Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 75.16 | 75.27 | 74.59 | 75.13 | 945,877 | +0.07(+0.09%) |
Feb 28, 2024 | 74.99 | 75.49 | 74.83 | 75.06 | 686,313 | +0.07(+0.09%) |
Feb 27, 2024 | 74.41 | 75.03 | 73.98 | 74.99 | 937,234 | +0.45(+0.60%) |
Feb 26, 2024 | 75.12 | 75.33 | 74.51 | 74.54 | 722,562 | -0.65(-0.86%) |
Feb 23, 2024 | 74.96 | 75.41 | 74.87 | 75.19 | 483,907 | +0.28(+0.37%) |
Feb 22, 2024 | 74.50 | 74.99 | 74.15 | 74.91 | 746,102 | +0.59(+0.79%) |
Feb 21, 2024 | 74.16 | 74.45 | 73.83 | 74.32 | 925,492 | +0.45(+0.61%) |
Feb 20, 2024 | 74.00 | 74.55 | 73.68 | 73.87 | 890,877 | -0.41(-0.55%) |
Feb 16, 2024 | 75.16 | 75.24 | 74.21 | 74.28 | 932,518 | -0.88(-1.17%) |
Feb 15, 2024 | 73.48 | 75.31 | 73.39 | 75.16 | 1,207,486 | +1.70(+2.31%) |
Feb 14, 2024 | 73.23 | 73.50 | 72.94 | 73.46 | 997,268 | +0.50(+0.68%) |
Feb 13, 2024 | 73.33 | 73.79 | 72.44 | 72.96 | 1,299,601 | -0.08(-0.11%) |
Feb 12, 2024 | 72.93 | 73.47 | 72.60 | 73.04 | 835,036 | +0.35(+0.48%) |
Feb 09, 2024 | 71.72 | 72.70 | 71.60 | 72.69 | 671,987 | +0.73(+1.01%) |
Feb 08, 2024 | 72.41 | 72.46 | 71.46 | 71.96 | 1,073,429 | -0.64(-0.88%) |
Feb 07, 2024 | 72.90 | 72.94 | 72.33 | 72.60 | 865,409 | -0.15(-0.21%) |
Feb 06, 2024 | 72.54 | 73.11 | 72.35 | 72.75 | 1,401,926 | +0.02(+0.03%) |
Feb 05, 2024 | 74.53 | 75.18 | 72.21 | 72.73 | 1,619,501 | -0.25(-0.34%) |
Feb 02, 2024 | 72.47 | 73.14 | 72.38 | 72.98 | 869,926 | +0.74(+1.02%) |
Feb 01, 2024 | 72.22 | 72.52 | 71.39 | 72.24 | 1,043,907 | -0.56(-0.77%) |
Jan 31, 2024 | 73.79 | 73.94 | 72.77 | 72.80 | 932,383 | -0.92(-1.25%) |
Jan 30, 2024 | 73.01 | 73.74 | 73.01 | 73.72 | 756,116 | +0.51(+0.70%) |
Jan 29, 2024 | 72.55 | 73.25 | 72.39 | 73.21 | 676,124 | +0.49(+0.67%) |
Jan 26, 2024 | 72.97 | 73.32 | 72.59 | 72.72 | 1,195,180 | -0.20(-0.27%) |
Jan 25, 2024 | 73.39 | 73.58 | 72.43 | 72.92 | 899,020 | -0.11(-0.15%) |
Jan 24, 2024 | 73.00 | 73.38 | 72.92 | 73.03 | 494,959 | +0.34(+0.47%) |
Jan 23, 2024 | 72.99 | 73.33 | 72.69 | 72.69 | 514,627 | -0.30(-0.41%) |
Jan 22, 2024 | 72.29 | 73.23 | 72.27 | 72.99 | 798,812 | +0.85(+1.18%) |
Jan 19, 2024 | 71.89 | 72.40 | 71.52 | 72.14 | 833,536 | +0.71(+0.99%) |
Jan 18, 2024 | 70.65 | 71.48 | 70.53 | 71.43 | 511,893 | +0.55(+0.78%) |
Jan 17, 2024 | 70.93 | 71.82 | 70.74 | 70.88 | 487,224 | -0.16(-0.22%) |
Jan 16, 2024 | 70.77 | 71.14 | 70.65 | 71.04 | 721,083 | +0.02(+0.03%) |
Jan 12, 2024 | 71.44 | 71.78 | 70.76 | 71.02 | 464,376 | +0.08(+0.11%) |
Jan 11, 2024 | 70.81 | 71.06 | 70.30 | 70.94 | 440,897 | +0.03(+0.04%) |
Jan 10, 2024 | 70.61 | 71.04 | 70.46 | 70.91 | 476,604 | -0.02(-0.03%) |
Jan 09, 2024 | 70.98 | 71.15 | 70.17 | 70.93 | 462,073 | -0.27(-0.38%) |
Jan 08, 2024 | 71.25 | 71.35 | 70.45 | 71.20 | 532,644 | +0.07(+0.10%) |
Jan 05, 2024 | 70.84 | 71.43 | 70.71 | 71.13 | 684,000 | +0.49(+0.69%) |
Jan 04, 2024 | 70.66 | 71.16 | 70.62 | 70.64 | 657,824 | +0.43(+0.61%) |
Jan 03, 2024 | 70.43 | 70.97 | 70.17 | 70.21 | 710,257 | -0.19(-0.27%) |
Jan 02, 2024 | 69.59 | 70.42 | 69.58 | 70.40 | 823,561 | +0.87(+1.25%) |
Dec 29, 2023 | 69.50 | 69.64 | 69.13 | 69.53 | 611,862 | +0.12(+0.17%) |
Dec 28, 2023 | 69.18 | 69.58 | 69.18 | 69.41 | 410,013 | +0.29(+0.42%) |
Dec 27, 2023 | 68.75 | 69.19 | 68.70 | 69.12 | 432,533 | +0.19(+0.28%) |
Dec 26, 2023 | 68.64 | 69.16 | 68.43 | 68.93 | 416,686 | +0.19(+0.28%) |
Dec 22, 2023 | 68.74 | 68.96 | 68.52 | 68.74 | 437,240 | +0.28(+0.41%) |
Dec 21, 2023 | 68.04 | 68.50 | 67.79 | 68.46 | 490,210 | +0.41(+0.60%) |
Dec 20, 2023 | 68.59 | 69.02 | 67.97 | 68.05 | 784,355 | -0.79(-1.15%) |
Dec 19, 2023 | 68.37 | 68.98 | 68.14 | 68.84 | 1,013,507 | +0.40(+0.58%) |
Dec 18, 2023 | 68.25 | 68.60 | 67.87 | 68.44 | 1,063,949 | +0.50(+0.74%) |
Dec 15, 2023 | 68.03 | 68.25 | 67.14 | 67.94 | 3,250,370 | -0.69(-1.00%) |
Dec 14, 2023 | 70.37 | 70.37 | 68.49 | 68.63 | 1,834,072 | -1.64(-2.33%) |
Dec 13, 2023 | 69.85 | 70.34 | 69.64 | 70.27 | 1,026,851 | +0.39(+0.56%) |
Dec 12, 2023 | 69.59 | 70.32 | 69.50 | 69.88 | 652,765 | +0.22(+0.32%) |
Dec 11, 2023 | 68.83 | 69.79 | 68.83 | 69.66 | 736,841 | +0.88(+1.28%) |
Dec 08, 2023 | 68.80 | 68.88 | 68.42 | 68.78 | 618,870 | +0.02(+0.03%) |
Dec 07, 2023 | 69.72 | 69.89 | 68.51 | 68.76 | 1,013,338 | -0.66(-0.95%) |
Dec 06, 2023 | 70.39 | 70.68 | 69.24 | 69.42 | 592,874 | -0.86(-1.22%) |
Dec 05, 2023 | 70.58 | 70.82 | 70.14 | 70.28 | 746,210 | -0.38(-0.54%) |
Dec 04, 2023 | 69.64 | 70.79 | 69.45 | 70.66 | 952,527 | +0.71(+1.01%) |
Dec 01, 2023 | 70.02 | 70.58 | 69.86 | 69.95 | 1,357,916 | -0.28(-0.40%) |
Nov 30, 2023 | 68.51 | 70.39 | 68.41 | 70.23 | 6,170,412 | +1.78(+2.60%) |
Nov 29, 2023 | 68.65 | 68.94 | 68.41 | 68.45 | 1,137,282 | -0.13(-0.19%) |
Nov 28, 2023 | 69.18 | 69.25 | 68.44 | 68.58 | 905,886 | -0.54(-0.78%) |
Nov 27, 2023 | 68.93 | 69.34 | 68.85 | 69.12 | 860,618 | -0.12(-0.17%) |
Nov 24, 2023 | 68.51 | 69.31 | 68.51 | 69.24 | 564,314 | +0.80(+1.17%) |
Nov 22, 2023 | 67.84 | 68.56 | 67.80 | 68.44 | 723,597 | +0.41(+0.60%) |
Nov 21, 2023 | 67.44 | 68.33 | 67.44 | 68.03 | 905,508 | +0.66(+0.98%) |
Nov 20, 2023 | 66.85 | 67.67 | 66.48 | 67.37 | 825,539 | +0.49(+0.73%) |
Nov 17, 2023 | 67.09 | 67.34 | 66.86 | 66.88 | 798,720 | -0.06(-0.09%) |
Nov 16, 2023 | 66.57 | 67.10 | 66.57 | 66.94 | 767,643 | +0.53(+0.80%) |
Nov 15, 2023 | 66.34 | 66.74 | 66.04 | 66.41 | 777,626 | +0.09(+0.14%) |
Nov 14, 2023 | 65.82 | 66.53 | 65.80 | 66.32 | 1,313,295 | +0.47(+0.71%) |
Nov 13, 2023 | 65.76 | 66.22 | 65.59 | 65.85 | 680,782 | +0.08(+0.12%) |
Nov 10, 2023 | 65.41 | 65.79 | 65.12 | 65.77 | 507,439 | +0.64(+0.98%) |
Nov 09, 2023 | 64.97 | 65.35 | 64.86 | 65.13 | 484,283 | +0.31(+0.48%) |
Nov 08, 2023 | 65.46 | 65.46 | 64.73 | 64.83 | 520,138 | -0.48(-0.73%) |
Nov 07, 2023 | 65.17 | 65.39 | 65.02 | 65.30 | 547,971 | +0.02(+0.03%) |
Nov 06, 2023 | 65.70 | 65.70 | 65.14 | 65.28 | 619,678 | -0.39(-0.59%) |
Nov 03, 2023 | 65.37 | 65.81 | 65.11 | 65.67 | 689,897 | +0.65(+1.00%) |
Nov 02, 2023 | 65.14 | 65.68 | 64.37 | 65.03 | 885,485 | -0.01(-0.02%) |
Nov 01, 2023 | 64.02 | 65.06 | 63.95 | 65.03 | 1,024,180 | +1.14(+1.78%) |
Oct 31, 2023 | 63.21 | 63.92 | 63.12 | 63.90 | 821,053 | +1.08(+1.72%) |
Oct 30, 2023 | 62.07 | 63.57 | 62.07 | 62.82 | 765,537 | +0.11(+0.18%) |
Oct 27, 2023 | 63.66 | 63.77 | 62.43 | 62.71 | 667,264 | -1.16(-1.81%) |
Oct 26, 2023 | 63.90 | 64.46 | 63.79 | 63.87 | 884,576 | +0.18(+0.28%) |
Oct 25, 2023 | 63.19 | 64.23 | 63.09 | 63.69 | 693,827 | +0.51(+0.81%) |
Oct 24, 2023 | 62.67 | 63.33 | 62.67 | 63.18 | 663,384 | +0.97(+1.56%) |
Oct 23, 2023 | 62.70 | 62.88 | 62.12 | 62.21 | 477,287 | -0.63(-1.00%) |
Oct 20, 2023 | 64.01 | 64.27 | 62.69 | 62.84 | 693,405 | -1.13(-1.76%) |
Oct 19, 2023 | 64.66 | 65.00 | 63.92 | 63.97 | 691,822 | -0.87(-1.34%) |
Oct 18, 2023 | 65.21 | 65.35 | 64.57 | 64.84 | 695,102 | -0.55(-0.84%) |
Oct 17, 2023 | 64.39 | 65.64 | 64.39 | 65.38 | 564,375 | +0.83(+1.28%) |
Oct 16, 2023 | 64.22 | 65.05 | 64.22 | 64.56 | 559,108 | +0.86(+1.35%) |
Oct 13, 2023 | 63.95 | 64.32 | 63.32 | 63.70 | 656,259 | +0.21(+0.33%) |
Oct 12, 2023 | 64.40 | 64.40 | 63.22 | 63.49 | 518,292 | -0.69(-1.07%) |
Oct 11, 2023 | 63.36 | 64.37 | 63.36 | 64.18 | 791,339 | +0.77(+1.21%) |
Oct 10, 2023 | 63.66 | 63.90 | 63.26 | 63.41 | 633,372 | -0.15(-0.24%) |
Oct 09, 2023 | 62.92 | 63.76 | 62.92 | 63.56 | 526,631 | +0.40(+0.63%) |
Oct 06, 2023 | 62.58 | 63.39 | 62.55 | 63.16 | 666,988 | +0.45(+0.72%) |
Oct 05, 2023 | 62.32 | 63.13 | 62.32 | 62.71 | 607,623 | +0.26(+0.42%) |
Oct 04, 2023 | 61.59 | 62.53 | 61.32 | 62.45 | 798,412 | +0.74(+1.20%) |
Oct 03, 2023 | 62.02 | 62.68 | 61.50 | 61.71 | 836,282 | -0.48(-0.77%) |
Oct 02, 2023 | 63.06 | 63.09 | 61.70 | 62.19 | 915,009 | -1.01(-1.60%) |
Sep 29, 2023 | 63.79 | 63.79 | 62.92 | 63.20 | 924,387 | -0.58(-0.91%) |
Sep 28, 2023 | 63.87 | 64.30 | 63.66 | 63.78 | 1,014,308 | +0.09(+0.14%) |
Sep 27, 2023 | 64.01 | 64.03 | 63.31 | 63.69 | 801,687 | -0.12(-0.19%) |
Sep 26, 2023 | 64.32 | 64.66 | 63.71 | 63.81 | 1,063,262 | -0.77(-1.19%) |
Sep 25, 2023 | 64.04 | 64.63 | 64.33 | 64.58 | 527,733 | +0.19(+0.29%) |
Sep 22, 2023 | 64.06 | 64.78 | 64.00 | 64.39 | 849,892 | +0.31(+0.48%) |
Sep 21, 2023 | 64.72 | 64.85 | 64.01 | 64.08 | 961,812 | -0.78(-1.20%) |
Sep 20, 2023 | 65.04 | 65.27 | 64.81 | 64.86 | 704,526 | -0.11(-0.17%) |
Sep 19, 2023 | 64.66 | 65.20 | 64.46 | 64.97 | 928,222 | +0.52(+0.81%) |
Sep 18, 2023 | 64.30 | 64.52 | 63.89 | 64.45 | 764,667 | +0.31(+0.48%) |
Sep 15, 2023 | 63.99 | 64.71 | 63.85 | 64.14 | 2,700,768 | -0.29(-0.45%) |
Sep 14, 2023 | 64.22 | 64.59 | 63.97 | 64.43 | 957,272 | +0.73(+1.14%) |
Sep 13, 2023 | 64.21 | 64.24 | 63.69 | 63.70 | 1,371,657 | -0.20(-0.31%) |
Sep 12, 2023 | 62.92 | 63.92 | 62.86 | 63.90 | 868,127 | +1.12(+1.78%) |
Sep 11, 2023 | 62.70 | 63.27 | 62.66 | 62.78 | 764,047 | +0.46(+0.74%) |
Sep 08, 2023 | 61.98 | 62.70 | 61.84 | 62.32 | 842,917 | +0.38(+0.61%) |
Sep 07, 2023 | 61.87 | 62.17 | 61.63 | 61.94 | 1,492,327 | +0.33(+0.53%) |
Sep 06, 2023 | 61.36 | 61.88 | 61.18 | 61.61 | 756,217 | -0.01(-0.02%) |
Sep 05, 2023 | 62.02 | 62.80 | 61.62 | 61.62 | 882,347 | -0.57(-0.91%) |
Sep 01, 2023 | 62.47 | 62.64 | 62.17 | 62.19 | 472,214 | +0.21(+0.34%) |
Aug 31, 2023 | 62.22 | 62.23 | 61.60 | 61.98 | 968,228 | +0.03(+0.05%) |
Aug 30, 2023 | 62.19 | 62.53 | 61.92 | 61.95 | 400,464 | -0.21(-0.34%) |
Aug 29, 2023 | 62.30 | 62.30 | 61.64 | 62.16 | 483,798 | +0.04(+0.06%) |
Aug 28, 2023 | 62.02 | 62.58 | 61.74 | 62.12 | 405,010 | +0.17(+0.27%) |
Aug 25, 2023 | 62.03 | 62.25 | 61.58 | 61.95 | 354,756 | -0.03(-0.05%) |
Aug 24, 2023 | 61.62 | 62.54 | 61.62 | 61.98 | 447,280 | +0.13(+0.21%) |
Aug 23, 2023 | 61.29 | 61.86 | 61.29 | 61.85 | 485,040 | +0.58(+0.94%) |
Aug 22, 2023 | 61.54 | 61.90 | 61.22 | 61.27 | 416,748 | -0.32(-0.52%) |
Aug 21, 2023 | 61.63 | 61.85 | 61.25 | 61.59 | 570,773 | +0.11(+0.18%) |
Aug 18, 2023 | 61.30 | 61.71 | 61.27 | 61.48 | 1,014,628 | -0.02(-0.03%) |
Aug 17, 2023 | 62.74 | 62.74 | 61.45 | 61.50 | 578,442 | -0.83(-1.33%) |
Aug 16, 2023 | 62.25 | 62.76 | 62.25 | 62.33 | 588,246 | +0.09(+0.14%) |
Aug 15, 2023 | 62.30 | 62.43 | 62.00 | 62.24 | 505,015 | -0.53(-0.84%) |
Aug 14, 2023 | 63.14 | 63.14 | 62.35 | 62.77 | 882,930 | -0.48(-0.76%) |
Aug 11, 2023 | 62.75 | 63.27 | 62.41 | 63.25 | 428,931 | +0.48(+0.76%) |
Aug 10, 2023 | 63.38 | 63.75 | 62.63 | 62.77 | 687,424 | -0.23(-0.36%) |
Aug 09, 2023 | 63.38 | 63.70 | 62.91 | 63.00 | 504,029 | -0.44(-0.69%) |
Aug 08, 2023 | 62.81 | 63.51 | 62.56 | 63.43 | 544,809 | +0.11(+0.17%) |
Aug 07, 2023 | 63.19 | 63.69 | 63.11 | 63.32 | 543,202 | +0.58(+0.92%) |
Aug 04, 2023 | 63.32 | 63.65 | 62.62 | 62.75 | 631,486 | -0.40(-0.63%) |
Aug 03, 2023 | 62.64 | 63.40 | 62.24 | 63.15 | 545,165 | +0.45(+0.72%) |
Aug 02, 2023 | 62.53 | 63.26 | 62.35 | 62.70 | 503,866 | -0.09(-0.14%) |
Aug 01, 2023 | 62.51 | 62.82 | 61.93 | 62.79 | 547,738 | +0.31(+0.49%) |
Jul 31, 2023 | 63.01 | 63.75 | 62.30 | 62.48 | 760,944 | +0.46(+0.74%) |
Jul 28, 2023 | 62.60 | 62.60 | 61.92 | 62.02 | 507,962 | +0.15(+0.24%) |
Jul 27, 2023 | 61.78 | 62.14 | 61.25 | 61.87 | 654,036 | +0.41(+0.67%) |
Jul 26, 2023 | 61.04 | 61.72 | 61.04 | 61.46 | 398,284 | +0.63(+1.03%) |
Jul 25, 2023 | 61.31 | 61.31 | 60.81 | 60.83 | 433,187 | -0.48(-0.78%) |
Jul 24, 2023 | 61.14 | 61.62 | 61.00 | 61.31 | 342,184 | -0.02(-0.03%) |
Jul 21, 2023 | 61.85 | 61.85 | 61.31 | 61.33 | 438,292 | -0.32(-0.52%) |
Jul 20, 2023 | 60.89 | 61.69 | 60.70 | 61.65 | 441,756 | +1.18(+1.95%) |
Jul 19, 2023 | 60.09 | 60.71 | 60.08 | 60.47 | 614,803 | +0.30(+0.50%) |
Jul 18, 2023 | 59.76 | 60.64 | 59.74 | 60.17 | 550,310 | +0.23(+0.38%) |
Jul 17, 2023 | 59.29 | 60.38 | 59.29 | 59.94 | 401,596 | +0.67(+1.13%) |
Jul 14, 2023 | 60.46 | 60.46 | 59.21 | 59.28 | 741,403 | -1.05(-1.74%) |
Jul 13, 2023 | 59.58 | 60.51 | 59.58 | 60.32 | 512,665 | +0.04(+0.07%) |
Jul 12, 2023 | 60.86 | 61.05 | 60.13 | 60.28 | 682,884 | -0.09(-0.15%) |
Jul 11, 2023 | 59.49 | 60.39 | 59.49 | 60.37 | 561,896 | +1.00(+1.68%) |
Jul 10, 2023 | 60.10 | 60.51 | 59.33 | 59.38 | 753,952 | -0.91(-1.51%) |
Jul 07, 2023 | 59.63 | 61.02 | 59.41 | 60.28 | 1,179,856 | +0.49(+0.82%) |
Jul 06, 2023 | 59.09 | 59.92 | 59.02 | 59.79 | 587,146 | +0.29(+0.49%) |
Jul 05, 2023 | 59.08 | 59.60 | 58.65 | 59.51 | 688,651 | -0.05(-0.08%) |
Jul 03, 2023 | 59.04 | 60.00 | 59.04 | 59.56 | 309,815 | +0.34(+0.57%) |
Jun 30, 2023 | 59.26 | 59.62 | 59.03 | 59.22 | 621,524 | +0.27(+0.46%) |
Jun 29, 2023 | 58.10 | 59.11 | 58.05 | 58.95 | 777,486 | +0.89(+1.53%) |
Jun 28, 2023 | 58.49 | 58.49 | 57.84 | 58.06 | 693,771 | -0.73(-1.24%) |
Jun 27, 2023 | 58.31 | 58.99 | 58.23 | 58.79 | 451,712 | +0.63(+1.08%) |
Jun 26, 2023 | 57.81 | 58.47 | 57.58 | 58.16 | 768,767 | +0.42(+0.73%) |
Jun 23, 2023 | 57.62 | 58.05 | 57.39 | 57.74 | 1,101,325 | -0.32(-0.55%) |
Jun 22, 2023 | 58.24 | 58.26 | 57.77 | 58.06 | 581,968 | -0.01(-0.02%) |
Jun 21, 2023 | 57.64 | 58.43 | 57.34 | 58.07 | 690,677 | +0.14(+0.24%) |
Jun 20, 2023 | 58.16 | 58.22 | 57.31 | 57.93 | 811,623 | -0.48(-0.82%) |
Jun 16, 2023 | 59.05 | 59.11 | 58.32 | 58.41 | 2,996,546 | -0.27(-0.46%) |
Jun 15, 2023 | 57.95 | 58.69 | 57.77 | 58.68 | 917,417 | +0.09(+0.16%) |
May 08, 2023 | 58.55 | 58.80 | 58.38 | 58.59 | 796,035 | +0.19(+0.32%) |
May 05, 2023 | 58.56 | 59.19 | 58.32 | 58.40 | 500,528 | +0.54(+0.93%) |
May 04, 2023 | 57.98 | 58.28 | 57.33 | 57.86 | 671,191 | -0.34(-0.58%) |
May 03, 2023 | 59.11 | 59.25 | 58.16 | 58.20 | 703,898 | -0.60(-1.02%) |
May 02, 2023 | 59.57 | 59.66 | 57.92 | 58.79 | 747,013 | -1.11(-1.85%) |
May 01, 2023 | 59.13 | 60.06 | 57.78 | 59.90 | 1,187,998 | +2.55(+4.45%) |
Apr 28, 2023 | 56.57 | 57.70 | 56.57 | 57.35 | 964,885 | +0.71(+1.25%) |
Apr 27, 2023 | 55.54 | 56.66 | 55.43 | 56.64 | 615,281 | +1.16(+2.08%) |
Apr 26, 2023 | 55.49 | 56.08 | 55.10 | 55.49 | 1,105,732 | -0.41(-0.73%) |
Apr 25, 2023 | 55.96 | 56.12 | 55.61 | 55.90 | 725,674 | -0.52(-0.92%) |
Apr 24, 2023 | 56.33 | 56.63 | 56.15 | 56.41 | 427,529 | +0.19(+0.34%) |
Apr 21, 2023 | 56.73 | 56.74 | 55.68 | 56.22 | 477,031 | -0.68(-1.19%) |
Apr 20, 2023 | 57.25 | 57.28 | 56.58 | 56.90 | 482,422 | -0.37(-0.64%) |
Apr 19, 2023 | 57.25 | 57.54 | 57.16 | 57.27 | 433,138 | -0.02(-0.03%) |
Apr 18, 2023 | 57.02 | 57.35 | 56.64 | 57.29 | 757,292 | +0.31(+0.54%) |
Apr 17, 2023 | 55.92 | 57.02 | 55.68 | 56.98 | 676,030 | +0.96(+1.71%) |
Apr 14, 2023 | 56.77 | 56.92 | 55.67 | 56.03 | 505,358 | -0.47(-0.83%) |
Apr 13, 2023 | 55.98 | 56.52 | 55.86 | 56.49 | 597,896 | +0.12(+0.21%) |
Apr 12, 2023 | 56.83 | 57.10 | 56.20 | 56.37 | 574,875 | -0.29(-0.51%) |
Apr 11, 2023 | 56.35 | 56.93 | 56.21 | 56.66 | 691,860 | +0.43(+0.76%) |
Apr 10, 2023 | 56.10 | 56.45 | 56.03 | 56.23 | 670,983 | +0.07(+0.12%) |
Apr 06, 2023 | 56.15 | 56.36 | 55.67 | 56.16 | 593,732 | +0.16(+0.28%) |
Apr 05, 2023 | 55.55 | 56.15 | 55.39 | 56.01 | 693,278 | +0.01(+0.02%) |
Apr 04, 2023 | 57.55 | 57.57 | 55.64 | 56.00 | 843,049 | -1.37(-2.40%) |
Apr 03, 2023 | 57.83 | 58.38 | 57.33 | 57.37 | 1,012,041 | -0.43(-0.74%) |
Mar 31, 2023 | 57.46 | 57.92 | 57.37 | 57.80 | 1,300,883 | +0.72(+1.26%) |
Mar 30, 2023 | 56.81 | 57.10 | 56.57 | 57.08 | 854,189 | +0.40(+0.70%) |
Mar 29, 2023 | 56.39 | 56.70 | 56.27 | 56.68 | 1,069,536 | +1.02(+1.83%) |
Mar 28, 2023 | 55.22 | 55.69 | 55.08 | 55.67 | 940,511 | +0.26(+0.47%) |
Mar 27, 2023 | 55.15 | 55.68 | 54.83 | 55.41 | 1,244,862 | +1.06(+1.94%) |
Mar 24, 2023 | 52.94 | 54.43 | 52.65 | 54.35 | 1,065,168 | +0.78(+1.45%) |
Mar 23, 2023 | 54.07 | 54.47 | 53.29 | 53.57 | 994,439 | -0.66(-1.21%) |
Mar 22, 2023 | 55.79 | 55.99 | 54.21 | 54.23 | 1,068,896 | -1.57(-2.82%) |
Mar 21, 2023 | 56.16 | 56.32 | 55.72 | 55.81 | 1,181,056 | +0.76(+1.38%) |
Mar 20, 2023 | 53.84 | 55.32 | 53.80 | 55.05 | 1,161,981 | +1.66(+3.12%) |
Mar 17, 2023 | 55.38 | 55.38 | 53.32 | 53.39 | 2,786,930 | -2.27(-4.08%) |
Mar 16, 2023 | 53.71 | 55.97 | 53.37 | 55.66 | 1,460,956 | +1.55(+2.87%) |
Mar 15, 2023 | 54.42 | 54.91 | 53.32 | 54.10 | 1,267,552 | -1.96(-3.50%) |
Mar 14, 2023 | 56.62 | 56.85 | 55.53 | 56.07 | 1,098,640 | +0.74(+1.33%) |
Mar 13, 2023 | 55.95 | 56.13 | 54.90 | 55.33 | 1,083,248 | -1.80(-3.16%) |
Mar 10, 2023 | 57.52 | 57.84 | 56.78 | 57.13 | 1,048,977 | -0.82(-1.41%) |
Mar 09, 2023 | 58.70 | 59.00 | 57.75 | 57.95 | 832,480 | -0.68(-1.16%) |
Mar 08, 2023 | 59.60 | 59.97 | 58.57 | 58.63 | 775,474 | -0.88(-1.47%) |
Mar 07, 2023 | 60.99 | 61.14 | 59.48 | 59.50 | 920,488 | -1.59(-2.61%) |
Mar 06, 2023 | 61.62 | 61.87 | 61.05 | 61.10 | 914,671 | -0.43(-0.70%) |
Mar 03, 2023 | 61.29 | 61.56 | 60.78 | 61.52 | 502,565 | +0.32(+0.52%) |
Mar 02, 2023 | 60.81 | 61.21 | 60.50 | 61.21 | 707,268 | +0.19(+0.31%) |