Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.95 | 76.17 | 75.49 | 75.66 | 59,453 | -0.48(-0.63%) |
Dec 28, 2023 | 76.28 | 76.33 | 76.07 | 76.14 | 37,547 | -0.12(-0.16%) |
Dec 27, 2023 | 76.13 | 76.36 | 76.08 | 76.26 | 73,926 | +0.20(+0.26%) |
Dec 26, 2023 | 75.92 | 76.16 | 75.77 | 76.06 | 38,449 | +0.29(+0.38%) |
Dec 22, 2023 | 75.84 | 76.20 | 75.46 | 75.77 | 23,367 | -0.36(-0.47%) |
Dec 21, 2023 | 75.83 | 76.14 | 75.46 | 76.13 | 48,423 | +0.99(+1.32%) |
Dec 20, 2023 | 76.20 | 76.58 | 75.14 | 75.14 | 88,504 | -1.39(-1.81%) |
Dec 19, 2023 | 76.09 | 76.55 | 76.09 | 76.53 | 36,193 | +0.72(+0.95%) |
Dec 18, 2023 | 75.44 | 75.96 | 75.44 | 75.81 | 37,412 | +0.42(+0.56%) |
Dec 15, 2023 | 75.20 | 75.49 | 75.12 | 75.39 | 33,502 | +0.12(+0.16%) |
Dec 14, 2023 | 75.06 | 75.55 | 74.73 | 75.27 | 153,935 | +0.72(+0.96%) |
Dec 13, 2023 | 73.44 | 74.55 | 73.06 | 74.55 | 35,472 | +1.21(+1.64%) |
Dec 12, 2023 | 73.06 | 73.36 | 72.83 | 73.35 | 18,462 | +0.20(+0.27%) |
Dec 11, 2023 | 72.76 | 73.24 | 72.76 | 73.15 | 24,655 | +0.44(+0.60%) |
Dec 08, 2023 | 72.14 | 72.81 | 72.14 | 72.71 | 111,138 | +0.29(+0.40%) |
Dec 07, 2023 | 72.17 | 72.47 | 72.01 | 72.42 | 21,199 | +0.54(+0.75%) |
Dec 06, 2023 | 72.27 | 72.44 | 71.84 | 71.88 | 121,127 | +0.13(+0.18%) |
Dec 05, 2023 | 71.61 | 72.23 | 71.47 | 71.75 | 32,672 | -0.20(-0.28%) |
Dec 04, 2023 | 71.57 | 72.18 | 71.57 | 71.95 | 63,401 | -0.11(-0.15%) |
Dec 01, 2023 | 70.99 | 72.06 | 70.85 | 72.06 | 148,885 | +1.05(+1.47%) |
Nov 30, 2023 | 71.05 | 71.08 | 70.57 | 71.02 | 115,101 | -0.03(-0.04%) |
Nov 29, 2023 | 71.63 | 71.80 | 71.00 | 71.05 | 58,966 | -0.11(-0.15%) |
Nov 28, 2023 | 70.88 | 71.28 | 70.62 | 71.16 | 145,383 | +0.15(+0.21%) |
Nov 27, 2023 | 70.93 | 71.28 | 70.75 | 71.01 | 158,732 | +0.05(+0.07%) |
Nov 24, 2023 | 70.76 | 70.98 | 70.61 | 70.96 | 196,808 | +0.21(+0.30%) |
Nov 22, 2023 | 70.78 | 71.03 | 70.57 | 70.75 | 127,673 | +0.37(+0.52%) |
Nov 21, 2023 | 70.22 | 70.42 | 69.99 | 70.38 | 51,421 | -0.22(-0.31%) |
Nov 20, 2023 | 70.05 | 70.73 | 70.05 | 70.60 | 640,649 | +0.46(+0.65%) |
Nov 17, 2023 | 69.95 | 70.27 | 69.83 | 70.14 | 85,431 | +0.38(+0.54%) |
Nov 16, 2023 | 69.92 | 70.09 | 69.52 | 69.76 | 72,188 | -0.78(-1.10%) |
Nov 15, 2023 | 70.46 | 70.99 | 70.43 | 70.54 | 113,605 | +0.47(+0.67%) |
Nov 14, 2023 | 69.33 | 70.31 | 69.33 | 70.07 | 109,664 | +2.05(+3.02%) |
Nov 13, 2023 | 67.75 | 68.17 | 67.45 | 68.02 | 89,719 | +0.12(+0.18%) |
Nov 10, 2023 | 66.92 | 67.94 | 66.82 | 67.90 | 68,783 | +0.84(+1.25%) |
Nov 09, 2023 | 68.00 | 68.00 | 66.90 | 67.06 | 323,399 | -0.72(-1.06%) |
Nov 08, 2023 | 68.14 | 68.17 | 67.54 | 67.78 | 75,937 | -0.24(-0.36%) |
Nov 07, 2023 | 67.57 | 68.11 | 67.48 | 68.02 | 54,954 | +0.67(+1.00%) |
Nov 06, 2023 | 67.68 | 67.68 | 67.05 | 67.35 | 38,294 | -0.11(-0.16%) |
Nov 03, 2023 | 67.04 | 67.67 | 67.04 | 67.46 | 535,398 | +1.05(+1.58%) |
Nov 02, 2023 | 65.60 | 66.42 | 65.60 | 66.41 | 59,067 | +1.57(+2.43%) |
Nov 01, 2023 | 64.52 | 64.84 | 64.11 | 64.84 | 67,282 | +0.44(+0.68%) |
Oct 31, 2023 | 63.90 | 64.45 | 63.72 | 64.40 | 28,731 | +0.45(+0.71%) |
Oct 30, 2023 | 63.53 | 64.09 | 63.31 | 63.95 | 35,436 | +0.96(+1.53%) |
Oct 27, 2023 | 63.54 | 63.91 | 62.89 | 62.98 | 45,335 | +0.11(+0.17%) |
Oct 26, 2023 | 63.60 | 63.84 | 62.73 | 62.88 | 219,009 | -0.80(-1.25%) |
Oct 25, 2023 | 64.32 | 64.37 | 63.65 | 63.67 | 73,545 | -1.19(-1.83%) |
Oct 24, 2023 | 64.55 | 65.17 | 64.40 | 64.86 | 218,902 | +0.60(+0.93%) |
Oct 23, 2023 | 63.98 | 64.82 | 63.46 | 64.26 | 51,948 | +0.09(+0.14%) |
Oct 20, 2023 | 64.76 | 64.80 | 64.17 | 64.17 | 124,640 | -0.81(-1.24%) |
Oct 19, 2023 | 65.92 | 65.93 | 64.72 | 64.98 | 98,910 | -0.73(-1.11%) |
Oct 18, 2023 | 66.48 | 66.59 | 65.64 | 65.70 | 65,875 | -1.37(-2.04%) |
Oct 17, 2023 | 66.45 | 67.43 | 66.45 | 67.07 | 78,110 | +0.22(+0.33%) |
Oct 16, 2023 | 65.98 | 67.02 | 65.98 | 66.85 | 81,383 | +1.09(+1.65%) |
Oct 13, 2023 | 66.45 | 66.62 | 65.59 | 65.76 | 63,010 | -0.64(-0.96%) |
Oct 12, 2023 | 67.18 | 67.18 | 66.04 | 66.40 | 61,499 | -0.74(-1.10%) |
Oct 11, 2023 | 67.26 | 67.40 | 66.65 | 67.14 | 53,450 | +0.13(+0.19%) |
Oct 10, 2023 | 66.57 | 67.57 | 66.57 | 67.01 | 53,039 | +0.68(+1.02%) |
Oct 09, 2023 | 65.55 | 66.38 | 65.23 | 66.33 | 71,083 | +0.16(+0.24%) |
Oct 06, 2023 | 65.13 | 66.46 | 64.75 | 66.17 | 26,086 | +0.45(+0.68%) |
Oct 05, 2023 | 65.98 | 66.10 | 65.33 | 65.72 | 34,184 | -0.45(-0.68%) |
Oct 04, 2023 | 65.38 | 66.24 | 65.38 | 66.17 | 87,416 | +0.94(+1.44%) |
Oct 03, 2023 | 66.16 | 66.39 | 65.02 | 65.24 | 67,982 | -1.44(-2.17%) |
Oct 02, 2023 | 66.51 | 67.13 | 66.38 | 66.68 | 147,391 | -0.03(-0.04%) |
Sep 29, 2023 | 67.31 | 67.42 | 66.47 | 66.71 | 1,111,226 | +0.20(+0.30%) |
Sep 28, 2023 | 65.72 | 66.72 | 65.67 | 66.51 | 153,453 | +0.60(+0.91%) |
Sep 27, 2023 | 66.13 | 66.21 | 65.41 | 65.91 | 44,866 | -0.04(-0.06%) |
Sep 26, 2023 | 66.49 | 66.77 | 65.85 | 65.95 | 96,823 | -1.00(-1.49%) |
Sep 25, 2023 | 66.54 | 66.97 | 66.78 | 66.95 | 50,759 | +0.20(+0.30%) |
Sep 22, 2023 | 67.39 | 67.58 | 66.69 | 66.76 | 110,845 | -0.42(-0.62%) |
Sep 21, 2023 | 68.04 | 68.09 | 67.16 | 67.17 | 51,587 | -1.59(-2.31%) |
Sep 20, 2023 | 69.47 | 69.77 | 68.74 | 68.76 | 35,327 | -0.51(-0.73%) |
Sep 19, 2023 | 69.24 | 69.38 | 68.74 | 69.27 | 74,410 | -0.29(-0.41%) |
Sep 18, 2023 | 70.00 | 70.08 | 69.51 | 69.56 | 89,851 | -0.57(-0.81%) |
Sep 15, 2023 | 70.94 | 70.97 | 70.08 | 70.13 | 139,566 | -1.01(-1.43%) |
Sep 14, 2023 | 70.83 | 71.32 | 70.55 | 71.14 | 27,829 | +0.57(+0.80%) |
Sep 13, 2023 | 70.53 | 70.93 | 70.33 | 70.58 | 96,036 | +0.03(+0.04%) |
Sep 12, 2023 | 70.78 | 71.20 | 70.52 | 70.55 | 37,688 | -0.48(-0.67%) |
Sep 11, 2023 | 70.39 | 71.11 | 70.39 | 71.02 | 434,502 | +1.17(+1.68%) |
Sep 08, 2023 | 69.90 | 70.13 | 69.69 | 69.85 | 67,791 | +0.06(+0.09%) |
Sep 07, 2023 | 69.35 | 69.86 | 69.11 | 69.79 | 338,766 | +0.07(+0.10%) |
Sep 06, 2023 | 69.82 | 69.97 | 69.34 | 69.72 | 51,065 | -0.41(-0.58%) |
Sep 05, 2023 | 70.25 | 70.38 | 69.95 | 70.13 | 20,890 | -0.23(-0.33%) |
Sep 01, 2023 | 70.85 | 70.85 | 70.03 | 70.36 | 59,061 | -0.22(-0.31%) |
Aug 31, 2023 | 70.42 | 70.81 | 70.42 | 70.58 | 57,479 | +0.11(+0.16%) |
Aug 30, 2023 | 70.00 | 70.57 | 69.93 | 70.47 | 44,952 | +0.42(+0.60%) |
Aug 29, 2023 | 68.66 | 70.09 | 68.66 | 70.05 | 38,559 | +1.35(+1.97%) |
Aug 28, 2023 | 68.64 | 68.81 | 68.37 | 68.70 | 40,101 | +0.37(+0.54%) |
Aug 25, 2023 | 68.05 | 68.60 | 67.54 | 68.33 | 32,083 | +0.53(+0.78%) |
Aug 24, 2023 | 69.13 | 69.15 | 67.80 | 67.80 | 63,445 | -1.40(-2.03%) |
Aug 23, 2023 | 68.51 | 69.39 | 68.44 | 69.20 | 70,497 | +0.61(+0.88%) |
Aug 22, 2023 | 68.87 | 68.91 | 68.46 | 68.60 | 60,039 | -0.09(-0.13%) |
Aug 21, 2023 | 68.53 | 68.89 | 68.09 | 68.69 | 116,389 | +0.27(+0.39%) |
Aug 18, 2023 | 67.70 | 68.55 | 67.70 | 68.42 | 114,569 | +0.05(+0.07%) |
Aug 17, 2023 | 69.61 | 69.62 | 68.33 | 68.37 | 222,078 | -1.10(-1.59%) |
Aug 16, 2023 | 69.93 | 70.36 | 69.47 | 69.47 | 63,054 | -0.64(-0.91%) |
Aug 15, 2023 | 70.74 | 70.82 | 70.07 | 70.11 | 77,011 | -0.85(-1.19%) |
Aug 14, 2023 | 70.40 | 70.95 | 70.40 | 70.95 | 41,547 | +0.18(+0.25%) |
Aug 11, 2023 | 70.78 | 71.10 | 70.54 | 70.77 | 143,033 | -0.37(-0.52%) |
Aug 10, 2023 | 71.40 | 72.02 | 70.92 | 71.15 | 41,195 | +0.23(+0.33%) |
Aug 09, 2023 | 71.70 | 71.70 | 70.79 | 70.91 | 52,118 | -0.74(-1.03%) |
Aug 08, 2023 | 71.35 | 71.69 | 71.01 | 71.65 | 49,239 | -0.41(-0.57%) |
Aug 07, 2023 | 71.55 | 72.06 | 71.26 | 72.06 | 64,710 | +0.75(+1.05%) |
Aug 04, 2023 | 71.88 | 72.33 | 71.28 | 71.31 | 44,693 | +0.53(+0.74%) |
Aug 03, 2023 | 70.42 | 71.01 | 70.33 | 70.78 | 50,420 | +0.03(+0.04%) |
Aug 02, 2023 | 71.11 | 71.37 | 70.64 | 70.75 | 84,891 | -1.19(-1.66%) |
Aug 01, 2023 | 72.23 | 72.28 | 71.90 | 71.95 | 97,868 | -0.70(-0.96%) |
Jul 31, 2023 | 72.28 | 72.64 | 72.28 | 72.64 | 15,528 | +0.50(+0.69%) |
Jul 28, 2023 | 71.68 | 72.30 | 71.65 | 72.15 | 113,725 | +1.08(+1.53%) |
Jul 27, 2023 | 72.38 | 72.42 | 70.95 | 71.06 | 382,547 | -0.76(-1.05%) |
Jul 26, 2023 | 71.28 | 71.97 | 71.28 | 71.82 | 38,671 | +0.15(+0.21%) |
Jul 25, 2023 | 71.73 | 71.86 | 71.57 | 71.67 | 44,125 | -0.21(-0.29%) |
Jul 24, 2023 | 71.51 | 71.96 | 71.29 | 71.88 | 27,361 | +0.21(+0.29%) |
Jul 21, 2023 | 72.20 | 72.20 | 71.58 | 71.67 | 41,574 | -0.08(-0.11%) |
Jul 20, 2023 | 72.64 | 72.64 | 71.64 | 71.75 | 46,776 | -1.68(-2.29%) |
Jul 19, 2023 | 73.25 | 73.57 | 73.25 | 73.43 | 40,033 | +0.26(+0.35%) |
Jul 18, 2023 | 72.60 | 73.25 | 72.45 | 73.17 | 45,822 | +0.50(+0.68%) |
Jul 17, 2023 | 72.48 | 72.82 | 72.47 | 72.67 | 53,531 | +0.27(+0.37%) |
Jul 14, 2023 | 72.55 | 72.67 | 72.25 | 72.41 | 153,791 | -0.06(-0.08%) |
Jul 13, 2023 | 72.55 | 72.63 | 72.08 | 72.46 | 190,079 | +0.42(+0.58%) |
Jul 12, 2023 | 72.40 | 72.40 | 71.87 | 72.05 | 87,321 | +0.48(+0.67%) |
Jul 11, 2023 | 70.76 | 71.64 | 70.76 | 71.57 | 410,816 | +0.89(+1.25%) |
Jul 10, 2023 | 70.37 | 70.69 | 70.28 | 70.68 | 245,437 | +0.44(+0.62%) |
Jul 07, 2023 | 70.09 | 70.85 | 70.09 | 70.25 | 61,288 | +0.02(+0.03%) |
Jul 06, 2023 | 70.51 | 70.55 | 69.85 | 70.23 | 373,605 | -1.04(-1.47%) |
Jul 05, 2023 | 71.36 | 71.36 | 70.93 | 71.27 | 612,845 | -0.07(-0.10%) |
Jul 03, 2023 | 70.88 | 71.41 | 70.88 | 71.34 | 66,163 | +0.56(+0.79%) |
Jun 30, 2023 | 70.22 | 70.85 | 70.22 | 70.78 | 60,037 | +0.96(+1.38%) |
Jun 29, 2023 | 69.80 | 69.88 | 69.56 | 69.82 | 142,867 | +0.00(+0.00%) |
Jun 28, 2023 | 69.58 | 70.20 | 69.58 | 69.82 | 48,749 | +0.23(+0.33%) |
Jun 27, 2023 | 68.69 | 69.74 | 68.69 | 69.59 | 46,666 | +1.19(+1.74%) |
Jun 26, 2023 | 68.75 | 69.30 | 68.39 | 68.40 | 38,787 | -0.36(-0.52%) |
Jun 23, 2023 | 68.78 | 69.10 | 68.66 | 68.75 | 27,437 | -0.58(-0.83%) |
Jun 22, 2023 | 68.45 | 69.35 | 68.45 | 69.33 | 76,831 | +0.55(+0.80%) |
Jun 21, 2023 | 69.26 | 69.26 | 68.71 | 68.78 | 34,823 | -0.51(-0.73%) |
Jun 20, 2023 | 69.08 | 69.35 | 68.78 | 69.29 | 31,809 | +0.06(+0.09%) |
Jun 16, 2023 | 69.97 | 69.97 | 69.22 | 69.23 | 60,408 | -0.38(-0.54%) |
Jun 15, 2023 | 68.61 | 69.77 | 68.61 | 69.61 | 122,064 | +0.63(+0.91%) |
Jun 14, 2023 | 69.09 | 69.36 | 68.48 | 68.98 | 39,182 | +0.03(+0.04%) |
Jun 13, 2023 | 68.75 | 68.98 | 68.37 | 68.95 | 335,764 | +0.72(+1.05%) |
Jun 12, 2023 | 67.58 | 68.24 | 67.53 | 68.24 | 29,756 | +0.97(+1.45%) |
Jun 09, 2023 | 67.59 | 67.88 | 67.13 | 67.26 | 34,821 | +0.19(+0.28%) |
Jun 08, 2023 | 66.36 | 67.09 | 66.36 | 67.07 | 18,274 | +0.75(+1.12%) |
Jun 07, 2023 | 67.02 | 67.17 | 66.29 | 66.33 | 22,652 | -0.30(-0.44%) |
Jun 06, 2023 | 65.86 | 66.64 | 65.86 | 66.62 | 28,970 | +0.63(+0.95%) |
Jun 05, 2023 | 66.01 | 66.16 | 65.71 | 66.00 | 120,112 | +0.05(+0.08%) |
Jun 02, 2023 | 65.55 | 66.04 | 65.37 | 65.95 | 100,521 | +1.39(+2.15%) |
Jun 01, 2023 | 63.97 | 64.81 | 63.65 | 64.56 | 68,820 | +0.44(+0.68%) |
May 31, 2023 | 64.28 | 64.28 | 63.49 | 64.12 | 17,599 | -0.43(-0.66%) |
May 30, 2023 | 64.87 | 64.87 | 64.20 | 64.55 | 32,644 | +0.27(+0.42%) |
May 26, 2023 | 63.17 | 64.56 | 63.17 | 64.28 | 21,188 | +1.20(+1.91%) |
May 25, 2023 | 63.41 | 63.41 | 62.91 | 63.08 | 20,557 | -0.37(-0.58%) |
May 24, 2023 | 63.42 | 63.57 | 63.10 | 63.45 | 16,958 | -0.24(-0.37%) |
May 23, 2023 | 63.96 | 64.51 | 63.60 | 63.68 | 44,290 | -0.72(-1.11%) |
May 22, 2023 | 64.70 | 64.78 | 64.34 | 64.40 | 19,149 | -0.24(-0.37%) |
May 19, 2023 | 65.21 | 65.21 | 64.44 | 64.64 | 17,003 | -0.70(-1.06%) |
May 18, 2023 | 64.51 | 65.37 | 64.50 | 65.33 | 31,524 | +1.07(+1.67%) |
May 17, 2023 | 63.49 | 64.36 | 63.49 | 64.26 | 21,935 | +1.05(+1.67%) |
May 16, 2023 | 63.32 | 63.62 | 63.16 | 63.21 | 16,782 | -0.48(-0.75%) |
May 15, 2023 | 63.53 | 63.68 | 63.14 | 63.68 | 23,768 | +0.14(+0.22%) |
May 12, 2023 | 64.13 | 64.23 | 63.20 | 63.55 | 111,876 | -0.39(-0.61%) |
May 11, 2023 | 63.76 | 63.97 | 63.60 | 63.93 | 80,775 | -0.02(-0.03%) |
May 10, 2023 | 64.30 | 64.46 | 63.33 | 63.95 | 37,537 | +0.03(+0.05%) |
May 09, 2023 | 63.60 | 63.93 | 63.58 | 63.92 | 14,513 | -0.03(-0.05%) |
May 08, 2023 | 63.63 | 64.00 | 63.60 | 63.95 | 24,533 | +0.39(+0.61%) |
May 05, 2023 | 62.84 | 63.62 | 62.84 | 63.57 | 15,358 | +1.20(+1.93%) |
May 04, 2023 | 62.96 | 62.98 | 62.19 | 62.36 | 49,981 | -0.65(-1.02%) |
May 03, 2023 | 63.29 | 63.75 | 62.99 | 63.01 | 26,410 | -0.48(-0.75%) |
May 02, 2023 | 63.44 | 63.55 | 62.76 | 63.49 | 37,514 | -0.10(-0.16%) |
May 01, 2023 | 63.74 | 64.02 | 63.50 | 63.59 | 192,467 | -0.38(-0.59%) |
Apr 28, 2023 | 63.33 | 64.02 | 63.08 | 63.96 | 37,277 | +0.33(+0.52%) |
Apr 27, 2023 | 62.63 | 63.67 | 62.63 | 63.63 | 163,031 | +1.37(+2.20%) |
Apr 26, 2023 | 62.83 | 63.03 | 62.16 | 62.26 | 37,522 | -0.49(-0.78%) |
Apr 25, 2023 | 63.60 | 63.62 | 62.73 | 62.75 | 45,129 | -1.23(-1.92%) |
Apr 24, 2023 | 63.92 | 64.32 | 63.49 | 63.98 | 195,676 | +0.08(+0.12%) |
Apr 21, 2023 | 63.58 | 64.05 | 63.30 | 63.90 | 544,399 | +0.51(+0.80%) |
Apr 20, 2023 | 63.17 | 63.81 | 63.17 | 63.40 | 43,479 | -0.55(-0.85%) |
Apr 19, 2023 | 63.62 | 64.13 | 63.53 | 63.94 | 27,873 | -0.14(-0.22%) |
Apr 18, 2023 | 64.12 | 64.29 | 63.84 | 64.08 | 34,704 | +0.24(+0.37%) |
Apr 17, 2023 | 63.54 | 63.87 | 63.35 | 63.84 | 30,407 | +0.34(+0.53%) |
Apr 14, 2023 | 63.36 | 63.95 | 63.08 | 63.51 | 18,823 | -0.09(-0.14%) |
Apr 13, 2023 | 62.83 | 63.64 | 62.81 | 63.60 | 60,572 | +1.12(+1.80%) |
Apr 12, 2023 | 63.92 | 63.92 | 62.45 | 62.47 | 49,216 | -0.95(-1.50%) |
Apr 11, 2023 | 63.46 | 63.71 | 63.22 | 63.43 | 39,447 | +0.17(+0.27%) |
Apr 10, 2023 | 62.24 | 63.28 | 62.16 | 63.26 | 26,332 | +0.44(+0.70%) |
Apr 06, 2023 | 62.56 | 62.89 | 62.04 | 62.82 | 46,495 | -0.04(-0.06%) |
Apr 05, 2023 | 63.56 | 63.56 | 62.69 | 62.86 | 24,699 | -0.93(-1.46%) |
Apr 04, 2023 | 64.17 | 64.18 | 63.39 | 63.79 | 30,365 | -0.15(-0.23%) |
Apr 03, 2023 | 63.91 | 64.02 | 63.55 | 63.94 | 24,719 | -0.31(-0.48%) |
Mar 31, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 61,570 | +1.47(+2.34%) |
Mar 30, 2023 | 62.90 | 63.06 | 62.63 | 62.78 | 47,803 | +0.52(+0.83%) |
Mar 29, 2023 | 61.97 | 62.29 | 61.71 | 62.26 | 32,259 | +1.01(+1.65%) |
Mar 28, 2023 | 61.19 | 61.57 | 61.02 | 61.25 | 49,907 | -0.09(-0.15%) |
Mar 27, 2023 | 61.48 | 61.74 | 61.06 | 61.34 | 42,144 | +0.26(+0.42%) |
Mar 24, 2023 | 60.77 | 61.20 | 60.37 | 61.08 | 31,909 | -0.04(-0.06%) |
Mar 23, 2023 | 61.45 | 62.18 | 60.55 | 61.12 | 52,965 | +0.14(+0.24%) |
Mar 22, 2023 | 62.29 | 62.62 | 60.95 | 60.98 | 30,930 | -1.31(-2.10%) |
Mar 21, 2023 | 61.42 | 62.34 | 61.42 | 62.29 | 100,954 | +1.40(+2.29%) |
Mar 20, 2023 | 60.49 | 61.19 | 60.45 | 60.89 | 55,449 | +0.33(+0.54%) |
Mar 17, 2023 | 61.01 | 61.24 | 60.21 | 60.56 | 19,880 | -0.73(-1.19%) |
Mar 16, 2023 | 59.86 | 61.49 | 59.86 | 61.29 | 88,840 | +1.00(+1.67%) |
Mar 15, 2023 | 59.50 | 60.34 | 59.30 | 60.28 | 84,292 | -0.21(-0.34%) |
Mar 14, 2023 | 60.34 | 60.73 | 59.85 | 60.49 | 47,077 | +0.86(+1.45%) |
Mar 13, 2023 | 58.92 | 60.22 | 58.67 | 59.63 | 48,256 | -0.08(-0.13%) |
Mar 10, 2023 | 60.51 | 60.64 | 59.54 | 59.71 | 26,149 | -0.80(-1.33%) |
Mar 09, 2023 | 61.94 | 62.43 | 60.48 | 60.51 | 61,017 | -1.52(-2.44%) |
Mar 08, 2023 | 61.97 | 62.06 | 61.55 | 62.03 | 42,907 | -0.01(-0.02%) |
Mar 07, 2023 | 62.77 | 63.08 | 62.04 | 62.04 | 29,738 | -0.71(-1.14%) |
Mar 06, 2023 | 63.24 | 63.62 | 62.75 | 62.75 | 65,437 | -0.41(-0.64%) |
Mar 03, 2023 | 62.54 | 63.21 | 62.44 | 63.16 | 27,031 | +1.01(+1.63%) |
Mar 02, 2023 | 61.23 | 62.22 | 61.23 | 62.15 | 42,951 | +0.13(+0.21%) |
Mar 01, 2023 | 62.59 | 62.59 | 61.72 | 62.02 | 96,401 | -0.72(-1.15%) |
Feb 28, 2023 | 62.70 | 63.11 | 62.60 | 62.74 | 131,102 | -0.04(-0.06%) |
Feb 27, 2023 | 62.80 | 63.18 | 62.60 | 62.78 | 19,259 | +0.55(+0.88%) |
Feb 24, 2023 | 62.09 | 62.32 | 61.76 | 62.24 | 16,592 | -0.90(-1.43%) |
Feb 23, 2023 | 63.44 | 63.44 | 62.19 | 63.14 | 33,993 | -0.23(-0.36%) |
Feb 22, 2023 | 63.37 | 63.77 | 63.06 | 63.37 | 34,723 | +0.19(+0.30%) |
Feb 21, 2023 | 63.89 | 64.19 | 63.18 | 63.18 | 59,339 | -1.83(-2.82%) |
Feb 17, 2023 | 64.72 | 65.03 | 64.29 | 65.01 | 29,653 | -0.08(-0.12%) |
Feb 16, 2023 | 65.32 | 66.17 | 65.08 | 65.09 | 76,708 | -1.25(-1.88%) |
Feb 15, 2023 | 65.10 | 66.34 | 65.10 | 66.34 | 510,095 | +0.98(+1.50%) |
Feb 14, 2023 | 64.45 | 65.52 | 64.24 | 65.36 | 36,745 | +0.61(+0.95%) |
Feb 13, 2023 | 63.88 | 64.78 | 63.61 | 64.74 | 18,216 | +0.93(+1.46%) |
Feb 10, 2023 | 64.06 | 64.31 | 63.47 | 63.81 | 46,840 | -0.80(-1.24%) |
Feb 09, 2023 | 65.80 | 65.97 | 64.42 | 64.61 | 32,728 | -0.28(-0.43%) |
Feb 08, 2023 | 65.15 | 65.26 | 64.60 | 64.89 | 23,093 | -0.64(-0.98%) |
Feb 07, 2023 | 65.05 | 65.67 | 64.12 | 65.54 | 45,965 | +0.27(+0.41%) |
Feb 06, 2023 | 65.23 | 65.51 | 64.79 | 65.27 | 91,384 | -0.28(-0.42%) |
Feb 03, 2023 | 65.61 | 66.80 | 65.34 | 65.55 | 61,593 | -1.53(-2.28%) |
Feb 02, 2023 | 66.66 | 67.77 | 66.39 | 67.07 | 1,093,840 | +1.51(+2.30%) |
Feb 01, 2023 | 64.27 | 65.97 | 63.79 | 65.57 | 72,343 | +1.11(+1.72%) |
Jan 31, 2023 | 63.22 | 64.46 | 63.22 | 64.46 | 33,839 | +1.29(+2.04%) |
Jan 30, 2023 | 63.64 | 64.02 | 63.17 | 63.17 | 36,184 | -1.01(-1.58%) |
Jan 27, 2023 | 63.13 | 64.56 | 63.13 | 64.18 | 45,181 | +0.99(+1.57%) |
Jan 26, 2023 | 63.16 | 63.31 | 62.50 | 63.19 | 135,479 | +0.84(+1.35%) |
Jan 25, 2023 | 61.19 | 62.34 | 60.91 | 62.34 | 35,873 | +0.37(+0.59%) |
Jan 24, 2023 | 61.83 | 62.14 | 60.74 | 61.98 | 87,469 | -0.01(-0.02%) |
Jan 23, 2023 | 60.99 | 62.14 | 60.90 | 61.99 | 82,204 | +1.12(+1.84%) |
Jan 20, 2023 | 59.78 | 60.89 | 59.56 | 60.87 | 38,339 | +1.48(+2.49%) |
Jan 19, 2023 | 59.98 | 59.98 | 59.13 | 59.39 | 53,317 | -0.91(-1.51%) |
Jan 18, 2023 | 61.60 | 61.79 | 60.29 | 60.30 | 157,012 | -0.86(-1.41%) |
Jan 17, 2023 | 61.19 | 61.51 | 60.95 | 61.17 | 70,513 | +0.08(+0.13%) |
Jan 13, 2023 | 59.97 | 61.11 | 59.97 | 61.09 | 36,858 | +0.39(+0.64%) |
Jan 12, 2023 | 60.82 | 60.82 | 59.84 | 60.70 | 49,064 | +0.30(+0.49%) |
Jan 11, 2023 | 59.57 | 60.40 | 59.57 | 60.40 | 55,691 | +1.14(+1.92%) |
Jan 10, 2023 | 58.53 | 59.28 | 58.33 | 59.26 | 37,887 | +0.72(+1.24%) |
Jan 09, 2023 | 58.75 | 59.35 | 58.54 | 58.54 | 45,998 | +0.16(+0.27%) |
Jan 06, 2023 | 57.23 | 58.58 | 56.90 | 58.38 | 192,813 | +1.37(+2.40%) |
Jan 05, 2023 | 56.90 | 57.30 | 56.59 | 57.01 | 47,436 | -0.34(-0.59%) |
Jan 04, 2023 | 56.84 | 57.53 | 56.56 | 57.35 | 52,044 | +1.09(+1.94%) |