Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.40 | 53.84 | 50.35 | 52.05 | 4,773,245 | -0.51(-0.97%) |
Apr 29, 2024 | 51.75 | 53.27 | 51.71 | 52.56 | 3,081,703 | +0.88(+1.70%) |
Apr 26, 2024 | 50.99 | 51.85 | 50.87 | 51.68 | 1,564,403 | +0.50(+0.98%) |
Apr 25, 2024 | 51.58 | 51.85 | 50.35 | 51.18 | 1,771,950 | -0.56(-1.08%) |
Apr 24, 2024 | 51.65 | 51.84 | 51.14 | 51.74 | 1,564,434 | +0.09(+0.17%) |
Apr 23, 2024 | 52.00 | 52.22 | 51.39 | 51.65 | 2,493,676 | -0.27(-0.52%) |
Apr 22, 2024 | 52.43 | 52.62 | 51.88 | 51.92 | 1,751,576 | -0.43(-0.82%) |
Apr 19, 2024 | 52.97 | 53.00 | 52.00 | 52.35 | 2,181,297 | -0.47(-0.89%) |
Apr 18, 2024 | 52.96 | 53.15 | 52.26 | 52.82 | 1,830,343 | +0.10(+0.19%) |
Apr 17, 2024 | 53.22 | 53.80 | 52.70 | 52.72 | 2,525,527 | -0.50(-0.94%) |
Apr 16, 2024 | 53.34 | 54.09 | 53.15 | 53.22 | 1,465,374 | -0.21(-0.39%) |
Apr 15, 2024 | 53.91 | 54.30 | 53.41 | 53.43 | 1,574,419 | -0.42(-0.78%) |
Apr 12, 2024 | 54.72 | 55.03 | 53.76 | 53.85 | 1,229,938 | -1.07(-1.95%) |
Apr 11, 2024 | 55.34 | 55.99 | 54.63 | 54.92 | 1,580,963 | -0.08(-0.15%) |
Apr 10, 2024 | 54.85 | 55.25 | 54.47 | 55.00 | 1,052,587 | -0.30(-0.54%) |
Apr 09, 2024 | 55.20 | 56.46 | 55.19 | 55.30 | 1,483,440 | +0.25(+0.45%) |
Apr 08, 2024 | 54.97 | 55.42 | 54.42 | 55.05 | 1,238,970 | -0.19(-0.34%) |
Apr 05, 2024 | 54.84 | 55.41 | 54.26 | 55.24 | 1,603,328 | +0.25(+0.45%) |
Apr 04, 2024 | 55.55 | 55.85 | 54.82 | 54.99 | 1,546,103 | -0.32(-0.58%) |
Apr 03, 2024 | 55.84 | 56.21 | 55.00 | 55.31 | 1,909,796 | -0.52(-0.93%) |
Apr 02, 2024 | 56.56 | 57.15 | 55.79 | 55.83 | 2,088,945 | -0.81(-1.43%) |
Apr 01, 2024 | 56.97 | 57.00 | 56.03 | 56.64 | 1,270,492 | -0.33(-0.58%) |
Mar 28, 2024 | 57.25 | 56.81 | 56.81 | 56.97 | 1,883,250 | -0.15(-0.26%) |
Mar 27, 2024 | 56.52 | 57.35 | 56.50 | 57.12 | 1,653,642 | +0.57(+1.01%) |
Mar 26, 2024 | 57.53 | 57.55 | 56.51 | 56.55 | 1,805,731 | -0.93(-1.62%) |
Mar 25, 2024 | 57.14 | 57.59 | 56.57 | 57.48 | 1,882,832 | +0.50(+0.88%) |
Mar 22, 2024 | 57.98 | 57.98 | 56.96 | 56.98 | 1,192,639 | -0.74(-1.28%) |
Mar 21, 2024 | 58.57 | 59.03 | 57.47 | 57.72 | 1,535,769 | -0.52(-0.89%) |
Mar 20, 2024 | 58.03 | 58.43 | 57.49 | 58.24 | 1,714,309 | -0.09(-0.15%) |
Mar 19, 2024 | 57.70 | 58.44 | 57.18 | 58.33 | 2,502,861 | +0.99(+1.73%) |
Mar 18, 2024 | 58.75 | 58.78 | 57.30 | 57.34 | 1,811,550 | -1.03(-1.76%) |
Mar 15, 2024 | 58.30 | 58.76 | 57.53 | 58.37 | 4,901,970 | -0.17(-0.29%) |
Mar 14, 2024 | 58.75 | 59.12 | 58.10 | 58.54 | 1,230,858 | -0.38(-0.64%) |
Mar 13, 2024 | 59.35 | 60.22 | 58.60 | 58.92 | 1,335,486 | -0.41(-0.69%) |
Mar 12, 2024 | 60.72 | 60.90 | 58.90 | 59.33 | 1,643,795 | -1.46(-2.40%) |
Mar 11, 2024 | 60.15 | 61.16 | 59.70 | 60.79 | 2,193,150 | +0.77(+1.28%) |
Mar 08, 2024 | 59.17 | 60.17 | 59.14 | 60.02 | 1,572,361 | +0.99(+1.68%) |
Mar 07, 2024 | 59.49 | 59.72 | 58.33 | 59.03 | 1,581,724 | -0.23(-0.39%) |
Mar 06, 2024 | 59.21 | 59.70 | 58.52 | 59.26 | 1,797,488 | +0.36(+0.61%) |
Mar 05, 2024 | 59.96 | 60.19 | 58.07 | 58.90 | 2,050,644 | -0.82(-1.37%) |
Mar 04, 2024 | 59.25 | 59.77 | 58.07 | 59.72 | 1,663,282 | +0.67(+1.13%) |
Mar 01, 2024 | 58.70 | 59.66 | 58.37 | 59.05 | 1,574,698 | +0.69(+1.18%) |
Feb 29, 2024 | 60.21 | 60.21 | 58.25 | 58.36 | 3,086,967 | -1.62(-2.70%) |
Feb 28, 2024 | 60.77 | 61.00 | 59.91 | 59.98 | 1,118,692 | -1.02(-1.67%) |
Feb 27, 2024 | 60.65 | 61.48 | 59.73 | 61.00 | 1,370,037 | +0.47(+0.78%) |
Feb 26, 2024 | 60.33 | 61.44 | 60.10 | 60.53 | 1,246,939 | -0.06(-0.10%) |
Feb 23, 2024 | 61.80 | 61.87 | 60.31 | 60.59 | 1,373,232 | -0.32(-0.53%) |
Feb 22, 2024 | 60.33 | 61.34 | 59.46 | 60.91 | 1,701,518 | +0.58(+0.96%) |
Feb 21, 2024 | 59.08 | 60.46 | 59.05 | 60.33 | 1,960,823 | +1.51(+2.57%) |
Feb 20, 2024 | 57.79 | 59.50 | 57.62 | 58.82 | 2,167,034 | +0.86(+1.48%) |
Feb 16, 2024 | 58.88 | 59.10 | 57.92 | 57.96 | 1,132,034 | -1.01(-1.71%) |
Feb 15, 2024 | 58.09 | 59.87 | 57.89 | 58.97 | 1,436,639 | +1.08(+1.87%) |
Feb 14, 2024 | 58.59 | 60.20 | 57.51 | 57.89 | 2,235,651 | -1.45(-2.44%) |
Feb 13, 2024 | 60.04 | 60.70 | 57.83 | 59.34 | 3,494,627 | +1.50(+2.59%) |
Feb 12, 2024 | 57.79 | 58.43 | 57.38 | 57.84 | 2,211,647 | +0.18(+0.31%) |
Feb 09, 2024 | 57.37 | 57.96 | 57.09 | 57.66 | 1,761,933 | +0.30(+0.52%) |
Feb 08, 2024 | 57.35 | 57.72 | 56.10 | 57.36 | 1,703,722 | +0.02(+0.03%) |
Feb 07, 2024 | 59.24 | 59.58 | 57.34 | 57.34 | 1,368,645 | -2.29(-3.84%) |
Feb 06, 2024 | 58.50 | 59.94 | 57.69 | 59.63 | 2,025,634 | +1.57(+2.70%) |
Feb 05, 2024 | 58.00 | 58.47 | 57.63 | 58.06 | 1,248,995 | -0.29(-0.50%) |
Feb 02, 2024 | 58.63 | 59.27 | 58.05 | 58.35 | 1,148,076 | -0.81(-1.37%) |
Feb 01, 2024 | 58.52 | 59.27 | 58.03 | 59.16 | 1,402,259 | +0.39(+0.66%) |
Jan 31, 2024 | 59.30 | 59.48 | 58.52 | 58.77 | 1,857,874 | -0.51(-0.86%) |
Jan 30, 2024 | 60.50 | 60.50 | 59.15 | 59.28 | 1,865,480 | -1.19(-1.97%) |
Jan 29, 2024 | 60.36 | 60.84 | 59.77 | 60.47 | 1,253,052 | -0.17(-0.28%) |
Jan 26, 2024 | 61.32 | 61.71 | 60.30 | 60.64 | 1,030,055 | -0.28(-0.46%) |
Jan 25, 2024 | 60.73 | 61.32 | 59.58 | 60.92 | 1,114,651 | +0.08(+0.13%) |
Jan 24, 2024 | 62.05 | 62.14 | 60.78 | 60.84 | 1,317,323 | -1.03(-1.66%) |
Jan 23, 2024 | 61.73 | 62.19 | 60.93 | 61.87 | 1,098,360 | +0.37(+0.60%) |
Jan 22, 2024 | 61.81 | 61.93 | 60.61 | 61.50 | 1,117,110 | +0.01(+0.02%) |
Jan 19, 2024 | 61.28 | 61.67 | 60.45 | 61.49 | 1,212,269 | +0.31(+0.51%) |
Jan 18, 2024 | 61.30 | 61.55 | 60.27 | 61.18 | 1,138,954 | -0.30(-0.49%) |
Jan 17, 2024 | 61.18 | 61.84 | 60.37 | 61.48 | 1,218,629 | +0.14(+0.23%) |
Jan 16, 2024 | 62.59 | 62.59 | 61.22 | 61.34 | 1,410,647 | -1.40(-2.23%) |
Jan 12, 2024 | 63.30 | 63.88 | 62.46 | 62.74 | 1,125,245 | -0.37(-0.59%) |
Jan 11, 2024 | 63.58 | 63.58 | 62.70 | 63.11 | 1,780,236 | -1.03(-1.61%) |
Jan 10, 2024 | 64.20 | 65.18 | 63.87 | 64.14 | 1,752,808 | -0.24(-0.37%) |
Jan 09, 2024 | 65.82 | 66.17 | 63.45 | 64.38 | 1,951,304 | -1.44(-2.19%) |
Jan 08, 2024 | 64.90 | 65.84 | 62.35 | 65.82 | 2,102,038 | +0.56(+0.86%) |
Jan 05, 2024 | 66.32 | 66.47 | 65.18 | 65.26 | 1,942,630 | -1.33(-2.00%) |
Jan 04, 2024 | 65.46 | 67.36 | 65.36 | 66.59 | 2,999,495 | +1.08(+1.65%) |
Jan 03, 2024 | 65.45 | 67.06 | 65.13 | 65.51 | 2,584,747 | +0.06(+0.09%) |
Jan 02, 2024 | 62.39 | 65.49 | 62.39 | 65.45 | 1,458,692 | +2.66(+4.24%) |
Dec 29, 2023 | 62.44 | 63.07 | 62.41 | 62.79 | 992,852 | +0.06(+0.10%) |
Dec 28, 2023 | 62.90 | 63.57 | 62.59 | 62.73 | 1,115,679 | +0.05(+0.08%) |
Dec 27, 2023 | 62.44 | 62.79 | 62.13 | 62.68 | 1,166,364 | +0.13(+0.21%) |
Dec 26, 2023 | 63.10 | 63.23 | 62.21 | 62.55 | 1,295,800 | -0.30(-0.48%) |
Dec 22, 2023 | 61.92 | 63.41 | 61.81 | 62.85 | 980,135 | +1.16(+1.88%) |
Dec 21, 2023 | 61.15 | 61.82 | 60.91 | 61.69 | 2,091,828 | +0.93(+1.53%) |
Dec 20, 2023 | 62.00 | 62.19 | 60.62 | 60.76 | 1,901,517 | -1.14(-1.84%) |
Dec 19, 2023 | 60.97 | 62.26 | 60.64 | 61.90 | 1,790,014 | +1.28(+2.11%) |
Dec 18, 2023 | 62.28 | 62.32 | 60.35 | 60.62 | 2,304,068 | -1.68(-2.70%) |
Dec 15, 2023 | 63.82 | 64.30 | 61.48 | 62.30 | 6,206,999 | -1.54(-2.41%) |
Dec 14, 2023 | 64.50 | 64.99 | 63.66 | 63.84 | 3,019,841 | -0.35(-0.55%) |
Dec 13, 2023 | 62.45 | 64.84 | 62.24 | 64.19 | 4,037,799 | +2.33(+3.77%) |
Dec 12, 2023 | 57.36 | 62.45 | 57.12 | 61.86 | 6,164,264 | +4.82(+8.45%) |
Dec 11, 2023 | 54.82 | 57.10 | 54.74 | 57.04 | 2,385,166 | +2.34(+4.28%) |
Dec 08, 2023 | 55.17 | 55.17 | 54.30 | 54.70 | 1,517,309 | -0.48(-0.87%) |
Dec 07, 2023 | 55.66 | 55.66 | 54.70 | 55.18 | 1,276,627 | -0.24(-0.43%) |
Dec 06, 2023 | 54.71 | 55.64 | 54.25 | 55.42 | 1,358,152 | +0.60(+1.09%) |
Dec 05, 2023 | 54.69 | 55.42 | 54.52 | 54.82 | 1,429,845 | -0.14(-0.25%) |
Dec 04, 2023 | 55.28 | 55.94 | 54.68 | 54.96 | 1,863,831 | +0.94(+1.74%) |
Dec 01, 2023 | 54.42 | 54.61 | 53.62 | 54.02 | 1,882,507 | -0.32(-0.59%) |
Nov 30, 2023 | 53.93 | 54.53 | 53.63 | 54.34 | 4,012,387 | +0.95(+1.78%) |
Nov 29, 2023 | 52.92 | 53.66 | 52.80 | 53.39 | 1,535,023 | +0.69(+1.31%) |
Nov 28, 2023 | 52.92 | 52.92 | 52.20 | 52.70 | 1,760,386 | -0.17(-0.32%) |
Nov 27, 2023 | 53.64 | 53.67 | 52.41 | 52.87 | 1,238,803 | -0.87(-1.62%) |
Nov 24, 2023 | 53.58 | 53.78 | 53.20 | 53.74 | 430,700 | +0.34(+0.64%) |
Nov 22, 2023 | 53.53 | 54.10 | 53.24 | 53.40 | 1,110,949 | +0.17(+0.32%) |
Nov 21, 2023 | 53.20 | 54.00 | 52.81 | 53.23 | 1,489,313 | -1.48(-2.71%) |
Nov 20, 2023 | 54.49 | 55.18 | 54.21 | 54.71 | 1,512,248 | +0.44(+0.81%) |
Nov 17, 2023 | 54.46 | 54.49 | 53.78 | 54.27 | 2,990,942 | +0.28(+0.52%) |
Nov 16, 2023 | 55.13 | 55.17 | 53.55 | 53.99 | 1,748,819 | -0.99(-1.80%) |
Nov 15, 2023 | 54.44 | 55.49 | 54.31 | 54.98 | 1,953,397 | +0.41(+0.75%) |
Nov 14, 2023 | 53.60 | 54.80 | 53.38 | 54.57 | 1,958,180 | +1.45(+2.73%) |
Nov 13, 2023 | 52.09 | 53.41 | 52.09 | 53.12 | 1,593,261 | +0.68(+1.30%) |
Nov 10, 2023 | 52.73 | 52.73 | 51.47 | 52.44 | 1,552,857 | -0.08(-0.15%) |
Nov 09, 2023 | 54.25 | 54.37 | 52.32 | 52.52 | 1,560,437 | -1.54(-2.85%) |
Nov 08, 2023 | 54.85 | 54.85 | 53.48 | 54.06 | 1,886,499 | -0.66(-1.21%) |
Nov 07, 2023 | 54.36 | 54.92 | 54.05 | 54.72 | 1,365,401 | +0.15(+0.27%) |
Nov 06, 2023 | 55.20 | 55.36 | 54.35 | 54.57 | 1,375,487 | -0.28(-0.51%) |
Nov 03, 2023 | 54.25 | 55.00 | 54.02 | 54.85 | 2,001,823 | +0.88(+1.63%) |
Nov 02, 2023 | 54.22 | 54.76 | 53.51 | 53.97 | 1,295,130 | -0.40(-0.74%) |
Nov 01, 2023 | 54.00 | 54.59 | 52.89 | 54.37 | 2,239,946 | +0.44(+0.82%) |
Oct 31, 2023 | 51.96 | 54.08 | 50.27 | 53.93 | 3,744,818 | +1.77(+3.39%) |
Oct 30, 2023 | 52.60 | 52.99 | 51.37 | 52.16 | 3,300,446 | -0.38(-0.72%) |
Oct 27, 2023 | 54.24 | 54.54 | 52.36 | 52.54 | 1,495,362 | -1.73(-3.19%) |
Oct 26, 2023 | 54.14 | 54.39 | 53.59 | 54.27 | 1,769,641 | +0.02(+0.04%) |
Oct 25, 2023 | 54.48 | 54.70 | 53.47 | 54.25 | 1,385,072 | -0.70(-1.27%) |
Oct 24, 2023 | 55.38 | 55.90 | 54.61 | 54.95 | 1,669,321 | -0.15(-0.27%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.53 | 55.10 | 1,426,436 | -0.03(-0.05%) |
Oct 20, 2023 | 55.64 | 56.12 | 54.98 | 55.13 | 2,138,958 | -0.51(-0.92%) |
Oct 19, 2023 | 56.37 | 56.64 | 55.49 | 55.64 | 1,699,386 | -1.18(-2.08%) |
Oct 18, 2023 | 57.06 | 57.69 | 56.67 | 56.82 | 1,351,237 | -0.37(-0.65%) |
Oct 17, 2023 | 57.51 | 57.91 | 56.90 | 57.19 | 1,166,217 | -0.44(-0.76%) |
Oct 16, 2023 | 57.97 | 58.06 | 57.30 | 57.63 | 1,207,276 | +0.02(+0.03%) |
Oct 13, 2023 | 56.42 | 57.63 | 56.42 | 57.61 | 1,248,304 | +1.04(+1.84%) |
Oct 12, 2023 | 56.93 | 56.93 | 56.08 | 56.57 | 1,334,097 | -0.40(-0.70%) |
Oct 11, 2023 | 57.50 | 57.80 | 56.73 | 56.97 | 1,357,279 | -0.27(-0.47%) |
Oct 10, 2023 | 56.95 | 57.74 | 56.78 | 57.24 | 1,505,282 | +0.56(+0.99%) |
Oct 09, 2023 | 56.89 | 57.01 | 55.65 | 56.68 | 2,210,139 | -0.65(-1.13%) |
Oct 06, 2023 | 58.72 | 58.76 | 57.31 | 57.33 | 1,545,865 | -1.48(-2.52%) |
Oct 05, 2023 | 58.13 | 58.87 | 58.05 | 58.81 | 1,483,100 | +0.65(+1.12%) |
Oct 04, 2023 | 58.81 | 58.81 | 57.57 | 58.16 | 1,549,344 | -0.40(-0.68%) |
Oct 03, 2023 | 57.75 | 58.69 | 57.62 | 58.56 | 1,846,118 | +0.50(+0.86%) |
Oct 02, 2023 | 57.61 | 58.09 | 56.82 | 58.06 | 1,964,694 | +0.29(+0.50%) |
Sep 29, 2023 | 58.86 | 58.86 | 57.66 | 57.77 | 1,455,126 | -0.84(-1.43%) |
Sep 28, 2023 | 59.13 | 59.33 | 58.45 | 58.61 | 795,163 | -0.50(-0.85%) |
Sep 27, 2023 | 59.46 | 59.85 | 58.73 | 59.11 | 1,118,255 | -0.17(-0.29%) |
Sep 26, 2023 | 58.56 | 59.62 | 58.52 | 59.28 | 1,473,032 | +0.53(+0.90%) |
Sep 25, 2023 | 58.05 | 58.83 | 58.19 | 58.75 | 1,902,974 | +0.65(+1.12%) |
Sep 22, 2023 | 58.77 | 59.34 | 57.91 | 58.10 | 2,306,860 | -0.71(-1.21%) |
Sep 21, 2023 | 60.24 | 60.39 | 58.76 | 58.81 | 2,011,668 | -1.56(-2.58%) |
Sep 20, 2023 | 60.75 | 61.00 | 60.30 | 60.37 | 1,376,331 | -0.23(-0.38%) |
Sep 19, 2023 | 59.53 | 60.83 | 59.52 | 60.60 | 2,609,881 | +1.09(+1.83%) |
Sep 18, 2023 | 59.83 | 60.05 | 58.54 | 59.51 | 4,662,051 | -3.04(-4.86%) |
Sep 15, 2023 | 63.43 | 63.91 | 62.50 | 62.55 | 2,100,531 | -0.93(-1.47%) |
Sep 14, 2023 | 63.16 | 63.85 | 62.91 | 63.48 | 1,775,018 | +0.38(+0.60%) |
Sep 13, 2023 | 64.23 | 64.57 | 62.98 | 63.10 | 1,737,584 | -1.13(-1.76%) |
Sep 12, 2023 | 64.50 | 64.69 | 63.65 | 64.23 | 1,454,837 | -0.18(-0.28%) |
Sep 11, 2023 | 64.03 | 64.84 | 63.73 | 64.41 | 1,788,552 | +0.43(+0.67%) |
Sep 08, 2023 | 63.81 | 64.33 | 63.59 | 63.98 | 1,409,453 | +0.53(+0.84%) |
Sep 07, 2023 | 63.26 | 63.56 | 62.77 | 63.45 | 2,492,507 | +0.26(+0.41%) |
Sep 06, 2023 | 63.23 | 63.51 | 62.52 | 63.19 | 1,939,134 | -0.09(-0.14%) |
Sep 05, 2023 | 64.83 | 65.16 | 63.23 | 63.28 | 1,863,723 | -1.41(-2.18%) |
Sep 01, 2023 | 65.03 | 65.43 | 64.56 | 64.69 | 1,356,051 | +0.16(+0.25%) |
Aug 31, 2023 | 65.19 | 65.38 | 64.40 | 64.53 | 1,408,952 | -0.72(-1.10%) |
Aug 30, 2023 | 64.63 | 65.44 | 64.60 | 65.25 | 1,578,295 | +0.66(+1.02%) |
Aug 29, 2023 | 64.82 | 65.61 | 64.41 | 64.59 | 1,411,092 | -0.24(-0.37%) |
Aug 28, 2023 | 64.00 | 65.13 | 63.84 | 64.83 | 1,121,592 | +0.97(+1.52%) |
Aug 25, 2023 | 64.25 | 64.56 | 63.57 | 63.86 | 1,113,123 | -0.37(-0.58%) |
Aug 24, 2023 | 64.53 | 65.38 | 64.19 | 64.23 | 1,107,777 | -0.42(-0.65%) |
Aug 23, 2023 | 65.04 | 65.28 | 64.38 | 64.65 | 1,053,158 | -0.14(-0.22%) |
Aug 22, 2023 | 64.83 | 65.55 | 64.46 | 64.79 | 1,212,029 | -0.09(-0.14%) |
Aug 21, 2023 | 64.04 | 65.02 | 63.67 | 64.88 | 1,459,318 | +0.84(+1.31%) |
Aug 18, 2023 | 63.78 | 64.56 | 63.58 | 64.04 | 831,689 | -0.17(-0.26%) |
Aug 17, 2023 | 64.79 | 65.02 | 64.13 | 64.21 | 1,875,645 | -0.52(-0.80%) |
Aug 16, 2023 | 65.19 | 65.63 | 64.63 | 64.73 | 1,044,696 | -0.68(-1.04%) |
Aug 15, 2023 | 64.91 | 65.70 | 64.77 | 65.41 | 787,710 | +0.17(+0.26%) |
Aug 14, 2023 | 65.71 | 66.15 | 65.10 | 65.24 | 2,256,835 | -0.69(-1.05%) |
Aug 11, 2023 | 65.73 | 66.24 | 65.45 | 65.93 | 1,061,002 | +0.42(+0.64%) |
Aug 10, 2023 | 65.66 | 66.44 | 65.27 | 65.51 | 1,703,939 | +0.09(+0.14%) |
Aug 09, 2023 | 64.58 | 65.92 | 64.54 | 65.42 | 1,372,954 | +0.89(+1.38%) |
Aug 08, 2023 | 65.27 | 65.54 | 64.26 | 64.53 | 1,165,362 | -0.38(-0.59%) |
Aug 07, 2023 | 63.79 | 65.20 | 63.57 | 64.91 | 1,627,341 | +1.26(+1.98%) |
Aug 04, 2023 | 64.46 | 65.10 | 63.58 | 63.65 | 1,261,216 | -1.33(-2.05%) |
Aug 03, 2023 | 65.72 | 65.83 | 64.97 | 64.98 | 1,300,107 | -0.70(-1.07%) |
Aug 02, 2023 | 63.79 | 65.98 | 63.79 | 65.68 | 2,041,304 | +1.99(+3.12%) |
Aug 01, 2023 | 65.47 | 65.76 | 62.20 | 63.69 | 2,591,399 | -0.03(-0.05%) |
Jul 31, 2023 | 63.07 | 63.95 | 62.90 | 63.72 | 2,092,077 | +0.63(+1.00%) |
Jul 28, 2023 | 63.15 | 63.25 | 62.50 | 63.09 | 1,314,462 | +0.41(+0.65%) |
Jul 27, 2023 | 62.77 | 63.34 | 62.52 | 62.68 | 1,347,284 | -0.12(-0.19%) |
Jul 26, 2023 | 63.80 | 63.80 | 62.52 | 62.80 | 1,466,242 | -0.99(-1.55%) |
Jul 25, 2023 | 63.94 | 64.38 | 63.62 | 63.79 | 1,316,714 | +0.33(+0.52%) |
Jul 24, 2023 | 64.26 | 64.50 | 63.31 | 63.46 | 973,057 | -0.69(-1.08%) |
Jul 21, 2023 | 64.17 | 64.39 | 63.49 | 64.15 | 1,663,922 | +0.14(+0.22%) |
Jul 20, 2023 | 63.30 | 64.04 | 63.11 | 64.01 | 1,648,406 | +1.11(+1.76%) |
Jul 19, 2023 | 62.26 | 62.94 | 62.03 | 62.90 | 1,533,383 | +1.22(+1.98%) |
Jul 18, 2023 | 61.03 | 62.77 | 61.03 | 61.68 | 1,611,895 | +0.60(+0.98%) |
Jul 17, 2023 | 61.71 | 61.74 | 61.05 | 61.08 | 1,121,814 | -0.68(-1.10%) |
Jul 14, 2023 | 61.75 | 62.05 | 60.85 | 61.76 | 1,175,839 | -0.18(-0.29%) |
Jul 13, 2023 | 62.63 | 62.69 | 61.91 | 61.94 | 1,124,113 | -0.71(-1.13%) |
Jul 12, 2023 | 63.65 | 63.65 | 62.50 | 62.65 | 1,731,217 | -0.19(-0.30%) |
Jul 11, 2023 | 62.16 | 62.88 | 61.93 | 62.84 | 1,206,134 | +0.95(+1.53%) |
Jul 10, 2023 | 61.92 | 62.71 | 61.79 | 61.89 | 1,239,538 | -0.18(-0.29%) |
Jul 07, 2023 | 62.77 | 62.87 | 61.67 | 62.07 | 1,054,327 | -0.79(-1.26%) |
Jul 06, 2023 | 62.68 | 63.05 | 62.23 | 62.86 | 1,374,738 | -0.13(-0.21%) |
Jul 05, 2023 | 62.25 | 63.04 | 61.73 | 62.99 | 1,612,168 | +0.91(+1.47%) |
Jul 03, 2023 | 62.15 | 62.52 | 61.82 | 62.08 | 543,049 | -0.17(-0.27%) |
Jun 30, 2023 | 62.11 | 62.48 | 61.86 | 62.25 | 1,449,162 | +0.40(+0.65%) |
Jun 29, 2023 | 60.84 | 62.03 | 60.56 | 61.85 | 1,836,276 | +0.90(+1.48%) |
Jun 28, 2023 | 61.98 | 61.98 | 60.57 | 60.95 | 1,863,718 | -0.73(-1.18%) |
Jun 27, 2023 | 63.09 | 63.41 | 61.17 | 61.68 | 1,706,341 | -1.26(-2.00%) |
Jun 26, 2023 | 62.49 | 63.06 | 61.26 | 62.94 | 2,052,382 | +0.49(+0.78%) |
Jun 23, 2023 | 61.88 | 62.98 | 61.58 | 62.45 | 4,460,330 | +0.54(+0.87%) |
Jun 22, 2023 | 61.89 | 62.12 | 61.64 | 61.91 | 2,660,285 | +0.02(+0.03%) |
Jun 21, 2023 | 61.79 | 62.25 | 61.45 | 61.89 | 2,824,153 | +0.14(+0.23%) |
Jun 20, 2023 | 63.42 | 63.53 | 61.69 | 61.75 | 2,862,722 | -1.48(-2.34%) |
Jun 16, 2023 | 62.81 | 64.02 | 62.48 | 63.23 | 8,439,954 | +0.65(+1.04%) |
Jun 15, 2023 | 61.37 | 62.65 | 61.21 | 62.58 | 3,215,358 | -3.21(-4.88%) |
May 08, 2023 | 66.58 | 66.69 | 65.49 | 65.79 | 1,239,881 | -0.77(-1.16%) |
May 05, 2023 | 66.75 | 67.72 | 65.64 | 66.56 | 1,626,638 | +0.37(+0.56%) |
May 04, 2023 | 67.39 | 67.50 | 66.04 | 66.19 | 2,438,997 | -1.85(-2.72%) |
May 03, 2023 | 69.67 | 69.83 | 67.92 | 68.04 | 2,474,336 | -1.92(-2.74%) |
May 02, 2023 | 68.08 | 72.16 | 68.06 | 69.96 | 4,536,470 | -5.38(-7.14%) |