Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 64.12 | 64.57 | 63.30 | 63.32 | 514,089 | -1.04(-1.61%) |
Jan 30, 2024 | 64.30 | 64.61 | 64.12 | 64.36 | 666,228 | -0.07(-0.11%) |
Jan 29, 2024 | 64.42 | 64.58 | 63.89 | 64.43 | 425,403 | +0.14(+0.22%) |
Jan 26, 2024 | 64.12 | 64.35 | 63.83 | 64.29 | 648,233 | +0.49(+0.77%) |
Jan 25, 2024 | 63.94 | 63.96 | 63.43 | 63.80 | 487,211 | +0.69(+1.09%) |
Jan 24, 2024 | 64.97 | 65.16 | 63.09 | 63.11 | 509,563 | -1.20(-1.86%) |
Jan 23, 2024 | 64.61 | 65.10 | 64.13 | 64.31 | 566,775 | +0.29(+0.45%) |
Jan 22, 2024 | 64.28 | 64.67 | 63.85 | 64.02 | 510,510 | +0.01(+0.02%) |
Jan 19, 2024 | 63.77 | 64.22 | 63.30 | 64.01 | 698,875 | +0.46(+0.72%) |
Jan 18, 2024 | 62.54 | 63.57 | 62.54 | 63.55 | 750,332 | +1.70(+2.74%) |
Jan 17, 2024 | 61.89 | 62.30 | 61.53 | 61.85 | 742,125 | -0.91(-1.45%) |
Jan 16, 2024 | 61.82 | 62.81 | 61.85 | 62.76 | 784,748 | +0.62(+0.99%) |
Jan 12, 2024 | 62.67 | 63.05 | 61.93 | 62.14 | 617,349 | -0.29(-0.46%) |
Jan 11, 2024 | 62.08 | 62.55 | 61.65 | 62.43 | 664,769 | +0.04(+0.06%) |
Jan 10, 2024 | 62.35 | 62.53 | 61.80 | 62.39 | 627,057 | -0.03(-0.05%) |
Jan 09, 2024 | 62.60 | 62.73 | 61.87 | 62.42 | 749,458 | -0.95(-1.50%) |
Jan 08, 2024 | 62.29 | 63.60 | 61.86 | 63.37 | 760,044 | +1.26(+2.02%) |
Jan 05, 2024 | 60.69 | 62.48 | 60.41 | 62.11 | 925,377 | +0.43(+0.70%) |
Jan 04, 2024 | 60.96 | 61.99 | 60.96 | 61.68 | 753,747 | +0.34(+0.55%) |
Jan 03, 2024 | 62.82 | 62.91 | 61.25 | 61.34 | 1,077,293 | -2.30(-3.62%) |
Jan 02, 2024 | 61.96 | 63.91 | 61.87 | 63.65 | 771,867 | +1.21(+1.93%) |
Dec 29, 2023 | 62.88 | 63.06 | 62.08 | 62.44 | 1,060,459 | -0.45(-0.71%) |
Dec 28, 2023 | 62.67 | 63.06 | 62.44 | 62.89 | 561,504 | +0.06(+0.10%) |
Dec 27, 2023 | 62.24 | 62.86 | 61.73 | 62.83 | 691,850 | +0.75(+1.20%) |
Dec 26, 2023 | 62.03 | 62.35 | 61.81 | 62.08 | 348,808 | +0.11(+0.18%) |
Dec 22, 2023 | 61.68 | 62.37 | 61.68 | 61.97 | 410,427 | +0.29(+0.47%) |
Dec 21, 2023 | 61.59 | 61.81 | 60.97 | 61.68 | 628,113 | +0.70(+1.14%) |
Dec 20, 2023 | 62.70 | 62.78 | 60.85 | 60.98 | 920,612 | -1.73(-2.76%) |
Dec 19, 2023 | 61.79 | 62.83 | 61.49 | 62.72 | 836,510 | +1.45(+2.37%) |
Dec 18, 2023 | 61.23 | 61.48 | 60.84 | 61.26 | 848,958 | +0.30(+0.49%) |
Dec 15, 2023 | 60.88 | 61.82 | 60.73 | 60.96 | 3,684,672 | -1.11(-1.79%) |
Dec 14, 2023 | 61.94 | 63.38 | 61.59 | 62.08 | 1,304,210 | +1.35(+2.23%) |
Dec 13, 2023 | 60.17 | 60.74 | 58.87 | 60.73 | 885,878 | +0.56(+0.93%) |
Dec 12, 2023 | 60.19 | 60.35 | 59.72 | 60.17 | 753,688 | +0.01(+0.02%) |
Dec 11, 2023 | 59.37 | 60.61 | 59.37 | 60.16 | 781,286 | +0.76(+1.27%) |
Dec 08, 2023 | 58.67 | 59.49 | 58.41 | 59.40 | 904,245 | +0.69(+1.17%) |
Dec 07, 2023 | 58.89 | 59.51 | 58.46 | 58.72 | 911,647 | -0.05(-0.08%) |
Dec 06, 2023 | 58.69 | 59.73 | 58.53 | 58.77 | 853,263 | +0.12(+0.20%) |
Dec 05, 2023 | 59.65 | 59.67 | 58.51 | 58.65 | 842,184 | -1.40(-2.34%) |
Dec 04, 2023 | 60.39 | 61.26 | 59.83 | 60.05 | 851,536 | -0.66(-1.08%) |
Dec 01, 2023 | 58.92 | 60.71 | 58.77 | 60.71 | 1,134,429 | +1.97(+3.35%) |
Nov 30, 2023 | 58.72 | 59.39 | 58.28 | 58.74 | 1,124,450 | +0.13(+0.22%) |
Nov 29, 2023 | 58.50 | 59.03 | 58.42 | 58.61 | 877,944 | +0.45(+0.77%) |
Nov 28, 2023 | 58.18 | 58.58 | 57.90 | 58.16 | 533,734 | -0.18(-0.31%) |
Nov 27, 2023 | 58.57 | 58.93 | 58.22 | 58.34 | 634,565 | -0.55(-0.93%) |
Nov 24, 2023 | 58.74 | 59.43 | 58.74 | 58.89 | 274,318 | -0.04(-0.07%) |
Nov 22, 2023 | 58.93 | 59.25 | 58.83 | 58.93 | 367,673 | +0.46(+0.78%) |
Nov 21, 2023 | 58.32 | 58.70 | 57.92 | 58.47 | 485,491 | -0.05(-0.08%) |
Nov 20, 2023 | 58.59 | 58.73 | 58.00 | 58.52 | 660,933 | +0.02(+0.03%) |
Nov 17, 2023 | 59.68 | 59.69 | 58.43 | 58.50 | 1,346,975 | -0.65(-1.09%) |
Nov 16, 2023 | 59.10 | 59.58 | 58.91 | 59.14 | 906,319 | -0.31(-0.52%) |
Nov 15, 2023 | 58.21 | 59.47 | 58.21 | 59.45 | 1,339,426 | +1.23(+2.12%) |
Nov 14, 2023 | 57.52 | 58.75 | 57.42 | 58.22 | 799,064 | +2.21(+3.94%) |
Nov 13, 2023 | 56.55 | 56.68 | 55.95 | 56.01 | 609,412 | -0.96(-1.69%) |
Nov 10, 2023 | 55.75 | 57.13 | 55.41 | 56.98 | 732,780 | +0.83(+1.47%) |
Nov 09, 2023 | 56.93 | 57.08 | 55.90 | 56.15 | 642,730 | -0.31(-0.55%) |
Nov 08, 2023 | 57.57 | 57.85 | 56.20 | 56.46 | 790,408 | -0.90(-1.56%) |
Nov 07, 2023 | 57.22 | 57.44 | 56.63 | 57.35 | 593,474 | +0.02(+0.03%) |
Nov 06, 2023 | 57.23 | 57.74 | 56.93 | 57.33 | 697,848 | +0.03(+0.05%) |
Nov 03, 2023 | 56.79 | 57.78 | 56.75 | 57.30 | 939,889 | +1.44(+2.58%) |
Nov 02, 2023 | 55.15 | 55.94 | 54.64 | 55.86 | 817,534 | +1.38(+2.54%) |
Nov 01, 2023 | 55.16 | 55.21 | 54.12 | 54.48 | 759,366 | -0.48(-0.87%) |
Oct 31, 2023 | 55.43 | 55.55 | 54.87 | 54.96 | 936,475 | -0.30(-0.54%) |
Oct 30, 2023 | 54.96 | 55.50 | 54.10 | 55.26 | 861,938 | +0.98(+1.81%) |
Oct 27, 2023 | 55.28 | 55.56 | 54.24 | 54.27 | 1,462,304 | -0.74(-1.34%) |
Oct 26, 2023 | 53.86 | 55.34 | 53.08 | 55.01 | 1,934,351 | +1.44(+2.69%) |
Oct 25, 2023 | 53.69 | 57.09 | 52.14 | 53.56 | 3,303,610 | -7.14(-11.76%) |
Oct 24, 2023 | 60.31 | 60.94 | 60.02 | 60.71 | 1,373,843 | +0.63(+1.04%) |
Oct 23, 2023 | 59.20 | 60.65 | 59.00 | 60.08 | 1,074,906 | +0.86(+1.44%) |
Oct 20, 2023 | 59.41 | 59.74 | 59.05 | 59.22 | 800,124 | -0.27(-0.45%) |
Oct 19, 2023 | 59.72 | 60.61 | 59.18 | 59.49 | 811,003 | -0.27(-0.45%) |
Oct 18, 2023 | 59.78 | 60.61 | 59.46 | 59.76 | 849,948 | -0.51(-0.84%) |
Oct 17, 2023 | 59.24 | 60.80 | 59.24 | 60.27 | 763,175 | +0.82(+1.37%) |
Oct 16, 2023 | 59.27 | 59.77 | 59.04 | 59.45 | 633,884 | +0.75(+1.27%) |
Oct 13, 2023 | 59.23 | 59.76 | 58.58 | 58.71 | 632,446 | -0.67(-1.12%) |
Oct 12, 2023 | 60.73 | 60.95 | 58.93 | 59.37 | 529,354 | -1.28(-2.12%) |
Oct 11, 2023 | 60.39 | 60.93 | 60.35 | 60.66 | 455,791 | +0.45(+0.74%) |
Oct 10, 2023 | 59.96 | 60.73 | 59.89 | 60.21 | 435,877 | +0.61(+1.02%) |
Oct 09, 2023 | 58.14 | 59.69 | 57.56 | 59.60 | 503,430 | +1.11(+1.90%) |
Oct 06, 2023 | 57.63 | 59.27 | 57.35 | 58.49 | 684,210 | +0.60(+1.03%) |
Oct 05, 2023 | 58.31 | 58.46 | 57.63 | 57.89 | 524,571 | -0.32(-0.55%) |
Oct 04, 2023 | 59.03 | 59.26 | 57.95 | 58.21 | 727,678 | -0.59(-1.00%) |
Oct 03, 2023 | 59.36 | 59.61 | 58.57 | 58.80 | 818,297 | -0.86(-1.43%) |
Oct 02, 2023 | 60.21 | 60.72 | 59.44 | 59.65 | 856,173 | -0.86(-1.41%) |
Sep 29, 2023 | 60.86 | 61.11 | 60.45 | 60.51 | 740,120 | +0.15(+0.25%) |
Sep 28, 2023 | 59.90 | 60.68 | 59.50 | 60.36 | 809,972 | +0.43(+0.71%) |
Sep 27, 2023 | 60.23 | 60.45 | 59.43 | 59.93 | 767,819 | +0.01(+0.02%) |
Sep 26, 2023 | 59.79 | 60.39 | 59.79 | 59.92 | 651,867 | -0.17(-0.28%) |
Sep 25, 2023 | 59.96 | 60.44 | 59.86 | 60.09 | 795,181 | -0.38(-0.62%) |
Sep 22, 2023 | 61.57 | 61.86 | 60.42 | 60.47 | 681,459 | -0.89(-1.44%) |
Sep 21, 2023 | 61.90 | 62.16 | 61.33 | 61.35 | 947,924 | -1.06(-1.71%) |
Sep 20, 2023 | 63.22 | 63.75 | 62.37 | 62.42 | 942,738 | -0.57(-0.90%) |
Sep 19, 2023 | 63.61 | 63.96 | 62.71 | 62.98 | 949,719 | -1.06(-1.66%) |
Sep 18, 2023 | 64.26 | 64.77 | 64.01 | 64.05 | 550,245 | -0.30(-0.46%) |
Sep 15, 2023 | 64.49 | 65.07 | 63.95 | 64.35 | 2,545,308 | -0.26(-0.40%) |
Sep 14, 2023 | 63.96 | 64.75 | 63.34 | 64.61 | 1,109,410 | +1.57(+2.49%) |
Sep 13, 2023 | 63.27 | 63.86 | 62.86 | 63.03 | 970,364 | -0.43(-0.67%) |
Sep 12, 2023 | 62.92 | 63.91 | 62.91 | 63.46 | 796,210 | +0.31(+0.49%) |
Sep 11, 2023 | 64.73 | 64.94 | 62.66 | 63.15 | 1,125,709 | -1.12(-1.74%) |
Sep 08, 2023 | 64.21 | 65.10 | 64.06 | 64.27 | 910,195 | +0.28(+0.43%) |
Sep 07, 2023 | 64.53 | 64.75 | 63.89 | 64.00 | 989,776 | -0.75(-1.16%) |
Sep 06, 2023 | 65.09 | 65.49 | 64.42 | 64.75 | 875,309 | -0.58(-0.88%) |
Sep 05, 2023 | 66.65 | 66.65 | 64.72 | 65.33 | 808,776 | -1.78(-2.65%) |
Sep 01, 2023 | 66.72 | 67.22 | 66.63 | 67.10 | 587,666 | +0.75(+1.14%) |
Aug 31, 2023 | 66.13 | 66.81 | 66.05 | 66.35 | 760,505 | +0.41(+0.62%) |
Aug 30, 2023 | 65.80 | 66.35 | 65.75 | 65.94 | 399,612 | +0.27(+0.41%) |
Aug 29, 2023 | 64.74 | 65.78 | 64.67 | 65.67 | 632,951 | +0.77(+1.19%) |
Aug 28, 2023 | 64.73 | 65.32 | 64.60 | 64.90 | 427,226 | +0.34(+0.52%) |
Aug 25, 2023 | 64.67 | 64.99 | 64.21 | 64.56 | 404,282 | +0.03(+0.05%) |
Aug 24, 2023 | 64.86 | 65.42 | 64.44 | 64.53 | 484,813 | -0.58(-0.88%) |
Aug 23, 2023 | 64.30 | 65.29 | 63.96 | 65.11 | 424,461 | +0.81(+1.27%) |
Aug 22, 2023 | 64.46 | 64.73 | 63.85 | 64.29 | 602,363 | -0.10(-0.15%) |
Aug 21, 2023 | 64.45 | 64.80 | 64.06 | 64.39 | 663,050 | +0.10(+0.15%) |
Aug 18, 2023 | 63.67 | 65.03 | 63.47 | 64.29 | 695,755 | +0.05(+0.08%) |
Aug 17, 2023 | 65.52 | 65.66 | 64.02 | 64.24 | 896,760 | -1.24(-1.89%) |
Aug 16, 2023 | 66.02 | 66.48 | 65.46 | 65.48 | 612,255 | -0.69(-1.05%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.93 | 66.18 | 695,821 | -0.75(-1.13%) |
Aug 14, 2023 | 66.30 | 66.98 | 65.69 | 66.93 | 653,421 | +0.15(+0.22%) |
Aug 11, 2023 | 66.73 | 66.89 | 66.16 | 66.78 | 741,953 | -0.41(-0.61%) |
Aug 10, 2023 | 67.01 | 67.53 | 66.89 | 67.19 | 889,630 | +0.48(+0.71%) |
Aug 09, 2023 | 67.18 | 67.71 | 66.64 | 66.71 | 665,375 | -0.22(-0.33%) |
Aug 08, 2023 | 66.23 | 66.99 | 66.23 | 66.93 | 822,243 | +0.12(+0.18%) |
Aug 07, 2023 | 66.03 | 67.00 | 66.01 | 66.81 | 650,849 | +0.61(+0.91%) |
Aug 04, 2023 | 67.00 | 67.33 | 65.71 | 66.21 | 848,681 | -0.34(-0.51%) |
Aug 03, 2023 | 66.38 | 66.83 | 65.61 | 66.55 | 789,006 | -0.72(-1.08%) |
Aug 02, 2023 | 66.78 | 67.62 | 66.09 | 67.27 | 599,103 | -0.17(-0.25%) |
Aug 01, 2023 | 67.52 | 68.26 | 66.87 | 67.44 | 695,706 | -0.35(-0.51%) |
Jul 31, 2023 | 67.10 | 68.03 | 66.77 | 67.79 | 1,383,225 | +0.92(+1.38%) |
Jul 28, 2023 | 67.68 | 68.41 | 66.16 | 66.86 | 1,711,396 | -2.48(-3.58%) |
Jul 27, 2023 | 71.44 | 71.45 | 69.01 | 69.34 | 1,228,072 | -2.09(-2.93%) |
Jul 26, 2023 | 71.27 | 72.01 | 71.08 | 71.44 | 739,016 | +0.25(+0.35%) |
Jul 25, 2023 | 70.55 | 71.57 | 70.53 | 71.19 | 716,671 | +0.47(+0.66%) |
Jul 24, 2023 | 71.50 | 71.76 | 70.59 | 70.72 | 688,351 | -0.97(-1.36%) |
Jul 21, 2023 | 72.23 | 72.43 | 71.37 | 71.70 | 714,491 | -0.07(-0.10%) |
Jul 20, 2023 | 72.12 | 72.26 | 71.58 | 71.77 | 627,176 | -0.48(-0.66%) |
Jul 19, 2023 | 71.64 | 72.36 | 71.26 | 72.24 | 886,672 | +0.71(+1.00%) |
Jul 18, 2023 | 70.49 | 71.97 | 70.49 | 71.53 | 720,814 | +1.03(+1.46%) |
Jul 17, 2023 | 71.04 | 71.44 | 70.43 | 70.50 | 659,985 | -0.79(-1.11%) |
Jul 14, 2023 | 71.78 | 71.83 | 70.39 | 71.29 | 718,560 | +0.42(+0.59%) |
Jul 13, 2023 | 70.13 | 70.99 | 70.06 | 70.87 | 814,561 | +1.29(+1.85%) |
Jul 12, 2023 | 70.06 | 70.08 | 69.39 | 69.58 | 628,179 | +0.15(+0.21%) |
Jul 11, 2023 | 69.11 | 69.76 | 68.89 | 69.43 | 475,042 | +0.32(+0.46%) |
Jul 10, 2023 | 67.28 | 69.19 | 67.28 | 69.12 | 704,449 | +1.79(+2.65%) |
Jul 07, 2023 | 66.34 | 67.73 | 66.31 | 67.33 | 702,476 | +1.19(+1.80%) |
Jul 06, 2023 | 65.86 | 66.25 | 65.02 | 66.14 | 569,957 | -0.42(-0.63%) |
Jul 05, 2023 | 68.07 | 68.17 | 65.91 | 66.56 | 850,850 | -1.89(-2.75%) |
Jul 03, 2023 | 68.93 | 69.13 | 68.36 | 68.44 | 392,050 | -0.39(-0.56%) |
Jun 30, 2023 | 68.99 | 69.15 | 68.53 | 68.83 | 723,178 | +0.34(+0.49%) |
Jun 29, 2023 | 67.76 | 68.68 | 67.49 | 68.49 | 578,286 | +0.81(+1.20%) |
Jun 28, 2023 | 67.40 | 68.39 | 66.81 | 67.68 | 768,205 | +0.12(+0.18%) |
Jun 27, 2023 | 66.45 | 67.58 | 66.21 | 67.56 | 611,794 | +1.39(+2.10%) |
Jun 26, 2023 | 65.00 | 66.41 | 64.81 | 66.17 | 524,715 | +0.89(+1.37%) |
Jun 23, 2023 | 65.67 | 65.78 | 64.44 | 65.28 | 1,273,192 | -1.22(-1.84%) |
Jun 22, 2023 | 67.50 | 67.59 | 66.29 | 66.50 | 856,253 | -1.05(-1.56%) |
Jun 21, 2023 | 67.63 | 68.13 | 67.36 | 67.55 | 564,285 | -0.28(-0.41%) |
Jun 20, 2023 | 67.22 | 67.89 | 66.75 | 67.83 | 573,635 | +0.36(+0.53%) |
Jun 16, 2023 | 68.83 | 68.83 | 67.00 | 67.47 | 1,522,783 | -1.07(-1.56%) |
Jun 15, 2023 | 68.47 | 68.91 | 67.68 | 68.54 | 666,404 | -0.29(-0.42%) |
Jun 14, 2023 | 68.37 | 69.16 | 68.36 | 68.83 | 936,283 | +0.37(+0.54%) |
Jun 13, 2023 | 69.09 | 69.33 | 68.12 | 68.46 | 932,975 | -0.21(-0.30%) |
Jun 12, 2023 | 67.98 | 68.81 | 67.70 | 68.67 | 639,598 | +0.95(+1.40%) |
Jun 09, 2023 | 68.39 | 68.63 | 67.43 | 67.72 | 520,018 | -0.47(-0.68%) |
Jun 08, 2023 | 67.46 | 68.21 | 67.15 | 68.18 | 693,341 | +0.45(+0.66%) |
Jun 07, 2023 | 67.24 | 68.10 | 67.07 | 67.74 | 754,854 | +0.63(+0.94%) |
Jun 06, 2023 | 66.06 | 67.49 | 65.95 | 67.11 | 770,589 | +1.09(+1.65%) |
Jun 05, 2023 | 65.05 | 66.40 | 64.96 | 66.02 | 878,403 | +0.39(+0.59%) |
Jun 02, 2023 | 64.58 | 66.07 | 64.58 | 65.63 | 1,135,049 | +1.95(+3.06%) |
Jun 01, 2023 | 63.00 | 64.02 | 62.66 | 63.68 | 743,796 | +0.59(+0.94%) |
May 31, 2023 | 63.37 | 63.61 | 62.58 | 63.09 | 874,247 | -0.43(-0.67%) |
May 30, 2023 | 64.52 | 65.00 | 63.26 | 63.51 | 874,995 | -1.01(-1.56%) |
May 26, 2023 | 64.47 | 64.95 | 64.05 | 64.52 | 541,094 | +0.21(+0.32%) |
May 25, 2023 | 64.30 | 65.12 | 63.79 | 64.31 | 699,845 | +0.23(+0.36%) |
May 24, 2023 | 63.74 | 64.35 | 63.05 | 64.09 | 828,979 | +0.09(+0.14%) |
May 23, 2023 | 65.05 | 65.09 | 63.43 | 64.00 | 1,091,443 | -1.43(-2.18%) |
May 22, 2023 | 66.15 | 66.36 | 65.17 | 65.42 | 1,671,700 | -0.69(-1.05%) |
May 19, 2023 | 66.89 | 67.22 | 65.82 | 66.12 | 627,155 | -0.77(-1.15%) |
May 18, 2023 | 65.92 | 66.90 | 65.62 | 66.89 | 702,353 | +0.93(+1.41%) |
May 17, 2023 | 65.78 | 67.01 | 65.60 | 65.96 | 1,150,642 | +0.61(+0.94%) |
May 16, 2023 | 67.33 | 67.46 | 65.31 | 65.34 | 943,296 | -2.36(-3.48%) |
May 15, 2023 | 67.81 | 67.98 | 67.32 | 67.70 | 730,241 | +0.07(+0.10%) |
May 12, 2023 | 67.81 | 68.37 | 67.61 | 67.63 | 508,378 | -0.25(-0.36%) |
May 11, 2023 | 68.58 | 69.10 | 67.46 | 67.88 | 1,132,389 | -1.30(-1.87%) |
May 10, 2023 | 70.48 | 70.81 | 68.22 | 69.17 | 905,231 | -1.06(-1.51%) |
May 09, 2023 | 69.33 | 70.75 | 68.98 | 70.23 | 1,024,074 | +0.66(+0.95%) |
May 08, 2023 | 70.27 | 70.77 | 68.64 | 69.57 | 867,301 | -0.32(-0.45%) |
May 05, 2023 | 69.26 | 70.26 | 68.35 | 69.89 | 1,109,169 | +2.58(+3.84%) |
May 04, 2023 | 69.02 | 69.02 | 67.25 | 67.30 | 974,420 | -2.00(-2.89%) |
May 03, 2023 | 70.37 | 70.56 | 69.25 | 69.30 | 922,691 | -1.06(-1.51%) |
May 02, 2023 | 70.56 | 70.66 | 68.56 | 70.36 | 1,066,042 | -0.20(-0.28%) |
May 01, 2023 | 69.24 | 70.64 | 69.06 | 70.56 | 1,404,842 | +1.86(+2.71%) |
Apr 28, 2023 | 67.70 | 69.07 | 67.55 | 68.70 | 880,404 | +0.80(+1.18%) |
Apr 27, 2023 | 66.93 | 68.21 | 66.09 | 67.90 | 1,633,765 | +1.33(+1.99%) |
Apr 26, 2023 | 66.52 | 67.57 | 65.93 | 66.57 | 1,537,528 | +1.00(+1.52%) |
Apr 25, 2023 | 66.32 | 66.52 | 65.48 | 65.57 | 1,310,456 | -1.11(-1.66%) |
Apr 24, 2023 | 67.61 | 68.20 | 66.63 | 66.68 | 1,104,286 | -0.80(-1.19%) |
Apr 21, 2023 | 67.31 | 67.63 | 66.69 | 67.48 | 799,175 | +0.59(+0.89%) |
Apr 20, 2023 | 66.81 | 67.24 | 66.26 | 66.89 | 956,665 | +0.56(+0.85%) |
Apr 19, 2023 | 65.56 | 66.82 | 65.43 | 66.32 | 1,301,183 | +0.63(+0.96%) |
Apr 18, 2023 | 65.89 | 66.67 | 65.65 | 65.69 | 1,176,425 | +0.42(+0.64%) |
Apr 17, 2023 | 64.94 | 65.75 | 64.94 | 65.27 | 1,153,235 | +0.64(+1.00%) |
Apr 14, 2023 | 64.01 | 64.78 | 63.76 | 64.63 | 800,636 | +0.45(+0.69%) |
Apr 13, 2023 | 63.57 | 64.42 | 63.10 | 64.18 | 566,823 | +1.29(+2.05%) |
Apr 12, 2023 | 64.39 | 64.39 | 62.76 | 62.90 | 1,060,153 | -0.97(-1.52%) |
Apr 11, 2023 | 63.18 | 64.13 | 63.05 | 63.87 | 569,991 | +0.81(+1.29%) |
Apr 10, 2023 | 61.84 | 63.16 | 61.84 | 63.06 | 592,984 | +0.82(+1.32%) |
Apr 06, 2023 | 61.97 | 62.34 | 61.23 | 62.23 | 522,230 | +0.30(+0.48%) |
Apr 05, 2023 | 62.65 | 62.92 | 61.55 | 61.94 | 571,090 | -1.25(-1.97%) |
Apr 04, 2023 | 64.03 | 64.03 | 62.25 | 63.19 | 614,928 | -0.56(-0.89%) |
Apr 03, 2023 | 63.57 | 64.05 | 62.92 | 63.75 | 587,118 | +0.28(+0.44%) |
Mar 31, 2023 | 62.38 | 63.58 | 62.17 | 63.47 | 805,114 | +1.68(+2.72%) |
Mar 30, 2023 | 62.12 | 62.56 | 61.61 | 61.79 | 467,892 | +0.11(+0.18%) |
Mar 29, 2023 | 61.13 | 61.74 | 61.06 | 61.68 | 549,886 | +1.11(+1.83%) |
Mar 28, 2023 | 60.12 | 61.06 | 60.12 | 60.57 | 645,405 | +0.27(+0.44%) |
Mar 27, 2023 | 60.62 | 60.76 | 59.71 | 60.30 | 726,370 | +0.50(+0.83%) |
Mar 24, 2023 | 58.66 | 60.04 | 57.75 | 59.81 | 992,220 | +0.46(+0.77%) |
Mar 23, 2023 | 60.13 | 61.19 | 58.82 | 59.35 | 1,001,993 | -0.35(-0.58%) |
Mar 22, 2023 | 61.20 | 61.40 | 59.69 | 59.70 | 1,084,422 | -1.60(-2.62%) |
Mar 21, 2023 | 61.38 | 61.98 | 61.18 | 61.30 | 1,283,175 | +1.01(+1.67%) |
Mar 20, 2023 | 59.84 | 60.67 | 59.48 | 60.29 | 1,106,554 | +0.91(+1.53%) |
Mar 17, 2023 | 59.17 | 59.85 | 58.61 | 59.38 | 935,822 | -0.14(-0.23%) |
Mar 16, 2023 | 57.73 | 59.88 | 57.73 | 59.52 | 949,707 | +0.99(+1.69%) |
Mar 15, 2023 | 58.18 | 58.64 | 57.16 | 58.53 | 1,075,724 | -1.13(-1.89%) |
Mar 14, 2023 | 59.27 | 60.25 | 59.10 | 59.66 | 1,042,070 | +1.49(+2.57%) |
Mar 13, 2023 | 59.23 | 59.31 | 57.49 | 58.17 | 1,036,012 | -2.16(-3.58%) |
Mar 10, 2023 | 62.00 | 62.01 | 59.97 | 60.33 | 990,894 | -1.93(-3.09%) |
Mar 09, 2023 | 64.18 | 64.18 | 62.22 | 62.25 | 1,253,391 | -1.79(-2.79%) |
Mar 08, 2023 | 64.08 | 64.20 | 63.29 | 64.04 | 730,712 | -0.04(-0.06%) |
Mar 07, 2023 | 64.09 | 64.85 | 63.89 | 64.08 | 757,290 | +0.11(+0.17%) |
Mar 06, 2023 | 64.99 | 65.32 | 63.90 | 63.97 | 820,934 | -1.03(-1.58%) |
Mar 03, 2023 | 64.80 | 65.22 | 64.01 | 65.00 | 935,685 | +0.44(+0.69%) |
Mar 02, 2023 | 63.72 | 64.56 | 63.37 | 64.55 | 912,377 | +0.30(+0.46%) |
Mar 01, 2023 | 64.12 | 64.92 | 64.10 | 64.26 | 1,040,612 | -0.04(-0.06%) |
Feb 28, 2023 | 63.13 | 64.80 | 63.06 | 64.30 | 1,253,675 | +1.14(+1.80%) |
Feb 27, 2023 | 63.22 | 63.52 | 62.64 | 63.16 | 754,821 | +0.40(+0.65%) |
Feb 24, 2023 | 62.73 | 63.31 | 62.03 | 62.76 | 978,679 | -1.30(-2.03%) |
Feb 23, 2023 | 64.67 | 65.07 | 63.30 | 64.06 | 890,557 | -0.35(-0.54%) |
Feb 22, 2023 | 64.27 | 64.81 | 63.90 | 64.41 | 603,726 | +0.23(+0.35%) |
Feb 21, 2023 | 64.43 | 65.28 | 63.84 | 64.18 | 648,325 | -1.16(-1.78%) |
Feb 17, 2023 | 64.90 | 65.60 | 64.47 | 65.34 | 635,394 | +0.28(+0.42%) |
Feb 16, 2023 | 65.67 | 66.33 | 64.99 | 65.07 | 1,016,240 | -1.40(-2.11%) |
Feb 15, 2023 | 66.40 | 66.64 | 65.93 | 66.47 | 1,064,125 | +0.19(+0.28%) |
Feb 14, 2023 | 65.11 | 66.42 | 64.57 | 66.28 | 1,359,023 | +1.15(+1.76%) |
Feb 13, 2023 | 64.66 | 65.23 | 64.49 | 65.14 | 894,151 | +0.34(+0.52%) |
Feb 10, 2023 | 63.57 | 64.90 | 63.56 | 64.80 | 1,562,043 | +0.78(+1.22%) |
Feb 09, 2023 | 65.65 | 65.99 | 63.95 | 64.02 | 1,093,139 | -0.40(-0.63%) |
Feb 08, 2023 | 65.40 | 65.69 | 63.83 | 64.43 | 838,263 | -1.17(-1.79%) |
Feb 07, 2023 | 63.98 | 65.66 | 63.52 | 65.60 | 1,274,095 | +1.44(+2.25%) |
Feb 06, 2023 | 65.35 | 65.61 | 63.65 | 64.16 | 1,030,013 | -1.47(-2.24%) |
Feb 03, 2023 | 64.13 | 65.98 | 63.65 | 65.63 | 2,817,039 | +4.28(+6.98%) |
Feb 02, 2023 | 61.94 | 61.94 | 60.24 | 61.34 | 1,464,698 | -0.21(-0.34%) |