Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 62.92 | 63.42 | 62.66 | 63.20 | 418,949 | +0.10(+0.15%) |
Nov 29, 2023 | 63.28 | 63.40 | 62.89 | 63.11 | 453,844 | +0.20(+0.32%) |
Nov 28, 2023 | 62.92 | 63.53 | 62.71 | 62.91 | 603,334 | +0.28(+0.44%) |
Nov 27, 2023 | 62.16 | 62.72 | 61.81 | 62.63 | 432,297 | +0.42(+0.68%) |
Nov 24, 2023 | 61.63 | 62.24 | 61.56 | 62.21 | 406,327 | +0.45(+0.73%) |
Nov 22, 2023 | 62.10 | 62.19 | 61.36 | 61.76 | 431,906 | +0.10(+0.16%) |
Nov 21, 2023 | 61.63 | 62.17 | 61.58 | 61.66 | 1,181,717 | +0.38(+0.61%) |
Nov 20, 2023 | 60.28 | 61.38 | 60.03 | 61.29 | 1,561,137 | +0.72(+1.20%) |
Nov 17, 2023 | 59.98 | 60.87 | 59.77 | 60.56 | 1,218,862 | +0.92(+1.54%) |
Nov 16, 2023 | 59.41 | 59.84 | 59.28 | 59.64 | 382,040 | +1.38(+2.37%) |
Nov 15, 2023 | 58.40 | 58.78 | 58.23 | 58.26 | 274,180 | -0.65(-1.10%) |
Nov 14, 2023 | 58.18 | 58.94 | 58.18 | 58.91 | 329,265 | +1.70(+2.97%) |
Nov 13, 2023 | 57.35 | 57.51 | 57.10 | 57.21 | 457,684 | -0.12(-0.21%) |
Nov 10, 2023 | 57.12 | 57.43 | 56.74 | 57.33 | 402,817 | +0.48(+0.84%) |
Nov 09, 2023 | 57.42 | 57.69 | 56.80 | 56.85 | 385,578 | -0.22(-0.38%) |
Nov 08, 2023 | 56.78 | 57.08 | 56.51 | 57.06 | 382,242 | -0.74(-1.28%) |
Nov 07, 2023 | 58.10 | 58.16 | 57.67 | 57.81 | 320,866 | -0.23(-0.40%) |
Nov 06, 2023 | 58.15 | 58.28 | 57.71 | 58.04 | 325,288 | -0.36(-0.61%) |
Nov 03, 2023 | 59.31 | 59.41 | 58.34 | 58.40 | 427,447 | +0.32(+0.55%) |
Nov 02, 2023 | 57.84 | 58.23 | 57.79 | 58.08 | 434,042 | +0.68(+1.18%) |
Nov 01, 2023 | 56.75 | 57.55 | 56.60 | 57.40 | 411,698 | +0.86(+1.51%) |
Oct 31, 2023 | 56.23 | 56.59 | 56.00 | 56.55 | 355,623 | -0.07(-0.12%) |
Oct 30, 2023 | 56.82 | 57.10 | 56.15 | 56.61 | 363,069 | +0.32(+0.57%) |
Oct 27, 2023 | 57.29 | 57.29 | 56.18 | 56.29 | 698,465 | -0.46(-0.81%) |
Oct 26, 2023 | 57.23 | 57.45 | 56.62 | 56.75 | 428,085 | +0.71(+1.27%) |
Oct 25, 2023 | 56.11 | 56.56 | 55.88 | 56.04 | 332,348 | -0.14(-0.25%) |
Oct 24, 2023 | 55.83 | 56.28 | 55.78 | 56.18 | 439,803 | +0.83(+1.49%) |
Oct 23, 2023 | 55.05 | 55.74 | 54.70 | 55.35 | 401,444 | -0.02(-0.03%) |
Oct 20, 2023 | 55.65 | 55.94 | 55.32 | 55.37 | 352,399 | -0.51(-0.91%) |
Oct 19, 2023 | 56.08 | 56.47 | 55.75 | 55.88 | 613,737 | -0.17(-0.30%) |
Oct 18, 2023 | 56.81 | 56.95 | 55.95 | 56.05 | 335,307 | -0.55(-0.96%) |
Oct 17, 2023 | 56.75 | 56.95 | 56.34 | 56.59 | 323,340 | -0.15(-0.27%) |
Oct 16, 2023 | 56.49 | 56.95 | 56.12 | 56.74 | 281,835 | +0.05(+0.08%) |
Oct 13, 2023 | 57.05 | 57.28 | 56.45 | 56.70 | 401,754 | +0.78(+1.40%) |
Oct 12, 2023 | 56.52 | 56.67 | 55.59 | 55.92 | 505,863 | -1.23(-2.15%) |
Oct 11, 2023 | 56.99 | 57.22 | 56.64 | 57.15 | 467,783 | +0.51(+0.90%) |
Oct 10, 2023 | 56.29 | 56.72 | 56.14 | 56.64 | 413,859 | +1.04(+1.88%) |
Oct 09, 2023 | 55.14 | 55.66 | 54.93 | 55.60 | 441,642 | +0.42(+0.77%) |
Oct 06, 2023 | 53.72 | 55.24 | 53.28 | 55.17 | 553,278 | -0.03(-0.05%) |
Oct 05, 2023 | 54.86 | 55.39 | 54.63 | 55.20 | 509,719 | +0.54(+0.98%) |
Oct 04, 2023 | 54.95 | 55.03 | 53.92 | 54.67 | 432,428 | +0.56(+1.04%) |
Oct 03, 2023 | 53.70 | 54.23 | 53.03 | 54.10 | 616,670 | -0.62(-1.13%) |
Oct 02, 2023 | 56.26 | 56.46 | 54.50 | 54.72 | 512,387 | -2.27(-3.99%) |
Sep 29, 2023 | 57.52 | 57.62 | 56.66 | 57.00 | 415,091 | +0.79(+1.40%) |
Sep 28, 2023 | 56.64 | 56.85 | 56.17 | 56.21 | 578,434 | -0.57(-1.01%) |
Sep 27, 2023 | 57.40 | 57.45 | 56.66 | 56.78 | 409,833 | -1.08(-1.87%) |
Sep 26, 2023 | 58.64 | 58.67 | 57.79 | 57.86 | 297,237 | -0.81(-1.38%) |
Sep 25, 2023 | 58.20 | 58.80 | 58.60 | 58.67 | 451,038 | -0.89(-1.50%) |
Sep 22, 2023 | 59.79 | 60.09 | 59.56 | 59.56 | 257,353 | -0.55(-0.92%) |
Sep 21, 2023 | 60.41 | 60.61 | 60.05 | 60.12 | 234,384 | -0.62(-1.02%) |
Sep 20, 2023 | 60.82 | 61.33 | 60.61 | 60.74 | 266,241 | +0.89(+1.49%) |
Sep 19, 2023 | 60.16 | 60.43 | 59.85 | 59.85 | 278,629 | -0.38(-0.62%) |
Sep 18, 2023 | 60.24 | 60.45 | 59.91 | 60.22 | 284,460 | -0.16(-0.26%) |
Sep 15, 2023 | 60.78 | 61.18 | 60.36 | 60.38 | 519,465 | -0.55(-0.91%) |
Sep 14, 2023 | 60.25 | 61.03 | 60.24 | 60.94 | 281,960 | +1.14(+1.90%) |
Sep 13, 2023 | 59.04 | 60.01 | 59.03 | 59.80 | 290,095 | +0.23(+0.39%) |
Sep 12, 2023 | 59.46 | 59.73 | 59.26 | 59.56 | 301,715 | -0.16(-0.27%) |
Sep 11, 2023 | 59.44 | 59.97 | 59.38 | 59.72 | 512,620 | +0.34(+0.57%) |
Sep 08, 2023 | 59.10 | 59.48 | 59.09 | 59.39 | 267,562 | +0.24(+0.41%) |
Sep 07, 2023 | 58.55 | 59.28 | 58.52 | 59.14 | 312,207 | +1.17(+2.01%) |
Sep 06, 2023 | 57.89 | 58.03 | 57.71 | 57.98 | 218,280 | -0.07(-0.11%) |
Sep 05, 2023 | 58.52 | 58.63 | 57.98 | 58.04 | 282,324 | -1.09(-1.84%) |
Sep 01, 2023 | 59.68 | 59.68 | 58.80 | 59.13 | 385,174 | -0.29(-0.49%) |
Aug 31, 2023 | 60.22 | 60.22 | 59.42 | 59.42 | 196,845 | -0.47(-0.78%) |
Aug 30, 2023 | 60.23 | 60.26 | 59.72 | 59.89 | 398,435 | +0.34(+0.57%) |
Aug 29, 2023 | 58.83 | 59.61 | 58.70 | 59.56 | 293,228 | +0.91(+1.55%) |
Aug 28, 2023 | 58.46 | 58.91 | 58.46 | 58.64 | 206,341 | +0.20(+0.34%) |
Aug 25, 2023 | 58.37 | 58.62 | 58.19 | 58.45 | 220,308 | +0.48(+0.83%) |
Aug 24, 2023 | 58.19 | 58.78 | 57.95 | 57.97 | 252,418 | -0.42(-0.72%) |
Aug 23, 2023 | 58.10 | 58.49 | 58.01 | 58.39 | 343,009 | +1.16(+2.02%) |
Aug 22, 2023 | 57.30 | 57.44 | 57.01 | 57.23 | 344,593 | -0.32(-0.56%) |
Aug 21, 2023 | 57.50 | 57.57 | 57.15 | 57.55 | 442,667 | -0.14(-0.24%) |
Aug 18, 2023 | 57.53 | 57.94 | 57.46 | 57.69 | 330,877 | +0.46(+0.80%) |
Aug 17, 2023 | 57.71 | 57.92 | 57.19 | 57.23 | 212,914 | -0.66(-1.14%) |
Aug 16, 2023 | 58.15 | 58.29 | 57.89 | 57.89 | 214,621 | -0.14(-0.24%) |
Aug 15, 2023 | 58.35 | 58.44 | 57.93 | 58.03 | 246,672 | -1.07(-1.81%) |
Aug 14, 2023 | 59.03 | 59.22 | 58.64 | 59.10 | 248,898 | -0.51(-0.85%) |
Aug 11, 2023 | 59.62 | 59.88 | 59.39 | 59.61 | 403,583 | +0.01(+0.02%) |
Aug 10, 2023 | 59.92 | 60.09 | 59.49 | 59.60 | 294,059 | +0.22(+0.36%) |
Aug 09, 2023 | 58.99 | 59.54 | 58.98 | 59.39 | 664,637 | -0.01(-0.02%) |
Aug 08, 2023 | 59.09 | 59.45 | 59.06 | 59.40 | 394,561 | +0.66(+1.12%) |
Aug 07, 2023 | 58.90 | 59.06 | 58.47 | 58.74 | 547,983 | -0.33(-0.56%) |
Aug 04, 2023 | 59.24 | 59.65 | 58.91 | 59.07 | 368,222 | +0.13(+0.22%) |
Aug 03, 2023 | 59.23 | 59.34 | 58.73 | 58.93 | 400,159 | -1.37(-2.28%) |
Aug 02, 2023 | 60.46 | 60.69 | 60.12 | 60.31 | 324,085 | -1.43(-2.31%) |
Aug 01, 2023 | 62.32 | 62.47 | 61.73 | 61.74 | 526,972 | -1.61(-2.54%) |
Jul 31, 2023 | 63.50 | 63.90 | 63.15 | 63.34 | 193,573 | +0.23(+0.36%) |
Jul 28, 2023 | 63.81 | 63.81 | 63.00 | 63.12 | 270,757 | -0.41(-0.65%) |
Jul 27, 2023 | 64.22 | 64.38 | 63.53 | 63.53 | 214,603 | -1.09(-1.69%) |
Jul 26, 2023 | 64.24 | 64.87 | 64.13 | 64.62 | 294,511 | +0.13(+0.20%) |
Jul 25, 2023 | 63.90 | 64.60 | 63.83 | 64.49 | 187,797 | -0.30(-0.46%) |
Jul 24, 2023 | 65.03 | 65.09 | 64.59 | 64.79 | 273,069 | +0.20(+0.31%) |
Jul 21, 2023 | 64.33 | 64.78 | 64.24 | 64.59 | 369,681 | -0.16(-0.25%) |
Jul 20, 2023 | 64.21 | 64.81 | 63.89 | 64.75 | 593,142 | +0.55(+0.86%) |
Jul 19, 2023 | 63.92 | 64.43 | 63.85 | 64.20 | 271,860 | +1.15(+1.82%) |
Jul 18, 2023 | 63.51 | 63.54 | 62.58 | 63.05 | 281,007 | -0.49(-0.77%) |
Jul 17, 2023 | 63.82 | 63.90 | 63.38 | 63.54 | 426,725 | -0.32(-0.50%) |
Jul 14, 2023 | 63.94 | 64.07 | 63.80 | 63.86 | 369,212 | +0.20(+0.31%) |
Jul 13, 2023 | 63.11 | 63.66 | 63.02 | 63.66 | 213,664 | +1.08(+1.73%) |
Jul 12, 2023 | 61.84 | 62.73 | 61.84 | 62.58 | 313,065 | +1.31(+2.13%) |
Jul 11, 2023 | 60.52 | 61.28 | 60.33 | 61.28 | 279,855 | +0.68(+1.12%) |
Jul 10, 2023 | 60.88 | 60.97 | 60.40 | 60.60 | 304,795 | -0.50(-0.82%) |
Jul 07, 2023 | 61.24 | 61.42 | 60.73 | 61.10 | 344,531 | -0.83(-1.34%) |
Jul 06, 2023 | 61.89 | 62.04 | 61.49 | 61.92 | 364,004 | -0.42(-0.68%) |
Jul 05, 2023 | 62.59 | 62.90 | 62.22 | 62.35 | 611,166 | -1.20(-1.89%) |
Jul 03, 2023 | 63.29 | 63.58 | 63.18 | 63.55 | 302,378 | +0.25(+0.40%) |
Jun 30, 2023 | 62.95 | 63.30 | 62.86 | 63.30 | 256,595 | +1.07(+1.72%) |
Jun 29, 2023 | 61.98 | 62.41 | 61.64 | 62.23 | 295,755 | -0.83(-1.31%) |
Jun 28, 2023 | 63.37 | 63.40 | 62.86 | 63.05 | 222,167 | -0.47(-0.74%) |
Jun 27, 2023 | 63.48 | 63.60 | 63.30 | 63.52 | 219,527 | +0.47(+0.75%) |
Jun 26, 2023 | 62.89 | 63.22 | 62.71 | 63.05 | 249,149 | +0.47(+0.75%) |
Jun 23, 2023 | 63.09 | 63.34 | 62.54 | 62.58 | 274,320 | -0.46(-0.73%) |
Jun 22, 2023 | 63.03 | 63.08 | 62.73 | 63.04 | 212,243 | -0.70(-1.09%) |
Jun 21, 2023 | 63.20 | 63.78 | 62.95 | 63.74 | 307,292 | -0.03(-0.04%) |
Jun 20, 2023 | 63.80 | 63.97 | 63.48 | 63.77 | 348,821 | -0.09(-0.15%) |
Jun 16, 2023 | 64.58 | 64.75 | 63.81 | 63.86 | 648,344 | +0.64(+1.01%) |
Jun 15, 2023 | 62.73 | 63.24 | 62.66 | 63.22 | 276,924 | +1.13(+1.82%) |
Jun 14, 2023 | 62.35 | 62.61 | 61.86 | 62.09 | 365,133 | -0.16(-0.26%) |
Jun 13, 2023 | 62.42 | 62.47 | 62.07 | 62.25 | 345,735 | -0.12(-0.20%) |
Jun 12, 2023 | 62.82 | 62.85 | 62.18 | 62.38 | 353,502 | -0.86(-1.35%) |
Jun 09, 2023 | 63.12 | 63.34 | 62.88 | 63.23 | 278,425 | +0.26(+0.42%) |
Jun 08, 2023 | 62.55 | 63.02 | 62.48 | 62.97 | 399,553 | +0.18(+0.28%) |
Jun 07, 2023 | 62.95 | 63.00 | 62.44 | 62.79 | 402,422 | -0.49(-0.77%) |
Jun 06, 2023 | 63.18 | 63.43 | 62.88 | 63.28 | 390,035 | +0.32(+0.51%) |
Jun 05, 2023 | 62.69 | 63.41 | 62.53 | 62.96 | 504,519 | +0.27(+0.44%) |
Jun 02, 2023 | 62.39 | 62.87 | 62.34 | 62.69 | 698,095 | -0.42(-0.67%) |
Jun 01, 2023 | 62.68 | 63.17 | 62.32 | 63.11 | 470,963 | +0.12(+0.19%) |
May 31, 2023 | 62.75 | 63.04 | 62.47 | 62.99 | 391,190 | +0.41(+0.65%) |
May 30, 2023 | 62.85 | 62.97 | 62.40 | 62.58 | 461,838 | +0.64(+1.03%) |
May 26, 2023 | 61.91 | 62.04 | 61.51 | 61.95 | 439,762 | +0.52(+0.84%) |
May 25, 2023 | 61.08 | 61.53 | 60.80 | 61.43 | 394,896 | -0.70(-1.13%) |
May 24, 2023 | 62.24 | 62.37 | 61.98 | 62.13 | 332,218 | -1.09(-1.72%) |
May 23, 2023 | 63.40 | 63.56 | 63.10 | 63.22 | 301,059 | +0.16(+0.26%) |
May 22, 2023 | 63.05 | 63.34 | 62.81 | 63.05 | 278,908 | +0.09(+0.14%) |
May 19, 2023 | 62.90 | 63.52 | 62.75 | 62.96 | 475,679 | +0.09(+0.14%) |
May 18, 2023 | 64.25 | 64.29 | 62.49 | 62.87 | 637,897 | -2.92(-4.45%) |
May 17, 2023 | 65.99 | 65.99 | 65.26 | 65.80 | 534,485 | -0.36(-0.55%) |
May 16, 2023 | 66.89 | 67.11 | 66.16 | 66.16 | 415,650 | -0.64(-0.97%) |
May 15, 2023 | 66.88 | 66.93 | 66.27 | 66.81 | 831,213 | -0.61(-0.90%) |
May 12, 2023 | 66.31 | 67.65 | 66.25 | 67.41 | 2,055,846 | +1.34(+2.03%) |
May 11, 2023 | 66.22 | 66.30 | 65.61 | 66.07 | 658,995 | -0.69(-1.03%) |
May 10, 2023 | 66.10 | 66.82 | 65.97 | 66.76 | 532,448 | +0.36(+0.55%) |
May 09, 2023 | 65.80 | 66.53 | 65.75 | 66.40 | 478,802 | +0.15(+0.23%) |
May 08, 2023 | 66.44 | 66.88 | 66.22 | 66.24 | 174,181 | -0.28(-0.42%) |
May 05, 2023 | 65.95 | 66.53 | 65.79 | 66.52 | 302,947 | +0.31(+0.47%) |
May 04, 2023 | 65.43 | 66.60 | 65.43 | 66.22 | 366,244 | +1.15(+1.77%) |
May 03, 2023 | 65.01 | 65.54 | 64.72 | 65.06 | 246,013 | +0.11(+0.17%) |
May 02, 2023 | 64.12 | 64.98 | 64.08 | 64.95 | 306,049 | -0.29(-0.45%) |
May 01, 2023 | 65.05 | 65.54 | 64.84 | 65.24 | 189,811 | +0.16(+0.25%) |
Apr 28, 2023 | 64.99 | 65.40 | 64.90 | 65.08 | 202,037 | -0.11(-0.17%) |
Apr 27, 2023 | 64.54 | 65.30 | 64.48 | 65.19 | 231,438 | +0.64(+0.98%) |
Apr 26, 2023 | 65.05 | 65.11 | 64.47 | 64.55 | 223,955 | -0.28(-0.43%) |
Apr 25, 2023 | 64.76 | 65.13 | 64.63 | 64.83 | 280,400 | +0.27(+0.42%) |
Apr 24, 2023 | 64.55 | 64.65 | 64.21 | 64.56 | 315,035 | -0.24(-0.36%) |
Apr 21, 2023 | 64.89 | 65.07 | 64.24 | 64.80 | 346,736 | +0.73(+1.13%) |
Apr 20, 2023 | 63.97 | 64.21 | 63.73 | 64.07 | 312,165 | +0.60(+0.94%) |
Apr 19, 2023 | 63.64 | 63.97 | 63.38 | 63.47 | 208,398 | +0.52(+0.82%) |
Apr 18, 2023 | 63.07 | 63.15 | 62.87 | 62.95 | 242,501 | -0.15(-0.23%) |
Apr 17, 2023 | 63.18 | 63.36 | 62.67 | 63.10 | 478,590 | -0.13(-0.20%) |
Apr 14, 2023 | 64.00 | 64.04 | 62.95 | 63.23 | 587,894 | -2.23(-3.41%) |
Apr 13, 2023 | 65.28 | 65.68 | 64.83 | 65.46 | 298,956 | +0.28(+0.43%) |
Apr 12, 2023 | 65.50 | 65.65 | 65.11 | 65.18 | 289,366 | +0.57(+0.89%) |
Apr 11, 2023 | 64.53 | 64.83 | 64.45 | 64.61 | 268,194 | -0.12(-0.18%) |
Apr 10, 2023 | 64.40 | 64.73 | 63.94 | 64.73 | 239,023 | -0.05(-0.07%) |
Apr 06, 2023 | 64.73 | 65.03 | 64.34 | 64.77 | 445,844 | +0.85(+1.34%) |
Apr 05, 2023 | 63.77 | 64.23 | 63.64 | 63.92 | 583,745 | +1.23(+1.96%) |
Apr 04, 2023 | 61.75 | 62.93 | 61.75 | 62.69 | 365,921 | +1.00(+1.62%) |
Apr 03, 2023 | 61.33 | 61.91 | 61.04 | 61.69 | 398,611 | -0.06(-0.10%) |
Mar 31, 2023 | 61.62 | 61.95 | 61.54 | 61.76 | 336,611 | +0.53(+0.86%) |
Mar 30, 2023 | 60.71 | 61.34 | 60.69 | 61.23 | 270,826 | +0.93(+1.54%) |
Mar 29, 2023 | 59.96 | 60.47 | 59.90 | 60.30 | 357,196 | +0.31(+0.51%) |
Mar 28, 2023 | 59.60 | 60.24 | 59.59 | 59.99 | 293,453 | +0.38(+0.64%) |
Mar 27, 2023 | 59.49 | 59.88 | 59.49 | 59.61 | 320,409 | +0.28(+0.47%) |
Mar 24, 2023 | 58.19 | 59.36 | 58.19 | 59.33 | 391,841 | +0.94(+1.60%) |
Mar 23, 2023 | 58.73 | 59.12 | 58.12 | 58.39 | 591,088 | +0.52(+0.89%) |
Mar 22, 2023 | 57.92 | 58.81 | 57.80 | 57.88 | 346,279 | -0.19(-0.33%) |
Mar 21, 2023 | 58.90 | 58.96 | 57.57 | 58.07 | 275,639 | -0.72(-1.22%) |
Mar 20, 2023 | 58.66 | 59.00 | 58.36 | 58.79 | 307,964 | +0.94(+1.62%) |
Mar 17, 2023 | 57.43 | 57.98 | 57.21 | 57.85 | 507,274 | -0.84(-1.42%) |
Mar 16, 2023 | 57.64 | 58.75 | 57.54 | 58.69 | 486,770 | +0.94(+1.62%) |
Mar 15, 2023 | 57.98 | 58.21 | 57.17 | 57.75 | 768,434 | -0.96(-1.64%) |
Mar 14, 2023 | 58.99 | 59.18 | 58.27 | 58.71 | 409,126 | +0.14(+0.23%) |
Mar 13, 2023 | 58.81 | 59.16 | 58.31 | 58.58 | 562,595 | +1.86(+3.28%) |
Mar 10, 2023 | 57.95 | 57.97 | 56.67 | 56.71 | 465,763 | +0.48(+0.86%) |
Mar 09, 2023 | 56.51 | 56.93 | 56.11 | 56.23 | 233,454 | -0.14(-0.24%) |
Mar 08, 2023 | 55.72 | 56.39 | 55.67 | 56.37 | 252,109 | +0.94(+1.69%) |
Mar 07, 2023 | 56.29 | 56.49 | 55.24 | 55.43 | 292,838 | -1.14(-2.01%) |
Mar 06, 2023 | 56.33 | 56.71 | 56.32 | 56.57 | 256,382 | -0.02(-0.03%) |
Mar 03, 2023 | 55.93 | 56.59 | 55.63 | 56.59 | 258,955 | +0.36(+0.65%) |
Mar 02, 2023 | 55.52 | 56.26 | 55.51 | 56.22 | 231,859 | +0.50(+0.90%) |
Mar 01, 2023 | 55.82 | 55.93 | 55.34 | 55.72 | 453,160 | -1.42(-2.48%) |
Feb 28, 2023 | 57.63 | 57.90 | 56.99 | 57.14 | 336,646 | -1.02(-1.75%) |
Feb 27, 2023 | 58.11 | 58.69 | 58.00 | 58.16 | 269,667 | +0.57(+0.99%) |
Feb 24, 2023 | 57.52 | 57.70 | 57.34 | 57.59 | 252,525 | -0.53(-0.91%) |
Feb 23, 2023 | 58.30 | 58.45 | 57.80 | 58.11 | 194,203 | -0.28(-0.48%) |
Feb 22, 2023 | 58.59 | 59.00 | 58.29 | 58.39 | 295,325 | -0.11(-0.19%) |
Feb 21, 2023 | 58.96 | 59.08 | 58.50 | 58.50 | 311,947 | -0.07(-0.12%) |
Feb 17, 2023 | 58.10 | 58.79 | 58.04 | 58.58 | 270,320 | +1.40(+2.45%) |
Feb 16, 2023 | 57.06 | 57.50 | 56.56 | 57.18 | 226,077 | -0.63(-1.08%) |
Feb 15, 2023 | 57.40 | 57.91 | 57.33 | 57.80 | 228,951 | -0.54(-0.92%) |
Feb 14, 2023 | 58.34 | 58.83 | 58.10 | 58.34 | 320,684 | +0.45(+0.78%) |
Feb 13, 2023 | 57.73 | 58.22 | 57.67 | 57.89 | 271,214 | +0.94(+1.64%) |
Feb 10, 2023 | 56.76 | 57.00 | 56.50 | 56.95 | 302,590 | +0.47(+0.84%) |
Feb 09, 2023 | 57.25 | 57.39 | 56.40 | 56.48 | 310,910 | +0.25(+0.44%) |
Feb 08, 2023 | 56.92 | 56.97 | 56.07 | 56.23 | 216,457 | -0.50(-0.88%) |
Feb 07, 2023 | 56.63 | 57.00 | 56.28 | 56.73 | 200,459 | -0.40(-0.70%) |
Feb 06, 2023 | 56.93 | 57.15 | 56.57 | 57.13 | 302,570 | +0.51(+0.90%) |
Feb 03, 2023 | 57.36 | 57.44 | 56.51 | 56.62 | 290,046 | -1.25(-2.17%) |
Feb 02, 2023 | 57.86 | 58.32 | 57.48 | 57.88 | 306,167 | -0.19(-0.33%) |
Feb 01, 2023 | 57.31 | 58.13 | 56.91 | 58.07 | 515,112 | +0.15(+0.25%) |
Jan 31, 2023 | 57.59 | 57.98 | 57.30 | 57.92 | 220,377 | -0.09(-0.16%) |
Jan 30, 2023 | 58.09 | 58.52 | 58.00 | 58.01 | 262,408 | +0.21(+0.36%) |
Jan 27, 2023 | 57.55 | 58.11 | 57.47 | 57.80 | 257,127 | -0.56(-0.96%) |
Jan 26, 2023 | 58.38 | 58.41 | 58.00 | 58.37 | 233,966 | -0.24(-0.40%) |
Jan 25, 2023 | 58.16 | 58.63 | 58.05 | 58.60 | 234,494 | +0.45(+0.77%) |
Jan 24, 2023 | 57.87 | 58.19 | 57.47 | 58.16 | 221,551 | +0.14(+0.23%) |
Jan 23, 2023 | 57.64 | 58.26 | 57.50 | 58.02 | 289,217 | -0.45(-0.78%) |
Jan 20, 2023 | 58.36 | 58.48 | 57.97 | 58.48 | 310,555 | +0.12(+0.20%) |
Jan 19, 2023 | 57.91 | 58.49 | 57.89 | 58.36 | 354,220 | +0.45(+0.77%) |
Jan 18, 2023 | 58.23 | 58.41 | 57.81 | 57.91 | 327,562 | -0.05(-0.09%) |
Jan 17, 2023 | 57.30 | 58.15 | 57.30 | 57.97 | 311,852 | +0.61(+1.06%) |
Jan 13, 2023 | 57.00 | 57.60 | 57.00 | 57.36 | 317,413 | -0.15(-0.25%) |
Jan 12, 2023 | 57.62 | 57.82 | 56.98 | 57.50 | 257,081 | +0.26(+0.46%) |
Jan 11, 2023 | 56.72 | 57.25 | 56.66 | 57.24 | 339,709 | +0.64(+1.12%) |
Jan 10, 2023 | 56.78 | 56.87 | 56.30 | 56.61 | 338,124 | -0.50(-0.87%) |
Jan 09, 2023 | 57.06 | 57.71 | 56.97 | 57.10 | 509,372 | -0.81(-1.40%) |
Jan 06, 2023 | 56.11 | 57.94 | 56.11 | 57.91 | 619,319 | +2.19(+3.93%) |
Jan 05, 2023 | 56.09 | 56.34 | 55.54 | 55.72 | 527,070 | -0.64(-1.13%) |
Jan 04, 2023 | 56.09 | 56.80 | 56.00 | 56.36 | 532,895 | +1.42(+2.58%) |
Jan 03, 2023 | 54.67 | 55.12 | 54.36 | 54.94 | 491,083 | +0.15(+0.28%) |
Dec 30, 2022 | 54.90 | 55.12 | 54.38 | 54.79 | 241,481 | -0.38(-0.69%) |
Dec 29, 2022 | 54.80 | 55.35 | 54.80 | 55.17 | 313,584 | +0.74(+1.35%) |
Dec 28, 2022 | 55.23 | 55.51 | 54.41 | 54.43 | 391,029 | -0.68(-1.24%) |
Dec 27, 2022 | 54.57 | 55.16 | 54.50 | 55.12 | 247,489 | -0.15(-0.26%) |
Dec 23, 2022 | 54.83 | 55.26 | 54.52 | 55.26 | 263,030 | +0.47(+0.86%) |
Dec 22, 2022 | 54.55 | 54.81 | 54.02 | 54.79 | 328,881 | -0.35(-0.64%) |
Dec 21, 2022 | 54.81 | 55.20 | 54.74 | 55.14 | 539,119 | +0.05(+0.10%) |
Dec 20, 2022 | 54.66 | 55.23 | 54.61 | 55.09 | 408,309 | +0.13(+0.23%) |
Dec 19, 2022 | 55.27 | 55.51 | 54.77 | 54.96 | 473,500 | -0.20(-0.36%) |
Dec 16, 2022 | 55.20 | 55.44 | 54.78 | 55.16 | 492,297 | -1.33(-2.35%) |
Dec 15, 2022 | 57.20 | 57.35 | 56.35 | 56.49 | 413,740 | -0.86(-1.50%) |
Dec 14, 2022 | 57.58 | 58.10 | 57.15 | 57.35 | 422,649 | +0.35(+0.62%) |
Dec 13, 2022 | 57.33 | 57.77 | 56.70 | 57.00 | 410,423 | +0.26(+0.46%) |
Dec 12, 2022 | 56.66 | 56.80 | 56.32 | 56.73 | 339,616 | +0.12(+0.21%) |
Dec 09, 2022 | 56.60 | 57.10 | 56.58 | 56.61 | 399,694 | -0.43(-0.75%) |
Dec 08, 2022 | 56.32 | 57.21 | 56.20 | 57.04 | 688,810 | +0.74(+1.31%) |
Dec 07, 2022 | 56.52 | 56.86 | 56.20 | 56.31 | 337,422 | -0.19(-0.34%) |
Dec 06, 2022 | 56.52 | 56.71 | 56.05 | 56.50 | 321,575 | -0.36(-0.64%) |
Dec 05, 2022 | 56.81 | 57.18 | 56.53 | 56.86 | 394,105 | +0.13(+0.22%) |
Dec 02, 2022 | 56.56 | 57.07 | 56.43 | 56.73 | 377,883 | -0.35(-0.60%) |