | 19,646,800 | -1.18(-1.87%) |
Dec 14, 2023 | 62.50 | 63.45 | 62.46 | 63.17 | 7,862,516 | +1.09(+1.76%) |
Dec 13, 2023 | 60.74 | 62.15 | 60.27 | 62.08 | 6,076,110 | +1.14(+1.87%) |
Dec 12, 2023 | 60.87 | 61.01 | 60.50 | 60.94 | 2,770,349 | +0.00(+0.00%) |
Dec 11, 2023 | 60.92 | 61.00 | 60.36 | 60.94 | 4,710,216 | +0.04(+0.07%) |
Dec 08, 2023 | 60.16 | 60.93 | 60.16 | 60.90 | 3,490,498 | +0.76(+1.26%) |
Dec 07, 2023 | 59.83 | 60.42 | 59.62 | 60.14 | 3,848,580 | +0.43(+0.72%) |
Dec 06, 2023 | 60.50 | 60.86 | 59.66 | 59.71 | 4,715,916 | -0.55(-0.91%) |
Dec 05, 2023 | 60.50 | 60.60 | 59.83 | 60.26 | 5,786,739 | -0.49(-0.81%) |
Dec 04, 2023 | 60.66 | 61.07 | 60.43 | 60.75 | 4,312,056 | -0.25(-0.41%) |
Dec 01, 2023 | 60.60 | 61.02 | 60.25 | 61.00 | 4,458,473 | +0.30(+0.49%) |
Nov 30, 2023 | 60.00 | 60.77 | 59.66 | 60.70 | 7,408,526 | +0.99(+1.66%) |
Nov 29, 2023 | 58.00 | 59.89 | 57.88 | 59.71 | 4,258,768 | +2.14(+3.72%) |
Nov 28, 2023 | 57.44 | 58.43 | 56.83 | 57.57 | 8,456,085 | -2.68(-4.45%) |
Nov 27, 2023 | 60.00 | 60.32 | 59.59 | 60.25 | 3,245,412 | +0.12(+0.20%) |
Nov 24, 2023 | 59.95 | 60.32 | 59.76 | 60.13 | 2,327,094 | -0.04(-0.07%) |
Nov 23, 2023 | 60.19 | 60.48 | 60.15 | 60.17 | 554,671 | +0.00(+0.00%) |
Nov 22, 2023 | 60.45 | 60.64 | 60.05 | 60.17 | 1,833,952 | -0.24(-0.40%) |
Nov 21, 2023 | 60.92 | 61.19 | 60.38 | 60.41 | 2,045,612 | -0.58(-0.95%) |
Nov 20, 2023 | 61.16 | 61.18 | 60.75 | 60.99 | 2,694,867 | -0.10(-0.16%) |
Nov 17, 2023 | 60.95 | 61.30 | 60.81 | 61.09 | 3,664,431 | +0.52(+0.86%) |
Nov 16, 2023 | 60.59 | 60.66 | 60.03 | 60.57 | 3,146,003 | +0.06(+0.10%) |
Nov 15, 2023 | 60.58 | 60.96 | 60.12 | 60.51 | 3,608,213 | +0.28(+0.46%) |
Nov 14, 2023 | 60.05 | 60.59 | 59.89 | 60.23 | 3,809,016 | +1.08(+1.83%) |
Nov 13, 2023 | 58.84 | 59.50 | 58.77 | 59.15 | 2,189,228 | +0.20(+0.34%) |
Nov 10, 2023 | 59.07 | 59.19 | 58.63 | 58.95 | 2,362,631 | -0.03(-0.05%) |
Nov 09, 2023 | 58.97 | 59.47 | 58.94 | 58.98 | 1,300,009 | +0.35(+0.60%) |
Nov 08, 2023 | 58.95 | 59.48 | 58.56 | 58.63 | 2,292,247 | -0.50(-0.85%) |
Nov 07, 2023 | 59.00 | 59.29 | 58.82 | 59.13 | 1,608,755 | -0.11(-0.19%) |
Nov 06, 2023 | 59.35 | 59.62 | 58.90 | 59.24 | 2,334,575 | +0.07(+0.12%) |
Nov 03, 2023 | 59.45 | 59.79 | 59.13 | 59.17 | 3,617,973 | +0.29(+0.49%) |
Nov 02, 2023 | 57.75 | 59.01 | 57.27 | 58.88 | 3,577,499 | +2.38(+4.21%) |
Nov 01, 2023 | 56.35 | 56.64 | 55.83 | 56.50 | 2,713,019 | +0.35(+0.62%) |
Oct 31, 2023 | 56.25 | 56.47 | 55.83 | 56.15 | 2,739,135 | -0.02(-0.04%) |
Oct 30, 2023 | 55.95 | 56.41 | 55.80 | 56.17 | 2,345,398 | +0.76(+1.37%) |
Oct 27, 2023 | 56.18 | 56.40 | 55.20 | 55.41 | 3,930,116 | -0.71(-1.27%) |
Oct 26, 2023 | 55.70 | 56.48 | 55.66 | 56.12 | 3,088,764 | +0.15(+0.27%) |
Oct 25, 2023 | 56.01 | 56.42 | 55.63 | 55.97 | 2,382,302 | -0.22(-0.39%) |
Oct 24, 2023 | 56.89 | 56.91 | 56.01 | 56.19 | 3,823,852 | -0.47(-0.83%) |
Oct 23, 2023 | 56.36 | 57.37 | 56.33 | 56.66 | 3,894,040 | -0.02(-0.04%) |
Oct 20, 2023 | 58.08 | 58.23 | 56.57 | 56.68 | 4,038,511 | -1.55(-2.66%) |
Oct 19, 2023 | 58.50 | 59.06 | 58.15 | 58.23 | 2,121,043 | -0.42(-0.72%) |
Oct 18, 2023 | 59.65 | 59.65 | 58.62 | 58.65 | 2,430,915 | -1.30(-2.17%) |
Oct 17, 2023 | 60.00 | 60.19 | 59.70 | 59.95 | 3,473,714 | -0.14(-0.23%) |
Oct 16, 2023 | 59.60 | 60.14 | 59.06 | 60.09 | 3,243,048 | +0.75(+1.26%) |
Oct 13, 2023 | 60.00 | 60.35 | 59.31 | 59.34 | 2,958,562 | -0.56(-0.93%) |
Oct 12, 2023 | 60.50 | 60.56 | 59.68 | 59.90 | 2,729,739 | -0.63(-1.04%) |
Oct 11, 2023 | 60.24 | 61.03 | 60.10 | 60.53 | 4,095,911 | +0.38(+0.63%) |
Oct 10, 2023 | 59.34 | 60.22 | 59.34 | 60.15 | 2,727,394 | +0.74(+1.25%) |
Oct 06, 2023 | 59.41 | 0 | -0.28(-0.47%) | |||
Oct 05, 2023 | 59.31 | 59.77 | 59.00 | 59.69 | 4,403,518 | +0.57(+0.96%) |
Oct 04, 2023 | 58.31 | 59.14 | 57.67 | 59.12 | 7,241,749 | +0.97(+1.67%) |
Oct 03, 2023 | 59.21 | 59.25 | 57.57 | 58.15 | 8,343,035 | -1.41(-2.37%) |
Oct 02, 2023 | 60.90 | 60.95 | 59.47 | 59.56 | 5,086,349 | -1.32(-2.17%) |
Sep 29, 2023 | 61.30 | 61.45 | 60.64 | 60.88 | 3,581,380 | -1.12(-1.81%) |
Sep 28, 2023 | 61.60 | 62.31 | 61.56 | 62.00 | 4,946,543 | +0.45(+0.73%) |
Sep 27, 2023 | 62.29 | 62.29 | 61.50 | 61.55 | 6,227,420 | -0.47(-0.76%) |
Sep 26, 2023 | 62.50 | 62.96 | 62.00 | 62.02 | 4,817,830 | -0.55(-0.88%) |
Sep 25, 2023 | 63.22 | 63.08 | 62.46 | 62.57 | 5,586,146 | -0.76(-1.20%) |
Sep 22, 2023 | 63.68 | 63.84 | 63.31 | 63.33 | 1,583,570 | -0.10(-0.16%) |
Sep 21, 2023 | 64.27 | 64.74 | 63.42 | 63.43 | 2,916,137 | -1.09(-1.69%) |
Sep 20, 2023 | 64.86 | 65.08 | 64.49 | 64.52 | 3,224,734 | -0.31(-0.48%) |
Sep 19, 2023 | 65.13 | 65.24 | 64.77 | 64.83 | 11,314,931 | -0.55(-0.84%) |
Sep 18, 2023 | 65.54 | 65.66 | 64.95 | 65.38 | 2,620,714 | -0.16(-0.24%) |
Sep 15, 2023 | 65.28 | 65.57 | 64.92 | 65.54 | 8,178,312 | +0.36(+0.55%) |
Sep 14, 2023 | 65.31 | 65.65 | 65.06 | 65.18 | 4,927,473 | +0.37(+0.57%) |
Sep 13, 2023 | 64.44 | 64.85 | 64.25 | 64.81 | 3,912,059 | +0.70(+1.09%) |
Sep 12, 2023 | 63.86 | 64.36 | 63.76 | 64.11 | 2,641,883 | +0.19(+0.30%) |
Sep 11, 2023 | 63.53 | 64.15 | 63.21 | 63.92 | 3,032,427 | +0.45(+0.71%) |
Sep 08, 2023 | 63.62 | 63.78 | 63.27 | 63.47 | 3,347,373 | -0.33(-0.52%) |
Sep 07, 2023 | 64.45 | 64.65 | 63.66 | 63.80 | 4,371,110 | -0.52(-0.81%) |
Sep 06, 2023 | 64.27 | 64.59 | 63.96 | 64.32 | 2,353,768 | -0.19(-0.29%) |
Sep 05, 2023 | 65.34 | 65.67 | 64.41 | 64.51 | 5,039,272 | -0.97(-1.48%) |
Sep 01, 2023 | 65.48 | 0 | +1.36(+2.12%) | |||
Aug 31, 2023 | 64.50 | 64.78 | 63.88 | 64.12 | 4,210,587 | -0.36(-0.56%) |
Aug 30, 2023 | 64.50 | 64.92 | 64.27 | 64.48 | 1,934,228 | -0.04(-0.06%) |
Aug 29, 2023 | 62.71 | 64.58 | 62.68 | 64.52 | 5,001,508 | +1.70(+2.71%) |
Aug 28, 2023 | 62.29 | 62.91 | 62.29 | 62.82 | 1,155,669 | +0.70(+1.13%) |
Aug 25, 2023 | 62.70 | 62.87 | 61.69 | 62.12 | 2,108,494 | -0.28(-0.45%) |
Aug 24, 2023 | 62.39 | 62.71 | 62.36 | 62.40 | 1,723,966 | -0.07(-0.11%) |
Aug 23, 2023 | 61.79 | 62.60 | 61.66 | 62.47 | 2,225,524 | +0.85(+1.38%) |
Aug 22, 2023 | 62.24 | 62.25 | 61.46 | 61.62 | 7,186,392 | -0.46(-0.74%) |
Aug 21, 2023 | 62.35 | 62.45 | 62.01 | 62.08 | 2,363,689 | -0.34(-0.54%) |
Aug 18, 2023 | 62.55 | 62.64 | 62.31 | 62.42 | 1,775,210 | -0.38(-0.61%) |
Aug 17, 2023 | 63.45 | 63.55 | 62.76 | 62.80 | 1,842,423 | -0.35(-0.55%) |
Aug 16, 2023 | 63.14 | 63.33 | 63.04 | 63.15 | 1,705,865 | -0.07(-0.11%) |
Aug 15, 2023 | 63.80 | 63.96 | 63.04 | 63.22 | 3,192,272 | -0.98(-1.53%) |
Aug 14, 2023 | 64.42 | 64.50 | 63.92 | 64.20 | 1,725,895 | -0.40(-0.62%) |
Aug 11, 2023 | 64.04 | 64.61 | 63.98 | 64.60 | 1,161,893 | +0.40(+0.62%) |
Aug 10, 2023 | 64.00 | 64.55 | 63.97 | 64.20 | 1,817,524 | +0.36(+0.56%) |
Aug 09, 2023 | 63.75 | 63.94 | 63.54 | 63.84 | 1,771,991 | +0.03(+0.05%) |
Aug 08, 2023 | 64.35 | 64.40 | 63.65 | 63.81 | 3,282,432 | -0.56(-0.87%) |
Aug 04, 2023 | 64.37 | 0 | +0.13(+0.20%) | |||
Aug 03, 2023 | 64.29 | 64.36 | 63.82 | 64.24 | 2,551,862 | -0.48(-0.74%) |
Aug 02, 2023 | 65.06 | 65.16 | 64.41 | 64.72 | 3,627,354 | -0.82(-1.25%) |
Aug 01, 2023 | 66.23 | 66.32 | 65.26 | 65.54 | 2,787,945 | -0.86(-1.30%) |
Jul 31, 2023 | 66.03 | 66.67 | 66.01 | 66.40 | 4,732,345 | +0.35(+0.53%) |
Jul 28, 2023 | 66.30 | 66.55 | 66.00 | 66.05 | 1,449,136 | +0.24(+0.36%) |
Jul 27, 2023 | 65.85 | 66.43 | 65.71 | 65.81 | 2,187,589 | +0.10(+0.15%) |
Jul 26, 2023 | 65.36 | 66.04 | 65.21 | 65.71 | 3,730,640 | +0.35(+0.54%) |
Jul 25, 2023 | 67.31 | 67.32 | 65.21 | 65.36 | 8,114,437 | -1.75(-2.61%) |
Jul 24, 2023 | 67.30 | 67.54 | 66.89 | 67.11 | 3,562,803 | -0.15(-0.22%) |
Jul 21, 2023 | 67.32 | 67.38 | 67.06 | 67.26 | 4,745,154 | +0.05(+0.07%) |
Jul 20, 2023 | 67.00 | 67.21 | 66.92 | 67.21 | 6,929,715 | +0.19(+0.28%) |
Jul 19, 2023 | 66.42 | 67.06 | 66.35 | 67.02 | 8,470,377 | +0.74(+1.12%) |
Jul 18, 2023 | 65.59 | 66.29 | 65.48 | 66.28 | 4,194,049 | +0.74(+1.13%) |
Jul 17, 2023 | 65.10 | 65.57 | 65.06 | 65.54 | 3,447,001 | +0.22(+0.34%) |
Jul 14, 2023 | 65.81 | 66.03 | 65.19 | 65.32 | 2,527,308 | -0.21(-0.32%) |
Jul 13, 2023 | 64.84 | 65.55 | 64.72 | 65.53 | 4,228,744 | +0.86(+1.33%) |
Jul 12, 2023 | 64.20 | 64.73 | 64.14 | 64.67 | 3,827,974 | +0.87(+1.36%) |
Jul 11, 2023 | 63.50 | 63.88 | 63.23 | 63.80 | 4,155,397 | +0.28(+0.44%) |
Jul 10, 2023 | 63.95 | 64.22 | 63.39 | 63.52 | 4,323,976 | -0.43(-0.67%) |
Jul 07, 2023 | 63.12 | 64.33 | 63.05 | 63.95 | 5,896,128 | +0.66(+1.04%) |
Jul 06, 2023 | 64.05 | 64.29 | 63.26 | 63.29 | 11,576,860 | -1.50(-2.32%) |
Jul 05, 2023 | 64.96 | 65.09 | 64.57 | 64.79 | 7,549,767 | -0.51(-0.78%) |
Jul 04, 2023 | 65.49 | 65.70 | 65.10 | 65.30 | 1,278,731 | -0.98(-1.48%) |
Jun 30, 2023 | 66.28 | 0 | +0.74(+1.13%) | |||
Jun 29, 2023 | 65.28 | 65.57 | 64.86 | 65.54 | 12,726,828 | +0.89(+1.38%) |
Jun 28, 2023 | 64.71 | 64.92 | 64.43 | 64.65 | 1,906,741 | +0.07(+0.11%) |
Jun 27, 2023 | 64.28 | 64.61 | 64.01 | 64.58 | 1,659,454 | +0.54(+0.84%) |
Jun 26, 2023 | 63.23 | 64.14 | 63.21 | 64.04 | 4,496,159 | +0.76(+1.20%) |
Jun 23, 2023 | 63.69 | 63.71 | 63.23 | 63.28 | 2,653,578 | -0.63(-0.99%) |
Jun 22, 2023 | 64.42 | 64.50 | 63.77 | 63.91 | 4,711,341 | -0.67(-1.04%) |
Jun 21, 2023 | 65.25 | 65.29 | 64.42 | 64.58 | 6,474,843 | -0.70(-1.07%) |
Jun 20, 2023 | 66.42 | 66.47 | 65.26 | 65.28 | 4,868,308 | -1.23(-1.85%) |
Jun 19, 2023 | 66.36 | 66.58 | 66.19 | 66.51 | 543,310 | +0.30(+0.45%) |
Jun 16, 2023 | 66.84 | 67.01 | 66.14 | 66.21 | 7,136,566 | -0.48(-0.72%) |
Jun 15, 2023 | 66.28 | 66.74 | 66.18 | 66.69 | 2,647,624 | +0.38(+0.57%) |
Jun 14, 2023 | 66.60 | 66.87 | 66.17 | 66.31 | 2,084,808 | -0.11(-0.17%) |
Jun 13, 2023 | 65.93 | 66.56 | 65.84 | 66.42 | 4,061,113 | +0.63(+0.96%) |
Jun 12, 2023 | 66.08 | 66.40 | 65.71 | 65.79 | 4,083,751 | -0.34(-0.51%) |
Jun 09, 2023 | 66.21 | 66.53 | 66.03 | 66.13 | 1,973,514 | -0.18(-0.27%) |
Jun 08, 2023 | 66.29 | 66.42 | 65.88 | 66.31 | 3,012,892 | -0.12(-0.18%) |
Jun 07, 2023 | 66.44 | 66.64 | 66.10 | 66.43 | 2,876,405 | -0.07(-0.11%) |
Jun 06, 2023 | 65.90 | 66.52 | 65.84 | 66.50 | 4,106,830 | +0.61(+0.93%) |
Jun 05, 2023 | 66.81 | 66.88 | 65.87 | 65.89 | 4,657,411 | -0.82(-1.23%) |
Jun 02, 2023 | 66.00 | 66.80 | 65.76 | 66.71 | 3,792,722 | +1.14(+1.74%) |
Jun 01, 2023 | 65.70 | 66.18 | 65.22 | 65.57 | 3,507,417 | +0.00(+0.00%) |
May 31, 2023 | 66.19 | 66.44 | 65.50 | 65.57 | 4,371,535 | -0.84(-1.26%) |
May 30, 2023 | 67.14 | 67.36 | 66.28 | 66.41 | 1,712,007 | -0.89(-1.32%) |
May 29, 2023 | 66.99 | 67.42 | 66.85 | 67.30 | 773,978 | +0.50(+0.75%) |
May 26, 2023 | 66.88 | 67.32 | 66.69 | 66.80 | 2,070,262 | +0.08(+0.12%) |
May 25, 2023 | 65.62 | 66.91 | 65.55 | 66.72 | 3,351,084 | +1.06(+1.61%) |
May 24, 2023 | 65.60 | 66.42 | 64.88 | 65.66 | 3,421,900 | -0.85(-1.28%) |
May 23, 2023 | 66.04 | 67.02 | 66.04 | 66.51 | 3,225,541 | -0.02(-0.03%) |
May 19, 2023 | 66.53 | 0 | -0.49(-0.73%) | |||
May 18, 2023 | 66.88 | 67.15 | 66.54 | 67.02 | 1,638,014 | +0.08(+0.12%) |
May 17, 2023 | 66.28 | 66.97 | 66.13 | 66.94 | 1,891,270 | +0.80(+1.21%) |
May 16, 2023 | 66.80 | 67.09 | 66.10 | 66.14 | 2,976,005 | -0.95(-1.42%) |
May 15, 2023 | 66.43 | 67.14 | 66.40 | 67.09 | 3,671,105 | +0.57(+0.86%) |
May 12, 2023 | 66.74 | 66.97 | 66.11 | 66.52 | 1,445,528 | -0.04(-0.06%) |
May 11, 2023 | 65.83 | 66.64 | 65.64 | 66.56 | 1,593,457 | +0.47(+0.71%) |
May 10, 2023 | 66.18 | 66.35 | 65.66 | 66.09 | 1,592,599 | +0.21(+0.32%) |
May 09, 2023 | 65.98 | 66.15 | 65.41 | 65.88 | 3,292,216 | -1.40(-2.08%) |
May 08, 2023 | 67.18 | 67.70 | 67.01 | 67.28 | 2,870,011 | +0.34(+0.51%) |
May 05, 2023 | 66.26 | 67.01 | 66.03 | 66.94 | 3,380,376 | +1.28(+1.95%) |
May 04, 2023 | 65.85 | 65.89 | 65.04 | 65.66 | 2,874,813 | -0.49(-0.74%) |
May 03, 2023 | 65.91 | 66.83 | 65.90 | 66.15 | 2,280,498 | +0.22(+0.33%) |
May 02, 2023 | 67.36 | 67.40 | 65.65 | 65.93 | 3,074,894 | -1.55(-2.30%) |
May 01, 2023 | 67.80 | 68.07 | 67.47 | 67.48 | 2,279,971 | -0.15(-0.22%) |
Apr 28, 2023 | 67.07 | 67.68 | 67.03 | 67.63 | 2,268,674 | +0.29(+0.43%) |
Apr 27, 2023 | 66.89 | 67.68 | 66.86 | 67.34 | 2,584,234 | +0.77(+1.16%) |
Apr 26, 2023 | 66.24 | 66.92 | 66.23 | 66.57 | 3,834,115 | +0.16(+0.24%) |
Apr 25, 2023 | 67.30 | 67.45 | 66.41 | 66.41 | 4,712,606 | -1.24(-1.83%) |
Apr 24, 2023 | 68.00 | 68.19 | 67.41 | 67.65 | 5,691,593 | -0.54(-0.79%) |
Apr 21, 2023 | 68.70 | 68.79 | 68.01 | 68.19 | 4,270,480 | -0.60(-0.87%) |
Apr 20, 2023 | 68.67 | 68.99 | 68.66 | 68.79 | 4,032,780 | -0.22(-0.32%) |
Apr 19, 2023 | 68.75 | 69.17 | 68.57 | 69.01 | 2,371,278 | -0.04(-0.06%) |
Apr 18, 2023 | 68.93 | 69.17 | 68.62 | 69.05 | 2,588,849 | +0.33(+0.48%) |
Apr 17, 2023 | 68.43 | 68.76 | 68.10 | 68.72 | 4,301,100 | +0.26(+0.38%) |
Apr 14, 2023 | 69.00 | 69.11 | 68.20 | 68.46 | 3,239,644 | -0.01(-0.01%) |
Apr 13, 2023 | 68.10 | 68.50 | 67.76 | 68.47 | 5,531,528 | +0.44(+0.65%) |
Apr 12, 2023 | 68.40 | 68.76 | 67.96 | 68.03 | 3,885,567 | -0.04(-0.06%) |
Apr 11, 2023 | 67.85 | 68.18 | 67.75 | 68.07 | 2,755,198 | +0.46(+0.68%) |
Apr 10, 2023 | 67.45 | 67.91 | 67.28 | 67.61 | 8,560,479 | +0.13(+0.19%) |
Apr 06, 2023 | 67.48 | 0 | -0.02(-0.03%) | |||
Apr 05, 2023 | 66.71 | 67.52 | 66.63 | 67.50 | 3,305,432 | +0.43(+0.64%) |
Apr 04, 2023 | 67.96 | 68.12 | 66.88 | 67.07 | 8,882,701 | -0.33(-0.49%) |
Apr 03, 2023 | 66.75 | 67.49 | 66.70 | 67.40 | 6,353,224 | -0.67(-0.98%) |
Mar 31, 2023 | 68.12 | 68.26 | 67.59 | 68.07 | 9,388,697 | +0.28(+0.41%) |
Mar 30, 2023 | 68.03 | 68.48 | 67.59 | 67.79 | 6,567,142 | -0.04(-0.06%) |
Mar 29, 2023 | 67.10 | 67.89 | 67.01 | 67.83 | 4,062,372 | +1.17(+1.76%) |
Mar 28, 2023 | 66.29 | 66.95 | 66.25 | 66.66 | 2,985,887 | +0.16(+0.24%) |
Mar 27, 2023 | 66.55 | 66.98 | 66.23 | 66.50 | 3,335,505 | +0.65(+0.99%) |
Mar 24, 2023 | 65.62 | 66.00 | 64.80 | 65.85 | 3,547,801 | -0.32(-0.48%) |
Mar 23, 2023 | 66.57 | 67.02 | 66.10 | 66.17 | 3,011,452 | -0.31(-0.47%) |
Mar 22, 2023 | 67.14 | 67.17 | 66.42 | 66.48 | 3,310,730 | -0.12(-0.18%) |
Mar 21, 2023 | 66.66 | 66.99 | 66.22 | 66.60 | 3,637,595 | +0.84(+1.28%) |
Mar 20, 2023 | 66.05 | 66.23 | 65.46 | 65.76 | 5,327,069 | -0.05(-0.08%) |
Mar 17, 2023 | 65.57 | 65.96 | 65.20 | 65.81 | 9,803,281 | +0.09(+0.14%) |
Mar 16, 2023 | 64.90 | 66.39 | 64.26 | 65.72 | 5,659,603 | +0.50(+0.77%) |
Mar 15, 2023 | 64.80 | 65.31 | 63.85 | 65.22 | 6,313,208 | -0.78(-1.18%) |
Mar 14, 2023 | 67.08 | 67.32 | 65.54 | 66.00 | 4,199,763 | +0.24(+0.36%) |
Mar 13, 2023 | 65.00 | 66.07 | 63.87 | 65.76 | 7,242,584 | +0.03(+0.05%) |
Mar 10, 2023 | 67.00 | 67.08 | 65.43 | 65.73 | 8,805,427 | -1.57(-2.33%) |
Mar 09, 2023 | 68.58 | 68.58 | 67.12 | 67.30 | 6,672,366 | -1.41(-2.05%) |
Mar 08, 2023 | 69.21 | 69.27 | 68.44 | 68.71 | 2,616,385 | -0.33(-0.48%) |
Mar 07, 2023 | 70.12 | 70.25 | 68.64 | 69.04 | 5,692,976 | -1.25(-1.78%) |
Mar 06, 2023 | 70.19 | 70.90 | 70.03 | 70.29 | 3,399,751 | +0.33(+0.47%) |
Mar 03, 2023 | 69.29 | 70.26 | 69.25 | 69.96 | 6,453,271 | +1.19(+1.73%) |
Mar 02, 2023 | 68.62 | 68.79 | 67.88 | 68.77 | 5,564,542 | +0.33(+0.48%) |
Mar 01, 2023 | 67.39 | 68.48 | 66.91 | 68.44 | 5,708,697 | +1.00(+1.48%) |
Feb 28, 2023 | 70.00 | 70.05 | 67.10 | 67.44 | 10,034,273 | -4.09(-5.72%) |
Feb 27, 2023 | 71.50 | 71.90 | 71.41 | 71.53 | 1,781,621 | +0.19(+0.27%) |
Feb 24, 2023 | 71.02 | 71.38 | 70.51 | 71.34 | 2,904,692 | +0.03(+0.04%) |
Feb 23, 2023 | 71.73 | 71.80 | 71.15 | 71.31 | 2,375,018 | -0.26(-0.36%) |
Feb 22, 2023 | 71.63 | 71.73 | 71.08 | 71.57 | 2,441,267 | -0.25(-0.35%) |
Feb 21, 2023 | 72.67 | 72.69 | 71.60 | 71.82 | 2,858,120 | -1.13(-1.55%) |
Feb 17, 2023 | 72.95 | 0 | -0.52(-0.71%) | |||
Feb 16, 2023 | 73.42 | 73.83 | 73.02 | 73.47 | 2,408,295 | -0.17(-0.23%) |
Feb 15, 2023 | 73.71 | 74.19 | 73.44 | 73.64 | 2,259,664 | -0.31(-0.42%) |
Feb 14, 2023 | 74.18 | 74.41 | 73.61 | 73.95 | 2,075,941 | -0.21(-0.28%) |
Feb 13, 2023 | 73.59 | 74.33 | 73.55 | 74.16 | 2,537,296 | +0.59(+0.80%) |
Feb 10, 2023 | 72.80 | 73.63 | 72.70 | 73.57 | 1,713,851 | +0.45(+0.62%) |
Feb 09, 2023 | 73.50 | 73.81 | 72.85 | 73.12 | 2,325,101 | -0.10(-0.14%) |
Feb 08, 2023 | 73.56 | 74.18 | 73.05 | 73.22 | 2,443,068 | -0.53(-0.72%) |
Feb 07, 2023 | 72.56 | 74.00 | 72.30 | 73.75 | 3,266,930 | +0.93(+1.28%) |
Feb 06, 2023 | 73.16 | 73.20 | 72.53 | 72.82 | 2,731,732 | -0.54(-0.74%) |
Feb 03, 2023 | 73.50 | 73.70 | 72.95 | 73.36 | 3,120,580 | -0.03(-0.04%) |
Feb 02, 2023 | 72.56 | 73.52 | 72.20 | 73.39 | 3,513,079 | +1.04(+1.44%) |