Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 59.57 | 60.02 | 58.71 | 59.23 | 13,991,472 | +0.11(+0.18%) |
Jan 30, 2024 | 58.88 | 59.54 | 58.45 | 59.12 | 3,823,593 | +0.10(+0.17%) |
Jan 29, 2024 | 58.89 | 59.48 | 58.66 | 59.03 | 4,850,331 | +0.27(+0.45%) |
Jan 26, 2024 | 58.27 | 58.97 | 58.27 | 58.76 | 4,082,282 | +0.49(+0.85%) |
Jan 25, 2024 | 58.37 | 58.63 | 57.11 | 58.26 | 6,538,769 | +0.66(+1.15%) |
Jan 24, 2024 | 58.89 | 59.12 | 57.51 | 57.60 | 6,157,772 | -0.96(-1.64%) |
Jan 23, 2024 | 58.38 | 58.72 | 58.13 | 58.56 | 4,723,287 | +0.26(+0.44%) |
Jan 22, 2024 | 58.95 | 59.30 | 58.03 | 58.30 | 3,900,140 | -0.54(-0.92%) |
Jan 19, 2024 | 59.04 | 59.27 | 58.55 | 58.85 | 3,620,858 | -0.17(-0.29%) |
Jan 18, 2024 | 59.09 | 59.35 | 58.66 | 59.02 | 4,495,609 | -0.44(-0.73%) |
Jan 17, 2024 | 59.77 | 60.35 | 59.05 | 59.45 | 4,062,821 | -0.81(-1.35%) |
Jan 16, 2024 | 60.50 | 60.69 | 59.98 | 60.26 | 4,401,204 | -0.40(-0.65%) |
Jan 12, 2024 | 60.70 | 61.00 | 60.41 | 60.66 | 2,783,251 | +0.31(+0.51%) |
Jan 11, 2024 | 61.57 | 61.68 | 60.29 | 60.35 | 3,866,999 | -1.70(-2.74%) |
Jan 10, 2024 | 62.54 | 62.55 | 61.79 | 62.05 | 3,377,123 | -0.54(-0.87%) |
Jan 09, 2024 | 62.80 | 62.80 | 62.27 | 62.60 | 3,548,546 | -0.31(-0.49%) |
Jan 08, 2024 | 62.97 | 63.02 | 62.53 | 62.90 | 3,779,090 | -0.15(-0.24%) |
Jan 05, 2024 | 62.85 | 63.28 | 62.40 | 63.05 | 3,568,955 | +0.00(+0.00%) |
Jan 04, 2024 | 62.94 | 63.56 | 62.55 | 63.05 | 3,162,906 | +0.15(+0.24%) |
Jan 03, 2024 | 63.06 | 63.25 | 62.45 | 62.90 | 4,587,383 | +0.11(+0.17%) |
Jan 02, 2024 | 61.17 | 62.82 | 61.05 | 62.80 | 4,729,424 | +1.54(+2.52%) |
Dec 29, 2023 | 61.03 | 61.29 | 60.77 | 61.25 | 2,843,523 | +0.02(+0.03%) |
Dec 28, 2023 | 60.87 | 61.36 | 60.76 | 61.23 | 2,447,945 | +0.35(+0.57%) |
Dec 27, 2023 | 61.07 | 61.14 | 60.72 | 60.89 | 2,897,335 | -0.19(-0.31%) |
Dec 26, 2023 | 60.81 | 61.33 | 60.80 | 61.07 | 2,188,862 | +0.19(+0.31%) |
Dec 22, 2023 | 60.81 | 61.25 | 60.64 | 60.89 | 2,476,198 | +0.52(+0.86%) |
Dec 21, 2023 | 60.15 | 60.71 | 59.85 | 60.37 | 2,862,122 | +0.22(+0.36%) |
Dec 20, 2023 | 61.03 | 61.27 | 60.15 | 60.15 | 4,346,586 | -0.79(-1.30%) |
Dec 19, 2023 | 61.39 | 61.42 | 60.42 | 60.95 | 6,521,761 | -0.23(-0.37%) |
Dec 18, 2023 | 60.70 | 61.39 | 60.40 | 61.17 | 6,759,916 | +0.76(+1.25%) |
Dec 15, 2023 | 61.14 | 61.18 | 60.01 | 60.42 | 10,994,317 | -0.97(-1.58%) |
Dec 14, 2023 | 62.51 | 62.66 | 61.22 | 61.39 | 8,128,824 | -0.75(-1.20%) |
Dec 13, 2023 | 60.08 | 62.13 | 59.67 | 62.13 | 6,899,673 | +2.13(+3.55%) |
Dec 12, 2023 | 60.62 | 60.62 | 59.80 | 60.00 | 3,353,278 | -0.38(-0.63%) |
Dec 11, 2023 | 59.81 | 60.45 | 59.37 | 60.39 | 4,415,988 | +0.63(+1.05%) |
Dec 08, 2023 | 60.25 | 60.43 | 59.28 | 59.76 | 4,427,400 | -0.63(-1.04%) |
Dec 07, 2023 | 60.86 | 61.10 | 60.30 | 60.39 | 3,821,789 | -0.41(-0.68%) |
Dec 06, 2023 | 60.08 | 60.82 | 59.85 | 60.80 | 3,852,278 | +0.92(+1.54%) |
Dec 05, 2023 | 60.46 | 60.54 | 59.71 | 59.88 | 3,170,307 | -0.43(-0.72%) |
Dec 04, 2023 | 59.90 | 60.62 | 59.69 | 60.31 | 3,676,361 | +0.04(+0.07%) |
Dec 01, 2023 | 59.79 | 60.32 | 59.38 | 60.27 | 2,974,812 | +0.58(+0.97%) |
Nov 30, 2023 | 59.01 | 59.78 | 58.81 | 59.69 | 4,889,473 | +0.82(+1.40%) |
Nov 29, 2023 | 59.89 | 59.99 | 58.67 | 58.87 | 4,397,122 | -0.95(-1.59%) |
Nov 28, 2023 | 59.45 | 60.28 | 59.19 | 59.82 | 3,737,761 | +0.51(+0.86%) |
Nov 27, 2023 | 59.44 | 59.61 | 58.74 | 59.31 | 2,889,103 | -0.07(-0.12%) |
Nov 24, 2023 | 59.43 | 59.45 | 58.91 | 59.38 | 1,383,863 | +0.09(+0.15%) |
Nov 22, 2023 | 59.08 | 59.33 | 58.64 | 59.29 | 4,138,569 | +0.40(+0.68%) |
Nov 21, 2023 | 59.10 | 59.16 | 58.45 | 58.89 | 4,218,916 | -0.04(-0.07%) |
Nov 20, 2023 | 59.09 | 59.11 | 58.16 | 58.93 | 6,433,667 | -0.49(-0.83%) |
Nov 17, 2023 | 59.86 | 59.86 | 59.20 | 59.42 | 4,411,252 | -0.14(-0.23%) |
Nov 16, 2023 | 59.56 | 59.82 | 59.11 | 59.55 | 4,046,845 | +0.60(+1.02%) |
Nov 15, 2023 | 59.05 | 59.61 | 58.74 | 58.95 | 3,505,707 | -0.21(-0.35%) |
Nov 14, 2023 | 57.99 | 59.36 | 57.94 | 59.16 | 4,331,848 | +1.99(+3.48%) |
Nov 13, 2023 | 57.89 | 58.19 | 57.02 | 57.17 | 3,017,537 | -0.91(-1.57%) |
Nov 10, 2023 | 57.83 | 58.14 | 57.52 | 58.08 | 2,968,170 | +0.49(+0.85%) |
Nov 09, 2023 | 57.91 | 58.27 | 57.41 | 57.59 | 3,946,281 | -0.37(-0.64%) |
Nov 08, 2023 | 58.46 | 58.56 | 57.40 | 57.96 | 4,029,447 | -0.74(-1.25%) |
Nov 07, 2023 | 59.56 | 59.56 | 58.57 | 58.70 | 3,582,960 | -0.72(-1.21%) |
Nov 06, 2023 | 59.93 | 60.07 | 59.33 | 59.42 | 3,200,149 | -0.46(-0.77%) |
Nov 03, 2023 | 60.76 | 60.85 | 59.86 | 59.88 | 3,996,154 | -0.04(-0.07%) |
Nov 02, 2023 | 59.37 | 60.41 | 59.25 | 59.92 | 4,037,622 | +0.52(+0.88%) |
Nov 01, 2023 | 58.13 | 59.68 | 57.69 | 59.40 | 5,126,329 | +1.25(+2.14%) |
Oct 31, 2023 | 57.90 | 58.28 | 57.51 | 58.15 | 3,906,097 | +0.52(+0.90%) |
Oct 30, 2023 | 57.66 | 57.97 | 57.00 | 57.63 | 3,891,903 | +0.42(+0.74%) |
Oct 27, 2023 | 57.89 | 58.83 | 57.00 | 57.21 | 4,393,678 | -1.43(-2.44%) |
Oct 26, 2023 | 58.50 | 59.41 | 58.44 | 58.64 | 3,534,865 | +0.29(+0.50%) |
Oct 25, 2023 | 57.92 | 58.55 | 57.68 | 58.35 | 3,193,478 | +0.38(+0.66%) |
Oct 24, 2023 | 57.29 | 58.19 | 57.28 | 57.96 | 3,928,252 | +1.01(+1.77%) |
Oct 23, 2023 | 56.77 | 57.51 | 56.03 | 56.95 | 4,947,694 | -0.05(-0.09%) |
Oct 20, 2023 | 57.90 | 58.29 | 56.94 | 57.00 | 4,306,120 | -0.93(-1.61%) |
Oct 19, 2023 | 58.15 | 58.83 | 57.90 | 57.93 | 4,527,907 | -0.27(-0.47%) |
Oct 18, 2023 | 58.43 | 58.75 | 57.69 | 58.21 | 3,904,461 | -0.18(-0.30%) |
Oct 17, 2023 | 58.10 | 58.64 | 57.76 | 58.39 | 3,851,542 | -0.05(-0.08%) |
Oct 16, 2023 | 58.06 | 58.80 | 57.51 | 58.43 | 3,246,073 | +0.69(+1.19%) |
Oct 13, 2023 | 57.40 | 58.23 | 57.22 | 57.75 | 3,804,696 | +0.70(+1.22%) |
Oct 12, 2023 | 57.39 | 57.67 | 56.68 | 57.05 | 4,867,581 | -0.65(-1.12%) |
Oct 11, 2023 | 57.31 | 57.78 | 56.84 | 57.70 | 3,176,422 | +0.74(+1.29%) |
Oct 10, 2023 | 56.44 | 57.07 | 56.32 | 56.96 | 3,535,515 | +0.40(+0.71%) |
Oct 09, 2023 | 56.19 | 56.64 | 55.95 | 56.56 | 2,754,111 | +0.29(+0.52%) |
Oct 06, 2023 | 55.23 | 56.59 | 54.59 | 56.27 | 6,459,304 | +0.85(+1.54%) |
Oct 05, 2023 | 55.56 | 55.66 | 54.76 | 55.41 | 3,909,273 | -0.15(-0.26%) |
Oct 04, 2023 | 54.84 | 55.62 | 54.33 | 55.56 | 4,024,699 | +0.77(+1.41%) |
Oct 03, 2023 | 53.39 | 54.98 | 52.71 | 54.78 | 5,260,842 | +0.79(+1.47%) |
Oct 02, 2023 | 56.01 | 56.01 | 53.53 | 53.99 | 4,969,487 | -2.15(-3.83%) |
Sep 29, 2023 | 56.34 | 56.69 | 55.72 | 56.14 | 4,159,647 | +0.34(+0.62%) |
Sep 28, 2023 | 56.34 | 56.51 | 55.02 | 55.80 | 4,446,248 | -0.33(-0.59%) |
Sep 27, 2023 | 56.50 | 56.62 | 55.71 | 56.13 | 4,567,514 | -0.50(-0.88%) |
Sep 26, 2023 | 58.36 | 58.36 | 56.32 | 56.63 | 6,396,319 | -1.74(-2.98%) |
Sep 25, 2023 | 58.11 | 58.41 | 57.95 | 58.37 | 3,687,466 | -0.24(-0.40%) |
Sep 22, 2023 | 57.99 | 59.06 | 57.90 | 58.60 | 4,998,756 | +0.34(+0.59%) |
Sep 21, 2023 | 58.87 | 59.16 | 58.21 | 58.26 | 4,999,343 | -0.57(-0.97%) |
Sep 20, 2023 | 57.79 | 59.09 | 57.43 | 58.83 | 7,818,352 | +1.41(+2.46%) |
Sep 19, 2023 | 56.89 | 57.69 | 56.71 | 57.41 | 8,007,282 | +0.52(+0.91%) |
Sep 18, 2023 | 56.85 | 57.16 | 56.53 | 56.89 | 4,530,921 | +0.02(+0.03%) |
Sep 15, 2023 | 57.47 | 57.87 | 56.82 | 56.87 | 9,403,698 | -0.70(-1.21%) |
Sep 14, 2023 | 56.81 | 57.64 | 56.79 | 57.57 | 5,524,011 | +1.05(+1.86%) |
Sep 13, 2023 | 55.69 | 56.76 | 55.67 | 56.52 | 6,176,380 | +0.89(+1.61%) |
Sep 12, 2023 | 55.77 | 55.91 | 55.39 | 55.63 | 4,836,201 | -0.21(-0.38%) |
Sep 11, 2023 | 55.50 | 56.05 | 55.42 | 55.84 | 5,745,303 | +0.35(+0.63%) |
Sep 08, 2023 | 55.13 | 55.59 | 54.95 | 55.49 | 3,731,017 | +0.46(+0.83%) |
Sep 07, 2023 | 55.22 | 55.54 | 54.78 | 55.03 | 3,656,050 | +0.25(+0.46%) |
Sep 06, 2023 | 54.25 | 54.80 | 53.98 | 54.78 | 3,923,986 | +0.73(+1.35%) |
Sep 05, 2023 | 54.94 | 54.96 | 53.59 | 54.05 | 4,289,132 | -0.89(-1.63%) |
Sep 01, 2023 | 55.90 | 55.93 | 54.52 | 54.95 | 2,929,114 | -0.60(-1.09%) |
Aug 31, 2023 | 56.36 | 56.47 | 55.53 | 55.55 | 4,097,086 | -0.53(-0.95%) |
Aug 30, 2023 | 56.28 | 56.63 | 55.83 | 56.08 | 2,657,187 | -0.26(-0.47%) |
Aug 29, 2023 | 56.18 | 56.73 | 55.92 | 56.35 | 4,746,228 | +0.10(+0.17%) |
Aug 28, 2023 | 56.26 | 56.54 | 56.05 | 56.25 | 4,095,482 | +0.26(+0.47%) |
Aug 25, 2023 | 55.51 | 56.24 | 55.41 | 55.99 | 7,924,888 | +0.55(+1.00%) |
Aug 24, 2023 | 55.96 | 56.45 | 55.11 | 55.43 | 5,945,478 | -0.50(-0.89%) |
Aug 23, 2023 | 56.40 | 56.44 | 55.30 | 55.93 | 8,855,776 | -0.42(-0.74%) |
Aug 22, 2023 | 55.78 | 56.48 | 55.65 | 56.35 | 3,232,077 | -0.01(-0.02%) |
Aug 21, 2023 | 56.52 | 56.74 | 55.65 | 56.36 | 3,221,357 | -0.22(-0.40%) |
Aug 18, 2023 | 56.69 | 57.04 | 56.47 | 56.58 | 3,740,506 | +0.02(+0.03%) |
Aug 17, 2023 | 56.85 | 57.26 | 56.44 | 56.56 | 4,460,894 | -0.25(-0.44%) |
Aug 16, 2023 | 56.66 | 57.07 | 56.64 | 56.81 | 3,187,459 | +0.30(+0.53%) |
Aug 15, 2023 | 57.36 | 57.36 | 56.45 | 56.51 | 3,089,487 | -1.09(-1.89%) |
Aug 14, 2023 | 58.08 | 58.10 | 57.10 | 57.60 | 3,256,235 | -0.45(-0.77%) |
Aug 11, 2023 | 58.00 | 58.27 | 57.75 | 58.05 | 3,005,134 | +0.19(+0.34%) |
Aug 10, 2023 | 58.51 | 58.67 | 57.65 | 57.85 | 2,607,911 | -0.18(-0.32%) |
Aug 09, 2023 | 57.96 | 58.65 | 57.83 | 58.04 | 4,003,478 | +0.05(+0.08%) |
Aug 08, 2023 | 58.10 | 58.15 | 57.30 | 57.99 | 3,940,695 | -0.12(-0.20%) |
Aug 07, 2023 | 58.85 | 58.99 | 58.06 | 58.11 | 4,342,350 | -0.61(-1.04%) |
Aug 04, 2023 | 59.57 | 60.29 | 58.53 | 58.72 | 3,503,490 | -0.90(-1.52%) |
Aug 03, 2023 | 60.88 | 61.04 | 59.47 | 59.62 | 4,168,537 | -1.52(-2.48%) |
Aug 02, 2023 | 61.04 | 61.49 | 60.80 | 61.14 | 3,229,209 | +0.03(+0.05%) |
Aug 01, 2023 | 60.99 | 61.46 | 60.77 | 61.11 | 3,935,692 | +0.12(+0.19%) |
Jul 31, 2023 | 61.24 | 61.55 | 60.70 | 60.99 | 3,702,967 | -0.16(-0.25%) |
Jul 28, 2023 | 61.35 | 62.08 | 61.01 | 61.15 | 4,347,639 | +0.02(+0.03%) |
Jul 27, 2023 | 62.82 | 62.98 | 60.81 | 61.13 | 4,161,436 | -2.12(-3.35%) |
Jul 26, 2023 | 63.11 | 63.80 | 62.94 | 63.25 | 2,601,911 | +0.09(+0.14%) |
Jul 25, 2023 | 63.27 | 63.55 | 63.03 | 63.16 | 3,339,477 | -0.12(-0.18%) |
Jul 24, 2023 | 63.29 | 63.67 | 62.87 | 63.28 | 2,917,953 | -0.13(-0.20%) |
Jul 21, 2023 | 63.06 | 63.58 | 62.76 | 63.41 | 10,985,946 | +0.63(+1.01%) |
Jul 20, 2023 | 62.03 | 62.94 | 61.56 | 62.77 | 3,583,347 | +1.14(+1.85%) |
Jul 19, 2023 | 61.36 | 62.40 | 61.36 | 61.64 | 3,704,872 | +0.38(+0.62%) |
Jul 18, 2023 | 61.67 | 62.09 | 60.55 | 61.26 | 3,427,321 | -0.20(-0.33%) |
Jul 17, 2023 | 62.44 | 62.44 | 61.45 | 61.46 | 2,963,608 | -1.03(-1.65%) |
Jul 14, 2023 | 62.46 | 62.80 | 61.84 | 62.49 | 2,634,731 | -0.06(-0.09%) |
Jul 13, 2023 | 61.90 | 62.56 | 61.75 | 62.55 | 3,008,197 | +0.53(+0.85%) |
Jul 12, 2023 | 61.35 | 62.47 | 61.35 | 62.02 | 3,227,153 | +0.65(+1.06%) |
Jul 11, 2023 | 61.09 | 61.40 | 60.84 | 61.37 | 2,960,780 | +0.46(+0.75%) |
Jul 10, 2023 | 61.31 | 61.69 | 60.63 | 60.92 | 4,162,633 | -0.27(-0.45%) |
Jul 07, 2023 | 61.55 | 61.67 | 61.13 | 61.19 | 3,837,041 | -0.81(-1.30%) |
Jul 06, 2023 | 61.63 | 62.25 | 61.00 | 62.00 | 5,512,758 | -0.03(-0.05%) |
Jul 05, 2023 | 61.12 | 62.20 | 60.91 | 62.02 | 4,684,990 | +0.79(+1.29%) |
Jul 03, 2023 | 60.31 | 61.28 | 60.28 | 61.24 | 1,414,123 | +0.79(+1.30%) |
Jun 30, 2023 | 59.58 | 60.54 | 59.56 | 60.45 | 3,393,721 | +0.86(+1.44%) |
Jun 29, 2023 | 59.02 | 59.87 | 58.72 | 59.59 | 2,963,885 | +0.05(+0.08%) |
Jun 28, 2023 | 60.72 | 60.78 | 59.42 | 59.55 | 3,049,771 | -1.17(-1.92%) |
Jun 27, 2023 | 61.15 | 61.28 | 60.68 | 60.71 | 3,381,162 | -0.41(-0.67%) |
Jun 26, 2023 | 60.49 | 61.31 | 60.07 | 61.12 | 4,124,983 | +0.74(+1.22%) |
Jun 23, 2023 | 61.30 | 61.36 | 60.02 | 60.38 | 5,477,385 | -0.64(-1.05%) |
Jun 22, 2023 | 61.29 | 61.46 | 60.42 | 61.02 | 3,109,271 | -0.05(-0.08%) |
Jun 21, 2023 | 60.78 | 61.17 | 59.85 | 61.07 | 3,587,058 | -0.25(-0.41%) |
Jun 20, 2023 | 62.04 | 62.23 | 60.87 | 61.32 | 3,603,116 | -0.83(-1.33%) |
Jun 16, 2023 | 62.65 | 62.95 | 62.03 | 62.15 | 6,553,946 | -0.39(-0.62%) |
Jun 15, 2023 | 61.17 | 62.93 | 60.73 | 62.54 | 6,206,313 | -4.36(-6.51%) |
May 08, 2023 | 66.92 | 67.41 | 66.61 | 66.90 | 2,249,698 | -0.24(-0.36%) |
May 05, 2023 | 66.22 | 67.16 | 66.17 | 67.14 | 2,225,702 | +0.44(+0.67%) |
May 04, 2023 | 66.19 | 67.13 | 65.55 | 66.69 | 3,589,440 | +0.59(+0.89%) |
May 03, 2023 | 66.86 | 67.18 | 65.95 | 66.10 | 2,516,697 | -0.58(-0.87%) |
May 02, 2023 | 67.50 | 67.65 | 66.23 | 66.68 | 2,237,615 | -1.03(-1.52%) |
May 01, 2023 | 67.34 | 68.13 | 67.13 | 67.72 | 2,344,334 | +0.25(+0.37%) |
Apr 28, 2023 | 67.96 | 68.25 | 66.93 | 67.47 | 2,364,182 | -0.34(-0.50%) |
Apr 27, 2023 | 67.85 | 67.95 | 66.80 | 67.80 | 2,814,773 | +0.56(+0.83%) |
Apr 26, 2023 | 68.18 | 68.49 | 67.14 | 67.24 | 2,775,100 | -1.46(-2.12%) |
Apr 25, 2023 | 68.55 | 68.83 | 68.35 | 68.70 | 2,109,882 | +0.15(+0.23%) |
Apr 24, 2023 | 67.91 | 68.72 | 67.60 | 68.55 | 2,276,093 | +0.57(+0.84%) |
Apr 21, 2023 | 68.34 | 68.77 | 67.75 | 67.98 | 1,978,578 | -0.24(-0.35%) |
Apr 20, 2023 | 68.38 | 68.68 | 67.75 | 68.22 | 2,337,290 | +0.09(+0.13%) |
Apr 19, 2023 | 67.73 | 68.27 | 67.53 | 68.13 | 1,502,413 | +0.81(+1.20%) |
Apr 18, 2023 | 67.71 | 68.03 | 67.05 | 67.32 | 1,587,443 | -0.54(-0.80%) |
Apr 17, 2023 | 68.03 | 68.38 | 67.23 | 67.86 | 1,823,959 | +0.17(+0.26%) |
Apr 14, 2023 | 67.63 | 67.91 | 67.21 | 67.69 | 2,398,438 | -0.87(-1.27%) |
Apr 13, 2023 | 68.22 | 68.63 | 67.04 | 68.56 | 2,621,747 | +0.01(+0.02%) |
Apr 12, 2023 | 68.67 | 69.07 | 68.29 | 68.54 | 2,827,861 | -0.02(-0.04%) |
Apr 11, 2023 | 68.22 | 68.82 | 68.10 | 68.57 | 2,027,310 | +0.28(+0.41%) |
Apr 10, 2023 | 68.41 | 68.50 | 67.31 | 68.29 | 1,784,934 | -0.49(-0.72%) |
Apr 06, 2023 | 69.13 | 69.44 | 68.24 | 68.78 | 2,565,952 | +0.14(+0.21%) |
Apr 05, 2023 | 66.50 | 68.80 | 66.46 | 68.63 | 4,385,041 | +2.58(+3.90%) |
Apr 04, 2023 | 65.17 | 66.10 | 65.02 | 66.06 | 3,295,637 | +0.90(+1.38%) |
Apr 03, 2023 | 64.98 | 65.73 | 64.57 | 65.16 | 4,031,564 | +0.08(+0.12%) |
Mar 31, 2023 | 64.82 | 65.60 | 64.44 | 65.08 | 6,204,620 | +0.51(+0.79%) |
Mar 30, 2023 | 64.37 | 64.76 | 64.00 | 64.57 | 2,066,140 | +0.36(+0.56%) |
Mar 29, 2023 | 63.60 | 64.28 | 63.49 | 64.21 | 2,538,751 | +1.10(+1.74%) |
Mar 28, 2023 | 62.83 | 63.76 | 62.72 | 63.11 | 2,054,816 | +0.11(+0.17%) |
Mar 27, 2023 | 63.49 | 63.74 | 62.84 | 63.01 | 3,018,435 | -0.25(-0.40%) |
Mar 24, 2023 | 61.23 | 63.28 | 61.14 | 63.26 | 2,811,661 | +2.16(+3.54%) |
Mar 23, 2023 | 61.69 | 62.37 | 60.77 | 61.10 | 3,299,992 | -0.81(-1.31%) |
Mar 22, 2023 | 63.09 | 63.39 | 61.87 | 61.91 | 3,571,052 | -1.30(-2.06%) |
Mar 21, 2023 | 65.06 | 65.08 | 62.08 | 63.21 | 3,933,727 | -1.82(-2.80%) |
Mar 20, 2023 | 64.72 | 65.41 | 64.56 | 65.03 | 3,011,617 | +0.49(+0.76%) |
Mar 17, 2023 | 63.76 | 65.01 | 63.45 | 64.54 | 8,228,817 | -0.35(-0.54%) |
Mar 16, 2023 | 64.65 | 65.87 | 64.49 | 64.89 | 4,362,017 | -0.07(-0.10%) |
Mar 15, 2023 | 62.74 | 65.40 | 62.74 | 64.96 | 4,768,027 | +1.80(+2.86%) |
Mar 14, 2023 | 62.43 | 63.62 | 62.43 | 63.15 | 3,931,535 | +0.64(+1.02%) |
Mar 13, 2023 | 60.70 | 63.47 | 60.64 | 62.51 | 5,215,092 | +1.99(+3.29%) |
Mar 10, 2023 | 61.67 | 61.80 | 60.16 | 60.52 | 3,250,336 | -0.99(-1.60%) |
Mar 09, 2023 | 61.98 | 62.75 | 61.13 | 61.51 | 3,383,394 | -0.14(-0.23%) |
Mar 08, 2023 | 61.05 | 61.78 | 60.85 | 61.65 | 2,951,417 | +0.76(+1.24%) |
Mar 07, 2023 | 62.35 | 62.57 | 60.72 | 60.90 | 3,367,048 | -1.38(-2.21%) |
Mar 06, 2023 | 61.96 | 62.78 | 61.95 | 62.28 | 2,431,923 | -0.05(-0.08%) |
Mar 03, 2023 | 61.88 | 62.35 | 61.05 | 62.32 | 2,914,423 | +0.73(+1.18%) |
Mar 02, 2023 | 60.51 | 61.71 | 60.39 | 61.60 | 2,552,095 | +1.02(+1.69%) |
Mar 01, 2023 | 61.46 | 61.66 | 60.22 | 60.57 | 3,339,892 | -1.24(-2.01%) |
Feb 28, 2023 | 62.45 | 62.83 | 61.64 | 61.82 | 3,444,634 | -0.79(-1.27%) |
Feb 27, 2023 | 63.33 | 63.88 | 62.34 | 62.61 | 1,901,028 | -0.39(-0.62%) |
Feb 24, 2023 | 63.00 | 63.30 | 62.53 | 63.00 | 2,395,105 | -0.50(-0.78%) |
Feb 23, 2023 | 64.05 | 64.21 | 63.19 | 63.50 | 2,523,463 | -0.34(-0.54%) |
Feb 22, 2023 | 64.28 | 64.84 | 63.72 | 63.85 | 2,172,120 | -0.49(-0.76%) |
Feb 21, 2023 | 64.74 | 64.96 | 64.28 | 64.33 | 2,782,631 | -0.78(-1.19%) |
Feb 17, 2023 | 64.58 | 65.40 | 64.02 | 65.11 | 2,410,791 | +0.72(+1.12%) |
Feb 16, 2023 | 64.27 | 64.77 | 63.74 | 64.39 | 2,997,405 | -0.61(-0.94%) |
Feb 15, 2023 | 64.63 | 65.05 | 64.29 | 65.00 | 2,935,377 | -0.08(-0.12%) |
Feb 14, 2023 | 65.97 | 66.04 | 64.99 | 65.08 | 2,564,984 | -0.70(-1.06%) |
Feb 13, 2023 | 65.55 | 66.19 | 65.50 | 65.78 | 2,058,265 | +0.22(+0.34%) |
Feb 10, 2023 | 64.73 | 65.66 | 64.40 | 65.56 | 2,104,957 | +1.11(+1.72%) |
Feb 09, 2023 | 64.96 | 65.43 | 64.31 | 64.45 | 3,056,927 | -0.51(-0.78%) |
Feb 08, 2023 | 65.51 | 65.51 | 64.72 | 64.96 | 2,377,345 | -0.99(-1.50%) |
Feb 07, 2023 | 65.73 | 66.15 | 64.86 | 65.94 | 3,039,350 | +0.08(+0.12%) |
Feb 06, 2023 | 65.02 | 65.90 | 64.82 | 65.87 | 2,051,999 | +0.78(+1.21%) |
Feb 03, 2023 | 66.10 | 66.34 | 64.15 | 65.08 | 3,069,198 | -1.51(-2.27%) |
Feb 02, 2023 | 66.58 | 67.22 | 65.93 | 66.59 | 3,211,372 | -0.05(-0.07%) |