Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 74.38 | 73.95 | 73.78 | 73.90 | 930,282 | -0.01(-0.01%) |
Mar 27, 2024 | 73.48 | 74.16 | 73.48 | 73.91 | 739,962 | +0.97(+1.32%) |
Mar 26, 2024 | 72.75 | 73.59 | 72.33 | 72.95 | 891,518 | +0.49(+0.67%) |
Mar 25, 2024 | 72.58 | 72.98 | 72.03 | 72.46 | 666,833 | -0.12(-0.16%) |
Mar 22, 2024 | 73.69 | 73.92 | 72.22 | 72.58 | 776,781 | -0.94(-1.27%) |
Mar 21, 2024 | 73.68 | 74.41 | 73.49 | 73.52 | 739,331 | +0.03(+0.04%) |
Mar 20, 2024 | 72.76 | 73.75 | 72.76 | 73.49 | 717,944 | +0.67(+0.92%) |
Mar 19, 2024 | 72.24 | 73.03 | 72.06 | 72.82 | 1,020,059 | +0.62(+0.86%) |
Mar 18, 2024 | 72.23 | 72.99 | 72.06 | 72.20 | 710,491 | +0.03(+0.04%) |
Mar 15, 2024 | 72.09 | 73.43 | 71.85 | 72.17 | 1,657,336 | -0.25(-0.34%) |
Mar 14, 2024 | 74.46 | 74.80 | 71.84 | 72.42 | 1,133,160 | -2.13(-2.86%) |
Mar 13, 2024 | 74.88 | 75.11 | 74.37 | 74.55 | 696,956 | -0.20(-0.27%) |
Mar 12, 2024 | 74.31 | 75.11 | 74.31 | 74.75 | 490,047 | +0.25(+0.33%) |
Mar 11, 2024 | 74.76 | 75.12 | 73.76 | 74.50 | 876,822 | -0.45(-0.60%) |
Mar 08, 2024 | 74.29 | 75.14 | 74.14 | 74.95 | 795,795 | +0.67(+0.91%) |
Mar 07, 2024 | 75.14 | 75.36 | 74.12 | 74.27 | 786,415 | -0.66(-0.89%) |
Mar 06, 2024 | 73.94 | 75.08 | 73.61 | 74.94 | 1,144,416 | +1.68(+2.29%) |
Mar 05, 2024 | 73.08 | 73.99 | 72.92 | 73.26 | 650,732 | +0.19(+0.26%) |
Mar 04, 2024 | 72.42 | 73.24 | 71.98 | 73.07 | 687,670 | +0.93(+1.29%) |
Mar 01, 2024 | 72.46 | 72.72 | 71.77 | 72.14 | 582,922 | -0.46(-0.63%) |
Feb 29, 2024 | 72.31 | 72.83 | 71.84 | 72.60 | 970,262 | +0.75(+1.05%) |
Feb 28, 2024 | 71.09 | 72.05 | 71.09 | 71.84 | 573,483 | +0.71(+1.00%) |
Feb 27, 2024 | 71.29 | 71.29 | 70.71 | 71.13 | 582,507 | -0.05(-0.07%) |
Feb 26, 2024 | 71.54 | 72.12 | 70.98 | 71.18 | 689,282 | -0.88(-1.23%) |
Feb 23, 2024 | 71.21 | 72.31 | 70.98 | 72.06 | 822,048 | +0.68(+0.96%) |
Feb 22, 2024 | 70.84 | 71.65 | 70.58 | 71.38 | 862,117 | +0.17(+0.24%) |
Feb 21, 2024 | 70.41 | 71.28 | 70.28 | 71.21 | 599,217 | +0.80(+1.14%) |
Feb 20, 2024 | 71.05 | 72.22 | 70.06 | 70.41 | 853,724 | -0.88(-1.24%) |
Feb 16, 2024 | 70.52 | 72.23 | 70.33 | 71.29 | 1,591,949 | +0.49(+0.69%) |
Feb 15, 2024 | 70.32 | 71.18 | 69.64 | 70.80 | 896,204 | +0.79(+1.13%) |
Feb 14, 2024 | 69.88 | 70.06 | 68.77 | 70.01 | 961,274 | +0.82(+1.19%) |
Feb 13, 2024 | 67.28 | 69.58 | 65.52 | 69.19 | 1,859,299 | +1.60(+2.36%) |
Feb 12, 2024 | 66.80 | 68.07 | 66.80 | 67.59 | 945,448 | +0.89(+1.34%) |
Feb 09, 2024 | 65.59 | 66.91 | 65.54 | 66.70 | 969,897 | +1.02(+1.56%) |
Feb 08, 2024 | 65.02 | 65.79 | 64.56 | 65.67 | 1,409,955 | +0.89(+1.38%) |
Feb 07, 2024 | 65.16 | 65.22 | 64.62 | 64.78 | 1,101,592 | -0.36(-0.55%) |
Feb 06, 2024 | 66.66 | 66.74 | 63.58 | 65.14 | 1,427,648 | -1.57(-2.35%) |
Feb 05, 2024 | 66.80 | 67.12 | 65.85 | 66.71 | 887,498 | -0.49(-0.72%) |
Feb 02, 2024 | 66.93 | 67.39 | 66.55 | 67.19 | 880,635 | -0.41(-0.60%) |
Feb 01, 2024 | 66.78 | 67.62 | 66.20 | 67.60 | 586,152 | +1.02(+1.53%) |
Jan 31, 2024 | 67.78 | 68.18 | 66.37 | 66.58 | 846,055 | -0.98(-1.45%) |
Jan 30, 2024 | 68.03 | 68.41 | 67.44 | 67.56 | 1,069,930 | -1.05(-1.53%) |
Jan 29, 2024 | 68.66 | 68.73 | 67.68 | 68.61 | 915,820 | -0.09(-0.13%) |
Jan 26, 2024 | 69.63 | 69.67 | 68.63 | 68.70 | 718,487 | -0.71(-1.03%) |
Jan 25, 2024 | 69.06 | 69.61 | 68.78 | 69.41 | 854,457 | +1.03(+1.51%) |
Jan 24, 2024 | 68.69 | 68.97 | 67.70 | 68.38 | 637,718 | -0.42(-0.61%) |
Jan 23, 2024 | 68.79 | 69.15 | 68.02 | 68.80 | 1,117,866 | +0.27(+0.39%) |
Jan 22, 2024 | 67.21 | 68.62 | 66.90 | 68.53 | 910,419 | +1.69(+2.52%) |
Jan 19, 2024 | 67.02 | 67.17 | 66.30 | 66.84 | 744,449 | -0.15(-0.22%) |
Jan 18, 2024 | 67.00 | 67.36 | 66.51 | 66.99 | 475,429 | +0.19(+0.28%) |
Jan 17, 2024 | 66.88 | 67.62 | 66.45 | 66.80 | 468,572 | -0.91(-1.35%) |
Jan 16, 2024 | 67.08 | 67.95 | 66.85 | 67.72 | 706,233 | +0.04(+0.06%) |
Jan 12, 2024 | 67.01 | 67.81 | 66.73 | 67.68 | 1,033,300 | +1.20(+1.81%) |
Jan 11, 2024 | 66.25 | 66.61 | 65.47 | 66.48 | 491,616 | +0.39(+0.59%) |
Jan 10, 2024 | 66.63 | 66.67 | 65.53 | 66.09 | 601,372 | -0.67(-1.01%) |
Jan 09, 2024 | 66.82 | 67.38 | 66.62 | 66.77 | 739,393 | -0.37(-0.55%) |
Jan 08, 2024 | 66.90 | 67.53 | 66.80 | 67.13 | 769,212 | +0.08(+0.12%) |
Jan 05, 2024 | 67.13 | 68.14 | 66.75 | 67.05 | 1,037,668 | -0.51(-0.75%) |
Jan 04, 2024 | 66.76 | 67.87 | 66.53 | 67.56 | 833,628 | +0.71(+1.07%) |
Jan 03, 2024 | 67.65 | 68.16 | 66.83 | 66.84 | 1,057,090 | -1.67(-2.43%) |
Jan 02, 2024 | 67.69 | 68.80 | 67.31 | 68.51 | 787,408 | +0.62(+0.91%) |
Dec 29, 2023 | 67.97 | 68.28 | 67.81 | 67.90 | 534,486 | -0.15(-0.22%) |
Dec 28, 2023 | 67.85 | 68.21 | 67.63 | 68.04 | 504,672 | -0.10(-0.15%) |
Dec 27, 2023 | 67.71 | 68.20 | 67.64 | 68.14 | 748,117 | +0.62(+0.91%) |
Dec 26, 2023 | 67.83 | 68.00 | 67.52 | 67.53 | 457,472 | -0.28(-0.41%) |
Dec 22, 2023 | 67.73 | 68.28 | 67.43 | 67.81 | 441,262 | +0.23(+0.34%) |
Dec 21, 2023 | 67.80 | 67.88 | 66.99 | 67.58 | 532,602 | +0.30(+0.44%) |
Dec 20, 2023 | 68.31 | 68.45 | 67.22 | 67.28 | 719,738 | -1.15(-1.68%) |
Dec 19, 2023 | 68.71 | 68.95 | 68.28 | 68.43 | 659,973 | +0.12(+0.17%) |
Dec 18, 2023 | 67.84 | 68.47 | 67.46 | 68.31 | 892,032 | +0.70(+1.04%) |
Dec 15, 2023 | 67.94 | 68.35 | 66.97 | 67.61 | 2,662,408 | -0.67(-0.99%) |
Dec 14, 2023 | 67.64 | 68.70 | 67.31 | 68.28 | 1,260,949 | +1.73(+2.59%) |
Dec 13, 2023 | 65.23 | 66.63 | 64.76 | 66.56 | 1,033,514 | +1.20(+1.83%) |
Dec 12, 2023 | 65.38 | 65.78 | 65.02 | 65.36 | 612,712 | +0.00(+0.00%) |
Dec 11, 2023 | 64.36 | 65.57 | 64.03 | 65.36 | 977,326 | +0.91(+1.41%) |
Dec 08, 2023 | 64.50 | 65.24 | 63.97 | 64.45 | 985,382 | +0.03(+0.05%) |
Dec 07, 2023 | 64.39 | 64.93 | 64.10 | 64.42 | 915,307 | +0.03(+0.05%) |
Dec 06, 2023 | 63.94 | 64.42 | 63.79 | 64.39 | 968,585 | +0.59(+0.93%) |
Dec 05, 2023 | 63.09 | 64.27 | 63.09 | 63.80 | 1,345,028 | +0.32(+0.50%) |
Dec 04, 2023 | 60.62 | 63.58 | 60.62 | 63.49 | 1,809,105 | +2.71(+4.45%) |
Dec 01, 2023 | 60.55 | 60.97 | 59.90 | 60.78 | 707,121 | +0.27(+0.44%) |
Nov 30, 2023 | 60.59 | 61.10 | 60.27 | 60.51 | 1,046,875 | +0.25(+0.41%) |
Nov 29, 2023 | 60.26 | 60.91 | 60.15 | 60.27 | 688,029 | +0.40(+0.68%) |
Nov 28, 2023 | 60.26 | 60.33 | 59.85 | 59.86 | 503,201 | -0.54(-0.90%) |
Nov 27, 2023 | 60.19 | 60.82 | 60.05 | 60.40 | 809,659 | -0.17(-0.28%) |
Nov 24, 2023 | 60.32 | 60.87 | 60.12 | 60.57 | 357,109 | +0.32(+0.52%) |
Nov 22, 2023 | 60.11 | 60.38 | 59.49 | 60.26 | 654,404 | +0.61(+1.03%) |
Nov 21, 2023 | 59.57 | 60.06 | 59.29 | 59.64 | 533,231 | +0.02(+0.03%) |
Nov 20, 2023 | 59.91 | 60.07 | 59.52 | 59.62 | 672,843 | -0.42(-0.71%) |
Nov 17, 2023 | 59.48 | 60.19 | 59.43 | 60.05 | 880,567 | +1.02(+1.72%) |
Nov 16, 2023 | 59.57 | 59.85 | 58.80 | 59.03 | 728,193 | -0.76(-1.27%) |
Nov 15, 2023 | 59.87 | 60.80 | 59.58 | 59.79 | 1,191,976 | -0.11(-0.18%) |
Nov 14, 2023 | 58.62 | 59.94 | 58.36 | 59.90 | 878,063 | +2.31(+4.01%) |
Nov 13, 2023 | 56.99 | 57.69 | 56.78 | 57.59 | 798,889 | +0.37(+0.64%) |
Nov 10, 2023 | 56.72 | 57.56 | 56.32 | 57.22 | 949,150 | +0.66(+1.17%) |
Nov 09, 2023 | 57.59 | 57.82 | 56.49 | 56.56 | 934,764 | -0.86(-1.50%) |
Nov 08, 2023 | 57.90 | 57.98 | 56.79 | 57.42 | 1,059,430 | -0.41(-0.70%) |
Nov 07, 2023 | 58.16 | 58.29 | 57.60 | 57.83 | 996,898 | -0.53(-0.91%) |
Nov 06, 2023 | 58.10 | 58.54 | 57.08 | 58.36 | 1,368,380 | +0.00(+0.00%) |
Nov 03, 2023 | 60.09 | 60.14 | 58.15 | 58.36 | 1,558,663 | -1.68(-2.80%) |
Nov 02, 2023 | 56.29 | 60.48 | 55.68 | 60.04 | 2,839,176 | +7.18(+13.58%) |
Nov 01, 2023 | 53.90 | 53.90 | 52.24 | 52.86 | 1,816,905 | -0.89(-1.65%) |
Oct 31, 2023 | 53.66 | 54.06 | 53.48 | 53.75 | 814,106 | +0.34(+0.63%) |
Oct 30, 2023 | 53.42 | 54.02 | 53.28 | 53.41 | 816,417 | +0.46(+0.88%) |
Oct 27, 2023 | 53.68 | 53.70 | 52.65 | 52.95 | 729,920 | -0.75(-1.40%) |
Oct 26, 2023 | 53.25 | 54.07 | 53.15 | 53.70 | 814,979 | +0.55(+1.04%) |
Oct 25, 2023 | 53.20 | 53.71 | 53.04 | 53.14 | 570,447 | -0.35(-0.65%) |
Oct 24, 2023 | 53.04 | 53.88 | 52.91 | 53.49 | 711,138 | +0.62(+1.18%) |
Oct 23, 2023 | 53.01 | 53.91 | 52.84 | 52.87 | 1,075,246 | -0.41(-0.76%) |
Oct 20, 2023 | 54.02 | 54.29 | 53.05 | 53.27 | 957,319 | -0.78(-1.44%) |
Oct 19, 2023 | 54.97 | 55.39 | 53.87 | 54.05 | 1,643,374 | -1.07(-1.94%) |
Oct 18, 2023 | 55.37 | 55.63 | 54.95 | 55.12 | 919,068 | -0.49(-0.89%) |
Oct 17, 2023 | 54.40 | 56.07 | 54.38 | 55.61 | 1,226,856 | +1.02(+1.86%) |
Oct 16, 2023 | 53.48 | 54.81 | 53.22 | 54.60 | 793,614 | +1.42(+2.67%) |
Oct 13, 2023 | 53.10 | 53.56 | 53.03 | 53.17 | 925,985 | +0.17(+0.32%) |
Oct 12, 2023 | 54.29 | 54.42 | 52.59 | 53.01 | 814,375 | -1.32(-2.44%) |
Oct 11, 2023 | 55.01 | 55.16 | 53.97 | 54.33 | 977,589 | -0.64(-1.17%) |
Oct 10, 2023 | 54.52 | 55.18 | 54.28 | 54.97 | 1,246,530 | +0.34(+0.61%) |
Oct 09, 2023 | 53.74 | 54.74 | 53.67 | 54.64 | 819,739 | +0.81(+1.50%) |
Oct 06, 2023 | 53.82 | 54.30 | 53.57 | 53.83 | 637,801 | -0.15(-0.27%) |
Oct 05, 2023 | 54.18 | 54.50 | 53.40 | 53.97 | 977,574 | -0.30(-0.55%) |
Oct 04, 2023 | 54.07 | 54.39 | 53.84 | 54.27 | 1,007,690 | +0.05(+0.09%) |
Oct 03, 2023 | 54.09 | 54.51 | 53.49 | 54.22 | 1,990,228 | -0.73(-1.33%) |
Oct 02, 2023 | 56.27 | 56.42 | 54.33 | 54.95 | 1,669,274 | -1.48(-2.63%) |
Sep 29, 2023 | 56.32 | 57.23 | 56.31 | 56.43 | 2,191,590 | +0.56(+1.01%) |
Sep 28, 2023 | 56.22 | 56.43 | 55.39 | 55.87 | 1,532,999 | -0.39(-0.68%) |
Sep 27, 2023 | 57.13 | 57.36 | 55.86 | 56.26 | 1,403,547 | -0.75(-1.32%) |
Sep 26, 2023 | 57.53 | 57.74 | 56.87 | 57.01 | 1,239,456 | -0.80(-1.38%) |
Sep 25, 2023 | 58.27 | 58.00 | 57.75 | 57.81 | 729,049 | -0.59(-1.01%) |
Sep 22, 2023 | 58.65 | 58.96 | 58.40 | 58.40 | 895,983 | -0.22(-0.37%) |
Sep 21, 2023 | 59.94 | 59.94 | 58.57 | 58.62 | 695,552 | -1.56(-2.59%) |
Sep 20, 2023 | 59.70 | 60.90 | 59.58 | 60.18 | 671,146 | +0.61(+1.03%) |
Sep 19, 2023 | 59.99 | 60.01 | 59.51 | 59.56 | 883,736 | -0.62(-1.03%) |
Sep 18, 2023 | 60.16 | 60.36 | 59.71 | 60.19 | 810,274 | +0.20(+0.33%) |
Sep 15, 2023 | 60.89 | 60.93 | 59.65 | 59.99 | 2,286,535 | -0.85(-1.40%) |
Sep 14, 2023 | 60.21 | 60.86 | 59.97 | 60.84 | 687,694 | +0.98(+1.63%) |
Sep 13, 2023 | 59.87 | 60.19 | 59.68 | 59.86 | 849,470 | -0.09(-0.15%) |
Sep 12, 2023 | 59.63 | 60.09 | 59.44 | 59.95 | 693,732 | +0.24(+0.40%) |
Sep 11, 2023 | 60.22 | 60.39 | 59.02 | 59.71 | 894,913 | -0.36(-0.61%) |
Sep 08, 2023 | 59.88 | 60.31 | 59.58 | 60.08 | 713,625 | +0.35(+0.59%) |
Sep 07, 2023 | 60.83 | 61.00 | 59.44 | 59.72 | 1,377,210 | -1.20(-1.97%) |
Sep 06, 2023 | 60.86 | 61.55 | 60.48 | 60.92 | 583,722 | -0.15(-0.24%) |
Sep 05, 2023 | 62.37 | 62.61 | 60.82 | 61.07 | 1,136,237 | -1.65(-2.63%) |
Sep 01, 2023 | 62.36 | 62.81 | 61.99 | 62.72 | 799,822 | +0.69(+1.11%) |
Aug 31, 2023 | 62.58 | 62.74 | 61.97 | 62.03 | 750,901 | -0.56(-0.90%) |
Aug 30, 2023 | 62.63 | 62.87 | 62.49 | 62.59 | 624,876 | +0.12(+0.19%) |
Aug 29, 2023 | 62.58 | 62.75 | 61.65 | 62.48 | 918,657 | -0.11(-0.17%) |
Aug 28, 2023 | 62.45 | 63.06 | 62.24 | 62.58 | 618,825 | +0.43(+0.70%) |
Aug 25, 2023 | 62.12 | 62.42 | 61.70 | 62.15 | 685,328 | +0.28(+0.46%) |
Aug 24, 2023 | 61.04 | 62.03 | 60.87 | 61.87 | 654,402 | +0.21(+0.33%) |
Aug 23, 2023 | 60.86 | 61.82 | 60.69 | 61.66 | 603,217 | +0.98(+1.62%) |
Aug 22, 2023 | 60.99 | 61.55 | 60.47 | 60.68 | 607,913 | -0.33(-0.55%) |
Aug 21, 2023 | 60.65 | 61.33 | 60.65 | 61.01 | 666,472 | +0.25(+0.40%) |
Aug 18, 2023 | 60.73 | 61.31 | 60.55 | 60.77 | 824,680 | -0.28(-0.45%) |
Aug 17, 2023 | 61.04 | 61.60 | 60.98 | 61.04 | 677,602 | -0.03(-0.05%) |
Aug 16, 2023 | 60.98 | 61.28 | 60.73 | 61.07 | 620,054 | -0.09(-0.14%) |
Aug 15, 2023 | 61.26 | 61.62 | 60.80 | 61.16 | 891,292 | -0.55(-0.89%) |
Aug 14, 2023 | 62.33 | 62.40 | 60.76 | 61.71 | 1,006,220 | -0.78(-1.24%) |
Aug 11, 2023 | 62.31 | 63.34 | 62.25 | 62.49 | 651,268 | +0.08(+0.13%) |
Aug 10, 2023 | 62.27 | 63.41 | 62.27 | 62.41 | 986,091 | +0.40(+0.65%) |
Aug 09, 2023 | 62.16 | 62.67 | 61.66 | 62.00 | 603,307 | -0.04(-0.06%) |
Aug 08, 2023 | 61.61 | 62.23 | 60.87 | 62.04 | 953,048 | +0.22(+0.35%) |
Aug 07, 2023 | 64.11 | 64.38 | 61.75 | 61.83 | 1,058,225 | -2.29(-3.57%) |
Aug 04, 2023 | 63.79 | 65.33 | 63.46 | 64.12 | 934,608 | +0.55(+0.87%) |
Aug 03, 2023 | 62.41 | 63.77 | 62.20 | 63.57 | 1,385,254 | +0.98(+1.57%) |
Aug 02, 2023 | 63.89 | 64.79 | 62.04 | 62.58 | 2,898,921 | -3.55(-5.37%) |
Aug 01, 2023 | 65.42 | 66.63 | 65.09 | 66.13 | 1,310,595 | +0.62(+0.95%) |
Jul 31, 2023 | 65.95 | 65.95 | 65.06 | 65.51 | 940,022 | -0.19(-0.28%) |
Jul 28, 2023 | 66.19 | 66.36 | 65.27 | 65.70 | 733,737 | -0.13(-0.19%) |
Jul 27, 2023 | 66.16 | 66.37 | 65.42 | 65.83 | 761,566 | -0.33(-0.51%) |
Jul 26, 2023 | 66.39 | 66.76 | 65.86 | 66.16 | 1,049,106 | -0.24(-0.36%) |
Jul 25, 2023 | 64.90 | 66.53 | 64.80 | 66.40 | 770,082 | +1.37(+2.10%) |
Jul 24, 2023 | 65.63 | 65.86 | 64.95 | 65.03 | 987,762 | -0.64(-0.97%) |
Jul 21, 2023 | 66.68 | 66.75 | 65.62 | 65.67 | 1,006,337 | -0.67(-1.01%) |
Jul 20, 2023 | 65.86 | 66.52 | 64.96 | 66.34 | 1,073,868 | +0.86(+1.31%) |
Jul 19, 2023 | 64.45 | 65.53 | 63.36 | 65.48 | 2,594,101 | +0.90(+1.40%) |
Jul 18, 2023 | 64.75 | 64.88 | 63.71 | 64.58 | 1,458,323 | -0.03(-0.05%) |
Jul 17, 2023 | 65.67 | 65.89 | 64.00 | 64.61 | 1,556,065 | -1.33(-2.01%) |
Jul 14, 2023 | 65.84 | 65.99 | 64.73 | 65.94 | 869,197 | +0.33(+0.51%) |
Jul 13, 2023 | 65.32 | 65.88 | 64.69 | 65.60 | 895,260 | +0.39(+0.60%) |
Jul 12, 2023 | 65.08 | 65.35 | 64.54 | 65.21 | 892,389 | +0.73(+1.13%) |
Jul 11, 2023 | 63.28 | 64.58 | 63.11 | 64.48 | 870,643 | +1.39(+2.20%) |
Jul 10, 2023 | 63.31 | 64.19 | 63.07 | 63.09 | 634,136 | -0.22(-0.34%) |
Jul 07, 2023 | 63.41 | 64.27 | 63.19 | 63.31 | 1,083,376 | +0.03(+0.05%) |
Jul 06, 2023 | 62.71 | 63.38 | 62.39 | 63.28 | 995,017 | +0.15(+0.23%) |
Jul 05, 2023 | 64.11 | 64.25 | 63.02 | 63.13 | 855,657 | -1.26(-1.95%) |
Jul 03, 2023 | 63.01 | 64.79 | 62.96 | 64.39 | 743,376 | +0.90(+1.42%) |
Jun 30, 2023 | 63.87 | 63.96 | 63.43 | 63.49 | 1,632,402 | -0.20(-0.31%) |
Jun 29, 2023 | 62.92 | 64.03 | 62.85 | 63.68 | 661,429 | +0.71(+1.12%) |
Jun 28, 2023 | 62.90 | 63.17 | 62.66 | 62.98 | 808,652 | -0.03(-0.05%) |
Jun 27, 2023 | 62.88 | 63.48 | 62.78 | 63.01 | 628,280 | +0.00(+0.00%) |
Jun 26, 2023 | 62.29 | 63.60 | 62.29 | 63.01 | 771,840 | +0.52(+0.83%) |
Jun 23, 2023 | 63.87 | 64.40 | 62.33 | 62.49 | 2,082,157 | -1.90(-2.95%) |
Jun 22, 2023 | 64.67 | 64.67 | 63.74 | 64.38 | 815,387 | -0.18(-0.27%) |
Jun 21, 2023 | 64.06 | 64.79 | 63.70 | 64.56 | 765,738 | +0.35(+0.55%) |
Jun 20, 2023 | 64.77 | 65.04 | 63.78 | 64.21 | 804,505 | -0.87(-1.34%) |
Jun 16, 2023 | 65.30 | 65.70 | 64.73 | 65.08 | 1,980,374 | -0.03(-0.05%) |
Jun 15, 2023 | 63.78 | 65.17 | 63.40 | 65.11 | 830,127 | +0.50(+0.78%) |
Jun 14, 2023 | 65.44 | 65.95 | 64.45 | 64.61 | 974,516 | -0.69(-1.05%) |
Jun 13, 2023 | 64.00 | 65.67 | 63.62 | 65.30 | 1,152,443 | +1.71(+2.69%) |
Jun 12, 2023 | 62.92 | 63.60 | 62.74 | 63.58 | 587,163 | +0.86(+1.37%) |
Jun 09, 2023 | 62.96 | 63.45 | 62.36 | 62.72 | 736,863 | -0.32(-0.51%) |
Jun 08, 2023 | 63.80 | 63.91 | 63.03 | 63.04 | 808,675 | -0.75(-1.18%) |
Jun 07, 2023 | 63.25 | 63.89 | 63.13 | 63.80 | 720,906 | +0.43(+0.68%) |
Jun 06, 2023 | 61.90 | 63.41 | 61.87 | 63.37 | 924,923 | +1.15(+1.84%) |
Jun 05, 2023 | 62.92 | 63.28 | 62.05 | 62.22 | 887,266 | -1.06(-1.67%) |
Jun 02, 2023 | 62.88 | 63.35 | 62.64 | 63.28 | 902,928 | +0.75(+1.21%) |
Jun 01, 2023 | 62.51 | 62.80 | 62.14 | 62.53 | 1,194,251 | +0.25(+0.41%) |
May 31, 2023 | 63.20 | 63.20 | 62.02 | 62.27 | 1,221,384 | -0.99(-1.56%) |
May 30, 2023 | 62.94 | 63.45 | 62.69 | 63.26 | 978,350 | +0.24(+0.39%) |
May 26, 2023 | 62.09 | 63.17 | 61.58 | 63.02 | 918,392 | +1.42(+2.30%) |
May 25, 2023 | 62.40 | 62.61 | 61.54 | 61.60 | 684,108 | -0.68(-1.08%) |
May 24, 2023 | 62.41 | 62.66 | 61.82 | 62.27 | 1,041,523 | -0.25(-0.41%) |
May 23, 2023 | 63.23 | 63.23 | 61.40 | 62.53 | 1,531,709 | -0.95(-1.50%) |
May 22, 2023 | 64.15 | 64.30 | 63.34 | 63.48 | 1,037,354 | -0.65(-1.01%) |
May 19, 2023 | 64.23 | 64.37 | 63.83 | 64.12 | 869,802 | +0.03(+0.05%) |
May 18, 2023 | 64.00 | 64.19 | 63.64 | 64.09 | 590,414 | +0.08(+0.12%) |
May 17, 2023 | 63.91 | 64.35 | 63.50 | 64.01 | 862,671 | +0.39(+0.62%) |
May 16, 2023 | 63.93 | 63.94 | 63.49 | 63.62 | 734,435 | -0.61(-0.95%) |
May 15, 2023 | 64.59 | 64.87 | 63.99 | 64.23 | 545,893 | -0.46(-0.71%) |
May 12, 2023 | 64.88 | 65.29 | 63.99 | 64.69 | 595,120 | +0.06(+0.09%) |
May 11, 2023 | 64.90 | 65.33 | 64.06 | 64.63 | 650,655 | -0.70(-1.06%) |
May 10, 2023 | 64.80 | 65.36 | 64.35 | 65.33 | 561,428 | +0.70(+1.09%) |
May 09, 2023 | 64.22 | 64.80 | 63.96 | 64.62 | 645,012 | +0.44(+0.69%) |
May 08, 2023 | 63.63 | 64.24 | 63.44 | 64.18 | 931,337 | +0.47(+0.74%) |
May 05, 2023 | 63.96 | 64.56 | 63.58 | 63.71 | 804,100 | +0.28(+0.45%) |
May 04, 2023 | 64.47 | 64.88 | 63.31 | 63.43 | 1,248,738 | -1.38(-2.13%) |
May 03, 2023 | 66.74 | 68.02 | 64.61 | 64.81 | 1,953,750 | -1.84(-2.76%) |
May 02, 2023 | 66.57 | 67.57 | 63.77 | 66.65 | 3,762,066 | -3.45(-4.92%) |
May 01, 2023 | 69.01 | 70.27 | 68.54 | 70.09 | 1,634,055 | +1.38(+2.01%) |
Apr 28, 2023 | 68.62 | 69.31 | 68.49 | 68.71 | 987,092 | +0.11(+0.16%) |
Apr 27, 2023 | 68.45 | 68.84 | 67.99 | 68.61 | 826,542 | -0.06(-0.09%) |
Apr 26, 2023 | 67.95 | 68.78 | 67.72 | 68.66 | 1,085,546 | +0.53(+0.78%) |
Apr 25, 2023 | 68.73 | 68.73 | 68.02 | 68.14 | 729,370 | -0.65(-0.94%) |
Apr 24, 2023 | 68.91 | 69.30 | 68.65 | 68.78 | 602,697 | -0.28(-0.41%) |
Apr 21, 2023 | 69.09 | 69.23 | 68.75 | 69.07 | 676,238 | +0.19(+0.27%) |
Apr 20, 2023 | 68.91 | 69.11 | 68.71 | 68.88 | 405,740 | -0.27(-0.40%) |
Apr 19, 2023 | 69.41 | 69.86 | 68.92 | 69.15 | 577,251 | -0.16(-0.23%) |
Apr 18, 2023 | 69.66 | 69.90 | 69.19 | 69.31 | 747,787 | -0.42(-0.60%) |
Apr 17, 2023 | 69.78 | 69.86 | 69.11 | 69.73 | 607,132 | +0.00(+0.00%) |
Apr 14, 2023 | 70.04 | 70.72 | 69.59 | 69.73 | 708,875 | -0.54(-0.77%) |
Apr 13, 2023 | 70.23 | 70.37 | 69.36 | 70.27 | 871,310 | +0.31(+0.45%) |
Apr 12, 2023 | 70.68 | 70.86 | 69.71 | 69.96 | 975,443 | -0.63(-0.89%) |
Apr 11, 2023 | 68.63 | 70.77 | 68.49 | 70.58 | 1,348,878 | +1.92(+2.79%) |
Apr 10, 2023 | 68.00 | 68.73 | 67.03 | 68.66 | 1,213,751 | +0.29(+0.43%) |
Apr 06, 2023 | 68.82 | 68.82 | 67.53 | 68.37 | 1,181,599 | -0.42(-0.61%) |
Apr 05, 2023 | 67.89 | 68.91 | 67.89 | 68.79 | 766,203 | +1.04(+1.53%) |
Apr 04, 2023 | 67.70 | 67.90 | 67.03 | 67.75 | 674,827 | +0.08(+0.12%) |