Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 826,987 | +0.00(+0.00%) |
Mar 27, 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 842,755 | +1.25(+2.11%) |
Mar 26, 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 697,339 | -0.22(-0.37%) |
Mar 25, 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 858,223 | +0.45(+0.76%) |
Mar 22, 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 998,759 | -0.30(-0.51%) |
Mar 21, 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 1,017,246 | +0.53(+0.90%) |
Mar 20, 2024 | 58.65 | 58.97 | 58.24 | 58.77 | 1,069,673 | -0.08(-0.14%) |
Mar 19, 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 1,331,149 | +0.03(+0.05%) |
Mar 18, 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 1,145,014 | -0.89(-1.49%) |
Mar 15, 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 7,361,333 | -0.25(-0.42%) |
Mar 14, 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 1,057,191 | -1.03(-1.69%) |
Mar 13, 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 1,050,330 | +0.49(+0.81%) |
Mar 12, 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 586,242 | -0.18(-0.30%) |
Mar 11, 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 823,099 | +0.36(+0.60%) |
Mar 08, 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 1,167,297 | +1.29(+2.19%) |
Mar 07, 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 2,434,272 | -0.64(-1.07%) |
Mar 06, 2024 | 59.57 | 59.95 | 59.00 | 59.67 | 1,037,152 | +0.65(+1.10%) |
Mar 05, 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 1,150,160 | +1.35(+2.34%) |
Mar 04, 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 1,127,242 | -0.76(-1.30%) |
Mar 01, 2024 | 57.93 | 58.74 | 57.66 | 58.43 | 876,692 | +0.22(+0.38%) |
Feb 29, 2024 | 57.49 | 58.31 | 57.44 | 58.21 | 1,000,449 | +0.88(+1.53%) |
Feb 28, 2024 | 57.73 | 58.23 | 57.14 | 57.34 | 1,118,815 | -0.75(-1.29%) |
Feb 27, 2024 | 58.26 | 58.57 | 57.68 | 58.08 | 1,067,608 | +0.16(+0.27%) |
Feb 26, 2024 | 59.25 | 59.25 | 57.91 | 57.92 | 1,336,161 | -1.54(-2.59%) |
Feb 23, 2024 | 60.36 | 60.45 | 59.44 | 59.46 | 790,270 | -0.82(-1.35%) |
Feb 22, 2024 | 59.51 | 60.47 | 59.36 | 60.28 | 1,370,431 | +1.00(+1.68%) |
Feb 21, 2024 | 58.53 | 59.31 | 58.27 | 59.29 | 603,934 | +0.72(+1.22%) |
Feb 20, 2024 | 57.77 | 58.61 | 57.56 | 58.57 | 705,447 | +0.45(+0.77%) |
Feb 16, 2024 | 58.61 | 58.84 | 57.85 | 58.12 | 1,077,662 | -0.67(-1.13%) |
Feb 15, 2024 | 58.13 | 58.84 | 58.13 | 58.79 | 807,899 | +0.99(+1.70%) |
Feb 14, 2024 | 58.07 | 58.42 | 57.06 | 57.80 | 1,218,022 | +0.10(+0.17%) |
Feb 13, 2024 | 57.24 | 58.20 | 56.63 | 57.70 | 2,646,799 | -0.69(-1.18%) |
Feb 12, 2024 | 58.72 | 59.41 | 58.13 | 58.39 | 1,155,709 | -0.34(-0.58%) |
Feb 09, 2024 | 56.03 | 59.11 | 55.55 | 58.73 | 2,943,165 | +3.09(+5.54%) |
Feb 08, 2024 | 56.26 | 56.68 | 54.74 | 55.64 | 3,029,290 | -0.80(-1.41%) |
Feb 07, 2024 | 58.33 | 59.99 | 53.80 | 56.44 | 6,919,130 | -7.53(-11.78%) |
Feb 06, 2024 | 63.36 | 64.17 | 62.75 | 63.97 | 1,091,998 | +0.18(+0.28%) |
Feb 05, 2024 | 64.35 | 64.57 | 63.59 | 63.79 | 651,191 | -1.43(-2.20%) |
Feb 02, 2024 | 64.74 | 65.55 | 63.95 | 65.23 | 650,458 | -0.21(-0.32%) |
Feb 01, 2024 | 65.56 | 66.02 | 64.74 | 65.44 | 1,233,291 | +0.29(+0.44%) |
Jan 31, 2024 | 66.98 | 67.18 | 65.09 | 65.15 | 1,005,609 | -1.70(-2.55%) |
Jan 30, 2024 | 66.30 | 67.18 | 66.30 | 66.85 | 488,025 | +0.18(+0.27%) |
Jan 29, 2024 | 66.41 | 66.90 | 66.08 | 66.67 | 689,436 | +0.20(+0.30%) |
Jan 26, 2024 | 66.78 | 67.14 | 66.32 | 66.47 | 992,996 | +0.01(+0.02%) |
Jan 25, 2024 | 66.91 | 67.12 | 65.79 | 66.46 | 850,706 | +0.52(+0.78%) |
Jan 24, 2024 | 67.25 | 67.25 | 65.93 | 65.94 | 594,643 | -0.95(-1.41%) |
Jan 23, 2024 | 67.38 | 67.58 | 66.54 | 66.89 | 712,941 | -0.05(-0.07%) |
Jan 22, 2024 | 66.89 | 67.29 | 66.63 | 66.94 | 395,577 | +0.26(+0.39%) |
Jan 19, 2024 | 66.15 | 66.69 | 65.67 | 66.68 | 591,436 | +0.57(+0.86%) |
Jan 18, 2024 | 65.41 | 66.18 | 64.86 | 66.11 | 1,020,173 | +0.93(+1.42%) |
Jan 17, 2024 | 64.72 | 65.67 | 64.66 | 65.19 | 585,999 | -0.47(-0.71%) |
Jan 16, 2024 | 64.69 | 65.71 | 64.25 | 65.66 | 826,821 | +0.82(+1.26%) |
Jan 12, 2024 | 66.49 | 66.49 | 64.79 | 64.84 | 737,331 | -1.12(-1.70%) |
Jan 11, 2024 | 66.08 | 66.15 | 65.33 | 65.96 | 494,467 | -0.09(-0.14%) |
Jan 10, 2024 | 65.93 | 66.46 | 65.67 | 66.05 | 513,299 | -0.14(-0.21%) |
Jan 09, 2024 | 65.93 | 66.37 | 65.76 | 66.19 | 485,145 | -0.21(-0.31%) |
Jan 08, 2024 | 66.21 | 66.70 | 65.98 | 66.40 | 609,953 | -0.10(-0.15%) |
Jan 05, 2024 | 65.00 | 66.68 | 64.92 | 66.50 | 1,057,715 | +1.24(+1.91%) |
Jan 04, 2024 | 64.90 | 65.58 | 64.71 | 65.26 | 631,787 | +0.28(+0.43%) |
Jan 03, 2024 | 65.91 | 65.91 | 64.62 | 64.98 | 960,050 | -1.54(-2.32%) |
Jan 02, 2024 | 66.68 | 67.40 | 66.33 | 66.52 | 862,378 | -0.55(-0.82%) |
Dec 29, 2023 | 67.47 | 67.79 | 67.03 | 67.07 | 522,399 | -0.72(-1.06%) |
Dec 28, 2023 | 67.54 | 68.06 | 67.43 | 67.78 | 423,639 | +0.22(+0.32%) |
Dec 27, 2023 | 67.73 | 67.95 | 67.37 | 67.57 | 424,030 | -0.11(-0.16%) |
Dec 26, 2023 | 67.86 | 68.06 | 67.53 | 67.68 | 452,437 | -0.21(-0.31%) |
Dec 22, 2023 | 67.79 | 68.27 | 67.25 | 67.88 | 556,404 | +0.31(+0.46%) |
Dec 21, 2023 | 67.59 | 67.70 | 66.94 | 67.58 | 1,093,519 | +0.57(+0.85%) |
Dec 20, 2023 | 68.23 | 68.26 | 66.66 | 67.01 | 1,132,983 | -1.43(-2.09%) |
Dec 19, 2023 | 68.68 | 68.83 | 68.29 | 68.44 | 1,020,053 | +0.33(+0.48%) |
Dec 18, 2023 | 68.95 | 68.95 | 68.02 | 68.11 | 656,242 | -0.49(-0.71%) |
Dec 15, 2023 | 68.58 | 69.25 | 68.41 | 68.60 | 1,729,641 | -0.07(-0.10%) |
Dec 14, 2023 | 67.81 | 69.60 | 67.81 | 68.67 | 1,244,692 | +1.12(+1.66%) |
Dec 13, 2023 | 64.91 | 67.60 | 64.88 | 67.55 | 1,215,158 | +2.40(+3.68%) |
Dec 12, 2023 | 65.34 | 65.37 | 64.63 | 65.15 | 589,462 | -0.09(-0.14%) |
Dec 11, 2023 | 65.17 | 65.49 | 64.87 | 65.24 | 569,053 | +0.13(+0.20%) |
Dec 08, 2023 | 64.94 | 65.47 | 64.28 | 65.11 | 737,690 | +0.01(+0.02%) |
Dec 07, 2023 | 64.60 | 65.29 | 64.13 | 65.10 | 1,064,912 | +0.52(+0.80%) |
Dec 06, 2023 | 65.43 | 66.02 | 64.11 | 64.58 | 1,157,513 | -0.36(-0.55%) |
Dec 05, 2023 | 65.69 | 65.98 | 64.40 | 64.94 | 900,506 | -1.13(-1.72%) |
Dec 04, 2023 | 66.42 | 67.00 | 65.67 | 66.07 | 807,343 | -0.60(-0.90%) |
Dec 01, 2023 | 65.80 | 66.73 | 65.65 | 66.67 | 1,080,619 | +0.87(+1.32%) |
Nov 30, 2023 | 64.54 | 67.55 | 64.17 | 65.80 | 1,284,846 | +1.48(+2.30%) |
Nov 29, 2023 | 64.13 | 64.55 | 63.87 | 64.33 | 772,682 | +0.67(+1.06%) |
Nov 28, 2023 | 64.01 | 64.01 | 63.33 | 63.65 | 706,595 | -0.31(-0.48%) |
Nov 27, 2023 | 63.57 | 64.08 | 63.38 | 63.96 | 1,247,705 | -0.10(-0.15%) |
Nov 24, 2023 | 63.35 | 64.33 | 63.27 | 64.06 | 471,845 | +0.55(+0.86%) |
Nov 22, 2023 | 63.95 | 64.17 | 63.19 | 63.51 | 742,678 | -0.21(-0.33%) |
Nov 21, 2023 | 63.86 | 64.53 | 63.41 | 63.72 | 908,021 | -0.32(-0.50%) |
Nov 20, 2023 | 62.90 | 64.37 | 62.45 | 64.04 | 1,077,324 | +0.88(+1.40%) |
Nov 17, 2023 | 62.66 | 63.89 | 62.58 | 63.16 | 1,462,565 | +0.15(+0.24%) |
Nov 16, 2023 | 60.95 | 63.12 | 60.50 | 63.01 | 2,543,977 | +2.32(+3.82%) |
Nov 15, 2023 | 60.11 | 61.23 | 60.11 | 60.69 | 1,003,042 | +0.66(+1.11%) |
Nov 14, 2023 | 58.20 | 60.10 | 58.20 | 60.03 | 867,074 | +3.05(+5.36%) |
Nov 13, 2023 | 57.22 | 57.36 | 56.77 | 56.97 | 486,815 | -0.42(-0.73%) |
Nov 10, 2023 | 56.92 | 57.40 | 56.62 | 57.39 | 517,407 | +0.56(+0.99%) |
Nov 09, 2023 | 57.55 | 57.76 | 56.72 | 56.82 | 658,753 | -0.18(-0.31%) |
Nov 08, 2023 | 57.05 | 57.27 | 56.76 | 57.00 | 467,205 | +0.14(+0.24%) |
Nov 07, 2023 | 56.87 | 57.00 | 56.53 | 56.86 | 522,945 | -0.34(-0.59%) |
Nov 06, 2023 | 58.34 | 58.34 | 56.87 | 57.20 | 492,692 | -1.07(-1.84%) |
Nov 03, 2023 | 57.64 | 58.70 | 57.58 | 58.27 | 639,707 | +1.56(+2.74%) |
Nov 02, 2023 | 55.99 | 56.82 | 55.99 | 56.72 | 694,480 | +1.45(+2.62%) |
Nov 01, 2023 | 54.48 | 55.30 | 54.30 | 55.27 | 787,326 | +0.76(+1.40%) |
Oct 31, 2023 | 54.63 | 55.22 | 54.29 | 54.51 | 738,761 | -0.03(-0.05%) |
Oct 30, 2023 | 54.51 | 54.88 | 53.95 | 54.54 | 836,939 | +0.55(+1.01%) |
Oct 27, 2023 | 54.47 | 54.69 | 53.73 | 53.99 | 795,761 | -0.50(-0.91%) |
Oct 26, 2023 | 53.69 | 55.07 | 53.44 | 54.49 | 841,506 | +0.80(+1.50%) |
Oct 25, 2023 | 54.87 | 55.03 | 53.59 | 53.68 | 1,089,616 | -1.54(-2.78%) |
Oct 24, 2023 | 54.71 | 55.54 | 54.52 | 55.22 | 881,496 | +1.17(+2.16%) |
Oct 23, 2023 | 54.49 | 54.78 | 53.74 | 54.05 | 1,288,932 | -0.84(-1.53%) |
Oct 20, 2023 | 55.34 | 55.72 | 54.65 | 54.89 | 938,751 | -0.50(-0.89%) |
Oct 19, 2023 | 55.81 | 56.43 | 55.23 | 55.39 | 633,570 | -1.01(-1.79%) |
Oct 18, 2023 | 57.09 | 57.50 | 56.31 | 56.40 | 514,449 | -1.28(-2.22%) |
Oct 17, 2023 | 56.10 | 57.97 | 56.10 | 57.68 | 917,830 | +1.04(+1.84%) |
Oct 16, 2023 | 56.17 | 56.88 | 55.52 | 56.64 | 730,504 | +1.50(+2.71%) |
Oct 13, 2023 | 55.35 | 55.60 | 54.58 | 55.14 | 889,884 | +0.02(+0.04%) |
Oct 12, 2023 | 56.45 | 56.45 | 54.67 | 55.12 | 811,886 | -1.59(-2.80%) |
Oct 11, 2023 | 57.37 | 57.95 | 55.94 | 56.71 | 910,883 | -0.53(-0.92%) |
Oct 10, 2023 | 56.39 | 57.89 | 56.33 | 57.23 | 767,161 | +1.16(+2.07%) |
Oct 09, 2023 | 55.23 | 56.35 | 54.84 | 56.07 | 1,239,015 | +0.66(+1.20%) |
Oct 06, 2023 | 57.07 | 57.24 | 55.21 | 55.41 | 1,712,080 | -1.71(-3.00%) |
Oct 05, 2023 | 59.34 | 59.83 | 56.99 | 57.12 | 1,082,958 | -1.97(-3.34%) |
Oct 04, 2023 | 58.78 | 59.55 | 57.89 | 59.09 | 795,705 | +0.63(+1.08%) |
Oct 03, 2023 | 60.36 | 60.64 | 58.21 | 58.46 | 1,002,876 | -2.47(-4.05%) |
Oct 02, 2023 | 61.14 | 61.42 | 60.67 | 60.93 | 556,406 | -0.43(-0.69%) |
Sep 29, 2023 | 61.99 | 62.35 | 61.32 | 61.35 | 532,360 | -0.10(-0.16%) |
Sep 28, 2023 | 60.14 | 61.82 | 60.14 | 61.45 | 646,985 | +1.43(+2.38%) |
Sep 27, 2023 | 60.64 | 60.93 | 59.88 | 60.03 | 545,314 | -0.20(-0.33%) |
Sep 26, 2023 | 60.88 | 61.23 | 60.19 | 60.22 | 582,655 | -0.99(-1.62%) |
Sep 25, 2023 | 60.83 | 61.41 | 60.99 | 61.21 | 464,470 | +0.30(+0.49%) |
Sep 22, 2023 | 61.44 | 61.95 | 60.89 | 60.92 | 472,364 | -0.53(-0.85%) |
Sep 21, 2023 | 62.14 | 62.14 | 61.29 | 61.44 | 676,126 | -0.96(-1.54%) |
Sep 20, 2023 | 62.80 | 63.35 | 62.31 | 62.40 | 533,020 | -0.28(-0.44%) |
Sep 19, 2023 | 62.70 | 62.74 | 61.65 | 62.68 | 853,108 | -0.05(-0.08%) |
Sep 18, 2023 | 63.28 | 63.32 | 62.53 | 62.73 | 638,269 | -0.45(-0.71%) |
Sep 15, 2023 | 63.57 | 63.91 | 62.51 | 63.18 | 3,323,159 | -0.56(-0.89%) |
Sep 14, 2023 | 63.58 | 64.30 | 62.84 | 63.74 | 746,324 | +0.81(+1.29%) |
Sep 13, 2023 | 62.39 | 63.17 | 62.20 | 62.93 | 895,542 | +0.71(+1.15%) |
Sep 12, 2023 | 61.78 | 62.48 | 61.59 | 62.22 | 715,995 | +0.17(+0.27%) |
Sep 11, 2023 | 61.80 | 62.31 | 61.75 | 62.05 | 871,918 | +0.65(+1.07%) |
Sep 08, 2023 | 60.69 | 61.98 | 60.69 | 61.39 | 889,806 | +0.87(+1.44%) |
Sep 07, 2023 | 61.76 | 62.54 | 60.36 | 60.52 | 1,476,787 | -1.64(-2.63%) |
Sep 06, 2023 | 62.20 | 62.92 | 61.77 | 62.16 | 726,840 | +0.08(+0.13%) |
Sep 05, 2023 | 64.81 | 65.23 | 62.07 | 62.08 | 1,104,652 | -3.20(-4.90%) |
Sep 01, 2023 | 65.09 | 65.56 | 64.90 | 65.28 | 606,606 | +0.53(+0.81%) |
Aug 31, 2023 | 64.37 | 64.88 | 64.29 | 64.75 | 592,076 | +0.67(+1.05%) |
Aug 30, 2023 | 64.37 | 64.73 | 64.01 | 64.08 | 616,854 | -0.15(-0.23%) |
Aug 29, 2023 | 63.40 | 64.34 | 63.23 | 64.23 | 554,276 | +0.74(+1.17%) |
Aug 28, 2023 | 62.49 | 63.72 | 62.40 | 63.49 | 611,847 | +1.13(+1.80%) |
Aug 25, 2023 | 62.03 | 62.73 | 61.57 | 62.36 | 894,107 | +0.53(+0.86%) |
Aug 24, 2023 | 61.57 | 62.62 | 61.57 | 61.83 | 667,904 | -0.03(-0.05%) |
Aug 23, 2023 | 61.80 | 62.17 | 61.60 | 61.86 | 572,667 | +0.06(+0.10%) |
Aug 22, 2023 | 62.09 | 62.28 | 61.61 | 61.80 | 665,817 | -0.01(-0.02%) |
Aug 21, 2023 | 61.83 | 62.20 | 61.35 | 61.81 | 800,790 | -0.15(-0.24%) |
Aug 18, 2023 | 62.51 | 63.07 | 61.91 | 61.96 | 1,075,142 | -1.25(-1.98%) |
Aug 17, 2023 | 63.83 | 64.10 | 62.98 | 63.21 | 804,753 | -0.38(-0.61%) |
Aug 16, 2023 | 64.38 | 65.22 | 63.51 | 63.59 | 695,462 | -0.95(-1.47%) |
Aug 15, 2023 | 64.45 | 65.03 | 64.25 | 64.54 | 968,253 | -0.54(-0.83%) |
Aug 14, 2023 | 65.26 | 65.55 | 64.69 | 65.09 | 935,543 | -0.31(-0.47%) |
Aug 11, 2023 | 65.40 | 66.34 | 65.17 | 65.39 | 1,233,995 | -0.33(-0.50%) |
Aug 10, 2023 | 62.78 | 66.26 | 62.70 | 65.72 | 3,029,913 | +3.31(+5.30%) |
Aug 09, 2023 | 60.23 | 62.83 | 59.74 | 62.41 | 1,739,806 | +1.66(+2.73%) |
Aug 08, 2023 | 61.54 | 61.91 | 60.27 | 60.75 | 1,998,724 | -1.82(-2.90%) |
Aug 07, 2023 | 62.10 | 62.68 | 62.04 | 62.57 | 682,489 | +0.65(+1.05%) |
Aug 04, 2023 | 61.88 | 62.91 | 61.63 | 61.92 | 899,112 | +0.11(+0.18%) |
Aug 03, 2023 | 61.85 | 62.48 | 61.39 | 61.81 | 1,821,022 | -0.32(-0.51%) |
Aug 02, 2023 | 63.41 | 63.41 | 61.82 | 62.12 | 1,744,972 | -1.82(-2.84%) |
Aug 01, 2023 | 64.20 | 64.40 | 63.63 | 63.94 | 638,516 | -0.79(-1.22%) |
Jul 31, 2023 | 64.45 | 64.93 | 64.27 | 64.73 | 711,253 | +0.29(+0.44%) |
Jul 28, 2023 | 64.88 | 65.16 | 63.76 | 64.44 | 605,418 | +0.12(+0.18%) |
Jul 27, 2023 | 65.12 | 65.29 | 64.05 | 64.33 | 1,008,313 | -0.49(-0.76%) |
Jul 26, 2023 | 65.90 | 66.38 | 64.73 | 64.82 | 1,450,631 | -1.34(-2.03%) |
Jul 25, 2023 | 66.48 | 67.14 | 66.14 | 66.16 | 981,038 | -0.22(-0.33%) |
Jul 24, 2023 | 65.90 | 66.42 | 65.89 | 66.38 | 523,725 | +0.42(+0.64%) |
Jul 21, 2023 | 65.79 | 66.32 | 65.29 | 65.95 | 828,797 | +0.19(+0.29%) |
Jul 20, 2023 | 65.95 | 66.06 | 65.12 | 65.77 | 643,597 | -0.04(-0.06%) |
Jul 19, 2023 | 65.73 | 65.95 | 65.33 | 65.81 | 724,865 | +0.00(+0.00%) |
Jul 18, 2023 | 65.22 | 65.96 | 65.22 | 65.81 | 644,555 | +1.00(+1.54%) |
Jul 17, 2023 | 64.08 | 65.15 | 64.06 | 64.81 | 632,151 | +0.45(+0.71%) |
Jul 14, 2023 | 64.90 | 64.96 | 63.91 | 64.36 | 523,122 | -0.54(-0.84%) |
Jul 13, 2023 | 65.36 | 65.65 | 64.51 | 64.90 | 918,127 | -0.53(-0.81%) |
Jul 12, 2023 | 65.77 | 65.78 | 65.07 | 65.43 | 1,229,972 | +0.49(+0.76%) |
Jul 11, 2023 | 64.17 | 65.01 | 63.76 | 64.94 | 873,411 | +0.77(+1.20%) |
Jul 10, 2023 | 63.16 | 64.20 | 63.16 | 64.17 | 782,338 | +0.42(+0.67%) |
Jul 07, 2023 | 62.65 | 64.33 | 62.65 | 63.74 | 965,982 | +1.15(+1.83%) |
Jul 06, 2023 | 62.21 | 62.69 | 61.70 | 62.60 | 866,467 | -0.08(-0.13%) |
Jul 05, 2023 | 63.41 | 63.41 | 62.45 | 62.68 | 771,752 | -1.21(-1.90%) |
Jul 03, 2023 | 63.19 | 64.24 | 63.19 | 63.89 | 430,962 | +0.38(+0.59%) |
Jun 30, 2023 | 63.37 | 63.84 | 63.13 | 63.52 | 852,257 | +0.44(+0.70%) |
Jun 29, 2023 | 62.55 | 63.40 | 62.23 | 63.07 | 1,043,873 | +0.25(+0.39%) |
Jun 28, 2023 | 63.32 | 63.32 | 62.40 | 62.83 | 836,957 | -0.57(-0.90%) |
Jun 27, 2023 | 61.98 | 63.51 | 61.21 | 63.40 | 849,689 | +1.48(+2.39%) |
Jun 26, 2023 | 61.16 | 62.38 | 60.86 | 61.92 | 803,008 | +0.49(+0.80%) |
Jun 23, 2023 | 61.53 | 61.81 | 60.68 | 61.42 | 2,112,390 | -0.88(-1.41%) |
Jun 22, 2023 | 62.14 | 62.45 | 61.30 | 62.30 | 1,072,324 | -0.11(-0.17%) |
Jun 21, 2023 | 61.91 | 62.76 | 61.38 | 62.41 | 1,315,652 | +0.44(+0.72%) |
Jun 20, 2023 | 63.31 | 63.34 | 61.82 | 61.97 | 2,874,680 | -1.93(-3.01%) |
Jun 16, 2023 | 63.12 | 63.94 | 62.40 | 63.89 | 21,878,918 | +1.34(+2.15%) |
Jun 15, 2023 | 61.68 | 62.66 | 61.58 | 62.55 | 1,464,093 | +0.71(+1.15%) |
Jun 14, 2023 | 62.43 | 62.76 | 61.63 | 61.84 | 1,124,039 | -0.46(-0.74%) |
Jun 13, 2023 | 61.20 | 62.41 | 61.20 | 62.30 | 1,275,456 | +1.11(+1.81%) |
Jun 12, 2023 | 60.02 | 61.53 | 59.89 | 61.20 | 1,376,100 | +0.68(+1.13%) |
Jun 09, 2023 | 60.76 | 60.87 | 60.23 | 60.51 | 1,074,422 | -0.30(-0.49%) |
Jun 08, 2023 | 61.35 | 61.47 | 60.44 | 60.81 | 1,030,344 | -0.58(-0.95%) |
Jun 07, 2023 | 60.67 | 61.78 | 60.51 | 61.39 | 1,525,381 | +0.72(+1.19%) |
Jun 06, 2023 | 59.66 | 60.97 | 59.66 | 60.67 | 1,341,771 | +0.67(+1.12%) |
Jun 05, 2023 | 60.52 | 61.21 | 59.84 | 60.00 | 1,534,877 | +0.83(+1.40%) |
Jun 02, 2023 | 57.91 | 59.30 | 57.85 | 59.17 | 626,724 | +2.09(+3.67%) |
Jun 01, 2023 | 56.73 | 57.38 | 56.57 | 57.08 | 551,995 | +0.60(+1.07%) |
May 31, 2023 | 56.72 | 57.02 | 56.12 | 56.48 | 760,137 | -0.75(-1.31%) |
May 30, 2023 | 57.88 | 58.36 | 56.97 | 57.23 | 755,998 | -0.78(-1.34%) |
May 26, 2023 | 57.94 | 58.71 | 57.94 | 58.00 | 624,862 | +0.06(+0.10%) |
May 25, 2023 | 58.54 | 59.32 | 57.75 | 57.95 | 812,549 | -1.02(-1.73%) |
May 24, 2023 | 58.38 | 59.14 | 57.45 | 58.97 | 1,376,301 | +1.44(+2.49%) |
May 23, 2023 | 57.82 | 58.48 | 57.42 | 57.53 | 661,048 | -0.47(-0.81%) |
May 22, 2023 | 57.04 | 58.23 | 56.80 | 58.00 | 859,318 | +0.88(+1.55%) |
May 19, 2023 | 57.99 | 58.07 | 57.06 | 57.12 | 1,305,740 | -0.76(-1.31%) |
May 18, 2023 | 57.38 | 57.95 | 57.00 | 57.88 | 406,215 | +0.21(+0.36%) |
May 17, 2023 | 56.99 | 57.73 | 56.91 | 57.67 | 631,713 | +0.91(+1.61%) |
May 16, 2023 | 57.69 | 57.70 | 56.75 | 56.76 | 494,147 | -1.11(-1.92%) |
May 15, 2023 | 56.80 | 57.92 | 56.58 | 57.87 | 968,591 | +1.39(+2.45%) |
May 12, 2023 | 57.14 | 57.40 | 56.07 | 56.48 | 813,387 | -0.55(-0.97%) |
May 11, 2023 | 57.22 | 57.50 | 56.42 | 57.03 | 563,751 | -0.31(-0.55%) |
May 10, 2023 | 58.85 | 59.16 | 57.05 | 57.35 | 1,702,680 | -1.05(-1.80%) |
May 09, 2023 | 57.40 | 58.41 | 57.30 | 58.40 | 1,052,741 | +0.67(+1.16%) |
May 08, 2023 | 57.03 | 57.90 | 56.72 | 57.73 | 900,005 | +1.05(+1.86%) |
May 05, 2023 | 56.01 | 57.00 | 55.95 | 56.68 | 797,766 | +1.19(+2.14%) |
May 04, 2023 | 57.15 | 58.98 | 54.81 | 55.49 | 2,004,723 | +2.36(+4.44%) |
May 03, 2023 | 55.18 | 55.41 | 52.91 | 53.13 | 1,579,921 | -2.14(-3.88%) |
May 02, 2023 | 56.61 | 56.61 | 54.46 | 55.27 | 686,746 | -1.69(-2.97%) |
May 01, 2023 | 56.86 | 57.49 | 56.78 | 56.96 | 595,882 | +0.14(+0.24%) |
Apr 28, 2023 | 55.71 | 57.16 | 55.58 | 56.82 | 626,709 | +1.14(+2.05%) |
Apr 27, 2023 | 55.24 | 55.68 | 54.70 | 55.68 | 591,276 | +0.81(+1.47%) |
Apr 26, 2023 | 55.37 | 55.55 | 54.53 | 54.88 | 418,461 | -0.63(-1.13%) |
Apr 25, 2023 | 56.43 | 56.65 | 55.48 | 55.51 | 495,519 | -1.51(-2.65%) |
Apr 24, 2023 | 57.00 | 57.23 | 56.70 | 57.02 | 428,914 | +0.11(+0.19%) |
Apr 21, 2023 | 57.35 | 57.35 | 56.46 | 56.91 | 470,202 | -0.32(-0.57%) |
Apr 20, 2023 | 57.13 | 57.43 | 56.99 | 57.24 | 573,461 | -0.43(-0.75%) |
Apr 19, 2023 | 57.69 | 57.85 | 57.33 | 57.67 | 350,142 | -0.18(-0.31%) |
Apr 18, 2023 | 57.74 | 58.15 | 57.34 | 57.85 | 458,582 | +0.26(+0.44%) |
Apr 17, 2023 | 57.31 | 57.65 | 56.67 | 57.59 | 479,626 | +0.33(+0.58%) |
Apr 14, 2023 | 57.39 | 57.87 | 57.06 | 57.26 | 534,475 | -0.34(-0.60%) |
Apr 13, 2023 | 57.27 | 57.76 | 56.58 | 57.60 | 403,640 | +0.51(+0.90%) |
Apr 12, 2023 | 57.42 | 57.60 | 56.86 | 57.09 | 587,589 | +0.23(+0.40%) |
Apr 11, 2023 | 57.38 | 57.53 | 56.84 | 56.86 | 399,614 | -0.21(-0.36%) |
Apr 10, 2023 | 56.27 | 57.09 | 56.27 | 57.07 | 570,752 | +0.30(+0.54%) |
Apr 06, 2023 | 56.88 | 57.10 | 56.28 | 56.77 | 501,208 | +0.02(+0.03%) |
Apr 05, 2023 | 56.36 | 56.77 | 55.82 | 56.75 | 743,965 | +0.28(+0.50%) |
Apr 04, 2023 | 57.44 | 57.44 | 55.95 | 56.46 | 509,543 | -1.05(-1.83%) |