Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 83.15 | 83.16 | 82.19 | 82.58 | 1,470,440 | +0.01(+0.01%) |
Feb 28, 2024 | 82.02 | 83.10 | 81.71 | 82.57 | 874,043 | +0.59(+0.72%) |
Feb 27, 2024 | 81.61 | 82.08 | 81.14 | 81.98 | 754,232 | +0.71(+0.87%) |
Feb 26, 2024 | 81.09 | 81.58 | 80.79 | 81.28 | 683,330 | +0.19(+0.23%) |
Feb 23, 2024 | 80.65 | 81.20 | 80.30 | 81.09 | 791,523 | +0.79(+0.98%) |
Feb 22, 2024 | 80.51 | 80.64 | 79.60 | 80.30 | 846,261 | +0.38(+0.47%) |
Feb 21, 2024 | 79.60 | 80.17 | 79.29 | 79.92 | 784,191 | +0.59(+0.74%) |
Feb 20, 2024 | 79.24 | 80.06 | 78.75 | 79.33 | 1,044,540 | -0.45(-0.56%) |
Feb 16, 2024 | 80.43 | 81.05 | 79.69 | 79.78 | 754,922 | -0.91(-1.12%) |
Feb 15, 2024 | 81.49 | 81.84 | 79.74 | 80.69 | 910,236 | -0.17(-0.21%) |
Feb 14, 2024 | 79.69 | 81.16 | 79.42 | 80.86 | 1,054,671 | +1.91(+2.42%) |
Feb 13, 2024 | 79.32 | 79.99 | 78.46 | 78.95 | 1,140,408 | -2.02(-2.50%) |
Feb 12, 2024 | 80.45 | 81.30 | 80.12 | 80.97 | 656,568 | +0.74(+0.92%) |
Feb 09, 2024 | 79.98 | 80.49 | 79.67 | 80.23 | 710,341 | +0.29(+0.36%) |
Feb 08, 2024 | 79.91 | 80.51 | 79.42 | 79.94 | 855,408 | +0.41(+0.51%) |
Feb 07, 2024 | 78.72 | 80.10 | 78.62 | 79.53 | 881,314 | +1.61(+2.07%) |
Feb 06, 2024 | 76.87 | 78.16 | 76.80 | 77.92 | 977,985 | +1.13(+1.47%) |
Feb 05, 2024 | 77.74 | 77.74 | 76.59 | 76.79 | 1,003,805 | -1.24(-1.58%) |
Feb 02, 2024 | 78.71 | 78.79 | 76.95 | 78.03 | 1,062,176 | -1.24(-1.56%) |
Feb 01, 2024 | 78.00 | 79.39 | 77.65 | 79.26 | 1,204,601 | +1.95(+2.53%) |
Jan 31, 2024 | 79.55 | 79.55 | 76.79 | 77.31 | 2,579,289 | -2.10(-2.65%) |
Jan 30, 2024 | 78.46 | 80.04 | 76.63 | 79.41 | 2,506,151 | -1.60(-1.98%) |
Jan 29, 2024 | 80.32 | 81.17 | 79.98 | 81.02 | 968,852 | +0.72(+0.90%) |
Jan 26, 2024 | 80.71 | 81.07 | 79.96 | 80.29 | 853,201 | -0.35(-0.43%) |
Jan 25, 2024 | 80.27 | 80.83 | 80.18 | 80.64 | 1,041,347 | +0.93(+1.17%) |
Jan 24, 2024 | 81.59 | 81.59 | 79.68 | 79.71 | 810,101 | -1.51(-1.86%) |
Jan 23, 2024 | 81.44 | 81.71 | 80.69 | 81.22 | 1,244,924 | -0.27(-0.33%) |
Jan 22, 2024 | 81.01 | 81.77 | 80.76 | 81.48 | 896,048 | +0.90(+1.12%) |
Jan 19, 2024 | 79.94 | 81.00 | 79.45 | 80.58 | 778,300 | +0.63(+0.78%) |
Jan 18, 2024 | 80.12 | 80.34 | 79.22 | 79.96 | 574,314 | +0.46(+0.57%) |
Jan 17, 2024 | 80.21 | 81.08 | 79.40 | 79.50 | 623,509 | -0.85(-1.06%) |
Jan 16, 2024 | 79.93 | 80.49 | 79.69 | 80.35 | 701,223 | -0.13(-0.16%) |
Jan 12, 2024 | 80.63 | 80.91 | 79.38 | 80.48 | 604,960 | +0.45(+0.56%) |
Jan 11, 2024 | 79.86 | 80.21 | 79.24 | 80.03 | 676,020 | +0.18(+0.22%) |
Jan 10, 2024 | 79.22 | 80.38 | 79.04 | 79.86 | 845,107 | +0.64(+0.80%) |
Jan 09, 2024 | 78.23 | 79.24 | 78.19 | 79.22 | 667,456 | +0.57(+0.72%) |
Jan 08, 2024 | 78.66 | 78.88 | 77.84 | 78.66 | 796,204 | +0.23(+0.29%) |
Jan 05, 2024 | 78.49 | 79.05 | 78.10 | 78.43 | 655,374 | -0.34(-0.43%) |
Jan 04, 2024 | 78.11 | 79.84 | 77.72 | 78.76 | 887,486 | +0.66(+0.85%) |
Jan 03, 2024 | 80.24 | 80.24 | 77.48 | 78.10 | 1,286,820 | -2.71(-3.35%) |
Jan 02, 2024 | 81.07 | 81.99 | 80.56 | 80.81 | 618,622 | -0.99(-1.21%) |
Dec 29, 2023 | 81.39 | 82.13 | 81.39 | 81.80 | 615,689 | +0.20(+0.24%) |
Dec 28, 2023 | 81.30 | 81.80 | 81.19 | 81.60 | 456,368 | +0.08(+0.10%) |
Dec 27, 2023 | 81.34 | 81.76 | 81.06 | 81.52 | 445,143 | +0.31(+0.38%) |
Dec 26, 2023 | 81.07 | 81.42 | 80.79 | 81.22 | 423,711 | +0.12(+0.15%) |
Dec 22, 2023 | 81.31 | 81.39 | 80.61 | 81.10 | 452,939 | +0.17(+0.21%) |
Dec 21, 2023 | 80.40 | 80.94 | 80.19 | 80.93 | 626,513 | +1.32(+1.66%) |
Dec 20, 2023 | 80.07 | 80.72 | 79.60 | 79.61 | 796,287 | -0.66(-0.83%) |
Dec 19, 2023 | 79.05 | 80.30 | 79.05 | 80.27 | 920,701 | +1.50(+1.90%) |
Dec 18, 2023 | 78.73 | 79.24 | 78.25 | 78.77 | 933,581 | +0.19(+0.24%) |
Dec 15, 2023 | 79.11 | 79.76 | 78.37 | 78.59 | 2,933,104 | -1.38(-1.72%) |
Dec 14, 2023 | 79.23 | 80.21 | 79.03 | 79.97 | 1,461,536 | +1.05(+1.33%) |
Dec 13, 2023 | 78.65 | 79.48 | 77.64 | 78.91 | 1,200,805 | +0.05(+0.06%) |
Dec 12, 2023 | 77.75 | 79.41 | 77.73 | 78.86 | 994,377 | +1.43(+1.85%) |
Dec 11, 2023 | 77.71 | 78.05 | 77.06 | 77.44 | 825,249 | +0.05(+0.06%) |
Dec 08, 2023 | 77.51 | 78.68 | 77.18 | 77.39 | 834,318 | -0.02(-0.03%) |
Dec 07, 2023 | 76.58 | 77.41 | 76.04 | 77.41 | 1,189,677 | +0.72(+0.94%) |
Dec 06, 2023 | 76.24 | 77.17 | 76.03 | 76.68 | 827,002 | +0.96(+1.27%) |
Dec 05, 2023 | 76.09 | 76.45 | 75.34 | 75.72 | 881,320 | -0.77(-1.01%) |
Dec 04, 2023 | 75.51 | 76.74 | 75.32 | 76.49 | 1,248,487 | +0.35(+0.46%) |
Dec 01, 2023 | 74.89 | 76.25 | 74.61 | 76.15 | 702,027 | +1.37(+1.83%) |
Nov 30, 2023 | 74.52 | 75.26 | 73.85 | 74.78 | 962,941 | +0.26(+0.35%) |
Nov 29, 2023 | 75.15 | 75.47 | 74.38 | 74.52 | 646,635 | -0.02(-0.03%) |
Nov 28, 2023 | 75.08 | 75.70 | 74.52 | 74.54 | 587,709 | -0.83(-1.11%) |
Nov 27, 2023 | 74.94 | 75.55 | 74.78 | 75.37 | 584,824 | -0.05(-0.07%) |
Nov 24, 2023 | 75.19 | 75.74 | 75.10 | 75.42 | 240,109 | +0.13(+0.17%) |
Nov 22, 2023 | 75.57 | 75.84 | 75.08 | 75.29 | 659,982 | +0.01(+0.01%) |
Nov 21, 2023 | 75.32 | 75.68 | 74.84 | 75.28 | 501,096 | -0.24(-0.32%) |
Nov 20, 2023 | 75.44 | 75.67 | 74.49 | 75.52 | 902,185 | -0.27(-0.35%) |
Nov 17, 2023 | 75.54 | 75.85 | 75.27 | 75.79 | 675,035 | +0.73(+0.98%) |
Nov 16, 2023 | 74.51 | 75.32 | 74.46 | 75.05 | 840,417 | +0.63(+0.85%) |
Nov 15, 2023 | 75.41 | 76.38 | 74.26 | 74.42 | 1,090,643 | -1.01(-1.34%) |
Nov 14, 2023 | 74.01 | 75.67 | 73.87 | 75.43 | 1,201,182 | +2.62(+3.60%) |
Nov 13, 2023 | 71.85 | 73.07 | 71.85 | 72.81 | 1,044,044 | +0.56(+0.77%) |
Nov 10, 2023 | 71.34 | 72.40 | 71.15 | 72.26 | 853,206 | +1.44(+2.03%) |
Nov 09, 2023 | 70.87 | 71.42 | 70.42 | 70.82 | 839,373 | +0.23(+0.32%) |
Nov 08, 2023 | 70.36 | 71.06 | 69.89 | 70.59 | 750,621 | +0.49(+0.69%) |
Nov 07, 2023 | 70.18 | 70.92 | 69.76 | 70.10 | 1,110,250 | -0.44(-0.62%) |
Nov 06, 2023 | 70.96 | 71.91 | 70.35 | 70.54 | 1,346,094 | -0.47(-0.66%) |
Nov 03, 2023 | 71.69 | 72.27 | 70.99 | 71.01 | 1,216,138 | +0.21(+0.29%) |
Nov 02, 2023 | 71.38 | 71.94 | 70.75 | 70.80 | 1,094,623 | +0.54(+0.76%) |
Nov 01, 2023 | 69.54 | 70.47 | 68.63 | 70.26 | 1,162,809 | +1.04(+1.51%) |
Oct 31, 2023 | 69.02 | 69.76 | 68.83 | 69.22 | 1,369,015 | +0.27(+0.39%) |
Oct 30, 2023 | 68.18 | 69.47 | 67.44 | 68.95 | 1,696,419 | +1.98(+2.96%) |
Oct 27, 2023 | 68.79 | 68.97 | 66.62 | 66.97 | 1,606,771 | -1.29(-1.90%) |
Oct 26, 2023 | 65.61 | 69.25 | 64.39 | 68.26 | 2,213,973 | +3.88(+6.03%) |
Oct 25, 2023 | 64.79 | 65.33 | 64.27 | 64.38 | 1,651,349 | -1.43(-2.18%) |
Oct 24, 2023 | 66.11 | 66.48 | 65.23 | 65.81 | 1,114,388 | +0.25(+0.38%) |
Oct 23, 2023 | 65.76 | 66.41 | 65.54 | 65.56 | 857,188 | -0.27(-0.41%) |
Oct 20, 2023 | 66.20 | 66.67 | 65.44 | 65.83 | 1,021,151 | -0.35(-0.52%) |
Oct 19, 2023 | 67.50 | 67.83 | 65.86 | 66.18 | 1,056,388 | -1.44(-2.13%) |
Oct 18, 2023 | 69.86 | 70.06 | 67.55 | 67.62 | 1,132,408 | -3.32(-4.68%) |
Oct 17, 2023 | 70.63 | 71.81 | 70.25 | 70.94 | 942,313 | -0.07(-0.10%) |
Oct 16, 2023 | 70.11 | 71.16 | 69.63 | 71.01 | 1,254,395 | +1.62(+2.33%) |
Oct 13, 2023 | 69.38 | 70.01 | 68.57 | 69.39 | 1,250,732 | +0.33(+0.47%) |
Oct 12, 2023 | 70.11 | 70.13 | 68.39 | 69.06 | 942,578 | -1.15(-1.63%) |
Oct 11, 2023 | 68.40 | 70.27 | 68.34 | 70.21 | 1,204,532 | +1.81(+2.64%) |
Oct 10, 2023 | 69.07 | 69.43 | 68.09 | 68.40 | 1,306,045 | +0.62(+0.92%) |
Oct 09, 2023 | 65.70 | 68.01 | 65.62 | 67.78 | 1,090,757 | +1.32(+1.99%) |
Oct 06, 2023 | 65.18 | 66.94 | 64.92 | 66.45 | 1,151,806 | +1.20(+1.85%) |
Oct 05, 2023 | 65.50 | 65.98 | 64.62 | 65.25 | 1,078,796 | -0.17(-0.26%) |
Oct 04, 2023 | 64.86 | 65.54 | 64.05 | 65.42 | 839,714 | +0.86(+1.33%) |
Oct 03, 2023 | 64.94 | 65.67 | 64.14 | 64.56 | 870,656 | -0.67(-1.03%) |
Oct 02, 2023 | 65.08 | 65.99 | 64.71 | 65.23 | 947,111 | -0.08(-0.12%) |
Sep 29, 2023 | 65.96 | 66.34 | 65.19 | 65.31 | 1,009,013 | -0.35(-0.53%) |
Sep 28, 2023 | 65.17 | 66.44 | 65.07 | 65.65 | 893,382 | +1.02(+1.57%) |
Sep 27, 2023 | 65.09 | 65.50 | 64.36 | 64.64 | 1,257,395 | -0.02(-0.03%) |
Sep 26, 2023 | 63.50 | 65.01 | 63.50 | 64.66 | 1,315,916 | +0.99(+1.55%) |
Sep 25, 2023 | 63.57 | 63.82 | 63.48 | 63.67 | 1,130,259 | -0.04(-0.06%) |
Sep 22, 2023 | 64.40 | 64.61 | 63.59 | 63.71 | 1,291,241 | -0.65(-1.01%) |
Sep 21, 2023 | 65.21 | 65.24 | 64.28 | 64.36 | 758,962 | -1.17(-1.78%) |
Sep 20, 2023 | 66.50 | 66.89 | 65.45 | 65.53 | 593,528 | -0.65(-0.98%) |
Sep 19, 2023 | 66.05 | 66.31 | 65.38 | 66.18 | 693,189 | -0.15(-0.22%) |
Sep 18, 2023 | 66.04 | 66.84 | 65.09 | 66.33 | 1,019,071 | +0.39(+0.58%) |
Sep 15, 2023 | 66.55 | 66.71 | 65.59 | 65.94 | 1,248,727 | -0.96(-1.43%) |
Sep 14, 2023 | 66.73 | 66.73 | 66.13 | 66.90 | 925,697 | +0.61(+0.92%) |
Sep 13, 2023 | 67.30 | 67.35 | 65.81 | 66.29 | 1,413,209 | -1.14(-1.68%) |
Sep 12, 2023 | 69.13 | 69.19 | 67.08 | 67.42 | 1,116,833 | -2.21(-3.18%) |
Sep 11, 2023 | 69.75 | 69.82 | 69.25 | 69.63 | 554,374 | +0.32(+0.46%) |
Sep 08, 2023 | 70.72 | 70.79 | 69.16 | 69.32 | 719,050 | -1.51(-2.13%) |
Sep 07, 2023 | 70.79 | 71.16 | 70.23 | 70.83 | 707,206 | -0.13(-0.18%) |
Sep 06, 2023 | 71.04 | 71.54 | 70.71 | 70.96 | 585,779 | -0.09(-0.13%) |
Sep 05, 2023 | 72.39 | 72.39 | 70.29 | 71.05 | 839,000 | -1.61(-2.22%) |
Sep 01, 2023 | 71.95 | 72.76 | 71.95 | 72.66 | 874,827 | +1.06(+1.48%) |
Aug 31, 2023 | 71.64 | 72.20 | 71.59 | 71.60 | 906,883 | +0.20(+0.28%) |
Aug 30, 2023 | 71.02 | 72.08 | 70.74 | 71.40 | 575,643 | +0.43(+0.61%) |
Aug 29, 2023 | 69.64 | 70.99 | 69.61 | 70.97 | 617,292 | +1.14(+1.63%) |
Aug 28, 2023 | 69.06 | 70.27 | 69.06 | 69.83 | 508,498 | +0.95(+1.38%) |
Aug 25, 2023 | 68.42 | 69.27 | 67.88 | 68.88 | 635,855 | +0.94(+1.38%) |
Aug 24, 2023 | 68.75 | 69.63 | 67.90 | 67.94 | 564,552 | -1.17(-1.69%) |
Aug 23, 2023 | 68.84 | 69.26 | 68.49 | 69.11 | 602,827 | +0.55(+0.81%) |
Aug 22, 2023 | 68.20 | 68.69 | 67.81 | 68.56 | 619,306 | +0.55(+0.81%) |
Aug 21, 2023 | 68.01 | 68.38 | 67.29 | 68.00 | 606,824 | -0.06(-0.09%) |
Aug 18, 2023 | 68.60 | 68.88 | 67.84 | 68.06 | 725,302 | -0.80(-1.16%) |
Aug 17, 2023 | 69.55 | 70.03 | 68.65 | 68.86 | 994,768 | -0.55(-0.80%) |
Aug 16, 2023 | 69.78 | 70.81 | 69.41 | 69.42 | 980,719 | -0.52(-0.75%) |
Aug 15, 2023 | 69.84 | 70.11 | 69.29 | 69.94 | 755,060 | -0.45(-0.65%) |
Aug 14, 2023 | 70.28 | 70.63 | 69.99 | 70.39 | 656,976 | +0.22(+0.31%) |
Aug 11, 2023 | 70.56 | 71.19 | 70.05 | 70.18 | 703,341 | -0.62(-0.88%) |
Aug 10, 2023 | 71.47 | 71.98 | 70.49 | 70.80 | 675,744 | -0.79(-1.10%) |
Aug 09, 2023 | 72.12 | 72.43 | 71.48 | 71.58 | 875,757 | -0.44(-0.61%) |
Aug 08, 2023 | 72.04 | 72.26 | 70.89 | 72.03 | 744,819 | -0.59(-0.81%) |
Aug 07, 2023 | 71.76 | 73.08 | 71.59 | 72.62 | 916,468 | +1.18(+1.65%) |
Aug 04, 2023 | 71.61 | 72.50 | 70.98 | 71.44 | 1,138,005 | +0.33(+0.47%) |
Aug 03, 2023 | 71.43 | 71.59 | 70.50 | 71.10 | 969,789 | -0.29(-0.40%) |
Aug 02, 2023 | 71.00 | 72.07 | 70.59 | 71.39 | 1,029,816 | +0.00(+0.00%) |
Aug 01, 2023 | 71.37 | 71.83 | 70.83 | 71.39 | 1,079,838 | -0.04(-0.06%) |
Jul 31, 2023 | 71.09 | 71.45 | 70.41 | 71.43 | 1,239,410 | +0.43(+0.61%) |
Jul 28, 2023 | 73.33 | 73.33 | 70.77 | 70.99 | 1,429,125 | -1.17(-1.62%) |
Jul 27, 2023 | 72.62 | 73.96 | 71.03 | 72.16 | 2,493,940 | -1.36(-1.85%) |
Jul 26, 2023 | 73.70 | 74.06 | 72.90 | 73.52 | 1,626,335 | -0.10(-0.13%) |
Jul 25, 2023 | 73.57 | 74.57 | 73.22 | 73.62 | 1,858,136 | -0.24(-0.33%) |
Jul 24, 2023 | 74.44 | 74.80 | 73.63 | 73.87 | 1,093,179 | -0.56(-0.75%) |
Jul 21, 2023 | 74.69 | 74.88 | 74.19 | 74.43 | 763,470 | -0.36(-0.48%) |
Jul 20, 2023 | 75.15 | 75.36 | 74.46 | 74.79 | 674,892 | -0.27(-0.37%) |
Jul 19, 2023 | 74.98 | 75.21 | 74.33 | 75.06 | 801,116 | +0.13(+0.17%) |
Jul 18, 2023 | 73.29 | 74.96 | 73.29 | 74.93 | 1,257,513 | +1.48(+2.01%) |
Jul 17, 2023 | 73.05 | 73.95 | 72.71 | 73.46 | 1,178,954 | +0.58(+0.79%) |
Jul 14, 2023 | 71.41 | 73.33 | 71.23 | 72.88 | 1,311,774 | +1.29(+1.81%) |
Jul 13, 2023 | 71.77 | 72.14 | 71.49 | 71.59 | 568,044 | -0.39(-0.54%) |
Jul 12, 2023 | 72.42 | 72.52 | 71.57 | 71.98 | 741,928 | +0.28(+0.40%) |
Jul 11, 2023 | 71.02 | 72.14 | 71.02 | 71.69 | 1,309,798 | +0.99(+1.40%) |
Jul 10, 2023 | 69.27 | 70.96 | 69.12 | 70.70 | 846,166 | +1.52(+2.19%) |
Jul 07, 2023 | 68.97 | 70.40 | 68.96 | 69.19 | 1,176,710 | +0.04(+0.06%) |
Jul 06, 2023 | 69.23 | 69.48 | 68.41 | 69.15 | 981,123 | -0.44(-0.63%) |
Jul 05, 2023 | 70.52 | 70.78 | 69.31 | 69.59 | 856,132 | -1.29(-1.82%) |
Jul 03, 2023 | 70.81 | 71.36 | 69.97 | 70.88 | 490,643 | -0.40(-0.56%) |
Jun 30, 2023 | 71.39 | 71.71 | 70.81 | 71.28 | 462,096 | +0.39(+0.55%) |
Jun 29, 2023 | 70.43 | 71.34 | 70.43 | 70.89 | 665,318 | +0.24(+0.35%) |
Jun 28, 2023 | 70.64 | 71.07 | 70.26 | 70.64 | 687,157 | -0.14(-0.19%) |
Jun 27, 2023 | 69.74 | 71.19 | 69.74 | 70.78 | 957,357 | +1.29(+1.86%) |
Jun 26, 2023 | 68.06 | 69.61 | 68.06 | 69.49 | 840,272 | +1.43(+2.10%) |
Jun 23, 2023 | 67.17 | 68.21 | 66.77 | 68.06 | 1,137,613 | +0.44(+0.65%) |
Jun 22, 2023 | 68.33 | 68.33 | 67.55 | 67.62 | 885,622 | -0.79(-1.16%) |
Jun 21, 2023 | 68.28 | 68.89 | 67.80 | 68.41 | 727,351 | -0.24(-0.34%) |
Jun 20, 2023 | 68.97 | 69.18 | 68.37 | 68.65 | 707,736 | -0.89(-1.28%) |
Jun 16, 2023 | 69.44 | 69.73 | 68.92 | 69.54 | 1,802,050 | +0.48(+0.69%) |
Jun 15, 2023 | 68.37 | 69.16 | 67.36 | 69.06 | 797,143 | +0.20(+0.28%) |
May 08, 2023 | 69.19 | 69.39 | 68.30 | 68.86 | 541,588 | -0.07(-0.10%) |
May 05, 2023 | 68.56 | 69.11 | 68.10 | 68.93 | 785,022 | +1.17(+1.72%) |
May 04, 2023 | 67.68 | 68.13 | 66.81 | 67.77 | 969,094 | -0.26(-0.39%) |
May 03, 2023 | 68.70 | 69.07 | 67.83 | 68.03 | 992,952 | -0.31(-0.46%) |
May 02, 2023 | 68.52 | 68.80 | 67.27 | 68.34 | 929,140 | -0.35(-0.51%) |
May 01, 2023 | 67.51 | 68.78 | 67.04 | 68.70 | 1,303,554 | +1.81(+2.71%) |
Apr 28, 2023 | 68.03 | 68.78 | 66.61 | 66.88 | 3,349,538 | -0.26(-0.39%) |
Apr 27, 2023 | 68.16 | 68.55 | 64.93 | 67.15 | 2,894,540 | +1.33(+2.02%) |
Apr 26, 2023 | 66.72 | 67.00 | 65.81 | 65.82 | 1,920,160 | -1.04(-1.56%) |
Apr 25, 2023 | 66.66 | 67.76 | 66.60 | 66.86 | 1,801,677 | -0.34(-0.51%) |
Apr 24, 2023 | 67.22 | 67.66 | 66.72 | 67.20 | 1,216,362 | +0.14(+0.20%) |
Apr 21, 2023 | 67.12 | 67.46 | 66.49 | 67.06 | 715,768 | +0.01(+0.01%) |
Apr 20, 2023 | 65.82 | 67.11 | 65.82 | 67.05 | 903,280 | +0.87(+1.31%) |
Apr 19, 2023 | 66.69 | 67.04 | 65.90 | 66.19 | 1,192,503 | -0.64(-0.96%) |
Apr 18, 2023 | 66.33 | 66.90 | 66.02 | 66.83 | 865,919 | +0.95(+1.44%) |
Apr 17, 2023 | 65.49 | 65.99 | 65.19 | 65.88 | 1,156,551 | +0.44(+0.67%) |
Apr 14, 2023 | 64.70 | 66.17 | 64.65 | 65.45 | 1,630,951 | +0.75(+1.16%) |
Apr 13, 2023 | 64.29 | 64.87 | 63.12 | 64.70 | 804,753 | +0.32(+0.50%) |
Apr 12, 2023 | 64.37 | 64.87 | 63.96 | 64.37 | 993,772 | +0.45(+0.70%) |
Apr 11, 2023 | 64.26 | 64.61 | 63.83 | 63.92 | 746,794 | +0.09(+0.14%) |
Apr 10, 2023 | 62.79 | 63.87 | 62.61 | 63.84 | 753,090 | +0.85(+1.35%) |
Apr 06, 2023 | 62.94 | 63.15 | 61.82 | 62.99 | 1,188,732 | -0.01(-0.02%) |
Apr 05, 2023 | 63.83 | 64.57 | 62.34 | 63.00 | 1,742,366 | -1.19(-1.85%) |
Apr 04, 2023 | 66.94 | 67.12 | 63.84 | 64.19 | 1,194,830 | -2.94(-4.39%) |
Apr 03, 2023 | 67.19 | 67.45 | 66.48 | 67.13 | 882,053 | -0.29(-0.43%) |
Mar 31, 2023 | 66.75 | 67.47 | 66.45 | 67.43 | 997,948 | +1.22(+1.84%) |
Mar 30, 2023 | 67.77 | 67.77 | 66.16 | 66.21 | 954,028 | -0.99(-1.48%) |
Mar 29, 2023 | 67.11 | 67.38 | 66.77 | 67.20 | 838,284 | +0.75(+1.13%) |
Mar 28, 2023 | 65.99 | 66.93 | 65.91 | 66.45 | 918,763 | +0.54(+0.81%) |
Mar 27, 2023 | 65.75 | 66.27 | 65.27 | 65.91 | 951,993 | +0.84(+1.29%) |
Mar 24, 2023 | 63.91 | 65.10 | 63.27 | 65.08 | 898,153 | +0.44(+0.68%) |
Mar 23, 2023 | 64.85 | 65.82 | 64.37 | 64.64 | 1,236,639 | -0.19(-0.30%) |
Mar 22, 2023 | 65.55 | 66.50 | 64.82 | 64.83 | 962,513 | -0.42(-0.64%) |
Mar 21, 2023 | 65.53 | 65.98 | 64.52 | 65.25 | 904,735 | +0.46(+0.71%) |
Mar 20, 2023 | 64.14 | 65.38 | 63.82 | 64.79 | 1,101,579 | +0.96(+1.50%) |
Mar 17, 2023 | 65.65 | 65.65 | 63.36 | 63.84 | 2,547,734 | -1.85(-2.82%) |
Mar 16, 2023 | 64.66 | 65.80 | 64.11 | 65.69 | 1,041,713 | +0.68(+1.05%) |
Mar 15, 2023 | 64.73 | 65.26 | 63.50 | 65.01 | 1,311,916 | -0.79(-1.20%) |
Mar 14, 2023 | 65.23 | 65.99 | 64.83 | 65.80 | 851,625 | +1.66(+2.58%) |
Mar 13, 2023 | 63.30 | 64.72 | 63.11 | 64.14 | 971,091 | -0.31(-0.48%) |
Mar 10, 2023 | 65.88 | 66.11 | 63.58 | 64.45 | 1,209,419 | -1.30(-1.97%) |
Mar 09, 2023 | 65.48 | 66.88 | 65.19 | 65.75 | 1,535,554 | +0.41(+0.63%) |
Mar 08, 2023 | 64.87 | 65.42 | 64.51 | 65.34 | 666,682 | +0.60(+0.93%) |
Mar 07, 2023 | 65.11 | 65.66 | 64.70 | 64.73 | 876,238 | -0.50(-0.76%) |
Mar 06, 2023 | 66.44 | 66.54 | 64.95 | 65.23 | 1,029,822 | -1.20(-1.81%) |
Mar 03, 2023 | 66.16 | 66.49 | 64.88 | 66.43 | 847,245 | +0.48(+0.72%) |
Mar 02, 2023 | 64.70 | 66.10 | 64.33 | 65.95 | 938,939 | +0.85(+1.30%) |