Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.43 | 55.72 | 54.70 | 54.71 | 1,748,823 | -0.36(-0.65%) |
Feb 28, 2024 | 55.24 | 55.71 | 54.96 | 55.07 | 930,618 | -0.45(-0.81%) |
Feb 27, 2024 | 56.28 | 56.46 | 55.46 | 55.52 | 1,295,729 | -0.39(-0.69%) |
Feb 26, 2024 | 56.86 | 56.99 | 55.90 | 55.91 | 768,822 | -1.10(-1.93%) |
Feb 23, 2024 | 56.55 | 57.44 | 56.41 | 57.01 | 715,749 | +0.47(+0.82%) |
Feb 22, 2024 | 56.64 | 56.77 | 55.97 | 56.54 | 766,454 | -0.07(-0.12%) |
Feb 21, 2024 | 56.11 | 56.67 | 55.75 | 56.61 | 1,137,372 | +0.83(+1.49%) |
Feb 20, 2024 | 56.55 | 56.81 | 55.61 | 55.78 | 1,212,577 | -0.75(-1.33%) |
Feb 16, 2024 | 56.50 | 57.13 | 56.24 | 56.53 | 956,627 | -0.31(-0.54%) |
Feb 15, 2024 | 56.21 | 57.24 | 55.90 | 56.84 | 1,048,331 | +1.13(+2.03%) |
Feb 14, 2024 | 56.19 | 57.00 | 55.05 | 55.71 | 2,145,779 | -1.10(-1.94%) |
Feb 13, 2024 | 56.75 | 57.25 | 55.99 | 56.81 | 1,422,888 | -0.83(-1.44%) |
Feb 12, 2024 | 57.17 | 57.90 | 57.11 | 57.64 | 1,611,678 | +0.61(+1.08%) |
Feb 09, 2024 | 57.51 | 57.73 | 56.78 | 57.03 | 1,040,728 | -0.44(-0.76%) |
Feb 08, 2024 | 57.48 | 58.00 | 57.38 | 57.46 | 716,234 | -0.16(-0.28%) |
Feb 07, 2024 | 57.72 | 58.01 | 57.34 | 57.62 | 696,544 | -0.12(-0.21%) |
Feb 06, 2024 | 57.17 | 57.89 | 57.09 | 57.74 | 675,613 | +0.51(+0.88%) |
Feb 05, 2024 | 58.24 | 58.24 | 57.10 | 57.24 | 795,468 | -1.63(-2.76%) |
Feb 02, 2024 | 60.19 | 60.23 | 58.47 | 58.86 | 958,138 | -1.81(-2.99%) |
Feb 01, 2024 | 59.09 | 60.73 | 58.78 | 60.68 | 922,125 | +1.59(+2.68%) |
Jan 31, 2024 | 59.57 | 60.08 | 58.90 | 59.09 | 823,043 | -0.29(-0.48%) |
Jan 30, 2024 | 59.68 | 59.83 | 58.90 | 59.38 | 559,803 | -0.35(-0.59%) |
Jan 29, 2024 | 58.73 | 59.81 | 58.60 | 59.73 | 1,270,274 | +1.02(+1.73%) |
Jan 26, 2024 | 59.04 | 59.20 | 58.44 | 58.71 | 428,583 | -0.20(-0.34%) |
Jan 25, 2024 | 58.85 | 59.15 | 58.45 | 58.91 | 1,059,116 | +0.56(+0.96%) |
Jan 24, 2024 | 60.38 | 60.38 | 58.27 | 58.35 | 1,379,285 | -1.41(-2.36%) |
Jan 23, 2024 | 60.64 | 60.86 | 59.39 | 59.76 | 821,210 | -0.62(-1.03%) |
Jan 22, 2024 | 61.21 | 61.57 | 59.99 | 60.38 | 2,084,775 | +0.07(+0.11%) |
Jan 19, 2024 | 60.15 | 60.75 | 59.66 | 60.31 | 808,060 | +0.28(+0.46%) |
Jan 18, 2024 | 60.42 | 60.49 | 59.74 | 60.03 | 956,241 | -0.55(-0.91%) |
Jan 17, 2024 | 60.81 | 61.51 | 60.10 | 60.59 | 824,876 | -1.01(-1.63%) |
Jan 16, 2024 | 61.79 | 62.20 | 61.35 | 61.59 | 605,545 | -0.46(-0.75%) |
Jan 12, 2024 | 62.36 | 62.60 | 61.74 | 62.06 | 446,303 | +0.24(+0.38%) |
Jan 11, 2024 | 61.77 | 61.94 | 61.01 | 61.82 | 1,109,881 | +0.15(+0.24%) |
Jan 10, 2024 | 62.87 | 62.93 | 61.60 | 61.67 | 953,591 | -1.07(-1.70%) |
Jan 09, 2024 | 62.46 | 62.84 | 62.20 | 62.74 | 1,527,984 | -0.16(-0.25%) |
Jan 08, 2024 | 62.48 | 63.11 | 62.29 | 62.90 | 1,029,616 | +0.56(+0.90%) |
Jan 05, 2024 | 61.84 | 62.54 | 61.52 | 62.33 | 1,116,634 | +0.18(+0.29%) |
Jan 04, 2024 | 61.67 | 62.58 | 61.42 | 62.16 | 1,336,981 | +0.43(+0.70%) |
Jan 03, 2024 | 62.32 | 62.40 | 61.45 | 61.72 | 1,680,971 | -0.98(-1.56%) |
Jan 02, 2024 | 61.97 | 62.93 | 61.83 | 62.70 | 1,000,569 | +0.55(+0.89%) |
Dec 29, 2023 | 62.54 | 62.67 | 62.09 | 62.15 | 759,289 | -0.51(-0.82%) |
Dec 28, 2023 | 61.90 | 62.67 | 61.90 | 62.66 | 620,133 | +0.72(+1.16%) |
Dec 27, 2023 | 61.90 | 62.10 | 61.72 | 61.94 | 971,385 | -0.05(-0.08%) |
Dec 26, 2023 | 61.71 | 62.19 | 61.54 | 61.99 | 595,615 | +0.51(+0.83%) |
Dec 22, 2023 | 61.55 | 61.99 | 61.29 | 61.48 | 669,992 | +0.10(+0.16%) |
Dec 21, 2023 | 61.32 | 61.52 | 60.62 | 61.38 | 716,034 | +0.50(+0.82%) |
Dec 20, 2023 | 60.91 | 61.79 | 60.88 | 60.88 | 1,065,434 | -0.15(-0.24%) |
Dec 19, 2023 | 60.33 | 61.25 | 60.33 | 61.03 | 1,227,325 | +0.95(+1.59%) |
Dec 18, 2023 | 60.67 | 60.88 | 59.87 | 60.07 | 1,039,627 | -0.14(-0.23%) |
Dec 15, 2023 | 60.71 | 61.37 | 59.99 | 60.21 | 3,281,333 | -0.83(-1.35%) |
Dec 14, 2023 | 61.94 | 62.19 | 60.96 | 61.04 | 990,656 | +0.18(+0.29%) |
Dec 13, 2023 | 58.31 | 61.05 | 58.20 | 60.86 | 1,176,669 | +2.49(+4.26%) |
Dec 12, 2023 | 58.32 | 58.71 | 57.93 | 58.37 | 738,804 | +0.06(+0.10%) |
Dec 11, 2023 | 57.56 | 58.57 | 57.31 | 58.31 | 983,618 | +0.40(+0.70%) |
Dec 08, 2023 | 59.36 | 59.56 | 57.83 | 57.91 | 1,246,839 | -1.70(-2.85%) |
Dec 07, 2023 | 59.72 | 59.97 | 59.43 | 59.61 | 442,213 | -0.26(-0.43%) |
Dec 06, 2023 | 60.21 | 60.81 | 59.70 | 59.87 | 830,744 | -0.10(-0.16%) |
Dec 05, 2023 | 60.31 | 60.58 | 59.77 | 59.97 | 1,075,340 | -0.51(-0.85%) |
Dec 04, 2023 | 59.01 | 60.59 | 59.01 | 60.48 | 1,292,116 | +1.37(+2.31%) |
Dec 01, 2023 | 58.08 | 59.15 | 57.96 | 59.11 | 745,108 | +0.89(+1.52%) |
Nov 30, 2023 | 57.39 | 58.50 | 57.32 | 58.22 | 1,263,102 | +0.83(+1.44%) |
Nov 29, 2023 | 57.72 | 58.06 | 57.31 | 57.40 | 904,006 | -0.04(-0.07%) |
Nov 28, 2023 | 56.83 | 57.97 | 56.57 | 57.44 | 1,033,267 | +0.53(+0.93%) |
Nov 27, 2023 | 56.62 | 57.29 | 56.22 | 56.91 | 762,224 | +0.29(+0.52%) |
Nov 24, 2023 | 56.22 | 56.82 | 56.05 | 56.62 | 274,186 | +0.34(+0.61%) |
Nov 22, 2023 | 56.26 | 56.61 | 55.84 | 56.28 | 773,628 | +0.46(+0.82%) |
Nov 21, 2023 | 56.07 | 56.23 | 55.53 | 55.82 | 1,041,342 | -0.49(-0.87%) |
Nov 20, 2023 | 56.55 | 56.69 | 56.15 | 56.31 | 842,488 | -0.36(-0.64%) |
Nov 17, 2023 | 57.40 | 57.48 | 56.51 | 56.67 | 1,172,647 | -0.36(-0.64%) |
Nov 16, 2023 | 57.24 | 57.57 | 57.02 | 57.03 | 682,310 | -0.07(-0.12%) |
Nov 15, 2023 | 56.74 | 57.34 | 56.74 | 57.10 | 615,826 | +0.26(+0.47%) |
Nov 14, 2023 | 56.48 | 57.88 | 56.48 | 56.83 | 725,793 | +1.77(+3.22%) |
Nov 13, 2023 | 55.18 | 55.56 | 54.80 | 55.06 | 488,804 | -0.41(-0.74%) |
Nov 10, 2023 | 56.09 | 56.09 | 55.29 | 55.47 | 729,734 | -0.23(-0.40%) |
Nov 09, 2023 | 56.88 | 57.02 | 55.39 | 55.70 | 642,708 | -1.20(-2.12%) |
Nov 08, 2023 | 56.61 | 57.13 | 56.61 | 56.90 | 525,597 | +0.14(+0.24%) |
Nov 07, 2023 | 57.44 | 57.61 | 56.60 | 56.77 | 655,932 | -0.62(-1.08%) |
Nov 06, 2023 | 57.45 | 57.50 | 56.98 | 57.38 | 782,477 | -0.37(-0.64%) |
Nov 03, 2023 | 57.99 | 58.67 | 57.71 | 57.75 | 945,315 | +0.80(+1.41%) |
Nov 02, 2023 | 56.78 | 57.74 | 56.76 | 56.95 | 1,091,452 | +0.92(+1.64%) |
Nov 01, 2023 | 54.70 | 56.10 | 54.46 | 56.03 | 1,034,089 | +1.25(+2.29%) |
Oct 31, 2023 | 54.03 | 55.25 | 53.55 | 54.78 | 1,626,466 | +1.10(+2.04%) |
Oct 30, 2023 | 53.23 | 53.71 | 51.60 | 53.68 | 1,627,301 | +0.73(+1.38%) |
Oct 27, 2023 | 53.20 | 53.23 | 52.53 | 52.95 | 817,474 | -0.22(-0.42%) |
Oct 26, 2023 | 52.85 | 53.53 | 52.85 | 53.17 | 851,132 | +0.38(+0.72%) |
Oct 25, 2023 | 52.99 | 53.27 | 52.54 | 52.79 | 1,683,229 | -0.35(-0.66%) |
Oct 24, 2023 | 52.86 | 53.29 | 52.64 | 53.14 | 871,441 | +0.50(+0.94%) |
Oct 23, 2023 | 53.04 | 53.39 | 52.64 | 52.65 | 645,952 | -0.78(-1.46%) |
Oct 20, 2023 | 53.70 | 54.19 | 53.40 | 53.43 | 692,923 | -0.14(-0.25%) |
Oct 19, 2023 | 53.76 | 54.33 | 53.40 | 53.56 | 711,777 | -0.53(-0.97%) |
Oct 18, 2023 | 55.01 | 55.07 | 54.04 | 54.09 | 567,522 | -1.19(-2.15%) |
Oct 17, 2023 | 54.08 | 55.47 | 54.00 | 55.28 | 1,117,350 | +0.83(+1.52%) |
Oct 16, 2023 | 53.82 | 54.64 | 53.23 | 54.45 | 926,020 | +0.94(+1.75%) |
Oct 13, 2023 | 52.79 | 53.58 | 52.51 | 53.51 | 792,020 | +0.96(+1.84%) |
Oct 12, 2023 | 53.51 | 53.57 | 52.42 | 52.55 | 1,045,424 | -1.07(-2.00%) |
Oct 11, 2023 | 53.72 | 54.14 | 53.28 | 53.62 | 883,987 | +0.25(+0.47%) |
Oct 10, 2023 | 53.51 | 53.98 | 52.71 | 53.37 | 1,519,693 | -0.37(-0.69%) |
Oct 09, 2023 | 53.12 | 54.26 | 53.12 | 53.74 | 770,092 | +0.47(+0.88%) |
Oct 06, 2023 | 53.47 | 53.91 | 53.09 | 53.27 | 847,675 | -0.67(-1.25%) |
Oct 05, 2023 | 53.12 | 54.02 | 52.86 | 53.94 | 1,091,705 | +0.73(+1.37%) |
Oct 04, 2023 | 52.90 | 53.29 | 52.24 | 53.21 | 716,994 | +0.35(+0.66%) |
Oct 03, 2023 | 52.39 | 52.91 | 52.09 | 52.86 | 1,139,480 | +0.36(+0.69%) |
Oct 02, 2023 | 53.71 | 53.71 | 52.15 | 52.50 | 1,094,357 | -1.35(-2.50%) |
Sep 29, 2023 | 54.44 | 54.66 | 53.62 | 53.85 | 928,455 | +0.04(+0.07%) |
Sep 28, 2023 | 53.84 | 54.25 | 53.63 | 53.81 | 640,723 | +0.18(+0.33%) |
Sep 27, 2023 | 54.65 | 55.08 | 53.40 | 53.63 | 1,012,613 | +0.08(+0.14%) |
Sep 26, 2023 | 54.80 | 54.93 | 53.47 | 53.55 | 1,195,428 | -1.60(-2.90%) |
Sep 25, 2023 | 55.40 | 55.28 | 54.90 | 55.15 | 1,029,701 | -0.11(-0.19%) |
Sep 22, 2023 | 55.48 | 55.85 | 55.18 | 55.26 | 821,050 | -0.19(-0.35%) |
Sep 21, 2023 | 57.35 | 57.36 | 55.33 | 55.45 | 876,502 | -1.53(-2.69%) |
Sep 20, 2023 | 57.33 | 57.86 | 56.92 | 56.99 | 529,989 | -0.02(-0.03%) |
Sep 19, 2023 | 57.13 | 57.63 | 57.01 | 57.01 | 531,744 | -0.23(-0.41%) |
Sep 18, 2023 | 57.73 | 57.78 | 57.12 | 57.24 | 567,985 | -0.48(-0.82%) |
Sep 15, 2023 | 58.26 | 58.57 | 57.43 | 57.71 | 1,579,423 | -0.59(-1.02%) |
Sep 14, 2023 | 58.27 | 58.63 | 58.21 | 58.31 | 1,006,111 | +0.36(+0.62%) |
Sep 13, 2023 | 58.42 | 58.46 | 57.77 | 57.95 | 606,617 | -0.39(-0.67%) |
Sep 12, 2023 | 58.34 | 58.54 | 58.06 | 58.34 | 405,848 | -0.16(-0.27%) |
Sep 11, 2023 | 58.61 | 58.87 | 58.26 | 58.49 | 494,419 | -0.09(-0.15%) |
Sep 08, 2023 | 59.02 | 59.24 | 58.53 | 58.58 | 1,742,973 | -0.23(-0.40%) |
Sep 07, 2023 | 58.57 | 59.20 | 58.49 | 58.81 | 658,290 | +0.28(+0.48%) |
Sep 06, 2023 | 58.62 | 58.73 | 58.14 | 58.53 | 392,957 | +0.13(+0.22%) |
Sep 05, 2023 | 59.37 | 59.38 | 58.32 | 58.40 | 671,598 | -1.18(-1.99%) |
Sep 01, 2023 | 60.12 | 60.24 | 59.46 | 59.59 | 508,313 | -0.41(-0.68%) |
Aug 31, 2023 | 60.07 | 60.36 | 59.91 | 60.00 | 742,024 | -0.16(-0.26%) |
Aug 30, 2023 | 60.04 | 60.30 | 59.90 | 60.15 | 580,834 | +0.27(+0.44%) |
Aug 29, 2023 | 60.02 | 60.19 | 59.65 | 59.89 | 901,388 | -0.16(-0.27%) |
Aug 28, 2023 | 60.03 | 60.81 | 60.00 | 60.05 | 449,774 | +0.01(+0.02%) |
Aug 25, 2023 | 59.93 | 60.29 | 59.88 | 60.04 | 544,283 | +0.18(+0.31%) |
Aug 24, 2023 | 60.34 | 60.98 | 59.82 | 59.86 | 414,211 | -0.40(-0.66%) |
Aug 23, 2023 | 60.19 | 60.50 | 59.90 | 60.25 | 639,188 | +0.38(+0.63%) |
Aug 22, 2023 | 59.42 | 60.01 | 59.26 | 59.88 | 508,523 | +0.48(+0.81%) |
Aug 21, 2023 | 59.08 | 59.60 | 58.76 | 59.39 | 647,436 | +0.07(+0.11%) |
Aug 18, 2023 | 59.03 | 59.64 | 58.97 | 59.33 | 765,314 | +0.07(+0.11%) |
Aug 17, 2023 | 59.55 | 59.89 | 59.20 | 59.26 | 3,244,606 | -0.39(-0.65%) |
Aug 16, 2023 | 59.65 | 59.94 | 59.33 | 59.64 | 837,349 | +0.12(+0.19%) |
Aug 15, 2023 | 60.33 | 60.37 | 59.46 | 59.53 | 846,444 | -1.11(-1.83%) |
Aug 14, 2023 | 61.56 | 61.65 | 60.12 | 60.64 | 643,838 | -0.87(-1.41%) |
Aug 11, 2023 | 61.34 | 61.87 | 61.15 | 61.51 | 677,489 | +0.05(+0.08%) |
Aug 10, 2023 | 62.01 | 62.30 | 61.41 | 61.46 | 573,635 | -0.59(-0.95%) |
Aug 09, 2023 | 61.50 | 62.35 | 61.33 | 62.05 | 417,009 | +0.40(+0.64%) |
Aug 08, 2023 | 62.48 | 62.48 | 61.54 | 61.65 | 582,758 | -1.05(-1.68%) |
Aug 07, 2023 | 62.35 | 62.97 | 62.12 | 62.71 | 987,606 | +0.25(+0.40%) |
Aug 04, 2023 | 62.88 | 64.10 | 62.40 | 62.46 | 1,857,530 | +0.11(+0.17%) |
Aug 03, 2023 | 61.92 | 62.53 | 61.29 | 62.35 | 1,267,698 | +1.40(+2.30%) |
Aug 02, 2023 | 62.35 | 62.44 | 60.58 | 60.95 | 1,691,287 | -1.55(-2.47%) |
Aug 01, 2023 | 62.69 | 62.92 | 62.27 | 62.50 | 610,032 | -0.13(-0.20%) |
Jul 31, 2023 | 63.49 | 63.93 | 62.52 | 62.62 | 1,649,938 | -0.87(-1.37%) |
Jul 28, 2023 | 64.82 | 65.00 | 63.15 | 63.49 | 669,827 | -0.96(-1.50%) |
Jul 27, 2023 | 66.52 | 66.71 | 64.43 | 64.46 | 707,456 | -2.07(-3.11%) |
Jul 26, 2023 | 65.66 | 66.54 | 65.55 | 66.53 | 678,449 | +0.92(+1.41%) |
Jul 25, 2023 | 65.70 | 65.99 | 65.42 | 65.60 | 675,411 | -0.10(-0.15%) |
Jul 24, 2023 | 64.91 | 65.77 | 64.70 | 65.70 | 942,135 | +0.88(+1.35%) |
Jul 21, 2023 | 64.53 | 65.15 | 64.37 | 64.82 | 1,057,966 | +0.44(+0.69%) |
Jul 20, 2023 | 64.04 | 64.51 | 63.47 | 64.38 | 995,366 | +0.67(+1.06%) |
Jul 19, 2023 | 63.39 | 64.12 | 63.14 | 63.70 | 1,412,711 | +0.64(+1.01%) |
Jul 18, 2023 | 63.28 | 63.41 | 62.87 | 63.07 | 794,119 | -0.23(-0.37%) |
Jul 17, 2023 | 62.99 | 63.51 | 62.80 | 63.30 | 765,570 | +0.19(+0.31%) |
Jul 14, 2023 | 62.99 | 63.36 | 62.69 | 63.11 | 603,078 | -0.04(-0.06%) |
Jul 13, 2023 | 62.93 | 63.21 | 62.69 | 63.15 | 633,995 | +0.03(+0.05%) |
Jul 12, 2023 | 63.39 | 63.77 | 63.09 | 63.12 | 1,047,671 | +0.05(+0.08%) |
Jul 11, 2023 | 62.62 | 63.15 | 62.18 | 63.07 | 1,654,777 | +0.66(+1.07%) |
Jul 10, 2023 | 62.57 | 62.86 | 62.16 | 62.40 | 786,331 | -0.31(-0.49%) |
Jul 07, 2023 | 62.94 | 63.20 | 62.50 | 62.71 | 891,972 | -0.53(-0.84%) |
Jul 06, 2023 | 63.34 | 63.61 | 62.37 | 63.24 | 688,790 | -0.61(-0.95%) |
Jul 05, 2023 | 63.41 | 64.19 | 62.98 | 63.85 | 1,028,641 | +0.41(+0.65%) |
Jul 03, 2023 | 62.99 | 63.86 | 62.79 | 63.43 | 379,353 | +0.45(+0.72%) |
Jun 30, 2023 | 63.33 | 63.43 | 62.31 | 62.98 | 915,145 | -0.08(-0.12%) |
Jun 29, 2023 | 62.14 | 63.13 | 62.02 | 63.06 | 927,348 | +0.70(+1.12%) |
Jun 28, 2023 | 63.02 | 63.02 | 61.98 | 62.36 | 971,615 | -0.55(-0.87%) |
Jun 27, 2023 | 62.99 | 63.30 | 62.66 | 62.91 | 2,481,877 | +0.01(+0.02%) |
Jun 26, 2023 | 62.54 | 63.19 | 62.54 | 62.90 | 957,684 | +0.50(+0.80%) |
Jun 23, 2023 | 62.52 | 62.91 | 62.08 | 62.40 | 12,496,466 | -0.36(-0.57%) |
Jun 22, 2023 | 63.39 | 63.40 | 62.14 | 62.76 | 1,117,279 | +0.20(+0.32%) |
Jun 21, 2023 | 62.67 | 62.97 | 61.99 | 62.55 | 1,069,860 | -0.26(-0.41%) |
Jun 20, 2023 | 63.13 | 63.13 | 62.18 | 62.81 | 812,023 | -0.36(-0.58%) |
Jun 16, 2023 | 63.30 | 63.50 | 62.82 | 63.18 | 1,692,946 | -0.03(-0.05%) |
Jun 15, 2023 | 63.11 | 63.24 | 62.58 | 63.21 | 743,422 | -1.54(-2.38%) |
May 08, 2023 | 64.95 | 65.17 | 64.43 | 64.75 | 540,198 | -0.42(-0.65%) |
May 05, 2023 | 65.28 | 65.96 | 64.29 | 65.17 | 860,455 | +0.63(+0.98%) |
May 04, 2023 | 63.55 | 64.55 | 63.10 | 64.54 | 859,462 | +0.95(+1.49%) |
May 03, 2023 | 64.12 | 64.39 | 63.34 | 63.59 | 819,566 | -0.23(-0.36%) |
May 02, 2023 | 64.16 | 64.29 | 63.55 | 63.82 | 777,291 | -0.63(-0.98%) |
May 01, 2023 | 64.70 | 65.14 | 64.17 | 64.45 | 449,180 | -0.55(-0.85%) |
Apr 28, 2023 | 64.84 | 65.75 | 64.49 | 65.01 | 762,299 | +0.22(+0.34%) |
Apr 27, 2023 | 63.11 | 65.01 | 63.11 | 64.79 | 681,991 | +1.65(+2.61%) |
Apr 26, 2023 | 63.33 | 63.84 | 63.01 | 63.14 | 530,722 | -0.51(-0.81%) |
Apr 25, 2023 | 63.26 | 64.09 | 63.19 | 63.65 | 605,457 | +0.13(+0.21%) |
Apr 24, 2023 | 64.01 | 64.05 | 63.09 | 63.52 | 365,094 | -0.39(-0.61%) |
Apr 21, 2023 | 64.19 | 64.42 | 63.46 | 63.91 | 261,392 | -0.11(-0.18%) |
Apr 20, 2023 | 63.99 | 64.40 | 63.66 | 64.03 | 457,043 | +0.00(+0.00%) |
Apr 19, 2023 | 63.77 | 64.20 | 63.40 | 64.03 | 359,811 | -0.10(-0.15%) |
Apr 18, 2023 | 64.11 | 64.50 | 63.58 | 64.12 | 555,078 | -0.15(-0.24%) |
Apr 17, 2023 | 63.07 | 64.47 | 62.97 | 64.27 | 686,045 | +1.31(+2.07%) |
Apr 14, 2023 | 63.45 | 63.97 | 62.47 | 62.97 | 849,422 | -0.25(-0.39%) |
Apr 13, 2023 | 62.89 | 63.28 | 62.06 | 63.22 | 878,257 | +0.28(+0.44%) |
Apr 12, 2023 | 64.42 | 64.42 | 62.83 | 62.94 | 683,456 | -0.98(-1.54%) |
Apr 11, 2023 | 64.19 | 64.47 | 63.45 | 63.92 | 708,275 | -0.40(-0.62%) |
Apr 10, 2023 | 63.55 | 64.36 | 62.98 | 64.32 | 587,407 | +0.68(+1.06%) |
Apr 06, 2023 | 64.44 | 64.49 | 63.14 | 63.64 | 508,959 | -0.22(-0.34%) |
Apr 05, 2023 | 64.13 | 64.48 | 63.70 | 63.86 | 475,743 | -0.59(-0.92%) |
Apr 04, 2023 | 64.64 | 64.82 | 64.03 | 64.45 | 1,084,642 | -0.19(-0.29%) |
Apr 03, 2023 | 65.33 | 65.78 | 64.36 | 64.64 | 874,933 | -0.71(-1.09%) |
Mar 31, 2023 | 64.57 | 65.41 | 64.50 | 65.36 | 1,635,859 | +1.05(+1.63%) |
Mar 30, 2023 | 64.61 | 65.00 | 64.04 | 64.31 | 847,087 | +0.19(+0.30%) |
Mar 29, 2023 | 64.11 | 64.36 | 63.63 | 64.12 | 628,415 | +0.31(+0.49%) |
Mar 28, 2023 | 63.29 | 64.12 | 63.03 | 63.81 | 540,695 | +0.21(+0.33%) |
Mar 27, 2023 | 64.04 | 64.04 | 63.20 | 63.60 | 758,815 | -0.09(-0.13%) |
Mar 24, 2023 | 61.62 | 63.70 | 61.36 | 63.68 | 710,711 | +2.04(+3.31%) |
Mar 23, 2023 | 61.89 | 62.68 | 61.51 | 61.64 | 686,424 | -0.01(-0.02%) |
Mar 22, 2023 | 63.64 | 63.78 | 61.64 | 61.65 | 806,989 | -2.20(-3.45%) |
Mar 21, 2023 | 64.93 | 65.32 | 63.36 | 63.85 | 915,031 | -1.49(-2.28%) |
Mar 20, 2023 | 65.43 | 65.81 | 64.97 | 65.35 | 576,734 | +0.46(+0.70%) |
Mar 17, 2023 | 64.81 | 65.20 | 63.63 | 64.89 | 1,797,175 | +0.11(+0.18%) |
Mar 16, 2023 | 64.60 | 65.80 | 64.26 | 64.78 | 827,976 | -0.41(-0.63%) |
Mar 15, 2023 | 64.54 | 65.64 | 64.22 | 65.18 | 964,560 | +0.09(+0.15%) |
Mar 14, 2023 | 66.11 | 66.34 | 64.69 | 65.09 | 1,109,361 | +0.14(+0.22%) |
Mar 13, 2023 | 63.07 | 65.20 | 62.90 | 64.95 | 1,073,955 | +1.56(+2.46%) |
Mar 10, 2023 | 65.81 | 66.16 | 63.06 | 63.39 | 842,484 | -2.49(-3.78%) |
Mar 09, 2023 | 66.07 | 66.59 | 65.65 | 65.88 | 776,878 | -0.39(-0.59%) |
Mar 08, 2023 | 66.68 | 66.97 | 66.09 | 66.27 | 454,190 | -0.27(-0.40%) |
Mar 07, 2023 | 66.86 | 66.99 | 66.19 | 66.53 | 698,729 | -0.40(-0.60%) |
Mar 06, 2023 | 67.11 | 67.51 | 66.82 | 66.93 | 698,594 | -0.10(-0.16%) |
Mar 03, 2023 | 67.41 | 67.41 | 66.81 | 67.03 | 929,573 | +0.12(+0.18%) |
Mar 02, 2023 | 66.50 | 67.01 | 66.13 | 66.91 | 664,241 | +0.41(+0.61%) |