Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.92 | 67.92 | 65.87 | 65.90 | 7,413,080 | -2.08(-3.06%) |
Apr 29, 2024 | 67.11 | 68.18 | 67.10 | 67.98 | 5,455,629 | +0.45(+0.66%) |
Apr 26, 2024 | 67.69 | 67.76 | 66.68 | 67.53 | 5,447,024 | -0.10(-0.15%) |
Apr 25, 2024 | 66.99 | 67.77 | 66.74 | 67.63 | 5,334,310 | +0.55(+0.82%) |
Apr 24, 2024 | 66.85 | 67.27 | 66.50 | 67.08 | 5,304,146 | -0.06(-0.09%) |
Apr 23, 2024 | 66.38 | 67.25 | 66.16 | 67.14 | 5,404,789 | +0.39(+0.58%) |
Apr 22, 2024 | 65.87 | 67.33 | 65.64 | 66.75 | 6,296,775 | +0.37(+0.56%) |
Apr 19, 2024 | 65.93 | 67.37 | 65.88 | 66.38 | 9,830,917 | +0.59(+0.89%) |
Apr 18, 2024 | 65.84 | 66.13 | 65.40 | 65.80 | 7,041,019 | +0.06(+0.09%) |
Apr 17, 2024 | 66.44 | 66.81 | 65.27 | 65.74 | 7,078,734 | -0.84(-1.26%) |
Apr 16, 2024 | 67.60 | 67.80 | 65.39 | 66.57 | 12,490,226 | -1.51(-2.22%) |
Apr 15, 2024 | 68.98 | 69.18 | 68.00 | 68.09 | 9,281,139 | -0.67(-0.97%) |
Apr 12, 2024 | 69.68 | 70.92 | 68.47 | 68.75 | 14,754,103 | -0.25(-0.36%) |
Apr 11, 2024 | 69.19 | 69.24 | 68.08 | 69.00 | 7,102,256 | +0.32(+0.46%) |
Apr 10, 2024 | 68.01 | 69.24 | 67.91 | 68.69 | 8,161,760 | +0.39(+0.57%) |
Apr 09, 2024 | 68.74 | 68.92 | 67.82 | 68.30 | 4,849,854 | -0.18(-0.26%) |
Apr 08, 2024 | 68.74 | 68.94 | 67.70 | 68.48 | 7,856,811 | -0.52(-0.75%) |
Apr 05, 2024 | 67.75 | 69.32 | 67.31 | 68.99 | 12,411,270 | +1.61(+2.40%) |
Apr 04, 2024 | 67.46 | 67.89 | 66.97 | 67.38 | 7,498,182 | -0.08(-0.12%) |
Apr 03, 2024 | 67.34 | 67.63 | 66.80 | 67.46 | 8,533,694 | +0.45(+0.67%) |
Apr 02, 2024 | 66.48 | 67.93 | 66.24 | 67.01 | 11,746,463 | +0.88(+1.33%) |
Apr 01, 2024 | 65.05 | 66.29 | 64.33 | 66.13 | 8,058,485 | +1.38(+2.14%) |
Mar 28, 2024 | 64.43 | 64.77 | 64.12 | 64.75 | 7,186,210 | +0.79(+1.23%) |
Mar 27, 2024 | 62.86 | 63.97 | 62.70 | 63.96 | 5,741,731 | +0.88(+1.39%) |
Mar 26, 2024 | 64.39 | 64.46 | 63.06 | 63.09 | 6,201,169 | -1.23(-1.91%) |
Mar 25, 2024 | 63.85 | 64.64 | 63.83 | 64.31 | 6,944,146 | +0.74(+1.16%) |
Mar 22, 2024 | 63.76 | 64.04 | 63.30 | 63.57 | 4,945,998 | -0.12(-0.19%) |
Mar 21, 2024 | 63.62 | 64.06 | 63.50 | 63.69 | 5,419,839 | +0.14(+0.22%) |
Mar 20, 2024 | 63.71 | 63.85 | 63.38 | 63.55 | 6,334,801 | -0.27(-0.42%) |
Mar 19, 2024 | 62.84 | 63.85 | 62.65 | 63.82 | 6,976,301 | +0.86(+1.36%) |
Mar 18, 2024 | 62.68 | 63.20 | 62.06 | 62.97 | 6,822,672 | +0.55(+0.88%) |
Mar 15, 2024 | 62.13 | 62.78 | 61.98 | 62.42 | 9,819,827 | +0.07(+0.11%) |
Mar 14, 2024 | 61.97 | 62.59 | 61.89 | 62.35 | 7,459,003 | +0.52(+0.84%) |
Mar 13, 2024 | 61.41 | 62.22 | 61.31 | 61.83 | 8,699,825 | +0.92(+1.50%) |
Mar 12, 2024 | 61.20 | 61.25 | 60.63 | 60.91 | 7,149,269 | -0.38(-0.62%) |
Mar 11, 2024 | 60.47 | 61.33 | 60.05 | 61.29 | 6,780,691 | +0.72(+1.18%) |
Mar 08, 2024 | 60.69 | 61.02 | 60.43 | 60.58 | 5,307,950 | -0.25(-0.41%) |
Mar 07, 2024 | 60.49 | 61.16 | 60.44 | 60.82 | 7,411,629 | +0.18(+0.30%) |
Mar 06, 2024 | 60.85 | 61.22 | 60.31 | 60.64 | 7,976,348 | +0.51(+0.84%) |
Mar 05, 2024 | 59.99 | 60.69 | 59.57 | 60.14 | 6,589,278 | -0.10(-0.16%) |
Mar 04, 2024 | 61.10 | 61.19 | 60.10 | 60.24 | 6,399,262 | -0.68(-1.11%) |
Mar 01, 2024 | 60.53 | 61.15 | 60.38 | 60.91 | 7,718,246 | +0.74(+1.24%) |
Feb 29, 2024 | 60.00 | 60.43 | 59.62 | 60.17 | 7,627,310 | +0.35(+0.58%) |
Feb 28, 2024 | 60.06 | 60.84 | 59.79 | 59.82 | 7,882,853 | -0.34(-0.56%) |
Feb 27, 2024 | 60.49 | 60.55 | 59.73 | 60.16 | 7,104,668 | +0.13(+0.21%) |
Feb 26, 2024 | 59.27 | 60.32 | 59.14 | 60.03 | 8,567,762 | +0.45(+0.75%) |
Feb 23, 2024 | 59.56 | 59.79 | 59.02 | 59.58 | 7,847,122 | -0.51(-0.84%) |
Feb 22, 2024 | 59.75 | 60.43 | 59.38 | 60.09 | 9,435,040 | +0.06(+0.10%) |
Feb 21, 2024 | 59.14 | 60.09 | 58.90 | 60.03 | 10,383,812 | +0.90(+1.53%) |
Feb 20, 2024 | 60.09 | 60.09 | 58.72 | 59.13 | 17,012,490 | -0.95(-1.59%) |
Feb 16, 2024 | 59.94 | 60.43 | 59.64 | 60.08 | 13,570,887 | +0.41(+0.68%) |
Feb 15, 2024 | 57.03 | 59.70 | 56.96 | 59.67 | 22,113,228 | +2.79(+4.90%) |
Feb 14, 2024 | 57.38 | 57.90 | 56.64 | 56.88 | 12,560,876 | -0.31(-0.54%) |
Feb 13, 2024 | 57.55 | 57.74 | 56.61 | 57.19 | 10,392,183 | -0.42(-0.72%) |
Feb 12, 2024 | 57.11 | 58.06 | 57.08 | 57.61 | 8,935,306 | +0.56(+0.97%) |
Feb 09, 2024 | 57.79 | 57.92 | 56.82 | 57.05 | 8,174,453 | -0.58(-1.00%) |
Feb 08, 2024 | 57.35 | 57.87 | 57.14 | 57.63 | 7,755,174 | +0.43(+0.75%) |
Feb 07, 2024 | 57.19 | 57.60 | 56.65 | 57.20 | 8,086,820 | +0.05(+0.09%) |
Feb 06, 2024 | 56.97 | 57.98 | 56.73 | 57.15 | 9,147,920 | +0.59(+1.04%) |
Feb 05, 2024 | 56.41 | 56.92 | 55.66 | 56.56 | 10,265,272 | -0.06(-0.11%) |
Feb 02, 2024 | 56.84 | 57.13 | 56.32 | 56.62 | 8,474,177 | -0.28(-0.49%) |
Feb 01, 2024 | 57.49 | 57.69 | 56.50 | 56.90 | 11,355,827 | -0.25(-0.43%) |
Jan 31, 2024 | 58.36 | 58.43 | 57.14 | 57.15 | 8,995,374 | -1.32(-2.26%) |
Jan 30, 2024 | 57.33 | 58.56 | 57.33 | 58.47 | 8,371,763 | +0.67(+1.17%) |
Jan 29, 2024 | 57.92 | 57.99 | 57.19 | 57.80 | 7,222,779 | -0.18(-0.31%) |
Jan 26, 2024 | 57.81 | 58.00 | 57.12 | 57.97 | 7,154,969 | +0.39(+0.67%) |
Jan 25, 2024 | 57.33 | 57.64 | 56.53 | 57.59 | 9,670,152 | +0.69(+1.22%) |
Jan 24, 2024 | 56.67 | 57.02 | 56.37 | 56.89 | 7,643,112 | +0.58(+1.02%) |
Jan 23, 2024 | 56.10 | 56.74 | 56.10 | 56.32 | 6,395,013 | -0.01(-0.02%) |
Jan 22, 2024 | 56.01 | 56.55 | 55.53 | 56.33 | 8,101,982 | +0.32(+0.57%) |
Jan 19, 2024 | 55.82 | 56.01 | 55.41 | 56.01 | 9,667,719 | -0.05(-0.09%) |
Jan 18, 2024 | 55.78 | 56.24 | 55.13 | 56.06 | 12,363,092 | +0.25(+0.44%) |
Jan 17, 2024 | 55.63 | 56.26 | 55.56 | 55.81 | 9,718,817 | -0.40(-0.71%) |
Jan 16, 2024 | 57.43 | 57.56 | 56.21 | 56.21 | 13,409,475 | -1.43(-2.48%) |
Jan 12, 2024 | 57.83 | 58.21 | 57.08 | 57.64 | 11,328,527 | +0.92(+1.63%) |
Jan 11, 2024 | 56.91 | 57.26 | 56.61 | 56.71 | 9,429,157 | +0.33(+0.58%) |
Jan 10, 2024 | 56.99 | 57.02 | 56.26 | 56.39 | 10,924,076 | -0.66(-1.15%) |
Jan 09, 2024 | 57.83 | 57.86 | 56.90 | 57.04 | 8,578,254 | -0.80(-1.39%) |
Jan 08, 2024 | 57.55 | 57.86 | 56.90 | 57.85 | 10,408,394 | -0.67(-1.14%) |
Jan 05, 2024 | 59.07 | 59.13 | 58.16 | 58.51 | 8,075,649 | -0.18(-0.30%) |
Jan 04, 2024 | 60.40 | 60.61 | 58.56 | 58.69 | 9,474,884 | -1.48(-2.46%) |
Jan 03, 2024 | 59.20 | 60.34 | 59.00 | 60.17 | 7,307,477 | +0.56(+0.93%) |
Jan 02, 2024 | 59.74 | 60.50 | 59.46 | 59.61 | 7,501,181 | +0.34(+0.57%) |
Dec 29, 2023 | 59.56 | 59.86 | 59.11 | 59.27 | 5,969,694 | -0.26(-0.43%) |
Dec 28, 2023 | 60.37 | 60.54 | 59.51 | 59.53 | 7,972,508 | -1.06(-1.75%) |
Dec 27, 2023 | 61.06 | 61.22 | 60.49 | 60.60 | 5,484,590 | -0.40(-0.65%) |
Dec 26, 2023 | 60.85 | 61.35 | 60.80 | 60.99 | 7,171,258 | +0.63(+1.04%) |
Dec 22, 2023 | 60.89 | 61.49 | 60.26 | 60.37 | 11,074,900 | +0.37(+0.61%) |
Dec 21, 2023 | 59.56 | 60.10 | 59.56 | 60.00 | 9,913,681 | +0.27(+0.45%) |
Dec 20, 2023 | 60.07 | 60.61 | 59.64 | 59.73 | 11,491,283 | -0.13(-0.22%) |
Dec 19, 2023 | 58.69 | 59.89 | 58.41 | 59.86 | 11,454,898 | +1.32(+2.26%) |
Dec 18, 2023 | 59.26 | 59.40 | 58.54 | 58.54 | 9,336,224 | +0.41(+0.70%) |
Dec 15, 2023 | 58.20 | 58.51 | 57.63 | 58.13 | 17,830,868 | -0.20(-0.34%) |
Dec 14, 2023 | 58.37 | 59.24 | 58.25 | 58.33 | 20,022,594 | +1.53(+2.69%) |
Dec 13, 2023 | 55.26 | 56.85 | 55.20 | 56.80 | 15,946,677 | +1.66(+3.01%) |
Dec 12, 2023 | 56.11 | 56.31 | 54.72 | 55.15 | 23,469,288 | -1.50(-2.65%) |
Dec 11, 2023 | 55.96 | 56.79 | 55.90 | 56.64 | 15,376,652 | +0.59(+1.04%) |
Dec 08, 2023 | 56.53 | 56.53 | 55.92 | 56.06 | 8,269,272 | +0.07(+0.12%) |
Dec 07, 2023 | 56.26 | 56.72 | 55.43 | 55.99 | 11,704,364 | +0.10(+0.18%) |
Dec 06, 2023 | 56.31 | 56.71 | 55.74 | 55.89 | 13,033,154 | -0.79(-1.40%) |
Dec 05, 2023 | 57.37 | 57.47 | 56.63 | 56.68 | 8,322,647 | -0.57(-1.00%) |
Dec 04, 2023 | 57.82 | 58.09 | 57.15 | 57.26 | 11,579,051 | -0.96(-1.65%) |
Dec 01, 2023 | 58.48 | 58.97 | 58.16 | 58.22 | 9,825,167 | -0.32(-0.54%) |
Nov 30, 2023 | 59.98 | 60.09 | 58.39 | 58.53 | 16,011,704 | -1.17(-1.96%) |
Nov 29, 2023 | 59.63 | 59.82 | 59.25 | 59.70 | 7,606,354 | +0.27(+0.45%) |
Nov 28, 2023 | 59.24 | 59.77 | 59.00 | 59.43 | 7,043,293 | +0.19(+0.32%) |
Nov 27, 2023 | 59.34 | 59.53 | 58.81 | 59.24 | 8,395,760 | -0.29(-0.48%) |
Nov 24, 2023 | 59.37 | 60.20 | 59.36 | 59.53 | 4,496,196 | -0.05(-0.08%) |
Nov 22, 2023 | 58.98 | 59.72 | 58.62 | 59.58 | 10,699,161 | -0.53(-0.89%) |
Nov 21, 2023 | 60.23 | 60.50 | 59.69 | 60.12 | 6,155,226 | -0.39(-0.64%) |
Nov 20, 2023 | 60.80 | 61.36 | 60.48 | 60.50 | 6,200,183 | +0.18(+0.30%) |
Nov 17, 2023 | 60.21 | 60.93 | 59.92 | 60.32 | 9,283,027 | +0.64(+1.08%) |
Nov 16, 2023 | 60.01 | 60.27 | 58.99 | 59.68 | 11,082,041 | -0.98(-1.62%) |
Nov 15, 2023 | 61.03 | 61.57 | 60.65 | 60.66 | 6,854,304 | -0.43(-0.70%) |
Nov 14, 2023 | 61.10 | 61.50 | 60.93 | 61.08 | 6,830,463 | +0.12(+0.19%) |
Nov 13, 2023 | 60.45 | 61.01 | 60.21 | 60.97 | 6,901,180 | +0.62(+1.03%) |
Nov 10, 2023 | 60.46 | 60.59 | 59.54 | 60.34 | 7,697,203 | +0.40(+0.66%) |
Nov 09, 2023 | 60.88 | 61.25 | 59.93 | 59.95 | 7,109,420 | -0.56(-0.93%) |
Nov 08, 2023 | 60.42 | 61.62 | 60.27 | 60.51 | 11,427,518 | +0.94(+1.58%) |
Nov 07, 2023 | 60.20 | 60.37 | 59.39 | 59.57 | 13,138,751 | -1.53(-2.51%) |
Nov 06, 2023 | 62.64 | 62.71 | 60.94 | 61.10 | 8,232,889 | -1.25(-2.00%) |
Nov 03, 2023 | 62.31 | 62.78 | 61.56 | 62.35 | 8,753,173 | -0.26(-0.41%) |
Nov 02, 2023 | 60.78 | 62.67 | 60.45 | 62.61 | 7,480,514 | +1.89(+3.11%) |
Nov 01, 2023 | 61.50 | 61.83 | 60.66 | 60.72 | 6,370,891 | -0.45(-0.73%) |
Oct 31, 2023 | 61.01 | 61.30 | 60.31 | 61.16 | 5,627,891 | +0.14(+0.23%) |
Oct 30, 2023 | 61.50 | 62.05 | 60.72 | 61.03 | 7,321,452 | -0.55(-0.90%) |
Oct 27, 2023 | 62.86 | 63.09 | 61.22 | 61.58 | 9,295,026 | -1.03(-1.64%) |
Oct 26, 2023 | 62.26 | 63.00 | 61.92 | 62.61 | 8,800,556 | +0.00(+0.00%) |
Oct 25, 2023 | 62.03 | 62.65 | 61.97 | 62.61 | 6,721,234 | +0.73(+1.18%) |
Oct 24, 2023 | 62.52 | 62.64 | 61.66 | 61.88 | 7,538,941 | -0.29(-0.46%) |
Oct 23, 2023 | 63.53 | 63.56 | 61.48 | 62.16 | 16,194,786 | -2.34(-3.62%) |
Oct 20, 2023 | 65.58 | 66.04 | 64.40 | 64.50 | 8,384,285 | -1.27(-1.93%) |
Oct 19, 2023 | 65.26 | 66.22 | 64.82 | 65.77 | 8,633,508 | -0.04(-0.06%) |
Oct 18, 2023 | 65.04 | 66.25 | 65.04 | 65.81 | 9,021,417 | +0.96(+1.48%) |
Oct 17, 2023 | 64.34 | 65.01 | 64.31 | 64.85 | 7,358,723 | +0.16(+0.24%) |
Oct 16, 2023 | 63.91 | 64.83 | 63.46 | 64.69 | 8,083,590 | +0.99(+1.55%) |
Oct 13, 2023 | 63.68 | 64.09 | 63.09 | 63.70 | 15,544,754 | +1.14(+1.82%) |
Oct 12, 2023 | 63.09 | 63.22 | 62.06 | 62.56 | 8,724,903 | -0.13(-0.21%) |
Oct 11, 2023 | 62.65 | 63.22 | 62.25 | 62.69 | 11,600,728 | -0.62(-0.98%) |
Oct 10, 2023 | 63.27 | 63.71 | 62.86 | 63.31 | 7,968,789 | -0.20(-0.31%) |
Oct 09, 2023 | 62.90 | 63.73 | 61.96 | 63.51 | 17,446,410 | +2.75(+4.53%) |
Oct 06, 2023 | 59.18 | 61.29 | 59.08 | 60.76 | 12,671,870 | +1.96(+3.33%) |
Oct 05, 2023 | 59.08 | 59.64 | 58.48 | 58.80 | 10,380,402 | -0.61(-1.03%) |
Oct 04, 2023 | 60.88 | 60.94 | 58.72 | 59.41 | 16,037,006 | -2.39(-3.87%) |
Oct 03, 2023 | 61.31 | 62.13 | 61.07 | 61.81 | 7,846,182 | +0.16(+0.26%) |
Oct 02, 2023 | 64.32 | 64.39 | 61.04 | 61.65 | 10,970,142 | -2.55(-3.98%) |
Sep 29, 2023 | 65.26 | 65.36 | 64.13 | 64.20 | 10,169,616 | -0.99(-1.52%) |
Sep 28, 2023 | 64.47 | 65.67 | 64.43 | 65.19 | 9,252,271 | +0.28(+0.43%) |
Sep 27, 2023 | 63.83 | 65.22 | 63.48 | 64.91 | 11,800,410 | +2.42(+3.88%) |
Sep 26, 2023 | 61.87 | 62.95 | 61.84 | 62.49 | 6,259,505 | -0.01(-0.02%) |
Sep 25, 2023 | 62.00 | 62.66 | 62.27 | 62.50 | 6,294,795 | +0.27(+0.43%) |
Sep 22, 2023 | 62.50 | 62.92 | 61.91 | 62.23 | 7,225,072 | +0.33(+0.53%) |
Sep 21, 2023 | 63.76 | 63.91 | 61.89 | 61.91 | 10,360,911 | -1.67(-2.63%) |
Sep 20, 2023 | 64.69 | 65.27 | 63.56 | 63.58 | 6,799,541 | -1.54(-2.37%) |
Sep 19, 2023 | 66.49 | 66.51 | 64.70 | 65.12 | 8,318,115 | -0.50(-0.77%) |
Sep 18, 2023 | 66.43 | 66.44 | 64.79 | 65.63 | 7,825,682 | +0.17(+0.26%) |
Sep 15, 2023 | 66.01 | 66.50 | 65.29 | 65.46 | 23,392,422 | -1.14(-1.71%) |
Sep 14, 2023 | 66.24 | 66.96 | 66.11 | 66.60 | 9,952,244 | +0.97(+1.48%) |
Sep 13, 2023 | 65.80 | 66.10 | 65.15 | 65.63 | 9,238,113 | -0.11(-0.17%) |
Sep 12, 2023 | 63.83 | 65.79 | 63.79 | 65.74 | 11,559,704 | +2.56(+4.06%) |
Sep 11, 2023 | 65.01 | 65.21 | 62.90 | 63.17 | 7,999,056 | -1.43(-2.21%) |
Sep 08, 2023 | 64.32 | 65.06 | 64.14 | 64.60 | 6,415,993 | +0.70(+1.10%) |
Sep 07, 2023 | 64.62 | 64.91 | 63.77 | 63.90 | 6,687,788 | -0.81(-1.25%) |
Sep 06, 2023 | 65.00 | 65.62 | 64.10 | 64.71 | 8,285,919 | -0.60(-0.92%) |
Sep 05, 2023 | 64.35 | 66.02 | 64.14 | 65.31 | 15,801,690 | +1.59(+2.49%) |
Sep 01, 2023 | 62.82 | 63.99 | 62.66 | 63.72 | 9,150,017 | +1.76(+2.83%) |
Aug 31, 2023 | 62.15 | 62.22 | 61.49 | 61.96 | 11,074,047 | +0.16(+0.26%) |
Aug 30, 2023 | 61.78 | 62.13 | 61.60 | 61.81 | 4,773,078 | +0.23(+0.37%) |
Aug 29, 2023 | 61.57 | 61.64 | 60.93 | 61.58 | 5,578,879 | +0.16(+0.26%) |
Aug 28, 2023 | 61.35 | 61.99 | 61.08 | 61.42 | 4,901,629 | +0.39(+0.65%) |
Aug 25, 2023 | 61.17 | 61.55 | 60.36 | 61.03 | 6,880,633 | +0.48(+0.80%) |
Aug 24, 2023 | 60.55 | 61.24 | 60.25 | 60.54 | 6,350,647 | -0.46(-0.76%) |
Aug 23, 2023 | 61.32 | 61.35 | 60.04 | 61.01 | 8,872,572 | -1.08(-1.73%) |
Aug 22, 2023 | 62.89 | 63.00 | 62.05 | 62.08 | 5,186,706 | -0.81(-1.29%) |
Aug 21, 2023 | 63.83 | 64.12 | 62.46 | 62.89 | 6,893,230 | -0.34(-0.53%) |
Aug 18, 2023 | 61.65 | 63.38 | 61.63 | 63.23 | 7,618,898 | +0.90(+1.44%) |
Aug 17, 2023 | 62.51 | 63.34 | 62.21 | 62.33 | 7,964,063 | +0.60(+0.98%) |
Aug 16, 2023 | 63.04 | 63.45 | 61.68 | 61.73 | 7,896,545 | -0.99(-1.57%) |
Aug 15, 2023 | 64.05 | 64.05 | 62.54 | 62.71 | 7,951,570 | -1.54(-2.40%) |
Aug 14, 2023 | 64.68 | 64.93 | 63.58 | 64.25 | 8,066,040 | -0.72(-1.11%) |
Aug 11, 2023 | 63.16 | 65.16 | 63.16 | 64.97 | 17,343,882 | +2.08(+3.31%) |
Aug 10, 2023 | 63.11 | 63.76 | 62.42 | 62.89 | 7,711,747 | -0.08(-0.13%) |
Aug 09, 2023 | 63.35 | 64.21 | 62.84 | 62.97 | 10,894,838 | +0.06(+0.09%) |
Aug 08, 2023 | 62.17 | 63.05 | 61.62 | 62.91 | 7,399,693 | -0.15(-0.23%) |
Aug 07, 2023 | 62.98 | 63.44 | 62.69 | 63.06 | 8,994,402 | +0.38(+0.60%) |
Aug 04, 2023 | 61.78 | 63.68 | 61.70 | 62.68 | 14,519,795 | +1.29(+2.11%) |
Aug 03, 2023 | 59.36 | 61.66 | 59.24 | 61.39 | 12,294,641 | +0.73(+1.20%) |
Aug 02, 2023 | 61.14 | 61.32 | 59.88 | 60.66 | 11,491,533 | -1.15(-1.87%) |
Aug 01, 2023 | 61.83 | 62.26 | 61.29 | 61.82 | 6,693,870 | -0.48(-0.78%) |
Jul 31, 2023 | 61.73 | 62.40 | 61.63 | 62.30 | 9,647,406 | +1.04(+1.69%) |
Jul 28, 2023 | 61.28 | 61.36 | 60.49 | 61.26 | 6,297,582 | +0.23(+0.37%) |
Jul 27, 2023 | 62.52 | 62.56 | 60.76 | 61.04 | 7,904,704 | -0.99(-1.59%) |
Jul 26, 2023 | 61.79 | 62.33 | 61.63 | 62.02 | 6,951,357 | -0.55(-0.88%) |
Jul 25, 2023 | 61.53 | 63.13 | 61.17 | 62.58 | 10,507,268 | +1.08(+1.75%) |
Jul 24, 2023 | 60.40 | 62.21 | 60.26 | 61.50 | 12,029,976 | +1.56(+2.60%) |
Jul 21, 2023 | 59.79 | 60.15 | 59.41 | 59.94 | 6,576,632 | +0.28(+0.46%) |
Jul 20, 2023 | 59.80 | 60.10 | 59.34 | 59.66 | 5,787,621 | +0.30(+0.50%) |
Jul 19, 2023 | 59.51 | 59.94 | 59.16 | 59.37 | 7,664,825 | +0.08(+0.13%) |
Jul 18, 2023 | 58.32 | 60.08 | 58.32 | 59.29 | 11,060,977 | +0.78(+1.33%) |
Jul 17, 2023 | 58.32 | 58.74 | 58.19 | 58.51 | 6,691,770 | -0.09(-0.15%) |
Jul 14, 2023 | 60.30 | 60.38 | 58.46 | 58.60 | 9,977,369 | -2.03(-3.35%) |
Jul 13, 2023 | 60.73 | 61.09 | 60.25 | 60.63 | 9,922,924 | +0.12(+0.20%) |
Jul 12, 2023 | 60.37 | 61.07 | 60.24 | 60.51 | 11,731,742 | +0.76(+1.27%) |
Jul 11, 2023 | 58.15 | 60.04 | 58.07 | 59.75 | 14,822,695 | +1.83(+3.15%) |
Jul 10, 2023 | 57.75 | 58.36 | 57.53 | 57.93 | 8,305,590 | +0.09(+0.15%) |
Jul 07, 2023 | 56.72 | 58.44 | 56.65 | 57.84 | 11,420,364 | +0.99(+1.74%) |
Jul 06, 2023 | 57.50 | 58.01 | 56.42 | 56.85 | 9,900,581 | -1.26(-2.17%) |
Jul 05, 2023 | 58.72 | 58.80 | 57.88 | 58.11 | 8,119,927 | -0.32(-0.54%) |
Jul 03, 2023 | 58.17 | 58.68 | 57.88 | 58.43 | 4,601,841 | +0.40(+0.70%) |
Jun 30, 2023 | 58.22 | 58.67 | 57.94 | 58.03 | 11,784,669 | +0.28(+0.48%) |
Jun 29, 2023 | 57.43 | 57.76 | 56.91 | 57.75 | 11,119,951 | +1.05(+1.84%) |
Jun 28, 2023 | 56.48 | 57.13 | 56.02 | 56.70 | 8,981,974 | +0.33(+0.58%) |
Jun 27, 2023 | 56.50 | 56.90 | 56.15 | 56.38 | 9,129,236 | -0.12(-0.21%) |
Jun 26, 2023 | 55.41 | 56.79 | 55.36 | 56.50 | 11,317,407 | +1.16(+2.10%) |
Jun 23, 2023 | 55.28 | 55.56 | 55.15 | 55.33 | 21,973,480 | -0.44(-0.80%) |
Jun 22, 2023 | 56.17 | 56.37 | 55.77 | 55.78 | 10,447,379 | -0.94(-1.65%) |
Jun 21, 2023 | 56.28 | 57.08 | 56.23 | 56.71 | 9,126,616 | +0.24(+0.42%) |
Jun 20, 2023 | 57.38 | 57.38 | 56.12 | 56.48 | 12,746,601 | -0.91(-1.58%) |
Jun 16, 2023 | 57.93 | 58.03 | 57.21 | 57.38 | 13,924,821 | -0.27(-0.46%) |
Jun 15, 2023 | 57.72 | 58.24 | 57.56 | 57.65 | 10,837,009 | -0.05(-0.09%) |
Jun 14, 2023 | 58.57 | 58.95 | 57.31 | 57.70 | 11,431,241 | -0.30(-0.51%) |
Jun 13, 2023 | 58.81 | 59.32 | 57.99 | 58.00 | 11,652,330 | -0.41(-0.71%) |
Jun 12, 2023 | 57.89 | 58.63 | 57.81 | 58.41 | 8,430,395 | -0.13(-0.22%) |
Jun 09, 2023 | 58.95 | 59.28 | 58.32 | 58.54 | 7,503,210 | -0.38(-0.65%) |
Jun 08, 2023 | 59.05 | 59.35 | 57.75 | 58.92 | 11,159,885 | -0.15(-0.25%) |
Jun 07, 2023 | 58.77 | 59.72 | 58.73 | 59.07 | 9,199,332 | +0.59(+1.01%) |
Jun 06, 2023 | 57.72 | 58.62 | 57.55 | 58.48 | 8,750,660 | +0.04(+0.07%) |
Jun 05, 2023 | 59.80 | 59.94 | 58.43 | 58.44 | 10,698,958 | -0.29(-0.49%) |
Jun 02, 2023 | 58.07 | 59.02 | 57.76 | 58.73 | 14,710,423 | +1.54(+2.70%) |
Jun 01, 2023 | 56.76 | 58.09 | 56.60 | 57.18 | 10,349,883 | +0.45(+0.80%) |
May 31, 2023 | 57.41 | 57.57 | 56.59 | 56.73 | 15,512,631 | -0.91(-1.59%) |
May 30, 2023 | 57.17 | 57.85 | 56.97 | 57.65 | 12,714,470 | -0.34(-0.59%) |
May 26, 2023 | 58.17 | 58.27 | 57.62 | 57.99 | 10,109,055 | +0.13(+0.22%) |
May 25, 2023 | 57.66 | 58.14 | 57.33 | 57.86 | 10,532,600 | -0.57(-0.98%) |
May 24, 2023 | 59.20 | 59.38 | 58.17 | 58.43 | 10,838,193 | -0.29(-0.49%) |
May 23, 2023 | 58.69 | 59.34 | 58.29 | 58.72 | 9,794,232 | +0.63(+1.08%) |
May 22, 2023 | 58.15 | 58.57 | 57.76 | 58.09 | 9,592,198 | -0.09(-0.15%) |
May 19, 2023 | 58.11 | 59.26 | 58.02 | 58.18 | 16,279,143 | +0.87(+1.51%) |
May 18, 2023 | 57.87 | 57.90 | 56.84 | 57.31 | 11,455,423 | -0.66(-1.14%) |
May 17, 2023 | 57.75 | 58.21 | 57.24 | 57.97 | 9,703,747 | +0.77(+1.34%) |
May 16, 2023 | 57.82 | 57.92 | 57.07 | 57.20 | 10,675,358 | -0.37(-0.65%) |
May 15, 2023 | 57.46 | 57.93 | 57.22 | 57.58 | 9,279,475 | +0.42(+0.74%) |
May 12, 2023 | 57.14 | 57.45 | 56.81 | 57.15 | 9,618,818 | +0.16(+0.28%) |
May 11, 2023 | 55.49 | 57.06 | 55.40 | 57.00 | 14,406,821 | +1.06(+1.90%) |
May 10, 2023 | 57.33 | 57.94 | 55.56 | 55.93 | 21,724,626 | -2.08(-3.58%) |
May 09, 2023 | 57.70 | 58.69 | 57.64 | 58.01 | 13,558,186 | +0.00(+0.00%) |
May 08, 2023 | 59.64 | 60.16 | 57.98 | 58.01 | 17,911,074 | -1.70(-2.85%) |
May 05, 2023 | 59.15 | 60.10 | 58.79 | 59.71 | 11,460,814 | +1.96(+3.39%) |
May 04, 2023 | 58.09 | 58.88 | 57.34 | 57.75 | 11,381,247 | -0.27(-0.46%) |
May 03, 2023 | 58.29 | 59.13 | 57.98 | 58.02 | 11,819,183 | -1.05(-1.78%) |
May 02, 2023 | 59.57 | 59.57 | 58.13 | 59.07 | 12,634,098 | -1.11(-1.85%) |