Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 57.18 | 57.64 | 56.89 | 57.64 | 51,407 | +0.47(+0.82%) |
Nov 29, 2023 | 57.54 | 57.54 | 57.13 | 57.17 | 226,703 | -0.47(-0.82%) |
Nov 28, 2023 | 57.45 | 57.76 | 57.40 | 57.64 | 47,587 | +0.17(+0.29%) |
Nov 27, 2023 | 57.60 | 57.67 | 57.44 | 57.48 | 44,319 | -0.13(-0.22%) |
Nov 24, 2023 | 57.34 | 57.62 | 57.34 | 57.60 | 46,727 | +0.30(+0.53%) |
Nov 22, 2023 | 57.06 | 57.39 | 57.06 | 57.30 | 38,675 | +0.41(+0.72%) |
Nov 21, 2023 | 56.79 | 56.98 | 56.65 | 56.89 | 49,127 | +0.20(+0.35%) |
Nov 20, 2023 | 56.64 | 56.79 | 56.59 | 56.69 | 55,160 | -0.02(-0.03%) |
Nov 17, 2023 | 56.78 | 56.82 | 56.59 | 56.71 | 40,606 | +0.02(+0.03%) |
Nov 16, 2023 | 56.75 | 56.97 | 56.57 | 56.69 | 54,452 | -0.54(-0.94%) |
Nov 15, 2023 | 57.26 | 57.40 | 57.09 | 57.23 | 42,596 | +0.04(+0.07%) |
Nov 14, 2023 | 56.75 | 57.23 | 56.75 | 57.19 | 35,474 | +0.89(+1.58%) |
Nov 13, 2023 | 55.97 | 56.42 | 55.97 | 56.30 | 65,261 | +0.15(+0.26%) |
Nov 10, 2023 | 55.97 | 56.17 | 55.62 | 56.15 | 30,467 | -0.02(-0.03%) |
Nov 09, 2023 | 56.40 | 56.40 | 56.00 | 56.17 | 23,131 | -0.01(-0.02%) |
Nov 08, 2023 | 56.39 | 56.48 | 56.06 | 56.18 | 56,235 | -0.14(-0.24%) |
Nov 07, 2023 | 56.25 | 56.52 | 56.20 | 56.32 | 44,636 | -0.02(-0.03%) |
Nov 06, 2023 | 56.26 | 56.50 | 56.25 | 56.34 | 47,516 | -0.05(-0.09%) |
Nov 03, 2023 | 56.51 | 56.61 | 56.32 | 56.39 | 40,084 | +0.28(+0.51%) |
Nov 02, 2023 | 55.69 | 56.20 | 55.57 | 56.10 | 41,893 | +0.79(+1.44%) |
Nov 01, 2023 | 55.21 | 55.46 | 55.05 | 55.31 | 81,626 | +0.13(+0.23%) |
Oct 31, 2023 | 55.01 | 55.20 | 54.88 | 55.18 | 70,180 | +0.26(+0.48%) |
Oct 30, 2023 | 54.45 | 54.96 | 54.45 | 54.92 | 79,768 | +0.84(+1.56%) |
Oct 27, 2023 | 54.73 | 54.76 | 53.95 | 54.07 | 35,494 | -0.76(-1.39%) |
Oct 26, 2023 | 55.16 | 55.29 | 54.76 | 54.84 | 84,080 | -0.30(-0.55%) |
Oct 25, 2023 | 54.95 | 55.37 | 54.72 | 55.14 | 175,458 | +0.07(+0.12%) |
Oct 24, 2023 | 54.78 | 55.13 | 54.78 | 55.07 | 33,455 | +0.41(+0.75%) |
Oct 23, 2023 | 54.73 | 55.06 | 54.57 | 54.66 | 71,422 | -0.04(-0.07%) |
Oct 20, 2023 | 54.85 | 55.09 | 54.66 | 54.70 | 40,217 | -0.11(-0.20%) |
Oct 19, 2023 | 55.14 | 55.32 | 54.81 | 54.81 | 101,018 | -0.43(-0.78%) |
Oct 18, 2023 | 55.37 | 55.55 | 55.18 | 55.24 | 38,270 | -0.06(-0.11%) |
Oct 17, 2023 | 54.96 | 55.47 | 54.96 | 55.30 | 83,556 | +0.14(+0.25%) |
Oct 16, 2023 | 54.83 | 55.25 | 54.77 | 55.16 | 135,269 | +0.48(+0.88%) |
Oct 13, 2023 | 54.58 | 54.86 | 54.47 | 54.68 | 69,416 | +0.14(+0.25%) |
Oct 12, 2023 | 55.32 | 55.32 | 54.41 | 54.54 | 90,199 | -0.80(-1.45%) |
Oct 11, 2023 | 55.75 | 55.76 | 55.12 | 55.35 | 66,630 | -0.11(-0.19%) |
Oct 10, 2023 | 55.21 | 55.70 | 55.19 | 55.46 | 74,360 | +0.64(+1.16%) |
Oct 09, 2023 | 54.66 | 54.83 | 54.31 | 54.82 | 33,906 | +0.06(+0.11%) |
Oct 06, 2023 | 54.54 | 54.91 | 53.66 | 54.76 | 69,155 | -0.24(-0.43%) |
Oct 05, 2023 | 55.61 | 55.65 | 54.99 | 54.99 | 83,107 | -0.49(-0.88%) |
Oct 04, 2023 | 55.37 | 55.50 | 54.99 | 55.48 | 63,275 | +0.48(+0.87%) |
Oct 03, 2023 | 55.31 | 55.54 | 55.00 | 55.00 | 65,184 | -0.41(-0.74%) |
Oct 02, 2023 | 55.77 | 55.77 | 55.13 | 55.42 | 133,347 | -0.54(-0.96%) |
Sep 29, 2023 | 56.47 | 56.47 | 55.78 | 55.96 | 196,296 | -0.04(-0.07%) |
Sep 28, 2023 | 55.89 | 56.08 | 55.70 | 55.99 | 7,494,473 | +0.26(+0.46%) |
Sep 27, 2023 | 56.35 | 56.35 | 55.56 | 55.74 | 1,415,510 | -0.60(-1.06%) |
Sep 26, 2023 | 56.56 | 56.62 | 56.28 | 56.34 | 44,896 | -0.46(-0.81%) |
Sep 25, 2023 | 56.92 | 56.81 | 56.65 | 56.80 | 73,559 | -0.45(-0.78%) |
Sep 22, 2023 | 57.50 | 57.58 | 57.25 | 57.25 | 55,927 | -0.23(-0.40%) |
Sep 21, 2023 | 58.00 | 58.00 | 57.45 | 57.48 | 97,668 | -0.67(-1.15%) |
Sep 20, 2023 | 58.30 | 58.61 | 58.12 | 58.14 | 53,519 | +0.08(+0.14%) |
Sep 19, 2023 | 58.07 | 58.24 | 57.87 | 58.06 | 59,626 | -0.16(-0.27%) |
Sep 18, 2023 | 58.16 | 58.33 | 57.97 | 58.22 | 65,893 | +0.10(+0.17%) |
Sep 15, 2023 | 58.46 | 58.56 | 58.04 | 58.12 | 59,025 | -0.36(-0.62%) |
Sep 14, 2023 | 58.11 | 58.54 | 58.11 | 58.49 | 65,054 | +0.46(+0.79%) |
Sep 13, 2023 | 57.91 | 58.17 | 57.90 | 58.02 | 77,715 | +0.04(+0.07%) |
Sep 12, 2023 | 58.30 | 58.30 | 57.96 | 57.99 | 74,381 | -0.46(-0.79%) |
Sep 11, 2023 | 58.11 | 58.52 | 58.11 | 58.45 | 69,848 | +0.51(+0.88%) |
Sep 08, 2023 | 57.88 | 57.98 | 57.79 | 57.94 | 61,903 | +0.09(+0.15%) |
Sep 07, 2023 | 57.76 | 58.03 | 57.67 | 57.85 | 98,597 | +0.14(+0.24%) |
Sep 06, 2023 | 57.72 | 57.87 | 57.57 | 57.71 | 226,439 | -0.09(-0.15%) |
Sep 05, 2023 | 58.26 | 58.35 | 57.76 | 57.80 | 89,648 | -0.74(-1.26%) |
Sep 01, 2023 | 59.17 | 59.17 | 58.37 | 58.53 | 215,611 | -0.38(-0.65%) |
Aug 31, 2023 | 59.17 | 59.23 | 58.91 | 58.92 | 86,708 | -0.41(-0.69%) |
Aug 30, 2023 | 59.34 | 59.57 | 59.23 | 59.33 | 38,172 | +0.02(+0.03%) |
Aug 29, 2023 | 58.89 | 59.31 | 58.84 | 59.31 | 36,625 | +0.37(+0.63%) |
Aug 28, 2023 | 58.82 | 58.99 | 58.71 | 58.94 | 68,279 | +0.27(+0.47%) |
Aug 25, 2023 | 58.55 | 58.79 | 58.30 | 58.66 | 37,462 | +0.38(+0.66%) |
Aug 24, 2023 | 58.57 | 58.92 | 58.26 | 58.28 | 69,457 | -0.32(-0.55%) |
Aug 23, 2023 | 58.34 | 58.68 | 58.34 | 58.60 | 55,924 | +0.43(+0.74%) |
Aug 22, 2023 | 58.41 | 58.49 | 58.12 | 58.17 | 48,965 | -0.35(-0.60%) |
Aug 21, 2023 | 58.69 | 58.83 | 58.36 | 58.52 | 52,420 | -0.24(-0.41%) |
Aug 18, 2023 | 58.44 | 58.89 | 58.44 | 58.76 | 354,796 | +0.09(+0.16%) |
Aug 17, 2023 | 59.10 | 59.23 | 58.46 | 58.67 | 111,031 | -0.32(-0.55%) |
Aug 16, 2023 | 59.26 | 59.53 | 58.97 | 59.00 | 77,039 | -0.17(-0.28%) |
Aug 15, 2023 | 59.54 | 59.60 | 59.15 | 59.16 | 43,316 | -0.63(-1.05%) |
Aug 14, 2023 | 59.92 | 60.00 | 59.72 | 59.79 | 40,911 | -0.27(-0.46%) |
Aug 11, 2023 | 59.94 | 60.17 | 59.90 | 60.06 | 32,257 | -0.01(-0.02%) |
Aug 10, 2023 | 60.35 | 60.76 | 60.04 | 60.07 | 70,563 | +0.06(+0.10%) |
Aug 09, 2023 | 59.99 | 60.26 | 59.97 | 60.02 | 34,817 | +0.09(+0.15%) |
Aug 08, 2023 | 60.10 | 60.10 | 59.75 | 59.93 | 58,523 | -0.36(-0.60%) |
Aug 07, 2023 | 59.93 | 60.29 | 59.93 | 60.29 | 37,048 | +0.48(+0.80%) |
Aug 04, 2023 | 60.24 | 60.38 | 59.74 | 59.81 | 43,776 | -0.45(-0.75%) |
Aug 03, 2023 | 60.18 | 60.40 | 60.11 | 60.26 | 53,294 | -0.21(-0.34%) |
Aug 02, 2023 | 60.27 | 60.73 | 60.27 | 60.47 | 71,719 | -0.13(-0.21%) |
Aug 01, 2023 | 60.68 | 60.91 | 60.48 | 60.59 | 327,766 | -0.37(-0.61%) |
Jul 31, 2023 | 61.20 | 61.36 | 60.81 | 60.97 | 122,663 | -0.42(-0.69%) |
Jul 28, 2023 | 61.25 | 61.57 | 61.25 | 61.39 | 41,245 | +0.54(+0.89%) |
Jul 27, 2023 | 61.47 | 61.52 | 60.85 | 60.85 | 34,638 | -0.38(-0.62%) |
Jul 26, 2023 | 60.83 | 61.30 | 60.75 | 61.23 | 55,402 | +0.23(+0.37%) |
Jul 25, 2023 | 60.98 | 61.08 | 60.85 | 61.01 | 51,228 | +0.09(+0.14%) |
Jul 24, 2023 | 60.75 | 60.98 | 60.75 | 60.92 | 46,146 | -0.05(-0.08%) |
Jul 21, 2023 | 60.91 | 61.03 | 60.73 | 60.97 | 49,421 | +0.30(+0.50%) |
Jul 20, 2023 | 60.42 | 60.67 | 60.42 | 60.66 | 41,706 | +0.05(+0.08%) |
Jul 19, 2023 | 60.31 | 60.62 | 60.29 | 60.61 | 81,342 | +0.46(+0.77%) |
Jul 18, 2023 | 60.09 | 60.51 | 59.98 | 60.15 | 43,841 | -0.07(-0.11%) |
Jul 17, 2023 | 60.09 | 60.26 | 60.03 | 60.22 | 35,396 | -0.17(-0.28%) |
Jul 14, 2023 | 60.25 | 60.42 | 60.17 | 60.39 | 59,355 | +0.05(+0.08%) |
Jul 13, 2023 | 60.22 | 60.35 | 59.97 | 60.34 | 44,461 | +0.54(+0.90%) |
Jul 12, 2023 | 59.75 | 59.96 | 59.65 | 59.80 | 327,077 | +0.41(+0.69%) |
Jul 11, 2023 | 59.33 | 59.44 | 59.13 | 59.39 | 61,105 | +0.16(+0.26%) |
Jul 10, 2023 | 59.24 | 59.64 | 59.19 | 59.23 | 43,685 | +0.02(+0.03%) |
Jul 07, 2023 | 59.47 | 59.53 | 59.12 | 59.21 | 49,409 | -0.34(-0.58%) |
Jul 06, 2023 | 59.51 | 59.65 | 59.39 | 59.55 | 35,087 | -0.44(-0.74%) |
Jul 05, 2023 | 60.05 | 60.05 | 59.83 | 60.00 | 59,547 | -0.31(-0.52%) |
Jul 03, 2023 | 59.99 | 60.31 | 59.82 | 60.31 | 100,017 | +0.30(+0.51%) |
Jun 30, 2023 | 59.75 | 60.11 | 59.68 | 60.01 | 82,174 | +0.66(+1.11%) |
Jun 29, 2023 | 59.28 | 59.42 | 59.19 | 59.35 | 24,901 | -0.07(-0.12%) |
Jun 28, 2023 | 59.55 | 59.55 | 59.23 | 59.42 | 69,070 | -0.38(-0.64%) |
Jun 27, 2023 | 59.50 | 59.86 | 59.48 | 59.80 | 40,664 | +0.28(+0.48%) |
Jun 26, 2023 | 59.50 | 59.67 | 59.28 | 59.52 | 199,144 | +0.00(+0.00%) |
Jun 23, 2023 | 59.69 | 59.87 | 59.51 | 59.52 | 95,142 | -0.43(-0.72%) |
Jun 22, 2023 | 59.66 | 59.95 | 59.66 | 59.95 | 46,031 | +0.26(+0.43%) |
Jun 21, 2023 | 59.51 | 59.81 | 59.46 | 59.69 | 104,711 | +0.26(+0.45%) |
Jun 20, 2023 | 59.74 | 59.97 | 59.40 | 59.43 | 524,618 | -0.61(-1.01%) |
Jun 16, 2023 | 60.22 | 60.38 | 59.89 | 60.04 | 268,880 | +0.04(+0.07%) |
Jun 15, 2023 | 59.51 | 60.04 | 59.51 | 60.00 | 43,867 | +0.78(+1.32%) |
Jun 14, 2023 | 59.21 | 59.55 | 59.08 | 59.21 | 100,213 | +0.18(+0.30%) |
Jun 13, 2023 | 58.75 | 59.10 | 58.65 | 59.03 | 238,807 | +0.36(+0.62%) |
Jun 12, 2023 | 58.79 | 58.84 | 58.43 | 58.67 | 35,311 | -0.07(-0.12%) |
Jun 09, 2023 | 58.65 | 58.87 | 58.57 | 58.74 | 47,857 | -0.17(-0.28%) |
Jun 08, 2023 | 58.39 | 58.91 | 58.39 | 58.91 | 56,552 | +0.51(+0.87%) |
Jun 07, 2023 | 58.64 | 58.64 | 58.34 | 58.40 | 42,638 | -0.28(-0.48%) |
Jun 06, 2023 | 58.85 | 58.85 | 58.42 | 58.68 | 61,190 | -0.11(-0.18%) |
Jun 05, 2023 | 58.90 | 59.18 | 58.69 | 58.79 | 51,206 | -0.29(-0.49%) |
Jun 02, 2023 | 58.79 | 59.14 | 58.71 | 59.08 | 357,575 | +0.76(+1.30%) |
Jun 01, 2023 | 58.26 | 58.49 | 58.17 | 58.32 | 79,851 | +0.02(+0.03%) |
May 31, 2023 | 58.22 | 58.43 | 58.01 | 58.30 | 84,727 | +0.04(+0.07%) |
May 30, 2023 | 58.88 | 58.92 | 58.22 | 58.26 | 145,476 | -1.16(-1.94%) |
May 26, 2023 | 59.19 | 59.47 | 59.02 | 59.42 | 32,541 | +0.24(+0.41%) |
May 25, 2023 | 59.22 | 59.27 | 58.91 | 59.17 | 36,863 | -0.48(-0.80%) |
May 24, 2023 | 59.84 | 59.84 | 59.49 | 59.65 | 175,253 | -0.45(-0.74%) |
May 23, 2023 | 60.45 | 60.45 | 60.05 | 60.10 | 59,917 | -0.48(-0.79%) |
May 22, 2023 | 61.05 | 61.07 | 60.42 | 60.57 | 57,202 | -0.69(-1.13%) |
May 19, 2023 | 61.23 | 61.27 | 61.01 | 61.26 | 38,860 | +0.23(+0.38%) |
May 18, 2023 | 61.23 | 61.23 | 60.74 | 61.03 | 54,484 | -0.38(-0.62%) |
May 17, 2023 | 61.61 | 61.61 | 61.02 | 61.41 | 167,272 | -0.09(-0.14%) |
May 16, 2023 | 61.83 | 61.83 | 61.49 | 61.49 | 31,905 | -0.55(-0.89%) |
May 15, 2023 | 62.13 | 62.13 | 61.79 | 62.05 | 44,720 | +0.04(+0.06%) |
May 12, 2023 | 61.87 | 62.02 | 61.72 | 62.01 | 66,048 | -0.03(-0.05%) |
May 11, 2023 | 61.76 | 62.04 | 61.47 | 62.04 | 68,622 | +0.12(+0.19%) |
May 10, 2023 | 62.17 | 62.17 | 61.54 | 61.92 | 69,824 | -0.29(-0.47%) |
May 09, 2023 | 62.17 | 62.35 | 62.07 | 62.21 | 119,131 | -0.19(-0.31%) |
May 08, 2023 | 62.52 | 62.58 | 62.34 | 62.41 | 44,928 | -0.19(-0.31%) |
May 05, 2023 | 62.21 | 62.62 | 62.10 | 62.60 | 52,755 | +0.53(+0.86%) |
May 04, 2023 | 62.11 | 62.29 | 61.94 | 62.07 | 103,973 | -0.17(-0.28%) |
May 03, 2023 | 62.48 | 62.67 | 62.15 | 62.24 | 205,723 | -0.25(-0.40%) |
May 02, 2023 | 62.36 | 62.49 | 61.94 | 62.49 | 118,749 | -0.17(-0.28%) |
May 01, 2023 | 62.61 | 62.84 | 62.52 | 62.67 | 57,508 | +0.08(+0.12%) |
Apr 28, 2023 | 62.28 | 62.64 | 62.28 | 62.59 | 52,000 | +0.24(+0.39%) |
Apr 27, 2023 | 61.97 | 62.49 | 61.90 | 62.35 | 81,441 | +0.36(+0.58%) |
Apr 26, 2023 | 62.15 | 62.38 | 61.86 | 61.99 | 74,858 | -0.17(-0.28%) |
Apr 25, 2023 | 62.23 | 62.62 | 62.12 | 62.16 | 502,236 | -0.11(-0.17%) |
Apr 24, 2023 | 62.08 | 62.32 | 62.01 | 62.27 | 283,994 | +0.33(+0.53%) |
Apr 21, 2023 | 61.88 | 62.12 | 61.76 | 61.94 | 362,292 | +0.55(+0.90%) |
Apr 20, 2023 | 61.15 | 61.61 | 61.15 | 61.39 | 291,563 | +0.13(+0.21%) |
Apr 19, 2023 | 61.34 | 61.45 | 61.19 | 61.26 | 355,880 | -0.06(-0.09%) |
Apr 18, 2023 | 61.19 | 61.37 | 61.01 | 61.32 | 204,820 | +0.18(+0.30%) |
Apr 17, 2023 | 60.96 | 61.16 | 60.91 | 61.13 | 175,639 | +0.29(+0.48%) |
Apr 14, 2023 | 61.10 | 61.27 | 60.75 | 60.84 | 212,313 | -0.38(-0.62%) |
Apr 13, 2023 | 60.95 | 61.27 | 60.76 | 61.22 | 44,371 | +0.46(+0.75%) |
Apr 12, 2023 | 61.08 | 61.24 | 60.73 | 60.77 | 43,608 | -0.13(-0.21%) |
Apr 11, 2023 | 60.85 | 61.04 | 60.80 | 60.89 | 31,948 | +0.10(+0.16%) |
Apr 10, 2023 | 60.54 | 60.79 | 60.41 | 60.79 | 232,808 | -0.17(-0.29%) |
Apr 06, 2023 | 60.70 | 61.09 | 60.65 | 60.97 | 57,136 | +0.24(+0.40%) |
Apr 05, 2023 | 60.56 | 60.91 | 60.55 | 60.73 | 52,384 | +0.32(+0.53%) |
Apr 04, 2023 | 60.49 | 60.75 | 60.31 | 60.41 | 56,635 | -0.09(-0.14%) |
Apr 03, 2023 | 60.17 | 60.62 | 60.07 | 60.49 | 121,875 | +0.36(+0.60%) |
Mar 31, 2023 | 59.90 | 60.14 | 59.90 | 60.13 | 71,760 | +0.43(+0.72%) |
Mar 30, 2023 | 59.65 | 59.75 | 59.57 | 59.71 | 123,267 | +0.21(+0.36%) |
Mar 29, 2023 | 59.36 | 59.53 | 59.32 | 59.49 | 36,791 | +0.44(+0.74%) |
Mar 28, 2023 | 58.88 | 59.21 | 58.87 | 59.06 | 93,259 | +0.06(+0.10%) |
Mar 27, 2023 | 58.81 | 59.01 | 58.81 | 59.00 | 52,526 | +0.38(+0.65%) |
Mar 24, 2023 | 57.93 | 58.90 | 57.93 | 58.62 | 55,800 | +0.81(+1.39%) |
Mar 23, 2023 | 58.20 | 58.43 | 57.70 | 57.81 | 42,398 | -0.18(-0.32%) |
Mar 22, 2023 | 58.28 | 58.74 | 58.00 | 58.00 | 51,934 | -0.13(-0.22%) |
Mar 21, 2023 | 58.39 | 58.39 | 57.81 | 58.12 | 35,853 | +0.10(+0.17%) |
Mar 20, 2023 | 57.54 | 58.15 | 57.54 | 58.03 | 49,023 | +0.74(+1.29%) |
Mar 17, 2023 | 57.43 | 57.52 | 57.09 | 57.29 | 111,622 | -0.49(-0.84%) |
Mar 16, 2023 | 57.27 | 57.81 | 57.27 | 57.78 | 109,475 | +0.50(+0.86%) |
Mar 15, 2023 | 56.49 | 57.30 | 56.49 | 57.28 | 77,565 | -0.08(-0.14%) |
Mar 14, 2023 | 57.24 | 57.48 | 56.94 | 57.36 | 63,549 | +0.37(+0.65%) |
Mar 13, 2023 | 56.66 | 57.48 | 56.66 | 56.99 | 35,649 | +0.31(+0.55%) |
Mar 10, 2023 | 57.05 | 57.21 | 56.57 | 56.68 | 140,127 | -0.09(-0.15%) |
Mar 09, 2023 | 57.32 | 57.51 | 56.71 | 56.77 | 153,449 | -0.29(-0.51%) |
Mar 08, 2023 | 56.98 | 57.21 | 56.86 | 57.06 | 49,442 | +0.11(+0.19%) |
Mar 07, 2023 | 57.58 | 57.58 | 56.84 | 56.95 | 34,972 | -0.74(-1.28%) |
Mar 06, 2023 | 57.47 | 57.76 | 57.47 | 57.69 | 41,231 | -0.06(-0.10%) |
Mar 03, 2023 | 57.56 | 57.84 | 57.28 | 57.75 | 43,302 | +0.13(+0.22%) |
Mar 02, 2023 | 56.88 | 57.62 | 56.88 | 57.62 | 51,169 | +0.71(+1.25%) |
Mar 01, 2023 | 57.20 | 57.20 | 56.71 | 56.91 | 86,797 | -0.28(-0.49%) |
Feb 28, 2023 | 57.49 | 57.49 | 57.13 | 57.19 | 49,665 | -0.50(-0.87%) |
Feb 27, 2023 | 57.91 | 58.02 | 57.63 | 57.70 | 50,757 | +0.10(+0.17%) |
Feb 24, 2023 | 57.47 | 57.67 | 57.32 | 57.60 | 42,984 | -0.51(-0.89%) |
Feb 23, 2023 | 58.17 | 58.31 | 57.77 | 58.12 | 66,869 | -0.09(-0.15%) |
Feb 22, 2023 | 58.42 | 58.59 | 58.11 | 58.20 | 46,730 | +0.01(+0.02%) |
Feb 21, 2023 | 58.12 | 58.44 | 58.05 | 58.19 | 98,964 | -0.24(-0.42%) |
Feb 17, 2023 | 57.71 | 58.44 | 57.71 | 58.44 | 71,538 | +0.64(+1.11%) |
Feb 16, 2023 | 57.64 | 58.07 | 57.56 | 57.80 | 32,975 | -0.49(-0.83%) |
Feb 15, 2023 | 57.96 | 58.28 | 57.83 | 58.28 | 59,384 | +0.09(+0.15%) |
Feb 14, 2023 | 58.41 | 58.63 | 58.00 | 58.19 | 48,931 | -0.26(-0.45%) |
Feb 13, 2023 | 57.94 | 58.54 | 57.94 | 58.46 | 127,134 | +0.73(+1.26%) |
Feb 10, 2023 | 57.35 | 57.74 | 57.28 | 57.73 | 64,671 | +0.37(+0.64%) |
Feb 09, 2023 | 57.85 | 57.99 | 57.32 | 57.36 | 67,775 | -0.22(-0.39%) |
Feb 08, 2023 | 57.70 | 57.71 | 57.49 | 57.58 | 197,117 | -0.33(-0.57%) |
Feb 07, 2023 | 57.66 | 57.96 | 57.35 | 57.91 | 74,198 | -0.19(-0.33%) |
Feb 06, 2023 | 57.94 | 58.16 | 57.88 | 58.11 | 68,405 | -0.10(-0.17%) |
Feb 03, 2023 | 58.37 | 58.48 | 57.64 | 58.20 | 458,035 | -0.26(-0.45%) |
Feb 02, 2023 | 58.78 | 58.78 | 58.26 | 58.46 | 136,922 | -0.55(-0.94%) |
Feb 01, 2023 | 58.57 | 59.26 | 58.28 | 59.02 | 155,421 | +0.27(+0.46%) |
Jan 31, 2023 | 58.25 | 58.78 | 58.12 | 58.75 | 235,664 | +0.78(+1.34%) |
Jan 30, 2023 | 57.89 | 58.33 | 57.89 | 57.97 | 412,007 | +0.10(+0.17%) |
Jan 27, 2023 | 57.94 | 58.16 | 57.66 | 57.87 | 179,764 | -0.33(-0.57%) |
Jan 26, 2023 | 58.36 | 58.39 | 57.94 | 58.20 | 45,500 | -0.35(-0.60%) |
Jan 25, 2023 | 58.12 | 58.59 | 58.01 | 58.55 | 77,135 | +0.17(+0.30%) |
Jan 24, 2023 | 58.09 | 58.95 | 57.06 | 58.38 | 168,676 | +0.07(+0.12%) |
Jan 23, 2023 | 58.18 | 58.59 | 58.09 | 58.31 | 312,265 | +0.11(+0.18%) |
Jan 20, 2023 | 57.89 | 58.26 | 57.59 | 58.20 | 121,833 | +0.32(+0.55%) |
Jan 19, 2023 | 57.97 | 58.20 | 57.83 | 57.88 | 97,523 | -0.18(-0.32%) |
Jan 18, 2023 | 59.46 | 59.46 | 58.04 | 58.07 | 131,336 | -1.24(-2.09%) |
Jan 17, 2023 | 59.27 | 59.68 | 59.25 | 59.31 | 136,171 | +0.18(+0.31%) |
Jan 13, 2023 | 58.61 | 59.14 | 58.61 | 59.12 | 125,256 | +0.29(+0.49%) |
Jan 12, 2023 | 59.01 | 59.01 | 58.69 | 58.83 | 33,262 | -0.03(-0.05%) |
Jan 11, 2023 | 59.05 | 59.09 | 58.51 | 58.86 | 79,777 | +0.16(+0.28%) |
Jan 10, 2023 | 58.77 | 58.77 | 58.52 | 58.70 | 49,487 | -0.09(-0.15%) |
Jan 09, 2023 | 59.18 | 59.45 | 58.72 | 58.79 | 86,553 | -0.23(-0.39%) |
Jan 06, 2023 | 58.07 | 59.16 | 58.03 | 59.02 | 123,770 | +1.31(+2.27%) |
Jan 05, 2023 | 57.97 | 58.01 | 57.59 | 57.71 | 45,246 | -0.49(-0.83%) |
Jan 04, 2023 | 58.24 | 58.47 | 57.94 | 58.19 | 283,492 | +0.39(+0.67%) |
Jan 03, 2023 | 57.99 | 58.00 | 57.35 | 57.80 | 122,752 | -0.09(-0.15%) |
Dec 30, 2022 | 58.04 | 58.07 | 57.56 | 57.89 | 62,617 | -0.38(-0.65%) |
Dec 29, 2022 | 58.15 | 58.40 | 58.03 | 58.27 | 66,117 | +0.47(+0.81%) |
Dec 28, 2022 | 58.52 | 58.76 | 57.80 | 57.80 | 71,044 | -0.68(-1.16%) |
Dec 27, 2022 | 58.26 | 58.56 | 58.22 | 58.48 | 94,354 | +0.16(+0.27%) |
Dec 23, 2022 | 57.96 | 58.33 | 57.83 | 58.33 | 62,550 | +0.33(+0.57%) |
Dec 22, 2022 | 58.03 | 58.12 | 57.55 | 58.00 | 107,914 | -0.24(-0.42%) |
Dec 21, 2022 | 57.94 | 58.43 | 57.94 | 58.24 | 113,481 | +0.49(+0.84%) |
Dec 20, 2022 | 57.70 | 57.90 | 57.51 | 57.76 | 114,206 | -0.01(-0.02%) |
Dec 19, 2022 | 57.80 | 58.11 | 57.45 | 57.77 | 127,355 | +0.10(+0.17%) |
Dec 16, 2022 | 57.53 | 57.77 | 57.33 | 57.67 | 92,469 | -0.32(-0.55%) |
Dec 15, 2022 | 58.52 | 58.52 | 57.63 | 57.99 | 183,296 | -1.17(-1.99%) |
Dec 14, 2022 | 59.17 | 59.52 | 58.70 | 59.16 | 456,669 | +0.13(+0.21%) |
Dec 13, 2022 | 59.78 | 59.78 | 58.84 | 59.04 | 230,433 | +0.16(+0.28%) |
Dec 12, 2022 | 58.66 | 58.95 | 58.52 | 58.87 | 140,627 | +0.25(+0.43%) |
Dec 09, 2022 | 58.85 | 59.02 | 58.62 | 58.62 | 170,169 | -0.28(-0.47%) |
Dec 08, 2022 | 58.64 | 58.97 | 58.55 | 58.90 | 93,746 | +0.21(+0.36%) |
Dec 07, 2022 | 58.61 | 59.21 | 58.51 | 58.69 | 89,758 | +0.09(+0.15%) |
Dec 06, 2022 | 58.93 | 59.04 | 58.38 | 58.60 | 93,435 | -0.24(-0.41%) |
Dec 05, 2022 | 59.15 | 59.19 | 58.78 | 58.85 | 105,379 | -0.88(-1.48%) |
Dec 02, 2022 | 59.04 | 59.82 | 59.04 | 59.73 | 140,578 | +0.27(+0.45%) |