Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.49 | 57.90 | 57.01 | 57.32 | 4,846,131 | -0.35(-0.60%) |
Apr 29, 2024 | 57.38 | 57.71 | 57.24 | 57.67 | 3,201,157 | +0.48(+0.83%) |
Apr 26, 2024 | 57.70 | 58.08 | 57.17 | 57.19 | 4,464,186 | -0.71(-1.23%) |
Apr 25, 2024 | 58.42 | 58.67 | 57.79 | 57.91 | 2,000,181 | -0.30(-0.51%) |
Apr 24, 2024 | 57.14 | 58.24 | 56.79 | 58.20 | 2,350,359 | +0.60(+1.05%) |
Apr 23, 2024 | 57.37 | 57.77 | 57.17 | 57.60 | 1,921,854 | +0.16(+0.28%) |
Apr 22, 2024 | 56.97 | 57.78 | 56.64 | 57.44 | 1,951,015 | +0.59(+1.05%) |
Apr 19, 2024 | 56.20 | 57.12 | 56.09 | 56.85 | 2,824,410 | +0.83(+1.49%) |
Apr 18, 2024 | 55.83 | 56.11 | 55.60 | 56.02 | 1,562,434 | +0.47(+0.84%) |
Apr 17, 2024 | 55.23 | 55.70 | 55.08 | 55.55 | 1,786,090 | +0.55(+1.01%) |
Apr 16, 2024 | 54.85 | 55.16 | 54.49 | 54.99 | 2,316,693 | +0.11(+0.20%) |
Apr 15, 2024 | 55.14 | 55.47 | 54.61 | 54.89 | 1,671,016 | -0.02(-0.04%) |
Apr 12, 2024 | 55.68 | 55.84 | 54.57 | 54.91 | 2,964,825 | -0.74(-1.34%) |
Apr 11, 2024 | 56.76 | 56.83 | 55.50 | 55.65 | 2,826,950 | -0.83(-1.47%) |
Apr 10, 2024 | 56.37 | 56.74 | 55.95 | 56.48 | 2,201,864 | -0.11(-0.19%) |
Apr 09, 2024 | 57.04 | 57.28 | 56.44 | 56.59 | 2,115,530 | -0.36(-0.63%) |
Apr 08, 2024 | 57.01 | 57.34 | 56.69 | 56.95 | 3,190,921 | +0.03(+0.05%) |
Apr 05, 2024 | 57.06 | 57.06 | 56.16 | 56.92 | 2,183,300 | -0.13(-0.23%) |
Apr 04, 2024 | 56.49 | 57.44 | 56.32 | 57.05 | 3,214,241 | +0.98(+1.75%) |
Apr 03, 2024 | 56.96 | 57.05 | 56.05 | 56.06 | 3,510,324 | -1.07(-1.87%) |
Apr 02, 2024 | 56.55 | 57.27 | 56.55 | 57.13 | 2,370,936 | +0.60(+1.07%) |
Apr 01, 2024 | 56.67 | 56.81 | 56.35 | 56.53 | 1,918,977 | -0.23(-0.40%) |
Mar 28, 2024 | 56.45 | 56.82 | 56.81 | 56.76 | 2,977,380 | +0.63(+1.13%) |
Mar 27, 2024 | 55.60 | 56.19 | 55.50 | 56.12 | 3,107,807 | +0.75(+1.36%) |
Mar 26, 2024 | 55.28 | 55.64 | 55.13 | 55.37 | 2,438,107 | +0.24(+0.43%) |
Mar 25, 2024 | 55.23 | 55.39 | 54.90 | 55.13 | 2,037,373 | +0.10(+0.18%) |
Mar 22, 2024 | 55.66 | 55.66 | 54.71 | 55.03 | 3,648,311 | -0.55(-1.00%) |
Mar 21, 2024 | 54.56 | 55.84 | 54.19 | 55.59 | 3,485,599 | +0.96(+1.76%) |
Mar 20, 2024 | 54.94 | 55.62 | 54.40 | 54.63 | 3,429,999 | -0.06(-0.11%) |
Mar 19, 2024 | 54.41 | 54.90 | 53.96 | 54.69 | 4,497,007 | +0.43(+0.79%) |
Mar 18, 2024 | 52.91 | 54.69 | 52.91 | 54.26 | 3,821,344 | +1.20(+2.26%) |
Mar 15, 2024 | 52.10 | 53.14 | 52.04 | 53.06 | 22,406,302 | +0.61(+1.17%) |
Mar 14, 2024 | 53.22 | 53.30 | 51.97 | 52.45 | 4,316,838 | -1.05(-1.96%) |
Mar 13, 2024 | 53.72 | 53.85 | 53.28 | 53.50 | 3,654,488 | +0.15(+0.28%) |
Mar 12, 2024 | 53.62 | 53.76 | 53.08 | 53.35 | 2,941,110 | -0.30(-0.55%) |
Mar 11, 2024 | 53.17 | 53.97 | 52.84 | 53.65 | 2,669,552 | -0.06(-0.11%) |
Mar 08, 2024 | 53.03 | 53.93 | 52.61 | 53.71 | 2,584,262 | +0.60(+1.14%) |
Mar 07, 2024 | 53.44 | 53.53 | 52.61 | 53.10 | 2,869,865 | -0.26(-0.48%) |
Mar 06, 2024 | 53.28 | 53.68 | 53.12 | 53.36 | 2,746,614 | +0.44(+0.82%) |
Mar 05, 2024 | 53.36 | 53.49 | 52.83 | 52.92 | 3,079,497 | -0.30(-0.56%) |
Mar 04, 2024 | 53.15 | 53.58 | 52.49 | 53.22 | 4,979,220 | -1.10(-2.02%) |
Mar 01, 2024 | 54.81 | 54.93 | 53.92 | 54.32 | 2,453,092 | -0.32(-0.58%) |
Feb 29, 2024 | 55.36 | 55.46 | 54.59 | 54.64 | 3,862,065 | -0.40(-0.72%) |
Feb 28, 2024 | 54.64 | 55.05 | 54.39 | 55.03 | 2,084,710 | +0.47(+0.86%) |
Feb 27, 2024 | 55.27 | 55.52 | 54.32 | 54.56 | 1,781,592 | -0.79(-1.44%) |
Feb 26, 2024 | 55.36 | 55.78 | 55.05 | 55.36 | 2,365,196 | +0.01(+0.02%) |
Feb 23, 2024 | 55.75 | 56.28 | 55.33 | 55.35 | 2,663,561 | -0.54(-0.97%) |
Feb 22, 2024 | 54.86 | 56.29 | 54.42 | 55.89 | 4,385,612 | +0.52(+0.94%) |
Feb 21, 2024 | 55.25 | 55.63 | 54.87 | 55.37 | 2,697,827 | +0.31(+0.57%) |
Feb 20, 2024 | 54.55 | 55.80 | 54.25 | 55.05 | 3,175,102 | +0.65(+1.19%) |
Feb 16, 2024 | 54.16 | 54.78 | 53.91 | 54.41 | 2,892,345 | +0.08(+0.14%) |
Feb 15, 2024 | 53.26 | 54.41 | 53.19 | 54.33 | 3,106,753 | +1.37(+2.59%) |
Feb 14, 2024 | 53.02 | 53.26 | 52.36 | 52.96 | 2,626,322 | -0.22(-0.41%) |
Feb 13, 2024 | 53.63 | 54.07 | 52.57 | 53.17 | 2,858,924 | -0.43(-0.81%) |
Feb 12, 2024 | 52.27 | 53.61 | 52.27 | 53.60 | 2,816,398 | +1.14(+2.17%) |
Feb 09, 2024 | 53.68 | 53.70 | 52.10 | 52.46 | 3,500,463 | -1.42(-2.64%) |
Feb 08, 2024 | 54.44 | 55.49 | 53.47 | 53.89 | 6,648,456 | +1.23(+2.33%) |
Feb 07, 2024 | 53.54 | 53.67 | 52.63 | 52.66 | 4,066,089 | -0.73(-1.36%) |
Feb 06, 2024 | 52.94 | 53.73 | 52.84 | 53.39 | 3,306,817 | +0.30(+0.57%) |
Feb 05, 2024 | 53.70 | 53.94 | 53.07 | 53.08 | 2,891,787 | -0.92(-1.71%) |
Feb 02, 2024 | 54.56 | 54.83 | 53.72 | 54.00 | 2,294,793 | -0.55(-1.01%) |
Feb 01, 2024 | 53.64 | 54.56 | 52.86 | 54.55 | 2,172,647 | +0.84(+1.57%) |
Jan 31, 2024 | 54.19 | 54.36 | 53.70 | 53.71 | 4,690,383 | -0.52(-0.96%) |
Jan 30, 2024 | 53.69 | 54.24 | 53.46 | 54.23 | 1,694,351 | +0.49(+0.91%) |
Jan 29, 2024 | 53.74 | 53.84 | 53.49 | 53.74 | 2,236,304 | +0.05(+0.09%) |
Jan 26, 2024 | 53.74 | 54.03 | 53.61 | 53.69 | 2,345,264 | +0.11(+0.20%) |
Jan 25, 2024 | 52.66 | 53.71 | 52.48 | 53.58 | 2,415,745 | +1.14(+2.17%) |
Jan 24, 2024 | 53.32 | 53.36 | 52.40 | 52.45 | 4,315,699 | -0.96(-1.80%) |
Jan 23, 2024 | 52.77 | 53.48 | 52.48 | 53.41 | 2,857,706 | +0.82(+1.57%) |
Jan 22, 2024 | 52.60 | 52.96 | 52.28 | 52.58 | 2,703,443 | -0.31(-0.59%) |
Jan 19, 2024 | 53.56 | 53.56 | 52.80 | 52.90 | 2,059,451 | -0.62(-1.15%) |
Jan 18, 2024 | 53.21 | 53.54 | 52.93 | 53.51 | 1,642,044 | +0.03(+0.06%) |
Jan 17, 2024 | 52.88 | 53.77 | 52.68 | 53.48 | 2,010,131 | +0.38(+0.72%) |
Jan 16, 2024 | 54.20 | 54.20 | 52.97 | 53.10 | 3,320,595 | -1.26(-2.31%) |
Jan 12, 2024 | 54.39 | 54.68 | 53.98 | 54.36 | 3,191,103 | +0.17(+0.31%) |
Jan 11, 2024 | 54.61 | 54.66 | 54.08 | 54.19 | 3,204,599 | -0.53(-0.97%) |
Jan 10, 2024 | 55.35 | 55.51 | 54.53 | 54.72 | 2,862,922 | -0.59(-1.06%) |
Jan 09, 2024 | 55.16 | 55.38 | 54.82 | 55.31 | 2,572,740 | -0.15(-0.27%) |
Jan 08, 2024 | 55.48 | 55.79 | 55.27 | 55.46 | 3,423,166 | -0.12(-0.21%) |
Jan 05, 2024 | 55.75 | 55.93 | 55.14 | 55.57 | 2,954,974 | -0.18(-0.32%) |
Jan 04, 2024 | 56.48 | 56.69 | 55.74 | 55.75 | 2,538,451 | -0.63(-1.11%) |
Jan 03, 2024 | 56.82 | 57.11 | 56.19 | 56.38 | 2,625,735 | -0.27(-0.48%) |
Jan 02, 2024 | 54.82 | 56.83 | 54.66 | 56.65 | 3,312,791 | +1.81(+3.31%) |
Dec 29, 2023 | 54.52 | 54.91 | 54.37 | 54.84 | 1,914,967 | +0.28(+0.52%) |
Dec 28, 2023 | 54.05 | 54.60 | 54.00 | 54.55 | 3,268,962 | +0.44(+0.82%) |
Dec 27, 2023 | 53.86 | 54.15 | 53.66 | 54.11 | 2,226,309 | +0.17(+0.31%) |
Dec 26, 2023 | 53.32 | 54.03 | 53.08 | 53.95 | 1,682,261 | +0.51(+0.95%) |
Dec 22, 2023 | 52.96 | 53.60 | 52.85 | 53.44 | 2,322,128 | +0.62(+1.17%) |
Dec 21, 2023 | 52.10 | 52.82 | 52.07 | 52.82 | 2,769,646 | +0.80(+1.55%) |
Dec 20, 2023 | 51.94 | 52.64 | 51.66 | 52.01 | 3,051,112 | -0.60(-1.14%) |
Dec 19, 2023 | 52.78 | 52.94 | 52.30 | 52.61 | 2,630,007 | -0.28(-0.54%) |
Dec 18, 2023 | 52.99 | 53.25 | 52.61 | 52.90 | 2,326,510 | +0.16(+0.30%) |
Dec 15, 2023 | 53.42 | 53.66 | 52.45 | 52.74 | 8,118,168 | -1.04(-1.93%) |
Dec 14, 2023 | 54.43 | 54.50 | 53.63 | 53.78 | 3,567,336 | -0.46(-0.85%) |
Dec 13, 2023 | 53.01 | 54.34 | 52.87 | 54.24 | 2,591,188 | +1.24(+2.33%) |
Dec 12, 2023 | 53.29 | 53.37 | 52.82 | 53.00 | 2,428,590 | -0.21(-0.39%) |
Dec 11, 2023 | 52.81 | 53.22 | 52.67 | 53.21 | 2,975,039 | +0.54(+1.02%) |
Dec 08, 2023 | 53.11 | 53.17 | 52.42 | 52.67 | 1,675,336 | -0.45(-0.85%) |
Dec 07, 2023 | 52.77 | 53.36 | 52.26 | 53.12 | 2,249,889 | +0.44(+0.84%) |
Dec 06, 2023 | 52.31 | 53.40 | 52.27 | 52.68 | 2,727,543 | +0.35(+0.67%) |
Dec 05, 2023 | 52.56 | 52.63 | 52.13 | 52.33 | 2,282,097 | -0.29(-0.56%) |
Dec 04, 2023 | 51.70 | 52.76 | 51.67 | 52.62 | 2,093,046 | +0.76(+1.46%) |
Dec 01, 2023 | 51.46 | 51.89 | 51.04 | 51.87 | 1,996,556 | +0.33(+0.65%) |
Nov 30, 2023 | 50.31 | 51.57 | 50.04 | 51.53 | 4,349,826 | +1.41(+2.82%) |
Nov 29, 2023 | 50.58 | 50.69 | 50.09 | 50.12 | 2,361,963 | -0.60(-1.19%) |
Nov 28, 2023 | 50.75 | 50.87 | 50.52 | 50.72 | 2,280,476 | -0.21(-0.42%) |
Nov 27, 2023 | 51.80 | 51.86 | 50.80 | 50.94 | 2,313,741 | -0.94(-1.81%) |
Nov 24, 2023 | 51.42 | 51.92 | 51.42 | 51.88 | 941,772 | +0.48(+0.93%) |
Nov 22, 2023 | 51.26 | 51.79 | 51.18 | 51.40 | 2,362,818 | +0.16(+0.30%) |
Nov 21, 2023 | 51.10 | 51.56 | 50.87 | 51.25 | 3,075,116 | +0.29(+0.57%) |
Nov 20, 2023 | 51.05 | 51.45 | 50.94 | 50.95 | 3,136,741 | -0.27(-0.53%) |
Nov 17, 2023 | 50.84 | 51.45 | 49.99 | 51.23 | 3,286,040 | +0.58(+1.15%) |
Nov 16, 2023 | 50.70 | 51.11 | 50.49 | 50.64 | 2,822,724 | -0.10(-0.19%) |
Nov 15, 2023 | 51.01 | 51.32 | 50.70 | 50.74 | 2,722,159 | -0.27(-0.53%) |
Nov 14, 2023 | 50.83 | 51.28 | 50.65 | 51.01 | 3,221,721 | +0.36(+0.71%) |
Nov 13, 2023 | 50.15 | 51.02 | 50.03 | 50.65 | 2,642,915 | +0.38(+0.75%) |
Nov 10, 2023 | 50.54 | 50.70 | 50.01 | 50.28 | 2,074,170 | -0.17(-0.35%) |
Nov 09, 2023 | 50.72 | 50.74 | 49.83 | 50.45 | 2,530,867 | +0.01(+0.02%) |
Nov 08, 2023 | 51.05 | 52.39 | 49.92 | 50.44 | 4,261,879 | +1.06(+2.14%) |
Nov 07, 2023 | 49.63 | 49.88 | 49.30 | 49.38 | 2,693,664 | -0.43(-0.86%) |
Nov 06, 2023 | 50.33 | 50.49 | 49.79 | 49.81 | 1,862,307 | -0.70(-1.38%) |
Nov 03, 2023 | 50.45 | 50.71 | 50.01 | 50.51 | 3,080,128 | +0.32(+0.64%) |
Nov 02, 2023 | 49.32 | 50.34 | 49.31 | 50.19 | 3,039,416 | +1.10(+2.23%) |
Nov 01, 2023 | 49.15 | 49.34 | 48.98 | 49.09 | 2,771,868 | +0.13(+0.26%) |
Oct 31, 2023 | 48.99 | 49.19 | 48.65 | 48.97 | 2,439,695 | +0.26(+0.54%) |
Oct 30, 2023 | 49.22 | 49.28 | 48.31 | 48.70 | 2,467,642 | -0.19(-0.40%) |
Oct 27, 2023 | 49.13 | 49.62 | 48.83 | 48.90 | 1,895,074 | -0.46(-0.92%) |
Oct 26, 2023 | 49.52 | 49.86 | 49.06 | 49.35 | 2,268,931 | -0.09(-0.18%) |
Oct 25, 2023 | 48.80 | 49.52 | 48.64 | 49.44 | 2,188,865 | +0.68(+1.39%) |
Oct 24, 2023 | 48.03 | 48.84 | 47.94 | 48.76 | 2,156,826 | +0.86(+1.80%) |
Oct 23, 2023 | 48.27 | 48.64 | 47.81 | 47.90 | 3,228,370 | -0.73(-1.50%) |
Oct 20, 2023 | 48.54 | 49.32 | 48.54 | 48.63 | 3,009,964 | +0.22(+0.46%) |
Oct 19, 2023 | 48.63 | 48.97 | 48.12 | 48.40 | 3,893,434 | -0.41(-0.83%) |
Oct 18, 2023 | 49.11 | 49.61 | 48.74 | 48.81 | 2,620,757 | -0.30(-0.61%) |
Oct 17, 2023 | 48.55 | 49.33 | 48.55 | 49.11 | 2,692,935 | +0.32(+0.66%) |
Oct 16, 2023 | 48.56 | 49.06 | 48.09 | 48.79 | 2,858,558 | +0.42(+0.86%) |
Oct 13, 2023 | 47.26 | 48.53 | 47.02 | 48.37 | 3,442,463 | +1.20(+2.55%) |
Oct 12, 2023 | 47.98 | 47.98 | 46.21 | 47.17 | 4,637,491 | -0.88(-1.84%) |
Oct 11, 2023 | 49.30 | 49.41 | 47.83 | 48.05 | 2,716,783 | -1.14(-2.33%) |
Oct 10, 2023 | 49.40 | 49.59 | 48.91 | 49.20 | 3,480,853 | +0.20(+0.42%) |
Oct 09, 2023 | 48.86 | 49.25 | 47.93 | 49.00 | 3,467,608 | +0.07(+0.14%) |
Oct 06, 2023 | 48.76 | 48.99 | 46.90 | 48.93 | 5,128,406 | -0.20(-0.41%) |
Oct 05, 2023 | 51.08 | 51.16 | 49.11 | 49.13 | 3,800,931 | -2.26(-4.40%) |
Oct 04, 2023 | 51.46 | 51.69 | 50.68 | 51.39 | 3,940,272 | -0.02(-0.04%) |
Oct 03, 2023 | 50.81 | 51.86 | 50.51 | 51.41 | 5,378,840 | +0.48(+0.93%) |
Oct 02, 2023 | 54.04 | 54.16 | 50.28 | 50.94 | 7,582,855 | -6.80(-11.78%) |
Sep 29, 2023 | 57.68 | 57.88 | 57.40 | 57.74 | 3,535,656 | +0.30(+0.52%) |
Sep 28, 2023 | 57.48 | 57.61 | 56.96 | 57.44 | 2,332,024 | +0.08(+0.14%) |
Sep 27, 2023 | 57.33 | 57.55 | 56.69 | 57.36 | 2,468,769 | -0.06(-0.10%) |
Sep 26, 2023 | 57.58 | 57.86 | 57.37 | 57.42 | 2,377,692 | -0.30(-0.52%) |
Sep 25, 2023 | 58.14 | 57.87 | 57.53 | 57.72 | 2,939,090 | -0.70(-1.20%) |
Sep 22, 2023 | 58.57 | 58.90 | 58.41 | 58.42 | 2,436,885 | -0.24(-0.41%) |
Sep 21, 2023 | 58.92 | 59.27 | 58.49 | 58.66 | 2,586,351 | -0.28(-0.48%) |
Sep 20, 2023 | 58.70 | 59.23 | 58.12 | 58.94 | 2,003,895 | +0.45(+0.76%) |
Sep 19, 2023 | 58.34 | 58.82 | 58.14 | 58.49 | 2,718,461 | +0.13(+0.22%) |
Sep 18, 2023 | 58.38 | 58.43 | 57.61 | 58.37 | 2,235,676 | +0.19(+0.33%) |
Sep 15, 2023 | 58.03 | 58.57 | 57.98 | 58.17 | 5,896,883 | +0.05(+0.08%) |
Sep 14, 2023 | 57.24 | 58.24 | 57.21 | 58.12 | 2,702,428 | +0.96(+1.68%) |
Sep 13, 2023 | 58.03 | 58.19 | 57.06 | 57.16 | 3,103,677 | -0.66(-1.14%) |
Sep 12, 2023 | 58.31 | 58.36 | 57.38 | 57.82 | 2,896,372 | -0.24(-0.42%) |
Sep 11, 2023 | 57.80 | 58.17 | 57.52 | 58.07 | 2,194,453 | +0.42(+0.72%) |
Sep 08, 2023 | 57.60 | 57.69 | 57.13 | 57.65 | 2,383,104 | +0.05(+0.08%) |
Sep 07, 2023 | 57.82 | 58.35 | 57.34 | 57.60 | 2,384,663 | +0.07(+0.12%) |
Sep 06, 2023 | 57.85 | 58.04 | 57.44 | 57.53 | 2,034,646 | -0.16(-0.29%) |
Sep 05, 2023 | 57.97 | 58.47 | 57.69 | 57.70 | 2,709,235 | -0.41(-0.70%) |
Sep 01, 2023 | 59.29 | 59.61 | 57.95 | 58.11 | 2,676,838 | -1.10(-1.85%) |
Aug 31, 2023 | 59.45 | 59.66 | 59.07 | 59.20 | 3,129,243 | -0.09(-0.15%) |
Aug 30, 2023 | 59.09 | 59.74 | 59.09 | 59.29 | 2,890,889 | +0.21(+0.36%) |
Aug 29, 2023 | 59.31 | 59.36 | 58.49 | 59.08 | 1,803,130 | +0.12(+0.20%) |
Aug 28, 2023 | 58.84 | 59.27 | 58.80 | 58.96 | 1,772,372 | +0.12(+0.21%) |
Aug 25, 2023 | 58.79 | 59.17 | 58.48 | 58.84 | 1,700,919 | +0.39(+0.67%) |
Aug 24, 2023 | 58.52 | 59.04 | 58.19 | 58.44 | 1,831,540 | -0.02(-0.03%) |
Aug 23, 2023 | 58.43 | 58.88 | 58.16 | 58.46 | 1,868,260 | +0.10(+0.16%) |
Aug 22, 2023 | 58.66 | 58.79 | 58.33 | 58.37 | 2,246,166 | -0.36(-0.61%) |
Aug 21, 2023 | 59.25 | 59.38 | 58.37 | 58.72 | 2,152,119 | -0.70(-1.18%) |
Aug 18, 2023 | 59.00 | 59.67 | 59.00 | 59.42 | 2,011,456 | +0.40(+0.68%) |
Aug 17, 2023 | 59.58 | 59.74 | 59.01 | 59.02 | 2,032,600 | -0.61(-1.02%) |
Aug 16, 2023 | 60.53 | 60.75 | 59.54 | 59.63 | 2,214,468 | -1.03(-1.70%) |
Aug 15, 2023 | 61.28 | 61.31 | 60.63 | 60.65 | 2,308,443 | -0.76(-1.24%) |
Aug 14, 2023 | 61.71 | 61.78 | 61.22 | 61.41 | 2,540,862 | -0.06(-0.09%) |
Aug 11, 2023 | 61.24 | 61.59 | 61.04 | 61.47 | 2,088,714 | +0.37(+0.61%) |
Aug 10, 2023 | 61.09 | 61.75 | 60.89 | 61.10 | 2,443,260 | +0.00(+0.00%) |
Aug 09, 2023 | 60.95 | 61.84 | 60.56 | 61.10 | 3,304,953 | +0.12(+0.20%) |
Aug 08, 2023 | 62.45 | 62.45 | 60.92 | 60.97 | 2,673,745 | -1.30(-2.08%) |
Aug 07, 2023 | 62.26 | 62.81 | 62.22 | 62.27 | 2,091,087 | +0.01(+0.02%) |
Aug 04, 2023 | 63.43 | 63.66 | 62.16 | 62.26 | 2,373,579 | -1.39(-2.19%) |
Aug 03, 2023 | 64.09 | 65.13 | 63.25 | 63.65 | 3,586,438 | -0.37(-0.59%) |
Aug 02, 2023 | 63.52 | 64.74 | 63.43 | 64.03 | 2,802,714 | +0.43(+0.68%) |
Aug 01, 2023 | 64.38 | 64.52 | 63.25 | 63.59 | 3,124,215 | -0.67(-1.05%) |
Jul 31, 2023 | 64.93 | 64.94 | 63.96 | 64.27 | 4,429,544 | -0.66(-1.02%) |
Jul 28, 2023 | 64.87 | 65.14 | 64.56 | 64.93 | 1,765,314 | +0.43(+0.67%) |
Jul 27, 2023 | 64.84 | 65.15 | 64.32 | 64.50 | 2,255,590 | -0.39(-0.61%) |
Jul 26, 2023 | 65.22 | 65.55 | 64.86 | 64.89 | 1,679,450 | -0.40(-0.62%) |
Jul 25, 2023 | 65.33 | 65.44 | 64.72 | 65.29 | 1,804,382 | +0.11(+0.16%) |
Jul 24, 2023 | 65.27 | 65.44 | 64.98 | 65.19 | 1,676,378 | +0.07(+0.10%) |
Jul 21, 2023 | 65.04 | 65.30 | 64.81 | 65.12 | 1,888,362 | +0.05(+0.07%) |
Jul 20, 2023 | 64.70 | 65.26 | 64.31 | 65.07 | 2,394,227 | +0.53(+0.82%) |
Jul 19, 2023 | 64.09 | 64.58 | 63.87 | 64.54 | 2,225,238 | +0.54(+0.84%) |
Jul 18, 2023 | 64.26 | 64.68 | 63.75 | 64.01 | 1,384,101 | -0.10(-0.15%) |
Jul 17, 2023 | 64.73 | 64.78 | 64.06 | 64.10 | 1,314,111 | -0.81(-1.24%) |
Jul 14, 2023 | 65.08 | 65.11 | 64.57 | 64.91 | 1,938,739 | -0.07(-0.10%) |
Jul 13, 2023 | 65.28 | 65.33 | 64.55 | 64.98 | 2,316,607 | -0.27(-0.41%) |
Jul 12, 2023 | 64.77 | 65.38 | 64.59 | 65.25 | 2,107,320 | +0.43(+0.67%) |
Jul 11, 2023 | 64.53 | 64.82 | 64.26 | 64.81 | 1,627,397 | +0.45(+0.70%) |
Jul 10, 2023 | 64.81 | 65.16 | 64.12 | 64.36 | 1,704,315 | -0.19(-0.30%) |
Jul 07, 2023 | 65.53 | 65.63 | 64.53 | 64.55 | 1,927,421 | -1.14(-1.74%) |
Jul 06, 2023 | 65.58 | 65.91 | 65.22 | 65.70 | 2,323,838 | -0.02(-0.03%) |
Jul 05, 2023 | 65.63 | 66.00 | 65.28 | 65.72 | 2,149,197 | -0.14(-0.22%) |
Jul 03, 2023 | 64.55 | 65.86 | 64.29 | 65.86 | 1,443,742 | +1.10(+1.71%) |
Jun 30, 2023 | 64.32 | 64.96 | 64.21 | 64.76 | 2,441,045 | +0.56(+0.87%) |
Jun 29, 2023 | 62.79 | 64.23 | 62.56 | 64.20 | 3,095,572 | +1.22(+1.94%) |
Jun 28, 2023 | 62.88 | 63.06 | 61.83 | 62.98 | 4,999,672 | -1.10(-1.72%) |
Jun 27, 2023 | 65.43 | 65.72 | 63.98 | 64.08 | 3,832,497 | +1.06(+1.68%) |
Jun 26, 2023 | 62.45 | 63.06 | 61.66 | 63.03 | 2,240,875 | +0.42(+0.68%) |
Jun 23, 2023 | 63.33 | 63.52 | 62.56 | 62.60 | 4,894,692 | -0.37(-0.59%) |
Jun 22, 2023 | 63.14 | 63.27 | 62.81 | 62.98 | 3,396,056 | +0.30(+0.48%) |
Jun 21, 2023 | 63.01 | 63.23 | 62.43 | 62.68 | 3,168,134 | -0.31(-0.49%) |
Jun 20, 2023 | 63.71 | 63.73 | 62.98 | 62.99 | 2,168,825 | -0.70(-1.10%) |
Jun 16, 2023 | 63.09 | 63.75 | 63.09 | 63.69 | 4,075,425 | +0.34(+0.53%) |
Jun 15, 2023 | 63.45 | 63.35 | 2,763,509 | -4.42(-6.52%) | ||
May 08, 2023 | 66.69 | 67.86 | 66.35 | 67.77 | 3,305,785 | +0.74(+1.11%) |
May 05, 2023 | 67.48 | 67.81 | 66.86 | 67.03 | 2,832,253 | -0.03(-0.04%) |
May 04, 2023 | 67.64 | 67.73 | 65.64 | 67.06 | 3,903,037 | -1.10(-1.61%) |
May 03, 2023 | 68.12 | 68.89 | 67.52 | 68.15 | 4,293,321 | +0.33(+0.49%) |
May 02, 2023 | 67.25 | 68.03 | 66.62 | 67.82 | 2,541,061 | +0.37(+0.55%) |