Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 68.16 | 68.66 | 67.52 | 67.84 | 11,954,996 | -0.49(-0.71%) |
Jan 30, 2024 | 67.56 | 68.36 | 67.45 | 68.32 | 3,456,018 | +0.50(+0.74%) |
Jan 29, 2024 | 67.33 | 67.84 | 66.82 | 67.82 | 4,215,904 | +0.20(+0.29%) |
Jan 26, 2024 | 68.28 | 68.41 | 67.50 | 67.62 | 3,602,087 | -0.80(-1.17%) |
Jan 25, 2024 | 68.37 | 68.78 | 67.89 | 68.42 | 3,897,405 | +0.37(+0.54%) |
Jan 24, 2024 | 69.06 | 69.19 | 67.84 | 68.06 | 3,814,395 | -0.66(-0.96%) |
Jan 23, 2024 | 69.22 | 69.30 | 68.11 | 68.72 | 4,185,285 | -0.40(-0.57%) |
Jan 22, 2024 | 68.81 | 69.14 | 67.86 | 69.11 | 5,201,598 | +0.56(+0.82%) |
Jan 19, 2024 | 67.30 | 68.72 | 67.03 | 68.55 | 7,897,564 | +1.39(+2.08%) |
Jan 18, 2024 | 65.29 | 67.91 | 64.66 | 67.16 | 12,938,649 | +4.50(+7.18%) |
Jan 17, 2024 | 63.04 | 63.51 | 62.49 | 62.66 | 5,794,511 | -0.39(-0.61%) |
Jan 16, 2024 | 62.68 | 63.10 | 62.53 | 63.04 | 4,611,562 | +0.25(+0.39%) |
Jan 12, 2024 | 62.81 | 62.89 | 62.25 | 62.80 | 3,491,732 | +0.15(+0.24%) |
Jan 11, 2024 | 62.28 | 62.70 | 61.88 | 62.65 | 4,409,524 | +0.29(+0.46%) |
Jan 10, 2024 | 61.97 | 62.43 | 61.78 | 62.36 | 3,123,711 | +0.54(+0.88%) |
Jan 09, 2024 | 60.90 | 61.91 | 60.63 | 61.82 | 3,593,276 | +0.06(+0.10%) |
Jan 08, 2024 | 61.46 | 61.84 | 61.29 | 61.76 | 3,800,192 | +0.48(+0.79%) |
Jan 05, 2024 | 61.21 | 61.56 | 60.95 | 61.27 | 2,891,218 | -0.21(-0.34%) |
Jan 04, 2024 | 61.37 | 61.77 | 61.19 | 61.48 | 3,277,325 | +0.11(+0.18%) |
Jan 03, 2024 | 62.73 | 62.81 | 61.35 | 61.37 | 4,058,882 | -1.45(-2.31%) |
Jan 02, 2024 | 63.55 | 63.97 | 62.58 | 62.83 | 3,329,557 | -1.21(-1.88%) |
Dec 29, 2023 | 64.06 | 64.36 | 63.75 | 64.03 | 2,747,516 | -0.07(-0.11%) |
Dec 28, 2023 | 64.65 | 64.65 | 64.06 | 64.10 | 2,204,306 | -0.49(-0.77%) |
Dec 27, 2023 | 64.89 | 64.91 | 64.51 | 64.60 | 2,390,724 | -0.11(-0.17%) |
Dec 26, 2023 | 64.82 | 64.91 | 64.55 | 64.70 | 1,729,625 | +0.11(+0.17%) |
Dec 22, 2023 | 64.61 | 64.83 | 64.45 | 64.60 | 2,068,132 | +0.25(+0.38%) |
Dec 21, 2023 | 64.31 | 64.67 | 64.10 | 64.35 | 2,493,133 | +0.44(+0.70%) |
Dec 20, 2023 | 64.02 | 64.59 | 63.80 | 63.90 | 3,288,259 | -0.05(-0.08%) |
Dec 19, 2023 | 63.95 | 64.29 | 63.73 | 63.95 | 2,434,931 | +0.06(+0.09%) |
Dec 18, 2023 | 63.80 | 63.99 | 63.37 | 63.89 | 3,188,944 | +0.46(+0.73%) |
Dec 15, 2023 | 63.46 | 63.53 | 62.89 | 63.43 | 8,350,337 | -0.07(-0.11%) |
Dec 14, 2023 | 62.91 | 63.55 | 62.30 | 63.50 | 4,822,821 | +0.19(+0.30%) |
Dec 13, 2023 | 63.19 | 63.46 | 62.33 | 63.31 | 3,545,430 | +0.16(+0.25%) |
Dec 12, 2023 | 62.80 | 63.20 | 62.65 | 63.15 | 3,901,935 | +0.52(+0.84%) |
Dec 11, 2023 | 61.69 | 62.67 | 61.66 | 62.63 | 4,118,421 | +1.05(+1.70%) |
Dec 08, 2023 | 61.60 | 61.76 | 61.29 | 61.58 | 3,172,861 | -0.07(-0.11%) |
Dec 07, 2023 | 61.70 | 61.89 | 61.19 | 61.65 | 3,570,905 | +0.23(+0.37%) |
Dec 06, 2023 | 60.35 | 61.49 | 60.35 | 61.42 | 5,366,558 | +1.36(+2.27%) |
Dec 05, 2023 | 59.81 | 60.22 | 59.47 | 60.06 | 3,040,969 | +0.16(+0.26%) |
Dec 04, 2023 | 59.38 | 59.97 | 59.26 | 59.90 | 2,812,582 | +0.15(+0.25%) |
Dec 01, 2023 | 58.73 | 59.76 | 58.73 | 59.75 | 2,823,932 | +0.84(+1.42%) |
Nov 30, 2023 | 58.94 | 59.11 | 58.45 | 58.92 | 4,238,765 | +0.32(+0.55%) |
Nov 29, 2023 | 59.07 | 59.34 | 58.42 | 58.59 | 2,702,158 | -0.26(-0.43%) |
Nov 28, 2023 | 59.76 | 59.90 | 58.78 | 58.85 | 3,010,319 | -1.03(-1.72%) |
Nov 27, 2023 | 59.61 | 59.97 | 59.54 | 59.88 | 2,582,453 | -0.01(-0.02%) |
Nov 24, 2023 | 59.88 | 60.10 | 59.76 | 59.89 | 911,579 | +0.09(+0.15%) |
Nov 22, 2023 | 59.81 | 59.95 | 59.49 | 59.80 | 2,060,993 | +0.17(+0.28%) |
Nov 21, 2023 | 59.91 | 59.95 | 59.58 | 59.63 | 2,172,735 | -0.22(-0.36%) |
Nov 20, 2023 | 59.63 | 60.00 | 59.25 | 59.85 | 2,710,037 | +0.17(+0.28%) |
Nov 17, 2023 | 59.81 | 59.88 | 59.48 | 59.68 | 2,457,574 | +0.09(+0.15%) |
Nov 16, 2023 | 59.33 | 59.79 | 59.16 | 59.60 | 3,215,324 | +0.54(+0.92%) |
Nov 15, 2023 | 60.03 | 60.18 | 58.98 | 59.06 | 3,264,443 | -0.87(-1.46%) |
Nov 14, 2023 | 59.18 | 60.03 | 59.02 | 59.93 | 3,474,924 | +1.34(+2.28%) |
Nov 13, 2023 | 58.86 | 59.12 | 58.49 | 58.59 | 2,025,618 | -0.36(-0.62%) |
Nov 10, 2023 | 58.48 | 59.00 | 58.31 | 58.96 | 3,180,094 | +0.86(+1.49%) |
Nov 09, 2023 | 58.55 | 58.71 | 58.00 | 58.09 | 2,631,643 | -0.13(-0.22%) |
Nov 08, 2023 | 58.24 | 58.55 | 57.97 | 58.22 | 3,000,172 | +0.24(+0.41%) |
Nov 07, 2023 | 57.53 | 58.18 | 57.38 | 57.98 | 2,978,278 | +0.29(+0.51%) |
Nov 06, 2023 | 58.28 | 58.28 | 57.21 | 57.69 | 4,061,665 | -1.06(-1.81%) |
Nov 03, 2023 | 59.22 | 59.40 | 58.63 | 58.75 | 4,175,782 | -0.06(-0.10%) |
Nov 02, 2023 | 58.06 | 59.28 | 58.06 | 58.81 | 3,836,015 | +0.93(+1.61%) |
Nov 01, 2023 | 57.45 | 58.10 | 57.02 | 57.88 | 3,941,478 | +0.56(+0.98%) |
Oct 31, 2023 | 57.16 | 57.89 | 57.13 | 57.32 | 5,010,321 | +0.11(+0.19%) |
Oct 30, 2023 | 56.91 | 57.47 | 56.55 | 57.21 | 3,710,210 | +0.61(+1.08%) |
Oct 27, 2023 | 56.06 | 57.12 | 56.06 | 56.60 | 4,085,065 | +0.36(+0.65%) |
Oct 26, 2023 | 56.14 | 56.97 | 56.01 | 56.24 | 3,678,324 | +0.16(+0.28%) |
Oct 25, 2023 | 56.10 | 56.21 | 55.42 | 56.08 | 3,711,690 | -0.15(-0.26%) |
Oct 24, 2023 | 56.44 | 56.87 | 55.79 | 56.23 | 3,028,320 | +0.20(+0.35%) |
Oct 23, 2023 | 56.36 | 56.66 | 55.98 | 56.03 | 2,662,657 | -0.22(-0.40%) |
Oct 20, 2023 | 57.22 | 57.46 | 56.12 | 56.26 | 3,974,394 | -0.90(-1.57%) |
Oct 19, 2023 | 57.87 | 58.03 | 56.89 | 57.15 | 3,894,049 | -0.25(-0.44%) |
Oct 18, 2023 | 58.59 | 58.74 | 57.37 | 57.41 | 4,118,884 | -1.24(-2.11%) |
Oct 17, 2023 | 58.42 | 58.67 | 57.95 | 58.65 | 3,716,473 | +0.18(+0.30%) |
Oct 16, 2023 | 58.95 | 59.12 | 57.99 | 58.47 | 4,987,010 | -0.23(-0.40%) |
Oct 13, 2023 | 59.28 | 59.50 | 58.13 | 58.71 | 6,760,233 | -0.10(-0.17%) |
Oct 12, 2023 | 57.32 | 59.26 | 56.64 | 58.80 | 14,889,484 | +4.11(+7.52%) |
Oct 11, 2023 | 54.43 | 54.84 | 54.12 | 54.69 | 5,656,945 | +0.16(+0.29%) |
Oct 10, 2023 | 55.24 | 55.24 | 54.39 | 54.54 | 4,019,795 | -0.61(-1.10%) |
Oct 09, 2023 | 54.68 | 55.44 | 54.68 | 55.14 | 3,004,385 | +0.34(+0.62%) |
Oct 06, 2023 | 53.50 | 55.14 | 53.47 | 54.80 | 3,814,905 | +1.19(+2.22%) |
Oct 05, 2023 | 53.90 | 54.05 | 53.41 | 53.61 | 2,573,096 | -0.12(-0.22%) |
Oct 04, 2023 | 53.08 | 53.78 | 52.70 | 53.73 | 2,948,975 | +0.81(+1.53%) |
Oct 03, 2023 | 53.46 | 53.93 | 52.67 | 52.92 | 2,997,811 | -0.65(-1.22%) |
Oct 02, 2023 | 53.41 | 53.76 | 53.11 | 53.57 | 2,736,278 | +0.21(+0.40%) |
Sep 29, 2023 | 54.44 | 54.44 | 53.24 | 53.35 | 3,200,432 | -0.99(-1.82%) |
Sep 28, 2023 | 53.87 | 54.63 | 53.77 | 54.34 | 3,036,411 | +0.58(+1.07%) |
Sep 27, 2023 | 53.42 | 54.02 | 53.32 | 53.76 | 3,135,527 | +0.59(+1.10%) |
Sep 26, 2023 | 53.36 | 53.52 | 52.96 | 53.18 | 2,943,210 | -0.32(-0.60%) |
Sep 25, 2023 | 52.87 | 53.53 | 52.87 | 53.50 | 2,114,471 | +0.57(+1.07%) |
Sep 22, 2023 | 52.72 | 53.25 | 52.68 | 52.93 | 2,132,974 | +0.11(+0.20%) |
Sep 21, 2023 | 52.91 | 53.27 | 52.56 | 52.83 | 2,857,025 | -0.18(-0.33%) |
Sep 20, 2023 | 53.85 | 53.97 | 52.97 | 53.00 | 1,997,194 | -0.51(-0.95%) |
Sep 19, 2023 | 53.52 | 53.66 | 52.95 | 53.51 | 2,477,203 | -0.11(-0.20%) |
Sep 18, 2023 | 53.99 | 54.34 | 53.54 | 53.62 | 2,843,166 | -0.30(-0.56%) |
Sep 15, 2023 | 53.84 | 53.95 | 53.52 | 53.92 | 4,746,634 | +0.39(+0.73%) |
Sep 14, 2023 | 53.81 | 53.89 | 53.38 | 53.53 | 2,606,313 | +0.12(+0.22%) |
Sep 13, 2023 | 53.27 | 53.50 | 52.97 | 53.41 | 2,298,602 | +0.18(+0.33%) |
Sep 12, 2023 | 53.07 | 53.48 | 53.04 | 53.24 | 2,109,381 | -0.08(-0.15%) |
Sep 11, 2023 | 53.26 | 53.85 | 52.94 | 53.32 | 2,680,655 | +0.09(+0.17%) |
Sep 08, 2023 | 54.13 | 54.20 | 53.07 | 53.23 | 3,074,713 | -0.81(-1.50%) |
Sep 07, 2023 | 53.92 | 54.24 | 53.32 | 54.04 | 4,151,070 | -0.51(-0.93%) |
Sep 06, 2023 | 54.50 | 55.02 | 54.03 | 54.55 | 3,332,725 | -0.21(-0.39%) |
Sep 05, 2023 | 55.93 | 55.95 | 54.66 | 54.76 | 3,509,761 | -1.17(-2.10%) |
Sep 01, 2023 | 56.67 | 56.76 | 55.56 | 55.93 | 2,359,860 | -0.29(-0.52%) |
Aug 31, 2023 | 56.57 | 56.72 | 56.18 | 56.23 | 3,169,695 | -0.20(-0.35%) |
Aug 30, 2023 | 56.16 | 56.61 | 56.11 | 56.42 | 1,773,788 | +0.23(+0.42%) |
Aug 29, 2023 | 55.77 | 56.30 | 55.24 | 56.19 | 2,337,052 | +0.21(+0.37%) |
Aug 28, 2023 | 56.19 | 56.31 | 55.76 | 55.98 | 1,190,176 | +0.17(+0.30%) |
Aug 25, 2023 | 55.38 | 56.09 | 55.38 | 55.82 | 2,228,682 | +0.69(+1.26%) |
Aug 24, 2023 | 56.09 | 56.33 | 55.10 | 55.12 | 2,214,546 | -0.83(-1.48%) |
Aug 23, 2023 | 55.75 | 56.09 | 55.62 | 55.95 | 1,959,184 | +0.44(+0.79%) |
Aug 22, 2023 | 55.81 | 56.12 | 55.37 | 55.51 | 1,786,821 | -0.33(-0.59%) |
Aug 21, 2023 | 55.92 | 56.31 | 55.31 | 55.84 | 2,273,788 | -0.29(-0.52%) |
Aug 18, 2023 | 55.63 | 56.26 | 55.43 | 56.14 | 2,299,306 | +0.22(+0.40%) |
Aug 17, 2023 | 55.90 | 56.25 | 55.72 | 55.91 | 3,772,746 | +0.21(+0.39%) |
Aug 16, 2023 | 56.25 | 56.74 | 55.66 | 55.70 | 1,670,343 | -0.50(-0.89%) |
Aug 15, 2023 | 56.39 | 56.39 | 56.05 | 56.20 | 1,936,835 | -0.20(-0.35%) |
Aug 14, 2023 | 56.06 | 56.45 | 55.84 | 56.39 | 2,133,171 | +0.30(+0.54%) |
Aug 11, 2023 | 55.48 | 56.19 | 55.44 | 56.09 | 2,268,808 | +0.64(+1.16%) |
Aug 10, 2023 | 55.92 | 56.23 | 55.30 | 55.44 | 1,773,831 | -0.29(-0.53%) |
Aug 09, 2023 | 55.57 | 55.99 | 55.19 | 55.74 | 2,593,115 | +0.37(+0.67%) |
Aug 08, 2023 | 55.43 | 55.45 | 54.67 | 55.37 | 2,292,093 | -0.52(-0.93%) |
Aug 07, 2023 | 55.23 | 55.96 | 55.23 | 55.88 | 2,764,435 | +1.12(+2.05%) |
Aug 04, 2023 | 56.02 | 56.02 | 54.64 | 54.76 | 3,498,409 | -0.81(-1.46%) |
Aug 03, 2023 | 55.85 | 56.16 | 55.34 | 55.57 | 3,099,722 | -0.94(-1.66%) |
Aug 02, 2023 | 56.68 | 56.99 | 56.37 | 56.51 | 2,468,997 | -0.46(-0.81%) |
Aug 01, 2023 | 57.14 | 57.44 | 56.77 | 56.97 | 2,571,079 | -0.26(-0.46%) |
Jul 31, 2023 | 57.06 | 57.26 | 56.72 | 57.23 | 4,208,638 | +0.18(+0.31%) |
Jul 28, 2023 | 56.71 | 57.13 | 56.69 | 57.06 | 2,613,188 | +0.72(+1.28%) |
Jul 27, 2023 | 57.12 | 57.15 | 55.93 | 56.33 | 3,957,672 | -0.82(-1.44%) |
Jul 26, 2023 | 56.74 | 57.32 | 56.55 | 57.15 | 3,198,689 | +0.26(+0.46%) |
Jul 25, 2023 | 56.75 | 57.21 | 56.51 | 56.89 | 2,821,606 | +0.18(+0.33%) |
Jul 24, 2023 | 56.39 | 56.76 | 56.08 | 56.71 | 2,816,434 | +0.27(+0.48%) |
Jul 21, 2023 | 56.27 | 56.76 | 56.22 | 56.43 | 9,987,803 | +0.27(+0.48%) |
Jul 20, 2023 | 55.64 | 56.39 | 55.15 | 56.16 | 3,993,392 | +0.55(+0.99%) |
Jul 19, 2023 | 55.06 | 55.82 | 54.89 | 55.61 | 4,060,922 | +0.49(+0.88%) |
Jul 18, 2023 | 55.52 | 55.88 | 54.86 | 55.12 | 3,576,037 | -0.48(-0.86%) |
Jul 17, 2023 | 55.91 | 56.19 | 55.45 | 55.60 | 3,417,958 | -0.19(-0.35%) |
Jul 14, 2023 | 54.77 | 55.83 | 54.71 | 55.79 | 4,574,339 | +0.76(+1.38%) |
Jul 13, 2023 | 55.33 | 56.81 | 54.84 | 55.04 | 8,077,908 | -1.97(-3.46%) |
Jul 12, 2023 | 57.61 | 57.69 | 56.64 | 57.01 | 5,957,279 | -0.22(-0.39%) |
Jul 11, 2023 | 57.17 | 57.59 | 56.87 | 57.23 | 3,291,621 | +0.11(+0.19%) |
Jul 10, 2023 | 56.15 | 57.29 | 56.15 | 57.12 | 3,297,621 | +0.95(+1.69%) |
Jul 07, 2023 | 56.15 | 56.76 | 55.95 | 56.17 | 3,473,210 | +0.10(+0.17%) |
Jul 06, 2023 | 56.06 | 56.14 | 55.48 | 56.07 | 3,012,309 | -0.47(-0.82%) |
Jul 05, 2023 | 56.25 | 56.74 | 56.03 | 56.54 | 2,954,926 | -0.16(-0.27%) |
Jul 03, 2023 | 57.04 | 57.04 | 56.50 | 56.70 | 1,716,891 | -0.56(-0.98%) |
Jun 30, 2023 | 57.24 | 57.55 | 57.14 | 57.26 | 2,648,744 | +0.44(+0.77%) |
Jun 29, 2023 | 56.21 | 56.85 | 55.88 | 56.82 | 2,050,529 | +0.47(+0.83%) |
Jun 28, 2023 | 56.73 | 56.92 | 56.10 | 56.36 | 3,308,534 | -0.39(-0.68%) |
Jun 27, 2023 | 56.05 | 56.86 | 55.91 | 56.74 | 2,283,374 | +0.86(+1.55%) |
Jun 26, 2023 | 55.22 | 56.05 | 55.15 | 55.88 | 2,162,198 | +0.66(+1.20%) |
Jun 23, 2023 | 54.88 | 55.42 | 54.80 | 55.22 | 4,357,345 | -0.07(-0.12%) |
Jun 22, 2023 | 56.10 | 56.12 | 55.14 | 55.29 | 2,929,564 | -0.66(-1.18%) |
Jun 21, 2023 | 55.04 | 57.53 | 54.72 | 55.95 | 4,092,392 | +0.86(+1.57%) |
Jun 20, 2023 | 54.81 | 55.21 | 54.64 | 55.08 | 2,656,063 | +0.16(+0.30%) |
Jun 16, 2023 | 54.65 | 55.46 | 54.48 | 54.92 | 6,722,374 | +0.33(+0.60%) |
Jun 15, 2023 | 53.84 | 54.86 | 54.59 | 3,394,419 | +1.84(+3.50%) | |
May 08, 2023 | 52.90 | 52.99 | 52.27 | 52.74 | 2,012,764 | -0.31(-0.59%) |
May 05, 2023 | 52.73 | 53.11 | 52.53 | 53.06 | 2,226,747 | +0.62(+1.18%) |
May 04, 2023 | 52.39 | 52.59 | 51.30 | 52.43 | 3,061,594 | -0.06(-0.11%) |
May 03, 2023 | 53.07 | 53.61 | 52.41 | 52.49 | 3,056,123 | -0.26(-0.50%) |
May 02, 2023 | 52.90 | 52.99 | 52.14 | 52.75 | 3,963,403 | -0.22(-0.42%) |
May 01, 2023 | 52.56 | 53.21 | 52.56 | 52.98 | 2,769,364 | +0.72(+1.37%) |
Apr 28, 2023 | 52.46 | 52.73 | 51.90 | 52.26 | 4,476,000 | -0.10(-0.19%) |
Apr 27, 2023 | 51.17 | 52.43 | 51.11 | 52.36 | 3,652,158 | +1.45(+2.84%) |
Apr 26, 2023 | 51.23 | 51.63 | 50.76 | 50.91 | 3,305,100 | -0.72(-1.39%) |
Apr 25, 2023 | 52.65 | 52.80 | 51.50 | 51.63 | 3,569,624 | -1.33(-2.51%) |
Apr 24, 2023 | 52.99 | 53.16 | 52.50 | 52.96 | 3,451,615 | +0.11(+0.20%) |
Apr 21, 2023 | 52.65 | 52.96 | 52.48 | 52.85 | 3,586,939 | +0.20(+0.38%) |
Apr 20, 2023 | 51.84 | 52.74 | 51.80 | 52.65 | 3,933,587 | +0.57(+1.09%) |
Apr 19, 2023 | 51.98 | 52.09 | 51.46 | 52.08 | 2,604,286 | +0.15(+0.30%) |
Apr 18, 2023 | 51.99 | 52.09 | 51.26 | 51.93 | 3,450,323 | +0.30(+0.58%) |
Apr 17, 2023 | 51.70 | 52.17 | 51.05 | 51.63 | 2,858,755 | +0.26(+0.51%) |
Apr 14, 2023 | 50.60 | 51.98 | 50.51 | 51.37 | 5,599,975 | +0.90(+1.78%) |
Apr 13, 2023 | 49.06 | 50.58 | 48.50 | 50.47 | 8,047,401 | -0.25(-0.49%) |
Apr 12, 2023 | 51.35 | 51.64 | 50.60 | 50.72 | 4,967,680 | -0.06(-0.11%) |
Apr 11, 2023 | 50.60 | 51.14 | 50.48 | 50.78 | 3,005,356 | +0.47(+0.94%) |
Apr 10, 2023 | 49.37 | 50.48 | 49.33 | 50.31 | 3,105,645 | +0.67(+1.34%) |
Apr 06, 2023 | 49.39 | 50.00 | 48.89 | 49.64 | 3,190,371 | -0.03(-0.06%) |
Apr 05, 2023 | 50.83 | 50.96 | 49.39 | 49.67 | 4,389,755 | -1.45(-2.83%) |
Apr 04, 2023 | 52.48 | 52.56 | 50.84 | 51.12 | 3,392,933 | -0.79(-1.52%) |
Apr 03, 2023 | 51.82 | 52.34 | 51.56 | 51.91 | 2,351,167 | -0.11(-0.20%) |
Mar 31, 2023 | 51.18 | 52.05 | 51.01 | 52.01 | 2,695,794 | +1.08(+2.12%) |
Mar 30, 2023 | 51.49 | 51.67 | 50.79 | 50.93 | 2,092,902 | -0.14(-0.28%) |
Mar 29, 2023 | 51.12 | 51.27 | 50.79 | 51.08 | 1,996,758 | +0.33(+0.65%) |
Mar 28, 2023 | 50.37 | 50.95 | 50.31 | 50.75 | 1,774,106 | +0.27(+0.53%) |
Mar 27, 2023 | 50.67 | 50.91 | 50.12 | 50.48 | 2,507,455 | +0.05(+0.10%) |
Mar 24, 2023 | 49.82 | 50.56 | 49.32 | 50.43 | 2,723,809 | +0.54(+1.08%) |
Mar 23, 2023 | 50.02 | 50.58 | 49.43 | 49.89 | 2,915,493 | -0.09(-0.17%) |
Mar 22, 2023 | 50.98 | 51.29 | 49.96 | 49.98 | 3,015,053 | -1.26(-2.47%) |
Mar 21, 2023 | 51.67 | 51.83 | 50.70 | 51.24 | 3,323,181 | -0.01(-0.02%) |
Mar 20, 2023 | 50.38 | 51.31 | 50.32 | 51.25 | 3,744,484 | +0.97(+1.94%) |
Mar 17, 2023 | 50.36 | 50.55 | 49.72 | 50.28 | 9,543,932 | -0.23(-0.46%) |
Mar 16, 2023 | 49.39 | 50.78 | 49.23 | 50.51 | 3,466,551 | +0.79(+1.59%) |
Mar 15, 2023 | 49.88 | 50.06 | 48.98 | 49.72 | 4,174,799 | -0.76(-1.51%) |
Mar 14, 2023 | 50.48 | 51.09 | 49.96 | 50.48 | 3,413,099 | +0.63(+1.26%) |
Mar 13, 2023 | 49.31 | 50.55 | 49.24 | 49.85 | 3,526,928 | +0.17(+0.35%) |
Mar 10, 2023 | 50.26 | 51.24 | 49.47 | 49.68 | 4,261,988 | -0.56(-1.11%) |
Mar 09, 2023 | 51.34 | 51.39 | 50.07 | 50.24 | 2,119,374 | -0.82(-1.61%) |
Mar 08, 2023 | 50.82 | 51.11 | 50.55 | 51.06 | 1,903,796 | +0.33(+0.65%) |
Mar 07, 2023 | 51.44 | 51.57 | 50.54 | 50.73 | 2,843,563 | -0.72(-1.41%) |
Mar 06, 2023 | 51.96 | 52.33 | 51.39 | 51.46 | 3,523,283 | -0.31(-0.60%) |
Mar 03, 2023 | 51.29 | 51.88 | 51.04 | 51.76 | 3,616,429 | +0.75(+1.47%) |
Mar 02, 2023 | 49.60 | 51.04 | 49.39 | 51.01 | 3,330,042 | +1.30(+2.62%) |
Mar 01, 2023 | 49.56 | 49.90 | 49.30 | 49.71 | 2,979,959 | -0.01(-0.02%) |
Feb 28, 2023 | 49.70 | 50.26 | 49.58 | 49.72 | 4,478,228 | -0.01(-0.02%) |
Feb 27, 2023 | 49.75 | 50.12 | 49.57 | 49.73 | 2,029,392 | +0.32(+0.64%) |
Feb 24, 2023 | 48.86 | 49.51 | 48.57 | 49.41 | 2,385,492 | -0.15(-0.31%) |
Feb 23, 2023 | 49.91 | 50.12 | 48.89 | 49.57 | 2,533,657 | -0.19(-0.39%) |
Feb 22, 2023 | 49.80 | 49.96 | 49.35 | 49.76 | 2,878,434 | +0.14(+0.27%) |
Feb 21, 2023 | 51.11 | 51.11 | 49.50 | 49.62 | 2,772,017 | -1.91(-3.71%) |
Feb 17, 2023 | 50.91 | 51.74 | 50.76 | 51.53 | 3,146,842 | +0.41(+0.79%) |
Feb 16, 2023 | 50.58 | 51.53 | 50.33 | 51.13 | 2,706,328 | -0.06(-0.11%) |
Feb 15, 2023 | 50.62 | 51.21 | 50.31 | 51.19 | 2,431,416 | +0.33(+0.64%) |
Feb 14, 2023 | 50.89 | 51.31 | 50.23 | 50.86 | 3,065,728 | -0.28(-0.55%) |
Feb 13, 2023 | 50.47 | 51.33 | 50.29 | 51.14 | 2,183,991 | +0.89(+1.77%) |
Feb 10, 2023 | 49.95 | 50.42 | 49.62 | 50.25 | 1,892,230 | -0.05(-0.10%) |
Feb 09, 2023 | 51.15 | 51.37 | 50.10 | 50.30 | 2,523,975 | -0.49(-0.97%) |
Feb 08, 2023 | 51.53 | 51.67 | 50.61 | 50.79 | 2,687,377 | -0.78(-1.51%) |
Feb 07, 2023 | 51.01 | 51.70 | 50.41 | 51.57 | 3,337,137 | +0.24(+0.47%) |
Feb 06, 2023 | 51.89 | 52.11 | 51.03 | 51.33 | 3,082,618 | -0.94(-1.79%) |
Feb 03, 2023 | 52.61 | 52.88 | 51.86 | 52.27 | 4,184,516 | -1.05(-1.97%) |
Feb 02, 2023 | 50.46 | 53.36 | 50.33 | 53.32 | 7,405,145 | +3.27(+6.53%) |