S&P Retail SPDR (NY: XRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.24	76.44	75.43	75.96	7,981,557	+0.53(+0.70%)
Feb 28, 2024	75.65	76.05	75.38	75.44	7,738,436	-0.68(-0.89%)
Feb 27, 2024	74.73	76.31	74.73	76.11	8,622,663	+1.84(+2.47%)
Feb 26, 2024	74.09	74.71	73.95	74.27	7,247,585	+0.16(+0.21%)
Feb 23, 2024	73.39	74.47	73.30	74.11	8,030,047	+1.30(+1.79%)
Feb 22, 2024	72.42	72.97	72.11	72.81	4,645,338	+0.62(+0.85%)
Feb 21, 2024	72.33	72.74	71.80	72.20	6,511,622	-0.34(-0.47%)
Feb 20, 2024	72.54	72.79	72.28	72.54	3,348,923	-0.53(-0.72%)
Feb 16, 2024	72.53	73.71	72.45	73.06	4,353,905	-0.41(-0.55%)
Feb 15, 2024	72.68	73.60	72.68	73.47	7,840,152	+1.00(+1.38%)
Feb 14, 2024	72.18	72.64	71.38	72.47	8,294,816	+0.96(+1.35%)
Feb 13, 2024	71.63	72.06	70.86	71.50	12,586,843	-2.15(-2.91%)
Feb 12, 2024	72.28	73.85	72.28	73.65	4,585,803	+1.45(+2.01%)
Feb 09, 2024	71.24	72.27	71.05	72.20	7,097,422	+0.96(+1.35%)
Feb 08, 2024	70.20	71.29	69.91	71.23	7,009,805	+1.05(+1.50%)
Feb 07, 2024	70.23	70.46	69.70	70.18	5,710,102	+0.09(+0.13%)
Feb 06, 2024	69.10	70.13	68.78	70.09	3,706,562	+0.87(+1.26%)
Feb 05, 2024	69.57	69.57	68.52	69.22	7,596,446	-1.03(-1.47%)
Feb 02, 2024	69.33	70.76	68.89	70.25	11,788,638	+0.34(+0.48%)
Feb 01, 2024	68.79	69.94	68.22	69.91	11,287,768	+1.79(+2.62%)
Jan 31, 2024	69.44	70.00	68.01	68.13	11,847,704	-1.65(-2.36%)
Jan 30, 2024	69.62	70.06	69.43	69.77	5,067,452	-0.26(-0.37%)
Jan 29, 2024	69.39	70.12	69.05	70.03	5,089,204	+0.58(+0.83%)
Jan 26, 2024	69.50	69.87	69.29	69.46	6,312,994	+0.35(+0.50%)
Jan 25, 2024	68.75	69.20	68.37	69.11	8,793,987	+0.89(+1.31%)
Jan 24, 2024	69.69	69.69	68.09	68.22	7,061,548	-0.67(-0.97%)
Jan 23, 2024	69.94	70.44	68.62	68.88	7,053,375	-0.60(-0.86%)
Jan 22, 2024	68.60	69.54	68.39	69.48	6,766,659	+1.27(+1.86%)
Jan 19, 2024	68.04	68.64	67.10	68.21	9,351,086	+0.29(+0.42%)
Jan 18, 2024	68.14	68.20	67.14	67.92	8,965,474	+0.17(+0.25%)
Jan 17, 2024	67.54	67.94	67.28	67.75	4,795,572	-0.41(-0.60%)
Jan 16, 2024	67.88	68.24	67.41	68.16	6,776,545	-0.19(-0.28%)
Jan 12, 2024	69.56	70.01	68.13	68.34	7,003,737	-0.85(-1.23%)
Jan 11, 2024	69.48	69.65	68.42	69.20	6,880,212	-0.55(-0.78%)
Jan 10, 2024	69.59	69.92	69.09	69.74	3,937,428	+0.21(+0.30%)
Jan 09, 2024	69.69	69.91	69.31	69.54	5,731,864	-0.60(-0.85%)
Jan 08, 2024	69.08	70.19	68.76	70.13	6,783,035	+1.21(+1.76%)
Jan 05, 2024	68.81	69.99	68.55	68.92	4,978,306	-0.12(-0.17%)
Jan 04, 2024	68.99	69.40	68.52	69.04	5,597,427	-0.13(-0.19%)
Jan 03, 2024	70.87	71.10	69.13	69.17	9,226,804	-2.59(-3.61%)
Jan 02, 2024	71.30	72.44	70.97	71.76	7,298,676	-0.06(-0.08%)
Dec 29, 2023	72.47	72.72	71.66	71.82	7,917,561	-0.78(-1.08%)
Dec 28, 2023	72.29	72.68	72.21	72.60	4,663,918	-0.01(-0.01%)
Dec 27, 2023	72.41	72.81	72.14	72.61	5,175,192	+0.41(+0.56%)
Dec 26, 2023	71.84	72.38	71.52	72.21	3,675,995	+0.67(+0.93%)
Dec 22, 2023	70.95	72.14	70.95	71.54	6,843,100	-0.20(-0.28%)
Dec 21, 2023	71.37	71.79	70.97	71.74	6,118,109	+1.39(+1.98%)
Dec 20, 2023	71.34	72.02	70.35	70.35	6,848,295	-1.35(-1.88%)
Dec 19, 2023	70.69	71.80	70.52	71.70	5,121,330	+1.43(+2.03%)
Dec 18, 2023	70.43	70.72	69.70	70.27	6,539,046	+0.23(+0.33%)
Dec 15, 2023	70.76	71.06	69.74	70.04	6,608,870	-0.57(-0.81%)
Dec 14, 2023	70.08	70.96	69.93	70.61	11,479,169	+1.66(+2.41%)
Dec 13, 2023	66.92	68.98	66.21	68.95	8,425,318	+2.19(+3.29%)
Dec 12, 2023	67.16	67.22	66.67	66.75	3,517,331	-0.65(-0.97%)
Dec 11, 2023	66.90	67.57	66.73	67.41	6,864,064	+1.10(+1.65%)
Dec 08, 2023	66.13	66.86	65.85	66.31	6,504,092	+0.01(+0.01%)
Dec 07, 2023	65.57	66.37	65.28	66.30	5,949,384	+0.71(+1.09%)
Dec 06, 2023	65.85	66.64	65.47	65.59	7,269,044	+0.37(+0.56%)
Dec 05, 2023	66.09	66.20	65.17	65.22	5,897,170	-1.79(-2.67%)
Dec 04, 2023	65.94	67.44	65.94	67.01	6,862,400	+0.73(+1.10%)
Dec 01, 2023	63.91	66.30	63.70	66.28	8,950,932	+2.42(+3.79%)
Nov 30, 2023	64.06	64.17	63.15	63.86	7,379,100	+0.06(+0.09%)
Nov 29, 2023	63.79	64.73	63.69	63.80	5,675,006	+0.43(+0.67%)
Nov 28, 2023	62.69	63.69	62.29	63.37	6,997,029	+0.59(+0.94%)
Nov 27, 2023	62.91	63.20	62.54	62.78	5,370,236	-0.38(-0.59%)
Nov 24, 2023	62.80	63.19	62.62	63.16	2,630,525	+0.45(+0.73%)
Nov 22, 2023	62.74	63.30	62.53	62.70	7,451,970	-0.03(-0.05%)
Nov 21, 2023	62.65	62.87	62.13	62.73	6,465,652	-0.18(-0.28%)
Nov 20, 2023	62.43	63.10	62.15	62.91	5,637,327	+0.39(+0.62%)
Nov 17, 2023	61.83	62.74	61.65	62.52	9,993,043	+1.69(+2.78%)
Nov 16, 2023	62.29	62.42	60.59	60.83	10,235,521	-2.16(-3.42%)
Nov 15, 2023	62.23	63.80	61.98	62.99	11,833,396	+1.34(+2.18%)
Nov 14, 2023	60.31	62.25	60.30	61.64	12,623,772	+2.91(+4.95%)
Nov 13, 2023	58.78	59.23	58.56	58.74	4,586,820	-0.42(-0.70%)
Nov 10, 2023	59.04	59.22	58.12	59.15	6,996,653	+0.48(+0.83%)
Nov 09, 2023	59.99	60.25	58.52	58.67	6,430,188	-1.05(-1.75%)
Nov 08, 2023	60.60	60.66	59.63	59.72	6,467,865	-1.10(-1.80%)
Nov 07, 2023	60.66	61.07	60.42	60.81	6,097,886	-0.03(-0.05%)
Nov 06, 2023	61.29	61.50	60.36	60.84	9,637,219	-0.52(-0.85%)
Nov 03, 2023	60.27	61.74	60.27	61.37	9,985,187	+1.73(+2.90%)
Nov 02, 2023	58.65	59.67	58.56	59.64	9,610,600	+1.78(+3.08%)
Nov 01, 2023	57.98	58.16	56.93	57.86	10,687,394	-0.16(-0.27%)
Oct 31, 2023	57.54	58.17	57.20	58.02	6,001,153	+0.43(+0.76%)
Oct 30, 2023	57.79	58.12	57.14	57.58	4,792,611	+0.34(+0.59%)
Oct 27, 2023	58.06	58.28	57.13	57.25	8,323,925	-0.68(-1.18%)
Oct 26, 2023	57.86	58.35	57.39	57.93	10,523,824	+0.21(+0.36%)
Oct 25, 2023	57.67	58.07	57.06	57.72	7,932,918	-0.16(-0.27%)
Oct 24, 2023	58.12	58.72	57.67	57.88	7,912,580	+0.07(+0.12%)
Oct 23, 2023	58.33	58.79	57.57	57.81	8,530,191	-0.75(-1.28%)
Oct 20, 2023	58.91	59.13	58.41	58.56	8,547,937	-0.31(-0.52%)
Oct 19, 2023	59.72	60.03	58.72	58.87	9,805,296	-0.98(-1.64%)
Oct 18, 2023	60.17	60.34	59.66	59.84	8,432,188	-0.71(-1.18%)
Oct 17, 2023	59.17	61.03	59.17	60.56	11,245,390	+1.03(+1.73%)
Oct 16, 2023	58.47	59.71	58.32	59.53	10,181,253	+1.57(+2.71%)
Oct 13, 2023	58.40	58.58	57.80	57.96	7,785,278	-0.33(-0.56%)
Oct 12, 2023	59.49	59.51	57.85	58.28	9,960,632	-1.04(-1.75%)
Oct 11, 2023	59.78	60.02	58.85	59.32	5,982,211	-0.25(-0.41%)
Oct 10, 2023	58.65	59.99	58.65	59.57	10,488,956	+1.06(+1.81%)
Oct 09, 2023	57.64	58.76	57.51	58.51	5,540,899	+0.37(+0.63%)
Oct 06, 2023	57.48	58.57	56.82	58.14	12,337,052	+0.32(+0.55%)
Oct 05, 2023	58.55	58.74	57.64	57.83	7,780,873	-0.91(-1.55%)
Oct 04, 2023	58.71	58.99	58.22	58.74	6,748,412	+0.20(+0.34%)
Oct 03, 2023	59.49	59.71	58.33	58.54	7,356,961	-1.12(-1.87%)
Oct 02, 2023	60.02	60.35	59.48	59.66	4,835,597	-0.50(-0.84%)
Sep 29, 2023	60.46	60.83	59.99	60.16	7,982,498	+0.42(+0.69%)
Sep 28, 2023	58.69	60.00	58.61	59.75	7,440,666	+1.09(+1.85%)
Sep 27, 2023	58.49	58.99	58.14	58.66	7,208,690	+0.35(+0.59%)
Sep 26, 2023	58.90	59.23	58.24	58.31	6,138,457	-0.88(-1.49%)
Sep 25, 2023	58.53	59.37	59.06	59.19	5,054,751	+0.29(+0.49%)
Sep 22, 2023	59.48	59.66	58.88	58.91	4,675,023	-0.28(-0.47%)
Sep 21, 2023	59.56	59.78	59.15	59.18	6,644,642	-0.74(-1.24%)
Sep 20, 2023	60.36	60.67	59.88	59.92	4,676,011	-0.29(-0.48%)
Sep 19, 2023	60.29	60.63	59.92	60.21	7,304,929	-0.16(-0.26%)
Sep 18, 2023	61.33	61.33	60.33	60.37	5,800,185	-0.98(-1.59%)
Sep 15, 2023	62.01	62.01	61.12	61.35	6,180,400	-0.80(-1.29%)
Sep 14, 2023	61.17	62.19	61.04	62.15	6,632,565	+1.42(+2.34%)
Sep 13, 2023	61.36	61.36	60.49	60.73	5,312,512	-0.31(-0.50%)
Sep 12, 2023	61.21	61.75	60.93	61.03	3,614,076	-0.09(-0.15%)
Sep 11, 2023	61.40	61.70	61.08	61.12	3,040,784	+0.02(+0.03%)
Sep 08, 2023	61.47	61.47	60.83	61.10	5,227,501	-0.33(-0.53%)
Sep 07, 2023	61.68	61.89	61.23	61.43	6,189,731	-0.39(-0.64%)
Sep 06, 2023	62.15	62.67	61.45	61.82	5,808,136	-0.48(-0.78%)
Sep 05, 2023	63.14	63.24	62.22	62.30	6,699,278	-1.39(-2.18%)
Sep 01, 2023	63.80	63.96	63.32	63.69	3,781,518	+0.34(+0.53%)
Aug 31, 2023	63.02	63.92	62.96	63.36	5,137,687	+0.09(+0.14%)
Aug 30, 2023	62.68	63.51	62.66	63.27	3,302,510	+0.41(+0.66%)
Aug 29, 2023	61.90	62.92	61.82	62.85	4,584,928	+0.98(+1.58%)
Aug 28, 2023	61.28	62.00	61.28	61.88	5,403,237	+0.76(+1.24%)
Aug 25, 2023	61.36	61.66	60.51	61.12	7,520,822	+0.25(+0.40%)
Aug 24, 2023	61.91	62.21	60.79	60.87	7,534,093	-1.30(-2.09%)
Aug 23, 2023	61.50	62.27	61.00	62.17	6,500,166	+0.50(+0.82%)
Aug 22, 2023	62.67	62.67	61.52	61.67	6,956,640	-1.76(-2.78%)
Aug 21, 2023	63.85	64.18	63.12	63.44	4,511,440	-0.47(-0.74%)
Aug 18, 2023	62.84	64.12	62.54	63.91	5,995,316	+0.82(+1.30%)
Aug 17, 2023	64.15	64.42	63.04	63.09	5,789,153	-0.82(-1.28%)
Aug 16, 2023	64.70	65.16	63.89	63.91	6,532,658	-0.58(-0.90%)
Aug 15, 2023	64.83	65.04	64.23	64.49	4,447,171	-0.69(-1.06%)
Aug 14, 2023	64.76	65.18	64.43	65.18	3,890,693	+0.16(+0.24%)
Aug 11, 2023	64.69	65.41	64.54	65.02	3,728,068	+0.03(+0.05%)
Aug 10, 2023	65.52	66.21	64.78	64.99	6,491,633	-0.06(-0.09%)
Aug 09, 2023	65.75	65.76	64.85	65.05	4,439,638	-0.25(-0.38%)
Aug 08, 2023	65.22	65.36	64.50	65.30	4,369,577	-0.53(-0.81%)
Aug 07, 2023	65.94	66.10	65.27	65.83	2,774,587	+0.05(+0.07%)
Aug 04, 2023	66.51	66.64	65.68	65.78	4,970,107	-0.22(-0.33%)
Aug 03, 2023	65.80	66.40	65.52	66.00	4,963,849	+0.14(+0.21%)
Aug 02, 2023	65.72	66.18	65.46	65.86	4,709,300	-0.62(-0.93%)
Aug 01, 2023	66.49	66.79	66.07	66.48	3,483,898	-0.34(-0.50%)
Jul 31, 2023	66.28	66.89	66.25	66.82	3,584,449	+0.57(+0.86%)
Jul 28, 2023	65.95	66.47	65.76	66.25	2,752,262	+0.77(+1.17%)
Jul 27, 2023	66.41	66.82	65.27	65.48	4,973,937	-0.73(-1.10%)
Jul 26, 2023	65.38	66.32	65.33	66.21	4,339,804	+0.99(+1.51%)
Jul 25, 2023	65.38	65.64	65.01	65.22	3,177,246	-0.29(-0.44%)
Jul 24, 2023	65.20	65.86	64.93	65.51	3,735,563	+0.40(+0.62%)
Jul 21, 2023	66.28	66.28	65.05	65.10	4,150,609	-0.64(-0.97%)
Jul 20, 2023	66.57	66.64	65.61	65.74	6,270,661	-0.92(-1.38%)
Jul 19, 2023	66.16	66.66	65.71	66.66	6,119,349	+1.32(+2.02%)
Jul 18, 2023	64.68	65.72	64.56	65.34	5,223,891	+0.69(+1.07%)
Jul 17, 2023	64.21	64.90	63.67	64.65	4,103,379	+0.36(+0.57%)
Jul 14, 2023	64.47	64.73	63.80	64.28	4,751,118	-0.60(-0.93%)
Jul 13, 2023	65.61	65.61	64.80	64.89	4,240,128	-0.48(-0.74%)
Jul 12, 2023	66.28	66.46	65.33	65.37	7,287,326	-0.08(-0.12%)
Jul 11, 2023	64.39	65.57	64.34	65.45	5,922,031	+1.32(+2.06%)
Jul 10, 2023	62.88	64.13	62.70	64.13	4,762,492	+1.16(+1.85%)
Jul 07, 2023	62.50	63.49	62.43	62.96	3,670,021	+0.60(+0.96%)
Jul 06, 2023	62.53	62.86	61.94	62.36	5,004,634	-0.80(-1.26%)
Jul 05, 2023	63.23	63.30	62.56	63.16	4,098,844	-0.25(-0.39%)
Jul 03, 2023	62.83	63.56	62.83	63.41	2,407,501	+0.56(+0.89%)
Jun 30, 2023	62.98	63.08	62.08	62.84	6,332,010	+0.31(+0.49%)
Jun 29, 2023	62.38	63.10	62.19	62.54	5,987,453	+0.35(+0.57%)
Jun 28, 2023	62.03	62.18	61.61	62.18	4,679,095	+0.06(+0.10%)
Jun 27, 2023	61.10	62.27	60.89	62.13	4,028,337	+1.04(+1.71%)
Jun 26, 2023	61.10	61.74	61.01	61.08	3,990,106	+0.13(+0.21%)
Jun 23, 2023	61.12	61.67	60.88	60.95	4,345,955	-0.46(-0.75%)
Jun 22, 2023	61.14	61.60	60.69	61.42	3,293,143	+0.07(+0.11%)
Jun 21, 2023	61.10	61.79	60.72	61.35	3,618,125	+0.16(+0.26%)
Jun 20, 2023	61.30	61.61	60.93	61.19	4,814,965	-0.28(-0.45%)
Jun 16, 2023	62.92	62.92	61.17	61.46	7,253,931	-1.03(-1.65%)
Jun 15, 2023	61.16	62.64	61.13	62.49	6,787,134	+1.04(+1.69%)
Jun 14, 2023	62.48	62.73	60.80	61.45	6,742,169	-0.88(-1.42%)
Jun 13, 2023	61.64	62.47	61.45	62.34	5,816,255	+1.25(+2.04%)
Jun 12, 2023	60.22	61.32	59.77	61.09	4,798,785	+0.90(+1.50%)
Jun 09, 2023	61.44	61.75	60.12	60.19	6,804,606	-1.05(-1.71%)
Jun 08, 2023	60.29	61.52	59.80	61.24	10,902,863	+0.77(+1.27%)
Jun 07, 2023	59.84	60.71	59.58	60.47	6,974,282	+1.20(+2.02%)
Jun 06, 2023	57.26	59.45	57.09	59.28	7,283,163	+1.80(+3.12%)
Jun 05, 2023	57.88	58.18	57.26	57.48	5,400,479	-0.86(-1.48%)
Jun 02, 2023	56.59	58.40	56.45	58.35	9,867,243	+2.44(+4.37%)
Jun 01, 2023	55.76	56.55	55.13	55.90	8,161,277	+0.15(+0.26%)
May 31, 2023	56.78	56.95	55.43	55.76	8,021,302	-1.70(-2.95%)
May 30, 2023	57.65	57.80	56.92	57.45	4,687,218	+0.02(+0.03%)
May 26, 2023	56.78	57.66	56.51	57.43	6,892,536	+0.47(+0.83%)
May 25, 2023	58.01	58.01	56.53	56.96	7,259,774	-1.16(-1.99%)
May 24, 2023	58.89	59.14	57.67	58.12	7,112,223	-0.13(-0.22%)
May 23, 2023	58.18	59.21	58.08	58.25	5,109,759	-0.26(-0.45%)
May 22, 2023	58.54	58.79	58.01	58.51	4,322,252	+0.17(+0.29%)
May 19, 2023	60.06	60.06	58.17	58.35	7,462,328	-2.17(-3.58%)
May 18, 2023	59.99	60.60	59.77	60.51	5,244,842	+0.16(+0.26%)
May 17, 2023	59.02	60.43	58.74	60.36	7,497,140	+1.65(+2.81%)
May 16, 2023	59.60	59.60	58.70	58.71	5,923,413	-1.41(-2.35%)
May 15, 2023	59.84	60.31	59.28	60.12	4,971,744	+0.53(+0.89%)
May 12, 2023	60.12	60.20	59.22	59.59	4,843,591	-0.39(-0.65%)
May 11, 2023	59.95	60.48	59.66	59.98	3,672,216	-0.19(-0.31%)
May 10, 2023	60.81	60.99	59.57	60.17	5,067,156	-0.02(-0.03%)
May 09, 2023	60.01	60.39	59.49	60.19	4,454,954	-0.17(-0.28%)
May 08, 2023	60.22	60.49	59.68	60.36	4,124,140	+0.35(+0.59%)
May 05, 2023	59.32	60.08	59.32	60.00	5,103,005	+1.72(+2.95%)
May 04, 2023	59.11	59.23	58.06	58.29	6,065,529	-0.89(-1.51%)
May 03, 2023	59.68	60.32	59.10	59.18	5,676,445	-0.43(-0.72%)
May 02, 2023	59.84	59.84	58.32	59.61	6,696,125	-0.30(-0.51%)
May 01, 2023	60.29	60.65	59.64	59.91	4,227,555	-0.34(-0.57%)
Apr 28, 2023	59.96	60.64	59.91	60.26	4,700,014	+0.05(+0.08%)
Apr 27, 2023	59.57	60.32	59.35	60.21	5,389,982	+0.67(+1.12%)
Apr 26, 2023	59.49	60.05	59.26	59.54	6,677,730	+0.13(+0.21%)
Apr 25, 2023	61.02	61.07	59.40	59.41	4,779,783	-2.01(-3.27%)
Apr 24, 2023	61.01	61.46	60.77	61.43	4,909,568	+0.36(+0.59%)
Apr 21, 2023	61.11	61.22	60.66	61.06	4,296,704	+0.06(+0.10%)
Apr 20, 2023	60.80	61.72	60.70	61.00	4,022,901	-0.25(-0.40%)
Apr 19, 2023	60.83	61.40	60.52	61.25	3,368,043	-0.08(-0.13%)
Apr 18, 2023	61.52	61.81	61.06	61.33	3,977,384	+0.02(+0.03%)
Apr 17, 2023	61.34	61.69	60.81	61.31	4,016,874	+0.26(+0.43%)
Apr 14, 2023	61.40	62.36	60.62	61.04	7,703,023	+0.04(+0.06%)
Apr 13, 2023	61.01	61.40	60.63	61.00	5,754,425	+0.18(+0.29%)
Apr 12, 2023	62.90	63.15	60.70	60.83	7,763,770	-1.62(-2.59%)
Apr 11, 2023	62.02	62.79	61.87	62.45	6,798,821	+1.02(+1.66%)
Apr 10, 2023	60.10	61.48	60.10	61.43	5,145,194	+1.09(+1.80%)
Apr 06, 2023	60.21	60.72	59.66	60.34	5,293,333	-0.11(-0.18%)
Apr 05, 2023	61.55	61.55	60.11	60.44	6,342,115	-1.31(-2.13%)
Apr 04, 2023	62.89	63.01	61.56	61.76	4,730,258	-0.82(-1.32%)
Apr 03, 2023	62.36	62.74	61.76	62.58	5,470,131	+0.37(+0.60%)
Mar 31, 2023	61.11	62.26	60.95	62.21	5,606,849	+1.60(+2.64%)
Mar 30, 2023	60.83	61.51	60.42	60.61	7,692,536	+0.57(+0.95%)
Mar 29, 2023	60.36	60.36	59.25	60.04	4,383,304	+0.26(+0.44%)
Mar 28, 2023	59.32	60.40	59.32	59.78	6,990,898	+0.52(+0.88%)
Mar 27, 2023	59.67	59.80	58.65	59.26	6,210,298	+0.20(+0.33%)
Mar 24, 2023	58.46	59.23	57.84	59.06	8,042,367	+0.26(+0.45%)
Mar 23, 2023	59.84	60.29	58.13	58.80	10,156,336	-0.71(-1.19%)
Mar 22, 2023	61.37	61.47	59.43	59.50	7,476,022	-1.06(-1.75%)
Mar 21, 2023	60.38	61.33	60.34	60.56	6,179,180	+1.11(+1.86%)
Mar 20, 2023	59.77	60.59	58.99	59.45	11,344,759	+0.21(+0.36%)
Mar 17, 2023	60.16	60.16	58.91	59.24	6,466,899	-1.35(-2.23%)
Mar 16, 2023	59.61	60.91	59.08	60.59	9,732,117	+0.65(+1.08%)
Mar 15, 2023	58.93	60.02	58.63	59.95	10,596,719	-0.23(-0.39%)
Mar 14, 2023	61.46	61.72	59.59	60.18	9,478,320	+0.09(+0.15%)
Mar 13, 2023	60.29	61.17	59.57	60.09	11,591,183	-1.43(-2.32%)
Mar 10, 2023	62.46	62.69	61.05	61.52	14,397,398	-1.44(-2.28%)
Mar 09, 2023	63.93	64.37	62.84	62.96	11,368,888	-1.17(-1.83%)
Mar 08, 2023	64.22	64.25	63.45	64.13	9,430,723	-0.05(-0.08%)
Mar 07, 2023	64.41	65.10	64.07	64.18	5,909,743	+0.10(+0.15%)
Mar 06, 2023	65.55	65.75	63.89	64.08	4,695,668	-1.42(-2.16%)
Mar 03, 2023	65.05	65.57	64.46	65.50	3,649,555	+0.95(+1.47%)
Mar 02, 2023	63.71	64.73	63.52	64.55	4,685,002	+0.69(+1.09%)