Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.63 | 62.48 | 60.87 | 60.98 | 418,981 | -1.18(-1.90%) |
Apr 29, 2024 | 62.41 | 62.60 | 61.89 | 62.16 | 461,389 | -0.07(-0.11%) |
Apr 26, 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 350,787 | +0.66(+1.07%) |
Apr 25, 2024 | 62.59 | 63.15 | 61.37 | 61.57 | 756,292 | -1.59(-2.52%) |
Apr 24, 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 548,572 | -1.67(-2.58%) |
Apr 23, 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 280,661 | +1.65(+2.61%) |
Apr 22, 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 375,497 | +1.06(+1.71%) |
Apr 19, 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 280,057 | +0.70(+1.14%) |
Apr 18, 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 321,775 | -0.07(-0.11%) |
Apr 17, 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 303,714 | +0.46(+0.75%) |
Apr 16, 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 218,563 | +0.18(+0.30%) |
Apr 15, 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 247,958 | -1.11(-1.79%) |
Apr 12, 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 317,893 | -0.44(-0.71%) |
Apr 11, 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 290,001 | +0.45(+0.73%) |
Apr 10, 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 289,013 | -1.30(-2.06%) |
Apr 09, 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 577,059 | -0.67(-1.05%) |
Apr 08, 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 284,311 | +0.04(+0.06%) |
Apr 05, 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 397,084 | -0.63(-0.98%) |
Apr 04, 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 329,711 | -1.31(-1.99%) |
Apr 03, 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 627,624 | +0.34(+0.52%) |
Apr 02, 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 408,568 | -1.53(-2.28%) |
Apr 01, 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 379,455 | +1.06(+1.61%) |
Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 741,382 | -0.39(-0.59%) |
Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 283,914 | +1.29(+1.98%) |
Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 393,258 | +0.98(+1.53%) |
Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 387,865 | +0.08(+0.13%) |
Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 569,514 | -0.59(-0.91%) |
Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 325,296 | +1.58(+2.51%) |
Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 428,952 | +0.98(+1.58%) |
Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 326,785 | +0.57(+0.93%) |
Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 345,224 | -0.55(-0.89%) |
Mar 15, 2024 | 62.15 | 62.84 | 61.56 | 62.00 | 1,405,869 | -0.02(-0.03%) |
Mar 14, 2024 | 62.51 | 62.62 | 61.45 | 62.02 | 279,220 | -0.57(-0.91%) |
Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 277,673 | +0.30(+0.48%) |
Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 271,588 | -0.75(-1.19%) |
Mar 11, 2024 | 64.13 | 64.45 | 62.67 | 63.04 | 245,297 | -1.19(-1.85%) |
Mar 08, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 228,069 | +0.19(+0.30%) |
Mar 07, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 296,341 | -0.24(-0.38%) |
Mar 06, 2024 | 64.79 | 64.83 | 64.01 | 64.28 | 299,303 | -0.12(-0.19%) |
Mar 05, 2024 | 65.16 | 65.90 | 64.39 | 64.40 | 412,023 | -1.43(-2.16%) |
Mar 04, 2024 | 65.28 | 65.87 | 64.54 | 65.83 | 468,928 | +0.55(+0.84%) |
Mar 01, 2024 | 65.42 | 65.93 | 63.92 | 65.28 | 412,250 | +1.08(+1.68%) |
Feb 29, 2024 | 66.86 | 67.68 | 63.25 | 64.21 | 696,674 | -4.72(-6.85%) |
Feb 28, 2024 | 68.03 | 68.93 | 67.57 | 68.93 | 333,620 | +0.08(+0.12%) |
Feb 27, 2024 | 69.39 | 69.68 | 68.68 | 68.85 | 230,264 | -0.09(-0.13%) |
Feb 26, 2024 | 69.01 | 69.60 | 68.51 | 68.94 | 247,405 | -0.29(-0.42%) |
Feb 23, 2024 | 69.21 | 69.87 | 68.61 | 69.23 | 275,164 | +0.43(+0.62%) |
Feb 22, 2024 | 67.80 | 68.84 | 67.59 | 68.80 | 306,749 | +0.84(+1.23%) |
Feb 21, 2024 | 67.25 | 68.14 | 67.17 | 67.96 | 261,180 | +0.68(+1.01%) |
Feb 20, 2024 | 65.92 | 67.29 | 65.92 | 67.28 | 351,503 | +0.53(+0.79%) |
Feb 16, 2024 | 65.70 | 67.04 | 65.50 | 66.76 | 327,738 | +0.21(+0.31%) |
Feb 15, 2024 | 67.23 | 67.75 | 66.37 | 66.55 | 300,137 | -0.44(-0.65%) |
Feb 14, 2024 | 66.16 | 67.56 | 65.69 | 66.99 | 345,947 | +2.00(+3.08%) |
Feb 13, 2024 | 65.44 | 66.13 | 64.72 | 64.98 | 372,430 | -3.94(-5.71%) |
Feb 12, 2024 | 66.55 | 69.11 | 66.55 | 68.92 | 520,541 | +2.43(+3.66%) |
Feb 09, 2024 | 65.60 | 66.99 | 65.31 | 66.49 | 242,503 | +1.06(+1.61%) |
Feb 08, 2024 | 64.43 | 65.53 | 64.14 | 65.43 | 266,507 | +1.33(+2.07%) |
Feb 07, 2024 | 63.62 | 64.37 | 63.44 | 64.11 | 278,183 | +0.49(+0.77%) |
Feb 06, 2024 | 63.49 | 64.12 | 63.23 | 63.62 | 225,462 | +0.05(+0.08%) |
Feb 05, 2024 | 63.66 | 64.09 | 62.79 | 63.57 | 231,134 | -0.90(-1.39%) |
Feb 02, 2024 | 63.11 | 64.78 | 62.83 | 64.46 | 267,261 | +0.41(+0.64%) |
Feb 01, 2024 | 63.70 | 64.30 | 62.64 | 64.06 | 333,764 | +0.93(+1.47%) |
Jan 31, 2024 | 64.60 | 65.26 | 62.85 | 63.13 | 311,887 | -1.71(-2.64%) |
Jan 30, 2024 | 65.20 | 65.61 | 64.56 | 64.84 | 336,944 | -0.88(-1.33%) |
Jan 29, 2024 | 65.20 | 66.00 | 64.94 | 65.72 | 374,171 | +0.32(+0.49%) |
Jan 26, 2024 | 65.96 | 66.32 | 65.32 | 65.40 | 346,438 | +0.06(+0.09%) |
Jan 25, 2024 | 66.38 | 66.58 | 64.99 | 65.34 | 337,509 | -0.46(-0.70%) |
Jan 24, 2024 | 67.02 | 67.50 | 65.70 | 65.80 | 309,906 | -0.75(-1.12%) |
Jan 23, 2024 | 67.40 | 67.40 | 65.95 | 66.55 | 260,244 | -0.19(-0.28%) |
Jan 22, 2024 | 65.85 | 66.90 | 65.83 | 66.74 | 296,931 | +1.76(+2.72%) |
Jan 19, 2024 | 63.51 | 65.18 | 63.19 | 64.97 | 363,051 | +1.69(+2.68%) |
Jan 18, 2024 | 62.33 | 63.36 | 61.69 | 63.28 | 191,169 | +1.50(+2.44%) |
Jan 17, 2024 | 61.86 | 62.44 | 61.46 | 61.77 | 229,029 | -0.54(-0.86%) |
Jan 16, 2024 | 62.26 | 62.91 | 61.77 | 62.31 | 291,015 | -0.58(-0.92%) |
Jan 12, 2024 | 63.40 | 64.76 | 62.18 | 62.89 | 208,753 | +1.00(+1.61%) |
Jan 11, 2024 | 61.79 | 62.13 | 61.04 | 61.89 | 155,033 | -0.14(-0.22%) |
Jan 10, 2024 | 61.60 | 62.25 | 61.26 | 62.03 | 153,813 | +0.35(+0.57%) |
Jan 09, 2024 | 61.43 | 61.74 | 60.92 | 61.68 | 194,662 | -0.64(-1.02%) |
Jan 08, 2024 | 60.80 | 62.66 | 60.50 | 62.32 | 374,216 | +1.43(+2.34%) |
Jan 05, 2024 | 60.59 | 61.92 | 60.59 | 60.90 | 204,117 | -0.02(-0.03%) |
Jan 04, 2024 | 61.07 | 61.87 | 60.61 | 60.92 | 206,733 | -0.52(-0.84%) |
Jan 03, 2024 | 62.03 | 62.98 | 61.20 | 61.43 | 363,921 | -2.07(-3.26%) |
Jan 02, 2024 | 62.25 | 63.52 | 61.76 | 63.51 | 259,819 | +0.55(+0.87%) |
Dec 29, 2023 | 63.62 | 63.72 | 62.92 | 62.96 | 148,888 | -0.70(-1.10%) |
Dec 28, 2023 | 64.04 | 64.20 | 63.54 | 63.66 | 144,120 | -0.52(-0.81%) |
Dec 27, 2023 | 63.66 | 64.59 | 63.66 | 64.18 | 248,725 | +0.49(+0.77%) |
Dec 26, 2023 | 63.28 | 63.92 | 63.03 | 63.69 | 175,840 | +0.79(+1.25%) |
Dec 22, 2023 | 62.66 | 63.29 | 62.66 | 62.90 | 135,946 | -0.08(-0.13%) |
Dec 21, 2023 | 62.79 | 63.78 | 62.04 | 62.98 | 209,610 | +1.27(+2.05%) |
Dec 20, 2023 | 62.83 | 63.46 | 61.68 | 61.71 | 384,879 | -1.55(-2.46%) |
Dec 19, 2023 | 62.30 | 63.78 | 62.30 | 63.27 | 290,538 | +1.26(+2.03%) |
Dec 18, 2023 | 62.04 | 62.71 | 61.54 | 62.01 | 236,217 | +0.29(+0.47%) |
Dec 15, 2023 | 62.14 | 62.69 | 61.35 | 61.72 | 389,956 | -0.38(-0.61%) |
Dec 14, 2023 | 60.43 | 62.68 | 60.43 | 62.10 | 419,885 | +2.75(+4.63%) |
Dec 13, 2023 | 57.80 | 59.75 | 57.55 | 59.35 | 483,321 | +1.83(+3.19%) |
Dec 12, 2023 | 58.45 | 58.45 | 57.34 | 57.52 | 256,394 | -0.36(-0.62%) |
Dec 11, 2023 | 56.86 | 57.96 | 56.55 | 57.88 | 328,338 | +0.88(+1.54%) |
Dec 08, 2023 | 57.12 | 57.63 | 56.15 | 57.00 | 283,168 | -0.10(-0.17%) |
Dec 07, 2023 | 57.04 | 57.15 | 56.20 | 57.10 | 347,652 | -0.05(-0.09%) |
Dec 06, 2023 | 57.37 | 57.84 | 57.09 | 57.15 | 314,156 | +0.34(+0.60%) |
Dec 05, 2023 | 58.14 | 58.29 | 56.56 | 56.81 | 323,384 | -1.77(-3.03%) |
Dec 04, 2023 | 57.98 | 58.99 | 57.98 | 58.58 | 277,788 | +0.51(+0.88%) |
Dec 01, 2023 | 56.52 | 58.29 | 56.18 | 58.08 | 272,935 | +1.76(+3.13%) |
Nov 30, 2023 | 56.78 | 56.90 | 55.56 | 56.31 | 416,789 | -0.40(-0.71%) |
Nov 29, 2023 | 57.05 | 57.40 | 56.38 | 56.72 | 317,858 | +0.18(+0.32%) |
Nov 28, 2023 | 56.86 | 57.30 | 56.41 | 56.54 | 181,991 | -0.69(-1.20%) |
Nov 27, 2023 | 56.64 | 57.60 | 56.31 | 57.22 | 458,848 | +0.27(+0.47%) |
Nov 24, 2023 | 57.30 | 57.57 | 56.87 | 56.95 | 90,672 | -0.32(-0.55%) |
Nov 22, 2023 | 57.08 | 57.62 | 56.49 | 57.27 | 194,716 | +0.31(+0.54%) |
Nov 21, 2023 | 57.12 | 57.99 | 56.80 | 56.96 | 278,691 | -0.21(-0.36%) |
Nov 20, 2023 | 56.38 | 57.20 | 55.87 | 57.17 | 221,869 | +0.84(+1.50%) |
Nov 17, 2023 | 56.35 | 56.65 | 56.08 | 56.33 | 310,873 | +0.47(+0.84%) |
Nov 16, 2023 | 56.78 | 56.96 | 55.49 | 55.86 | 255,967 | -1.22(-2.14%) |
Nov 15, 2023 | 56.02 | 57.85 | 56.01 | 57.08 | 247,037 | +1.45(+2.61%) |
Nov 14, 2023 | 56.14 | 56.39 | 55.32 | 55.63 | 274,083 | +1.37(+2.53%) |
Nov 13, 2023 | 53.69 | 54.69 | 53.32 | 54.26 | 196,169 | +0.56(+1.04%) |
Nov 10, 2023 | 54.68 | 54.68 | 53.51 | 53.71 | 271,254 | -0.70(-1.28%) |
Nov 09, 2023 | 54.38 | 54.84 | 54.00 | 54.40 | 345,563 | -0.13(-0.24%) |
Nov 08, 2023 | 56.68 | 57.17 | 54.47 | 54.53 | 304,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.79 | 57.14 | 54.18 | 56.79 | 568,379 | +1.57(+2.84%) |
Nov 06, 2023 | 55.21 | 55.51 | 54.73 | 55.23 | 188,410 | +0.40(+0.72%) |
Nov 03, 2023 | 54.63 | 55.58 | 53.61 | 54.83 | 425,567 | +0.30(+0.55%) |
Nov 02, 2023 | 52.43 | 54.59 | 51.14 | 54.53 | 491,739 | +4.71(+9.45%) |
Nov 01, 2023 | 50.61 | 50.61 | 49.08 | 49.82 | 382,274 | -0.79(-1.57%) |
Oct 31, 2023 | 50.65 | 51.08 | 49.80 | 50.62 | 343,585 | -0.07(-0.14%) |
Oct 30, 2023 | 50.95 | 51.94 | 50.13 | 50.69 | 376,812 | +1.40(+2.84%) |
Oct 27, 2023 | 50.24 | 50.25 | 49.19 | 49.29 | 183,139 | -0.70(-1.39%) |
Oct 26, 2023 | 50.86 | 52.70 | 49.47 | 49.98 | 263,860 | -0.86(-1.70%) |
Oct 25, 2023 | 51.14 | 51.59 | 50.53 | 50.85 | 185,289 | -0.70(-1.35%) |
Oct 24, 2023 | 51.74 | 51.82 | 51.30 | 51.54 | 179,786 | +0.19(+0.37%) |
Oct 23, 2023 | 51.41 | 51.67 | 51.08 | 51.35 | 253,217 | -0.19(-0.37%) |
Oct 20, 2023 | 52.02 | 52.27 | 51.34 | 51.54 | 211,402 | -0.36(-0.69%) |
Oct 19, 2023 | 53.08 | 53.60 | 51.59 | 51.90 | 284,255 | -1.07(-2.03%) |
Oct 18, 2023 | 53.29 | 54.27 | 52.74 | 52.97 | 305,521 | -0.59(-1.09%) |
Oct 17, 2023 | 53.10 | 54.39 | 53.10 | 53.56 | 333,906 | +0.19(+0.35%) |
Oct 16, 2023 | 52.21 | 53.72 | 51.74 | 53.37 | 356,137 | +1.83(+3.55%) |
Oct 13, 2023 | 52.29 | 52.55 | 51.28 | 51.54 | 225,978 | -0.73(-1.39%) |
Oct 12, 2023 | 54.40 | 54.40 | 52.02 | 52.27 | 316,053 | -2.12(-3.89%) |
Oct 11, 2023 | 53.74 | 54.49 | 53.74 | 54.38 | 234,249 | +0.80(+1.50%) |
Oct 10, 2023 | 52.68 | 54.35 | 52.48 | 53.58 | 300,866 | +0.90(+1.72%) |
Oct 09, 2023 | 52.05 | 52.92 | 51.66 | 52.67 | 160,737 | +0.22(+0.42%) |
Oct 06, 2023 | 51.33 | 53.18 | 51.33 | 52.45 | 264,278 | +0.76(+1.48%) |
Oct 05, 2023 | 51.55 | 51.84 | 50.97 | 51.69 | 276,250 | +0.31(+0.60%) |
Oct 04, 2023 | 51.48 | 51.74 | 50.80 | 51.38 | 340,131 | -0.16(-0.31%) |
Oct 03, 2023 | 52.32 | 52.53 | 51.53 | 51.54 | 273,538 | -1.08(-2.06%) |
Oct 02, 2023 | 52.50 | 53.06 | 51.75 | 52.62 | 419,452 | -0.06(-0.11%) |
Sep 29, 2023 | 52.92 | 53.83 | 52.43 | 52.68 | 293,244 | +0.48(+0.91%) |
Sep 28, 2023 | 50.79 | 52.62 | 50.61 | 52.21 | 297,850 | +1.54(+3.04%) |
Sep 27, 2023 | 52.72 | 53.46 | 50.49 | 50.67 | 495,368 | -2.03(-3.85%) |
Sep 26, 2023 | 53.68 | 54.15 | 52.63 | 52.69 | 296,260 | -1.27(-2.36%) |
Sep 25, 2023 | 53.54 | 54.47 | 53.70 | 53.96 | 511,491 | +0.15(+0.28%) |
Sep 22, 2023 | 54.18 | 54.35 | 53.62 | 53.81 | 274,582 | -0.03(-0.06%) |
Sep 21, 2023 | 54.37 | 55.23 | 53.77 | 53.84 | 381,224 | -0.98(-1.79%) |
Sep 20, 2023 | 55.94 | 56.52 | 54.58 | 54.83 | 347,178 | -0.94(-1.69%) |
Sep 19, 2023 | 56.12 | 56.37 | 55.47 | 55.77 | 219,793 | -0.48(-0.85%) |
Sep 18, 2023 | 56.48 | 57.11 | 56.21 | 56.25 | 196,565 | +0.03(+0.05%) |
Sep 15, 2023 | 57.03 | 57.03 | 55.81 | 56.22 | 325,883 | -0.81(-1.43%) |
Sep 14, 2023 | 56.55 | 57.20 | 56.24 | 57.03 | 199,469 | +0.67(+1.18%) |
Sep 13, 2023 | 56.84 | 57.18 | 56.34 | 56.37 | 184,304 | -0.49(-0.86%) |
Sep 12, 2023 | 56.62 | 57.10 | 56.24 | 56.85 | 182,346 | +0.50(+0.88%) |
Sep 11, 2023 | 56.62 | 56.72 | 56.13 | 56.36 | 160,480 | +0.09(+0.16%) |
Sep 08, 2023 | 56.14 | 56.85 | 55.87 | 56.27 | 187,263 | +0.13(+0.23%) |
Sep 07, 2023 | 56.45 | 56.85 | 55.87 | 56.14 | 187,802 | -0.55(-0.96%) |
Sep 06, 2023 | 56.90 | 57.07 | 56.28 | 56.69 | 172,637 | -0.14(-0.24%) |
Sep 05, 2023 | 57.59 | 58.06 | 56.47 | 56.82 | 235,947 | -1.40(-2.41%) |
Sep 01, 2023 | 58.46 | 58.64 | 57.90 | 58.23 | 280,078 | +0.07(+0.12%) |
Aug 31, 2023 | 57.93 | 58.61 | 57.92 | 58.16 | 223,168 | +0.51(+0.89%) |
Aug 30, 2023 | 57.68 | 58.08 | 57.25 | 57.64 | 533,386 | -0.46(-0.78%) |
Aug 29, 2023 | 57.08 | 58.43 | 57.08 | 58.10 | 239,046 | +0.89(+1.56%) |
Aug 28, 2023 | 57.34 | 58.08 | 57.18 | 57.21 | 408,261 | +0.29(+0.50%) |
Aug 25, 2023 | 56.53 | 57.09 | 55.74 | 56.92 | 205,220 | +0.42(+0.74%) |
Aug 24, 2023 | 57.20 | 57.46 | 56.42 | 56.51 | 178,275 | -0.74(-1.30%) |
Aug 23, 2023 | 56.30 | 57.34 | 56.03 | 57.25 | 813,903 | +0.65(+1.15%) |
Aug 22, 2023 | 57.24 | 57.43 | 56.01 | 56.59 | 241,346 | -0.30(-0.52%) |
Aug 21, 2023 | 56.34 | 57.65 | 55.93 | 56.89 | 447,010 | +2.73(+5.04%) |
Aug 18, 2023 | 53.27 | 54.22 | 53.27 | 54.16 | 261,123 | +0.50(+0.94%) |
Aug 17, 2023 | 53.89 | 54.84 | 53.45 | 53.65 | 261,779 | +0.09(+0.17%) |
Aug 16, 2023 | 53.62 | 54.19 | 53.47 | 53.57 | 210,186 | -0.27(-0.50%) |
Aug 15, 2023 | 54.37 | 54.57 | 53.78 | 53.83 | 220,584 | -1.01(-1.84%) |
Aug 14, 2023 | 54.00 | 54.90 | 53.78 | 54.84 | 345,517 | +0.71(+1.32%) |
Aug 11, 2023 | 54.93 | 55.41 | 53.72 | 54.13 | 354,210 | -1.31(-2.36%) |
Aug 10, 2023 | 55.52 | 56.98 | 55.40 | 55.44 | 268,473 | -0.53(-0.95%) |
Aug 09, 2023 | 56.43 | 56.67 | 55.80 | 55.97 | 275,264 | -0.85(-1.50%) |
Aug 08, 2023 | 56.30 | 56.99 | 55.29 | 56.82 | 260,032 | -0.47(-0.81%) |
Aug 07, 2023 | 57.84 | 58.49 | 57.27 | 57.29 | 339,188 | -0.37(-0.64%) |
Aug 04, 2023 | 56.55 | 59.07 | 56.55 | 57.65 | 344,324 | +0.13(+0.22%) |
Aug 03, 2023 | 60.86 | 61.36 | 56.56 | 57.53 | 571,591 | -0.74(-1.27%) |
Aug 02, 2023 | 58.46 | 58.95 | 57.84 | 58.27 | 292,912 | -0.61(-1.04%) |
Aug 01, 2023 | 58.63 | 59.51 | 58.41 | 58.88 | 394,910 | -0.15(-0.25%) |
Jul 31, 2023 | 56.88 | 59.20 | 56.88 | 59.03 | 524,304 | +2.45(+4.32%) |
Jul 28, 2023 | 57.09 | 57.44 | 56.33 | 56.58 | 508,650 | +0.03(+0.05%) |
Jul 27, 2023 | 57.87 | 58.09 | 56.49 | 56.56 | 473,880 | -1.22(-2.11%) |
Jul 26, 2023 | 56.61 | 57.77 | 56.45 | 57.77 | 419,932 | +0.95(+1.67%) |
Jul 25, 2023 | 56.18 | 56.90 | 55.98 | 56.82 | 608,118 | +0.39(+0.68%) |
Jul 24, 2023 | 55.44 | 56.82 | 55.44 | 56.44 | 295,669 | +1.13(+2.04%) |
Jul 21, 2023 | 56.17 | 56.19 | 55.26 | 55.31 | 254,839 | -0.61(-1.10%) |
Jul 20, 2023 | 56.53 | 56.88 | 55.25 | 55.92 | 293,076 | -0.49(-0.88%) |
Jul 19, 2023 | 55.34 | 56.75 | 55.07 | 56.42 | 450,852 | +0.99(+1.79%) |
Jul 18, 2023 | 55.88 | 56.40 | 54.98 | 55.43 | 639,253 | -0.26(-0.46%) |
Jul 17, 2023 | 55.28 | 57.46 | 55.19 | 55.68 | 1,170,402 | +0.11(+0.20%) |
Jul 14, 2023 | 55.49 | 55.59 | 54.64 | 55.58 | 334,111 | -0.23(-0.41%) |
Jul 13, 2023 | 55.19 | 55.80 | 55.02 | 55.80 | 487,780 | +0.61(+1.11%) |
Jul 12, 2023 | 54.32 | 55.41 | 53.86 | 55.19 | 464,113 | +1.64(+3.07%) |
Jul 11, 2023 | 53.43 | 53.72 | 53.01 | 53.55 | 355,742 | +0.45(+0.84%) |
Jul 10, 2023 | 52.41 | 53.87 | 52.41 | 53.10 | 505,680 | +0.55(+1.06%) |
Jul 07, 2023 | 52.86 | 53.30 | 52.29 | 52.55 | 263,828 | -0.42(-0.79%) |
Jul 06, 2023 | 52.53 | 53.56 | 52.24 | 52.96 | 487,704 | +0.23(+0.43%) |
Jul 05, 2023 | 54.13 | 54.56 | 52.71 | 52.73 | 282,656 | -1.73(-3.18%) |
Jul 03, 2023 | 54.18 | 54.79 | 54.10 | 54.47 | 156,884 | +0.34(+0.62%) |
Jun 30, 2023 | 54.82 | 55.17 | 54.06 | 54.13 | 321,642 | -0.83(-1.51%) |
Jun 29, 2023 | 53.76 | 55.06 | 53.76 | 54.96 | 304,525 | +1.24(+2.30%) |
Jun 28, 2023 | 53.26 | 53.94 | 53.01 | 53.72 | 439,594 | +0.49(+0.91%) |
Jun 27, 2023 | 51.15 | 53.41 | 51.15 | 53.24 | 270,621 | +2.18(+4.27%) |
Jun 26, 2023 | 50.56 | 51.60 | 50.42 | 51.06 | 317,081 | +0.72(+1.44%) |
Jun 23, 2023 | 50.37 | 51.00 | 49.86 | 50.34 | 1,523,118 | -0.84(-1.64%) |
Jun 22, 2023 | 50.68 | 51.31 | 50.16 | 51.18 | 319,501 | +0.47(+0.92%) |
Jun 21, 2023 | 49.74 | 51.12 | 49.71 | 50.71 | 293,550 | +0.80(+1.61%) |
Jun 20, 2023 | 50.27 | 50.57 | 49.75 | 49.91 | 250,575 | -0.29(-0.57%) |
Jun 16, 2023 | 51.21 | 51.21 | 49.66 | 50.20 | 484,645 | -0.62(-1.23%) |
Jun 15, 2023 | 50.43 | 50.95 | 50.31 | 50.82 | 345,146 | -0.06(-0.12%) |
Jun 14, 2023 | 50.78 | 51.25 | 50.36 | 50.88 | 497,817 | +0.11(+0.21%) |
Jun 13, 2023 | 49.91 | 50.83 | 49.88 | 50.77 | 448,160 | +0.78(+1.56%) |
Jun 12, 2023 | 49.64 | 50.41 | 49.15 | 49.99 | 274,421 | +0.54(+1.10%) |
Jun 09, 2023 | 49.08 | 49.92 | 48.93 | 49.45 | 239,896 | +0.53(+1.09%) |
Jun 08, 2023 | 50.15 | 50.23 | 48.55 | 48.91 | 281,848 | -1.14(-2.27%) |
Jun 07, 2023 | 48.64 | 50.17 | 48.16 | 50.05 | 398,017 | +1.81(+3.76%) |
Jun 06, 2023 | 46.20 | 48.77 | 46.20 | 48.24 | 465,450 | +2.09(+4.53%) |
Jun 05, 2023 | 46.80 | 48.13 | 45.91 | 46.15 | 481,274 | -0.76(-1.62%) |
Jun 02, 2023 | 45.64 | 46.96 | 45.36 | 46.91 | 370,908 | +1.60(+3.54%) |
Jun 01, 2023 | 44.67 | 46.04 | 44.02 | 45.31 | 610,288 | +1.19(+2.70%) |
May 31, 2023 | 44.74 | 45.02 | 43.78 | 44.12 | 324,904 | -0.59(-1.32%) |
May 30, 2023 | 44.37 | 45.10 | 44.22 | 44.71 | 309,831 | +0.60(+1.36%) |
May 26, 2023 | 43.61 | 44.36 | 43.20 | 44.11 | 273,247 | +0.37(+0.86%) |
May 25, 2023 | 43.65 | 43.76 | 42.99 | 43.73 | 288,067 | +0.18(+0.41%) |
May 24, 2023 | 43.56 | 43.68 | 43.06 | 43.55 | 379,991 | -0.06(-0.14%) |
May 23, 2023 | 43.48 | 44.09 | 43.20 | 43.61 | 278,511 | +0.00(+0.00%) |
May 22, 2023 | 43.41 | 43.97 | 43.40 | 43.61 | 270,938 | +0.09(+0.20%) |
May 19, 2023 | 45.70 | 45.70 | 43.28 | 43.53 | 344,526 | -2.08(-4.56%) |
May 18, 2023 | 45.91 | 46.18 | 44.88 | 45.60 | 355,062 | -0.42(-0.92%) |
May 17, 2023 | 45.66 | 46.33 | 45.29 | 46.03 | 210,955 | +0.50(+1.10%) |
May 16, 2023 | 45.96 | 46.05 | 45.36 | 45.53 | 242,935 | -1.11(-2.39%) |
May 15, 2023 | 45.76 | 46.74 | 45.68 | 46.64 | 277,105 | +1.02(+2.25%) |
May 12, 2023 | 45.73 | 46.62 | 44.94 | 45.61 | 338,116 | -0.24(-0.52%) |
May 11, 2023 | 49.17 | 49.17 | 45.70 | 45.85 | 498,163 | -3.39(-6.89%) |
May 10, 2023 | 51.06 | 51.06 | 48.57 | 49.24 | 410,916 | -1.57(-3.08%) |
May 09, 2023 | 51.09 | 51.46 | 50.58 | 50.81 | 385,198 | -0.57(-1.11%) |
May 08, 2023 | 52.65 | 52.72 | 51.28 | 51.38 | 318,403 | -1.10(-2.10%) |
May 05, 2023 | 52.97 | 52.97 | 50.62 | 52.48 | 403,767 | +0.09(+0.17%) |
May 04, 2023 | 49.47 | 52.61 | 49.04 | 52.40 | 472,039 | +2.45(+4.91%) |
May 03, 2023 | 49.63 | 50.28 | 49.32 | 49.94 | 510,906 | +0.17(+0.34%) |
May 02, 2023 | 48.79 | 49.83 | 48.53 | 49.77 | 229,088 | +0.77(+1.57%) |