Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.87 | 73.16 | 71.22 | 71.32 | 765,502 | -2.12(-2.89%) |
Apr 29, 2024 | 72.92 | 73.54 | 72.76 | 73.45 | 400,640 | +0.53(+0.72%) |
Apr 26, 2024 | 73.28 | 73.62 | 72.44 | 72.92 | 458,348 | -0.15(-0.20%) |
Apr 25, 2024 | 72.65 | 73.71 | 72.26 | 73.07 | 456,225 | -0.04(-0.05%) |
Apr 24, 2024 | 73.28 | 73.60 | 72.33 | 73.11 | 454,123 | +0.13(+0.18%) |
Apr 23, 2024 | 72.92 | 73.53 | 72.58 | 72.98 | 563,748 | +0.42(+0.58%) |
Apr 22, 2024 | 72.78 | 73.36 | 72.23 | 72.56 | 443,889 | +0.21(+0.29%) |
Apr 19, 2024 | 72.18 | 72.90 | 71.82 | 72.35 | 538,578 | +0.12(+0.17%) |
Apr 18, 2024 | 73.07 | 73.27 | 71.83 | 72.23 | 528,675 | -0.72(-0.98%) |
Apr 17, 2024 | 73.49 | 73.49 | 72.55 | 72.95 | 494,190 | -0.12(-0.16%) |
Apr 16, 2024 | 72.62 | 73.33 | 72.19 | 73.07 | 583,440 | +0.25(+0.34%) |
Apr 15, 2024 | 73.61 | 73.61 | 72.19 | 72.82 | 1,010,621 | +0.02(+0.03%) |
Apr 12, 2024 | 72.53 | 73.32 | 72.37 | 72.80 | 567,449 | -0.26(-0.35%) |
Apr 11, 2024 | 73.64 | 73.64 | 72.59 | 73.06 | 584,915 | -0.49(-0.66%) |
Apr 10, 2024 | 72.92 | 73.75 | 72.50 | 73.55 | 350,694 | -0.49(-0.66%) |
Apr 09, 2024 | 74.47 | 74.47 | 73.31 | 74.03 | 469,162 | -0.30(-0.40%) |
Apr 08, 2024 | 74.60 | 74.66 | 73.84 | 74.33 | 459,026 | -0.09(-0.12%) |
Apr 05, 2024 | 75.24 | 75.88 | 74.38 | 74.42 | 1,100,665 | -1.00(-1.32%) |
Apr 04, 2024 | 76.15 | 76.47 | 75.05 | 75.42 | 592,264 | -0.44(-0.58%) |
Apr 03, 2024 | 75.67 | 76.50 | 75.60 | 75.86 | 647,484 | +0.01(+0.01%) |
Apr 02, 2024 | 76.45 | 76.49 | 75.37 | 75.85 | 473,527 | -0.60(-0.78%) |
Apr 01, 2024 | 75.97 | 76.59 | 75.43 | 76.45 | 473,461 | +0.55(+0.72%) |
Mar 28, 2024 | 76.67 | 76.50 | 75.90 | 75.90 | 1,067,297 | -0.58(-0.76%) |
Mar 27, 2024 | 76.11 | 76.60 | 75.77 | 76.48 | 486,350 | +0.98(+1.29%) |
Mar 26, 2024 | 75.87 | 75.93 | 75.15 | 75.50 | 511,836 | +0.02(+0.03%) |
Mar 25, 2024 | 76.50 | 76.75 | 75.40 | 75.48 | 561,835 | -1.20(-1.56%) |
Mar 22, 2024 | 76.69 | 76.95 | 76.20 | 76.67 | 391,389 | -0.21(-0.27%) |
Mar 21, 2024 | 76.67 | 77.35 | 76.21 | 76.88 | 549,640 | +0.40(+0.52%) |
Mar 20, 2024 | 75.94 | 76.59 | 75.71 | 76.49 | 422,067 | +0.64(+0.84%) |
Mar 19, 2024 | 74.79 | 75.92 | 73.98 | 75.85 | 921,446 | +1.02(+1.36%) |
Mar 18, 2024 | 74.99 | 75.46 | 74.77 | 74.83 | 867,202 | -0.16(-0.21%) |
Mar 15, 2024 | 75.47 | 76.18 | 74.79 | 74.99 | 1,463,562 | -0.61(-0.80%) |
Mar 14, 2024 | 75.72 | 75.87 | 74.78 | 75.60 | 518,607 | -0.23(-0.30%) |
Mar 13, 2024 | 75.57 | 76.01 | 75.15 | 75.83 | 749,573 | +0.43(+0.57%) |
Mar 12, 2024 | 75.41 | 76.19 | 75.14 | 75.40 | 744,559 | +0.26(+0.34%) |
Mar 11, 2024 | 74.99 | 75.69 | 74.52 | 75.14 | 638,374 | -0.10(-0.13%) |
Mar 08, 2024 | 75.64 | 76.09 | 74.98 | 75.24 | 511,556 | -0.28(-0.37%) |
Mar 07, 2024 | 74.96 | 75.89 | 74.96 | 75.52 | 755,582 | +0.89(+1.19%) |
Mar 06, 2024 | 76.17 | 76.40 | 74.62 | 74.63 | 735,906 | -1.01(-1.33%) |
Mar 05, 2024 | 75.58 | 76.11 | 75.22 | 75.64 | 768,666 | -0.28(-0.37%) |
Mar 04, 2024 | 76.15 | 76.60 | 75.17 | 75.92 | 1,090,769 | -0.55(-0.72%) |
Mar 01, 2024 | 75.61 | 76.73 | 74.94 | 76.47 | 1,267,425 | +0.83(+1.09%) |
Feb 29, 2024 | 76.12 | 77.51 | 75.45 | 75.64 | 1,525,445 | -0.32(-0.42%) |
Feb 28, 2024 | 76.45 | 77.01 | 75.61 | 75.96 | 1,083,096 | -0.55(-0.72%) |
Feb 27, 2024 | 76.97 | 77.41 | 76.35 | 76.51 | 1,305,257 | -0.35(-0.45%) |
Feb 26, 2024 | 76.70 | 77.71 | 75.74 | 76.85 | 2,013,162 | +0.40(+0.52%) |
Feb 23, 2024 | 70.75 | 76.89 | 69.50 | 76.46 | 3,478,631 | +8.30(+12.18%) |
Feb 22, 2024 | 67.18 | 68.50 | 66.91 | 68.16 | 1,335,486 | +1.71(+2.58%) |
Feb 21, 2024 | 66.93 | 67.16 | 65.75 | 66.44 | 1,406,234 | -1.07(-1.58%) |
Feb 20, 2024 | 68.65 | 68.65 | 67.22 | 67.51 | 946,054 | -1.17(-1.70%) |
Feb 16, 2024 | 68.73 | 69.25 | 68.53 | 68.67 | 672,392 | -0.25(-0.36%) |
Feb 15, 2024 | 68.58 | 69.35 | 68.17 | 68.92 | 778,544 | +0.49(+0.71%) |
Feb 14, 2024 | 66.46 | 68.57 | 66.36 | 68.43 | 802,499 | +2.28(+3.45%) |
Feb 13, 2024 | 66.98 | 67.23 | 65.56 | 66.15 | 754,730 | -1.74(-2.57%) |
Feb 12, 2024 | 68.36 | 68.53 | 67.35 | 67.90 | 614,126 | -0.50(-0.73%) |
Feb 09, 2024 | 67.83 | 68.76 | 67.46 | 68.39 | 797,523 | +0.67(+0.99%) |
Feb 08, 2024 | 66.73 | 67.83 | 66.73 | 67.73 | 922,582 | +0.78(+1.16%) |
Feb 07, 2024 | 65.91 | 67.17 | 65.79 | 66.95 | 1,030,059 | +0.98(+1.49%) |
Feb 06, 2024 | 63.82 | 65.98 | 63.56 | 65.97 | 1,104,231 | +2.36(+3.71%) |
Feb 05, 2024 | 63.27 | 64.16 | 62.65 | 63.61 | 894,027 | -0.20(-0.31%) |
Feb 02, 2024 | 64.28 | 64.28 | 63.00 | 63.80 | 490,406 | -0.56(-0.86%) |
Feb 01, 2024 | 63.66 | 64.80 | 63.51 | 64.36 | 695,638 | +0.87(+1.38%) |
Jan 31, 2024 | 63.66 | 64.56 | 63.40 | 63.49 | 990,009 | +0.04(+0.06%) |
Jan 30, 2024 | 62.08 | 63.58 | 61.97 | 63.45 | 692,764 | +1.13(+1.82%) |
Jan 29, 2024 | 61.74 | 62.43 | 61.73 | 62.32 | 422,778 | +0.53(+0.85%) |
Jan 26, 2024 | 61.78 | 62.06 | 61.46 | 61.79 | 571,009 | +0.17(+0.27%) |
Jan 25, 2024 | 61.45 | 61.68 | 60.38 | 61.62 | 1,274,179 | +0.49(+0.80%) |
Jan 24, 2024 | 62.47 | 62.92 | 61.00 | 61.13 | 1,184,714 | -1.29(-2.07%) |
Jan 23, 2024 | 64.03 | 64.03 | 62.36 | 62.42 | 892,551 | -1.03(-1.63%) |
Jan 22, 2024 | 63.78 | 64.26 | 63.35 | 63.46 | 664,895 | -0.05(-0.08%) |
Jan 19, 2024 | 64.01 | 64.08 | 63.16 | 63.51 | 559,267 | -0.71(-1.11%) |
Jan 18, 2024 | 64.38 | 64.41 | 63.51 | 64.22 | 663,657 | +0.17(+0.26%) |
Jan 17, 2024 | 63.66 | 64.95 | 63.61 | 64.05 | 820,918 | +0.06(+0.09%) |
Jan 16, 2024 | 62.86 | 63.99 | 63.01 | 63.99 | 834,256 | +0.23(+0.36%) |
Jan 12, 2024 | 65.60 | 65.60 | 63.66 | 63.76 | 916,787 | -1.56(-2.39%) |
Jan 11, 2024 | 65.58 | 65.58 | 64.66 | 65.32 | 565,171 | +0.25(+0.38%) |
Jan 10, 2024 | 64.72 | 65.08 | 64.28 | 65.07 | 653,073 | +0.59(+0.91%) |
Jan 09, 2024 | 65.15 | 65.16 | 64.41 | 64.49 | 486,346 | -0.92(-1.41%) |
Jan 08, 2024 | 65.24 | 65.41 | 64.26 | 65.41 | 740,799 | +0.58(+0.89%) |
Jan 05, 2024 | 64.76 | 65.34 | 64.49 | 64.84 | 1,138,870 | -0.09(-0.14%) |
Jan 04, 2024 | 65.21 | 65.89 | 64.90 | 64.93 | 846,780 | -0.21(-0.32%) |
Jan 03, 2024 | 65.76 | 66.57 | 64.77 | 65.13 | 876,908 | -0.89(-1.35%) |
Jan 02, 2024 | 65.88 | 66.39 | 65.42 | 66.03 | 695,859 | -0.36(-0.54%) |
Dec 29, 2023 | 66.07 | 66.68 | 65.89 | 66.38 | 558,347 | +0.21(+0.31%) |
Dec 28, 2023 | 66.06 | 66.49 | 65.87 | 66.18 | 420,753 | +0.04(+0.06%) |
Dec 27, 2023 | 65.96 | 66.45 | 65.66 | 66.14 | 550,454 | +0.30(+0.45%) |
Dec 26, 2023 | 65.30 | 65.96 | 65.30 | 65.84 | 494,536 | +0.37(+0.56%) |
Dec 22, 2023 | 65.47 | 65.89 | 64.90 | 65.47 | 618,691 | -0.01(-0.02%) |
Dec 21, 2023 | 64.43 | 65.52 | 64.24 | 65.48 | 936,674 | +1.85(+2.90%) |
Dec 20, 2023 | 64.01 | 64.96 | 63.55 | 63.64 | 667,115 | -0.69(-1.08%) |
Dec 19, 2023 | 63.70 | 64.52 | 63.40 | 64.33 | 854,483 | +1.00(+1.58%) |
Dec 18, 2023 | 63.70 | 63.78 | 62.77 | 63.33 | 844,926 | +0.02(+0.03%) |
Dec 15, 2023 | 64.46 | 64.54 | 62.70 | 63.31 | 1,944,190 | -1.40(-2.16%) |
Dec 14, 2023 | 64.63 | 65.52 | 64.24 | 64.71 | 1,641,335 | +0.65(+1.01%) |
Dec 13, 2023 | 63.28 | 64.27 | 62.92 | 64.06 | 944,940 | +0.87(+1.38%) |
Dec 12, 2023 | 62.56 | 63.28 | 62.20 | 63.19 | 594,484 | +0.49(+0.78%) |
Dec 11, 2023 | 62.42 | 62.94 | 62.17 | 62.70 | 657,551 | +0.35(+0.56%) |
Dec 08, 2023 | 62.70 | 63.09 | 61.78 | 62.35 | 955,077 | -0.27(-0.43%) |
Dec 07, 2023 | 62.97 | 63.07 | 62.23 | 62.62 | 821,692 | -0.54(-0.85%) |
Dec 06, 2023 | 63.46 | 63.72 | 62.93 | 63.16 | 456,371 | +0.29(+0.46%) |
Dec 05, 2023 | 64.04 | 64.43 | 62.71 | 62.87 | 899,149 | -1.39(-2.16%) |
Dec 04, 2023 | 65.66 | 66.07 | 64.01 | 64.26 | 1,126,041 | -1.74(-2.63%) |
Dec 01, 2023 | 63.13 | 66.11 | 63.03 | 66.00 | 1,929,355 | +2.80(+4.43%) |
Nov 30, 2023 | 62.57 | 63.44 | 62.31 | 63.20 | 1,458,620 | +0.51(+0.81%) |
Nov 29, 2023 | 62.73 | 62.96 | 62.06 | 62.69 | 1,174,024 | +0.20(+0.32%) |
Nov 28, 2023 | 62.61 | 63.15 | 62.30 | 62.49 | 756,450 | -0.29(-0.46%) |
Nov 27, 2023 | 61.70 | 63.08 | 61.35 | 62.78 | 1,185,984 | +0.66(+1.07%) |
Nov 24, 2023 | 61.17 | 62.29 | 61.05 | 62.12 | 333,386 | +0.70(+1.14%) |
Nov 22, 2023 | 61.11 | 61.82 | 60.89 | 61.42 | 832,837 | +0.51(+0.84%) |
Nov 21, 2023 | 60.99 | 61.62 | 60.57 | 60.90 | 630,789 | -0.29(-0.47%) |
Nov 20, 2023 | 60.77 | 61.52 | 60.50 | 61.19 | 755,019 | +0.30(+0.49%) |
Nov 17, 2023 | 61.04 | 61.52 | 59.82 | 60.89 | 1,308,473 | +0.16(+0.26%) |
Nov 16, 2023 | 58.68 | 60.74 | 58.68 | 60.73 | 1,652,224 | +1.79(+3.03%) |
Nov 15, 2023 | 59.71 | 60.63 | 58.41 | 58.95 | 1,796,943 | -0.48(-0.81%) |
Nov 14, 2023 | 59.67 | 60.51 | 59.05 | 59.43 | 2,495,949 | +0.46(+0.79%) |
Nov 13, 2023 | 59.45 | 59.45 | 58.16 | 58.97 | 2,122,663 | -0.46(-0.78%) |
Nov 10, 2023 | 64.53 | 64.74 | 59.20 | 59.43 | 5,615,377 | -6.85(-10.33%) |
Nov 09, 2023 | 65.90 | 66.60 | 65.62 | 66.28 | 2,315,488 | +0.68(+1.04%) |
Nov 08, 2023 | 65.90 | 66.09 | 65.30 | 65.60 | 903,141 | -0.37(-0.55%) |
Nov 07, 2023 | 65.97 | 66.00 | 65.06 | 65.96 | 926,757 | +0.03(+0.04%) |
Nov 06, 2023 | 66.98 | 67.09 | 65.62 | 65.93 | 1,050,228 | -1.27(-1.90%) |
Nov 03, 2023 | 67.20 | 67.44 | 66.33 | 67.21 | 1,414,071 | +0.32(+0.47%) |
Nov 02, 2023 | 65.72 | 67.13 | 65.48 | 66.89 | 1,266,090 | +1.93(+2.97%) |
Nov 01, 2023 | 64.61 | 65.21 | 64.02 | 64.96 | 839,005 | +0.34(+0.52%) |
Oct 31, 2023 | 63.13 | 64.76 | 62.89 | 64.63 | 1,563,652 | +1.71(+2.72%) |
Oct 30, 2023 | 61.76 | 62.93 | 61.49 | 62.92 | 915,231 | +1.41(+2.30%) |
Oct 27, 2023 | 62.24 | 62.24 | 61.28 | 61.51 | 704,652 | -0.46(-0.75%) |
Oct 26, 2023 | 61.93 | 62.62 | 61.61 | 61.97 | 799,045 | -0.14(-0.22%) |
Oct 25, 2023 | 62.21 | 62.42 | 61.56 | 62.11 | 493,151 | -0.48(-0.77%) |
Oct 24, 2023 | 61.77 | 62.75 | 61.75 | 62.59 | 522,956 | +0.73(+1.18%) |
Oct 23, 2023 | 62.54 | 62.55 | 61.66 | 61.86 | 846,073 | -0.85(-1.36%) |
Oct 20, 2023 | 62.99 | 63.50 | 62.50 | 62.71 | 668,718 | -0.50(-0.80%) |
Oct 19, 2023 | 63.33 | 64.26 | 63.11 | 63.22 | 783,163 | -0.79(-1.24%) |
Oct 18, 2023 | 66.15 | 66.15 | 64.00 | 64.01 | 702,073 | -2.28(-3.44%) |
Oct 17, 2023 | 65.76 | 66.50 | 65.54 | 66.29 | 1,153,563 | +0.32(+0.48%) |
Oct 16, 2023 | 66.06 | 66.21 | 65.34 | 65.97 | 1,191,317 | +0.24(+0.36%) |
Oct 13, 2023 | 66.60 | 66.97 | 65.61 | 65.74 | 1,281,910 | -0.60(-0.91%) |
Oct 12, 2023 | 66.61 | 66.67 | 65.63 | 66.34 | 810,073 | -0.17(-0.25%) |
Oct 11, 2023 | 66.43 | 66.95 | 65.88 | 66.51 | 843,031 | +0.09(+0.13%) |
Oct 10, 2023 | 65.46 | 66.48 | 64.78 | 66.42 | 1,484,429 | +0.69(+1.05%) |
Oct 09, 2023 | 64.50 | 66.26 | 64.12 | 65.73 | 1,139,026 | +1.16(+1.79%) |
Oct 06, 2023 | 62.71 | 64.72 | 62.71 | 64.57 | 1,160,298 | +1.56(+2.48%) |
Oct 05, 2023 | 61.62 | 63.07 | 61.62 | 63.01 | 1,077,517 | +1.44(+2.34%) |
Oct 04, 2023 | 60.99 | 61.58 | 60.42 | 61.56 | 1,190,649 | +0.68(+1.12%) |
Oct 03, 2023 | 61.61 | 61.84 | 60.54 | 60.88 | 1,040,948 | -0.89(-1.44%) |
Oct 02, 2023 | 61.55 | 62.30 | 61.55 | 61.77 | 1,533,119 | +0.01(+0.02%) |
Sep 29, 2023 | 62.57 | 62.77 | 61.43 | 61.76 | 909,844 | -0.19(-0.30%) |
Sep 28, 2023 | 61.24 | 62.32 | 60.63 | 61.95 | 991,902 | +0.71(+1.16%) |
Sep 27, 2023 | 61.74 | 62.15 | 60.85 | 61.24 | 1,607,229 | -0.57(-0.93%) |
Sep 26, 2023 | 62.28 | 62.32 | 60.92 | 61.81 | 1,099,391 | -0.78(-1.25%) |
Sep 25, 2023 | 61.86 | 62.75 | 62.36 | 62.59 | 1,173,227 | +0.46(+0.75%) |
Sep 22, 2023 | 62.38 | 62.77 | 61.74 | 62.13 | 1,069,643 | -0.15(-0.24%) |
Sep 21, 2023 | 63.49 | 63.87 | 62.25 | 62.28 | 1,052,230 | -1.47(-2.31%) |
Sep 20, 2023 | 63.64 | 64.24 | 63.30 | 63.75 | 1,260,650 | +0.11(+0.17%) |
Sep 19, 2023 | 64.92 | 65.06 | 63.16 | 63.64 | 5,099,760 | -1.33(-2.05%) |
Sep 18, 2023 | 64.28 | 65.26 | 63.73 | 64.97 | 5,468,324 | +0.56(+0.87%) |
Sep 15, 2023 | 64.13 | 65.28 | 63.13 | 64.41 | 6,850,247 | +0.08(+0.12%) |
Sep 14, 2023 | 64.03 | 65.01 | 63.84 | 64.33 | 4,485,500 | +0.34(+0.53%) |
Sep 13, 2023 | 64.37 | 64.86 | 63.56 | 64.00 | 4,505,764 | -0.65(-1.01%) |
Sep 12, 2023 | 65.72 | 66.20 | 64.64 | 64.65 | 2,588,692 | -1.13(-1.71%) |
Sep 11, 2023 | 65.65 | 65.93 | 65.14 | 65.77 | 2,095,954 | +0.28(+0.42%) |
Sep 08, 2023 | 64.66 | 65.75 | 64.61 | 65.50 | 1,927,327 | +0.76(+1.18%) |
Sep 07, 2023 | 64.05 | 65.12 | 63.81 | 64.74 | 2,026,260 | +0.50(+0.78%) |
Sep 06, 2023 | 63.43 | 64.43 | 63.38 | 64.23 | 2,019,890 | +0.55(+0.87%) |
Sep 05, 2023 | 62.18 | 64.30 | 61.82 | 63.68 | 3,320,889 | +2.02(+3.27%) |
Sep 01, 2023 | 61.02 | 61.80 | 60.65 | 61.66 | 702,931 | +0.67(+1.10%) |
Aug 31, 2023 | 60.61 | 61.57 | 60.47 | 60.99 | 1,058,406 | +0.53(+0.88%) |
Aug 30, 2023 | 60.47 | 61.15 | 60.36 | 60.46 | 968,665 | +0.30(+0.49%) |
Aug 29, 2023 | 59.51 | 60.45 | 59.26 | 60.16 | 856,170 | +0.53(+0.90%) |
Aug 28, 2023 | 58.68 | 59.69 | 58.62 | 59.63 | 652,742 | +0.98(+1.67%) |
Aug 25, 2023 | 57.97 | 58.90 | 57.77 | 58.65 | 786,994 | +0.84(+1.45%) |
Aug 24, 2023 | 57.75 | 57.95 | 56.75 | 57.81 | 1,044,224 | +0.03(+0.05%) |
Aug 23, 2023 | 57.22 | 58.04 | 56.86 | 57.78 | 1,087,360 | +0.48(+0.85%) |
Aug 22, 2023 | 56.44 | 57.32 | 56.02 | 57.30 | 3,966,644 | +1.04(+1.84%) |
Aug 21, 2023 | 55.40 | 56.31 | 54.75 | 56.26 | 2,419,501 | +0.55(+0.99%) |
Aug 18, 2023 | 55.01 | 55.95 | 55.00 | 55.71 | 782,534 | +0.38(+0.69%) |
Aug 17, 2023 | 55.62 | 55.78 | 54.97 | 55.32 | 523,872 | +0.12(+0.21%) |
Aug 16, 2023 | 55.56 | 56.11 | 55.20 | 55.21 | 554,118 | -0.64(-1.14%) |
Aug 15, 2023 | 56.64 | 57.27 | 55.77 | 55.85 | 760,248 | -1.34(-2.34%) |
Aug 14, 2023 | 56.55 | 57.54 | 56.46 | 57.18 | 1,140,998 | +0.14(+0.24%) |
Aug 11, 2023 | 56.57 | 57.38 | 56.41 | 57.05 | 625,949 | +0.05(+0.09%) |
Aug 10, 2023 | 57.12 | 57.68 | 56.70 | 57.00 | 783,164 | -0.20(-0.34%) |
Aug 09, 2023 | 57.65 | 57.74 | 56.72 | 57.19 | 877,886 | +0.06(+0.10%) |
Aug 08, 2023 | 57.24 | 57.99 | 56.57 | 57.13 | 1,127,806 | -0.44(-0.77%) |
Aug 07, 2023 | 57.70 | 58.39 | 57.31 | 57.58 | 865,698 | +0.03(+0.05%) |
Aug 04, 2023 | 60.99 | 61.27 | 56.85 | 57.55 | 3,026,031 | -3.63(-5.93%) |
Aug 03, 2023 | 60.37 | 61.80 | 59.21 | 61.18 | 2,545,150 | +0.68(+1.12%) |
Aug 02, 2023 | 63.00 | 63.22 | 54.63 | 60.50 | 6,091,032 | -3.39(-5.31%) |
Aug 01, 2023 | 63.08 | 64.06 | 62.86 | 63.89 | 651,470 | +0.47(+0.74%) |
Jul 31, 2023 | 63.58 | 63.96 | 63.13 | 63.42 | 824,517 | +0.11(+0.17%) |
Jul 28, 2023 | 63.27 | 63.53 | 62.84 | 63.31 | 1,512,057 | +0.49(+0.78%) |
Jul 27, 2023 | 63.50 | 63.50 | 62.32 | 62.82 | 847,299 | -0.40(-0.64%) |
Jul 26, 2023 | 63.01 | 63.34 | 62.82 | 63.22 | 622,968 | +0.15(+0.23%) |
Jul 25, 2023 | 62.82 | 63.20 | 62.50 | 63.07 | 823,862 | +0.29(+0.45%) |
Jul 24, 2023 | 62.66 | 62.96 | 62.39 | 62.79 | 612,343 | +0.16(+0.25%) |
Jul 21, 2023 | 62.66 | 62.69 | 61.96 | 62.63 | 783,705 | +0.19(+0.30%) |
Jul 20, 2023 | 62.55 | 62.55 | 61.39 | 62.44 | 895,628 | +1.29(+2.11%) |
Jul 19, 2023 | 61.96 | 62.06 | 60.98 | 61.16 | 582,711 | -0.51(-0.83%) |
Jul 18, 2023 | 60.88 | 61.86 | 60.73 | 61.67 | 1,064,814 | +0.87(+1.42%) |
Jul 17, 2023 | 60.28 | 60.96 | 60.01 | 60.80 | 1,078,210 | +0.64(+1.06%) |
Jul 14, 2023 | 60.28 | 60.69 | 59.89 | 60.16 | 830,961 | -0.30(-0.50%) |
Jul 13, 2023 | 59.68 | 60.53 | 59.41 | 60.47 | 799,751 | +1.11(+1.87%) |
Jul 12, 2023 | 60.33 | 60.42 | 59.31 | 59.36 | 754,631 | -0.56(-0.94%) |
Jul 11, 2023 | 59.24 | 60.01 | 58.83 | 59.92 | 1,235,885 | +1.10(+1.87%) |
Jul 10, 2023 | 58.03 | 58.93 | 57.95 | 58.82 | 756,195 | +0.83(+1.42%) |
Jul 07, 2023 | 57.18 | 58.18 | 56.84 | 57.99 | 1,077,079 | +0.44(+0.77%) |
Jul 06, 2023 | 58.24 | 58.44 | 57.24 | 57.55 | 878,555 | -1.20(-2.04%) |
Jul 05, 2023 | 59.43 | 59.43 | 58.28 | 58.75 | 1,057,282 | -0.48(-0.81%) |
Jul 03, 2023 | 58.85 | 59.71 | 58.43 | 59.23 | 449,181 | +0.22(+0.37%) |
Jun 30, 2023 | 58.26 | 59.34 | 58.21 | 59.01 | 1,138,027 | +0.76(+1.30%) |
Jun 29, 2023 | 57.59 | 58.29 | 57.36 | 58.25 | 945,306 | +0.68(+1.18%) |
Jun 28, 2023 | 57.31 | 57.73 | 56.84 | 57.58 | 877,495 | +0.28(+0.48%) |
Jun 27, 2023 | 56.20 | 57.52 | 56.14 | 57.30 | 932,475 | +1.01(+1.80%) |
Jun 26, 2023 | 54.32 | 56.39 | 54.18 | 56.29 | 884,258 | +1.80(+3.30%) |
Jun 23, 2023 | 55.51 | 55.81 | 54.34 | 54.49 | 7,853,460 | -1.40(-2.50%) |
Jun 22, 2023 | 56.87 | 57.00 | 55.85 | 55.88 | 922,246 | -1.05(-1.85%) |
Jun 21, 2023 | 56.24 | 57.01 | 55.81 | 56.94 | 1,568,966 | +0.73(+1.29%) |
Jun 20, 2023 | 55.68 | 56.44 | 55.54 | 56.21 | 2,008,022 | +0.06(+0.11%) |
Jun 16, 2023 | 56.30 | 56.67 | 55.62 | 56.15 | 12,733,266 | +0.04(+0.07%) |
Jun 15, 2023 | 56.07 | 56.27 | 55.57 | 56.11 | 2,556,570 | +0.15(+0.26%) |
Jun 14, 2023 | 56.12 | 56.43 | 55.74 | 55.96 | 1,498,668 | +0.10(+0.18%) |
Jun 13, 2023 | 55.49 | 56.08 | 55.26 | 55.86 | 2,918,389 | +0.61(+1.10%) |
Jun 12, 2023 | 54.34 | 55.29 | 54.26 | 55.26 | 1,323,040 | +0.89(+1.65%) |
Jun 09, 2023 | 54.41 | 54.78 | 53.88 | 54.36 | 987,035 | -0.18(-0.32%) |
Jun 08, 2023 | 54.54 | 54.60 | 53.91 | 54.54 | 1,271,178 | -0.08(-0.14%) |
Jun 07, 2023 | 54.76 | 55.14 | 54.34 | 54.62 | 1,440,858 | +0.18(+0.33%) |
Jun 06, 2023 | 52.99 | 54.48 | 52.95 | 54.44 | 1,999,319 | +1.04(+1.95%) |
Jun 05, 2023 | 53.50 | 53.59 | 51.62 | 53.40 | 2,876,609 | -0.74(-1.36%) |
Jun 02, 2023 | 52.29 | 54.20 | 52.17 | 54.13 | 1,529,349 | +2.16(+4.16%) |
Jun 01, 2023 | 51.22 | 52.09 | 50.56 | 51.97 | 1,492,674 | +0.75(+1.46%) |
May 31, 2023 | 52.03 | 52.38 | 51.06 | 51.22 | 1,290,294 | -0.97(-1.87%) |
May 30, 2023 | 52.84 | 52.99 | 51.85 | 52.20 | 1,171,160 | -0.30(-0.58%) |
May 26, 2023 | 53.23 | 53.54 | 52.11 | 52.50 | 1,883,765 | -0.80(-1.49%) |
May 25, 2023 | 54.49 | 55.04 | 53.23 | 53.30 | 1,549,794 | -1.77(-3.22%) |
May 24, 2023 | 55.88 | 55.95 | 54.91 | 55.07 | 1,257,632 | -0.69(-1.23%) |
May 23, 2023 | 55.30 | 55.85 | 54.84 | 55.75 | 1,373,263 | +0.61(+1.10%) |
May 22, 2023 | 54.65 | 55.54 | 54.65 | 55.15 | 1,267,791 | +0.37(+0.68%) |
May 19, 2023 | 54.17 | 56.82 | 54.09 | 54.78 | 2,446,186 | +1.68(+3.17%) |
May 18, 2023 | 52.05 | 53.29 | 51.48 | 53.09 | 2,253,570 | +2.35(+4.63%) |
May 17, 2023 | 51.18 | 51.42 | 49.98 | 50.74 | 1,862,466 | -0.26(-0.52%) |
May 16, 2023 | 51.97 | 52.28 | 50.88 | 51.01 | 2,072,050 | -1.14(-2.18%) |
May 15, 2023 | 51.98 | 52.99 | 51.55 | 52.14 | 1,593,001 | -0.01(-0.02%) |
May 12, 2023 | 53.09 | 53.96 | 52.05 | 52.15 | 2,266,755 | -1.21(-2.27%) |
May 11, 2023 | 55.77 | 56.37 | 51.86 | 53.37 | 5,682,644 | -3.39(-5.97%) |
May 10, 2023 | 56.76 | 57.10 | 56.02 | 56.75 | 1,459,097 | +0.24(+0.43%) |
May 09, 2023 | 55.64 | 56.63 | 55.38 | 56.51 | 1,191,365 | +0.55(+0.98%) |
May 08, 2023 | 55.92 | 56.09 | 55.30 | 55.96 | 898,209 | +0.26(+0.47%) |
May 05, 2023 | 54.74 | 56.01 | 54.74 | 55.70 | 930,546 | +1.13(+2.06%) |
May 04, 2023 | 55.26 | 55.33 | 54.07 | 54.57 | 1,577,059 | -0.50(-0.91%) |
May 03, 2023 | 55.08 | 55.49 | 54.78 | 55.07 | 1,149,148 | +0.22(+0.39%) |
May 02, 2023 | 55.72 | 55.81 | 54.54 | 54.85 | 1,427,365 | -1.14(-2.03%) |