Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.49 | 62.75 | 62.10 | 62.24 | 2,942,375 | +0.25(+0.40%) |
Feb 28, 2024 | 62.62 | 62.86 | 61.96 | 61.99 | 4,134,454 | -0.81(-1.29%) |
Feb 27, 2024 | 63.06 | 63.22 | 62.74 | 62.80 | 3,255,580 | +0.02(+0.03%) |
Feb 26, 2024 | 62.60 | 62.92 | 62.43 | 62.79 | 6,164,955 | -0.54(-0.86%) |
Feb 23, 2024 | 63.24 | 63.44 | 62.79 | 63.33 | 3,206,485 | -0.20(-0.31%) |
Feb 22, 2024 | 63.74 | 63.86 | 63.21 | 63.53 | 5,220,940 | -0.25(-0.39%) |
Feb 21, 2024 | 63.16 | 63.79 | 63.00 | 63.78 | 6,811,078 | +0.75(+1.19%) |
Feb 20, 2024 | 63.34 | 63.34 | 62.71 | 63.02 | 7,450,253 | +0.05(+0.08%) |
Feb 16, 2024 | 63.00 | 63.31 | 62.85 | 62.97 | 4,015,603 | -0.01(-0.02%) |
Feb 15, 2024 | 61.48 | 63.03 | 61.46 | 62.98 | 5,548,783 | +0.83(+1.34%) |
Feb 14, 2024 | 62.43 | 62.69 | 62.01 | 62.15 | 3,855,147 | +0.01(+0.02%) |
Feb 13, 2024 | 62.83 | 62.91 | 61.86 | 62.14 | 4,804,611 | -0.72(-1.14%) |
Feb 12, 2024 | 62.68 | 62.96 | 62.37 | 62.86 | 4,316,058 | +0.40(+0.64%) |
Feb 09, 2024 | 62.59 | 62.88 | 62.29 | 62.46 | 3,694,952 | +0.18(+0.28%) |
Feb 08, 2024 | 61.98 | 62.45 | 61.95 | 62.28 | 4,817,272 | +0.00(+0.00%) |
Feb 07, 2024 | 62.02 | 62.34 | 61.63 | 62.28 | 4,671,379 | -0.09(-0.14%) |
Feb 06, 2024 | 61.85 | 62.68 | 61.81 | 62.37 | 5,307,847 | +0.66(+1.06%) |
Feb 05, 2024 | 61.73 | 61.89 | 61.30 | 61.71 | 4,517,226 | -0.31(-0.51%) |
Feb 02, 2024 | 62.47 | 62.58 | 61.74 | 62.03 | 5,661,831 | -0.76(-1.22%) |
Feb 01, 2024 | 62.96 | 63.67 | 62.55 | 62.79 | 11,175,455 | +1.15(+1.86%) |
Jan 31, 2024 | 62.29 | 62.47 | 61.54 | 61.64 | 6,913,451 | -0.96(-1.53%) |
Jan 30, 2024 | 61.97 | 62.76 | 61.73 | 62.60 | 4,522,111 | +0.47(+0.76%) |
Jan 29, 2024 | 61.95 | 62.13 | 61.45 | 62.13 | 4,755,922 | +0.24(+0.38%) |
Jan 26, 2024 | 61.44 | 61.96 | 61.21 | 61.90 | 5,457,968 | +0.67(+1.09%) |
Jan 25, 2024 | 60.57 | 61.25 | 60.16 | 61.23 | 5,906,425 | +1.01(+1.68%) |
Jan 24, 2024 | 60.19 | 60.46 | 60.03 | 60.22 | 5,491,536 | +0.30(+0.51%) |
Jan 23, 2024 | 59.55 | 59.94 | 59.52 | 59.92 | 4,053,338 | -0.03(-0.05%) |
Jan 22, 2024 | 59.47 | 60.06 | 59.22 | 59.95 | 4,955,753 | +0.07(+0.11%) |
Jan 19, 2024 | 60.05 | 60.06 | 59.53 | 59.88 | 3,964,249 | -0.24(-0.39%) |
Jan 18, 2024 | 59.98 | 60.15 | 59.53 | 60.12 | 6,124,437 | +0.30(+0.51%) |
Jan 17, 2024 | 59.42 | 59.86 | 59.12 | 59.81 | 5,873,539 | -0.71(-1.17%) |
Jan 16, 2024 | 61.65 | 61.81 | 60.51 | 60.52 | 6,060,518 | -2.00(-3.20%) |
Jan 12, 2024 | 62.81 | 62.97 | 62.22 | 62.52 | 4,513,599 | +0.59(+0.95%) |
Jan 11, 2024 | 62.50 | 62.51 | 61.50 | 61.93 | 7,001,480 | +0.13(+0.21%) |
Jan 10, 2024 | 62.42 | 62.48 | 61.63 | 61.80 | 5,649,642 | -0.81(-1.30%) |
Jan 09, 2024 | 63.14 | 63.19 | 62.52 | 62.61 | 4,870,721 | -0.71(-1.11%) |
Jan 08, 2024 | 63.60 | 63.60 | 62.88 | 63.32 | 8,673,706 | -1.09(-1.69%) |
Jan 05, 2024 | 65.26 | 65.43 | 64.26 | 64.41 | 6,574,275 | -0.62(-0.95%) |
Jan 04, 2024 | 65.97 | 66.29 | 64.98 | 65.02 | 3,490,137 | -0.56(-0.85%) |
Jan 03, 2024 | 64.76 | 65.74 | 64.61 | 65.58 | 4,479,230 | +1.00(+1.55%) |
Jan 02, 2024 | 64.53 | 65.08 | 64.35 | 64.58 | 5,035,366 | +0.11(+0.17%) |
Dec 29, 2023 | 64.76 | 64.79 | 64.34 | 64.48 | 3,103,910 | +0.34(+0.53%) |
Dec 28, 2023 | 64.71 | 64.87 | 64.13 | 64.13 | 3,293,793 | -0.67(-1.03%) |
Dec 27, 2023 | 64.87 | 65.02 | 64.63 | 64.80 | 3,472,738 | +0.02(+0.03%) |
Dec 26, 2023 | 64.59 | 65.02 | 64.52 | 64.78 | 2,704,381 | +0.29(+0.46%) |
Dec 22, 2023 | 64.69 | 64.87 | 64.32 | 64.49 | 3,558,875 | +0.16(+0.24%) |
Dec 21, 2023 | 64.25 | 64.63 | 63.99 | 64.33 | 9,181,816 | +0.58(+0.91%) |
Dec 20, 2023 | 64.69 | 65.02 | 63.75 | 63.75 | 7,353,842 | -0.43(-0.67%) |
Dec 19, 2023 | 64.05 | 64.27 | 63.84 | 64.18 | 4,970,467 | +0.77(+1.22%) |
Dec 18, 2023 | 63.88 | 64.05 | 63.38 | 63.41 | 4,687,424 | +0.62(+0.98%) |
Dec 15, 2023 | 63.40 | 63.53 | 62.76 | 62.79 | 6,157,053 | -1.38(-2.15%) |
Dec 14, 2023 | 63.75 | 64.29 | 63.59 | 64.17 | 7,066,182 | +1.24(+1.98%) |
Dec 13, 2023 | 62.34 | 62.94 | 61.81 | 62.93 | 5,733,382 | +0.51(+0.82%) |
Dec 12, 2023 | 62.44 | 62.67 | 62.14 | 62.42 | 5,529,017 | -0.18(-0.28%) |
Dec 11, 2023 | 62.84 | 63.19 | 62.51 | 62.59 | 4,703,478 | -0.25(-0.41%) |
Dec 08, 2023 | 62.30 | 62.98 | 62.25 | 62.85 | 5,951,318 | +0.85(+1.38%) |
Dec 07, 2023 | 62.11 | 62.37 | 61.78 | 62.00 | 5,438,662 | +0.22(+0.35%) |
Dec 06, 2023 | 62.82 | 62.85 | 61.76 | 61.78 | 6,597,508 | -1.09(-1.73%) |
Dec 05, 2023 | 63.38 | 63.60 | 62.85 | 62.87 | 6,654,255 | -0.72(-1.12%) |
Dec 04, 2023 | 63.55 | 63.91 | 63.31 | 63.58 | 6,315,240 | -0.53(-0.83%) |
Dec 01, 2023 | 64.39 | 64.91 | 64.08 | 64.11 | 6,688,933 | -0.36(-0.56%) |
Nov 30, 2023 | 65.15 | 65.79 | 64.16 | 64.48 | 6,750,754 | -0.05(-0.08%) |
Nov 29, 2023 | 64.71 | 64.76 | 64.21 | 64.52 | 8,318,282 | -0.15(-0.23%) |
Nov 28, 2023 | 64.87 | 65.16 | 64.59 | 64.67 | 3,137,257 | +0.19(+0.29%) |
Nov 27, 2023 | 64.83 | 64.94 | 64.34 | 64.49 | 3,632,387 | -0.18(-0.27%) |
Nov 24, 2023 | 64.83 | 65.31 | 64.64 | 64.66 | 2,078,165 | +0.56(+0.87%) |
Nov 22, 2023 | 63.17 | 64.22 | 62.90 | 64.10 | 6,297,745 | -1.08(-1.65%) |
Nov 21, 2023 | 65.27 | 65.44 | 65.01 | 65.18 | 3,864,044 | -0.16(-0.24%) |
Nov 20, 2023 | 65.26 | 65.88 | 65.12 | 65.34 | 4,536,388 | +0.79(+1.23%) |
Nov 17, 2023 | 63.97 | 64.88 | 63.97 | 64.54 | 4,882,152 | +1.24(+1.97%) |
Nov 16, 2023 | 63.36 | 63.52 | 62.91 | 63.30 | 5,611,282 | -0.67(-1.05%) |
Nov 15, 2023 | 64.42 | 64.79 | 63.96 | 63.97 | 4,041,888 | -0.41(-0.63%) |
Nov 14, 2023 | 64.05 | 64.63 | 64.00 | 64.38 | 3,820,488 | +0.32(+0.50%) |
Nov 13, 2023 | 63.62 | 64.28 | 63.51 | 64.06 | 4,050,257 | +0.43(+0.67%) |
Nov 10, 2023 | 63.44 | 63.71 | 62.88 | 63.63 | 4,313,186 | +0.77(+1.22%) |
Nov 09, 2023 | 62.75 | 63.44 | 62.75 | 62.87 | 4,659,492 | +0.38(+0.61%) |
Nov 08, 2023 | 62.96 | 63.20 | 62.37 | 62.49 | 6,753,980 | -1.04(-1.63%) |
Nov 07, 2023 | 63.92 | 63.98 | 63.35 | 63.53 | 4,421,305 | -1.30(-2.01%) |
Nov 06, 2023 | 65.35 | 65.43 | 64.80 | 64.83 | 4,579,037 | +0.67(+1.04%) |
Nov 03, 2023 | 64.82 | 64.96 | 63.95 | 64.16 | 6,945,655 | -2.34(-3.52%) |
Nov 02, 2023 | 65.37 | 66.68 | 65.21 | 66.50 | 6,780,922 | +3.07(+4.83%) |
Nov 01, 2023 | 63.55 | 64.08 | 63.20 | 63.43 | 6,688,601 | +0.24(+0.38%) |
Oct 31, 2023 | 63.25 | 63.84 | 62.71 | 63.19 | 9,186,697 | -0.92(-1.44%) |
Oct 30, 2023 | 64.56 | 64.75 | 63.92 | 64.11 | 5,159,062 | -0.26(-0.41%) |
Oct 27, 2023 | 65.29 | 65.41 | 64.11 | 64.37 | 6,234,517 | +0.14(+0.21%) |
Oct 26, 2023 | 64.36 | 64.42 | 63.79 | 64.24 | 6,302,115 | -0.62(-0.96%) |
Oct 25, 2023 | 64.89 | 65.17 | 64.70 | 64.86 | 4,982,385 | +0.18(+0.28%) |
Oct 24, 2023 | 65.25 | 65.29 | 64.54 | 64.67 | 7,064,129 | -0.39(-0.60%) |
Oct 23, 2023 | 65.66 | 65.69 | 64.93 | 65.06 | 10,233,890 | +0.02(+0.03%) |
Oct 20, 2023 | 65.68 | 65.96 | 65.01 | 65.04 | 5,553,968 | -1.02(-1.54%) |
Oct 19, 2023 | 65.73 | 66.36 | 65.42 | 66.06 | 6,496,681 | -0.38(-0.57%) |
Oct 18, 2023 | 66.37 | 66.64 | 66.05 | 66.44 | 6,453,378 | +0.01(+0.01%) |
Oct 17, 2023 | 66.06 | 66.66 | 66.04 | 66.43 | 6,447,221 | +0.36(+0.54%) |
Oct 16, 2023 | 65.98 | 66.18 | 65.58 | 66.07 | 5,948,323 | +0.71(+1.08%) |
Oct 13, 2023 | 65.13 | 65.59 | 64.93 | 65.36 | 8,313,507 | +0.81(+1.26%) |
Oct 12, 2023 | 64.49 | 64.80 | 64.02 | 64.55 | 6,075,320 | +0.18(+0.29%) |
Oct 11, 2023 | 64.49 | 64.66 | 63.84 | 64.36 | 6,586,442 | -0.13(-0.20%) |
Oct 10, 2023 | 64.05 | 64.58 | 63.87 | 64.49 | 5,876,199 | +0.35(+0.54%) |
Oct 09, 2023 | 63.52 | 64.15 | 63.37 | 64.14 | 7,556,950 | +1.54(+2.46%) |
Oct 06, 2023 | 61.68 | 62.73 | 61.17 | 62.60 | 7,153,010 | +1.81(+2.98%) |
Oct 05, 2023 | 59.81 | 60.78 | 59.80 | 60.78 | 5,883,359 | +0.60(+1.00%) |
Oct 04, 2023 | 60.73 | 60.76 | 59.74 | 60.18 | 8,318,984 | -1.29(-2.10%) |
Oct 03, 2023 | 61.40 | 61.54 | 60.96 | 61.47 | 4,550,892 | +0.01(+0.02%) |
Oct 02, 2023 | 62.62 | 62.68 | 61.22 | 61.46 | 6,161,034 | -0.99(-1.58%) |
Sep 29, 2023 | 63.46 | 63.49 | 62.22 | 62.45 | 7,227,397 | -1.40(-2.19%) |
Sep 28, 2023 | 63.14 | 63.98 | 63.14 | 63.85 | 6,521,697 | +0.87(+1.39%) |
Sep 27, 2023 | 62.57 | 63.09 | 62.41 | 62.97 | 5,238,049 | +0.98(+1.58%) |
Sep 26, 2023 | 62.23 | 62.54 | 61.87 | 61.99 | 3,286,286 | -0.78(-1.24%) |
Sep 25, 2023 | 62.48 | 62.78 | 62.59 | 62.77 | 2,933,143 | +0.18(+0.29%) |
Sep 22, 2023 | 63.03 | 63.31 | 62.55 | 62.59 | 5,579,597 | +0.06(+0.09%) |
Sep 21, 2023 | 63.18 | 63.42 | 62.50 | 62.53 | 7,410,449 | -0.46(-0.72%) |
Sep 20, 2023 | 63.02 | 63.58 | 62.80 | 62.98 | 16,921,560 | -0.23(-0.37%) |
Sep 19, 2023 | 63.63 | 63.76 | 63.14 | 63.22 | 5,676,778 | -0.06(-0.09%) |
Sep 18, 2023 | 63.16 | 63.30 | 62.82 | 63.28 | 3,516,123 | +0.56(+0.90%) |
Sep 15, 2023 | 62.99 | 63.38 | 62.67 | 62.71 | 4,935,494 | -0.67(-1.06%) |
Sep 14, 2023 | 62.47 | 63.41 | 62.43 | 63.38 | 7,690,069 | +1.37(+2.21%) |
Sep 13, 2023 | 62.31 | 62.34 | 61.74 | 62.01 | 4,884,171 | -0.14(-0.22%) |
Sep 12, 2023 | 61.67 | 62.23 | 61.67 | 62.15 | 5,894,512 | +0.53(+0.87%) |
Sep 11, 2023 | 61.97 | 62.10 | 61.46 | 61.62 | 4,462,670 | +0.31(+0.51%) |
Sep 08, 2023 | 61.11 | 61.73 | 61.02 | 61.31 | 4,614,627 | +0.16(+0.27%) |
Sep 07, 2023 | 61.38 | 61.63 | 61.14 | 61.14 | 3,135,159 | -0.35(-0.57%) |
Sep 06, 2023 | 61.14 | 61.67 | 61.05 | 61.49 | 3,752,534 | +0.52(+0.86%) |
Sep 05, 2023 | 61.39 | 61.66 | 60.76 | 60.97 | 4,066,436 | +0.00(+0.00%) |
Sep 01, 2023 | 61.12 | 61.27 | 60.60 | 60.97 | 3,018,754 | +0.74(+1.22%) |
Aug 31, 2023 | 60.57 | 60.57 | 60.03 | 60.23 | 3,145,743 | -0.15(-0.24%) |
Aug 30, 2023 | 60.57 | 60.69 | 60.28 | 60.37 | 2,540,096 | +0.22(+0.37%) |
Aug 29, 2023 | 59.75 | 60.17 | 59.45 | 60.15 | 3,015,988 | +0.57(+0.96%) |
Aug 28, 2023 | 59.40 | 59.78 | 59.28 | 59.58 | 2,479,846 | +0.38(+0.64%) |
Aug 25, 2023 | 59.22 | 59.33 | 58.76 | 59.20 | 3,522,739 | +0.55(+0.94%) |
Aug 24, 2023 | 58.66 | 59.11 | 58.61 | 58.65 | 3,005,654 | -0.26(-0.44%) |
Aug 23, 2023 | 58.79 | 59.14 | 58.32 | 58.91 | 2,905,876 | -0.19(-0.33%) |
Aug 22, 2023 | 59.63 | 59.69 | 59.06 | 59.10 | 2,993,123 | -0.48(-0.80%) |
Aug 21, 2023 | 59.73 | 59.86 | 59.23 | 59.58 | 2,996,085 | +0.21(+0.36%) |
Aug 18, 2023 | 58.58 | 59.40 | 58.46 | 59.37 | 3,739,759 | +0.20(+0.34%) |
Aug 17, 2023 | 59.61 | 59.83 | 59.01 | 59.16 | 4,226,249 | +0.30(+0.51%) |
Aug 16, 2023 | 58.88 | 59.36 | 58.83 | 58.86 | 5,166,373 | -0.24(-0.41%) |
Aug 15, 2023 | 59.60 | 59.69 | 59.01 | 59.10 | 4,298,927 | -0.61(-1.02%) |
Aug 14, 2023 | 59.60 | 59.87 | 59.27 | 59.72 | 4,879,647 | -0.83(-1.38%) |
Aug 11, 2023 | 59.78 | 60.59 | 59.78 | 60.55 | 4,652,634 | +0.10(+0.16%) |
Aug 10, 2023 | 60.76 | 61.20 | 60.34 | 60.45 | 3,879,543 | +0.45(+0.75%) |
Aug 09, 2023 | 59.77 | 60.25 | 59.74 | 60.00 | 5,208,662 | +0.81(+1.36%) |
Aug 08, 2023 | 58.26 | 59.26 | 57.91 | 59.20 | 3,849,236 | +0.23(+0.39%) |
Aug 07, 2023 | 59.07 | 59.17 | 58.75 | 58.97 | 4,137,366 | +0.28(+0.47%) |
Aug 04, 2023 | 58.74 | 59.49 | 58.63 | 58.69 | 4,446,415 | +0.54(+0.92%) |
Aug 03, 2023 | 57.42 | 58.29 | 57.19 | 58.15 | 4,800,443 | +0.64(+1.12%) |
Aug 02, 2023 | 57.93 | 58.00 | 57.11 | 57.51 | 5,817,095 | -1.06(-1.80%) |
Aug 01, 2023 | 58.76 | 58.96 | 58.22 | 58.56 | 4,947,120 | -0.59(-0.99%) |
Jul 31, 2023 | 58.93 | 59.43 | 58.84 | 59.15 | 5,459,513 | +0.66(+1.13%) |
Jul 28, 2023 | 58.36 | 58.86 | 58.17 | 58.49 | 4,066,679 | +0.13(+0.23%) |
Jul 27, 2023 | 59.11 | 59.39 | 58.24 | 58.35 | 7,655,387 | -1.75(-2.91%) |
Jul 26, 2023 | 59.81 | 60.26 | 59.72 | 60.10 | 4,671,966 | -0.39(-0.65%) |
Jul 25, 2023 | 60.15 | 60.69 | 59.79 | 60.49 | 5,101,090 | -0.34(-0.55%) |
Jul 24, 2023 | 60.36 | 61.13 | 60.33 | 60.83 | 6,000,155 | +0.39(+0.65%) |
Jul 21, 2023 | 60.29 | 60.45 | 60.06 | 60.44 | 4,610,699 | +0.36(+0.59%) |
Jul 20, 2023 | 59.84 | 60.16 | 59.65 | 60.08 | 3,856,255 | +0.84(+1.41%) |
Jul 19, 2023 | 58.99 | 59.41 | 58.92 | 59.25 | 4,256,406 | +0.66(+1.13%) |
Jul 18, 2023 | 58.42 | 58.96 | 58.32 | 58.58 | 5,241,486 | +0.22(+0.38%) |
Jul 17, 2023 | 58.76 | 58.85 | 58.36 | 58.36 | 5,547,945 | +0.12(+0.21%) |
Jul 14, 2023 | 59.79 | 59.79 | 58.18 | 58.24 | 6,690,182 | -1.37(-2.30%) |
Jul 13, 2023 | 59.80 | 60.08 | 59.43 | 59.61 | 5,254,472 | +0.31(+0.52%) |
Jul 12, 2023 | 59.57 | 59.79 | 59.12 | 59.30 | 5,092,954 | +0.88(+1.51%) |
Jul 11, 2023 | 57.78 | 58.44 | 57.78 | 58.42 | 4,470,602 | +0.91(+1.59%) |
Jul 10, 2023 | 57.36 | 57.87 | 57.31 | 57.51 | 3,552,437 | +0.26(+0.45%) |
Jul 07, 2023 | 56.25 | 57.51 | 56.22 | 57.25 | 5,004,261 | +1.07(+1.91%) |
Jul 06, 2023 | 56.51 | 56.69 | 55.80 | 56.17 | 4,666,251 | -1.28(-2.22%) |
Jul 05, 2023 | 58.24 | 58.29 | 57.33 | 57.45 | 4,777,900 | -0.96(-1.64%) |
Jul 03, 2023 | 58.80 | 58.84 | 58.28 | 58.41 | 3,252,738 | +0.46(+0.79%) |
Jun 30, 2023 | 57.89 | 58.13 | 57.60 | 57.95 | 4,645,926 | +0.51(+0.89%) |
Jun 29, 2023 | 57.20 | 57.57 | 57.04 | 57.44 | 4,010,027 | +0.20(+0.35%) |
Jun 28, 2023 | 56.95 | 57.35 | 56.49 | 57.24 | 3,856,173 | -0.29(-0.50%) |
Jun 27, 2023 | 57.69 | 57.75 | 57.27 | 57.53 | 3,604,487 | -0.25(-0.43%) |
Jun 26, 2023 | 57.70 | 58.10 | 57.67 | 57.78 | 3,203,612 | +0.58(+1.01%) |
Jun 23, 2023 | 57.32 | 57.76 | 57.14 | 57.20 | 4,607,232 | -0.47(-0.82%) |
Jun 22, 2023 | 57.84 | 58.04 | 57.64 | 57.67 | 3,697,367 | -0.63(-1.09%) |
Jun 21, 2023 | 57.65 | 58.71 | 57.61 | 58.31 | 5,068,913 | +0.40(+0.70%) |
Jun 20, 2023 | 57.90 | 57.95 | 57.18 | 57.90 | 4,839,622 | -0.02(-0.03%) |
Jun 16, 2023 | 58.16 | 58.51 | 57.80 | 57.92 | 6,679,289 | -0.32(-0.54%) |
Jun 15, 2023 | 57.49 | 58.63 | 57.41 | 58.24 | 8,638,275 | +1.27(+2.22%) |
Jun 14, 2023 | 57.18 | 57.58 | 56.59 | 56.97 | 7,807,316 | +0.93(+1.66%) |
Jun 13, 2023 | 56.04 | 56.72 | 55.93 | 56.04 | 5,660,868 | +0.55(+0.99%) |
Jun 12, 2023 | 55.68 | 56.05 | 55.23 | 55.49 | 5,127,087 | -0.59(-1.04%) |
Jun 09, 2023 | 55.92 | 56.41 | 55.66 | 56.08 | 3,848,204 | -0.39(-0.70%) |
Jun 08, 2023 | 56.06 | 56.63 | 55.72 | 56.47 | 6,423,862 | +0.61(+1.10%) |
Jun 07, 2023 | 55.13 | 55.97 | 55.12 | 55.86 | 6,914,677 | +0.48(+0.87%) |
Jun 06, 2023 | 54.09 | 55.41 | 54.04 | 55.38 | 5,678,408 | -0.01(-0.02%) |
Jun 05, 2023 | 56.00 | 56.07 | 55.25 | 55.39 | 5,242,148 | -0.53(-0.94%) |
Jun 02, 2023 | 55.53 | 56.10 | 55.45 | 55.92 | 4,656,454 | +1.12(+2.05%) |
Jun 01, 2023 | 53.92 | 55.10 | 53.78 | 54.79 | 4,603,230 | +1.05(+1.95%) |
May 31, 2023 | 53.77 | 54.06 | 53.53 | 53.75 | 6,416,589 | -1.43(-2.59%) |
May 30, 2023 | 55.19 | 55.61 | 54.91 | 55.18 | 3,483,718 | -1.24(-2.19%) |
May 26, 2023 | 56.40 | 56.55 | 56.08 | 56.41 | 3,593,564 | +0.37(+0.67%) |
May 25, 2023 | 56.11 | 56.24 | 55.61 | 56.04 | 5,418,632 | -1.10(-1.93%) |
May 24, 2023 | 57.52 | 57.62 | 56.90 | 57.14 | 4,780,119 | -0.79(-1.36%) |
May 23, 2023 | 57.94 | 58.32 | 57.67 | 57.93 | 3,402,865 | +0.32(+0.55%) |
May 22, 2023 | 57.70 | 58.01 | 57.57 | 57.61 | 3,088,409 | -0.37(-0.65%) |
May 19, 2023 | 58.31 | 58.50 | 57.86 | 57.99 | 3,766,731 | +0.35(+0.60%) |
May 18, 2023 | 58.00 | 58.01 | 57.18 | 57.64 | 5,912,332 | -0.15(-0.26%) |
May 17, 2023 | 57.44 | 57.96 | 57.03 | 57.79 | 3,978,652 | +0.84(+1.47%) |
May 16, 2023 | 57.36 | 57.73 | 56.90 | 56.96 | 3,730,981 | -0.96(-1.66%) |
May 15, 2023 | 57.59 | 58.13 | 57.42 | 57.92 | 2,830,720 | +0.53(+0.93%) |
May 12, 2023 | 57.76 | 58.06 | 57.17 | 57.38 | 3,163,586 | +0.02(+0.03%) |
May 11, 2023 | 56.90 | 57.44 | 56.58 | 57.36 | 3,368,470 | -0.63(-1.08%) |
May 10, 2023 | 58.52 | 58.55 | 57.64 | 57.99 | 3,858,888 | +0.15(+0.26%) |
May 09, 2023 | 57.00 | 58.12 | 56.87 | 57.84 | 4,133,785 | -0.02(-0.03%) |
May 08, 2023 | 58.83 | 58.92 | 57.77 | 57.86 | 4,333,877 | -0.26(-0.44%) |
May 05, 2023 | 57.50 | 58.36 | 57.49 | 58.12 | 5,214,825 | +1.70(+3.02%) |
May 04, 2023 | 56.40 | 57.18 | 56.18 | 56.41 | 7,527,924 | +0.78(+1.40%) |
May 03, 2023 | 55.54 | 56.18 | 55.38 | 55.63 | 6,370,810 | -0.69(-1.23%) |
May 02, 2023 | 57.57 | 57.59 | 55.73 | 56.33 | 8,845,344 | -2.02(-3.47%) |
May 01, 2023 | 58.43 | 58.97 | 58.16 | 58.35 | 2,621,545 | -0.57(-0.97%) |
Apr 28, 2023 | 57.81 | 59.16 | 57.62 | 58.92 | 4,666,610 | +1.24(+2.14%) |
Apr 27, 2023 | 57.17 | 57.93 | 57.07 | 57.69 | 4,321,312 | +0.18(+0.31%) |
Apr 26, 2023 | 58.28 | 58.42 | 57.31 | 57.51 | 3,642,946 | -0.21(-0.36%) |
Apr 25, 2023 | 58.50 | 58.54 | 57.31 | 57.72 | 5,064,899 | -1.23(-2.08%) |
Apr 24, 2023 | 58.24 | 59.01 | 58.21 | 58.94 | 3,359,564 | +0.51(+0.88%) |
Apr 21, 2023 | 58.41 | 58.54 | 58.11 | 58.43 | 3,896,268 | -0.18(-0.31%) |
Apr 20, 2023 | 57.85 | 58.62 | 57.83 | 58.61 | 4,765,456 | +0.14(+0.24%) |
Apr 19, 2023 | 58.43 | 58.60 | 58.24 | 58.47 | 3,923,242 | -0.39(-0.66%) |
Apr 18, 2023 | 58.37 | 58.90 | 58.22 | 58.86 | 3,608,174 | +0.40(+0.68%) |
Apr 17, 2023 | 58.53 | 58.65 | 58.18 | 58.46 | 4,116,331 | -0.54(-0.92%) |
Apr 14, 2023 | 59.05 | 59.24 | 58.61 | 59.00 | 3,783,007 | -0.01(-0.02%) |
Apr 13, 2023 | 58.70 | 59.08 | 58.52 | 59.01 | 3,767,820 | +0.66(+1.12%) |
Apr 12, 2023 | 58.65 | 58.79 | 58.23 | 58.35 | 4,245,359 | +0.57(+0.99%) |
Apr 11, 2023 | 57.99 | 58.08 | 57.72 | 57.78 | 4,004,486 | -0.02(-0.03%) |
Apr 10, 2023 | 57.26 | 57.95 | 57.26 | 57.80 | 2,998,948 | +0.22(+0.38%) |
Apr 06, 2023 | 57.49 | 57.88 | 57.16 | 57.58 | 4,563,241 | +0.67(+1.17%) |
Apr 05, 2023 | 56.76 | 56.96 | 56.10 | 56.92 | 3,931,905 | +0.35(+0.62%) |
Apr 04, 2023 | 57.23 | 57.24 | 56.19 | 56.57 | 5,426,368 | -0.96(-1.67%) |
Apr 03, 2023 | 57.75 | 58.12 | 57.04 | 57.53 | 8,193,477 | +2.82(+5.16%) |
Mar 31, 2023 | 54.71 | 54.94 | 54.53 | 54.70 | 5,435,636 | -0.38(-0.69%) |
Mar 30, 2023 | 55.24 | 55.26 | 54.69 | 55.08 | 3,704,674 | +0.78(+1.44%) |
Mar 29, 2023 | 54.32 | 54.33 | 53.97 | 54.30 | 3,418,998 | +0.90(+1.69%) |
Mar 28, 2023 | 52.86 | 53.77 | 52.79 | 53.40 | 5,579,973 | +0.31(+0.59%) |
Mar 27, 2023 | 52.47 | 53.31 | 52.16 | 53.09 | 5,016,180 | +1.21(+2.33%) |
Mar 24, 2023 | 51.29 | 52.12 | 51.09 | 51.88 | 10,148,239 | -1.33(-2.50%) |
Mar 23, 2023 | 54.18 | 54.52 | 52.81 | 53.21 | 7,947,466 | -0.84(-1.55%) |
Mar 22, 2023 | 54.17 | 55.10 | 54.03 | 54.05 | 7,472,759 | -0.26(-0.47%) |
Mar 21, 2023 | 54.35 | 54.61 | 53.55 | 54.30 | 7,388,274 | +1.79(+3.40%) |
Mar 20, 2023 | 52.06 | 52.89 | 51.79 | 52.52 | 5,785,873 | +1.23(+2.39%) |
Mar 17, 2023 | 51.86 | 52.01 | 50.94 | 51.29 | 9,308,825 | -0.66(-1.26%) |
Mar 16, 2023 | 50.45 | 52.01 | 49.88 | 51.95 | 13,175,895 | -0.87(-1.64%) |
Mar 15, 2023 | 52.83 | 53.26 | 51.82 | 52.81 | 12,011,404 | -3.66(-6.48%) |
Mar 14, 2023 | 56.46 | 57.40 | 55.93 | 56.47 | 5,188,118 | +0.29(+0.51%) |
Mar 13, 2023 | 55.43 | 57.19 | 55.22 | 56.19 | 7,054,553 | -1.20(-2.09%) |
Mar 10, 2023 | 58.23 | 58.65 | 57.22 | 57.38 | 4,726,364 | -0.29(-0.49%) |
Mar 09, 2023 | 58.23 | 58.63 | 57.55 | 57.67 | 3,521,426 | -0.67(-1.16%) |
Mar 08, 2023 | 58.48 | 58.88 | 58.01 | 58.34 | 2,982,439 | -0.22(-0.37%) |
Mar 07, 2023 | 59.28 | 59.28 | 58.30 | 58.56 | 3,301,895 | -0.92(-1.55%) |
Mar 06, 2023 | 59.24 | 59.64 | 59.09 | 59.48 | 3,476,527 | +0.26(+0.43%) |
Mar 03, 2023 | 58.39 | 59.34 | 58.28 | 59.23 | 4,457,116 | -0.11(-0.19%) |
Mar 02, 2023 | 58.49 | 59.41 | 58.34 | 59.34 | 4,249,924 | +0.46(+0.77%) |