Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 56.12 | 56.38 | 55.79 | 55.93 | 2,018,070 | +0.24(+0.44%) |
Feb 28, 2024 | 55.51 | 55.72 | 55.40 | 55.69 | 1,808,878 | -0.63(-1.13%) |
Feb 27, 2024 | 56.52 | 56.64 | 56.16 | 56.32 | 2,405,072 | +0.53(+0.94%) |
Feb 26, 2024 | 55.97 | 55.97 | 55.39 | 55.79 | 3,281,852 | -1.08(-1.90%) |
Feb 23, 2024 | 57.10 | 57.40 | 56.76 | 56.88 | 1,691,921 | -0.05(-0.09%) |
Feb 22, 2024 | 56.81 | 57.01 | 56.57 | 56.92 | 2,408,929 | +0.59(+1.04%) |
Feb 21, 2024 | 56.50 | 56.77 | 56.14 | 56.34 | 2,229,046 | -0.33(-0.59%) |
Feb 20, 2024 | 57.66 | 57.66 | 56.20 | 56.67 | 4,635,738 | -2.18(-3.71%) |
Feb 16, 2024 | 58.71 | 59.25 | 58.62 | 58.86 | 3,056,243 | +0.71(+1.22%) |
Feb 15, 2024 | 57.18 | 58.26 | 57.18 | 58.14 | 2,448,709 | -0.23(-0.40%) |
Feb 14, 2024 | 57.98 | 58.43 | 57.86 | 58.38 | 2,292,745 | +0.90(+1.56%) |
Feb 13, 2024 | 58.15 | 58.23 | 57.06 | 57.48 | 2,868,042 | -1.48(-2.51%) |
Feb 12, 2024 | 58.66 | 59.22 | 58.60 | 58.96 | 1,923,170 | +0.26(+0.45%) |
Feb 09, 2024 | 58.61 | 58.74 | 58.19 | 58.70 | 2,299,374 | +0.14(+0.23%) |
Feb 08, 2024 | 58.67 | 58.76 | 58.40 | 58.56 | 1,836,514 | -0.47(-0.79%) |
Feb 07, 2024 | 58.81 | 59.10 | 58.56 | 59.03 | 2,188,995 | +0.19(+0.31%) |
Feb 06, 2024 | 58.51 | 58.90 | 58.42 | 58.85 | 2,358,875 | +0.82(+1.41%) |
Feb 05, 2024 | 58.19 | 58.28 | 57.72 | 58.03 | 3,479,373 | -1.56(-2.62%) |
Feb 02, 2024 | 59.82 | 59.87 | 59.19 | 59.59 | 2,744,133 | -0.85(-1.40%) |
Feb 01, 2024 | 59.88 | 60.51 | 59.78 | 60.44 | 1,823,241 | +0.72(+1.21%) |
Jan 31, 2024 | 60.47 | 60.80 | 59.64 | 59.71 | 1,954,215 | -0.54(-0.89%) |
Jan 30, 2024 | 60.08 | 60.38 | 59.39 | 60.25 | 2,999,452 | -0.19(-0.31%) |
Jan 29, 2024 | 60.34 | 60.49 | 59.86 | 60.44 | 1,853,980 | +0.00(+0.00%) |
Jan 26, 2024 | 60.31 | 60.49 | 59.98 | 60.44 | 1,488,446 | +0.25(+0.42%) |
Jan 25, 2024 | 60.61 | 60.63 | 59.79 | 60.18 | 2,578,257 | -0.46(-0.76%) |
Jan 24, 2024 | 61.59 | 61.66 | 60.61 | 60.64 | 3,276,084 | +0.85(+1.42%) |
Jan 23, 2024 | 59.65 | 60.65 | 59.54 | 59.79 | 3,548,224 | +1.15(+1.96%) |
Jan 22, 2024 | 58.33 | 58.93 | 58.23 | 58.64 | 3,317,321 | -0.40(-0.68%) |
Jan 19, 2024 | 58.76 | 59.05 | 58.25 | 59.04 | 2,537,890 | +0.05(+0.08%) |
Jan 18, 2024 | 58.58 | 59.00 | 58.21 | 58.99 | 3,145,991 | +0.06(+0.10%) |
Jan 17, 2024 | 58.81 | 59.02 | 58.54 | 58.93 | 3,129,532 | -1.07(-1.79%) |
Jan 16, 2024 | 60.66 | 60.66 | 59.64 | 60.01 | 3,455,883 | -1.70(-2.75%) |
Jan 12, 2024 | 62.14 | 62.46 | 61.60 | 61.70 | 2,702,082 | -0.22(-0.36%) |
Jan 11, 2024 | 62.13 | 62.38 | 61.48 | 61.93 | 2,407,388 | -0.18(-0.28%) |
Jan 10, 2024 | 62.35 | 62.70 | 62.02 | 62.10 | 3,172,853 | -0.91(-1.44%) |
Jan 09, 2024 | 63.18 | 63.26 | 62.89 | 63.01 | 2,473,359 | -1.39(-2.15%) |
Jan 08, 2024 | 63.44 | 64.50 | 63.36 | 64.40 | 2,383,501 | +0.00(+0.00%) |
Jan 05, 2024 | 64.03 | 64.92 | 64.02 | 64.40 | 2,213,468 | -0.56(-0.86%) |
Jan 04, 2024 | 64.67 | 65.15 | 64.50 | 64.95 | 1,934,238 | -0.58(-0.88%) |
Jan 03, 2024 | 64.83 | 65.82 | 64.70 | 65.53 | 2,432,636 | -0.71(-1.08%) |
Jan 02, 2024 | 66.32 | 66.73 | 66.07 | 66.24 | 2,607,640 | -0.39(-0.59%) |
Dec 29, 2023 | 66.65 | 66.86 | 66.34 | 66.63 | 1,594,642 | -0.30(-0.45%) |
Dec 28, 2023 | 67.15 | 67.41 | 66.89 | 66.93 | 1,984,864 | -0.26(-0.39%) |
Dec 27, 2023 | 66.56 | 67.29 | 66.55 | 67.20 | 2,389,684 | +0.65(+0.98%) |
Dec 26, 2023 | 66.33 | 66.77 | 66.29 | 66.54 | 1,421,656 | +0.39(+0.59%) |
Dec 22, 2023 | 66.33 | 66.49 | 66.01 | 66.15 | 1,944,653 | +0.03(+0.04%) |
Dec 21, 2023 | 65.60 | 66.21 | 65.42 | 66.12 | 2,748,528 | +1.72(+2.67%) |
Dec 20, 2023 | 65.06 | 65.45 | 64.39 | 64.41 | 2,089,306 | -1.15(-1.76%) |
Dec 19, 2023 | 65.16 | 65.75 | 65.09 | 65.56 | 2,659,366 | +1.09(+1.69%) |
Dec 18, 2023 | 64.46 | 64.86 | 64.35 | 64.46 | 2,264,515 | +0.29(+0.46%) |
Dec 15, 2023 | 63.55 | 64.39 | 63.02 | 64.17 | 3,707,884 | +0.25(+0.40%) |
Dec 14, 2023 | 63.38 | 64.24 | 63.37 | 63.92 | 3,127,917 | +1.44(+2.31%) |
Dec 13, 2023 | 60.92 | 62.50 | 60.58 | 62.48 | 2,717,095 | +1.85(+3.06%) |
Dec 12, 2023 | 60.76 | 60.80 | 60.27 | 60.62 | 1,679,046 | +0.08(+0.13%) |
Dec 11, 2023 | 60.24 | 60.66 | 59.77 | 60.54 | 2,968,734 | -0.38(-0.62%) |
Dec 08, 2023 | 60.71 | 61.24 | 60.53 | 60.92 | 2,611,984 | -0.22(-0.37%) |
Dec 07, 2023 | 60.93 | 61.35 | 60.60 | 61.15 | 3,054,798 | +1.21(+2.02%) |
Dec 06, 2023 | 61.02 | 61.04 | 59.84 | 59.94 | 2,392,322 | +0.42(+0.70%) |
Dec 05, 2023 | 59.54 | 59.68 | 59.05 | 59.52 | 2,241,647 | -0.33(-0.55%) |
Dec 04, 2023 | 60.09 | 60.44 | 59.71 | 59.85 | 3,032,252 | -1.54(-2.51%) |
Dec 01, 2023 | 60.44 | 61.54 | 60.18 | 61.39 | 3,815,475 | +1.93(+3.25%) |
Nov 30, 2023 | 59.41 | 59.52 | 59.14 | 59.46 | 1,576,155 | +0.16(+0.26%) |
Nov 29, 2023 | 60.10 | 60.21 | 59.07 | 59.30 | 2,006,477 | -0.82(-1.36%) |
Nov 28, 2023 | 59.78 | 60.25 | 59.48 | 60.12 | 1,527,318 | +0.32(+0.54%) |
Nov 27, 2023 | 60.19 | 60.33 | 59.75 | 59.80 | 1,526,895 | -0.68(-1.13%) |
Nov 24, 2023 | 60.28 | 60.85 | 60.28 | 60.49 | 1,050,983 | -0.20(-0.34%) |
Nov 22, 2023 | 60.82 | 60.94 | 60.28 | 60.69 | 2,394,171 | -0.29(-0.48%) |
Nov 21, 2023 | 60.76 | 61.13 | 60.70 | 60.98 | 2,043,430 | +0.89(+1.48%) |
Nov 20, 2023 | 59.47 | 60.28 | 59.46 | 60.09 | 1,729,835 | +0.68(+1.15%) |
Nov 17, 2023 | 59.51 | 59.66 | 59.11 | 59.41 | 1,845,140 | +0.52(+0.88%) |
Nov 16, 2023 | 58.57 | 59.10 | 58.57 | 58.90 | 1,651,718 | -0.21(-0.36%) |
Nov 15, 2023 | 59.19 | 59.54 | 59.00 | 59.11 | 2,193,859 | -0.05(-0.08%) |
Nov 14, 2023 | 58.69 | 59.31 | 58.69 | 59.16 | 2,501,729 | +2.20(+3.87%) |
Nov 13, 2023 | 56.66 | 57.16 | 56.60 | 56.95 | 1,732,496 | +0.31(+0.55%) |
Nov 10, 2023 | 56.12 | 56.75 | 55.79 | 56.64 | 1,741,324 | +0.75(+1.34%) |
Nov 09, 2023 | 56.49 | 57.00 | 55.85 | 55.89 | 1,884,517 | +0.23(+0.42%) |
Nov 08, 2023 | 55.85 | 56.17 | 55.42 | 55.66 | 2,227,410 | -0.46(-0.82%) |
Nov 07, 2023 | 56.34 | 56.34 | 55.80 | 56.12 | 2,620,115 | -1.45(-2.52%) |
Nov 06, 2023 | 58.01 | 58.12 | 57.46 | 57.57 | 1,767,465 | -0.10(-0.17%) |
Nov 03, 2023 | 57.45 | 58.02 | 57.43 | 57.67 | 2,274,590 | +0.09(+0.15%) |
Nov 02, 2023 | 57.28 | 57.81 | 57.12 | 57.58 | 2,154,387 | +1.07(+1.90%) |
Nov 01, 2023 | 56.13 | 56.65 | 55.78 | 56.51 | 2,164,403 | +0.85(+1.52%) |
Oct 31, 2023 | 55.05 | 55.90 | 54.90 | 55.66 | 2,721,939 | -0.48(-0.85%) |
Oct 30, 2023 | 56.50 | 56.69 | 55.98 | 56.13 | 1,949,266 | +0.35(+0.63%) |
Oct 27, 2023 | 56.16 | 56.27 | 55.52 | 55.78 | 2,660,934 | +0.46(+0.83%) |
Oct 26, 2023 | 55.25 | 55.66 | 54.84 | 55.33 | 2,840,817 | +0.05(+0.09%) |
Oct 25, 2023 | 55.38 | 55.88 | 55.25 | 55.28 | 2,895,251 | +0.44(+0.80%) |
Oct 24, 2023 | 54.17 | 54.91 | 54.09 | 54.84 | 3,165,957 | +1.34(+2.50%) |
Oct 23, 2023 | 53.40 | 53.87 | 52.95 | 53.50 | 2,115,845 | +0.00(+0.00%) |
Oct 20, 2023 | 53.93 | 54.08 | 53.45 | 53.50 | 3,409,702 | -1.65(-2.99%) |
Oct 19, 2023 | 55.37 | 55.61 | 54.89 | 55.15 | 3,029,532 | -0.59(-1.07%) |
Oct 18, 2023 | 56.14 | 56.34 | 55.45 | 55.74 | 3,815,332 | -1.21(-2.12%) |
Oct 17, 2023 | 55.65 | 57.00 | 55.65 | 56.95 | 2,828,403 | +0.57(+1.00%) |
Oct 16, 2023 | 56.02 | 56.86 | 55.81 | 56.39 | 2,400,508 | +1.18(+2.14%) |
Oct 13, 2023 | 55.62 | 55.82 | 55.02 | 55.21 | 2,150,268 | +0.01(+0.02%) |
Oct 12, 2023 | 55.96 | 56.02 | 54.77 | 55.20 | 2,948,759 | -0.82(-1.46%) |
Oct 11, 2023 | 56.07 | 56.26 | 55.51 | 56.02 | 2,346,388 | +0.32(+0.58%) |
Oct 10, 2023 | 55.65 | 56.01 | 55.37 | 55.70 | 2,443,908 | +0.84(+1.53%) |
Oct 09, 2023 | 54.53 | 54.90 | 54.12 | 54.86 | 2,131,090 | -0.69(-1.25%) |
Oct 06, 2023 | 54.63 | 55.80 | 54.16 | 55.55 | 3,026,578 | +1.58(+2.93%) |
Oct 05, 2023 | 53.56 | 54.09 | 53.51 | 53.97 | 1,816,523 | +0.28(+0.53%) |
Oct 04, 2023 | 53.88 | 53.88 | 53.10 | 53.69 | 3,123,816 | +0.13(+0.24%) |
Oct 03, 2023 | 53.65 | 54.21 | 53.31 | 53.56 | 2,411,609 | -0.98(-1.79%) |
Oct 02, 2023 | 55.11 | 55.20 | 54.08 | 54.54 | 2,616,471 | -0.95(-1.71%) |
Sep 29, 2023 | 56.07 | 56.15 | 55.34 | 55.48 | 2,287,549 | -0.31(-0.56%) |
Sep 28, 2023 | 55.30 | 55.93 | 54.92 | 55.79 | 3,051,037 | +1.46(+2.69%) |
Sep 27, 2023 | 54.62 | 54.67 | 53.68 | 54.33 | 3,163,216 | +0.68(+1.27%) |
Sep 26, 2023 | 54.14 | 54.42 | 53.58 | 53.65 | 2,319,147 | -1.09(-2.00%) |
Sep 25, 2023 | 54.30 | 54.79 | 54.51 | 54.74 | 2,902,247 | -0.61(-1.11%) |
Sep 22, 2023 | 56.08 | 56.10 | 55.33 | 55.35 | 2,790,334 | +1.05(+1.94%) |
Sep 21, 2023 | 54.73 | 54.81 | 54.25 | 54.30 | 2,466,657 | -1.76(-3.13%) |
Sep 20, 2023 | 56.49 | 57.06 | 56.05 | 56.06 | 1,839,613 | -0.36(-0.64%) |
Sep 19, 2023 | 56.78 | 57.11 | 56.19 | 56.42 | 1,977,785 | -0.40(-0.70%) |
Sep 18, 2023 | 57.23 | 57.23 | 56.70 | 56.82 | 2,030,002 | -0.20(-0.34%) |
Sep 15, 2023 | 57.79 | 57.84 | 56.99 | 57.01 | 3,122,882 | +0.05(+0.09%) |
Sep 14, 2023 | 57.12 | 57.41 | 56.86 | 56.96 | 4,219,040 | +2.18(+3.99%) |
Sep 13, 2023 | 54.98 | 55.15 | 54.63 | 54.78 | 1,967,721 | -0.32(-0.58%) |
Sep 12, 2023 | 55.26 | 55.57 | 54.98 | 55.10 | 1,900,513 | -0.02(-0.04%) |
Sep 11, 2023 | 55.52 | 55.73 | 55.06 | 55.12 | 2,451,076 | +1.48(+2.76%) |
Sep 08, 2023 | 53.66 | 54.00 | 53.50 | 53.64 | 2,020,749 | -0.40(-0.74%) |
Sep 07, 2023 | 54.31 | 54.61 | 53.83 | 54.04 | 2,666,332 | -1.46(-2.64%) |
Sep 06, 2023 | 55.57 | 55.72 | 54.95 | 55.50 | 2,641,705 | +0.00(+0.00%) |
Sep 05, 2023 | 55.91 | 56.16 | 55.50 | 55.50 | 2,179,876 | +0.23(+0.41%) |
Sep 01, 2023 | 55.42 | 55.96 | 55.12 | 55.27 | 2,423,402 | +0.73(+1.34%) |
Aug 31, 2023 | 55.01 | 55.08 | 54.48 | 54.54 | 2,268,666 | -0.25(-0.45%) |
Aug 30, 2023 | 54.92 | 55.02 | 54.55 | 54.79 | 2,674,694 | +0.44(+0.80%) |
Aug 29, 2023 | 53.47 | 54.36 | 53.30 | 54.35 | 2,917,437 | +1.16(+2.18%) |
Aug 28, 2023 | 53.18 | 53.59 | 52.90 | 53.20 | 2,971,470 | +0.82(+1.56%) |
Aug 25, 2023 | 52.82 | 52.86 | 51.92 | 52.38 | 3,278,565 | -0.15(-0.29%) |
Aug 24, 2023 | 52.51 | 52.95 | 52.29 | 52.53 | 2,974,185 | -1.53(-2.83%) |
Aug 23, 2023 | 53.63 | 54.15 | 53.40 | 54.06 | 3,429,546 | +1.54(+2.93%) |
Aug 22, 2023 | 53.46 | 53.60 | 52.07 | 52.52 | 4,539,433 | -0.83(-1.56%) |
Aug 21, 2023 | 53.20 | 53.48 | 53.03 | 53.36 | 2,516,357 | +0.42(+0.79%) |
Aug 18, 2023 | 52.87 | 53.09 | 52.59 | 52.94 | 2,723,542 | -0.41(-0.76%) |
Aug 17, 2023 | 54.02 | 54.14 | 53.12 | 53.35 | 4,209,145 | +0.58(+1.10%) |
Aug 16, 2023 | 52.96 | 53.47 | 52.69 | 52.77 | 3,680,324 | -0.99(-1.84%) |
Aug 15, 2023 | 54.55 | 54.55 | 53.62 | 53.76 | 2,780,729 | -1.12(-2.04%) |
Aug 14, 2023 | 54.60 | 55.05 | 54.12 | 54.87 | 2,880,083 | -1.06(-1.90%) |
Aug 11, 2023 | 55.99 | 56.16 | 55.74 | 55.94 | 2,051,947 | -0.34(-0.61%) |
Aug 10, 2023 | 57.00 | 57.32 | 56.18 | 56.28 | 2,077,178 | -0.17(-0.30%) |
Aug 09, 2023 | 56.78 | 56.97 | 56.37 | 56.45 | 1,710,181 | +0.07(+0.12%) |
Aug 08, 2023 | 55.62 | 56.44 | 55.23 | 56.38 | 1,877,787 | -0.48(-0.85%) |
Aug 07, 2023 | 56.93 | 56.97 | 56.30 | 56.87 | 1,645,166 | +0.05(+0.08%) |
Aug 04, 2023 | 56.70 | 57.54 | 56.70 | 56.82 | 2,453,953 | +0.06(+0.10%) |
Aug 03, 2023 | 56.37 | 57.10 | 56.18 | 56.76 | 2,795,755 | +0.14(+0.25%) |
Aug 02, 2023 | 56.93 | 57.31 | 56.39 | 56.62 | 2,386,627 | -1.20(-2.08%) |
Aug 01, 2023 | 58.30 | 58.44 | 57.76 | 57.83 | 2,395,537 | -1.61(-2.71%) |
Jul 31, 2023 | 58.84 | 59.45 | 58.79 | 59.44 | 1,958,629 | +1.25(+2.15%) |
Jul 28, 2023 | 58.73 | 58.80 | 58.15 | 58.19 | 2,237,647 | -0.67(-1.14%) |
Jul 27, 2023 | 59.68 | 59.83 | 58.77 | 58.86 | 2,822,997 | -1.02(-1.71%) |
Jul 26, 2023 | 60.02 | 60.30 | 59.48 | 59.88 | 2,680,027 | -1.02(-1.67%) |
Jul 25, 2023 | 60.19 | 61.17 | 59.80 | 60.90 | 4,700,629 | +2.56(+4.39%) |
Jul 24, 2023 | 57.32 | 58.74 | 57.25 | 58.34 | 2,919,788 | +0.71(+1.23%) |
Jul 21, 2023 | 57.85 | 57.90 | 57.29 | 57.63 | 1,622,454 | -0.12(-0.21%) |
Jul 20, 2023 | 58.29 | 58.43 | 57.69 | 57.75 | 2,840,019 | +0.26(+0.45%) |
Jul 19, 2023 | 57.40 | 57.72 | 57.24 | 57.49 | 1,803,981 | -0.65(-1.13%) |
Jul 18, 2023 | 57.94 | 58.31 | 57.75 | 58.15 | 1,975,949 | +0.17(+0.29%) |
Jul 17, 2023 | 57.68 | 58.02 | 57.46 | 57.98 | 2,598,901 | -0.94(-1.59%) |
Jul 14, 2023 | 59.60 | 59.68 | 58.79 | 58.92 | 2,618,902 | -0.22(-0.37%) |
Jul 13, 2023 | 58.67 | 59.28 | 58.53 | 59.13 | 2,822,256 | +1.55(+2.69%) |
Jul 12, 2023 | 57.20 | 57.86 | 57.18 | 57.59 | 3,154,022 | +1.84(+3.30%) |
Jul 11, 2023 | 55.13 | 55.76 | 55.00 | 55.75 | 2,639,573 | +1.22(+2.24%) |
Jul 10, 2023 | 54.06 | 54.75 | 54.01 | 54.52 | 2,361,396 | -0.53(-0.97%) |
Jul 07, 2023 | 54.50 | 55.41 | 54.42 | 55.05 | 2,260,956 | +0.22(+0.40%) |
Jul 06, 2023 | 55.28 | 55.38 | 54.34 | 54.84 | 3,207,235 | -1.54(-2.73%) |
Jul 05, 2023 | 57.14 | 57.18 | 56.36 | 56.37 | 2,311,452 | -1.30(-2.25%) |
Jul 03, 2023 | 57.45 | 57.79 | 57.24 | 57.67 | 1,517,258 | +1.06(+1.88%) |
Jun 30, 2023 | 56.79 | 56.82 | 56.41 | 56.61 | 2,354,502 | -0.09(-0.17%) |
Jun 29, 2023 | 56.10 | 56.76 | 55.98 | 56.71 | 2,612,700 | +0.37(+0.66%) |
Jun 28, 2023 | 56.43 | 56.59 | 56.07 | 56.34 | 3,084,764 | -1.02(-1.77%) |
Jun 27, 2023 | 56.94 | 57.41 | 56.66 | 57.35 | 2,082,746 | +0.85(+1.51%) |
Jun 26, 2023 | 56.13 | 56.60 | 56.06 | 56.50 | 2,285,430 | +0.23(+0.40%) |
Jun 23, 2023 | 56.16 | 56.42 | 55.70 | 56.27 | 3,008,763 | -1.51(-2.61%) |
Jun 22, 2023 | 57.68 | 58.08 | 57.62 | 57.78 | 2,790,799 | -0.99(-1.68%) |
Jun 21, 2023 | 58.21 | 58.95 | 58.06 | 58.76 | 3,492,018 | -0.40(-0.67%) |
Jun 20, 2023 | 59.34 | 59.48 | 58.74 | 59.16 | 2,867,267 | -0.77(-1.28%) |
Jun 16, 2023 | 60.68 | 60.79 | 59.88 | 59.93 | 3,022,278 | -0.77(-1.27%) |
Jun 15, 2023 | 59.53 | 60.88 | 59.53 | 60.70 | 3,264,142 | +1.19(+1.99%) |
Jun 14, 2023 | 60.10 | 60.13 | 59.09 | 59.51 | 3,631,815 | +1.24(+2.13%) |
Jun 13, 2023 | 58.15 | 58.34 | 57.94 | 58.27 | 4,134,313 | +1.80(+3.19%) |
Jun 12, 2023 | 56.44 | 56.52 | 55.92 | 56.47 | 2,307,313 | -0.13(-0.23%) |
Jun 09, 2023 | 57.09 | 57.19 | 56.59 | 56.60 | 1,706,273 | -0.33(-0.58%) |
Jun 08, 2023 | 56.70 | 56.98 | 56.34 | 56.93 | 2,850,699 | +1.21(+2.18%) |
Jun 07, 2023 | 55.80 | 56.31 | 55.69 | 55.72 | 2,524,731 | -0.04(-0.07%) |
Jun 06, 2023 | 55.22 | 55.77 | 55.09 | 55.76 | 2,692,663 | +0.85(+1.56%) |
Jun 05, 2023 | 55.13 | 55.45 | 54.67 | 54.90 | 2,919,667 | -0.81(-1.45%) |
Jun 02, 2023 | 55.42 | 55.86 | 55.15 | 55.71 | 4,624,573 | +2.21(+4.13%) |
Jun 01, 2023 | 52.60 | 53.71 | 52.40 | 53.50 | 3,708,059 | +1.41(+2.71%) |
May 31, 2023 | 52.14 | 52.34 | 51.84 | 52.09 | 3,983,846 | -0.87(-1.65%) |
May 30, 2023 | 53.57 | 53.60 | 52.68 | 52.96 | 2,584,532 | -0.81(-1.50%) |
May 26, 2023 | 53.74 | 53.93 | 53.44 | 53.76 | 2,558,718 | +1.56(+2.98%) |
May 25, 2023 | 52.32 | 52.37 | 51.62 | 52.21 | 3,582,526 | -0.36(-0.69%) |
May 24, 2023 | 53.17 | 53.36 | 52.44 | 52.57 | 3,879,417 | -2.21(-4.04%) |
May 23, 2023 | 54.87 | 55.03 | 54.54 | 54.78 | 2,975,726 | -0.83(-1.50%) |
May 22, 2023 | 55.28 | 55.80 | 55.15 | 55.61 | 2,223,974 | +0.09(+0.15%) |
May 19, 2023 | 55.84 | 55.90 | 55.31 | 55.53 | 1,843,955 | +0.04(+0.07%) |
May 18, 2023 | 55.26 | 55.57 | 54.72 | 55.49 | 2,199,038 | -0.62(-1.10%) |
May 17, 2023 | 56.13 | 56.37 | 55.69 | 56.11 | 2,589,718 | +0.96(+1.74%) |
May 16, 2023 | 55.68 | 56.09 | 55.09 | 55.15 | 2,264,266 | -1.28(-2.27%) |
May 15, 2023 | 55.85 | 56.63 | 55.83 | 56.43 | 2,912,302 | +1.11(+2.01%) |
May 12, 2023 | 55.15 | 55.72 | 55.06 | 55.32 | 2,300,143 | +0.61(+1.11%) |
May 11, 2023 | 54.61 | 54.90 | 54.19 | 54.71 | 3,800,511 | -1.88(-3.32%) |
May 10, 2023 | 57.49 | 57.55 | 55.94 | 56.59 | 3,743,319 | -0.79(-1.37%) |
May 09, 2023 | 57.05 | 57.63 | 56.84 | 57.38 | 2,247,093 | -0.37(-0.64%) |
May 08, 2023 | 58.30 | 58.52 | 57.65 | 57.75 | 2,593,580 | +0.08(+0.13%) |
May 05, 2023 | 56.31 | 58.12 | 56.31 | 57.67 | 3,314,029 | +2.48(+4.49%) |
May 04, 2023 | 55.19 | 55.54 | 54.83 | 55.20 | 3,044,141 | -0.02(-0.03%) |
May 03, 2023 | 54.94 | 55.69 | 54.84 | 55.22 | 2,658,497 | +0.44(+0.80%) |
May 02, 2023 | 54.66 | 54.90 | 54.26 | 54.78 | 3,055,450 | -0.86(-1.55%) |
May 01, 2023 | 56.38 | 56.53 | 55.46 | 55.64 | 2,288,937 | -0.37(-0.66%) |
Apr 28, 2023 | 55.43 | 56.14 | 55.32 | 56.01 | 3,761,461 | -0.02(-0.03%) |
Apr 27, 2023 | 55.25 | 56.12 | 55.10 | 56.03 | 3,526,742 | +0.66(+1.20%) |
Apr 26, 2023 | 55.62 | 55.73 | 55.03 | 55.37 | 3,633,039 | +1.20(+2.21%) |
Apr 25, 2023 | 54.88 | 54.97 | 54.01 | 54.17 | 3,914,087 | -1.92(-3.42%) |
Apr 24, 2023 | 55.67 | 56.18 | 55.43 | 56.09 | 2,444,525 | +0.35(+0.63%) |
Apr 21, 2023 | 55.98 | 56.03 | 55.17 | 55.74 | 4,275,765 | -1.86(-3.23%) |
Apr 20, 2023 | 58.11 | 58.57 | 57.45 | 57.60 | 3,548,721 | -1.93(-3.24%) |
Apr 19, 2023 | 59.39 | 59.66 | 59.27 | 59.52 | 2,863,413 | -0.58(-0.96%) |
Apr 18, 2023 | 59.49 | 60.11 | 59.36 | 60.10 | 2,108,744 | +1.15(+1.95%) |
Apr 17, 2023 | 58.97 | 59.26 | 58.60 | 58.95 | 2,412,051 | +0.53(+0.91%) |
Apr 14, 2023 | 59.12 | 59.26 | 57.95 | 58.42 | 2,825,219 | -1.06(-1.79%) |
Apr 13, 2023 | 59.18 | 59.56 | 58.84 | 59.49 | 2,145,881 | +0.29(+0.50%) |
Apr 12, 2023 | 59.39 | 59.60 | 58.98 | 59.19 | 2,298,579 | -0.30(-0.51%) |
Apr 11, 2023 | 59.20 | 59.78 | 59.05 | 59.49 | 3,644,425 | +2.27(+3.96%) |
Apr 10, 2023 | 56.82 | 57.25 | 56.56 | 57.23 | 1,958,736 | +0.34(+0.60%) |
Apr 06, 2023 | 57.19 | 57.26 | 56.59 | 56.89 | 2,801,644 | -0.65(-1.12%) |
Apr 05, 2023 | 57.26 | 57.60 | 56.80 | 57.53 | 2,522,117 | -0.23(-0.39%) |
Apr 04, 2023 | 58.59 | 58.61 | 57.39 | 57.76 | 4,587,950 | -1.83(-3.07%) |
Apr 03, 2023 | 59.30 | 59.80 | 58.95 | 59.59 | 3,106,376 | -0.57(-0.95%) |
Mar 31, 2023 | 60.00 | 60.31 | 59.79 | 60.16 | 2,623,244 | +0.49(+0.83%) |
Mar 30, 2023 | 59.82 | 59.97 | 59.31 | 59.67 | 4,086,105 | +1.99(+3.45%) |
Mar 29, 2023 | 57.35 | 57.75 | 57.09 | 57.67 | 2,545,988 | +1.09(+1.93%) |
Mar 28, 2023 | 56.52 | 56.69 | 56.25 | 56.58 | 1,967,995 | +1.20(+2.16%) |
Mar 27, 2023 | 55.25 | 55.55 | 54.89 | 55.39 | 2,053,216 | +0.22(+0.40%) |
Mar 24, 2023 | 54.92 | 55.28 | 54.71 | 55.17 | 2,633,867 | +0.51(+0.94%) |
Mar 23, 2023 | 55.20 | 55.61 | 54.29 | 54.66 | 2,533,688 | +0.08(+0.14%) |
Mar 22, 2023 | 55.68 | 55.79 | 54.55 | 54.58 | 3,240,244 | -0.64(-1.15%) |
Mar 21, 2023 | 55.82 | 56.01 | 55.00 | 55.22 | 3,205,559 | -0.53(-0.95%) |
Mar 20, 2023 | 55.32 | 55.83 | 55.05 | 55.75 | 2,440,494 | +1.10(+2.01%) |
Mar 17, 2023 | 54.70 | 54.94 | 54.16 | 54.65 | 3,034,807 | +0.02(+0.03%) |
Mar 16, 2023 | 53.72 | 54.65 | 53.58 | 54.63 | 4,350,365 | -0.57(-1.03%) |
Mar 15, 2023 | 55.82 | 56.13 | 54.24 | 55.20 | 5,738,703 | -2.68(-4.62%) |
Mar 14, 2023 | 57.38 | 57.97 | 57.26 | 57.87 | 3,138,282 | +0.27(+0.46%) |
Mar 13, 2023 | 56.37 | 58.20 | 56.29 | 57.61 | 4,541,441 | +0.58(+1.01%) |
Mar 10, 2023 | 57.60 | 58.38 | 56.89 | 57.03 | 4,246,782 | -0.59(-1.02%) |
Mar 09, 2023 | 58.57 | 58.75 | 57.38 | 57.62 | 3,202,034 | -0.69(-1.19%) |
Mar 08, 2023 | 58.33 | 58.55 | 58.09 | 58.31 | 3,217,016 | +0.97(+1.69%) |
Mar 07, 2023 | 58.62 | 58.66 | 57.32 | 57.34 | 3,641,989 | -1.69(-2.86%) |
Mar 06, 2023 | 59.27 | 59.36 | 58.83 | 59.03 | 3,260,400 | -1.67(-2.75%) |
Mar 03, 2023 | 60.54 | 60.84 | 60.26 | 60.70 | 2,914,373 | +0.77(+1.29%) |
Mar 02, 2023 | 58.49 | 60.16 | 58.23 | 59.92 | 6,371,240 | +1.71(+2.93%) |