Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 62.13 | 62.85 | 61.28 | 61.57 | 204,140 | -0.08(-0.13%) |
Jan 30, 2024 | 62.31 | 62.38 | 61.25 | 61.65 | 156,456 | +0.19(+0.31%) |
Jan 29, 2024 | 61.46 | 61.60 | 60.72 | 61.46 | 118,969 | +0.89(+1.47%) |
Jan 26, 2024 | 60.79 | 60.80 | 60.42 | 60.57 | 45,997 | -0.18(-0.30%) |
Jan 25, 2024 | 60.81 | 61.01 | 60.26 | 60.75 | 105,574 | +0.48(+0.80%) |
Jan 24, 2024 | 61.53 | 61.53 | 60.24 | 60.27 | 64,592 | -1.02(-1.66%) |
Jan 23, 2024 | 60.96 | 61.42 | 60.89 | 61.29 | 83,851 | +0.47(+0.77%) |
Jan 22, 2024 | 60.83 | 61.19 | 60.32 | 60.82 | 86,025 | -0.54(-0.88%) |
Jan 19, 2024 | 61.50 | 61.51 | 61.03 | 61.36 | 115,731 | +0.39(+0.64%) |
Jan 18, 2024 | 60.30 | 61.01 | 60.19 | 60.97 | 117,695 | +0.89(+1.49%) |
Jan 17, 2024 | 60.97 | 61.05 | 59.80 | 60.08 | 111,639 | -1.31(-2.14%) |
Jan 16, 2024 | 62.20 | 62.25 | 61.18 | 61.39 | 85,580 | -1.16(-1.85%) |
Jan 12, 2024 | 63.24 | 63.49 | 62.28 | 62.55 | 103,585 | +1.12(+1.82%) |
Jan 11, 2024 | 61.58 | 61.81 | 60.58 | 61.43 | 122,516 | +0.18(+0.29%) |
Jan 10, 2024 | 61.66 | 61.87 | 61.07 | 61.25 | 115,012 | -0.33(-0.54%) |
Jan 09, 2024 | 62.09 | 62.33 | 61.46 | 61.58 | 57,372 | +0.06(+0.10%) |
Jan 08, 2024 | 61.11 | 62.12 | 61.01 | 61.52 | 127,662 | -1.02(-1.63%) |
Jan 05, 2024 | 62.74 | 63.77 | 62.36 | 62.54 | 148,934 | -0.01(-0.02%) |
Jan 04, 2024 | 62.34 | 62.75 | 62.16 | 62.55 | 66,086 | +0.12(+0.19%) |
Jan 03, 2024 | 62.17 | 62.83 | 61.77 | 62.43 | 224,754 | -1.12(-1.76%) |
Jan 02, 2024 | 64.01 | 64.30 | 63.45 | 63.55 | 139,803 | -0.32(-0.50%) |
Dec 29, 2023 | 63.70 | 64.17 | 63.62 | 63.87 | 129,401 | -0.23(-0.36%) |
Dec 28, 2023 | 64.67 | 64.98 | 64.07 | 64.10 | 81,311 | -0.85(-1.31%) |
Dec 27, 2023 | 64.37 | 65.27 | 64.24 | 64.95 | 146,285 | +0.63(+0.98%) |
Dec 26, 2023 | 63.84 | 64.32 | 63.47 | 64.32 | 88,174 | +0.96(+1.52%) |
Dec 22, 2023 | 64.23 | 64.45 | 63.30 | 63.36 | 112,674 | +0.55(+0.88%) |
Dec 21, 2023 | 62.69 | 62.90 | 62.32 | 62.81 | 76,207 | +0.78(+1.26%) |
Dec 20, 2023 | 62.42 | 62.52 | 62.02 | 62.03 | 81,048 | -0.63(-1.01%) |
Dec 19, 2023 | 62.13 | 63.11 | 62.10 | 62.66 | 102,036 | +0.78(+1.26%) |
Dec 18, 2023 | 61.63 | 62.31 | 61.50 | 61.88 | 107,224 | +0.53(+0.86%) |
Dec 15, 2023 | 62.32 | 62.62 | 61.18 | 61.35 | 102,644 | -1.12(-1.79%) |
Dec 14, 2023 | 62.58 | 63.17 | 62.07 | 62.47 | 145,598 | +0.71(+1.15%) |
Dec 13, 2023 | 59.33 | 61.79 | 59.08 | 61.76 | 158,045 | +2.60(+4.39%) |
Dec 12, 2023 | 59.35 | 59.40 | 59.03 | 59.16 | 50,151 | -0.09(-0.15%) |
Dec 11, 2023 | 59.80 | 59.83 | 58.90 | 59.25 | 168,755 | -1.33(-2.19%) |
Dec 08, 2023 | 60.77 | 61.28 | 60.06 | 60.58 | 214,023 | -1.62(-2.61%) |
Dec 07, 2023 | 62.47 | 62.47 | 61.62 | 62.20 | 94,147 | +0.07(+0.11%) |
Dec 06, 2023 | 62.44 | 62.50 | 61.85 | 62.13 | 166,883 | +0.47(+0.76%) |
Dec 05, 2023 | 61.96 | 62.20 | 61.14 | 61.66 | 117,541 | -0.47(-0.76%) |
Dec 04, 2023 | 63.28 | 63.82 | 61.73 | 62.13 | 286,668 | -2.82(-4.34%) |
Dec 01, 2023 | 62.81 | 65.25 | 62.81 | 64.95 | 161,366 | +2.15(+3.42%) |
Nov 30, 2023 | 62.95 | 63.11 | 62.52 | 62.80 | 159,708 | -0.60(-0.95%) |
Nov 29, 2023 | 63.18 | 63.72 | 63.08 | 63.40 | 157,475 | +0.18(+0.28%) |
Nov 28, 2023 | 62.33 | 63.32 | 62.07 | 63.22 | 147,828 | +1.66(+2.70%) |
Nov 27, 2023 | 61.44 | 61.61 | 61.07 | 61.56 | 90,616 | +0.75(+1.23%) |
Nov 24, 2023 | 60.75 | 60.93 | 60.58 | 60.81 | 39,646 | +0.65(+1.08%) |
Nov 22, 2023 | 60.48 | 60.90 | 59.98 | 60.16 | 62,256 | -0.54(-0.89%) |
Nov 21, 2023 | 60.81 | 61.21 | 60.49 | 60.70 | 91,721 | +1.23(+2.07%) |
Nov 20, 2023 | 58.70 | 59.53 | 58.65 | 59.47 | 125,389 | -0.17(-0.28%) |
Nov 17, 2023 | 59.82 | 59.90 | 59.51 | 59.64 | 54,338 | -0.04(-0.07%) |
Nov 16, 2023 | 59.15 | 60.05 | 59.15 | 59.68 | 126,561 | +1.24(+2.12%) |
Nov 15, 2023 | 58.64 | 58.70 | 58.12 | 58.44 | 56,256 | -0.22(-0.38%) |
Nov 14, 2023 | 58.47 | 59.09 | 58.47 | 58.66 | 112,214 | +0.97(+1.68%) |
Nov 13, 2023 | 56.92 | 57.81 | 56.81 | 57.69 | 156,961 | +0.66(+1.16%) |
Nov 10, 2023 | 57.71 | 57.74 | 56.84 | 57.03 | 119,514 | -1.38(-2.36%) |
Nov 09, 2023 | 58.02 | 58.87 | 58.02 | 58.41 | 83,973 | +0.42(+0.72%) |
Nov 08, 2023 | 58.78 | 58.78 | 57.84 | 57.99 | 143,909 | -1.16(-1.95%) |
Nov 07, 2023 | 58.94 | 59.20 | 58.60 | 59.15 | 105,157 | -0.57(-0.96%) |
Nov 06, 2023 | 60.21 | 60.21 | 59.70 | 59.72 | 128,603 | -0.89(-1.47%) |
Nov 03, 2023 | 60.41 | 61.07 | 60.35 | 60.61 | 228,933 | +0.44(+0.73%) |
Nov 02, 2023 | 60.24 | 60.30 | 59.79 | 60.17 | 100,070 | +0.33(+0.55%) |
Nov 01, 2023 | 60.13 | 60.65 | 59.12 | 59.84 | 182,310 | -0.40(-0.66%) |
Oct 31, 2023 | 60.91 | 61.67 | 59.85 | 60.24 | 214,820 | -0.69(-1.13%) |
Oct 30, 2023 | 61.25 | 61.32 | 60.75 | 60.93 | 173,016 | -0.71(-1.15%) |
Oct 27, 2023 | 60.11 | 61.77 | 59.93 | 61.64 | 193,965 | +1.35(+2.24%) |
Oct 26, 2023 | 59.81 | 60.55 | 59.52 | 60.29 | 99,543 | +0.19(+0.32%) |
Oct 25, 2023 | 59.91 | 60.45 | 59.02 | 60.10 | 157,752 | +0.47(+0.79%) |
Oct 24, 2023 | 59.02 | 59.88 | 58.76 | 59.63 | 83,486 | -0.01(-0.02%) |
Oct 23, 2023 | 59.95 | 60.02 | 59.43 | 59.64 | 150,217 | -0.43(-0.72%) |
Oct 20, 2023 | 59.99 | 61.10 | 59.77 | 60.07 | 148,107 | +0.28(+0.47%) |
Oct 19, 2023 | 58.43 | 59.98 | 58.22 | 59.79 | 134,888 | +1.44(+2.47%) |
Oct 18, 2023 | 58.35 | 59.03 | 57.66 | 58.35 | 154,286 | +1.61(+2.84%) |
Oct 17, 2023 | 56.78 | 57.23 | 56.54 | 56.74 | 89,856 | +0.24(+0.42%) |
Oct 16, 2023 | 56.40 | 56.73 | 56.25 | 56.50 | 126,875 | -0.61(-1.07%) |
Oct 13, 2023 | 55.85 | 57.23 | 55.70 | 57.11 | 194,585 | +3.50(+6.53%) |
Oct 12, 2023 | 54.07 | 54.13 | 53.58 | 53.61 | 61,379 | -0.37(-0.69%) |
Oct 11, 2023 | 53.87 | 54.16 | 53.64 | 53.98 | 91,586 | +0.79(+1.49%) |
Oct 10, 2023 | 52.93 | 53.33 | 52.79 | 53.19 | 118,753 | -0.17(-0.32%) |
Oct 09, 2023 | 52.37 | 53.40 | 52.25 | 53.36 | 173,701 | +1.91(+3.71%) |
Oct 06, 2023 | 51.15 | 51.78 | 50.78 | 51.45 | 139,270 | +0.45(+0.88%) |
Oct 05, 2023 | 50.87 | 51.04 | 50.62 | 51.00 | 64,327 | -0.20(-0.39%) |
Oct 04, 2023 | 51.27 | 51.33 | 50.87 | 51.20 | 82,549 | -0.06(-0.12%) |
Oct 03, 2023 | 51.25 | 51.80 | 51.00 | 51.26 | 116,283 | -0.32(-0.62%) |
Oct 02, 2023 | 51.88 | 52.00 | 51.43 | 51.58 | 169,286 | -1.02(-1.94%) |
Sep 29, 2023 | 54.20 | 54.25 | 52.52 | 52.60 | 195,394 | -1.16(-2.16%) |
Sep 28, 2023 | 54.19 | 54.31 | 53.23 | 53.76 | 113,102 | -0.60(-1.10%) |
Sep 27, 2023 | 55.11 | 55.11 | 54.10 | 54.36 | 95,426 | -1.39(-2.49%) |
Sep 26, 2023 | 56.12 | 56.29 | 55.66 | 55.75 | 87,945 | -0.95(-1.68%) |
Sep 25, 2023 | 57.15 | 56.74 | 56.67 | 56.70 | 58,491 | -0.61(-1.06%) |
Sep 22, 2023 | 57.33 | 57.52 | 57.24 | 57.31 | 29,214 | +0.32(+0.56%) |
Sep 21, 2023 | 56.79 | 57.21 | 56.65 | 56.99 | 123,540 | -0.85(-1.47%) |
Sep 20, 2023 | 57.81 | 58.69 | 57.78 | 57.84 | 97,239 | +0.06(+0.10%) |
Sep 19, 2023 | 57.96 | 58.01 | 57.67 | 57.78 | 27,570 | -0.04(-0.07%) |
Sep 18, 2023 | 57.49 | 57.87 | 57.23 | 57.82 | 67,034 | +0.60(+1.05%) |
Sep 15, 2023 | 57.33 | 57.69 | 57.21 | 57.22 | 112,548 | +0.79(+1.40%) |
Sep 14, 2023 | 55.99 | 56.59 | 55.90 | 56.43 | 70,651 | -0.03(-0.05%) |
Sep 13, 2023 | 56.74 | 56.85 | 56.38 | 56.46 | 30,835 | -0.27(-0.48%) |
Sep 12, 2023 | 56.44 | 56.82 | 56.41 | 56.73 | 75,353 | -0.58(-1.01%) |
Sep 11, 2023 | 57.69 | 57.75 | 57.23 | 57.31 | 80,501 | +0.19(+0.33%) |
Sep 08, 2023 | 57.28 | 57.75 | 56.98 | 57.12 | 75,739 | +0.02(+0.04%) |
Sep 07, 2023 | 57.25 | 57.25 | 57.01 | 57.10 | 51,331 | +0.04(+0.07%) |
Sep 06, 2023 | 57.32 | 57.76 | 56.95 | 57.06 | 80,423 | -0.52(-0.90%) |
Sep 05, 2023 | 58.00 | 58.05 | 57.55 | 57.58 | 159,207 | -0.94(-1.61%) |
Sep 01, 2023 | 58.99 | 59.13 | 58.19 | 58.52 | 88,901 | +0.05(+0.09%) |
Aug 31, 2023 | 58.71 | 58.77 | 58.41 | 58.47 | 129,449 | -0.32(-0.54%) |
Aug 30, 2023 | 58.92 | 59.08 | 58.74 | 58.79 | 103,424 | +0.34(+0.58%) |
Aug 29, 2023 | 57.24 | 58.46 | 57.17 | 58.45 | 147,267 | +1.08(+1.88%) |
Aug 28, 2023 | 57.04 | 57.77 | 56.99 | 57.37 | 59,041 | +0.35(+0.61%) |
Aug 25, 2023 | 57.00 | 57.46 | 56.32 | 57.02 | 80,903 | -0.15(-0.26%) |
Aug 24, 2023 | 57.03 | 57.54 | 56.88 | 57.17 | 63,919 | -0.09(-0.16%) |
Aug 23, 2023 | 56.85 | 57.44 | 56.73 | 57.26 | 91,195 | +1.14(+2.03%) |
Aug 22, 2023 | 55.92 | 56.18 | 55.57 | 56.12 | 89,886 | +0.24(+0.43%) |
Aug 21, 2023 | 55.98 | 55.98 | 55.40 | 55.88 | 138,809 | +0.26(+0.47%) |
Aug 18, 2023 | 55.82 | 55.97 | 55.46 | 55.62 | 64,960 | -0.01(-0.02%) |
Aug 17, 2023 | 56.40 | 56.40 | 55.34 | 55.63 | 95,463 | -0.18(-0.32%) |
Aug 16, 2023 | 56.54 | 56.67 | 55.81 | 55.81 | 86,974 | -0.73(-1.29%) |
Aug 15, 2023 | 56.64 | 56.99 | 56.37 | 56.54 | 79,554 | -0.28(-0.49%) |
Aug 14, 2023 | 56.67 | 57.16 | 56.52 | 56.82 | 110,630 | -0.34(-0.60%) |
Aug 11, 2023 | 57.21 | 57.62 | 57.10 | 57.16 | 98,298 | -0.04(-0.07%) |
Aug 10, 2023 | 57.62 | 57.83 | 57.15 | 57.20 | 70,724 | -0.17(-0.29%) |
Aug 09, 2023 | 57.94 | 58.08 | 57.32 | 57.37 | 109,938 | -0.57(-0.99%) |
Aug 08, 2023 | 57.95 | 58.32 | 57.81 | 57.94 | 85,335 | -0.74(-1.26%) |
Aug 07, 2023 | 58.92 | 58.92 | 58.30 | 58.68 | 64,031 | -0.29(-0.49%) |
Aug 04, 2023 | 58.96 | 59.35 | 58.79 | 58.97 | 79,395 | +0.44(+0.75%) |
Aug 03, 2023 | 58.50 | 58.84 | 58.42 | 58.53 | 54,954 | -0.15(-0.25%) |
Aug 02, 2023 | 59.31 | 59.37 | 58.55 | 58.68 | 112,733 | -0.60(-1.02%) |
Aug 01, 2023 | 59.55 | 59.92 | 59.09 | 59.28 | 116,692 | -1.30(-2.14%) |
Jul 31, 2023 | 60.58 | 61.05 | 60.56 | 60.58 | 96,947 | +0.34(+0.56%) |
Jul 28, 2023 | 59.93 | 60.47 | 59.83 | 60.24 | 93,654 | +0.88(+1.48%) |
Jul 27, 2023 | 60.10 | 60.12 | 59.23 | 59.36 | 156,124 | -1.93(-3.15%) |
Jul 26, 2023 | 60.89 | 61.50 | 60.66 | 61.29 | 86,001 | +0.65(+1.07%) |
Jul 25, 2023 | 60.21 | 60.72 | 59.91 | 60.64 | 31,912 | +0.57(+0.95%) |
Jul 24, 2023 | 60.53 | 60.62 | 59.99 | 60.07 | 51,852 | -0.44(-0.73%) |
Jul 21, 2023 | 60.49 | 60.69 | 60.20 | 60.51 | 49,361 | -0.44(-0.72%) |
Jul 20, 2023 | 61.61 | 61.61 | 60.73 | 60.95 | 56,892 | -0.64(-1.04%) |
Jul 19, 2023 | 61.45 | 61.66 | 61.09 | 61.59 | 62,718 | +0.01(+0.02%) |
Jul 18, 2023 | 61.01 | 61.95 | 60.71 | 61.58 | 114,299 | +1.38(+2.29%) |
Jul 17, 2023 | 59.82 | 60.27 | 59.59 | 60.20 | 121,281 | +0.00(+0.00%) |
Jul 14, 2023 | 60.28 | 60.63 | 60.00 | 60.20 | 82,357 | -0.33(-0.54%) |
Jul 13, 2023 | 60.50 | 60.61 | 60.23 | 60.53 | 53,364 | +0.08(+0.13%) |
Jul 12, 2023 | 60.02 | 60.54 | 60.01 | 60.45 | 139,159 | +1.55(+2.63%) |
Jul 11, 2023 | 58.89 | 59.08 | 58.73 | 58.90 | 71,943 | +0.38(+0.65%) |
Jul 10, 2023 | 58.20 | 58.55 | 58.16 | 58.52 | 60,844 | +0.03(+0.06%) |
Jul 07, 2023 | 58.22 | 59.02 | 58.22 | 58.49 | 62,530 | +0.91(+1.58%) |
Jul 06, 2023 | 57.67 | 57.83 | 57.14 | 57.58 | 69,316 | -0.43(-0.74%) |
Jul 05, 2023 | 59.02 | 59.02 | 57.96 | 58.01 | 67,061 | -0.41(-0.70%) |
Jul 03, 2023 | 58.47 | 58.94 | 58.40 | 58.42 | 62,559 | +0.18(+0.31%) |
Jun 30, 2023 | 57.85 | 58.38 | 57.54 | 58.24 | 100,312 | +0.69(+1.20%) |
Jun 29, 2023 | 56.68 | 57.83 | 56.62 | 57.55 | 107,353 | -0.15(-0.26%) |
Jun 28, 2023 | 57.61 | 57.92 | 57.30 | 57.70 | 65,004 | -0.28(-0.49%) |
Jun 27, 2023 | 58.86 | 58.96 | 57.75 | 57.98 | 76,635 | -0.55(-0.94%) |
Jun 26, 2023 | 58.86 | 58.87 | 58.45 | 58.53 | 48,978 | +0.21(+0.36%) |
Jun 23, 2023 | 59.22 | 59.47 | 58.23 | 58.32 | 79,389 | +0.34(+0.59%) |
Jun 22, 2023 | 58.41 | 58.79 | 57.91 | 57.98 | 124,949 | -1.28(-2.16%) |
Jun 21, 2023 | 58.99 | 59.47 | 58.33 | 59.26 | 113,182 | -0.20(-0.34%) |
Jun 20, 2023 | 59.58 | 59.60 | 59.01 | 59.46 | 134,735 | -1.20(-1.99%) |
Jun 16, 2023 | 60.85 | 61.20 | 60.53 | 60.66 | 87,562 | -0.16(-0.27%) |
Jun 15, 2023 | 59.74 | 60.94 | 59.72 | 60.83 | 90,190 | +0.75(+1.25%) |
Jun 14, 2023 | 60.74 | 60.93 | 59.70 | 60.08 | 86,552 | +0.13(+0.22%) |
Jun 13, 2023 | 61.04 | 61.26 | 59.72 | 59.95 | 95,245 | -0.95(-1.56%) |
Jun 12, 2023 | 60.88 | 60.93 | 60.35 | 60.90 | 73,420 | -0.13(-0.21%) |
Jun 09, 2023 | 61.24 | 61.47 | 60.87 | 61.03 | 41,587 | -0.32(-0.52%) |
Jun 08, 2023 | 61.04 | 61.68 | 61.02 | 61.35 | 64,468 | +1.47(+2.45%) |
Jun 07, 2023 | 61.06 | 61.75 | 59.88 | 59.88 | 76,232 | -1.43(-2.33%) |
Jun 06, 2023 | 61.34 | 61.52 | 60.80 | 61.31 | 43,481 | +0.09(+0.15%) |
Jun 05, 2023 | 60.33 | 61.37 | 60.17 | 61.22 | 67,063 | +0.77(+1.27%) |
Jun 02, 2023 | 62.15 | 62.15 | 60.40 | 60.45 | 90,298 | -1.86(-2.99%) |
Jun 01, 2023 | 61.70 | 62.60 | 61.65 | 62.31 | 104,675 | +0.88(+1.43%) |
May 31, 2023 | 61.46 | 62.13 | 61.32 | 61.43 | 129,718 | +0.18(+0.29%) |
May 30, 2023 | 60.97 | 61.45 | 60.70 | 61.25 | 129,009 | +0.80(+1.32%) |
May 26, 2023 | 60.54 | 60.69 | 59.94 | 60.45 | 92,698 | +0.41(+0.68%) |
May 25, 2023 | 60.69 | 60.73 | 59.95 | 60.04 | 174,806 | -1.25(-2.04%) |
May 24, 2023 | 62.37 | 62.37 | 61.13 | 61.29 | 147,702 | -1.00(-1.61%) |
May 23, 2023 | 61.77 | 62.43 | 61.65 | 62.29 | 77,697 | +0.21(+0.34%) |
May 22, 2023 | 62.14 | 62.54 | 61.94 | 62.08 | 75,565 | -0.26(-0.42%) |
May 19, 2023 | 61.48 | 62.88 | 61.20 | 62.34 | 122,888 | +1.08(+1.76%) |
May 18, 2023 | 61.37 | 61.51 | 60.88 | 61.26 | 162,338 | -1.64(-2.61%) |
May 17, 2023 | 62.96 | 63.03 | 62.37 | 62.90 | 157,673 | -0.49(-0.77%) |
May 16, 2023 | 64.58 | 64.71 | 63.09 | 63.39 | 127,016 | -1.66(-2.54%) |
May 15, 2023 | 65.13 | 65.47 | 65.00 | 65.05 | 77,470 | +0.23(+0.35%) |
May 12, 2023 | 65.24 | 65.50 | 64.64 | 64.82 | 75,664 | -0.23(-0.35%) |
May 11, 2023 | 65.91 | 66.19 | 64.82 | 65.05 | 160,183 | -1.12(-1.69%) |
May 10, 2023 | 66.39 | 66.87 | 65.63 | 66.17 | 126,226 | -0.25(-0.38%) |
May 09, 2023 | 65.82 | 66.65 | 65.75 | 66.42 | 122,642 | +0.89(+1.36%) |
May 08, 2023 | 65.64 | 66.14 | 65.40 | 65.53 | 126,589 | +0.13(+0.20%) |
May 05, 2023 | 64.78 | 65.46 | 64.19 | 65.40 | 162,053 | -2.07(-3.07%) |
May 04, 2023 | 66.40 | 68.14 | 66.39 | 67.47 | 162,373 | +0.84(+1.26%) |
May 03, 2023 | 65.51 | 66.66 | 65.11 | 66.63 | 253,352 | +1.13(+1.73%) |
May 02, 2023 | 63.52 | 65.55 | 63.45 | 65.50 | 166,706 | +2.46(+3.90%) |
May 01, 2023 | 64.50 | 64.57 | 63.00 | 63.04 | 159,008 | -0.62(-0.97%) |
Apr 28, 2023 | 63.58 | 64.01 | 63.17 | 63.66 | 99,071 | +0.07(+0.11%) |
Apr 27, 2023 | 62.99 | 63.75 | 62.62 | 63.59 | 104,453 | -0.04(-0.06%) |
Apr 26, 2023 | 64.96 | 64.96 | 63.34 | 63.63 | 95,086 | -0.69(-1.07%) |
Apr 25, 2023 | 63.73 | 64.66 | 63.35 | 64.32 | 105,663 | +0.68(+1.07%) |
Apr 24, 2023 | 63.19 | 63.83 | 62.80 | 63.64 | 163,688 | +0.34(+0.54%) |
Apr 21, 2023 | 63.84 | 64.30 | 62.59 | 63.30 | 141,366 | -1.35(-2.09%) |
Apr 20, 2023 | 64.65 | 65.22 | 64.44 | 64.65 | 47,387 | +0.50(+0.78%) |
Apr 19, 2023 | 63.42 | 64.29 | 63.40 | 64.15 | 99,222 | -0.63(-0.97%) |
Apr 18, 2023 | 64.07 | 65.27 | 63.95 | 64.78 | 110,980 | +0.52(+0.81%) |
Apr 17, 2023 | 64.54 | 64.58 | 63.33 | 64.26 | 170,056 | -0.65(-1.00%) |
Apr 14, 2023 | 66.17 | 66.41 | 64.12 | 64.91 | 179,610 | -2.33(-3.47%) |
Apr 13, 2023 | 67.36 | 67.84 | 66.85 | 67.24 | 135,111 | +1.68(+2.56%) |
Apr 12, 2023 | 65.87 | 65.87 | 64.81 | 65.56 | 97,437 | +0.59(+0.91%) |
Apr 11, 2023 | 64.70 | 65.14 | 64.56 | 64.97 | 95,199 | +0.80(+1.25%) |
Apr 10, 2023 | 64.22 | 64.31 | 63.61 | 64.17 | 116,159 | -0.95(-1.46%) |
Apr 06, 2023 | 65.48 | 65.71 | 64.74 | 65.12 | 123,027 | -1.03(-1.56%) |
Apr 05, 2023 | 66.54 | 66.78 | 65.43 | 66.15 | 190,429 | -0.10(-0.15%) |
Apr 04, 2023 | 64.05 | 66.50 | 64.05 | 66.25 | 244,584 | +2.31(+3.61%) |
Apr 03, 2023 | 63.46 | 64.26 | 63.11 | 63.94 | 171,367 | +0.92(+1.46%) |
Mar 31, 2023 | 63.62 | 63.77 | 62.75 | 63.02 | 168,214 | -0.63(-0.99%) |
Mar 30, 2023 | 62.69 | 63.88 | 62.55 | 63.65 | 76,380 | +1.08(+1.73%) |
Mar 29, 2023 | 62.60 | 63.11 | 62.43 | 62.57 | 83,830 | -0.70(-1.11%) |
Mar 28, 2023 | 62.48 | 63.37 | 62.35 | 63.27 | 97,974 | +1.06(+1.70%) |
Mar 27, 2023 | 61.69 | 62.36 | 61.46 | 62.21 | 134,059 | -1.34(-2.10%) |
Mar 24, 2023 | 64.83 | 65.08 | 63.45 | 63.55 | 171,160 | -1.32(-2.04%) |
Mar 23, 2023 | 63.64 | 65.23 | 63.43 | 64.87 | 204,117 | +1.52(+2.40%) |
Mar 22, 2023 | 61.29 | 63.69 | 61.29 | 63.35 | 158,555 | +2.08(+3.39%) |
Mar 21, 2023 | 62.90 | 62.90 | 60.99 | 61.27 | 211,289 | -2.45(-3.84%) |
Mar 20, 2023 | 63.97 | 64.18 | 62.99 | 63.72 | 210,162 | +0.03(+0.05%) |
Mar 17, 2023 | 61.90 | 64.37 | 61.67 | 63.69 | 240,668 | +3.54(+5.89%) |
Mar 16, 2023 | 60.81 | 60.86 | 59.69 | 60.15 | 177,026 | +0.22(+0.37%) |
Mar 15, 2023 | 60.34 | 61.22 | 59.49 | 59.93 | 277,767 | +0.91(+1.54%) |
Mar 14, 2023 | 59.37 | 59.50 | 58.67 | 59.02 | 104,783 | -0.72(-1.21%) |
Mar 13, 2023 | 58.93 | 59.82 | 58.70 | 59.74 | 278,045 | +2.70(+4.73%) |
Mar 10, 2023 | 55.86 | 57.04 | 55.85 | 57.04 | 144,325 | +2.31(+4.21%) |
Mar 09, 2023 | 54.41 | 54.96 | 54.36 | 54.73 | 50,882 | +1.02(+1.91%) |
Mar 08, 2023 | 53.68 | 54.35 | 53.68 | 53.71 | 60,522 | -0.06(-0.10%) |
Mar 07, 2023 | 54.93 | 54.93 | 53.69 | 53.77 | 114,338 | -2.00(-3.59%) |
Mar 06, 2023 | 56.16 | 56.21 | 55.73 | 55.77 | 79,811 | -0.55(-0.98%) |
Mar 03, 2023 | 55.63 | 56.39 | 55.35 | 56.32 | 80,813 | +1.15(+2.08%) |
Mar 02, 2023 | 55.02 | 55.34 | 54.98 | 55.17 | 85,625 | -0.13(-0.24%) |
Mar 01, 2023 | 55.32 | 55.74 | 55.09 | 55.30 | 83,648 | +0.65(+1.20%) |
Feb 28, 2023 | 54.00 | 54.91 | 53.87 | 54.65 | 125,773 | +0.58(+1.07%) |
Feb 27, 2023 | 54.05 | 54.25 | 53.82 | 54.07 | 97,266 | +0.38(+0.71%) |
Feb 24, 2023 | 53.72 | 53.97 | 53.53 | 53.69 | 85,257 | -0.81(-1.49%) |
Feb 23, 2023 | 54.70 | 54.82 | 54.18 | 54.50 | 115,753 | -0.13(-0.23%) |
Feb 22, 2023 | 55.39 | 55.44 | 54.57 | 54.63 | 88,487 | -0.60(-1.09%) |
Feb 21, 2023 | 55.65 | 55.81 | 55.05 | 55.23 | 79,331 | -0.48(-0.86%) |
Feb 17, 2023 | 54.70 | 55.78 | 54.55 | 55.71 | 63,413 | +0.36(+0.65%) |
Feb 16, 2023 | 55.03 | 55.89 | 54.86 | 55.35 | 63,797 | -0.16(-0.29%) |
Feb 15, 2023 | 55.29 | 55.53 | 55.00 | 55.51 | 143,198 | -1.03(-1.82%) |
Feb 14, 2023 | 56.13 | 57.15 | 55.83 | 56.54 | 108,665 | +0.05(+0.09%) |
Feb 13, 2023 | 56.69 | 56.75 | 56.25 | 56.49 | 92,267 | -0.60(-1.06%) |
Feb 10, 2023 | 57.25 | 57.28 | 56.69 | 57.09 | 62,490 | +0.14(+0.25%) |
Feb 09, 2023 | 58.54 | 58.59 | 56.77 | 56.95 | 97,219 | -0.94(-1.62%) |
Feb 08, 2023 | 58.24 | 58.24 | 57.47 | 57.89 | 55,538 | +0.31(+0.54%) |
Feb 07, 2023 | 57.41 | 58.40 | 57.25 | 57.58 | 92,842 | +0.13(+0.22%) |
Feb 06, 2023 | 57.66 | 57.85 | 57.16 | 57.45 | 127,630 | +0.21(+0.37%) |
Feb 03, 2023 | 58.26 | 58.58 | 57.06 | 57.24 | 259,991 | -3.12(-5.17%) |
Feb 02, 2023 | 62.52 | 62.52 | 60.24 | 60.36 | 201,414 | -2.63(-4.18%) |