Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 77.02 | 78.06 | 76.35 | 76.50 | 3,343,094 | -0.48(-0.62%) |
Jan 30, 2024 | 76.67 | 77.30 | 76.58 | 76.97 | 3,405,998 | -0.27(-0.35%) |
Jan 29, 2024 | 76.30 | 77.50 | 76.30 | 77.24 | 3,249,827 | +0.59(+0.76%) |
Jan 26, 2024 | 77.92 | 78.25 | 76.42 | 76.65 | 2,501,413 | -1.01(-1.30%) |
Jan 25, 2024 | 77.16 | 78.04 | 77.16 | 77.67 | 5,440,765 | +1.34(+1.75%) |
Jan 24, 2024 | 76.92 | 76.92 | 76.11 | 76.33 | 3,501,790 | -0.16(-0.21%) |
Jan 23, 2024 | 76.89 | 77.02 | 76.21 | 76.49 | 2,283,240 | -0.16(-0.21%) |
Jan 22, 2024 | 76.56 | 77.08 | 76.46 | 76.64 | 2,451,942 | +0.39(+0.51%) |
Jan 19, 2024 | 75.10 | 76.55 | 74.99 | 76.26 | 7,236,936 | +1.21(+1.61%) |
Jan 18, 2024 | 75.24 | 76.06 | 74.59 | 75.05 | 4,731,840 | -0.04(-0.05%) |
Jan 17, 2024 | 75.14 | 75.64 | 74.63 | 75.09 | 5,615,570 | -0.50(-0.66%) |
Jan 16, 2024 | 77.03 | 77.18 | 75.16 | 75.58 | 3,974,669 | -1.76(-2.27%) |
Jan 12, 2024 | 74.71 | 77.79 | 74.49 | 77.34 | 6,403,642 | +3.06(+4.13%) |
Jan 11, 2024 | 73.27 | 74.31 | 72.96 | 74.27 | 4,491,001 | +1.52(+2.09%) |
Jan 10, 2024 | 72.38 | 73.04 | 72.15 | 72.76 | 2,583,398 | +0.19(+0.26%) |
Jan 09, 2024 | 72.51 | 72.77 | 72.18 | 72.57 | 2,653,941 | -0.53(-0.72%) |
Jan 08, 2024 | 72.41 | 73.12 | 72.15 | 73.09 | 2,886,586 | +0.84(+1.17%) |
Jan 05, 2024 | 72.21 | 72.88 | 72.10 | 72.25 | 2,611,367 | -0.74(-1.02%) |
Jan 04, 2024 | 73.18 | 73.69 | 72.91 | 72.99 | 2,118,031 | -0.08(-0.11%) |
Jan 03, 2024 | 73.38 | 73.69 | 72.83 | 73.07 | 3,309,174 | -0.72(-0.98%) |
Jan 02, 2024 | 74.67 | 74.75 | 73.39 | 73.80 | 4,312,658 | -1.12(-1.50%) |
Dec 29, 2023 | 75.07 | 75.26 | 74.45 | 74.92 | 1,739,378 | -0.31(-0.41%) |
Dec 28, 2023 | 75.07 | 75.48 | 74.89 | 75.23 | 1,452,050 | +0.24(+0.32%) |
Dec 27, 2023 | 75.02 | 75.11 | 74.69 | 74.99 | 2,207,290 | +0.13(+0.17%) |
Dec 26, 2023 | 74.54 | 74.90 | 74.08 | 74.86 | 1,816,471 | +0.32(+0.43%) |
Dec 22, 2023 | 73.76 | 74.61 | 73.59 | 74.54 | 1,988,416 | +0.98(+1.33%) |
Dec 21, 2023 | 73.98 | 74.16 | 73.03 | 73.56 | 3,241,492 | +0.13(+0.18%) |
Dec 20, 2023 | 74.74 | 74.90 | 73.42 | 73.43 | 3,298,186 | -1.39(-1.86%) |
Dec 19, 2023 | 74.79 | 75.32 | 74.31 | 74.82 | 5,109,108 | -0.47(-0.62%) |
Dec 18, 2023 | 75.63 | 76.23 | 75.04 | 75.29 | 6,075,807 | -0.27(-0.35%) |
Dec 15, 2023 | 74.59 | 76.02 | 74.39 | 75.55 | 9,274,432 | +1.48(+2.00%) |
Dec 14, 2023 | 73.20 | 74.50 | 73.06 | 74.08 | 6,154,770 | +1.50(+2.06%) |
Dec 13, 2023 | 71.66 | 72.62 | 71.14 | 72.58 | 5,309,738 | +1.11(+1.55%) |
Dec 12, 2023 | 71.17 | 71.69 | 70.93 | 71.47 | 2,221,015 | +0.37(+0.52%) |
Dec 11, 2023 | 69.97 | 71.28 | 69.84 | 71.10 | 4,883,789 | +1.34(+1.92%) |
Dec 08, 2023 | 69.37 | 69.99 | 69.37 | 69.76 | 1,779,674 | -0.09(-0.13%) |
Dec 07, 2023 | 69.84 | 69.98 | 69.37 | 69.85 | 2,771,385 | +0.30(+0.43%) |
Dec 06, 2023 | 69.83 | 70.34 | 69.47 | 69.55 | 2,307,596 | -0.01(-0.01%) |
Dec 05, 2023 | 70.27 | 70.47 | 69.32 | 69.56 | 2,856,065 | -1.02(-1.45%) |
Dec 04, 2023 | 69.83 | 70.90 | 69.65 | 70.58 | 2,424,760 | +0.34(+0.48%) |
Dec 01, 2023 | 69.66 | 70.30 | 69.51 | 70.25 | 2,694,375 | +0.44(+0.63%) |
Nov 30, 2023 | 69.82 | 69.95 | 69.23 | 69.81 | 8,321,754 | +0.26(+0.37%) |
Nov 29, 2023 | 71.02 | 71.22 | 69.33 | 69.55 | 3,550,421 | -1.17(-1.66%) |
Nov 28, 2023 | 70.13 | 70.94 | 70.13 | 70.72 | 2,628,654 | +0.53(+0.75%) |
Nov 27, 2023 | 70.38 | 70.72 | 70.19 | 70.20 | 2,791,917 | -0.40(-0.56%) |
Nov 24, 2023 | 70.36 | 70.92 | 70.36 | 70.59 | 1,422,207 | +0.29(+0.41%) |
Nov 22, 2023 | 69.92 | 70.68 | 69.92 | 70.31 | 2,452,500 | +0.62(+0.90%) |
Nov 21, 2023 | 69.35 | 69.92 | 69.24 | 69.68 | 2,394,614 | +0.45(+0.64%) |
Nov 20, 2023 | 68.59 | 69.45 | 68.40 | 69.23 | 2,424,012 | +0.56(+0.81%) |
Nov 17, 2023 | 67.95 | 68.88 | 67.93 | 68.68 | 4,310,107 | +1.04(+1.53%) |
Nov 16, 2023 | 67.83 | 68.47 | 67.40 | 67.64 | 3,191,522 | +0.07(+0.10%) |
Nov 15, 2023 | 66.57 | 67.94 | 66.56 | 67.57 | 3,084,112 | +1.02(+1.53%) |
Nov 14, 2023 | 65.99 | 66.71 | 65.91 | 66.56 | 2,732,351 | +1.68(+2.59%) |
Nov 13, 2023 | 64.97 | 65.29 | 64.54 | 64.88 | 1,961,036 | -0.27(-0.41%) |
Nov 10, 2023 | 64.15 | 65.24 | 63.97 | 65.14 | 2,698,943 | +1.28(+2.01%) |
Nov 09, 2023 | 64.78 | 64.85 | 63.70 | 63.86 | 3,658,130 | -0.86(-1.33%) |
Nov 08, 2023 | 65.13 | 65.15 | 64.47 | 64.72 | 3,606,906 | -0.25(-0.38%) |
Nov 07, 2023 | 65.77 | 65.77 | 64.88 | 64.97 | 3,130,233 | -0.50(-0.77%) |
Nov 06, 2023 | 65.44 | 65.66 | 65.01 | 65.47 | 2,483,276 | +0.01(+0.02%) |
Nov 03, 2023 | 63.27 | 66.10 | 63.27 | 65.46 | 3,897,375 | +2.59(+4.12%) |
Nov 02, 2023 | 61.83 | 63.04 | 61.38 | 62.87 | 6,941,749 | -1.29(-2.02%) |
Nov 01, 2023 | 63.60 | 64.41 | 63.38 | 64.17 | 5,565,128 | +0.48(+0.76%) |
Oct 31, 2023 | 63.15 | 63.80 | 63.15 | 63.68 | 3,157,526 | +0.71(+1.13%) |
Oct 30, 2023 | 62.89 | 63.14 | 62.43 | 62.97 | 2,545,454 | +0.44(+0.71%) |
Oct 27, 2023 | 62.57 | 63.02 | 62.02 | 62.53 | 2,758,055 | -0.12(-0.19%) |
Oct 26, 2023 | 63.30 | 63.58 | 62.55 | 62.64 | 2,847,685 | -0.66(-1.05%) |
Oct 25, 2023 | 64.14 | 64.23 | 63.18 | 63.31 | 2,342,696 | -1.05(-1.63%) |
Oct 24, 2023 | 64.38 | 65.00 | 63.90 | 64.35 | 3,025,666 | +0.13(+0.20%) |
Oct 23, 2023 | 64.89 | 65.19 | 64.15 | 64.22 | 2,221,062 | -0.71(-1.10%) |
Oct 20, 2023 | 65.65 | 65.73 | 64.88 | 64.94 | 2,616,707 | +0.30(+0.46%) |
Oct 19, 2023 | 65.34 | 65.54 | 64.42 | 64.64 | 2,382,200 | -0.58(-0.89%) |
Oct 18, 2023 | 65.98 | 66.38 | 65.02 | 65.22 | 4,552,493 | -1.13(-1.70%) |
Oct 17, 2023 | 65.75 | 66.54 | 65.59 | 66.35 | 2,509,502 | +0.40(+0.60%) |
Oct 16, 2023 | 65.29 | 66.08 | 65.15 | 65.95 | 5,466,676 | +0.98(+1.51%) |
Oct 13, 2023 | 65.14 | 65.58 | 64.35 | 64.98 | 3,299,543 | -0.18(-0.27%) |
Oct 12, 2023 | 67.38 | 67.38 | 64.90 | 65.15 | 3,183,337 | -2.35(-3.48%) |
Oct 11, 2023 | 67.30 | 67.76 | 67.20 | 67.50 | 2,420,775 | +0.47(+0.71%) |
Oct 10, 2023 | 67.30 | 67.66 | 66.66 | 67.03 | 3,122,023 | -0.32(-0.47%) |
Oct 09, 2023 | 66.61 | 67.53 | 66.36 | 67.35 | 1,604,035 | +0.34(+0.50%) |
Oct 06, 2023 | 66.36 | 67.34 | 66.00 | 67.01 | 2,197,938 | +0.14(+0.21%) |
Oct 05, 2023 | 66.63 | 66.94 | 65.93 | 66.87 | 2,220,182 | +0.16(+0.24%) |
Oct 04, 2023 | 66.66 | 66.81 | 66.08 | 66.71 | 2,748,563 | +0.24(+0.36%) |
Oct 03, 2023 | 66.56 | 67.13 | 66.15 | 66.48 | 4,190,844 | -0.45(-0.68%) |
Oct 02, 2023 | 66.69 | 67.16 | 66.39 | 66.93 | 3,286,823 | +0.02(+0.03%) |
Sep 29, 2023 | 67.20 | 67.57 | 66.66 | 66.91 | 2,906,158 | -0.10(-0.15%) |
Sep 28, 2023 | 66.39 | 67.42 | 66.25 | 67.01 | 4,224,874 | -0.36(-0.53%) |
Sep 27, 2023 | 68.20 | 68.20 | 66.93 | 67.37 | 3,262,002 | -0.43(-0.64%) |
Sep 26, 2023 | 68.77 | 68.91 | 67.53 | 67.80 | 3,161,243 | -1.08(-1.56%) |
Sep 25, 2023 | 68.55 | 68.90 | 68.39 | 68.88 | 3,506,683 | +0.12(+0.17%) |
Sep 22, 2023 | 68.33 | 69.24 | 68.15 | 68.76 | 2,073,722 | +0.40(+0.58%) |
Sep 21, 2023 | 68.35 | 69.07 | 68.13 | 68.36 | 2,617,043 | -0.30(-0.43%) |
Sep 20, 2023 | 69.44 | 70.39 | 68.63 | 68.66 | 3,594,205 | -0.57(-0.83%) |
Sep 19, 2023 | 69.00 | 69.33 | 68.21 | 69.23 | 5,109,017 | -0.13(-0.19%) |
Sep 18, 2023 | 69.41 | 70.06 | 69.23 | 69.36 | 4,848,393 | +0.05(+0.07%) |
Sep 15, 2023 | 69.93 | 70.06 | 69.03 | 69.31 | 9,993,763 | -0.79(-1.13%) |
Sep 14, 2023 | 70.13 | 70.49 | 69.80 | 70.10 | 2,380,279 | +0.27(+0.38%) |
Sep 13, 2023 | 69.38 | 69.98 | 69.21 | 69.84 | 2,868,348 | +0.56(+0.81%) |
Sep 12, 2023 | 69.78 | 70.22 | 69.18 | 69.27 | 2,543,146 | -1.19(-1.68%) |
Sep 11, 2023 | 70.76 | 71.03 | 70.07 | 70.46 | 1,816,571 | -0.01(-0.01%) |
Sep 08, 2023 | 70.51 | 70.85 | 70.22 | 70.47 | 1,845,924 | +0.09(+0.13%) |
Sep 07, 2023 | 70.21 | 70.51 | 69.90 | 70.38 | 2,357,186 | -0.05(-0.07%) |
Sep 06, 2023 | 69.98 | 70.81 | 69.88 | 70.43 | 1,924,812 | +0.33(+0.47%) |
Sep 05, 2023 | 70.79 | 70.84 | 70.08 | 70.10 | 2,214,054 | -0.75(-1.06%) |
Sep 01, 2023 | 71.12 | 71.48 | 70.56 | 70.85 | 1,765,648 | +0.12(+0.17%) |
Aug 31, 2023 | 70.63 | 70.97 | 70.52 | 70.73 | 2,358,152 | +0.12(+0.17%) |
Aug 30, 2023 | 70.53 | 70.84 | 70.31 | 70.62 | 2,083,559 | +0.09(+0.13%) |
Aug 29, 2023 | 69.91 | 70.55 | 69.52 | 70.53 | 2,351,823 | +0.77(+1.10%) |
Aug 28, 2023 | 69.35 | 70.09 | 69.35 | 69.76 | 2,103,880 | +0.55(+0.80%) |
Aug 25, 2023 | 69.50 | 69.91 | 68.47 | 69.20 | 2,056,783 | +0.03(+0.04%) |
Aug 24, 2023 | 69.43 | 70.08 | 69.16 | 69.17 | 2,551,322 | -0.42(-0.61%) |
Aug 23, 2023 | 69.05 | 69.79 | 68.89 | 69.60 | 3,069,306 | +0.86(+1.25%) |
Aug 22, 2023 | 68.52 | 68.99 | 68.16 | 68.74 | 3,516,629 | +0.82(+1.21%) |
Aug 21, 2023 | 67.87 | 68.18 | 67.51 | 67.92 | 3,629,413 | -0.04(-0.06%) |
Aug 18, 2023 | 67.46 | 68.12 | 67.33 | 67.96 | 2,960,820 | +0.01(+0.01%) |
Aug 17, 2023 | 68.17 | 68.86 | 67.76 | 67.95 | 3,357,765 | -0.15(-0.22%) |
Aug 16, 2023 | 68.17 | 68.87 | 68.06 | 68.10 | 3,697,456 | -0.15(-0.22%) |
Aug 15, 2023 | 69.74 | 69.79 | 68.00 | 68.24 | 5,638,025 | -1.69(-2.42%) |
Aug 14, 2023 | 68.72 | 70.00 | 68.72 | 69.94 | 3,681,219 | +1.00(+1.46%) |
Aug 11, 2023 | 69.44 | 69.57 | 68.84 | 68.93 | 2,835,279 | -0.98(-1.41%) |
Aug 10, 2023 | 69.46 | 70.26 | 69.10 | 69.92 | 4,199,830 | +1.12(+1.63%) |
Aug 09, 2023 | 69.23 | 69.31 | 68.17 | 68.79 | 3,304,826 | -0.31(-0.46%) |
Aug 08, 2023 | 69.56 | 69.77 | 68.60 | 69.11 | 5,607,745 | -1.05(-1.50%) |
Aug 07, 2023 | 70.33 | 71.51 | 69.92 | 70.16 | 3,922,521 | +0.32(+0.46%) |
Aug 04, 2023 | 69.67 | 70.57 | 69.37 | 69.84 | 6,372,548 | +0.52(+0.75%) |
Aug 03, 2023 | 68.85 | 70.68 | 67.25 | 69.32 | 10,865,978 | +5.05(+7.85%) |
Aug 02, 2023 | 64.37 | 64.61 | 63.62 | 64.27 | 4,873,009 | -0.50(-0.77%) |
Aug 01, 2023 | 64.69 | 64.89 | 64.08 | 64.77 | 2,734,001 | -0.18(-0.27%) |
Jul 31, 2023 | 64.59 | 65.14 | 64.57 | 64.95 | 3,163,652 | +0.27(+0.41%) |
Jul 28, 2023 | 65.41 | 65.69 | 64.19 | 64.68 | 4,992,824 | -0.52(-0.80%) |
Jul 27, 2023 | 67.31 | 67.31 | 64.91 | 65.20 | 3,352,297 | -1.45(-2.17%) |
Jul 26, 2023 | 66.48 | 66.82 | 66.06 | 66.65 | 2,336,341 | -0.09(-0.13%) |
Jul 25, 2023 | 66.29 | 67.03 | 66.24 | 66.74 | 1,614,395 | +0.39(+0.59%) |
Jul 24, 2023 | 65.80 | 66.71 | 65.78 | 66.35 | 4,586,285 | +0.63(+0.96%) |
Jul 21, 2023 | 66.02 | 66.38 | 65.55 | 65.72 | 9,455,166 | +0.05(+0.07%) |
Jul 20, 2023 | 66.39 | 66.52 | 64.75 | 65.67 | 4,557,922 | -2.29(-3.37%) |
Jul 19, 2023 | 68.10 | 68.43 | 67.45 | 67.96 | 2,945,586 | -0.08(-0.12%) |
Jul 18, 2023 | 67.41 | 68.22 | 67.38 | 68.04 | 3,394,117 | +0.72(+1.07%) |
Jul 17, 2023 | 67.37 | 67.77 | 67.08 | 67.32 | 5,543,468 | -0.16(-0.23%) |
Jul 14, 2023 | 66.58 | 67.52 | 66.53 | 67.48 | 3,228,541 | +0.90(+1.34%) |
Jul 13, 2023 | 66.16 | 66.85 | 66.05 | 66.58 | 2,701,354 | +0.51(+0.77%) |
Jul 12, 2023 | 66.59 | 66.88 | 65.80 | 66.07 | 2,616,269 | -0.01(-0.01%) |
Jul 11, 2023 | 65.68 | 66.25 | 65.62 | 66.08 | 2,519,800 | +0.53(+0.81%) |
Jul 10, 2023 | 64.24 | 65.85 | 64.19 | 65.55 | 3,366,912 | +1.28(+1.99%) |
Jul 07, 2023 | 63.61 | 64.63 | 63.48 | 64.27 | 2,968,915 | +0.62(+0.97%) |
Jul 06, 2023 | 63.94 | 63.98 | 63.06 | 63.65 | 1,708,510 | -0.81(-1.25%) |
Jul 05, 2023 | 64.02 | 64.87 | 63.64 | 64.46 | 2,508,874 | -0.03(-0.05%) |
Jul 03, 2023 | 63.79 | 64.49 | 63.58 | 64.49 | 1,227,331 | +0.28(+0.43%) |
Jun 30, 2023 | 64.03 | 64.48 | 63.95 | 64.21 | 2,879,933 | +0.73(+1.15%) |
Jun 29, 2023 | 62.21 | 63.50 | 62.15 | 63.48 | 2,217,120 | +1.15(+1.85%) |
Jun 28, 2023 | 62.06 | 62.94 | 62.06 | 62.33 | 4,232,718 | +0.24(+0.38%) |
Jun 27, 2023 | 61.86 | 62.48 | 61.26 | 62.10 | 5,191,962 | +0.66(+1.07%) |
Jun 26, 2023 | 61.02 | 61.66 | 60.92 | 61.44 | 3,125,347 | +0.41(+0.68%) |
Jun 23, 2023 | 60.88 | 61.29 | 60.38 | 61.02 | 9,938,456 | -0.55(-0.89%) |
Jun 22, 2023 | 61.58 | 61.72 | 60.23 | 61.57 | 4,254,046 | -0.57(-0.92%) |
Jun 21, 2023 | 63.34 | 63.43 | 62.11 | 62.15 | 3,863,789 | -1.44(-2.26%) |
Jun 20, 2023 | 63.94 | 64.26 | 63.36 | 63.58 | 2,291,376 | -0.43(-0.68%) |
Jun 16, 2023 | 63.43 | 64.50 | 63.24 | 64.01 | 5,936,784 | +0.33(+0.53%) |
Jun 15, 2023 | 62.58 | 63.94 | 62.54 | 63.68 | 3,195,998 | +1.01(+1.62%) |
Jun 14, 2023 | 63.16 | 63.80 | 62.56 | 62.67 | 3,518,364 | -0.51(-0.81%) |
Jun 13, 2023 | 62.68 | 63.29 | 62.65 | 63.18 | 4,725,718 | +0.90(+1.44%) |
Jun 12, 2023 | 61.03 | 62.44 | 61.01 | 62.28 | 6,453,607 | +1.25(+2.05%) |
Jun 09, 2023 | 61.00 | 61.38 | 60.73 | 61.03 | 3,377,286 | -0.25(-0.40%) |
Jun 08, 2023 | 61.74 | 61.74 | 60.88 | 61.28 | 2,805,415 | -0.30(-0.48%) |
Jun 07, 2023 | 61.03 | 61.66 | 61.03 | 61.57 | 2,564,433 | +0.42(+0.69%) |
Jun 06, 2023 | 60.35 | 61.30 | 60.31 | 61.15 | 2,423,211 | +0.86(+1.42%) |
Jun 05, 2023 | 61.70 | 61.97 | 60.12 | 60.30 | 5,966,285 | -2.42(-3.86%) |
Jun 02, 2023 | 61.97 | 62.90 | 61.52 | 62.72 | 3,764,009 | +1.54(+2.52%) |
Jun 01, 2023 | 61.48 | 61.60 | 60.76 | 61.17 | 3,018,410 | -0.30(-0.48%) |
May 31, 2023 | 60.92 | 61.93 | 60.75 | 61.47 | 5,824,660 | +0.04(+0.06%) |
May 30, 2023 | 62.00 | 62.26 | 60.83 | 61.43 | 2,749,860 | -0.42(-0.68%) |
May 26, 2023 | 61.14 | 62.04 | 61.14 | 61.85 | 2,359,175 | +0.71(+1.16%) |
May 25, 2023 | 61.57 | 61.61 | 60.91 | 61.14 | 2,197,827 | -0.44(-0.72%) |
May 24, 2023 | 61.97 | 62.14 | 61.42 | 61.58 | 2,614,167 | -0.68(-1.09%) |
May 23, 2023 | 62.76 | 63.00 | 62.11 | 62.26 | 2,940,780 | -0.70(-1.11%) |
May 22, 2023 | 61.98 | 63.16 | 61.90 | 62.96 | 3,312,333 | +0.98(+1.59%) |
May 19, 2023 | 62.69 | 62.83 | 61.93 | 61.98 | 3,247,724 | -0.60(-0.96%) |
May 18, 2023 | 61.45 | 62.63 | 61.01 | 62.58 | 3,833,186 | +1.13(+1.84%) |
May 17, 2023 | 60.91 | 61.76 | 60.83 | 61.45 | 3,971,752 | +0.76(+1.26%) |
May 16, 2023 | 61.40 | 61.40 | 60.60 | 60.68 | 4,075,599 | -0.76(-1.24%) |
May 15, 2023 | 60.53 | 61.47 | 60.48 | 61.45 | 3,756,013 | +1.08(+1.78%) |
May 12, 2023 | 60.76 | 61.04 | 60.02 | 60.37 | 4,146,155 | -0.22(-0.36%) |
May 11, 2023 | 60.88 | 61.05 | 60.29 | 60.59 | 2,994,162 | -0.67(-1.09%) |
May 10, 2023 | 60.87 | 61.43 | 60.32 | 61.25 | 3,028,986 | +0.91(+1.51%) |
May 09, 2023 | 59.47 | 60.37 | 59.00 | 60.34 | 4,854,220 | -0.01(-0.02%) |
May 08, 2023 | 61.98 | 62.16 | 60.03 | 60.35 | 4,928,275 | -1.62(-2.61%) |
May 05, 2023 | 61.85 | 62.57 | 61.53 | 61.97 | 3,935,340 | +0.42(+0.68%) |
May 04, 2023 | 60.90 | 64.06 | 60.75 | 61.54 | 7,068,414 | +3.90(+6.76%) |
May 03, 2023 | 58.66 | 58.78 | 57.58 | 57.65 | 3,653,688 | -0.49(-0.84%) |
May 02, 2023 | 58.61 | 58.71 | 57.25 | 58.14 | 2,642,183 | -0.45(-0.77%) |
May 01, 2023 | 58.43 | 58.73 | 57.93 | 58.59 | 3,042,290 | +0.13(+0.22%) |
Apr 28, 2023 | 58.12 | 58.56 | 58.04 | 58.46 | 3,442,365 | +0.49(+0.84%) |
Apr 27, 2023 | 57.51 | 58.03 | 57.40 | 57.97 | 4,456,513 | +0.79(+1.39%) |
Apr 26, 2023 | 57.19 | 57.71 | 56.87 | 57.18 | 2,712,399 | -0.06(-0.10%) |
Apr 25, 2023 | 57.99 | 58.19 | 57.21 | 57.24 | 2,867,554 | -1.02(-1.75%) |
Apr 24, 2023 | 58.31 | 58.58 | 57.98 | 58.26 | 2,277,834 | +0.01(+0.02%) |
Apr 21, 2023 | 58.85 | 58.85 | 57.98 | 58.25 | 5,042,609 | -0.50(-0.85%) |
Apr 20, 2023 | 58.62 | 59.06 | 58.17 | 58.74 | 3,079,678 | -0.28(-0.48%) |
Apr 19, 2023 | 59.81 | 59.81 | 58.45 | 59.03 | 3,188,198 | -0.81(-1.36%) |
Apr 18, 2023 | 60.04 | 60.04 | 59.13 | 59.84 | 3,085,130 | +0.36(+0.61%) |
Apr 17, 2023 | 58.79 | 59.49 | 58.62 | 59.48 | 2,904,051 | +0.70(+1.18%) |
Apr 14, 2023 | 59.14 | 59.32 | 58.27 | 58.78 | 3,787,918 | -0.56(-0.94%) |
Apr 13, 2023 | 57.67 | 59.50 | 57.01 | 59.34 | 5,424,360 | +0.32(+0.55%) |
Apr 12, 2023 | 60.67 | 60.75 | 58.88 | 59.02 | 3,649,167 | -1.38(-2.29%) |
Apr 11, 2023 | 59.76 | 60.70 | 59.64 | 60.40 | 1,904,931 | +0.57(+0.95%) |
Apr 10, 2023 | 58.82 | 59.85 | 58.60 | 59.83 | 1,829,660 | +0.68(+1.14%) |
Apr 06, 2023 | 59.19 | 59.62 | 58.94 | 59.16 | 3,280,534 | -0.23(-0.40%) |
Apr 05, 2023 | 59.20 | 59.89 | 58.98 | 59.39 | 3,677,149 | -0.01(-0.02%) |
Apr 04, 2023 | 60.13 | 60.27 | 58.59 | 59.40 | 3,746,075 | -0.69(-1.14%) |
Apr 03, 2023 | 59.50 | 60.13 | 59.30 | 60.09 | 3,650,351 | +0.43(+0.72%) |
Mar 31, 2023 | 58.74 | 59.75 | 58.70 | 59.66 | 2,988,457 | +1.10(+1.87%) |
Mar 30, 2023 | 58.74 | 58.95 | 58.15 | 58.56 | 2,491,764 | +0.29(+0.50%) |
Mar 29, 2023 | 58.45 | 58.49 | 58.03 | 58.26 | 3,004,152 | +0.55(+0.95%) |
Mar 28, 2023 | 57.63 | 57.95 | 57.34 | 57.72 | 1,426,040 | -0.06(-0.10%) |
Mar 27, 2023 | 57.77 | 58.25 | 57.57 | 57.78 | 3,203,028 | +0.35(+0.61%) |
Mar 24, 2023 | 56.56 | 57.45 | 56.04 | 57.42 | 3,373,539 | +0.48(+0.84%) |
Mar 23, 2023 | 56.68 | 57.94 | 56.51 | 56.94 | 3,744,385 | +0.70(+1.25%) |
Mar 22, 2023 | 57.85 | 58.01 | 56.20 | 56.24 | 3,753,952 | -1.70(-2.94%) |
Mar 21, 2023 | 58.07 | 58.35 | 57.57 | 57.94 | 3,919,363 | +0.47(+0.82%) |
Mar 20, 2023 | 56.68 | 57.66 | 56.67 | 57.47 | 4,033,535 | +0.89(+1.57%) |
Mar 17, 2023 | 57.22 | 57.44 | 56.39 | 56.58 | 7,274,328 | -0.60(-1.04%) |
Mar 16, 2023 | 55.47 | 57.31 | 55.40 | 57.18 | 6,746,475 | +1.30(+2.33%) |
Mar 15, 2023 | 56.43 | 56.56 | 55.27 | 55.88 | 5,171,303 | -1.34(-2.34%) |
Mar 14, 2023 | 57.47 | 58.34 | 56.71 | 57.22 | 4,754,663 | +0.45(+0.79%) |
Mar 13, 2023 | 58.55 | 58.82 | 56.67 | 56.77 | 8,936,355 | -2.35(-3.97%) |
Mar 10, 2023 | 59.67 | 59.85 | 58.80 | 59.12 | 10,976,680 | -0.52(-0.87%) |
Mar 09, 2023 | 60.27 | 60.60 | 59.39 | 59.64 | 5,443,998 | -0.61(-1.01%) |
Mar 08, 2023 | 60.30 | 60.66 | 59.91 | 60.24 | 4,145,506 | +0.11(+0.18%) |
Mar 07, 2023 | 61.19 | 61.37 | 59.91 | 60.13 | 2,475,684 | -1.17(-1.90%) |
Mar 06, 2023 | 61.54 | 62.39 | 61.16 | 61.30 | 4,013,142 | +0.07(+0.11%) |
Mar 03, 2023 | 61.42 | 61.57 | 60.91 | 61.23 | 2,072,269 | +0.01(+0.02%) |
Mar 02, 2023 | 60.79 | 61.34 | 60.56 | 61.22 | 4,075,765 | +0.16(+0.26%) |
Mar 01, 2023 | 61.27 | 61.54 | 60.60 | 61.06 | 3,155,517 | -0.25(-0.42%) |
Feb 28, 2023 | 61.97 | 62.10 | 61.17 | 61.32 | 4,026,515 | -0.85(-1.37%) |
Feb 27, 2023 | 63.21 | 63.28 | 62.00 | 62.17 | 3,188,743 | -0.32(-0.52%) |
Feb 24, 2023 | 62.16 | 62.62 | 61.81 | 62.49 | 2,342,600 | -0.45(-0.72%) |
Feb 23, 2023 | 63.32 | 63.59 | 62.17 | 62.94 | 5,779,954 | -0.15(-0.23%) |
Feb 22, 2023 | 63.40 | 63.78 | 62.84 | 63.09 | 5,485,632 | -0.22(-0.34%) |
Feb 21, 2023 | 63.26 | 63.53 | 62.43 | 63.31 | 3,889,908 | -0.80(-1.25%) |
Feb 17, 2023 | 64.68 | 64.80 | 63.71 | 64.11 | 3,865,806 | -0.86(-1.33%) |
Feb 16, 2023 | 64.68 | 65.79 | 64.49 | 64.97 | 3,133,346 | -0.47(-0.72%) |
Feb 15, 2023 | 65.17 | 65.64 | 64.92 | 65.44 | 3,257,658 | -0.27(-0.42%) |
Feb 14, 2023 | 65.89 | 66.01 | 64.34 | 65.71 | 3,769,484 | -0.41(-0.62%) |
Feb 13, 2023 | 64.97 | 66.30 | 64.73 | 66.12 | 5,568,000 | +1.05(+1.62%) |
Feb 10, 2023 | 64.32 | 65.07 | 63.83 | 65.07 | 3,366,754 | +0.12(+0.18%) |
Feb 09, 2023 | 65.02 | 65.95 | 64.59 | 64.95 | 5,504,909 | +0.32(+0.50%) |
Feb 08, 2023 | 65.45 | 65.69 | 64.56 | 64.63 | 3,962,088 | -1.19(-1.81%) |
Feb 07, 2023 | 64.82 | 66.11 | 64.49 | 65.82 | 4,238,953 | +0.67(+1.03%) |
Feb 06, 2023 | 65.82 | 66.66 | 64.96 | 65.15 | 5,472,332 | -1.36(-2.04%) |
Feb 03, 2023 | 64.36 | 67.69 | 64.33 | 66.50 | 7,579,024 | -2.38(-3.45%) |
Feb 02, 2023 | 67.73 | 69.08 | 67.51 | 68.88 | 6,029,651 | +1.77(+2.64%) |