Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.65 | 60.87 | 60.63 | 60.78 | 2,172,587 | -0.06(-0.10%) |
Mar 27, 2024 | 60.87 | 60.97 | 60.60 | 60.84 | 1,719,140 | +0.49(+0.81%) |
Mar 26, 2024 | 60.44 | 60.52 | 60.16 | 60.35 | 1,634,253 | +0.57(+0.95%) |
Mar 25, 2024 | 60.00 | 60.31 | 59.78 | 59.78 | 1,809,266 | +0.28(+0.47%) |
Mar 22, 2024 | 59.39 | 59.88 | 59.28 | 59.50 | 2,951,513 | +0.21(+0.35%) |
Mar 21, 2024 | 59.85 | 60.06 | 59.24 | 59.29 | 4,367,553 | -0.78(-1.30%) |
Mar 20, 2024 | 59.85 | 60.27 | 59.44 | 60.07 | 2,315,915 | +0.08(+0.13%) |
Mar 19, 2024 | 59.71 | 60.09 | 59.61 | 59.99 | 3,211,322 | -0.07(-0.12%) |
Mar 18, 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 4,783,192 | -0.74(-1.22%) |
Mar 15, 2024 | 60.98 | 61.33 | 60.28 | 60.80 | 4,706,068 | -0.21(-0.34%) |
Mar 14, 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 11,903,026 | -3.54(-5.48%) |
Mar 13, 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 1,355,650 | +1.26(+1.99%) |
Mar 12, 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 774,306 | +0.20(+0.32%) |
Mar 11, 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 2,525,487 | +1.01(+1.63%) |
Mar 08, 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 1,390,662 | +0.46(+0.75%) |
Mar 07, 2024 | 60.87 | 61.67 | 60.87 | 61.62 | 2,152,278 | +1.01(+1.67%) |
Mar 06, 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 1,182,309 | +0.47(+0.78%) |
Mar 05, 2024 | 60.26 | 60.62 | 60.02 | 60.14 | 1,440,692 | +0.04(+0.07%) |
Mar 04, 2024 | 60.00 | 60.43 | 59.88 | 60.10 | 1,341,244 | -0.07(-0.12%) |
Mar 01, 2024 | 60.56 | 60.56 | 59.96 | 60.17 | 1,579,571 | -0.20(-0.33%) |
Feb 29, 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 3,025,327 | -2.08(-3.33%) |
Feb 28, 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 2,055,068 | -0.61(-0.97%) |
Feb 27, 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 1,365,267 | -0.04(-0.06%) |
Feb 26, 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 1,739,612 | -0.27(-0.43%) |
Feb 23, 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 2,196,145 | -0.03(-0.05%) |
Feb 22, 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 2,892,652 | -0.22(-0.35%) |
Feb 21, 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 1,434,843 | +0.77(+1.23%) |
Feb 20, 2024 | 62.66 | 63.06 | 62.60 | 62.85 | 2,820,014 | +0.61(+0.98%) |
Feb 16, 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 1,425,060 | -0.58(-0.92%) |
Feb 15, 2024 | 62.60 | 63.13 | 62.59 | 62.82 | 1,455,231 | +0.47(+0.75%) |
Feb 14, 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 2,218,721 | -1.33(-2.09%) |
Feb 13, 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 2,247,665 | -1.10(-1.70%) |
Feb 12, 2024 | 64.42 | 64.79 | 64.09 | 64.78 | 2,046,217 | +0.27(+0.42%) |
Feb 09, 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 2,115,489 | -1.10(-1.68%) |
Feb 08, 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 2,315,636 | +0.08(+0.12%) |
Feb 07, 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 6,651,637 | +1.80(+2.82%) |
Feb 06, 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 4,256,633 | +1.82(+2.94%) |
Feb 05, 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 809,287 | -0.20(-0.32%) |
Feb 02, 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 1,185,709 | -0.54(-0.86%) |
Feb 01, 2024 | 61.88 | 62.77 | 61.68 | 62.65 | 1,621,946 | +0.91(+1.47%) |
Jan 31, 2024 | 62.75 | 62.82 | 61.72 | 61.74 | 1,360,976 | -0.70(-1.12%) |
Jan 30, 2024 | 62.55 | 62.66 | 62.28 | 62.44 | 974,533 | +0.05(+0.08%) |
Jan 29, 2024 | 61.95 | 62.39 | 61.93 | 62.39 | 1,089,268 | +0.30(+0.48%) |
Jan 26, 2024 | 61.83 | 62.30 | 61.82 | 62.09 | 979,783 | -0.05(-0.08%) |
Jan 25, 2024 | 62.29 | 62.47 | 61.92 | 62.14 | 2,084,126 | -0.22(-0.35%) |
Jan 24, 2024 | 63.34 | 63.37 | 62.35 | 62.36 | 1,050,950 | -0.62(-0.98%) |
Jan 23, 2024 | 62.40 | 63.10 | 61.88 | 62.98 | 2,289,153 | +0.02(+0.03%) |
Jan 22, 2024 | 62.92 | 63.16 | 62.76 | 62.96 | 1,512,812 | -0.05(-0.08%) |
Jan 19, 2024 | 62.87 | 63.19 | 62.45 | 63.01 | 874,350 | +0.31(+0.49%) |
Jan 18, 2024 | 62.20 | 62.79 | 62.11 | 62.70 | 1,192,190 | -0.02(-0.03%) |
Jan 17, 2024 | 62.57 | 62.77 | 62.37 | 62.72 | 1,279,919 | -0.89(-1.40%) |
Jan 16, 2024 | 64.21 | 64.32 | 63.34 | 63.61 | 1,776,366 | -1.46(-2.24%) |
Jan 12, 2024 | 65.09 | 65.42 | 64.98 | 65.07 | 1,231,302 | -0.07(-0.11%) |
Jan 11, 2024 | 64.99 | 65.16 | 64.50 | 65.14 | 2,690,875 | -1.01(-1.53%) |
Jan 10, 2024 | 65.72 | 66.24 | 65.64 | 66.15 | 2,206,314 | +1.12(+1.72%) |
Jan 09, 2024 | 64.85 | 65.22 | 64.80 | 65.03 | 1,929,955 | -0.44(-0.67%) |
Jan 08, 2024 | 64.99 | 65.47 | 64.94 | 65.47 | 1,647,349 | +1.22(+1.90%) |
Jan 05, 2024 | 64.04 | 64.68 | 63.94 | 64.25 | 1,229,022 | -0.08(-0.12%) |
Jan 04, 2024 | 64.14 | 64.57 | 63.95 | 64.33 | 820,882 | +0.59(+0.93%) |
Jan 03, 2024 | 64.05 | 64.13 | 63.54 | 63.74 | 1,401,215 | -0.51(-0.79%) |
Jan 02, 2024 | 64.06 | 64.59 | 64.06 | 64.25 | 934,996 | -0.37(-0.57%) |
Dec 29, 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 966,316 | -0.07(-0.11%) |
Dec 28, 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 1,077,863 | -0.18(-0.28%) |
Dec 27, 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 844,619 | +0.25(+0.39%) |
Dec 26, 2023 | 64.25 | 64.89 | 64.25 | 64.62 | 1,059,419 | +0.12(+0.19%) |
Dec 22, 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 1,633,891 | +0.87(+1.37%) |
Dec 21, 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 1,230,839 | +0.75(+1.19%) |
Dec 20, 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 1,525,080 | -0.98(-1.53%) |
Dec 19, 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 1,604,338 | +1.01(+1.61%) |
Dec 18, 2023 | 62.42 | 62.95 | 62.17 | 62.85 | 1,215,467 | +0.34(+0.54%) |
Dec 15, 2023 | 62.68 | 62.83 | 62.44 | 62.51 | 1,555,059 | -0.28(-0.45%) |
Dec 14, 2023 | 62.64 | 63.49 | 62.52 | 62.79 | 2,215,929 | -0.50(-0.79%) |
Dec 13, 2023 | 62.21 | 63.40 | 61.83 | 63.29 | 2,289,190 | -0.01(-0.02%) |
Dec 12, 2023 | 63.32 | 63.40 | 63.12 | 63.30 | 1,117,630 | +0.24(+0.38%) |
Dec 11, 2023 | 62.78 | 63.10 | 62.78 | 63.06 | 803,357 | +0.04(+0.06%) |
Dec 08, 2023 | 62.98 | 63.28 | 62.92 | 63.02 | 899,142 | +0.14(+0.22%) |
Dec 07, 2023 | 62.64 | 62.90 | 62.56 | 62.88 | 983,508 | +0.38(+0.61%) |
Dec 06, 2023 | 63.32 | 63.39 | 62.48 | 62.50 | 1,283,481 | -0.67(-1.06%) |
Dec 05, 2023 | 63.00 | 63.41 | 62.86 | 63.17 | 2,342,546 | +0.02(+0.03%) |
Dec 04, 2023 | 62.86 | 63.43 | 62.86 | 63.15 | 1,132,915 | -0.24(-0.38%) |
Dec 01, 2023 | 62.94 | 63.52 | 62.83 | 63.39 | 1,331,745 | +0.46(+0.73%) |
Nov 30, 2023 | 62.77 | 62.94 | 62.40 | 62.93 | 1,216,072 | +0.32(+0.51%) |
Nov 29, 2023 | 62.94 | 62.99 | 62.51 | 62.61 | 1,158,299 | -0.18(-0.29%) |
Nov 28, 2023 | 62.61 | 62.91 | 62.49 | 62.79 | 986,223 | +0.19(+0.30%) |
Nov 27, 2023 | 62.82 | 62.87 | 62.40 | 62.60 | 1,222,864 | -0.51(-0.81%) |
Nov 24, 2023 | 62.81 | 63.23 | 62.79 | 63.11 | 821,590 | +0.41(+0.65%) |
Nov 22, 2023 | 62.50 | 62.71 | 62.25 | 62.70 | 1,186,257 | +0.67(+1.08%) |
Nov 21, 2023 | 62.04 | 62.19 | 61.91 | 62.03 | 1,087,612 | +0.20(+0.32%) |
Nov 20, 2023 | 61.53 | 62.02 | 61.45 | 61.83 | 1,399,180 | +0.50(+0.82%) |
Nov 17, 2023 | 61.44 | 61.52 | 60.98 | 61.33 | 1,850,329 | +0.22(+0.36%) |
Nov 16, 2023 | 61.04 | 61.45 | 61.00 | 61.11 | 958,941 | -0.08(-0.13%) |
Nov 15, 2023 | 61.29 | 61.55 | 60.93 | 61.19 | 1,681,762 | -0.04(-0.07%) |
Nov 14, 2023 | 60.75 | 61.31 | 60.55 | 61.23 | 2,487,086 | +1.52(+2.55%) |
Nov 13, 2023 | 59.40 | 60.03 | 59.18 | 59.71 | 1,729,562 | +0.10(+0.17%) |
Nov 10, 2023 | 59.46 | 59.72 | 58.30 | 59.61 | 2,804,204 | -0.24(-0.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 59.77 | 59.85 | 2,822,521 | +0.53(+0.89%) |
Nov 08, 2023 | 59.59 | 59.69 | 59.21 | 59.32 | 2,067,057 | +0.26(+0.44%) |
Nov 07, 2023 | 58.70 | 59.30 | 58.54 | 59.06 | 1,444,222 | +0.18(+0.31%) |
Nov 06, 2023 | 58.90 | 59.06 | 58.69 | 58.88 | 1,714,217 | -0.03(-0.05%) |
Nov 03, 2023 | 58.87 | 59.30 | 58.76 | 58.91 | 3,389,986 | +0.78(+1.34%) |
Nov 02, 2023 | 57.83 | 58.20 | 57.52 | 58.13 | 2,171,488 | +1.33(+2.34%) |
Nov 01, 2023 | 56.43 | 56.81 | 56.02 | 56.80 | 3,691,742 | -0.07(-0.12%) |
Oct 31, 2023 | 55.75 | 56.98 | 55.73 | 56.87 | 3,462,457 | +2.84(+5.26%) |
Oct 30, 2023 | 54.12 | 54.21 | 53.75 | 54.03 | 2,243,838 | +1.20(+2.27%) |
Oct 27, 2023 | 53.62 | 53.66 | 52.74 | 52.83 | 2,357,665 | -0.55(-1.03%) |
Oct 26, 2023 | 53.67 | 53.89 | 53.26 | 53.38 | 1,570,399 | -0.36(-0.67%) |
Oct 25, 2023 | 53.73 | 54.17 | 53.37 | 53.74 | 2,574,253 | +0.32(+0.60%) |
Oct 24, 2023 | 53.02 | 53.43 | 52.98 | 53.42 | 2,351,171 | +0.74(+1.40%) |
Oct 23, 2023 | 52.56 | 53.07 | 52.36 | 52.68 | 1,396,468 | +0.11(+0.21%) |
Oct 20, 2023 | 53.07 | 53.17 | 52.53 | 52.57 | 1,478,209 | -0.71(-1.33%) |
Oct 19, 2023 | 53.28 | 53.81 | 53.02 | 53.28 | 1,729,963 | +0.02(+0.04%) |
Oct 18, 2023 | 53.63 | 53.77 | 53.13 | 53.26 | 1,614,527 | -0.76(-1.41%) |
Oct 17, 2023 | 53.97 | 54.27 | 53.72 | 54.02 | 3,260,190 | -0.31(-0.57%) |
Oct 16, 2023 | 53.87 | 54.45 | 53.57 | 54.33 | 1,446,359 | +0.62(+1.15%) |
Oct 13, 2023 | 53.68 | 53.80 | 53.35 | 53.71 | 1,834,969 | +0.09(+0.17%) |
Oct 12, 2023 | 54.62 | 54.66 | 53.41 | 53.62 | 3,003,843 | -0.93(-1.70%) |
Oct 11, 2023 | 54.58 | 54.75 | 54.30 | 54.55 | 2,056,735 | +0.91(+1.70%) |
Oct 10, 2023 | 53.40 | 53.81 | 53.28 | 53.64 | 2,089,100 | +1.10(+2.09%) |
Oct 09, 2023 | 52.31 | 52.55 | 51.97 | 52.54 | 1,443,315 | -0.26(-0.49%) |
Oct 06, 2023 | 52.35 | 53.02 | 51.66 | 52.80 | 6,422,438 | +0.02(+0.04%) |
Oct 05, 2023 | 53.90 | 54.18 | 52.32 | 52.78 | 4,983,224 | -0.22(-0.42%) |
Oct 04, 2023 | 53.04 | 53.12 | 52.48 | 53.00 | 1,930,934 | +0.02(+0.04%) |
Oct 03, 2023 | 53.03 | 53.26 | 52.67 | 52.98 | 2,269,546 | -0.44(-0.82%) |
Oct 02, 2023 | 54.51 | 54.58 | 53.26 | 53.42 | 2,883,151 | -1.88(-3.40%) |
Sep 29, 2023 | 55.75 | 55.78 | 55.29 | 55.30 | 2,942,804 | +1.74(+3.25%) |
Sep 28, 2023 | 53.41 | 53.89 | 53.28 | 53.56 | 1,506,729 | +0.18(+0.34%) |
Sep 27, 2023 | 54.19 | 54.21 | 53.12 | 53.38 | 1,549,153 | -0.88(-1.62%) |
Sep 26, 2023 | 54.53 | 54.77 | 54.21 | 54.26 | 1,456,740 | -0.94(-1.70%) |
Sep 25, 2023 | 55.73 | 55.23 | 55.08 | 55.20 | 1,423,987 | -1.24(-2.20%) |
Sep 22, 2023 | 56.90 | 56.99 | 56.40 | 56.44 | 1,020,279 | -0.39(-0.69%) |
Sep 21, 2023 | 57.35 | 57.35 | 56.74 | 56.83 | 1,935,427 | -0.56(-0.98%) |
Sep 20, 2023 | 57.43 | 57.61 | 57.24 | 57.39 | 1,714,649 | -0.09(-0.16%) |
Sep 19, 2023 | 57.72 | 57.79 | 57.41 | 57.48 | 1,068,948 | -0.16(-0.28%) |
Sep 18, 2023 | 57.07 | 57.65 | 56.95 | 57.64 | 1,633,637 | +0.77(+1.35%) |
Sep 15, 2023 | 57.04 | 57.33 | 56.80 | 56.87 | 2,550,221 | +0.02(+0.04%) |
Sep 14, 2023 | 56.23 | 56.91 | 56.00 | 56.85 | 1,822,021 | +0.83(+1.48%) |
Sep 13, 2023 | 55.82 | 56.31 | 55.82 | 56.02 | 1,937,990 | -0.16(-0.28%) |
Sep 12, 2023 | 56.58 | 56.80 | 56.15 | 56.18 | 1,532,560 | -0.87(-1.52%) |
Sep 11, 2023 | 56.56 | 57.13 | 56.48 | 57.05 | 2,325,973 | +0.83(+1.48%) |
Sep 08, 2023 | 56.19 | 56.35 | 56.08 | 56.22 | 1,004,983 | +0.02(+0.04%) |
Sep 07, 2023 | 56.06 | 56.43 | 56.06 | 56.20 | 1,884,295 | +0.17(+0.30%) |
Sep 06, 2023 | 55.90 | 56.50 | 55.81 | 56.03 | 3,049,536 | +0.31(+0.56%) |
Sep 05, 2023 | 55.86 | 55.90 | 55.55 | 55.72 | 1,950,682 | -0.46(-0.82%) |
Sep 01, 2023 | 56.91 | 57.00 | 55.96 | 56.18 | 2,889,017 | -0.71(-1.25%) |
Aug 31, 2023 | 57.48 | 57.60 | 56.84 | 56.89 | 1,770,771 | -0.96(-1.66%) |
Aug 30, 2023 | 57.97 | 58.28 | 57.82 | 57.85 | 1,649,738 | -0.07(-0.12%) |
Aug 29, 2023 | 57.13 | 57.93 | 57.13 | 57.92 | 2,520,119 | +0.67(+1.17%) |
Aug 28, 2023 | 57.10 | 57.37 | 57.02 | 57.25 | 1,195,134 | +0.59(+1.04%) |
Aug 25, 2023 | 56.86 | 56.86 | 56.20 | 56.66 | 1,402,092 | +0.22(+0.39%) |
Aug 24, 2023 | 56.67 | 57.01 | 56.41 | 56.44 | 1,290,972 | -0.47(-0.83%) |
Aug 23, 2023 | 56.08 | 56.92 | 56.08 | 56.91 | 1,591,300 | +0.77(+1.37%) |
Aug 22, 2023 | 56.15 | 56.24 | 56.00 | 56.14 | 1,665,367 | -0.06(-0.11%) |
Aug 21, 2023 | 56.29 | 56.40 | 55.85 | 56.20 | 1,953,547 | +0.45(+0.81%) |
Aug 18, 2023 | 55.22 | 55.83 | 55.15 | 55.75 | 1,658,387 | +0.36(+0.65%) |
Aug 17, 2023 | 55.47 | 55.70 | 55.23 | 55.39 | 1,328,651 | +0.34(+0.62%) |
Aug 16, 2023 | 55.40 | 55.60 | 55.02 | 55.05 | 1,506,663 | -0.46(-0.83%) |
Aug 15, 2023 | 55.99 | 56.08 | 55.44 | 55.51 | 1,360,466 | -0.84(-1.49%) |
Aug 14, 2023 | 56.00 | 56.38 | 55.82 | 56.35 | 1,340,178 | +0.05(+0.09%) |
Aug 11, 2023 | 56.32 | 56.59 | 56.12 | 56.30 | 1,709,396 | -0.54(-0.95%) |
Aug 10, 2023 | 56.97 | 57.35 | 56.79 | 56.84 | 2,010,151 | +0.34(+0.60%) |
Aug 09, 2023 | 56.45 | 56.72 | 56.30 | 56.50 | 1,923,140 | +0.18(+0.32%) |
Aug 08, 2023 | 55.98 | 56.41 | 55.79 | 56.32 | 2,176,626 | -0.12(-0.21%) |
Aug 07, 2023 | 56.58 | 56.64 | 56.32 | 56.44 | 2,615,982 | -0.05(-0.09%) |
Aug 04, 2023 | 56.43 | 57.28 | 56.42 | 56.49 | 3,188,919 | -0.49(-0.86%) |
Aug 03, 2023 | 57.46 | 57.46 | 56.51 | 56.98 | 4,382,789 | +0.75(+1.33%) |
Aug 02, 2023 | 55.75 | 56.32 | 55.70 | 56.23 | 3,482,994 | -0.61(-1.07%) |
Aug 01, 2023 | 57.15 | 57.30 | 56.53 | 56.84 | 3,107,462 | -0.46(-0.80%) |
Jul 31, 2023 | 57.80 | 58.16 | 57.17 | 57.30 | 3,486,497 | -1.56(-2.65%) |
Jul 28, 2023 | 58.79 | 59.14 | 58.67 | 58.86 | 1,934,034 | +0.72(+1.24%) |
Jul 27, 2023 | 59.08 | 59.21 | 58.10 | 58.14 | 2,322,724 | -0.55(-0.94%) |
Jul 26, 2023 | 58.30 | 58.79 | 58.28 | 58.69 | 1,877,556 | +0.13(+0.22%) |
Jul 25, 2023 | 58.44 | 58.69 | 58.26 | 58.56 | 2,129,509 | +0.19(+0.33%) |
Jul 24, 2023 | 58.14 | 58.55 | 58.03 | 58.37 | 2,476,468 | -0.18(-0.31%) |
Jul 21, 2023 | 58.73 | 58.79 | 58.30 | 58.55 | 2,554,558 | -0.18(-0.31%) |
Jul 20, 2023 | 58.95 | 59.03 | 58.52 | 58.73 | 3,349,810 | +0.30(+0.51%) |
Jul 19, 2023 | 58.15 | 58.46 | 58.12 | 58.43 | 2,658,718 | +0.93(+1.62%) |
Jul 18, 2023 | 57.50 | 57.93 | 57.31 | 57.50 | 1,280,762 | -0.10(-0.17%) |
Jul 17, 2023 | 57.78 | 57.78 | 57.45 | 57.60 | 1,124,779 | -0.59(-1.01%) |
Jul 14, 2023 | 58.34 | 58.38 | 58.03 | 58.19 | 1,313,954 | +0.04(+0.07%) |
Jul 13, 2023 | 58.19 | 58.23 | 57.83 | 58.15 | 1,870,317 | +0.92(+1.61%) |
Jul 12, 2023 | 57.01 | 57.47 | 56.91 | 57.23 | 1,877,326 | +1.03(+1.83%) |
Jul 11, 2023 | 56.25 | 56.31 | 55.88 | 56.20 | 1,573,822 | +0.62(+1.12%) |
Jul 10, 2023 | 55.79 | 55.97 | 55.52 | 55.58 | 1,464,106 | +0.08(+0.14%) |
Jul 07, 2023 | 55.44 | 55.71 | 55.37 | 55.50 | 1,999,350 | +0.17(+0.31%) |
Jul 06, 2023 | 55.69 | 55.79 | 55.10 | 55.33 | 2,233,251 | -1.36(-2.40%) |
Jul 05, 2023 | 56.96 | 57.12 | 56.57 | 56.69 | 1,624,020 | -0.57(-1.00%) |
Jul 03, 2023 | 57.00 | 57.42 | 56.97 | 57.26 | 799,890 | +0.54(+0.95%) |
Jun 30, 2023 | 56.46 | 56.76 | 56.30 | 56.72 | 1,524,522 | +1.13(+2.03%) |
Jun 29, 2023 | 55.55 | 55.78 | 55.48 | 55.59 | 1,757,692 | -0.31(-0.55%) |
Jun 28, 2023 | 56.16 | 56.18 | 55.85 | 55.90 | 1,631,595 | -0.63(-1.11%) |
Jun 27, 2023 | 56.48 | 56.57 | 56.32 | 56.53 | 1,934,177 | +0.17(+0.30%) |
Jun 26, 2023 | 56.78 | 56.81 | 56.31 | 56.36 | 1,948,400 | -0.76(-1.33%) |
Jun 23, 2023 | 57.32 | 57.38 | 57.01 | 57.12 | 1,569,353 | -0.77(-1.33%) |
Jun 22, 2023 | 58.00 | 58.03 | 57.42 | 57.89 | 1,951,755 | +1.16(+2.04%) |
Jun 21, 2023 | 56.42 | 56.80 | 56.22 | 56.73 | 1,641,723 | -0.03(-0.05%) |
Jun 20, 2023 | 57.11 | 57.16 | 56.70 | 56.76 | 2,093,615 | -1.45(-2.49%) |
Jun 16, 2023 | 58.96 | 59.14 | 58.13 | 58.21 | 3,548,886 | -0.36(-0.61%) |
Jun 15, 2023 | 57.43 | 58.59 | 57.27 | 58.57 | 4,112,185 | -6.11(-9.45%) |
May 08, 2023 | 64.83 | 64.91 | 64.47 | 64.68 | 1,381,436 | -0.15(-0.23%) |
May 05, 2023 | 64.11 | 65.29 | 63.35 | 64.83 | 3,519,044 | -1.07(-1.62%) |
May 04, 2023 | 64.92 | 66.32 | 64.80 | 65.90 | 3,680,042 | +2.21(+3.47%) |
May 03, 2023 | 63.92 | 64.10 | 63.48 | 63.69 | 3,316,434 | +0.84(+1.34%) |
May 02, 2023 | 63.34 | 63.41 | 62.66 | 62.85 | 3,319,336 | -0.95(-1.49%) |
May 01, 2023 | 64.27 | 64.57 | 63.74 | 63.79 | 1,394,165 | -0.34(-0.52%) |
Apr 28, 2023 | 63.67 | 64.43 | 63.61 | 64.13 | 2,107,850 | -1.20(-1.84%) |
Apr 27, 2023 | 64.70 | 65.37 | 64.66 | 65.33 | 1,388,678 | -0.01(-0.02%) |
Apr 26, 2023 | 65.69 | 65.70 | 65.19 | 65.34 | 1,666,763 | +0.54(+0.84%) |
Apr 25, 2023 | 64.54 | 65.18 | 64.44 | 64.80 | 1,543,535 | -0.01(-0.02%) |
Apr 24, 2023 | 65.20 | 65.38 | 64.66 | 64.81 | 2,306,993 | +0.14(+0.21%) |
Apr 21, 2023 | 64.51 | 64.74 | 64.22 | 64.67 | 3,075,043 | +0.09(+0.14%) |
Apr 20, 2023 | 64.84 | 64.95 | 64.43 | 64.58 | 2,229,129 | -0.53(-0.82%) |
Apr 19, 2023 | 64.69 | 65.17 | 64.45 | 65.12 | 2,838,981 | +1.59(+2.50%) |
Apr 18, 2023 | 63.77 | 63.77 | 63.36 | 63.53 | 1,752,155 | -0.55(-0.86%) |
Apr 17, 2023 | 63.99 | 64.28 | 63.77 | 64.08 | 2,021,046 | +0.36(+0.56%) |
Apr 14, 2023 | 63.82 | 63.94 | 63.42 | 63.73 | 3,038,492 | +0.22(+0.34%) |
Apr 13, 2023 | 63.33 | 63.66 | 62.96 | 63.51 | 5,325,057 | +0.95(+1.51%) |
Apr 12, 2023 | 63.57 | 63.69 | 62.53 | 62.56 | 5,954,912 | -1.71(-2.66%) |
Apr 11, 2023 | 64.35 | 65.21 | 64.13 | 64.27 | 6,517,714 | +0.15(+0.23%) |
Apr 10, 2023 | 64.15 | 64.25 | 63.20 | 64.12 | 3,916,068 | -1.36(-2.08%) |
Apr 06, 2023 | 65.45 | 65.90 | 65.41 | 65.48 | 2,139,529 | -0.16(-0.24%) |
Apr 05, 2023 | 66.04 | 66.14 | 65.60 | 65.64 | 1,786,406 | -0.03(-0.05%) |
Apr 04, 2023 | 65.92 | 66.14 | 65.37 | 65.67 | 2,117,615 | -0.04(-0.06%) |