Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 66.55 | 66.91 | 66.06 | 66.21 | 11,839,412 | +0.28(+0.42%) |
Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 8,445,448 | -0.24(-0.36%) |
Jan 29, 2024 | 65.87 | 66.28 | 65.75 | 66.17 | 8,568,699 | +0.78(+1.19%) |
Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 6,299,775 | -0.53(-0.80%) |
Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 11,009,064 | -0.25(-0.38%) |
Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 15,994,602 | +0.08(+0.12%) |
Jan 23, 2024 | 65.90 | 66.13 | 65.78 | 66.09 | 7,587,982 | -0.59(-0.88%) |
Jan 22, 2024 | 66.56 | 66.85 | 66.48 | 66.68 | 8,690,906 | +0.78(+1.18%) |
Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 11,186,023 | +0.17(+0.26%) |
Jan 18, 2024 | 65.39 | 65.75 | 65.34 | 65.73 | 11,138,318 | +0.61(+0.94%) |
Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 10,634,083 | -0.82(-1.24%) |
Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 11,986,939 | -0.49(-0.74%) |
Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 9,227,029 | +0.63(+0.96%) |
Jan 11, 2024 | 65.79 | 65.90 | 65.25 | 65.80 | 9,204,254 | +0.58(+0.89%) |
Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 11,829,819 | +1.15(+1.79%) |
Jan 09, 2024 | 64.04 | 64.23 | 63.97 | 64.07 | 5,216,261 | -0.39(-0.61%) |
Jan 08, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 5,784,317 | +0.93(+1.46%) |
Jan 05, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 6,507,588 | +0.47(+0.75%) |
Jan 04, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 3,649,519 | -0.15(-0.24%) |
Jan 03, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 7,950,668 | -0.35(-0.55%) |
Jan 02, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 6,827,720 | -0.58(-0.90%) |
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 7,236,637 | +0.10(+0.16%) |
Dec 28, 2023 | 64.06 | 64.26 | 63.98 | 64.04 | 4,142,425 | +0.38(+0.60%) |
Dec 27, 2023 | 63.40 | 63.70 | 63.38 | 63.66 | 4,275,069 | +0.35(+0.55%) |
Dec 26, 2023 | 63.11 | 63.41 | 63.06 | 63.31 | 3,942,925 | -0.02(-0.03%) |
Dec 22, 2023 | 63.31 | 63.59 | 63.19 | 63.33 | 4,500,014 | +0.20(+0.32%) |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 5,742,902 | +1.08(+1.74%) |
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 11,485,223 | -0.32(-0.51%) |
Dec 19, 2023 | 62.46 | 62.70 | 62.22 | 62.37 | 6,058,661 | +0.19(+0.30%) |
Dec 18, 2023 | 62.31 | 62.36 | 61.99 | 62.18 | 5,087,976 | -0.12(-0.19%) |
Dec 15, 2023 | 62.80 | 62.83 | 62.25 | 62.30 | 7,385,334 | -0.54(-0.86%) |
Dec 14, 2023 | 62.64 | 63.05 | 62.55 | 62.84 | 12,872,703 | -0.29(-0.45%) |
Dec 13, 2023 | 62.09 | 63.16 | 61.90 | 63.12 | 5,732,926 | +0.95(+1.52%) |
Dec 12, 2023 | 61.91 | 62.20 | 61.76 | 62.18 | 3,177,871 | -0.09(-0.14%) |
Dec 11, 2023 | 62.11 | 62.33 | 62.06 | 62.27 | 5,516,366 | +0.36(+0.57%) |
Dec 08, 2023 | 61.62 | 61.96 | 61.55 | 61.91 | 6,004,414 | -0.36(-0.59%) |
Dec 07, 2023 | 61.89 | 62.66 | 61.63 | 62.28 | 8,890,800 | +0.47(+0.77%) |
Dec 06, 2023 | 62.23 | 62.30 | 61.78 | 61.80 | 6,565,162 | +0.64(+1.05%) |
Dec 05, 2023 | 61.21 | 61.38 | 61.11 | 61.16 | 3,871,678 | -0.23(-0.37%) |
Dec 04, 2023 | 61.46 | 61.68 | 61.26 | 61.39 | 4,594,861 | -0.95(-1.52%) |
Dec 01, 2023 | 61.51 | 62.35 | 61.48 | 62.34 | 4,874,543 | +0.59(+0.96%) |
Nov 30, 2023 | 61.79 | 61.81 | 61.17 | 61.74 | 7,875,715 | +0.12(+0.19%) |
Nov 29, 2023 | 61.62 | 61.81 | 61.46 | 61.63 | 4,066,620 | -0.06(-0.10%) |
Nov 28, 2023 | 61.38 | 61.87 | 61.28 | 61.68 | 4,466,553 | -0.01(-0.02%) |
Nov 27, 2023 | 61.60 | 61.77 | 61.52 | 61.69 | 4,102,345 | -0.05(-0.08%) |
Nov 24, 2023 | 61.60 | 61.77 | 61.55 | 61.74 | 1,389,653 | +0.12(+0.19%) |
Nov 22, 2023 | 61.54 | 61.65 | 61.30 | 61.63 | 4,603,610 | +0.38(+0.63%) |
Nov 21, 2023 | 61.55 | 61.66 | 61.14 | 61.24 | 4,471,949 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 61.56 | 61.19 | 61.50 | 7,987,350 | +0.01(+0.02%) |
Nov 17, 2023 | 61.25 | 61.54 | 61.18 | 61.49 | 5,237,081 | +0.95(+1.56%) |
Nov 16, 2023 | 60.46 | 60.64 | 60.35 | 60.54 | 6,025,730 | +0.21(+0.34%) |
Nov 15, 2023 | 60.52 | 60.67 | 60.21 | 60.33 | 6,527,547 | -0.45(-0.75%) |
Nov 14, 2023 | 60.20 | 60.84 | 60.18 | 60.79 | 5,457,061 | +1.18(+1.99%) |
Nov 13, 2023 | 59.31 | 59.71 | 59.22 | 59.60 | 4,997,366 | -0.03(-0.05%) |
Nov 10, 2023 | 59.27 | 59.63 | 59.00 | 59.63 | 4,946,217 | +0.57(+0.97%) |
Nov 09, 2023 | 59.66 | 59.72 | 59.04 | 59.06 | 7,009,521 | +0.25(+0.42%) |
Nov 08, 2023 | 59.04 | 59.15 | 58.69 | 58.82 | 6,940,611 | -0.99(-1.65%) |
Nov 07, 2023 | 59.59 | 59.87 | 59.45 | 59.80 | 5,880,881 | -0.55(-0.91%) |
Nov 06, 2023 | 60.59 | 60.62 | 60.23 | 60.35 | 6,027,945 | -0.79(-1.29%) |
Nov 03, 2023 | 60.80 | 61.38 | 60.65 | 61.14 | 7,776,651 | +1.04(+1.72%) |
Nov 02, 2023 | 59.70 | 60.15 | 59.54 | 60.11 | 7,886,852 | +0.97(+1.63%) |
Nov 01, 2023 | 58.61 | 59.15 | 58.56 | 59.14 | 7,478,614 | +1.00(+1.71%) |
Oct 31, 2023 | 57.92 | 58.21 | 57.73 | 58.14 | 6,718,661 | +0.70(+1.22%) |
Oct 30, 2023 | 57.25 | 57.45 | 56.96 | 57.44 | 6,534,767 | +0.42(+0.74%) |
Oct 27, 2023 | 57.41 | 57.42 | 56.88 | 57.02 | 4,704,706 | +0.47(+0.84%) |
Oct 26, 2023 | 56.86 | 56.98 | 56.41 | 56.55 | 5,914,913 | -0.78(-1.36%) |
Oct 25, 2023 | 57.72 | 57.76 | 57.28 | 57.33 | 6,399,074 | -0.23(-0.39%) |
Oct 24, 2023 | 57.35 | 57.58 | 57.27 | 57.55 | 6,058,386 | +0.36(+0.64%) |
Oct 23, 2023 | 56.96 | 57.56 | 56.80 | 57.19 | 6,338,905 | -0.14(-0.24%) |
Oct 20, 2023 | 57.66 | 57.78 | 57.32 | 57.33 | 4,417,863 | -0.38(-0.67%) |
Oct 19, 2023 | 58.12 | 58.40 | 57.61 | 57.71 | 7,300,205 | -0.42(-0.73%) |
Oct 18, 2023 | 58.73 | 58.78 | 58.03 | 58.13 | 5,053,495 | -0.93(-1.57%) |
Oct 17, 2023 | 58.60 | 59.31 | 58.60 | 59.06 | 5,742,324 | +0.12(+0.20%) |
Oct 16, 2023 | 58.56 | 58.97 | 58.55 | 58.94 | 7,846,425 | +0.19(+0.32%) |
Oct 13, 2023 | 59.12 | 59.22 | 58.64 | 58.76 | 5,605,622 | -0.74(-1.24%) |
Oct 12, 2023 | 59.97 | 59.97 | 59.28 | 59.50 | 7,062,740 | +0.15(+0.25%) |
Oct 11, 2023 | 59.49 | 59.58 | 59.11 | 59.35 | 5,503,505 | -0.15(-0.25%) |
Oct 10, 2023 | 59.31 | 59.71 | 59.25 | 59.50 | 5,125,598 | +0.77(+1.31%) |
Oct 09, 2023 | 58.21 | 58.84 | 58.20 | 58.73 | 5,205,512 | +0.17(+0.29%) |
Oct 06, 2023 | 58.11 | 58.64 | 57.78 | 58.56 | 7,178,051 | +0.15(+0.25%) |
Oct 05, 2023 | 58.25 | 58.50 | 58.04 | 58.41 | 6,417,781 | +1.12(+1.96%) |
Oct 04, 2023 | 57.12 | 57.31 | 56.90 | 57.29 | 8,878,979 | -0.63(-1.09%) |
Oct 03, 2023 | 57.97 | 58.66 | 57.61 | 57.92 | 15,608,722 | -1.03(-1.74%) |
Oct 02, 2023 | 59.17 | 59.22 | 58.75 | 58.94 | 7,041,837 | -0.51(-0.86%) |
Sep 29, 2023 | 59.98 | 60.03 | 59.29 | 59.46 | 9,159,345 | -0.85(-1.41%) |
Sep 28, 2023 | 59.87 | 60.41 | 59.85 | 60.30 | 8,413,223 | +0.12(+0.20%) |
Sep 27, 2023 | 60.55 | 60.58 | 59.94 | 60.19 | 8,326,659 | +0.26(+0.43%) |
Sep 26, 2023 | 60.26 | 60.40 | 59.88 | 59.93 | 8,888,623 | -0.94(-1.54%) |
Sep 25, 2023 | 60.67 | 60.89 | 60.76 | 60.87 | 6,163,575 | -0.08(-0.13%) |
Sep 22, 2023 | 61.12 | 61.31 | 60.92 | 60.95 | 6,408,372 | +0.17(+0.28%) |
Sep 21, 2023 | 60.96 | 61.18 | 60.76 | 60.78 | 5,110,596 | -0.96(-1.55%) |
Sep 20, 2023 | 62.16 | 62.42 | 61.71 | 61.73 | 8,199,277 | -0.84(-1.34%) |
Sep 19, 2023 | 62.63 | 62.75 | 62.46 | 62.57 | 4,103,567 | +0.31(+0.49%) |
Sep 18, 2023 | 62.12 | 62.29 | 61.94 | 62.27 | 4,608,956 | +0.15(+0.24%) |
Sep 15, 2023 | 62.36 | 62.52 | 62.09 | 62.12 | 4,735,361 | -0.35(-0.55%) |
Sep 14, 2023 | 62.32 | 62.55 | 62.19 | 62.46 | 5,229,504 | +1.05(+1.70%) |
Sep 13, 2023 | 61.41 | 61.57 | 61.30 | 61.42 | 5,942,120 | -0.03(-0.05%) |
Sep 12, 2023 | 61.34 | 61.61 | 61.34 | 61.45 | 3,698,355 | -0.01(-0.02%) |
Sep 11, 2023 | 61.29 | 61.54 | 61.21 | 61.46 | 6,580,594 | +0.70(+1.15%) |
Sep 08, 2023 | 60.82 | 60.96 | 60.68 | 60.76 | 5,710,359 | -0.61(-1.00%) |
Sep 07, 2023 | 61.39 | 61.45 | 61.20 | 61.37 | 5,438,077 | +0.00(+0.00%) |
Sep 06, 2023 | 61.58 | 61.68 | 61.21 | 61.37 | 5,147,236 | +0.16(+0.26%) |
Sep 05, 2023 | 61.36 | 61.38 | 61.15 | 61.21 | 4,978,459 | +0.03(+0.05%) |
Sep 01, 2023 | 61.66 | 61.66 | 60.95 | 61.18 | 5,155,498 | +0.39(+0.65%) |
Aug 31, 2023 | 60.64 | 60.87 | 60.58 | 60.79 | 6,346,801 | +0.64(+1.07%) |
Aug 30, 2023 | 60.14 | 60.30 | 60.01 | 60.15 | 4,803,317 | -0.11(-0.18%) |
Aug 29, 2023 | 59.38 | 60.29 | 59.36 | 60.26 | 4,402,931 | +0.41(+0.69%) |
Aug 28, 2023 | 59.66 | 59.90 | 59.64 | 59.84 | 3,446,470 | +0.70(+1.18%) |
Aug 25, 2023 | 59.07 | 59.35 | 58.71 | 59.14 | 4,465,663 | +0.31(+0.52%) |
Aug 24, 2023 | 59.30 | 59.44 | 58.82 | 58.83 | 6,080,921 | -0.78(-1.31%) |
Aug 23, 2023 | 59.33 | 59.80 | 59.32 | 59.61 | 5,300,327 | +0.78(+1.32%) |
Aug 22, 2023 | 59.17 | 59.18 | 58.79 | 58.83 | 5,238,711 | +0.29(+0.49%) |
Aug 21, 2023 | 58.50 | 58.65 | 58.28 | 58.55 | 3,926,498 | +0.05(+0.08%) |
Aug 18, 2023 | 58.25 | 58.64 | 58.22 | 58.50 | 4,018,196 | +0.15(+0.25%) |
Aug 17, 2023 | 58.86 | 58.92 | 58.26 | 58.35 | 7,594,711 | -0.25(-0.42%) |
Aug 16, 2023 | 58.89 | 59.11 | 58.58 | 58.60 | 6,127,990 | -0.74(-1.25%) |
Aug 15, 2023 | 59.62 | 59.62 | 59.24 | 59.34 | 9,941,203 | -0.64(-1.07%) |
Aug 14, 2023 | 59.73 | 60.03 | 59.62 | 59.98 | 5,701,302 | -0.54(-0.90%) |
Aug 11, 2023 | 60.63 | 60.79 | 60.46 | 60.52 | 5,762,541 | -0.10(-0.16%) |
Aug 10, 2023 | 61.07 | 61.33 | 60.58 | 60.62 | 7,254,779 | +0.26(+0.42%) |
Aug 09, 2023 | 60.67 | 60.72 | 60.27 | 60.36 | 4,483,280 | -0.53(-0.87%) |
Aug 08, 2023 | 60.80 | 60.93 | 60.63 | 60.90 | 4,582,860 | -0.54(-0.88%) |
Aug 07, 2023 | 61.42 | 61.49 | 61.25 | 61.44 | 4,268,445 | +0.51(+0.84%) |
Aug 04, 2023 | 60.95 | 61.43 | 60.86 | 60.93 | 5,902,923 | +0.58(+0.96%) |
Aug 03, 2023 | 60.03 | 60.42 | 59.96 | 60.34 | 5,059,431 | -0.30(-0.49%) |
Aug 02, 2023 | 61.06 | 61.20 | 60.60 | 60.64 | 12,068,885 | -1.16(-1.88%) |
Aug 01, 2023 | 62.05 | 62.12 | 61.73 | 61.80 | 6,482,114 | -0.74(-1.18%) |
Jul 31, 2023 | 62.44 | 62.77 | 62.42 | 62.54 | 9,836,037 | -0.28(-0.44%) |
Jul 28, 2023 | 62.99 | 63.18 | 62.80 | 62.82 | 6,035,772 | +0.36(+0.57%) |
Jul 27, 2023 | 62.64 | 62.91 | 62.36 | 62.46 | 13,336,660 | +0.50(+0.81%) |
Jul 26, 2023 | 61.80 | 62.16 | 61.75 | 61.96 | 4,412,720 | +0.25(+0.40%) |
Jul 25, 2023 | 61.48 | 61.77 | 61.48 | 61.71 | 5,377,517 | +0.08(+0.13%) |
Jul 24, 2023 | 61.55 | 61.78 | 61.45 | 61.64 | 6,131,839 | +0.09(+0.14%) |
Jul 21, 2023 | 61.65 | 61.71 | 61.44 | 61.55 | 7,672,374 | -0.07(-0.11%) |
Jul 20, 2023 | 61.68 | 61.81 | 61.48 | 61.62 | 7,377,822 | -0.83(-1.33%) |
Jul 19, 2023 | 62.47 | 62.58 | 62.30 | 62.44 | 6,158,368 | +0.01(+0.02%) |
Jul 18, 2023 | 62.28 | 62.50 | 62.15 | 62.43 | 10,082,467 | +0.85(+1.38%) |
Jul 17, 2023 | 61.37 | 61.66 | 61.26 | 61.59 | 10,062,556 | +0.03(+0.05%) |
Jul 14, 2023 | 61.68 | 61.81 | 61.51 | 61.56 | 8,732,342 | -0.75(-1.20%) |
Jul 13, 2023 | 62.26 | 62.37 | 62.17 | 62.31 | 10,184,113 | +0.92(+1.49%) |
Jul 12, 2023 | 61.11 | 61.75 | 61.06 | 61.39 | 10,516,730 | +0.42(+0.70%) |
Jul 11, 2023 | 60.65 | 60.97 | 60.54 | 60.97 | 6,252,294 | +0.27(+0.44%) |
Jul 10, 2023 | 60.40 | 60.72 | 60.40 | 60.70 | 6,085,730 | -0.09(-0.15%) |
Jul 07, 2023 | 60.23 | 61.06 | 60.23 | 60.79 | 6,763,516 | +0.86(+1.43%) |
Jul 06, 2023 | 59.99 | 60.03 | 59.57 | 59.93 | 9,443,443 | -0.80(-1.32%) |
Jul 05, 2023 | 60.83 | 60.84 | 60.64 | 60.73 | 6,281,908 | -0.50(-0.82%) |
Jul 03, 2023 | 61.32 | 61.55 | 61.22 | 61.23 | 4,278,594 | +0.19(+0.31%) |
Jun 30, 2023 | 60.81 | 61.17 | 60.76 | 61.04 | 6,121,157 | +0.38(+0.63%) |
Jun 29, 2023 | 60.60 | 60.77 | 60.53 | 60.66 | 5,634,826 | -0.31(-0.50%) |
Jun 28, 2023 | 60.82 | 61.11 | 60.70 | 60.97 | 4,993,552 | +0.67(+1.11%) |
Jun 27, 2023 | 60.13 | 60.34 | 59.94 | 60.29 | 4,459,848 | +0.23(+0.38%) |
Jun 26, 2023 | 60.09 | 60.21 | 59.98 | 60.07 | 4,264,887 | +0.00(+0.00%) |
Jun 23, 2023 | 60.11 | 60.19 | 59.92 | 60.07 | 6,384,102 | -1.52(-2.47%) |
Jun 22, 2023 | 61.64 | 61.82 | 61.54 | 61.59 | 3,543,293 | -0.51(-0.83%) |
Jun 21, 2023 | 61.94 | 62.26 | 61.82 | 62.10 | 6,773,219 | +0.73(+1.19%) |
Jun 20, 2023 | 61.53 | 61.63 | 61.26 | 61.37 | 11,822,252 | -0.86(-1.38%) |
Jun 16, 2023 | 62.89 | 62.89 | 62.19 | 62.23 | 5,743,014 | -0.60(-0.96%) |
Jun 15, 2023 | 62.27 | 62.92 | 62.23 | 62.83 | 9,940,910 | +4.68(+8.04%) |
May 08, 2023 | 58.16 | 58.23 | 58.06 | 58.15 | 4,098,580 | -0.13(-0.22%) |
May 05, 2023 | 57.82 | 58.37 | 57.77 | 58.28 | 7,279,732 | +0.77(+1.34%) |
May 04, 2023 | 57.34 | 57.71 | 57.34 | 57.51 | 4,477,945 | +0.11(+0.19%) |
May 03, 2023 | 57.44 | 57.76 | 57.34 | 57.40 | 7,729,246 | +0.34(+0.60%) |
May 02, 2023 | 56.94 | 57.10 | 56.70 | 57.06 | 6,715,121 | -0.48(-0.83%) |
May 01, 2023 | 57.52 | 57.66 | 57.39 | 57.54 | 5,026,776 | -0.07(-0.12%) |
Apr 28, 2023 | 57.30 | 57.63 | 57.15 | 57.61 | 9,192,034 | -0.46(-0.79%) |
Apr 27, 2023 | 57.66 | 58.10 | 57.59 | 58.07 | 6,067,923 | +0.93(+1.63%) |
Apr 26, 2023 | 57.46 | 57.47 | 57.08 | 57.14 | 6,441,549 | -0.21(-0.36%) |
Apr 25, 2023 | 57.71 | 57.75 | 57.31 | 57.34 | 5,594,510 | -0.40(-0.70%) |
Apr 24, 2023 | 57.52 | 57.76 | 57.50 | 57.74 | 3,442,254 | -0.03(-0.05%) |
Apr 21, 2023 | 57.64 | 57.79 | 57.39 | 57.77 | 6,615,978 | +0.32(+0.56%) |
Apr 20, 2023 | 57.24 | 57.59 | 57.24 | 57.45 | 3,628,486 | +0.19(+0.32%) |
Apr 19, 2023 | 57.20 | 57.35 | 57.15 | 57.26 | 4,189,381 | -0.46(-0.80%) |
Apr 18, 2023 | 57.78 | 57.85 | 57.56 | 57.72 | 3,205,145 | +0.34(+0.60%) |
Apr 17, 2023 | 57.22 | 57.40 | 57.13 | 57.38 | 2,763,243 | +0.17(+0.29%) |
Apr 14, 2023 | 57.47 | 57.70 | 57.01 | 57.21 | 4,588,811 | -0.43(-0.75%) |
Apr 13, 2023 | 57.31 | 57.72 | 57.31 | 57.64 | 4,968,469 | +0.79(+1.39%) |
Apr 12, 2023 | 57.13 | 57.16 | 56.74 | 56.85 | 3,857,662 | +0.19(+0.33%) |
Apr 11, 2023 | 56.67 | 56.75 | 56.51 | 56.67 | 4,482,682 | +0.19(+0.33%) |
Apr 10, 2023 | 56.05 | 56.48 | 56.05 | 56.48 | 5,560,857 | -0.12(-0.21%) |
Apr 06, 2023 | 56.62 | 56.73 | 56.46 | 56.60 | 6,287,171 | -0.24(-0.43%) |
Apr 05, 2023 | 56.99 | 57.18 | 56.69 | 56.84 | 6,207,224 | -0.86(-1.49%) |
Apr 04, 2023 | 57.59 | 57.85 | 57.53 | 57.70 | 5,798,725 | -0.02(-0.03%) |
Apr 03, 2023 | 57.46 | 57.73 | 57.35 | 57.72 | 8,910,207 | +0.26(+0.46%) |
Mar 31, 2023 | 56.98 | 57.48 | 56.94 | 57.46 | 8,608,211 | +0.70(+1.22%) |
Mar 30, 2023 | 56.74 | 56.88 | 56.70 | 56.76 | 5,110,224 | +0.26(+0.47%) |
Mar 29, 2023 | 56.47 | 56.60 | 56.40 | 56.50 | 5,337,366 | +0.22(+0.38%) |
Mar 28, 2023 | 56.26 | 56.33 | 56.18 | 56.28 | 3,931,418 | +0.11(+0.19%) |
Mar 27, 2023 | 56.01 | 56.23 | 55.95 | 56.18 | 3,832,211 | +0.24(+0.44%) |
Mar 24, 2023 | 55.79 | 55.94 | 55.57 | 55.93 | 4,211,335 | +0.17(+0.30%) |
Mar 23, 2023 | 56.01 | 56.28 | 55.56 | 55.77 | 7,304,548 | +0.24(+0.44%) |
Mar 22, 2023 | 55.66 | 56.30 | 55.48 | 55.52 | 6,244,095 | -0.16(-0.28%) |
Mar 21, 2023 | 55.55 | 55.70 | 55.36 | 55.68 | 4,740,318 | +0.34(+0.62%) |
Mar 20, 2023 | 55.15 | 55.49 | 55.10 | 55.33 | 6,708,181 | +0.79(+1.45%) |
Mar 17, 2023 | 54.86 | 54.96 | 54.54 | 54.54 | 5,495,541 | -0.34(-0.62%) |
Mar 16, 2023 | 54.22 | 54.89 | 54.18 | 54.88 | 7,231,069 | +1.10(+2.04%) |
Mar 15, 2023 | 53.88 | 53.97 | 53.41 | 53.79 | 12,549,331 | -1.12(-2.03%) |
Mar 14, 2023 | 54.58 | 54.95 | 54.51 | 54.90 | 6,398,625 | -0.16(-0.28%) |
Mar 13, 2023 | 55.30 | 55.63 | 55.05 | 55.06 | 9,326,830 | -0.53(-0.95%) |
Mar 10, 2023 | 56.13 | 56.28 | 55.52 | 55.59 | 9,556,171 | -0.68(-1.20%) |
Mar 09, 2023 | 56.84 | 56.93 | 56.15 | 56.26 | 5,357,981 | -0.10(-0.17%) |
Mar 08, 2023 | 56.24 | 56.51 | 56.13 | 56.36 | 8,219,112 | +0.69(+1.23%) |
Mar 07, 2023 | 56.39 | 56.47 | 55.64 | 55.68 | 6,079,258 | -0.50(-0.89%) |
Mar 06, 2023 | 56.19 | 56.36 | 56.07 | 56.18 | 5,255,006 | +0.00(+0.00%) |
Mar 03, 2023 | 55.65 | 56.27 | 55.52 | 56.18 | 8,577,397 | +1.26(+2.30%) |
Mar 02, 2023 | 54.59 | 54.99 | 54.57 | 54.91 | 4,553,039 | +0.06(+0.11%) |
Mar 01, 2023 | 54.87 | 55.06 | 54.72 | 54.85 | 6,069,588 | +0.09(+0.16%) |
Feb 28, 2023 | 54.70 | 54.98 | 54.62 | 54.77 | 4,957,168 | -0.21(-0.37%) |
Feb 27, 2023 | 55.02 | 55.10 | 54.85 | 54.97 | 2,151,843 | +0.52(+0.95%) |
Feb 24, 2023 | 54.39 | 54.64 | 54.28 | 54.45 | 3,876,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.91 | 55.29 | 54.71 | 55.28 | 2,936,730 | +0.55(+1.00%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.60 | 54.73 | 2,867,845 | -0.41(-0.75%) |
Feb 21, 2023 | 55.36 | 55.54 | 55.11 | 55.14 | 3,315,450 | -0.69(-1.23%) |
Feb 17, 2023 | 55.64 | 55.90 | 55.46 | 55.82 | 2,015,006 | -0.02(-0.03%) |
Feb 16, 2023 | 55.62 | 56.13 | 55.56 | 55.84 | 3,448,901 | -0.19(-0.33%) |
Feb 15, 2023 | 55.78 | 56.04 | 55.71 | 56.03 | 3,560,578 | -0.56(-0.99%) |
Feb 14, 2023 | 56.28 | 56.90 | 56.17 | 56.59 | 4,435,228 | -0.28(-0.50%) |
Feb 13, 2023 | 56.32 | 56.87 | 56.28 | 56.87 | 4,175,073 | -0.03(-0.05%) |
Feb 10, 2023 | 57.01 | 57.09 | 56.71 | 56.90 | 3,022,396 | +0.32(+0.57%) |
Feb 09, 2023 | 57.33 | 57.35 | 56.49 | 56.58 | 3,828,334 | +0.06(+0.10%) |
Feb 08, 2023 | 56.72 | 56.80 | 56.42 | 56.52 | 3,534,792 | -0.63(-1.10%) |
Feb 07, 2023 | 56.33 | 57.16 | 56.17 | 57.15 | 4,340,713 | +0.82(+1.46%) |
Feb 06, 2023 | 56.26 | 56.38 | 55.95 | 56.32 | 2,769,403 | -0.52(-0.91%) |
Feb 03, 2023 | 56.93 | 57.26 | 56.63 | 56.84 | 4,717,618 | -0.66(-1.14%) |
Feb 02, 2023 | 57.76 | 57.77 | 57.19 | 57.50 | 5,204,801 | -0.14(-0.24%) |