Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.09 | 78.14 | 77.72 | 77.75 | 4,316,354 | -0.17(-0.22%) |
Mar 27, 2024 | 77.29 | 77.97 | 76.91 | 77.92 | 3,493,003 | +0.94(+1.23%) |
Mar 26, 2024 | 76.30 | 77.01 | 76.02 | 76.97 | 3,882,843 | +0.80(+1.04%) |
Mar 25, 2024 | 76.08 | 76.70 | 75.95 | 76.18 | 3,304,678 | +0.21(+0.27%) |
Mar 22, 2024 | 77.02 | 77.21 | 75.83 | 75.97 | 2,930,233 | -1.02(-1.33%) |
Mar 21, 2024 | 76.26 | 77.06 | 76.16 | 76.99 | 3,880,622 | +0.67(+0.87%) |
Mar 20, 2024 | 75.22 | 76.39 | 75.07 | 76.33 | 4,155,470 | +1.24(+1.66%) |
Mar 19, 2024 | 75.50 | 75.86 | 75.01 | 75.08 | 5,632,962 | +0.15(+0.20%) |
Mar 18, 2024 | 75.76 | 76.11 | 74.72 | 74.93 | 6,469,543 | -0.92(-1.22%) |
Mar 15, 2024 | 74.92 | 75.95 | 74.83 | 75.86 | 7,224,002 | +0.42(+0.55%) |
Mar 14, 2024 | 75.03 | 75.60 | 74.44 | 75.44 | 3,890,138 | +0.36(+0.48%) |
Mar 13, 2024 | 75.43 | 75.69 | 74.94 | 75.08 | 3,664,862 | -0.04(-0.05%) |
Mar 12, 2024 | 74.16 | 75.27 | 74.03 | 75.12 | 3,693,479 | +0.97(+1.31%) |
Mar 11, 2024 | 73.35 | 74.46 | 73.32 | 74.15 | 2,360,369 | +0.49(+0.67%) |
Mar 08, 2024 | 73.95 | 74.13 | 73.54 | 73.66 | 2,362,486 | -0.31(-0.41%) |
Mar 07, 2024 | 74.29 | 74.72 | 73.77 | 73.96 | 2,975,248 | -0.13(-0.17%) |
Mar 06, 2024 | 73.02 | 74.21 | 72.40 | 74.09 | 5,381,880 | +0.92(+1.26%) |
Mar 05, 2024 | 72.25 | 73.55 | 72.07 | 73.17 | 5,604,104 | +0.74(+1.03%) |
Mar 04, 2024 | 71.56 | 72.51 | 71.54 | 72.43 | 4,071,559 | +0.33(+0.45%) |
Mar 01, 2024 | 72.10 | 72.70 | 71.73 | 72.10 | 4,678,992 | -0.05(-0.07%) |
Feb 29, 2024 | 71.95 | 72.36 | 71.28 | 72.15 | 5,356,991 | +0.46(+0.64%) |
Feb 28, 2024 | 71.19 | 71.80 | 71.00 | 71.70 | 3,593,992 | +0.48(+0.67%) |
Feb 27, 2024 | 70.53 | 71.29 | 70.53 | 71.22 | 3,250,329 | +0.62(+0.88%) |
Feb 26, 2024 | 70.62 | 71.74 | 70.45 | 70.60 | 5,207,308 | +0.00(+0.00%) |
Feb 23, 2024 | 70.28 | 71.19 | 70.16 | 70.60 | 4,289,465 | +0.44(+0.62%) |
Feb 22, 2024 | 67.99 | 70.27 | 67.96 | 70.16 | 6,093,424 | +2.18(+3.20%) |
Feb 21, 2024 | 67.95 | 68.40 | 67.46 | 67.99 | 4,009,754 | +0.54(+0.81%) |
Feb 20, 2024 | 68.31 | 68.72 | 67.36 | 67.44 | 6,884,218 | -1.89(-2.73%) |
Feb 16, 2024 | 69.44 | 70.07 | 68.99 | 69.33 | 5,199,236 | -0.26(-0.37%) |
Feb 15, 2024 | 68.32 | 70.09 | 68.15 | 69.59 | 5,714,137 | +1.12(+1.63%) |
Feb 14, 2024 | 71.47 | 72.53 | 68.03 | 68.47 | 7,584,047 | -0.91(-1.31%) |
Feb 13, 2024 | 69.15 | 69.59 | 68.50 | 69.38 | 5,380,716 | +0.36(+0.52%) |
Feb 12, 2024 | 68.70 | 69.47 | 68.70 | 69.02 | 3,809,114 | +0.60(+0.88%) |
Feb 09, 2024 | 67.59 | 68.53 | 67.37 | 68.42 | 3,250,145 | +0.70(+1.04%) |
Feb 08, 2024 | 69.06 | 69.06 | 67.27 | 67.72 | 5,295,749 | -1.39(-2.01%) |
Feb 07, 2024 | 68.28 | 69.13 | 68.24 | 69.10 | 2,873,152 | +1.03(+1.51%) |
Feb 06, 2024 | 68.07 | 68.66 | 67.91 | 68.07 | 2,940,160 | -0.16(-0.23%) |
Feb 05, 2024 | 68.24 | 68.58 | 68.03 | 68.23 | 2,959,246 | -0.69(-1.01%) |
Feb 02, 2024 | 68.38 | 69.33 | 68.27 | 68.93 | 2,837,575 | +0.80(+1.18%) |
Feb 01, 2024 | 68.31 | 68.76 | 66.85 | 68.12 | 4,348,190 | -0.68(-0.99%) |
Jan 31, 2024 | 69.85 | 70.35 | 68.80 | 68.81 | 3,728,624 | -0.86(-1.24%) |
Jan 30, 2024 | 68.63 | 69.70 | 68.63 | 69.67 | 2,996,697 | +1.00(+1.46%) |
Jan 29, 2024 | 68.71 | 68.99 | 68.34 | 68.67 | 3,199,519 | -0.16(-0.23%) |
Jan 26, 2024 | 68.45 | 68.95 | 68.30 | 68.83 | 2,590,806 | +0.54(+0.80%) |
Jan 25, 2024 | 68.93 | 69.22 | 68.12 | 68.28 | 4,008,695 | -0.18(-0.26%) |
Jan 24, 2024 | 68.73 | 68.96 | 68.33 | 68.46 | 2,764,054 | +0.16(+0.23%) |
Jan 23, 2024 | 68.56 | 68.73 | 68.27 | 68.30 | 2,596,027 | -0.26(-0.38%) |
Jan 22, 2024 | 68.48 | 68.84 | 68.19 | 68.56 | 3,123,488 | +0.43(+0.62%) |
Jan 19, 2024 | 67.19 | 68.57 | 67.02 | 68.13 | 5,150,744 | +1.57(+2.36%) |
Jan 18, 2024 | 65.72 | 66.66 | 65.39 | 66.56 | 3,617,045 | +0.48(+0.73%) |
Jan 17, 2024 | 65.99 | 67.20 | 65.99 | 66.07 | 3,728,924 | -0.47(-0.70%) |
Jan 16, 2024 | 66.56 | 66.72 | 66.05 | 66.54 | 2,936,122 | -0.28(-0.41%) |
Jan 12, 2024 | 66.80 | 67.11 | 66.35 | 66.82 | 2,498,454 | +0.21(+0.31%) |
Jan 11, 2024 | 66.75 | 66.91 | 66.21 | 66.61 | 2,816,482 | -0.30(-0.44%) |
Jan 10, 2024 | 66.81 | 67.17 | 66.58 | 66.91 | 2,973,526 | -0.24(-0.35%) |
Jan 09, 2024 | 67.15 | 67.15 | 66.50 | 67.14 | 3,514,877 | -0.39(-0.57%) |
Jan 08, 2024 | 68.38 | 68.48 | 67.12 | 67.53 | 4,139,999 | -0.78(-1.14%) |
Jan 05, 2024 | 68.09 | 68.53 | 67.89 | 68.31 | 4,920,234 | +0.38(+0.55%) |
Jan 04, 2024 | 68.18 | 69.05 | 67.89 | 67.94 | 4,188,449 | +0.02(+0.03%) |
Jan 03, 2024 | 68.17 | 68.67 | 67.85 | 67.92 | 4,010,863 | -0.23(-0.33%) |
Jan 02, 2024 | 66.67 | 68.18 | 66.67 | 68.14 | 3,937,507 | +1.08(+1.61%) |
Dec 29, 2023 | 67.18 | 67.34 | 66.88 | 67.06 | 2,523,939 | -0.12(-0.18%) |
Dec 28, 2023 | 66.74 | 67.29 | 66.71 | 67.18 | 2,268,787 | +0.71(+1.07%) |
Dec 27, 2023 | 66.19 | 66.54 | 65.73 | 66.47 | 1,522,968 | +0.02(+0.03%) |
Dec 26, 2023 | 66.24 | 66.64 | 66.05 | 66.45 | 2,844,425 | +0.20(+0.30%) |
Dec 22, 2023 | 66.07 | 66.43 | 66.01 | 66.25 | 1,533,916 | +0.36(+0.54%) |
Dec 21, 2023 | 65.97 | 66.28 | 65.11 | 65.90 | 2,027,085 | -0.05(-0.08%) |
Dec 20, 2023 | 66.53 | 67.09 | 65.91 | 65.95 | 3,797,854 | -0.81(-1.22%) |
Dec 19, 2023 | 66.53 | 66.94 | 66.03 | 66.76 | 4,138,818 | +0.97(+1.47%) |
Dec 18, 2023 | 65.75 | 66.11 | 65.21 | 65.79 | 2,738,499 | +0.45(+0.68%) |
Dec 15, 2023 | 65.13 | 66.30 | 65.03 | 65.34 | 7,745,605 | -0.48(-0.72%) |
Dec 14, 2023 | 66.74 | 67.01 | 65.52 | 65.82 | 5,268,289 | -0.73(-1.10%) |
Dec 13, 2023 | 65.89 | 66.68 | 65.58 | 66.55 | 3,648,366 | +0.63(+0.96%) |
Dec 12, 2023 | 65.15 | 66.35 | 65.12 | 65.92 | 5,244,889 | +0.76(+1.16%) |
Dec 11, 2023 | 64.55 | 65.51 | 64.43 | 65.16 | 3,747,141 | +0.64(+0.99%) |
Dec 08, 2023 | 64.57 | 64.83 | 64.19 | 64.52 | 2,968,032 | +0.12(+0.18%) |
Dec 07, 2023 | 64.67 | 64.83 | 63.81 | 64.40 | 3,849,470 | +0.04(+0.06%) |
Dec 06, 2023 | 65.11 | 65.65 | 64.32 | 64.36 | 4,288,089 | -0.52(-0.80%) |
Dec 05, 2023 | 64.78 | 65.42 | 64.73 | 64.88 | 3,691,094 | -0.10(-0.15%) |
Dec 04, 2023 | 64.72 | 65.28 | 64.44 | 64.98 | 4,180,836 | +0.03(+0.05%) |
Dec 01, 2023 | 64.66 | 65.44 | 64.44 | 64.95 | 3,492,874 | +0.16(+0.24%) |
Nov 30, 2023 | 63.94 | 64.81 | 63.81 | 64.79 | 5,410,576 | +0.96(+1.51%) |
Nov 29, 2023 | 63.63 | 64.11 | 63.54 | 63.83 | 2,535,846 | +0.19(+0.29%) |
Nov 28, 2023 | 64.24 | 64.46 | 63.62 | 63.64 | 2,373,265 | -0.60(-0.93%) |
Nov 27, 2023 | 63.98 | 64.40 | 63.93 | 64.24 | 2,749,128 | +0.04(+0.06%) |
Nov 24, 2023 | 64.09 | 64.71 | 64.02 | 64.20 | 1,480,543 | +0.24(+0.37%) |
Nov 22, 2023 | 63.94 | 64.25 | 63.59 | 63.97 | 1,886,946 | +0.00(+0.00%) |
Nov 21, 2023 | 63.47 | 64.29 | 63.47 | 63.97 | 2,897,528 | +0.60(+0.95%) |
Nov 20, 2023 | 63.00 | 63.66 | 62.81 | 63.37 | 2,511,362 | -0.12(-0.19%) |
Nov 17, 2023 | 63.39 | 63.74 | 63.12 | 63.48 | 3,396,217 | +0.35(+0.56%) |
Nov 16, 2023 | 62.59 | 63.19 | 62.59 | 63.13 | 3,216,054 | +0.63(+1.01%) |
Nov 15, 2023 | 63.21 | 63.42 | 62.41 | 62.50 | 3,490,409 | -0.72(-1.14%) |
Nov 14, 2023 | 63.07 | 63.77 | 62.81 | 63.22 | 4,689,550 | +0.47(+0.75%) |
Nov 13, 2023 | 62.51 | 63.05 | 62.37 | 62.75 | 2,531,973 | -0.09(-0.14%) |
Nov 10, 2023 | 62.11 | 62.93 | 61.98 | 62.83 | 3,693,276 | +0.95(+1.54%) |
Nov 09, 2023 | 61.94 | 62.62 | 61.78 | 61.88 | 3,167,172 | +0.27(+0.43%) |
Nov 08, 2023 | 62.13 | 62.35 | 61.55 | 61.61 | 2,689,616 | -0.51(-0.82%) |
Nov 07, 2023 | 62.86 | 62.86 | 61.70 | 62.13 | 3,445,332 | -0.83(-1.31%) |
Nov 06, 2023 | 62.54 | 63.50 | 62.54 | 62.95 | 3,160,722 | +0.20(+0.31%) |
Nov 03, 2023 | 63.01 | 63.94 | 62.70 | 62.76 | 5,080,756 | -0.61(-0.96%) |
Nov 02, 2023 | 62.00 | 63.78 | 61.93 | 63.37 | 7,401,447 | +2.27(+3.72%) |
Nov 01, 2023 | 60.76 | 61.46 | 60.36 | 61.09 | 4,865,376 | +0.73(+1.21%) |
Oct 31, 2023 | 59.88 | 60.60 | 59.88 | 60.36 | 4,059,104 | +0.31(+0.51%) |
Oct 30, 2023 | 59.07 | 60.17 | 58.97 | 60.06 | 3,124,207 | +1.45(+2.47%) |
Oct 27, 2023 | 59.86 | 59.93 | 58.21 | 58.61 | 3,146,208 | -1.30(-2.17%) |
Oct 26, 2023 | 60.02 | 60.95 | 59.85 | 59.91 | 2,832,925 | -0.11(-0.18%) |
Oct 25, 2023 | 58.99 | 60.33 | 58.99 | 60.02 | 3,650,544 | +1.07(+1.82%) |
Oct 24, 2023 | 58.31 | 59.05 | 58.20 | 58.95 | 3,048,623 | +0.88(+1.51%) |
Oct 23, 2023 | 58.47 | 58.49 | 57.78 | 58.07 | 2,865,348 | -0.53(-0.91%) |
Oct 20, 2023 | 60.18 | 60.31 | 58.14 | 58.60 | 3,191,713 | -1.62(-2.70%) |
Oct 19, 2023 | 61.37 | 61.67 | 60.11 | 60.23 | 2,425,470 | -1.41(-2.28%) |
Oct 18, 2023 | 62.01 | 62.37 | 61.52 | 61.63 | 3,321,173 | -0.57(-0.92%) |
Oct 17, 2023 | 61.54 | 62.67 | 61.47 | 62.20 | 3,429,957 | +0.56(+0.91%) |
Oct 16, 2023 | 60.78 | 61.88 | 60.68 | 61.64 | 3,069,704 | +1.50(+2.49%) |
Oct 13, 2023 | 60.64 | 61.04 | 59.79 | 60.15 | 2,351,104 | -0.05(-0.08%) |
Oct 12, 2023 | 60.94 | 60.94 | 59.85 | 60.20 | 2,782,366 | -0.38(-0.63%) |
Oct 11, 2023 | 60.25 | 60.82 | 59.88 | 60.58 | 3,098,721 | +0.35(+0.59%) |
Oct 10, 2023 | 60.15 | 60.69 | 60.12 | 60.23 | 2,524,040 | +0.08(+0.13%) |
Oct 09, 2023 | 59.68 | 60.30 | 59.57 | 60.15 | 1,886,165 | +0.22(+0.36%) |
Oct 06, 2023 | 59.05 | 60.25 | 58.88 | 59.93 | 3,356,465 | +0.71(+1.20%) |
Oct 05, 2023 | 58.23 | 59.70 | 58.16 | 59.22 | 4,318,373 | +0.78(+1.33%) |
Oct 04, 2023 | 57.45 | 58.51 | 56.83 | 58.44 | 3,027,489 | +0.71(+1.23%) |
Oct 03, 2023 | 58.88 | 59.00 | 57.45 | 57.73 | 2,910,404 | -1.39(-2.35%) |
Oct 02, 2023 | 59.51 | 59.64 | 58.47 | 59.12 | 3,029,848 | -0.54(-0.91%) |
Sep 29, 2023 | 60.17 | 60.45 | 59.29 | 59.66 | 2,961,450 | -0.67(-1.11%) |
Sep 28, 2023 | 60.02 | 60.99 | 59.98 | 60.33 | 3,222,159 | +0.27(+0.44%) |
Sep 27, 2023 | 60.48 | 60.59 | 59.31 | 60.07 | 2,425,032 | -0.25(-0.41%) |
Sep 26, 2023 | 60.80 | 61.49 | 60.28 | 60.31 | 3,120,636 | -0.86(-1.40%) |
Sep 25, 2023 | 60.53 | 61.28 | 60.94 | 61.17 | 2,020,108 | +0.54(+0.89%) |
Sep 22, 2023 | 60.33 | 60.89 | 60.21 | 60.63 | 2,712,209 | +0.25(+0.41%) |
Sep 21, 2023 | 61.14 | 61.25 | 60.34 | 60.38 | 3,756,308 | -0.97(-1.59%) |
Sep 20, 2023 | 61.68 | 61.97 | 61.28 | 61.36 | 3,194,223 | -0.04(-0.06%) |
Sep 19, 2023 | 61.07 | 61.61 | 60.91 | 61.40 | 3,076,687 | +0.67(+1.10%) |
Sep 18, 2023 | 60.33 | 60.96 | 59.82 | 60.73 | 2,746,711 | +0.49(+0.82%) |
Sep 15, 2023 | 59.81 | 60.28 | 59.72 | 60.24 | 7,242,311 | -0.02(-0.03%) |
Sep 14, 2023 | 60.06 | 60.43 | 59.75 | 60.26 | 2,596,497 | +0.90(+1.51%) |
Sep 13, 2023 | 59.42 | 59.58 | 58.85 | 59.36 | 2,782,884 | +0.08(+0.13%) |
Sep 12, 2023 | 58.60 | 59.65 | 58.49 | 59.28 | 2,136,780 | +0.86(+1.47%) |
Sep 11, 2023 | 58.83 | 59.33 | 58.32 | 58.42 | 2,778,531 | +0.03(+0.05%) |
Sep 08, 2023 | 58.27 | 58.88 | 58.05 | 58.39 | 2,105,427 | +0.01(+0.02%) |
Sep 07, 2023 | 57.90 | 58.62 | 57.71 | 58.38 | 4,501,040 | +0.45(+0.78%) |
Sep 06, 2023 | 57.25 | 58.13 | 57.08 | 57.93 | 2,848,202 | +0.58(+1.01%) |
Sep 05, 2023 | 57.72 | 58.49 | 57.35 | 57.35 | 2,481,375 | -0.63(-1.08%) |
Sep 01, 2023 | 57.63 | 58.33 | 57.63 | 57.98 | 2,038,845 | +0.70(+1.23%) |
Aug 31, 2023 | 57.22 | 57.35 | 56.88 | 57.27 | 3,180,948 | +0.18(+0.31%) |
Aug 30, 2023 | 57.31 | 57.72 | 56.87 | 57.10 | 1,906,389 | -0.01(-0.02%) |
Aug 29, 2023 | 56.81 | 57.21 | 56.36 | 57.11 | 3,204,301 | +0.47(+0.83%) |
Aug 28, 2023 | 56.66 | 57.15 | 56.23 | 56.64 | 2,093,270 | +0.02(+0.03%) |
Aug 25, 2023 | 56.97 | 57.31 | 56.27 | 56.62 | 2,336,655 | -0.23(-0.41%) |
Aug 24, 2023 | 56.18 | 57.33 | 56.17 | 56.85 | 3,452,780 | +0.46(+0.82%) |
Aug 23, 2023 | 56.25 | 56.45 | 55.92 | 56.39 | 2,411,959 | +0.27(+0.49%) |
Aug 22, 2023 | 56.43 | 56.71 | 55.81 | 56.12 | 3,203,519 | -0.44(-0.78%) |
Aug 21, 2023 | 56.83 | 56.99 | 56.16 | 56.56 | 1,941,687 | -0.16(-0.28%) |
Aug 18, 2023 | 56.45 | 57.14 | 56.44 | 56.72 | 2,640,878 | -0.11(-0.19%) |
Aug 17, 2023 | 57.62 | 57.79 | 56.57 | 56.82 | 2,941,948 | -0.54(-0.94%) |
Aug 16, 2023 | 57.53 | 58.17 | 57.21 | 57.36 | 2,355,923 | -0.17(-0.29%) |
Aug 15, 2023 | 57.89 | 57.93 | 57.27 | 57.53 | 2,974,467 | -1.02(-1.74%) |
Aug 14, 2023 | 59.05 | 59.09 | 58.30 | 58.55 | 2,255,813 | -0.69(-1.17%) |
Aug 11, 2023 | 58.73 | 59.54 | 58.54 | 59.24 | 1,769,877 | +0.11(+0.18%) |
Aug 10, 2023 | 59.41 | 60.09 | 58.98 | 59.13 | 1,936,947 | +0.08(+0.13%) |
Aug 09, 2023 | 60.07 | 60.26 | 59.02 | 59.06 | 2,179,869 | -1.14(-1.89%) |
Aug 08, 2023 | 59.67 | 60.36 | 59.21 | 60.19 | 2,327,407 | -0.40(-0.66%) |
Aug 07, 2023 | 59.84 | 60.99 | 59.84 | 60.59 | 2,616,442 | +1.19(+2.01%) |
Aug 04, 2023 | 59.80 | 60.51 | 59.34 | 59.40 | 3,311,520 | -0.44(-0.74%) |
Aug 03, 2023 | 60.00 | 60.14 | 59.66 | 59.84 | 3,949,056 | -0.13(-0.21%) |
Aug 02, 2023 | 59.10 | 60.88 | 58.97 | 59.97 | 5,165,665 | +0.87(+1.47%) |
Aug 01, 2023 | 59.10 | 59.17 | 58.68 | 59.09 | 3,902,559 | +0.10(+0.17%) |
Jul 31, 2023 | 59.10 | 59.50 | 58.65 | 59.00 | 3,755,704 | +0.12(+0.20%) |
Jul 28, 2023 | 59.90 | 60.02 | 58.31 | 58.88 | 3,989,753 | -0.47(-0.79%) |
Jul 27, 2023 | 59.78 | 60.39 | 59.34 | 59.35 | 3,247,746 | -0.20(-0.33%) |
Jul 26, 2023 | 58.95 | 59.83 | 58.63 | 59.55 | 3,333,799 | +0.93(+1.59%) |
Jul 25, 2023 | 58.98 | 59.09 | 58.44 | 58.62 | 2,877,706 | -0.36(-0.61%) |
Jul 24, 2023 | 58.29 | 59.39 | 58.24 | 58.98 | 2,831,960 | +0.30(+0.52%) |
Jul 21, 2023 | 59.16 | 59.21 | 58.37 | 58.67 | 2,509,144 | -0.28(-0.48%) |
Jul 20, 2023 | 58.24 | 58.98 | 58.24 | 58.96 | 3,412,616 | +1.10(+1.89%) |
Jul 19, 2023 | 57.85 | 58.37 | 57.63 | 57.86 | 4,705,658 | -0.24(-0.42%) |
Jul 18, 2023 | 57.72 | 58.39 | 57.70 | 58.11 | 4,208,934 | +0.26(+0.46%) |
Jul 17, 2023 | 56.71 | 58.10 | 56.71 | 57.84 | 3,943,681 | +1.42(+2.52%) |
Jul 14, 2023 | 58.02 | 58.08 | 56.14 | 56.42 | 3,236,935 | -1.21(-2.11%) |
Jul 13, 2023 | 56.90 | 57.70 | 56.90 | 57.64 | 2,600,083 | +0.23(+0.41%) |
Jul 12, 2023 | 58.19 | 58.46 | 57.33 | 57.40 | 2,768,722 | -0.10(-0.17%) |
Jul 11, 2023 | 56.82 | 57.72 | 56.82 | 57.50 | 2,739,649 | +0.66(+1.15%) |
Jul 10, 2023 | 56.82 | 57.37 | 56.65 | 56.84 | 2,818,256 | -0.12(-0.21%) |
Jul 07, 2023 | 56.06 | 57.48 | 56.06 | 56.96 | 3,156,638 | +0.59(+1.04%) |
Jul 06, 2023 | 55.94 | 56.44 | 55.76 | 56.37 | 4,262,853 | -0.11(-0.19%) |
Jul 05, 2023 | 56.12 | 56.54 | 55.67 | 56.48 | 2,811,673 | -0.23(-0.40%) |
Jul 03, 2023 | 56.33 | 57.19 | 56.33 | 56.71 | 2,306,977 | +0.39(+0.70%) |
Jun 30, 2023 | 56.68 | 56.72 | 56.13 | 56.32 | 3,299,078 | +0.33(+0.59%) |
Jun 29, 2023 | 55.39 | 56.18 | 55.35 | 55.98 | 3,946,520 | +0.72(+1.31%) |
Jun 28, 2023 | 55.04 | 55.32 | 54.49 | 55.26 | 3,942,241 | +0.01(+0.02%) |
Jun 27, 2023 | 54.36 | 55.57 | 54.22 | 55.25 | 3,422,687 | +0.76(+1.40%) |
Jun 26, 2023 | 54.20 | 54.92 | 53.93 | 54.49 | 3,420,567 | +0.44(+0.81%) |
Jun 23, 2023 | 53.84 | 54.31 | 53.67 | 54.04 | 5,369,874 | -0.73(-1.34%) |
Jun 22, 2023 | 55.50 | 55.55 | 54.12 | 54.78 | 4,074,017 | -0.48(-0.87%) |
Jun 21, 2023 | 54.95 | 55.41 | 54.37 | 55.26 | 4,071,542 | +0.37(+0.68%) |
Jun 20, 2023 | 55.49 | 55.94 | 54.75 | 54.89 | 4,171,761 | -1.19(-2.13%) |
Jun 16, 2023 | 55.65 | 56.29 | 55.23 | 56.08 | 10,543,674 | +0.67(+1.20%) |
Jun 15, 2023 | 53.79 | 55.86 | 53.75 | 55.41 | 4,811,204 | +1.12(+2.05%) |
Jun 14, 2023 | 55.11 | 55.84 | 54.04 | 54.30 | 4,331,005 | -0.77(-1.40%) |
Jun 13, 2023 | 54.80 | 55.83 | 54.65 | 55.07 | 3,594,597 | +0.40(+0.73%) |
Jun 12, 2023 | 55.02 | 55.29 | 54.00 | 54.67 | 3,009,906 | -0.64(-1.16%) |
Jun 09, 2023 | 54.80 | 55.42 | 54.64 | 55.31 | 3,695,474 | +0.24(+0.44%) |
Jun 08, 2023 | 55.00 | 55.49 | 54.57 | 55.07 | 5,297,330 | -0.10(-0.18%) |
Jun 07, 2023 | 54.64 | 55.44 | 53.99 | 55.16 | 3,788,866 | +0.78(+1.43%) |
Jun 06, 2023 | 53.07 | 54.57 | 53.03 | 54.39 | 4,411,922 | +1.65(+3.13%) |
Jun 05, 2023 | 53.39 | 53.68 | 52.67 | 52.73 | 3,647,015 | -0.94(-1.76%) |
Jun 02, 2023 | 52.94 | 54.15 | 52.81 | 53.68 | 3,889,506 | +1.42(+2.72%) |
Jun 01, 2023 | 51.80 | 52.40 | 51.61 | 52.26 | 3,945,300 | +0.88(+1.72%) |
May 31, 2023 | 52.61 | 52.97 | 51.32 | 51.37 | 10,033,648 | -1.84(-3.45%) |
May 30, 2023 | 52.65 | 53.26 | 52.20 | 53.21 | 2,883,414 | +0.63(+1.20%) |
May 26, 2023 | 52.25 | 52.87 | 51.93 | 52.58 | 3,204,296 | +0.38(+0.73%) |
May 25, 2023 | 52.94 | 53.16 | 52.06 | 52.20 | 3,906,270 | -0.87(-1.63%) |
May 24, 2023 | 53.58 | 53.89 | 52.91 | 53.06 | 3,302,937 | -1.17(-2.15%) |
May 23, 2023 | 53.87 | 55.33 | 53.73 | 54.23 | 6,678,047 | +1.76(+3.35%) |
May 22, 2023 | 52.35 | 52.52 | 51.78 | 52.47 | 2,707,063 | +0.11(+0.20%) |
May 19, 2023 | 53.23 | 53.34 | 52.09 | 52.36 | 2,809,927 | -0.45(-0.85%) |
May 18, 2023 | 52.25 | 52.93 | 51.69 | 52.81 | 2,605,104 | +0.55(+1.06%) |
May 17, 2023 | 51.40 | 52.60 | 51.40 | 52.26 | 4,197,206 | +1.39(+2.73%) |
May 16, 2023 | 51.10 | 51.75 | 50.69 | 50.87 | 4,459,791 | -0.22(-0.44%) |
May 15, 2023 | 51.43 | 51.47 | 50.63 | 51.09 | 3,026,435 | +0.05(+0.10%) |
May 12, 2023 | 51.68 | 51.87 | 50.43 | 51.04 | 3,163,779 | -0.31(-0.61%) |
May 11, 2023 | 50.60 | 51.54 | 50.50 | 51.35 | 4,572,385 | +0.19(+0.38%) |
May 10, 2023 | 51.98 | 52.13 | 50.99 | 51.16 | 4,989,922 | -0.48(-0.92%) |
May 09, 2023 | 51.74 | 52.15 | 51.56 | 51.63 | 5,014,448 | -0.63(-1.21%) |
May 08, 2023 | 52.88 | 52.99 | 52.03 | 52.27 | 3,668,725 | -0.04(-0.07%) |
May 05, 2023 | 52.68 | 53.09 | 50.97 | 52.31 | 7,717,627 | +3.80(+7.84%) |
May 04, 2023 | 49.30 | 49.58 | 47.60 | 48.50 | 5,578,316 | -1.43(-2.86%) |
May 03, 2023 | 50.75 | 51.18 | 49.80 | 49.93 | 3,696,515 | -0.56(-1.12%) |
May 02, 2023 | 51.37 | 51.38 | 49.54 | 50.50 | 4,283,380 | -1.13(-2.18%) |
May 01, 2023 | 51.14 | 52.24 | 51.06 | 51.63 | 2,868,722 | +0.05(+0.09%) |
Apr 28, 2023 | 50.34 | 51.76 | 50.22 | 51.58 | 3,607,925 | +0.88(+1.73%) |
Apr 27, 2023 | 49.69 | 50.86 | 49.60 | 50.70 | 3,047,933 | +1.29(+2.62%) |
Apr 26, 2023 | 49.64 | 50.20 | 49.05 | 49.41 | 3,272,654 | -0.14(-0.27%) |
Apr 25, 2023 | 49.71 | 50.11 | 49.33 | 49.54 | 2,634,530 | -0.85(-1.68%) |
Apr 24, 2023 | 49.95 | 50.70 | 49.95 | 50.39 | 3,059,862 | +0.26(+0.52%) |
Apr 21, 2023 | 50.57 | 50.75 | 49.52 | 50.13 | 4,023,832 | -0.77(-1.51%) |
Apr 20, 2023 | 51.44 | 51.67 | 50.64 | 50.90 | 4,801,358 | -0.81(-1.56%) |
Apr 19, 2023 | 51.00 | 51.88 | 50.68 | 51.70 | 3,886,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.73 | 51.05 | 50.42 | 51.01 | 3,257,892 | +0.53(+1.04%) |
Apr 17, 2023 | 49.75 | 50.56 | 49.29 | 50.49 | 5,109,014 | +0.47(+0.93%) |
Apr 14, 2023 | 50.58 | 50.95 | 49.53 | 50.02 | 3,561,242 | -0.18(-0.35%) |
Apr 13, 2023 | 49.56 | 50.38 | 49.15 | 50.20 | 5,212,558 | +0.29(+0.58%) |
Apr 12, 2023 | 50.13 | 50.54 | 49.51 | 49.90 | 4,515,873 | +0.12(+0.23%) |
Apr 11, 2023 | 49.88 | 50.23 | 49.57 | 49.79 | 4,950,709 | +0.09(+0.18%) |
Apr 10, 2023 | 49.11 | 49.82 | 49.01 | 49.70 | 3,016,613 | +0.03(+0.06%) |
Apr 06, 2023 | 49.08 | 49.86 | 49.08 | 49.67 | 3,536,759 | +0.82(+1.67%) |
Apr 05, 2023 | 47.92 | 48.91 | 47.85 | 48.85 | 3,566,471 | +0.36(+0.74%) |
Apr 04, 2023 | 49.62 | 49.68 | 47.56 | 48.49 | 4,012,477 | -0.53(-1.09%) |