Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.96 | 74.01 | 73.57 | 73.84 | 534,917 | +0.10(+0.14%) |
Feb 28, 2024 | 73.68 | 73.79 | 73.55 | 73.74 | 399,601 | -0.06(-0.08%) |
Feb 27, 2024 | 73.84 | 73.84 | 73.63 | 73.80 | 422,103 | +0.00(+0.00%) |
Feb 26, 2024 | 74.07 | 74.14 | 73.77 | 73.80 | 507,140 | -0.21(-0.28%) |
Feb 23, 2024 | 74.13 | 74.27 | 73.97 | 74.01 | 556,298 | +0.14(+0.19%) |
Feb 22, 2024 | 73.31 | 74.01 | 73.23 | 73.87 | 654,776 | +1.21(+1.66%) |
Feb 21, 2024 | 72.36 | 72.67 | 72.12 | 72.66 | 462,486 | +0.20(+0.28%) |
Feb 20, 2024 | 72.47 | 72.51 | 72.21 | 72.46 | 624,410 | -0.18(-0.25%) |
Feb 16, 2024 | 72.88 | 73.12 | 72.57 | 72.64 | 514,192 | -0.19(-0.26%) |
Feb 15, 2024 | 72.51 | 72.88 | 72.39 | 72.83 | 588,190 | +0.50(+0.69%) |
Feb 14, 2024 | 72.29 | 72.39 | 71.87 | 72.33 | 498,435 | +0.35(+0.48%) |
Feb 13, 2024 | 72.25 | 72.30 | 71.52 | 71.98 | 3,417,057 | -0.94(-1.29%) |
Feb 12, 2024 | 72.83 | 73.16 | 72.75 | 72.92 | 554,928 | +0.10(+0.14%) |
Feb 09, 2024 | 72.66 | 72.86 | 72.51 | 72.82 | 607,093 | +0.22(+0.30%) |
Feb 08, 2024 | 72.52 | 72.64 | 72.34 | 72.60 | 3,147,273 | +0.16(+0.22%) |
Feb 07, 2024 | 72.30 | 72.53 | 72.16 | 72.44 | 992,806 | +0.43(+0.60%) |
Feb 06, 2024 | 71.86 | 72.01 | 71.73 | 72.01 | 615,264 | +0.33(+0.46%) |
Feb 05, 2024 | 71.89 | 71.89 | 71.40 | 71.68 | 688,115 | -0.27(-0.37%) |
Feb 02, 2024 | 71.58 | 72.20 | 71.39 | 71.95 | 875,373 | +0.19(+0.26%) |
Feb 01, 2024 | 71.05 | 71.78 | 70.96 | 71.76 | 880,471 | +0.79(+1.11%) |
Jan 31, 2024 | 71.82 | 71.87 | 70.97 | 70.97 | 685,819 | -0.88(-1.22%) |
Jan 30, 2024 | 71.68 | 71.90 | 71.59 | 71.85 | 555,489 | +0.01(+0.01%) |
Jan 29, 2024 | 71.58 | 71.86 | 71.36 | 71.84 | 745,305 | +0.32(+0.45%) |
Jan 26, 2024 | 71.57 | 71.73 | 71.36 | 71.52 | 389,712 | -0.11(-0.15%) |
Jan 25, 2024 | 71.69 | 71.69 | 71.31 | 71.63 | 839,992 | +0.33(+0.47%) |
Jan 24, 2024 | 71.70 | 71.83 | 71.28 | 71.30 | 617,051 | -0.23(-0.32%) |
Jan 23, 2024 | 71.41 | 71.57 | 71.28 | 71.53 | 711,175 | +0.14(+0.20%) |
Jan 22, 2024 | 71.31 | 71.47 | 71.24 | 71.39 | 567,254 | +0.22(+0.31%) |
Jan 19, 2024 | 70.73 | 71.29 | 70.39 | 71.17 | 1,043,489 | +0.78(+1.10%) |
Jan 18, 2024 | 69.97 | 70.47 | 69.82 | 70.39 | 598,980 | +0.62(+0.89%) |
Jan 17, 2024 | 69.67 | 69.90 | 69.51 | 69.77 | 555,525 | -0.26(-0.37%) |
Jan 16, 2024 | 70.17 | 70.30 | 69.77 | 70.03 | 582,212 | -0.35(-0.50%) |
Jan 12, 2024 | 70.45 | 70.58 | 70.10 | 70.38 | 818,141 | +0.14(+0.20%) |
Jan 11, 2024 | 70.34 | 70.39 | 69.67 | 70.24 | 840,211 | +0.00(+0.00%) |
Jan 10, 2024 | 69.94 | 70.33 | 69.86 | 70.24 | 743,591 | +0.30(+0.43%) |
Jan 09, 2024 | 69.75 | 70.02 | 69.64 | 69.94 | 493,058 | -0.17(-0.24%) |
Jan 08, 2024 | 69.44 | 70.13 | 69.35 | 70.11 | 1,652,503 | +0.72(+1.03%) |
Jan 05, 2024 | 69.35 | 69.70 | 69.16 | 69.39 | 987,954 | +0.04(+0.06%) |
Jan 04, 2024 | 69.50 | 69.87 | 69.33 | 69.35 | 481,342 | -0.15(-0.22%) |
Jan 03, 2024 | 69.78 | 69.81 | 69.41 | 69.50 | 493,044 | -0.47(-0.67%) |
Jan 02, 2024 | 69.65 | 70.12 | 69.62 | 69.97 | 428,098 | -0.10(-0.14%) |
Dec 29, 2023 | 70.18 | 70.22 | 69.79 | 70.07 | 356,513 | -0.08(-0.11%) |
Dec 28, 2023 | 70.15 | 70.25 | 70.06 | 70.15 | 624,352 | +0.07(+0.10%) |
Dec 27, 2023 | 69.97 | 70.13 | 69.87 | 70.08 | 641,531 | +0.11(+0.16%) |
Dec 26, 2023 | 69.72 | 70.10 | 69.61 | 69.97 | 320,981 | +0.31(+0.44%) |
Dec 22, 2023 | 69.50 | 69.88 | 69.40 | 69.66 | 378,657 | +0.19(+0.28%) |
Dec 21, 2023 | 69.30 | 69.48 | 68.93 | 69.47 | 457,513 | +0.57(+0.82%) |
Dec 20, 2023 | 69.80 | 69.93 | 68.87 | 68.90 | 1,615,957 | -1.03(-1.48%) |
Dec 19, 2023 | 69.66 | 69.94 | 69.66 | 69.94 | 1,205,100 | +0.28(+0.40%) |
Dec 18, 2023 | 69.64 | 69.79 | 69.49 | 69.66 | 710,543 | +0.23(+0.33%) |
Dec 15, 2023 | 69.42 | 69.62 | 69.27 | 69.43 | 510,218 | -0.16(-0.23%) |
Dec 14, 2023 | 69.66 | 69.77 | 69.30 | 69.59 | 595,442 | +0.27(+0.39%) |
Dec 13, 2023 | 68.37 | 69.32 | 68.28 | 69.32 | 880,273 | +1.02(+1.50%) |
Dec 12, 2023 | 67.99 | 68.33 | 67.83 | 68.30 | 577,574 | +0.27(+0.39%) |
Dec 11, 2023 | 67.47 | 68.05 | 67.47 | 68.03 | 818,290 | +0.60(+0.88%) |
Dec 08, 2023 | 67.20 | 67.55 | 67.08 | 67.43 | 466,988 | +0.22(+0.33%) |
Dec 07, 2023 | 67.11 | 67.31 | 66.94 | 67.21 | 629,352 | +0.30(+0.45%) |
Dec 06, 2023 | 67.44 | 67.46 | 66.88 | 66.91 | 666,084 | -0.29(-0.43%) |
Dec 05, 2023 | 67.19 | 67.27 | 66.98 | 67.20 | 546,019 | -0.16(-0.24%) |
Dec 04, 2023 | 67.02 | 67.41 | 67.02 | 67.36 | 411,806 | -0.13(-0.19%) |
Dec 01, 2023 | 66.93 | 67.51 | 66.88 | 67.49 | 842,594 | +0.56(+0.83%) |
Nov 30, 2023 | 66.71 | 66.99 | 66.41 | 66.93 | 453,149 | +0.38(+0.57%) |
Nov 29, 2023 | 66.90 | 66.97 | 66.50 | 66.56 | 558,892 | -0.03(-0.04%) |
Nov 28, 2023 | 66.51 | 66.82 | 66.44 | 66.59 | 970,046 | +0.02(+0.03%) |
Nov 27, 2023 | 66.75 | 66.75 | 66.56 | 66.57 | 346,459 | -0.24(-0.36%) |
Nov 24, 2023 | 66.70 | 66.81 | 66.64 | 66.81 | 322,260 | +0.16(+0.24%) |
Nov 22, 2023 | 66.64 | 66.81 | 66.52 | 66.65 | 573,093 | +0.24(+0.36%) |
Nov 21, 2023 | 66.41 | 66.46 | 66.26 | 66.41 | 700,389 | -0.22(-0.33%) |
Nov 20, 2023 | 66.17 | 66.76 | 66.15 | 66.63 | 595,566 | +0.42(+0.63%) |
Nov 17, 2023 | 66.31 | 66.32 | 66.06 | 66.21 | 554,898 | +0.04(+0.06%) |
Nov 16, 2023 | 66.12 | 66.26 | 65.87 | 66.17 | 856,656 | -0.10(-0.15%) |
Nov 15, 2023 | 66.32 | 66.43 | 66.15 | 66.27 | 2,555,765 | +0.20(+0.30%) |
Nov 14, 2023 | 65.77 | 66.26 | 65.65 | 66.07 | 948,836 | +1.14(+1.76%) |
Nov 13, 2023 | 64.84 | 65.03 | 64.73 | 64.93 | 528,997 | -0.09(-0.14%) |
Nov 10, 2023 | 64.46 | 65.06 | 64.17 | 65.02 | 866,139 | +0.90(+1.41%) |
Nov 09, 2023 | 64.66 | 64.73 | 64.07 | 64.12 | 561,425 | -0.50(-0.77%) |
Nov 08, 2023 | 64.63 | 64.73 | 64.29 | 64.61 | 661,860 | +0.16(+0.25%) |
Nov 07, 2023 | 64.34 | 64.58 | 64.19 | 64.45 | 699,085 | +0.07(+0.11%) |
Nov 06, 2023 | 64.30 | 64.39 | 64.14 | 64.38 | 672,827 | +0.18(+0.28%) |
Nov 03, 2023 | 63.98 | 64.46 | 63.98 | 64.20 | 849,303 | +0.55(+0.86%) |
Nov 02, 2023 | 63.03 | 63.71 | 62.99 | 63.66 | 639,712 | +1.18(+1.89%) |
Nov 01, 2023 | 62.21 | 62.60 | 62.00 | 62.48 | 707,027 | +0.44(+0.70%) |
Oct 31, 2023 | 61.84 | 62.09 | 61.51 | 62.04 | 1,046,927 | +0.31(+0.50%) |
Oct 30, 2023 | 61.31 | 61.88 | 61.24 | 61.73 | 684,442 | +0.76(+1.25%) |
Oct 27, 2023 | 61.55 | 61.55 | 60.75 | 60.97 | 657,681 | -0.44(-0.71%) |
Oct 26, 2023 | 62.16 | 62.23 | 61.39 | 61.41 | 621,811 | -0.78(-1.26%) |
Oct 25, 2023 | 62.58 | 62.62 | 62.10 | 62.19 | 639,277 | -0.27(-0.43%) |
Oct 24, 2023 | 62.39 | 62.60 | 62.09 | 62.46 | 1,082,338 | +0.38(+0.61%) |
Oct 23, 2023 | 62.11 | 62.69 | 61.93 | 62.08 | 1,535,721 | -0.24(-0.38%) |
Oct 20, 2023 | 62.81 | 62.97 | 62.31 | 62.32 | 1,200,747 | -0.54(-0.85%) |
Oct 19, 2023 | 63.53 | 63.75 | 62.79 | 62.85 | 806,888 | -0.57(-0.89%) |
Oct 18, 2023 | 63.95 | 63.99 | 63.29 | 63.42 | 563,895 | -0.70(-1.10%) |
Oct 17, 2023 | 63.76 | 64.36 | 63.69 | 64.12 | 568,082 | +0.01(+0.02%) |
Oct 16, 2023 | 63.78 | 64.37 | 63.90 | 64.11 | 460,825 | +0.64(+1.02%) |
Oct 13, 2023 | 63.76 | 64.06 | 63.22 | 63.47 | 420,466 | -0.15(-0.23%) |
Oct 12, 2023 | 64.00 | 64.00 | 63.24 | 63.62 | 617,884 | -0.27(-0.42%) |
Oct 11, 2023 | 63.91 | 63.95 | 63.46 | 63.89 | 567,454 | +0.20(+0.31%) |
Oct 10, 2023 | 63.59 | 64.05 | 63.45 | 63.69 | 594,450 | +0.31(+0.49%) |
Oct 09, 2023 | 62.81 | 63.41 | 62.64 | 63.38 | 697,558 | +0.42(+0.66%) |
Oct 06, 2023 | 62.12 | 63.20 | 61.79 | 62.96 | 730,550 | +0.61(+0.99%) |
Oct 05, 2023 | 62.48 | 62.57 | 62.02 | 62.35 | 891,932 | -0.10(-0.16%) |
Oct 04, 2023 | 62.01 | 62.54 | 61.87 | 62.45 | 866,555 | +0.45(+0.72%) |
Oct 03, 2023 | 62.53 | 62.73 | 61.80 | 62.00 | 778,728 | -0.81(-1.29%) |
Oct 02, 2023 | 62.86 | 62.97 | 62.40 | 62.81 | 823,628 | -0.15(-0.24%) |
Sep 29, 2023 | 63.56 | 63.56 | 62.74 | 62.96 | 649,492 | -0.15(-0.24%) |
Sep 28, 2023 | 62.77 | 63.33 | 62.63 | 63.11 | 641,160 | +0.41(+0.65%) |
Sep 27, 2023 | 63.03 | 63.04 | 62.26 | 62.71 | 863,049 | -0.14(-0.22%) |
Sep 26, 2023 | 63.38 | 63.39 | 62.75 | 62.84 | 2,594,508 | -0.88(-1.38%) |
Sep 25, 2023 | 63.37 | 63.73 | 63.42 | 63.73 | 1,463,446 | +0.11(+0.18%) |
Sep 22, 2023 | 63.88 | 64.01 | 63.55 | 63.61 | 512,991 | -0.12(-0.19%) |
Sep 21, 2023 | 64.33 | 64.37 | 63.73 | 63.73 | 513,349 | -0.96(-1.48%) |
Sep 20, 2023 | 65.29 | 65.39 | 64.67 | 64.69 | 495,240 | -0.37(-0.56%) |
Sep 19, 2023 | 65.15 | 65.15 | 64.69 | 65.06 | 808,399 | -0.15(-0.23%) |
Sep 18, 2023 | 65.19 | 65.39 | 65.06 | 65.21 | 301,204 | +0.04(+0.06%) |
Sep 15, 2023 | 65.81 | 65.81 | 65.15 | 65.17 | 401,523 | -0.77(-1.17%) |
Sep 14, 2023 | 65.69 | 66.05 | 65.61 | 65.94 | 324,414 | +0.58(+0.89%) |
Sep 13, 2023 | 65.32 | 65.52 | 65.21 | 65.35 | 686,744 | +0.01(+0.02%) |
Sep 12, 2023 | 65.45 | 65.69 | 65.24 | 65.34 | 320,287 | -0.40(-0.60%) |
Sep 11, 2023 | 65.79 | 65.85 | 65.54 | 65.74 | 298,206 | +0.29(+0.44%) |
Sep 08, 2023 | 65.30 | 65.54 | 65.29 | 65.45 | 264,001 | +0.20(+0.30%) |
Sep 07, 2023 | 65.22 | 65.39 | 65.05 | 65.26 | 379,682 | -0.25(-0.38%) |
Sep 06, 2023 | 65.86 | 65.86 | 65.23 | 65.50 | 450,222 | -0.45(-0.68%) |
Sep 05, 2023 | 66.33 | 66.33 | 65.95 | 65.95 | 503,568 | -0.41(-0.61%) |
Sep 01, 2023 | 66.68 | 66.70 | 66.14 | 66.35 | 408,643 | +0.03(+0.04%) |
Aug 31, 2023 | 66.58 | 66.66 | 66.31 | 66.32 | 282,763 | -0.13(-0.19%) |
Aug 30, 2023 | 66.38 | 66.56 | 66.23 | 66.45 | 362,316 | +0.19(+0.28%) |
Aug 29, 2023 | 65.60 | 66.30 | 65.53 | 66.26 | 503,724 | +0.73(+1.12%) |
Aug 28, 2023 | 65.50 | 65.64 | 65.31 | 65.53 | 369,520 | +0.37(+0.56%) |
Aug 25, 2023 | 65.00 | 65.35 | 64.61 | 65.17 | 420,230 | +0.43(+0.66%) |
Aug 24, 2023 | 65.70 | 65.90 | 64.74 | 64.74 | 337,399 | -0.72(-1.10%) |
Aug 23, 2023 | 65.03 | 65.51 | 65.00 | 65.46 | 411,433 | +0.63(+0.98%) |
Aug 22, 2023 | 65.33 | 65.33 | 64.74 | 64.83 | 709,376 | -0.30(-0.46%) |
Aug 21, 2023 | 65.03 | 65.24 | 64.64 | 65.12 | 752,392 | +0.16(+0.24%) |
Aug 18, 2023 | 64.53 | 65.12 | 64.50 | 64.96 | 453,785 | +0.14(+0.21%) |
Aug 17, 2023 | 65.44 | 65.52 | 64.77 | 64.83 | 546,269 | -0.44(-0.68%) |
Aug 16, 2023 | 65.59 | 65.88 | 65.24 | 65.27 | 523,052 | -0.33(-0.50%) |
Aug 15, 2023 | 65.97 | 65.97 | 65.51 | 65.60 | 399,674 | -0.61(-0.93%) |
Aug 14, 2023 | 65.92 | 66.22 | 65.88 | 66.21 | 370,205 | +0.26(+0.39%) |
Aug 11, 2023 | 65.81 | 66.12 | 65.65 | 65.95 | 311,305 | -0.01(-0.01%) |
Aug 10, 2023 | 66.36 | 66.75 | 65.85 | 65.96 | 847,863 | -0.09(-0.13%) |
Aug 09, 2023 | 66.45 | 66.45 | 65.96 | 66.05 | 849,682 | -0.36(-0.54%) |
Aug 08, 2023 | 66.36 | 66.48 | 65.93 | 66.41 | 454,752 | -0.24(-0.36%) |
Aug 07, 2023 | 66.34 | 66.65 | 66.32 | 66.64 | 351,064 | +0.59(+0.90%) |
Aug 04, 2023 | 66.66 | 66.87 | 65.97 | 66.05 | 401,617 | -0.51(-0.77%) |
Aug 03, 2023 | 66.52 | 66.81 | 66.43 | 66.56 | 457,027 | -0.23(-0.34%) |
Aug 02, 2023 | 67.15 | 67.17 | 66.69 | 66.79 | 500,615 | -0.64(-0.95%) |
Aug 01, 2023 | 67.40 | 67.57 | 67.26 | 67.43 | 612,780 | -0.05(-0.07%) |
Jul 31, 2023 | 67.57 | 67.57 | 67.25 | 67.48 | 433,619 | -0.06(-0.09%) |
Jul 28, 2023 | 67.51 | 67.71 | 67.32 | 67.54 | 519,645 | +0.48(+0.72%) |
Jul 27, 2023 | 67.84 | 67.88 | 66.95 | 67.06 | 364,743 | -0.45(-0.67%) |
Jul 26, 2023 | 67.50 | 67.71 | 67.23 | 67.51 | 332,389 | -0.17(-0.25%) |
Jul 25, 2023 | 67.53 | 67.85 | 67.46 | 67.68 | 461,069 | +0.16(+0.23%) |
Jul 24, 2023 | 67.37 | 67.62 | 67.37 | 67.52 | 300,772 | +0.24(+0.35%) |
Jul 21, 2023 | 67.50 | 67.55 | 67.28 | 67.29 | 450,149 | +0.04(+0.06%) |
Jul 20, 2023 | 67.21 | 67.48 | 67.16 | 67.25 | 1,005,179 | +0.06(+0.09%) |
Jul 19, 2023 | 67.14 | 67.28 | 67.02 | 67.19 | 499,785 | +0.19(+0.28%) |
Jul 18, 2023 | 66.43 | 67.08 | 66.36 | 67.00 | 719,149 | +0.59(+0.89%) |
Jul 17, 2023 | 66.14 | 66.54 | 66.06 | 66.41 | 469,061 | +0.21(+0.31%) |
Jul 14, 2023 | 66.29 | 66.34 | 66.10 | 66.20 | 795,172 | +0.12(+0.18%) |
Jul 13, 2023 | 65.93 | 66.20 | 65.84 | 66.08 | 2,013,178 | +0.33(+0.50%) |
Jul 12, 2023 | 65.94 | 66.06 | 65.66 | 65.76 | 607,424 | +0.34(+0.51%) |
Jul 11, 2023 | 65.19 | 65.49 | 65.04 | 65.42 | 482,078 | +0.35(+0.53%) |
Jul 10, 2023 | 64.74 | 65.14 | 64.74 | 65.08 | 516,637 | +0.34(+0.52%) |
Jul 07, 2023 | 65.00 | 65.33 | 64.71 | 64.74 | 392,794 | -0.35(-0.53%) |
Jul 06, 2023 | 65.09 | 65.12 | 64.75 | 65.08 | 553,743 | -0.41(-0.63%) |
Jul 05, 2023 | 65.55 | 65.66 | 65.37 | 65.50 | 609,184 | -0.32(-0.48%) |
Jul 03, 2023 | 65.68 | 65.84 | 65.53 | 65.82 | 341,084 | +0.03(+0.04%) |
Jun 30, 2023 | 65.59 | 65.92 | 65.52 | 65.79 | 370,998 | +0.68(+1.05%) |
Jun 29, 2023 | 64.70 | 65.13 | 64.60 | 65.10 | 372,825 | +0.40(+0.63%) |
Jun 28, 2023 | 64.74 | 64.85 | 64.50 | 64.70 | 672,330 | -0.16(-0.24%) |
Jun 27, 2023 | 64.29 | 64.95 | 64.21 | 64.86 | 396,484 | +0.72(+1.12%) |
Jun 26, 2023 | 64.24 | 64.33 | 64.05 | 64.14 | 307,723 | +0.01(+0.02%) |
Jun 23, 2023 | 64.29 | 64.37 | 64.03 | 64.13 | 486,304 | -0.54(-0.84%) |
Jun 22, 2023 | 64.50 | 64.68 | 64.38 | 64.67 | 629,779 | +0.18(+0.27%) |
Jun 21, 2023 | 64.52 | 64.75 | 64.36 | 64.49 | 431,816 | -0.16(-0.24%) |
Jun 20, 2023 | 64.85 | 64.94 | 64.52 | 64.65 | 392,529 | -0.40(-0.62%) |
Jun 16, 2023 | 65.69 | 65.69 | 65.03 | 65.05 | 381,885 | -0.25(-0.38%) |
Jun 15, 2023 | 64.46 | 65.45 | 65.30 | 487,765 | +3.41(+5.52%) | |
May 08, 2023 | 62.04 | 62.05 | 61.72 | 61.89 | 330,067 | -0.17(-0.27%) |
May 05, 2023 | 61.47 | 62.18 | 61.39 | 62.05 | 331,843 | +1.09(+1.79%) |
May 04, 2023 | 61.23 | 61.29 | 60.71 | 60.96 | 531,988 | -0.47(-0.77%) |
May 03, 2023 | 61.98 | 62.20 | 61.39 | 61.43 | 304,595 | -0.40(-0.65%) |
May 02, 2023 | 62.34 | 62.34 | 61.31 | 61.84 | 452,499 | -0.63(-1.01%) |
May 01, 2023 | 62.36 | 62.75 | 62.36 | 62.47 | 423,632 | +0.05(+0.08%) |
Apr 28, 2023 | 61.81 | 62.42 | 61.81 | 62.42 | 333,354 | +0.59(+0.95%) |
Apr 27, 2023 | 61.05 | 61.86 | 61.04 | 61.83 | 342,539 | +1.00(+1.65%) |
Apr 26, 2023 | 61.23 | 61.29 | 60.74 | 60.82 | 428,256 | -0.30(-0.50%) |
Apr 25, 2023 | 61.77 | 61.80 | 61.12 | 61.13 | 487,988 | -0.82(-1.32%) |
Apr 24, 2023 | 61.85 | 62.01 | 61.67 | 61.95 | 302,506 | +0.07(+0.11%) |
Apr 21, 2023 | 61.94 | 61.94 | 61.61 | 61.88 | 299,030 | +0.06(+0.10%) |
Apr 20, 2023 | 61.59 | 62.04 | 61.59 | 61.82 | 477,630 | -0.20(-0.32%) |
Apr 19, 2023 | 61.88 | 62.07 | 61.77 | 62.01 | 336,411 | -0.06(-0.09%) |
Apr 18, 2023 | 62.11 | 62.20 | 61.82 | 62.07 | 337,923 | +0.09(+0.14%) |
Apr 17, 2023 | 61.67 | 61.98 | 61.58 | 61.98 | 493,919 | +0.33(+0.54%) |
Apr 14, 2023 | 61.85 | 62.08 | 61.35 | 61.65 | 327,488 | -0.24(-0.38%) |
Apr 13, 2023 | 61.38 | 61.92 | 61.15 | 61.89 | 542,673 | +0.64(+1.04%) |
Apr 12, 2023 | 61.64 | 61.72 | 61.15 | 61.25 | 306,692 | -0.17(-0.27%) |
Apr 11, 2023 | 61.48 | 61.61 | 61.33 | 61.41 | 459,111 | +0.06(+0.10%) |
Apr 10, 2023 | 61.03 | 61.36 | 60.86 | 61.36 | 419,045 | +0.12(+0.19%) |
Apr 06, 2023 | 60.92 | 61.27 | 60.85 | 61.24 | 1,025,087 | +0.20(+0.32%) |
Apr 05, 2023 | 61.00 | 61.19 | 60.84 | 61.04 | 342,261 | +0.00(+0.00%) |
Apr 04, 2023 | 61.63 | 61.63 | 60.90 | 61.04 | 643,579 | -0.49(-0.80%) |
Apr 03, 2023 | 61.14 | 61.56 | 61.14 | 61.53 | 519,297 | +0.28(+0.47%) |
Mar 31, 2023 | 60.71 | 61.29 | 60.62 | 61.25 | 667,472 | +0.79(+1.30%) |
Mar 30, 2023 | 60.63 | 60.63 | 60.20 | 60.46 | 364,261 | +0.29(+0.49%) |
Mar 29, 2023 | 60.00 | 60.18 | 59.83 | 60.17 | 600,876 | +0.73(+1.22%) |
Mar 28, 2023 | 59.46 | 59.58 | 59.19 | 59.44 | 5,266,953 | -0.04(-0.07%) |
Mar 27, 2023 | 59.73 | 59.78 | 59.40 | 59.48 | 451,759 | +0.16(+0.26%) |
Mar 24, 2023 | 58.73 | 59.32 | 58.46 | 59.32 | 385,806 | +0.39(+0.66%) |
Mar 23, 2023 | 59.27 | 59.72 | 58.58 | 58.93 | 737,755 | +0.04(+0.07%) |
Mar 22, 2023 | 59.82 | 60.25 | 58.89 | 58.89 | 435,018 | -0.95(-1.59%) |
Mar 21, 2023 | 59.78 | 59.95 | 59.46 | 59.84 | 278,901 | +0.45(+0.76%) |
Mar 20, 2023 | 59.02 | 59.44 | 59.00 | 59.39 | 242,650 | +0.58(+0.98%) |
Mar 17, 2023 | 59.38 | 59.39 | 58.55 | 58.81 | 916,699 | -0.58(-0.97%) |
Mar 16, 2023 | 58.30 | 59.45 | 58.20 | 59.39 | 361,736 | +0.74(+1.27%) |
Mar 15, 2023 | 58.12 | 58.65 | 57.82 | 58.65 | 545,260 | -0.23(-0.40%) |
Mar 14, 2023 | 58.89 | 59.08 | 58.25 | 58.88 | 325,949 | +0.76(+1.31%) |
Mar 13, 2023 | 57.77 | 58.85 | 57.77 | 58.12 | 525,822 | -0.19(-0.32%) |
Mar 10, 2023 | 59.02 | 59.27 | 58.09 | 58.30 | 912,523 | -0.79(-1.34%) |
Mar 09, 2023 | 60.15 | 60.32 | 58.95 | 59.10 | 541,720 | -0.93(-1.55%) |
Mar 08, 2023 | 60.00 | 60.09 | 59.67 | 60.03 | 287,178 | +0.10(+0.16%) |
Mar 07, 2023 | 60.78 | 60.83 | 59.84 | 59.93 | 621,539 | -0.89(-1.47%) |
Mar 06, 2023 | 60.84 | 61.13 | 60.72 | 60.82 | 330,174 | +0.13(+0.21%) |
Mar 03, 2023 | 60.15 | 60.72 | 60.04 | 60.69 | 304,193 | +0.74(+1.24%) |
Mar 02, 2023 | 59.23 | 60.07 | 59.20 | 59.95 | 954,324 | +0.45(+0.76%) |