Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 55.20 | 55.49 | 54.48 | 54.49 | 1,756,108 | -0.36(-0.65%) |
Feb 28, 2024 | 55.01 | 55.48 | 54.73 | 54.84 | 934,495 | -0.45(-0.81%) |
Feb 27, 2024 | 56.04 | 56.22 | 55.23 | 55.29 | 1,301,127 | -0.38(-0.69%) |
Feb 26, 2024 | 56.62 | 56.75 | 55.67 | 55.68 | 772,025 | -1.10(-1.93%) |
Feb 23, 2024 | 56.32 | 57.21 | 56.18 | 56.77 | 718,730 | +0.46(+0.82%) |
Feb 22, 2024 | 56.41 | 56.54 | 55.74 | 56.31 | 769,647 | -0.07(-0.12%) |
Feb 21, 2024 | 55.87 | 56.44 | 55.52 | 56.38 | 1,142,110 | +0.83(+1.49%) |
Feb 20, 2024 | 56.31 | 56.57 | 55.38 | 55.55 | 1,217,629 | -0.75(-1.33%) |
Feb 16, 2024 | 56.27 | 56.89 | 56.01 | 56.30 | 960,612 | -0.31(-0.54%) |
Feb 15, 2024 | 55.97 | 57.00 | 55.67 | 56.60 | 1,052,699 | +1.13(+2.03%) |
Feb 14, 2024 | 55.95 | 56.76 | 54.82 | 55.48 | 2,154,719 | -1.10(-1.94%) |
Feb 13, 2024 | 56.52 | 57.01 | 55.76 | 56.57 | 1,428,815 | -0.83(-1.44%) |
Feb 12, 2024 | 56.93 | 57.66 | 56.87 | 57.40 | 1,618,392 | +0.61(+1.08%) |
Feb 09, 2024 | 57.28 | 57.49 | 56.55 | 56.79 | 1,045,064 | -0.43(-0.76%) |
Feb 08, 2024 | 57.25 | 57.76 | 57.14 | 57.23 | 719,218 | -0.16(-0.28%) |
Feb 07, 2024 | 57.48 | 57.77 | 57.10 | 57.38 | 699,446 | -0.12(-0.21%) |
Feb 06, 2024 | 56.93 | 57.65 | 56.85 | 57.50 | 678,427 | +0.50(+0.88%) |
Feb 05, 2024 | 58.00 | 58.00 | 56.87 | 57.00 | 798,782 | -1.62(-2.76%) |
Feb 02, 2024 | 59.94 | 59.98 | 58.22 | 58.62 | 962,129 | -1.81(-2.99%) |
Feb 01, 2024 | 58.85 | 60.47 | 58.53 | 60.42 | 925,966 | +1.58(+2.68%) |
Jan 31, 2024 | 59.32 | 59.83 | 58.66 | 58.85 | 826,472 | -0.29(-0.48%) |
Jan 30, 2024 | 59.43 | 59.59 | 58.66 | 59.13 | 562,135 | -0.35(-0.59%) |
Jan 29, 2024 | 58.49 | 59.56 | 58.36 | 59.48 | 1,275,566 | +1.01(+1.73%) |
Jan 26, 2024 | 58.79 | 58.96 | 58.20 | 58.47 | 430,368 | -0.20(-0.34%) |
Jan 25, 2024 | 58.60 | 58.90 | 58.21 | 58.66 | 1,063,528 | +0.56(+0.96%) |
Jan 24, 2024 | 60.13 | 60.13 | 58.02 | 58.10 | 1,385,031 | -1.41(-2.36%) |
Jan 23, 2024 | 60.38 | 60.61 | 59.15 | 59.51 | 824,631 | -0.62(-1.03%) |
Jan 22, 2024 | 60.95 | 61.32 | 59.75 | 60.13 | 2,093,461 | +0.07(+0.11%) |
Jan 19, 2024 | 59.90 | 60.50 | 59.41 | 60.06 | 811,426 | +0.28(+0.46%) |
Jan 18, 2024 | 60.17 | 60.24 | 59.49 | 59.78 | 960,225 | -0.55(-0.91%) |
Jan 17, 2024 | 60.56 | 61.25 | 59.85 | 60.34 | 828,313 | -1.00(-1.63%) |
Jan 16, 2024 | 61.53 | 61.94 | 61.10 | 61.34 | 608,067 | -0.46(-0.75%) |
Jan 12, 2024 | 62.10 | 62.34 | 61.49 | 61.80 | 448,162 | +0.24(+0.38%) |
Jan 11, 2024 | 61.52 | 61.68 | 60.75 | 61.56 | 1,114,504 | +0.15(+0.24%) |
Jan 10, 2024 | 62.61 | 62.67 | 61.35 | 61.42 | 957,564 | -1.06(-1.70%) |
Jan 09, 2024 | 62.20 | 62.58 | 61.94 | 62.48 | 1,534,349 | -0.16(-0.25%) |
Jan 08, 2024 | 62.22 | 62.85 | 62.03 | 62.64 | 1,033,905 | +0.56(+0.90%) |
Jan 05, 2024 | 61.58 | 62.28 | 61.27 | 62.08 | 1,121,286 | +0.18(+0.29%) |
Jan 04, 2024 | 61.42 | 62.32 | 61.16 | 61.90 | 1,342,550 | +0.43(+0.70%) |
Jan 03, 2024 | 62.07 | 62.14 | 61.19 | 61.47 | 1,687,974 | -0.97(-1.56%) |
Jan 02, 2024 | 61.71 | 62.67 | 61.57 | 62.44 | 1,004,737 | +0.55(+0.89%) |
Dec 29, 2023 | 62.28 | 62.41 | 61.83 | 61.89 | 762,452 | -0.51(-0.82%) |
Dec 28, 2023 | 61.64 | 62.41 | 61.64 | 62.40 | 622,716 | +0.71(+1.16%) |
Dec 27, 2023 | 61.65 | 61.84 | 61.46 | 61.69 | 975,432 | -0.05(-0.08%) |
Dec 26, 2023 | 61.45 | 61.93 | 61.28 | 61.73 | 598,096 | +0.51(+0.83%) |
Dec 22, 2023 | 61.29 | 61.74 | 61.03 | 61.22 | 672,783 | +0.10(+0.16%) |
Dec 21, 2023 | 61.07 | 61.26 | 60.37 | 61.13 | 719,017 | +0.50(+0.82%) |
Dec 20, 2023 | 60.66 | 61.53 | 60.63 | 60.63 | 1,069,872 | -0.15(-0.24%) |
Dec 19, 2023 | 60.08 | 61.00 | 60.08 | 60.77 | 1,232,438 | +0.95(+1.59%) |
Dec 18, 2023 | 60.42 | 60.63 | 59.62 | 59.82 | 1,043,958 | -0.14(-0.23%) |
Dec 15, 2023 | 60.46 | 61.12 | 59.75 | 59.96 | 3,295,003 | -0.82(-1.35%) |
Dec 14, 2023 | 61.69 | 61.93 | 60.71 | 60.78 | 994,783 | +0.18(+0.29%) |
Dec 13, 2023 | 58.07 | 60.79 | 57.95 | 60.61 | 1,181,571 | +2.48(+4.26%) |
Dec 12, 2023 | 58.08 | 58.46 | 57.69 | 58.13 | 741,882 | +0.06(+0.10%) |
Dec 11, 2023 | 57.32 | 58.33 | 57.07 | 58.07 | 987,715 | +0.40(+0.70%) |
Dec 08, 2023 | 59.11 | 59.32 | 57.59 | 57.67 | 1,252,033 | -1.69(-2.85%) |
Dec 07, 2023 | 59.47 | 59.72 | 59.19 | 59.36 | 444,056 | -0.25(-0.43%) |
Dec 06, 2023 | 59.96 | 60.56 | 59.45 | 59.62 | 834,205 | -0.10(-0.16%) |
Dec 05, 2023 | 60.06 | 60.32 | 59.52 | 59.72 | 1,079,819 | -0.51(-0.85%) |
Dec 04, 2023 | 58.77 | 60.33 | 58.77 | 60.23 | 1,297,499 | +1.36(+2.31%) |
Dec 01, 2023 | 57.84 | 58.90 | 57.72 | 58.86 | 748,212 | +0.88(+1.52%) |
Nov 30, 2023 | 57.15 | 58.26 | 57.08 | 57.98 | 1,268,364 | +0.82(+1.44%) |
Nov 29, 2023 | 57.48 | 57.82 | 57.07 | 57.16 | 907,772 | -0.04(-0.07%) |
Nov 28, 2023 | 56.60 | 57.73 | 56.34 | 57.20 | 1,037,572 | +0.53(+0.93%) |
Nov 27, 2023 | 56.38 | 57.06 | 55.98 | 56.68 | 765,400 | +0.29(+0.52%) |
Nov 24, 2023 | 55.98 | 56.59 | 55.82 | 56.38 | 275,329 | +0.34(+0.61%) |
Nov 22, 2023 | 56.02 | 56.38 | 55.60 | 56.04 | 776,851 | +0.46(+0.82%) |
Nov 21, 2023 | 55.84 | 55.99 | 55.30 | 55.58 | 1,045,680 | -0.49(-0.87%) |
Nov 20, 2023 | 56.32 | 56.45 | 55.92 | 56.07 | 845,998 | -0.36(-0.64%) |
Nov 17, 2023 | 57.16 | 57.24 | 56.27 | 56.43 | 1,177,532 | -0.36(-0.64%) |
Nov 16, 2023 | 57.00 | 57.33 | 56.78 | 56.79 | 685,153 | -0.07(-0.12%) |
Nov 15, 2023 | 56.50 | 57.11 | 56.50 | 56.86 | 618,391 | +0.26(+0.47%) |
Nov 14, 2023 | 56.25 | 57.64 | 56.25 | 56.60 | 728,816 | +1.77(+3.22%) |
Nov 13, 2023 | 54.95 | 55.33 | 54.57 | 54.83 | 490,840 | -0.41(-0.74%) |
Nov 10, 2023 | 55.86 | 55.86 | 55.06 | 55.24 | 732,774 | -0.22(-0.40%) |
Nov 09, 2023 | 56.65 | 56.78 | 55.16 | 55.47 | 645,386 | -1.20(-2.12%) |
Nov 08, 2023 | 56.37 | 56.89 | 56.37 | 56.67 | 527,787 | +0.14(+0.24%) |
Nov 07, 2023 | 57.20 | 57.37 | 56.37 | 56.53 | 658,665 | -0.61(-1.08%) |
Nov 06, 2023 | 57.21 | 57.27 | 56.74 | 57.14 | 785,737 | -0.37(-0.64%) |
Nov 03, 2023 | 57.75 | 58.43 | 57.47 | 57.51 | 949,253 | +0.80(+1.41%) |
Nov 02, 2023 | 56.54 | 57.51 | 56.52 | 56.72 | 1,095,999 | +0.92(+1.64%) |
Nov 01, 2023 | 54.47 | 55.87 | 54.24 | 55.80 | 1,038,397 | +1.25(+2.29%) |
Oct 31, 2023 | 53.81 | 55.02 | 53.33 | 54.55 | 1,633,242 | +1.09(+2.04%) |
Oct 30, 2023 | 53.01 | 53.49 | 51.38 | 53.46 | 1,634,081 | +0.73(+1.38%) |
Oct 27, 2023 | 52.98 | 53.01 | 52.31 | 52.73 | 820,880 | -0.22(-0.42%) |
Oct 26, 2023 | 52.63 | 53.31 | 52.63 | 52.95 | 854,677 | +0.38(+0.72%) |
Oct 25, 2023 | 52.77 | 53.05 | 52.32 | 52.57 | 1,690,242 | -0.35(-0.66%) |
Oct 24, 2023 | 52.64 | 53.07 | 52.42 | 52.92 | 875,071 | +0.50(+0.94%) |
Oct 23, 2023 | 52.82 | 53.17 | 52.42 | 52.43 | 648,643 | -0.78(-1.46%) |
Oct 20, 2023 | 53.48 | 53.96 | 53.18 | 53.21 | 695,810 | -0.14(-0.25%) |
Oct 19, 2023 | 53.54 | 54.11 | 53.18 | 53.34 | 714,742 | -0.52(-0.97%) |
Oct 18, 2023 | 54.78 | 54.84 | 53.82 | 53.87 | 569,886 | -1.18(-2.15%) |
Oct 17, 2023 | 53.86 | 55.24 | 53.78 | 55.05 | 1,122,005 | +0.83(+1.52%) |
Oct 16, 2023 | 53.59 | 54.41 | 53.01 | 54.22 | 929,878 | +0.93(+1.75%) |
Oct 13, 2023 | 52.57 | 53.36 | 52.29 | 53.29 | 795,320 | +0.96(+1.84%) |
Oct 12, 2023 | 53.28 | 53.35 | 52.21 | 52.33 | 1,049,779 | -1.07(-2.00%) |
Oct 11, 2023 | 53.50 | 53.92 | 53.06 | 53.40 | 887,670 | +0.25(+0.47%) |
Oct 10, 2023 | 53.28 | 53.75 | 52.49 | 53.15 | 1,526,024 | -0.37(-0.69%) |
Oct 09, 2023 | 52.89 | 54.03 | 52.89 | 53.52 | 773,300 | +0.47(+0.88%) |
Oct 06, 2023 | 53.24 | 53.69 | 52.87 | 53.05 | 851,207 | -0.67(-1.25%) |
Oct 05, 2023 | 52.90 | 53.80 | 52.64 | 53.72 | 1,096,253 | +0.73(+1.37%) |
Oct 04, 2023 | 52.68 | 53.07 | 52.02 | 52.99 | 719,981 | +0.35(+0.66%) |
Oct 03, 2023 | 52.18 | 52.69 | 51.88 | 52.64 | 1,144,227 | +0.36(+0.69%) |
Oct 02, 2023 | 53.49 | 53.49 | 51.93 | 52.28 | 1,098,916 | -1.34(-2.50%) |
Sep 29, 2023 | 54.22 | 54.43 | 53.40 | 53.62 | 932,323 | +0.04(+0.07%) |
Sep 28, 2023 | 53.61 | 54.02 | 53.41 | 53.58 | 643,392 | +0.18(+0.33%) |
Sep 27, 2023 | 54.42 | 54.86 | 53.17 | 53.41 | 1,016,832 | +0.08(+0.14%) |
Sep 26, 2023 | 54.58 | 54.70 | 53.25 | 53.33 | 1,200,408 | -1.59(-2.90%) |
Sep 25, 2023 | 55.17 | 55.05 | 54.67 | 54.92 | 1,033,990 | -0.11(-0.19%) |
Sep 22, 2023 | 55.25 | 55.62 | 54.95 | 55.03 | 824,470 | -0.19(-0.35%) |
Sep 21, 2023 | 57.11 | 57.12 | 55.10 | 55.22 | 880,153 | -1.53(-2.69%) |
Sep 20, 2023 | 57.09 | 57.62 | 56.68 | 56.75 | 532,197 | -0.02(-0.03%) |
Sep 19, 2023 | 56.90 | 57.39 | 56.77 | 56.77 | 533,959 | -0.23(-0.41%) |
Sep 18, 2023 | 57.49 | 57.54 | 56.89 | 57.00 | 570,352 | -0.47(-0.82%) |
Sep 15, 2023 | 58.02 | 58.33 | 57.20 | 57.48 | 1,586,003 | -0.59(-1.02%) |
Sep 14, 2023 | 58.03 | 58.38 | 57.97 | 58.06 | 1,010,303 | +0.36(+0.62%) |
Sep 13, 2023 | 58.18 | 58.22 | 57.53 | 57.71 | 609,144 | -0.39(-0.67%) |
Sep 12, 2023 | 58.09 | 58.30 | 57.82 | 58.09 | 407,538 | -0.15(-0.27%) |
Sep 11, 2023 | 58.36 | 58.63 | 58.02 | 58.25 | 496,479 | -0.09(-0.15%) |
Sep 08, 2023 | 58.78 | 58.99 | 58.29 | 58.34 | 1,750,234 | -0.23(-0.40%) |
Sep 07, 2023 | 58.33 | 58.95 | 58.25 | 58.57 | 661,032 | +0.28(+0.48%) |
Sep 06, 2023 | 58.37 | 58.49 | 57.90 | 58.29 | 394,594 | +0.13(+0.22%) |
Sep 05, 2023 | 59.13 | 59.14 | 58.07 | 58.16 | 674,396 | -1.18(-1.99%) |
Sep 01, 2023 | 59.87 | 59.99 | 59.21 | 59.34 | 510,431 | -0.41(-0.68%) |
Aug 31, 2023 | 59.82 | 60.11 | 59.66 | 59.75 | 745,116 | -0.15(-0.26%) |
Aug 30, 2023 | 59.79 | 60.05 | 59.65 | 59.90 | 583,253 | +0.26(+0.44%) |
Aug 29, 2023 | 59.77 | 59.94 | 59.41 | 59.64 | 905,143 | -0.16(-0.27%) |
Aug 28, 2023 | 59.78 | 60.56 | 59.75 | 59.80 | 451,648 | +0.01(+0.02%) |
Aug 25, 2023 | 59.69 | 60.04 | 59.63 | 59.79 | 546,550 | +0.18(+0.31%) |
Aug 24, 2023 | 60.09 | 60.72 | 59.57 | 59.61 | 415,937 | -0.39(-0.66%) |
Aug 23, 2023 | 59.94 | 60.25 | 59.65 | 60.00 | 641,851 | +0.38(+0.63%) |
Aug 22, 2023 | 59.18 | 59.76 | 59.01 | 59.63 | 510,642 | +0.48(+0.81%) |
Aug 21, 2023 | 58.84 | 59.35 | 58.52 | 59.15 | 650,133 | +0.07(+0.11%) |
Aug 18, 2023 | 58.78 | 59.40 | 58.73 | 59.08 | 768,502 | +0.07(+0.11%) |
Aug 17, 2023 | 59.30 | 59.64 | 58.96 | 59.01 | 3,258,123 | -0.39(-0.65%) |
Aug 16, 2023 | 59.41 | 59.69 | 59.08 | 59.40 | 840,837 | +0.12(+0.19%) |
Aug 15, 2023 | 60.08 | 60.12 | 59.21 | 59.28 | 849,970 | -1.11(-1.83%) |
Aug 14, 2023 | 61.30 | 61.39 | 59.87 | 60.39 | 646,520 | -0.87(-1.41%) |
Aug 11, 2023 | 61.08 | 61.61 | 60.90 | 61.25 | 680,311 | +0.05(+0.08%) |
Aug 10, 2023 | 61.76 | 62.04 | 61.16 | 61.21 | 576,025 | -0.59(-0.95%) |
Aug 09, 2023 | 61.24 | 62.09 | 61.07 | 61.79 | 418,746 | +0.39(+0.64%) |
Aug 08, 2023 | 62.22 | 62.22 | 61.28 | 61.40 | 585,186 | -1.05(-1.68%) |
Aug 07, 2023 | 62.09 | 62.71 | 61.86 | 62.45 | 991,720 | +0.25(+0.40%) |
Aug 04, 2023 | 62.62 | 63.83 | 62.14 | 62.20 | 1,865,269 | +0.11(+0.17%) |
Aug 03, 2023 | 61.66 | 62.27 | 61.03 | 62.09 | 1,272,979 | +1.40(+2.30%) |
Aug 02, 2023 | 62.09 | 62.18 | 60.33 | 60.70 | 1,698,332 | -1.54(-2.47%) |
Aug 01, 2023 | 62.43 | 62.66 | 62.02 | 62.24 | 612,573 | -0.13(-0.20%) |
Jul 31, 2023 | 63.23 | 63.66 | 62.27 | 62.36 | 1,656,811 | -0.87(-1.37%) |
Jul 28, 2023 | 64.55 | 64.73 | 62.89 | 63.23 | 672,618 | -0.96(-1.50%) |
Jul 27, 2023 | 66.24 | 66.43 | 64.16 | 64.19 | 710,403 | -2.06(-3.11%) |
Jul 26, 2023 | 65.39 | 66.26 | 65.28 | 66.25 | 681,276 | +0.92(+1.41%) |
Jul 25, 2023 | 65.42 | 65.71 | 65.15 | 65.33 | 678,225 | -0.10(-0.15%) |
Jul 24, 2023 | 64.64 | 65.49 | 64.43 | 65.42 | 946,059 | +0.87(+1.35%) |
Jul 21, 2023 | 64.26 | 64.88 | 64.10 | 64.55 | 1,062,373 | +0.44(+0.69%) |
Jul 20, 2023 | 63.78 | 64.25 | 63.21 | 64.11 | 999,513 | +0.67(+1.06%) |
Jul 19, 2023 | 63.12 | 63.85 | 62.87 | 63.44 | 1,418,597 | +0.63(+1.01%) |
Jul 18, 2023 | 63.02 | 63.15 | 62.61 | 62.81 | 797,427 | -0.23(-0.37%) |
Jul 17, 2023 | 62.73 | 63.25 | 62.54 | 63.04 | 768,759 | +0.19(+0.31%) |
Jul 14, 2023 | 62.73 | 63.10 | 62.43 | 62.84 | 605,590 | -0.04(-0.06%) |
Jul 13, 2023 | 62.67 | 62.95 | 62.43 | 62.88 | 636,636 | +0.03(+0.05%) |
Jul 12, 2023 | 63.12 | 63.51 | 62.83 | 62.85 | 1,052,035 | +0.05(+0.08%) |
Jul 11, 2023 | 62.36 | 62.89 | 61.92 | 62.81 | 1,661,670 | +0.66(+1.06%) |
Jul 10, 2023 | 62.31 | 62.60 | 61.91 | 62.14 | 789,607 | -0.31(-0.49%) |
Jul 07, 2023 | 62.68 | 62.94 | 62.24 | 62.45 | 895,688 | -0.53(-0.84%) |
Jul 06, 2023 | 63.08 | 63.34 | 62.11 | 62.98 | 691,659 | -0.60(-0.95%) |
Jul 05, 2023 | 63.15 | 63.92 | 62.72 | 63.58 | 1,032,926 | +0.41(+0.65%) |
Jul 03, 2023 | 62.73 | 63.59 | 62.53 | 63.17 | 380,934 | +0.45(+0.72%) |
Jun 30, 2023 | 63.07 | 63.17 | 62.05 | 62.72 | 918,958 | -0.08(-0.12%) |
Jun 29, 2023 | 61.89 | 62.86 | 61.76 | 62.80 | 931,211 | +0.69(+1.12%) |
Jun 28, 2023 | 62.76 | 62.76 | 61.72 | 62.10 | 975,662 | -0.54(-0.87%) |
Jun 27, 2023 | 62.72 | 63.04 | 62.40 | 62.65 | 2,492,216 | +0.01(+0.02%) |
Jun 26, 2023 | 62.28 | 62.93 | 62.28 | 62.64 | 961,674 | +0.50(+0.80%) |
Jun 23, 2023 | 62.26 | 62.65 | 61.83 | 62.14 | 12,548,526 | -0.35(-0.57%) |
Jun 22, 2023 | 63.13 | 63.14 | 61.88 | 62.50 | 1,121,934 | +0.20(+0.32%) |
Jun 21, 2023 | 62.41 | 62.71 | 61.73 | 62.29 | 1,074,317 | -0.26(-0.41%) |
Jun 20, 2023 | 62.87 | 62.87 | 61.92 | 62.55 | 815,406 | -0.36(-0.58%) |
Jun 16, 2023 | 63.04 | 63.24 | 62.56 | 62.92 | 1,699,999 | -0.03(-0.05%) |
Jun 15, 2023 | 62.85 | 62.97 | 62.32 | 62.94 | 746,519 | -1.54(-2.38%) |
May 08, 2023 | 64.68 | 64.90 | 64.17 | 64.48 | 542,449 | -0.42(-0.65%) |
May 05, 2023 | 65.01 | 65.68 | 64.03 | 64.90 | 864,040 | +0.63(+0.98%) |
May 04, 2023 | 63.29 | 64.28 | 62.84 | 64.27 | 863,042 | +0.94(+1.49%) |
May 03, 2023 | 63.85 | 64.12 | 63.08 | 63.33 | 822,981 | -0.23(-0.36%) |
May 02, 2023 | 63.89 | 64.02 | 63.29 | 63.56 | 780,530 | -0.63(-0.98%) |
May 01, 2023 | 64.43 | 64.87 | 63.91 | 64.18 | 451,051 | -0.55(-0.85%) |
Apr 28, 2023 | 64.58 | 65.48 | 64.22 | 64.74 | 765,474 | +0.22(+0.34%) |
Apr 27, 2023 | 62.85 | 64.74 | 62.85 | 64.52 | 684,832 | +1.64(+2.61%) |
Apr 26, 2023 | 63.07 | 63.57 | 62.75 | 62.88 | 532,933 | -0.51(-0.81%) |
Apr 25, 2023 | 63.00 | 63.83 | 62.92 | 63.39 | 607,979 | +0.13(+0.21%) |
Apr 24, 2023 | 63.74 | 63.79 | 62.83 | 63.26 | 366,615 | -0.39(-0.61%) |
Apr 21, 2023 | 63.92 | 64.15 | 63.20 | 63.65 | 262,481 | -0.11(-0.18%) |
Apr 20, 2023 | 63.72 | 64.13 | 63.40 | 63.76 | 458,947 | +0.00(+0.00%) |
Apr 19, 2023 | 63.50 | 63.93 | 63.14 | 63.76 | 361,309 | -0.09(-0.15%) |
Apr 18, 2023 | 63.85 | 64.23 | 63.31 | 63.85 | 557,390 | -0.15(-0.24%) |
Apr 17, 2023 | 62.81 | 64.21 | 62.71 | 64.01 | 688,903 | +1.30(+2.07%) |
Apr 14, 2023 | 63.19 | 63.70 | 62.21 | 62.71 | 852,961 | -0.25(-0.39%) |
Apr 13, 2023 | 62.63 | 63.02 | 61.81 | 62.95 | 881,916 | +0.28(+0.44%) |
Apr 12, 2023 | 64.15 | 64.15 | 62.56 | 62.68 | 686,303 | -0.98(-1.53%) |
Apr 11, 2023 | 63.92 | 64.21 | 63.19 | 63.66 | 711,226 | -0.40(-0.62%) |
Apr 10, 2023 | 63.29 | 64.09 | 62.72 | 64.05 | 589,854 | +0.67(+1.06%) |
Apr 06, 2023 | 64.18 | 64.22 | 62.88 | 63.38 | 511,079 | -0.22(-0.34%) |
Apr 05, 2023 | 63.86 | 64.22 | 63.44 | 63.60 | 477,725 | -0.59(-0.92%) |
Apr 04, 2023 | 64.38 | 64.55 | 63.77 | 64.19 | 1,089,161 | -0.19(-0.29%) |
Apr 03, 2023 | 65.06 | 65.51 | 64.09 | 64.38 | 878,578 | -0.71(-1.09%) |
Mar 31, 2023 | 64.30 | 65.14 | 64.23 | 65.09 | 1,642,674 | +1.04(+1.63%) |
Mar 30, 2023 | 64.34 | 64.73 | 63.78 | 64.04 | 850,616 | +0.19(+0.30%) |
Mar 29, 2023 | 63.85 | 64.09 | 63.37 | 63.85 | 631,033 | +0.31(+0.49%) |
Mar 28, 2023 | 63.03 | 63.85 | 62.77 | 63.54 | 542,948 | +0.21(+0.33%) |
Mar 27, 2023 | 63.78 | 63.78 | 62.94 | 63.33 | 761,976 | -0.09(-0.13%) |
Mar 24, 2023 | 61.37 | 63.44 | 61.11 | 63.42 | 713,672 | +2.03(+3.31%) |
Mar 23, 2023 | 61.63 | 62.42 | 61.26 | 61.39 | 689,283 | -0.01(-0.02%) |
Mar 22, 2023 | 63.37 | 63.51 | 61.39 | 61.40 | 810,350 | -2.19(-3.45%) |
Mar 21, 2023 | 64.66 | 65.05 | 63.10 | 63.59 | 918,843 | -1.48(-2.28%) |
Mar 20, 2023 | 65.16 | 65.54 | 64.70 | 65.07 | 579,137 | +0.45(+0.70%) |
Mar 17, 2023 | 64.54 | 64.93 | 63.36 | 64.62 | 1,804,662 | +0.11(+0.18%) |
Mar 16, 2023 | 64.33 | 65.53 | 64.00 | 64.51 | 831,425 | -0.41(-0.63%) |
Mar 15, 2023 | 64.27 | 65.37 | 63.95 | 64.91 | 968,578 | +0.09(+0.15%) |
Mar 14, 2023 | 65.84 | 66.07 | 64.42 | 64.82 | 1,113,983 | +0.14(+0.22%) |
Mar 13, 2023 | 62.81 | 64.93 | 62.64 | 64.68 | 1,078,429 | +1.55(+2.46%) |
Mar 10, 2023 | 65.54 | 65.89 | 62.80 | 63.13 | 845,993 | -2.48(-3.78%) |
Mar 09, 2023 | 65.79 | 66.31 | 65.38 | 65.60 | 780,114 | -0.39(-0.59%) |
Mar 08, 2023 | 66.41 | 66.69 | 65.81 | 65.99 | 456,082 | -0.26(-0.40%) |
Mar 07, 2023 | 66.59 | 66.71 | 65.92 | 66.26 | 701,640 | -0.40(-0.60%) |
Mar 06, 2023 | 66.83 | 67.23 | 66.54 | 66.65 | 701,504 | -0.10(-0.16%) |
Mar 03, 2023 | 67.13 | 67.13 | 66.53 | 66.76 | 933,445 | +0.12(+0.18%) |
Mar 02, 2023 | 66.23 | 66.73 | 65.86 | 66.63 | 667,008 | +0.41(+0.61%) |