Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.49 | 56.48 | 56.48 | 56.52 | 1,079,892 | +0.04(+0.07%) |
Mar 27, 2024 | 54.99 | 56.61 | 54.86 | 56.48 | 1,298,579 | +1.87(+3.42%) |
Mar 26, 2024 | 56.16 | 56.23 | 54.05 | 54.61 | 1,360,665 | -1.31(-2.34%) |
Mar 25, 2024 | 54.53 | 56.00 | 54.53 | 55.92 | 2,592,669 | +1.08(+1.97%) |
Mar 22, 2024 | 56.09 | 56.26 | 54.70 | 54.84 | 1,212,786 | -1.22(-2.18%) |
Mar 21, 2024 | 54.33 | 56.11 | 54.31 | 56.06 | 1,687,246 | +1.78(+3.28%) |
Mar 20, 2024 | 54.22 | 54.69 | 53.91 | 54.28 | 1,215,939 | -0.08(-0.15%) |
Mar 19, 2024 | 53.33 | 54.42 | 53.33 | 54.36 | 1,286,641 | +1.07(+2.01%) |
Mar 18, 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 1,230,314 | -0.02(-0.04%) |
Mar 15, 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 3,942,927 | +0.34(+0.64%) |
Mar 14, 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 1,676,940 | -0.07(-0.13%) |
Mar 13, 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 1,287,693 | -0.05(-0.09%) |
Mar 12, 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 1,257,413 | +0.52(+0.99%) |
Mar 11, 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 1,809,782 | +0.82(+1.58%) |
Mar 08, 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 1,680,703 | +0.39(+0.76%) |
Mar 07, 2024 | 51.51 | 52.20 | 51.03 | 51.36 | 1,581,542 | +0.02(+0.04%) |
Mar 06, 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 1,176,920 | +0.61(+1.20%) |
Mar 05, 2024 | 49.94 | 50.79 | 49.86 | 50.73 | 1,320,480 | +0.36(+0.71%) |
Mar 04, 2024 | 50.07 | 50.97 | 50.07 | 50.37 | 1,643,826 | +0.12(+0.24%) |
Mar 01, 2024 | 50.25 | 50.84 | 49.20 | 50.25 | 1,324,247 | -0.04(-0.08%) |
Feb 29, 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 2,028,660 | -0.13(-0.26%) |
Feb 28, 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 1,200,469 | +0.14(+0.28%) |
Feb 27, 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 1,992,361 | +1.61(+3.31%) |
Feb 26, 2024 | 49.65 | 49.67 | 48.63 | 48.67 | 1,407,860 | -0.92(-1.86%) |
Feb 23, 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 1,651,511 | -0.57(-1.14%) |
Feb 22, 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 1,672,197 | +0.07(+0.14%) |
Feb 21, 2024 | 49.88 | 50.72 | 49.73 | 50.09 | 1,467,375 | -0.10(-0.20%) |
Feb 20, 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 1,649,266 | -0.59(-1.16%) |
Feb 16, 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 1,330,992 | -0.27(-0.53%) |
Feb 15, 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 2,889,352 | -1.64(-3.11%) |
Feb 14, 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 3,748,880 | +2.09(+4.13%) |
Feb 13, 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 7,514,400 | -0.69(-1.35%) |
Feb 12, 2024 | 50.50 | 51.66 | 50.30 | 51.29 | 3,382,511 | +0.70(+1.38%) |
Feb 09, 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 1,443,265 | -0.09(-0.18%) |
Feb 08, 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 1,476,911 | +0.78(+1.56%) |
Feb 07, 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 1,727,615 | +0.66(+1.34%) |
Feb 06, 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 1,526,459 | +0.10(+0.20%) |
Feb 05, 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 1,571,076 | -0.93(-1.86%) |
Feb 02, 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 1,279,542 | +0.12(+0.24%) |
Feb 01, 2024 | 49.12 | 50.06 | 48.83 | 49.95 | 1,042,633 | +1.00(+2.04%) |
Jan 31, 2024 | 49.98 | 50.38 | 48.82 | 48.95 | 2,040,217 | -1.03(-2.06%) |
Jan 30, 2024 | 50.45 | 50.59 | 49.92 | 49.98 | 1,188,793 | -0.72(-1.42%) |
Jan 29, 2024 | 50.35 | 50.78 | 50.03 | 50.70 | 1,415,698 | +0.30(+0.59%) |
Jan 26, 2024 | 49.91 | 50.76 | 49.78 | 50.40 | 1,600,897 | +1.02(+2.06%) |
Jan 25, 2024 | 48.21 | 49.63 | 47.95 | 49.39 | 1,717,838 | +1.93(+4.07%) |
Jan 24, 2024 | 48.12 | 48.14 | 47.35 | 47.46 | 1,113,521 | -0.19(-0.39%) |
Jan 23, 2024 | 48.24 | 48.51 | 47.26 | 47.64 | 1,185,497 | -0.07(-0.14%) |
Jan 22, 2024 | 47.90 | 48.13 | 47.47 | 47.71 | 1,538,510 | +0.12(+0.25%) |
Jan 19, 2024 | 47.07 | 47.78 | 46.42 | 47.59 | 1,553,132 | +0.59(+1.26%) |
Jan 18, 2024 | 46.98 | 47.08 | 46.46 | 47.00 | 1,341,792 | +0.41(+0.89%) |
Jan 17, 2024 | 45.89 | 46.62 | 45.56 | 46.59 | 1,893,160 | +0.13(+0.28%) |
Jan 16, 2024 | 47.57 | 47.58 | 46.01 | 46.46 | 2,070,313 | -1.48(-3.09%) |
Jan 12, 2024 | 49.16 | 49.43 | 47.53 | 47.94 | 1,328,729 | -0.88(-1.80%) |
Jan 11, 2024 | 49.98 | 49.98 | 47.99 | 48.82 | 2,185,537 | -1.23(-2.46%) |
Jan 10, 2024 | 49.53 | 50.13 | 49.35 | 50.05 | 1,605,589 | +0.65(+1.31%) |
Jan 09, 2024 | 48.73 | 49.50 | 48.42 | 49.40 | 1,613,236 | +0.23(+0.47%) |
Jan 08, 2024 | 47.75 | 49.33 | 47.68 | 49.17 | 1,700,590 | +1.46(+3.06%) |
Jan 05, 2024 | 47.58 | 48.16 | 47.33 | 47.71 | 1,413,260 | +0.02(+0.04%) |
Jan 04, 2024 | 47.18 | 47.76 | 46.74 | 47.69 | 1,472,328 | +0.25(+0.52%) |
Jan 03, 2024 | 48.72 | 48.72 | 47.19 | 47.45 | 2,170,576 | -1.77(-3.59%) |
Jan 02, 2024 | 49.59 | 50.46 | 49.00 | 49.21 | 1,837,917 | -1.14(-2.27%) |
Dec 29, 2023 | 50.51 | 50.87 | 50.07 | 50.35 | 875,504 | -0.40(-0.80%) |
Dec 28, 2023 | 50.10 | 50.80 | 49.88 | 50.76 | 960,409 | +0.46(+0.92%) |
Dec 27, 2023 | 50.72 | 50.82 | 49.76 | 50.30 | 856,653 | -0.39(-0.78%) |
Dec 26, 2023 | 50.28 | 50.80 | 50.03 | 50.69 | 965,537 | +0.37(+0.74%) |
Dec 22, 2023 | 50.29 | 51.03 | 49.98 | 50.32 | 853,978 | -0.06(-0.12%) |
Dec 21, 2023 | 49.82 | 50.55 | 49.73 | 50.37 | 1,152,060 | +1.07(+2.16%) |
Dec 20, 2023 | 50.57 | 51.12 | 49.30 | 49.31 | 1,804,341 | -1.36(-2.69%) |
Dec 19, 2023 | 51.49 | 51.86 | 50.61 | 50.67 | 1,886,393 | -0.58(-1.14%) |
Dec 18, 2023 | 49.56 | 51.84 | 49.07 | 51.25 | 2,336,357 | +1.57(+3.16%) |
Dec 15, 2023 | 50.45 | 50.66 | 49.17 | 49.68 | 3,372,114 | -0.90(-1.77%) |
Dec 14, 2023 | 50.11 | 51.19 | 49.64 | 50.58 | 2,495,544 | +1.41(+2.87%) |
Dec 13, 2023 | 47.70 | 49.81 | 47.17 | 49.17 | 3,311,162 | +1.47(+3.08%) |
Dec 12, 2023 | 47.06 | 48.34 | 46.44 | 47.70 | 3,767,545 | -0.51(-1.06%) |
Dec 11, 2023 | 48.13 | 48.51 | 47.48 | 48.21 | 1,752,053 | +0.19(+0.39%) |
Dec 08, 2023 | 47.86 | 48.55 | 47.70 | 48.03 | 1,550,464 | -0.01(-0.02%) |
Dec 07, 2023 | 47.36 | 48.20 | 46.76 | 48.04 | 1,536,195 | +0.85(+1.81%) |
Dec 06, 2023 | 47.41 | 47.99 | 46.92 | 47.18 | 1,164,901 | -0.12(-0.26%) |
Dec 05, 2023 | 48.23 | 48.31 | 47.18 | 47.31 | 1,714,739 | -1.05(-2.16%) |
Dec 04, 2023 | 47.69 | 49.21 | 47.69 | 48.35 | 2,647,835 | +0.56(+1.18%) |
Dec 01, 2023 | 45.52 | 48.01 | 45.23 | 47.79 | 2,008,208 | +2.02(+4.42%) |
Nov 30, 2023 | 45.87 | 46.21 | 45.41 | 45.77 | 3,048,054 | -0.02(-0.04%) |
Nov 29, 2023 | 45.36 | 46.17 | 45.36 | 45.79 | 1,697,766 | +0.71(+1.58%) |
Nov 28, 2023 | 44.64 | 45.40 | 44.23 | 45.08 | 1,509,258 | +0.35(+0.77%) |
Nov 27, 2023 | 45.26 | 45.27 | 44.61 | 44.73 | 1,196,570 | -0.78(-1.71%) |
Nov 24, 2023 | 45.16 | 45.56 | 44.91 | 45.51 | 488,829 | +0.52(+1.16%) |
Nov 22, 2023 | 44.44 | 45.37 | 44.43 | 44.99 | 1,360,377 | +0.53(+1.20%) |
Nov 21, 2023 | 43.74 | 44.74 | 43.14 | 44.46 | 1,856,141 | +0.40(+0.92%) |
Nov 20, 2023 | 44.64 | 44.67 | 43.59 | 44.05 | 1,378,377 | -0.47(-1.06%) |
Nov 17, 2023 | 45.01 | 45.03 | 44.07 | 44.53 | 1,199,905 | +0.02(+0.04%) |
Nov 16, 2023 | 46.08 | 46.31 | 44.09 | 44.51 | 1,523,285 | -1.68(-3.63%) |
Nov 15, 2023 | 44.59 | 46.55 | 44.59 | 46.18 | 3,233,294 | +1.69(+3.79%) |
Nov 14, 2023 | 43.30 | 45.09 | 43.25 | 44.50 | 1,801,896 | +2.21(+5.22%) |
Nov 13, 2023 | 42.41 | 42.82 | 42.10 | 42.29 | 2,185,142 | -0.23(-0.53%) |
Nov 10, 2023 | 42.61 | 42.77 | 42.07 | 42.51 | 1,712,507 | -0.15(-0.35%) |
Nov 09, 2023 | 43.69 | 43.91 | 42.62 | 42.66 | 1,783,625 | -0.77(-1.77%) |
Nov 08, 2023 | 44.85 | 44.87 | 43.37 | 43.43 | 2,390,811 | -1.38(-3.08%) |
Nov 07, 2023 | 44.87 | 45.39 | 44.77 | 44.81 | 1,614,487 | -0.38(-0.85%) |
Nov 06, 2023 | 46.45 | 46.73 | 45.00 | 45.20 | 1,959,741 | -1.09(-2.36%) |
Nov 03, 2023 | 46.66 | 47.17 | 45.90 | 46.29 | 2,025,237 | +0.42(+0.92%) |
Nov 02, 2023 | 45.86 | 46.87 | 45.55 | 45.87 | 1,869,005 | +0.47(+1.04%) |
Nov 01, 2023 | 44.39 | 45.64 | 44.04 | 45.39 | 2,292,684 | +0.87(+1.95%) |
Oct 31, 2023 | 43.67 | 45.05 | 42.69 | 44.53 | 4,953,709 | +0.80(+1.83%) |
Oct 30, 2023 | 44.87 | 45.94 | 43.40 | 43.73 | 4,950,202 | -0.78(-1.75%) |
Oct 27, 2023 | 46.94 | 46.97 | 44.19 | 44.50 | 3,714,476 | -2.46(-5.23%) |
Oct 26, 2023 | 45.20 | 48.81 | 45.02 | 46.96 | 7,944,988 | -6.19(-11.65%) |
Oct 25, 2023 | 53.02 | 53.25 | 52.20 | 53.15 | 1,841,097 | -0.23(-0.44%) |
Oct 24, 2023 | 52.71 | 53.64 | 52.64 | 53.39 | 1,454,776 | +0.77(+1.46%) |
Oct 23, 2023 | 54.00 | 54.00 | 52.43 | 52.62 | 1,781,724 | -1.81(-3.32%) |
Oct 20, 2023 | 54.78 | 55.10 | 53.48 | 54.43 | 1,448,686 | -0.54(-0.99%) |
Oct 19, 2023 | 56.26 | 56.38 | 54.84 | 54.97 | 989,038 | -1.35(-2.40%) |
Oct 18, 2023 | 56.41 | 56.67 | 55.83 | 56.32 | 1,083,556 | -0.39(-0.68%) |
Oct 17, 2023 | 54.95 | 57.29 | 54.65 | 56.71 | 2,342,197 | +1.54(+2.80%) |
Oct 16, 2023 | 54.81 | 55.74 | 54.26 | 55.16 | 1,402,639 | +0.81(+1.48%) |
Oct 13, 2023 | 53.78 | 54.55 | 53.28 | 54.36 | 1,729,652 | +0.34(+0.63%) |
Oct 12, 2023 | 56.54 | 56.64 | 53.65 | 54.02 | 2,507,001 | -2.52(-4.46%) |
Oct 11, 2023 | 57.92 | 58.16 | 56.14 | 56.54 | 1,850,454 | -1.28(-2.22%) |
Oct 10, 2023 | 57.09 | 58.32 | 57.03 | 57.82 | 1,749,374 | +0.80(+1.40%) |
Oct 09, 2023 | 57.01 | 57.12 | 56.15 | 57.03 | 1,172,496 | -0.02(-0.03%) |
Oct 06, 2023 | 57.80 | 57.99 | 56.07 | 57.05 | 1,868,968 | -1.12(-1.92%) |
Oct 05, 2023 | 60.34 | 60.34 | 58.12 | 58.16 | 1,537,474 | -2.31(-3.82%) |
Oct 04, 2023 | 61.07 | 61.46 | 60.06 | 60.47 | 1,545,496 | -0.68(-1.11%) |
Oct 03, 2023 | 62.18 | 62.34 | 60.88 | 61.15 | 1,919,680 | -1.25(-2.01%) |
Oct 02, 2023 | 63.86 | 63.99 | 62.23 | 62.41 | 1,498,119 | -1.81(-2.81%) |
Sep 29, 2023 | 64.18 | 64.65 | 63.77 | 64.21 | 1,026,031 | +0.54(+0.85%) |
Sep 28, 2023 | 62.84 | 63.74 | 62.70 | 63.67 | 1,185,879 | +0.57(+0.91%) |
Sep 27, 2023 | 64.60 | 64.76 | 62.82 | 63.10 | 1,933,054 | -0.27(-0.43%) |
Sep 26, 2023 | 64.16 | 64.50 | 63.32 | 63.37 | 942,282 | -1.35(-2.09%) |
Sep 25, 2023 | 63.33 | 65.06 | 63.71 | 64.72 | 1,504,185 | +1.39(+2.19%) |
Sep 22, 2023 | 64.58 | 64.93 | 63.26 | 63.33 | 1,063,739 | -1.22(-1.89%) |
Sep 21, 2023 | 64.38 | 65.11 | 64.29 | 64.55 | 886,357 | -0.17(-0.26%) |
Sep 20, 2023 | 64.33 | 65.34 | 64.33 | 64.72 | 1,020,985 | +0.37(+0.57%) |
Sep 19, 2023 | 63.93 | 64.58 | 63.81 | 64.35 | 974,043 | +0.26(+0.41%) |
Sep 18, 2023 | 64.53 | 64.95 | 63.87 | 64.09 | 1,545,391 | -0.35(-0.54%) |
Sep 15, 2023 | 65.45 | 65.72 | 64.32 | 64.44 | 4,011,047 | -1.71(-2.58%) |
Sep 14, 2023 | 67.46 | 67.58 | 66.12 | 66.14 | 1,729,382 | -1.02(-1.52%) |
Sep 13, 2023 | 68.28 | 68.54 | 66.92 | 67.16 | 1,818,322 | -1.15(-1.68%) |
Sep 12, 2023 | 67.98 | 68.84 | 67.71 | 68.31 | 1,175,055 | +0.59(+0.87%) |
Sep 11, 2023 | 68.17 | 68.85 | 67.49 | 67.72 | 1,444,834 | -0.18(-0.27%) |
Sep 08, 2023 | 68.19 | 68.37 | 67.58 | 67.90 | 2,011,188 | -0.40(-0.58%) |
Sep 07, 2023 | 70.35 | 70.42 | 67.49 | 68.30 | 2,920,489 | -2.50(-3.52%) |
Sep 06, 2023 | 70.52 | 71.43 | 70.35 | 70.80 | 2,445,406 | +0.27(+0.39%) |
Sep 05, 2023 | 70.54 | 70.79 | 69.47 | 70.52 | 2,279,350 | -0.15(-0.21%) |
Sep 01, 2023 | 70.27 | 70.81 | 69.91 | 70.67 | 1,291,226 | +0.77(+1.10%) |
Aug 31, 2023 | 69.57 | 70.52 | 69.32 | 69.90 | 1,470,353 | +0.55(+0.80%) |
Aug 30, 2023 | 69.26 | 69.38 | 68.56 | 69.35 | 1,086,922 | +0.43(+0.62%) |
Aug 29, 2023 | 68.59 | 69.14 | 67.86 | 68.92 | 1,562,591 | +0.33(+0.48%) |
Aug 28, 2023 | 67.82 | 68.82 | 67.43 | 68.59 | 2,150,770 | +0.94(+1.39%) |
Aug 25, 2023 | 66.12 | 68.32 | 65.89 | 67.65 | 3,467,463 | +3.62(+5.66%) |
Aug 24, 2023 | 64.70 | 64.86 | 63.73 | 64.03 | 1,763,249 | -0.86(-1.33%) |
Aug 23, 2023 | 65.02 | 65.58 | 64.38 | 64.89 | 1,694,872 | -0.84(-1.28%) |
Aug 22, 2023 | 63.58 | 66.49 | 63.54 | 65.74 | 4,139,595 | +4.33(+7.05%) |
Aug 21, 2023 | 61.75 | 62.35 | 61.18 | 61.41 | 925,995 | -0.50(-0.80%) |
Aug 18, 2023 | 61.24 | 62.09 | 60.97 | 61.90 | 783,985 | +0.08(+0.13%) |
Aug 17, 2023 | 62.98 | 63.67 | 61.81 | 61.82 | 920,643 | -0.93(-1.49%) |
Aug 16, 2023 | 61.90 | 63.17 | 61.89 | 62.76 | 941,510 | +0.59(+0.95%) |
Aug 15, 2023 | 63.25 | 63.64 | 61.98 | 62.16 | 1,488,626 | -1.54(-2.42%) |
Aug 14, 2023 | 63.60 | 63.85 | 62.55 | 63.71 | 1,502,797 | -0.15(-0.23%) |
Aug 11, 2023 | 63.11 | 64.02 | 62.81 | 63.85 | 928,855 | +0.66(+1.04%) |
Aug 10, 2023 | 64.48 | 64.69 | 63.14 | 63.19 | 891,407 | -0.94(-1.47%) |
Aug 09, 2023 | 63.79 | 64.56 | 63.56 | 64.14 | 1,305,992 | +0.37(+0.58%) |
Aug 08, 2023 | 62.29 | 63.84 | 62.14 | 63.77 | 1,753,686 | +0.87(+1.39%) |
Aug 07, 2023 | 61.81 | 63.07 | 61.53 | 62.89 | 1,824,778 | +1.00(+1.62%) |
Aug 04, 2023 | 63.26 | 63.28 | 61.41 | 61.89 | 2,448,432 | -1.30(-2.06%) |
Aug 03, 2023 | 64.08 | 65.91 | 62.61 | 63.19 | 4,209,449 | +0.70(+1.12%) |
Aug 02, 2023 | 62.51 | 62.63 | 61.82 | 62.49 | 2,437,780 | -0.17(-0.28%) |
Aug 01, 2023 | 62.29 | 63.11 | 62.25 | 62.67 | 1,453,032 | -0.01(-0.02%) |
Jul 31, 2023 | 62.65 | 63.25 | 61.61 | 62.68 | 6,518,773 | +2.49(+4.13%) |
Jul 28, 2023 | 61.25 | 61.25 | 59.91 | 60.19 | 1,547,129 | -0.17(-0.29%) |
Jul 27, 2023 | 61.68 | 62.02 | 60.16 | 60.37 | 1,575,593 | -1.13(-1.84%) |
Jul 26, 2023 | 60.96 | 61.54 | 60.68 | 61.50 | 944,110 | +0.38(+0.63%) |
Jul 25, 2023 | 62.39 | 62.39 | 61.04 | 61.12 | 1,186,839 | -1.27(-2.03%) |
Jul 24, 2023 | 61.73 | 62.45 | 61.36 | 62.38 | 1,227,517 | +0.98(+1.59%) |
Jul 21, 2023 | 61.55 | 61.83 | 60.85 | 61.40 | 1,076,529 | +0.12(+0.19%) |
Jul 20, 2023 | 61.92 | 62.00 | 60.58 | 61.29 | 1,076,442 | -0.74(-1.19%) |
Jul 19, 2023 | 60.93 | 62.13 | 60.78 | 62.03 | 1,590,630 | +1.35(+2.23%) |
Jul 18, 2023 | 61.61 | 62.29 | 60.41 | 60.67 | 1,423,899 | -0.77(-1.25%) |
Jul 17, 2023 | 61.52 | 61.88 | 60.73 | 61.44 | 2,190,449 | -0.10(-0.16%) |
Jul 14, 2023 | 62.74 | 62.74 | 61.30 | 61.54 | 1,075,293 | -1.22(-1.94%) |
Jul 13, 2023 | 62.52 | 63.06 | 62.15 | 62.76 | 1,190,889 | +0.46(+0.74%) |
Jul 12, 2023 | 62.69 | 62.83 | 62.01 | 62.30 | 1,660,897 | +0.08(+0.12%) |
Jul 11, 2023 | 61.53 | 62.26 | 60.94 | 62.22 | 1,433,489 | +0.70(+1.14%) |
Jul 10, 2023 | 62.00 | 62.40 | 61.38 | 61.52 | 2,071,262 | -0.46(-0.74%) |
Jul 07, 2023 | 61.63 | 62.61 | 61.44 | 61.98 | 1,687,278 | +0.25(+0.40%) |
Jul 06, 2023 | 60.82 | 61.78 | 60.33 | 61.73 | 1,538,825 | +0.06(+0.09%) |
Jul 05, 2023 | 61.87 | 62.03 | 61.27 | 61.67 | 1,458,424 | -0.53(-0.85%) |
Jul 03, 2023 | 62.13 | 62.55 | 62.11 | 62.20 | 766,225 | +0.02(+0.03%) |
Jun 30, 2023 | 61.98 | 62.40 | 61.55 | 62.18 | 1,325,889 | +0.90(+1.47%) |
Jun 29, 2023 | 60.74 | 61.43 | 60.64 | 61.28 | 1,406,604 | +0.54(+0.89%) |
Jun 28, 2023 | 60.11 | 60.74 | 59.78 | 60.74 | 1,306,066 | +0.64(+1.06%) |
Jun 27, 2023 | 58.63 | 60.17 | 58.60 | 60.10 | 1,031,067 | +1.56(+2.66%) |
Jun 26, 2023 | 57.86 | 58.60 | 57.86 | 58.54 | 840,849 | +0.94(+1.63%) |
Jun 23, 2023 | 57.42 | 57.75 | 56.68 | 57.60 | 2,183,609 | -0.26(-0.45%) |
Jun 22, 2023 | 57.67 | 57.96 | 57.45 | 57.86 | 908,689 | +0.07(+0.12%) |
Jun 21, 2023 | 58.77 | 58.83 | 57.75 | 57.79 | 1,447,567 | -1.22(-2.07%) |
Jun 20, 2023 | 58.65 | 59.22 | 58.32 | 59.01 | 1,408,063 | +0.02(+0.03%) |
Jun 16, 2023 | 59.44 | 59.78 | 58.62 | 58.99 | 2,445,077 | -0.16(-0.28%) |
Jun 15, 2023 | 59.15 | 59.56 | 58.71 | 59.16 | 1,750,881 | -0.28(-0.47%) |
Jun 14, 2023 | 60.61 | 61.32 | 59.39 | 59.44 | 2,214,607 | -0.92(-1.53%) |
Jun 13, 2023 | 59.31 | 60.39 | 59.04 | 60.36 | 1,409,454 | +1.05(+1.76%) |
Jun 12, 2023 | 58.02 | 59.40 | 57.88 | 59.31 | 1,110,947 | +1.43(+2.47%) |
Jun 09, 2023 | 58.79 | 59.16 | 57.80 | 57.88 | 920,832 | -0.77(-1.31%) |
Jun 08, 2023 | 58.57 | 59.07 | 57.98 | 58.65 | 895,253 | -0.05(-0.08%) |
Jun 07, 2023 | 57.90 | 59.01 | 57.65 | 58.70 | 1,242,731 | +1.15(+2.00%) |
Jun 06, 2023 | 57.91 | 58.09 | 57.30 | 57.54 | 1,242,158 | +0.05(+0.08%) |
Jun 05, 2023 | 57.77 | 57.93 | 57.30 | 57.50 | 1,383,992 | -0.12(-0.22%) |
Jun 02, 2023 | 58.27 | 58.35 | 57.51 | 57.62 | 1,703,295 | +0.00(+0.00%) |
Jun 01, 2023 | 56.12 | 57.78 | 56.12 | 57.62 | 1,765,783 | +0.64(+1.13%) |
May 31, 2023 | 57.62 | 57.77 | 56.53 | 56.98 | 3,113,167 | -1.05(-1.80%) |
May 30, 2023 | 58.18 | 58.29 | 57.41 | 58.02 | 1,193,196 | +0.36(+0.62%) |
May 26, 2023 | 57.27 | 58.67 | 56.99 | 57.67 | 1,324,170 | +0.34(+0.59%) |
May 25, 2023 | 58.23 | 58.23 | 56.99 | 57.33 | 1,371,130 | -0.77(-1.32%) |
May 24, 2023 | 58.46 | 58.49 | 57.56 | 58.10 | 1,198,941 | -0.26(-0.44%) |
May 23, 2023 | 57.73 | 58.87 | 57.49 | 58.36 | 1,284,240 | +0.36(+0.63%) |
May 22, 2023 | 58.04 | 58.19 | 57.43 | 57.99 | 1,198,246 | +0.09(+0.15%) |
May 19, 2023 | 59.57 | 60.20 | 57.58 | 57.91 | 2,044,406 | -1.61(-2.71%) |
May 18, 2023 | 59.41 | 59.63 | 58.73 | 59.52 | 1,023,074 | +0.01(+0.02%) |
May 17, 2023 | 59.61 | 59.72 | 58.74 | 59.51 | 1,715,538 | +0.16(+0.28%) |
May 16, 2023 | 59.37 | 59.55 | 58.39 | 59.35 | 1,429,261 | -0.52(-0.87%) |
May 15, 2023 | 58.79 | 60.16 | 58.78 | 59.87 | 2,071,007 | +1.12(+1.91%) |
May 12, 2023 | 57.84 | 58.83 | 57.60 | 58.74 | 1,656,872 | +1.12(+1.95%) |
May 11, 2023 | 57.37 | 57.80 | 57.11 | 57.62 | 1,444,496 | +0.04(+0.07%) |
May 10, 2023 | 58.05 | 58.09 | 57.05 | 57.58 | 1,315,061 | +0.32(+0.55%) |
May 09, 2023 | 56.66 | 57.40 | 56.61 | 57.27 | 1,223,760 | +0.17(+0.30%) |
May 08, 2023 | 57.97 | 58.07 | 56.64 | 57.09 | 1,896,614 | -0.87(-1.51%) |
May 05, 2023 | 58.06 | 58.37 | 57.29 | 57.97 | 1,899,722 | +0.45(+0.78%) |
May 04, 2023 | 57.26 | 57.75 | 56.20 | 57.51 | 2,223,880 | +0.17(+0.30%) |
May 03, 2023 | 56.14 | 58.05 | 55.97 | 57.34 | 2,066,239 | +1.13(+2.02%) |
May 02, 2023 | 56.26 | 56.57 | 55.61 | 56.21 | 1,814,957 | -0.09(-0.15%) |
May 01, 2023 | 56.49 | 56.63 | 55.67 | 56.30 | 2,255,960 | -0.56(-0.98%) |
Apr 28, 2023 | 57.03 | 58.90 | 56.55 | 56.85 | 3,614,402 | +0.95(+1.70%) |
Apr 27, 2023 | 52.17 | 56.03 | 52.04 | 55.90 | 5,931,942 | +7.13(+14.63%) |
Apr 26, 2023 | 48.31 | 48.82 | 48.28 | 48.77 | 2,829,048 | +0.35(+0.72%) |
Apr 25, 2023 | 48.85 | 49.02 | 48.16 | 48.42 | 1,909,169 | -0.65(-1.33%) |
Apr 24, 2023 | 49.06 | 49.21 | 48.42 | 49.07 | 1,853,049 | +0.04(+0.08%) |
Apr 21, 2023 | 48.65 | 49.15 | 48.49 | 49.03 | 1,349,508 | +0.38(+0.78%) |
Apr 20, 2023 | 49.42 | 49.70 | 48.36 | 48.65 | 1,857,439 | -1.15(-2.30%) |
Apr 19, 2023 | 49.80 | 49.87 | 49.34 | 49.80 | 1,702,833 | -0.26(-0.51%) |
Apr 18, 2023 | 50.45 | 50.51 | 49.77 | 50.06 | 1,750,502 | -0.28(-0.57%) |
Apr 17, 2023 | 49.83 | 50.46 | 49.66 | 50.34 | 1,758,559 | +0.64(+1.28%) |
Apr 14, 2023 | 50.28 | 50.37 | 49.57 | 49.71 | 1,981,183 | -0.23(-0.46%) |
Apr 13, 2023 | 48.99 | 50.17 | 48.95 | 49.94 | 2,401,946 | +1.27(+2.61%) |
Apr 12, 2023 | 50.23 | 50.35 | 48.47 | 48.66 | 1,723,499 | -1.05(-2.12%) |
Apr 11, 2023 | 49.77 | 50.34 | 49.66 | 49.72 | 1,252,342 | +0.19(+0.38%) |
Apr 10, 2023 | 49.02 | 49.82 | 48.95 | 49.53 | 1,062,312 | +0.27(+0.54%) |
Apr 06, 2023 | 49.10 | 49.55 | 48.90 | 49.26 | 982,829 | -0.01(-0.02%) |
Apr 05, 2023 | 49.33 | 49.83 | 48.92 | 49.27 | 1,551,349 | -0.41(-0.82%) |
Apr 04, 2023 | 50.52 | 50.63 | 49.54 | 49.68 | 1,475,906 | -0.49(-0.98%) |