Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 83.20 | 84.62 | 80.27 | 81.30 | 745,974 | -3.88(-4.56%) |
Apr 29, 2024 | 83.90 | 85.22 | 83.90 | 85.18 | 356,834 | +1.30(+1.55%) |
Apr 26, 2024 | 83.38 | 84.64 | 83.38 | 83.88 | 307,535 | +0.78(+0.94%) |
Apr 25, 2024 | 82.20 | 83.47 | 81.61 | 83.10 | 352,105 | -0.23(-0.28%) |
Apr 24, 2024 | 83.63 | 84.81 | 82.40 | 83.33 | 250,704 | -0.43(-0.51%) |
Apr 23, 2024 | 82.33 | 83.85 | 82.33 | 83.76 | 245,498 | +1.76(+2.15%) |
Apr 22, 2024 | 81.14 | 82.53 | 80.67 | 82.00 | 252,438 | +1.16(+1.43%) |
Apr 19, 2024 | 81.19 | 82.17 | 80.46 | 80.84 | 366,673 | -0.68(-0.83%) |
Apr 18, 2024 | 82.80 | 83.44 | 81.45 | 81.52 | 316,259 | -1.07(-1.30%) |
Apr 17, 2024 | 83.95 | 83.95 | 82.48 | 82.59 | 238,110 | -0.64(-0.77%) |
Apr 16, 2024 | 83.01 | 83.32 | 82.08 | 83.23 | 240,530 | -0.23(-0.28%) |
Apr 15, 2024 | 84.44 | 84.59 | 83.14 | 83.46 | 184,605 | -0.09(-0.11%) |
Apr 12, 2024 | 83.90 | 84.56 | 82.86 | 83.55 | 188,744 | -1.39(-1.64%) |
Apr 11, 2024 | 83.92 | 85.05 | 83.28 | 84.94 | 265,511 | +0.96(+1.14%) |
Apr 10, 2024 | 83.17 | 84.37 | 80.16 | 83.98 | 408,397 | -0.80(-0.94%) |
Apr 09, 2024 | 85.49 | 85.99 | 83.78 | 84.78 | 323,502 | -0.67(-0.78%) |
Apr 08, 2024 | 86.64 | 87.12 | 85.39 | 85.45 | 154,935 | -1.09(-1.26%) |
Apr 05, 2024 | 85.52 | 86.84 | 84.45 | 86.54 | 337,734 | +1.15(+1.35%) |
Apr 04, 2024 | 86.54 | 88.47 | 85.13 | 85.39 | 526,708 | -0.13(-0.15%) |
Apr 03, 2024 | 83.37 | 85.52 | 83.37 | 85.52 | 439,191 | +1.59(+1.89%) |
Apr 02, 2024 | 84.71 | 85.00 | 82.92 | 83.93 | 475,147 | -1.23(-1.44%) |
Apr 01, 2024 | 84.97 | 85.45 | 84.58 | 85.16 | 328,200 | +0.29(+0.34%) |
Mar 28, 2024 | 84.76 | 85.75 | 84.46 | 84.87 | 375,230 | +0.33(+0.39%) |
Mar 27, 2024 | 83.98 | 84.80 | 83.28 | 84.54 | 364,139 | +2.15(+2.61%) |
Mar 26, 2024 | 82.32 | 83.17 | 81.70 | 82.39 | 226,204 | +0.51(+0.62%) |
Mar 25, 2024 | 82.58 | 83.03 | 81.85 | 81.88 | 254,425 | -0.47(-0.57%) |
Mar 22, 2024 | 82.28 | 82.67 | 81.51 | 82.35 | 175,707 | +0.01(+0.01%) |
Mar 21, 2024 | 81.65 | 82.84 | 81.29 | 82.34 | 213,597 | +1.19(+1.47%) |
Mar 20, 2024 | 80.10 | 81.80 | 79.69 | 81.15 | 422,569 | +1.13(+1.41%) |
Mar 19, 2024 | 78.70 | 80.54 | 78.70 | 80.02 | 950,185 | +1.33(+1.69%) |
Mar 18, 2024 | 78.28 | 79.52 | 77.90 | 78.69 | 282,286 | +0.41(+0.52%) |
Mar 15, 2024 | 77.55 | 78.46 | 77.39 | 78.28 | 721,090 | +0.47(+0.60%) |
Mar 14, 2024 | 78.60 | 79.00 | 76.85 | 77.81 | 781,243 | -0.85(-1.08%) |
Mar 13, 2024 | 78.09 | 78.85 | 77.60 | 78.66 | 352,960 | +0.53(+0.68%) |
Mar 12, 2024 | 78.01 | 78.37 | 76.91 | 78.13 | 332,500 | +0.38(+0.49%) |
Mar 11, 2024 | 79.87 | 79.95 | 77.31 | 77.75 | 253,476 | -2.61(-3.24%) |
Mar 08, 2024 | 81.26 | 82.35 | 79.98 | 80.36 | 232,216 | -0.52(-0.64%) |
Mar 07, 2024 | 79.88 | 80.99 | 79.66 | 80.88 | 668,583 | +1.53(+1.93%) |
Mar 06, 2024 | 79.49 | 80.24 | 79.12 | 79.35 | 696,535 | +0.02(+0.03%) |
Mar 05, 2024 | 79.60 | 80.77 | 78.74 | 79.33 | 419,771 | -0.62(-0.77%) |
Mar 04, 2024 | 80.37 | 81.49 | 79.87 | 79.95 | 481,920 | -0.73(-0.90%) |
Mar 01, 2024 | 82.08 | 82.11 | 80.64 | 80.68 | 629,003 | -1.11(-1.36%) |
Feb 29, 2024 | 83.04 | 83.04 | 81.31 | 81.79 | 389,314 | -0.35(-0.43%) |
Feb 28, 2024 | 84.05 | 84.78 | 81.39 | 82.13 | 494,893 | -1.98(-2.35%) |
Feb 27, 2024 | 84.87 | 85.85 | 80.98 | 84.11 | 648,470 | +2.13(+2.59%) |
Feb 26, 2024 | 82.40 | 83.04 | 81.97 | 81.98 | 381,368 | -0.73(-0.88%) |
Feb 23, 2024 | 81.77 | 82.90 | 81.44 | 82.71 | 209,709 | +1.31(+1.61%) |
Feb 22, 2024 | 80.94 | 81.57 | 80.59 | 81.41 | 305,145 | +0.71(+0.88%) |
Feb 21, 2024 | 78.82 | 80.77 | 78.64 | 80.70 | 508,627 | +1.88(+2.38%) |
Feb 20, 2024 | 78.82 | 79.52 | 78.46 | 78.82 | 277,140 | -1.00(-1.25%) |
Feb 16, 2024 | 79.79 | 81.35 | 79.71 | 79.82 | 281,427 | -0.58(-0.72%) |
Feb 15, 2024 | 79.21 | 80.65 | 79.21 | 80.40 | 264,793 | +1.51(+1.91%) |
Feb 14, 2024 | 77.99 | 79.15 | 77.61 | 78.89 | 280,695 | +1.99(+2.58%) |
Feb 13, 2024 | 77.69 | 78.46 | 75.92 | 76.90 | 408,058 | -2.73(-3.42%) |
Feb 12, 2024 | 78.78 | 80.72 | 78.31 | 79.63 | 474,701 | +1.06(+1.35%) |
Feb 09, 2024 | 78.28 | 78.91 | 77.77 | 78.57 | 409,259 | +0.73(+0.94%) |
Feb 08, 2024 | 77.95 | 78.37 | 77.45 | 77.84 | 360,782 | +0.27(+0.35%) |
Feb 07, 2024 | 78.42 | 78.93 | 77.56 | 77.57 | 371,754 | -0.73(-0.93%) |
Feb 06, 2024 | 78.10 | 78.84 | 77.84 | 78.30 | 165,675 | +0.17(+0.22%) |
Feb 05, 2024 | 78.52 | 78.60 | 77.47 | 78.13 | 207,639 | -1.04(-1.31%) |
Feb 02, 2024 | 78.13 | 79.45 | 78.04 | 79.17 | 182,412 | +0.31(+0.39%) |
Feb 01, 2024 | 77.67 | 79.50 | 76.96 | 78.86 | 365,646 | +2.00(+2.60%) |
Jan 31, 2024 | 78.39 | 78.88 | 76.45 | 76.86 | 350,191 | -1.75(-2.22%) |
Jan 30, 2024 | 77.88 | 79.47 | 77.81 | 78.61 | 437,501 | +0.35(+0.45%) |
Jan 29, 2024 | 76.88 | 78.42 | 76.47 | 78.26 | 221,862 | +1.28(+1.66%) |
Jan 26, 2024 | 77.22 | 77.75 | 76.62 | 76.98 | 188,001 | +0.17(+0.22%) |
Jan 25, 2024 | 76.27 | 77.15 | 75.63 | 76.81 | 675,887 | +1.67(+2.22%) |
Jan 24, 2024 | 75.18 | 75.36 | 74.29 | 75.15 | 324,131 | +0.65(+0.87%) |
Jan 23, 2024 | 75.56 | 75.75 | 74.39 | 74.50 | 214,329 | -0.25(-0.33%) |
Jan 22, 2024 | 74.90 | 75.57 | 74.62 | 74.75 | 432,522 | +0.64(+0.86%) |
Jan 19, 2024 | 74.23 | 74.45 | 73.08 | 74.11 | 291,384 | +0.24(+0.32%) |
Jan 18, 2024 | 73.17 | 73.89 | 72.98 | 73.87 | 273,690 | +1.28(+1.76%) |
Jan 17, 2024 | 73.12 | 73.94 | 72.37 | 72.59 | 170,065 | -1.48(-2.00%) |
Jan 16, 2024 | 73.55 | 74.08 | 73.19 | 74.07 | 197,493 | -0.05(-0.07%) |
Jan 12, 2024 | 74.12 | 74.58 | 73.38 | 74.12 | 122,615 | +0.87(+1.19%) |
Jan 11, 2024 | 73.36 | 73.65 | 72.29 | 73.25 | 223,435 | -0.11(-0.15%) |
Jan 10, 2024 | 72.55 | 73.43 | 72.55 | 73.36 | 201,598 | +0.61(+0.84%) |
Jan 09, 2024 | 71.68 | 72.76 | 71.18 | 72.75 | 271,832 | -0.02(-0.03%) |
Jan 08, 2024 | 72.10 | 72.81 | 71.78 | 72.77 | 455,149 | +0.74(+1.03%) |
Jan 05, 2024 | 72.02 | 73.14 | 72.02 | 72.03 | 363,694 | -0.58(-0.80%) |
Jan 04, 2024 | 73.30 | 73.70 | 72.38 | 72.61 | 238,706 | -0.54(-0.74%) |
Jan 03, 2024 | 74.95 | 74.95 | 72.89 | 73.15 | 398,705 | -2.02(-2.68%) |
Jan 02, 2024 | 75.54 | 77.05 | 74.52 | 75.17 | 343,617 | -1.46(-1.90%) |
Dec 29, 2023 | 77.09 | 77.17 | 76.38 | 76.62 | 218,061 | -0.62(-0.80%) |
Dec 28, 2023 | 77.22 | 77.69 | 76.93 | 77.24 | 151,189 | -0.32(-0.41%) |
Dec 27, 2023 | 77.66 | 78.42 | 77.16 | 77.56 | 220,989 | -0.16(-0.21%) |
Dec 26, 2023 | 76.77 | 78.41 | 76.77 | 77.72 | 198,213 | +1.00(+1.30%) |
Dec 22, 2023 | 76.66 | 77.24 | 75.94 | 76.72 | 151,996 | +0.58(+0.76%) |
Dec 21, 2023 | 76.45 | 76.83 | 75.71 | 76.14 | 278,417 | +0.48(+0.63%) |
Dec 20, 2023 | 77.17 | 78.22 | 75.45 | 75.66 | 276,556 | -1.60(-2.07%) |
Dec 19, 2023 | 76.09 | 77.66 | 76.09 | 77.26 | 346,109 | +1.75(+2.31%) |
Dec 18, 2023 | 76.13 | 76.36 | 75.26 | 75.51 | 242,277 | -0.37(-0.49%) |
Dec 15, 2023 | 76.71 | 76.71 | 75.21 | 75.88 | 649,056 | -0.67(-0.87%) |
Dec 14, 2023 | 75.66 | 76.76 | 75.01 | 76.55 | 312,985 | +1.78(+2.38%) |
Dec 13, 2023 | 73.94 | 75.07 | 72.53 | 74.78 | 412,233 | +1.13(+1.53%) |
Dec 12, 2023 | 73.04 | 74.21 | 72.64 | 73.65 | 227,871 | +0.64(+0.88%) |
Dec 11, 2023 | 72.46 | 73.58 | 72.46 | 73.01 | 329,724 | +0.71(+0.98%) |
Dec 08, 2023 | 70.81 | 72.48 | 70.78 | 72.30 | 258,961 | +1.28(+1.80%) |
Dec 07, 2023 | 69.41 | 71.08 | 69.25 | 71.02 | 194,093 | +1.63(+2.35%) |
Dec 06, 2023 | 69.86 | 70.89 | 69.36 | 69.39 | 191,924 | +0.04(+0.06%) |
Dec 05, 2023 | 69.89 | 70.06 | 69.19 | 69.35 | 169,309 | -0.83(-1.18%) |
Dec 04, 2023 | 69.50 | 70.55 | 69.50 | 70.18 | 295,082 | +0.23(+0.33%) |
Dec 01, 2023 | 68.59 | 70.13 | 68.35 | 69.95 | 259,957 | +1.12(+1.62%) |
Nov 30, 2023 | 68.33 | 69.00 | 67.92 | 68.83 | 297,001 | +0.66(+0.97%) |
Nov 29, 2023 | 68.89 | 69.29 | 68.13 | 68.18 | 221,140 | -0.17(-0.25%) |
Nov 28, 2023 | 69.81 | 69.81 | 68.33 | 68.35 | 229,831 | -1.54(-2.20%) |
Nov 27, 2023 | 69.60 | 70.26 | 69.60 | 69.88 | 166,214 | +0.00(+0.00%) |
Nov 24, 2023 | 69.53 | 70.25 | 69.53 | 69.88 | 56,990 | +0.43(+0.62%) |
Nov 22, 2023 | 69.57 | 69.57 | 68.77 | 69.45 | 159,597 | +0.26(+0.38%) |
Nov 21, 2023 | 69.93 | 69.93 | 68.76 | 69.19 | 190,390 | -1.03(-1.46%) |
Nov 20, 2023 | 69.07 | 70.27 | 68.47 | 70.22 | 304,807 | +1.22(+1.77%) |
Nov 17, 2023 | 68.96 | 69.21 | 68.33 | 69.00 | 251,833 | +0.55(+0.80%) |
Nov 16, 2023 | 69.09 | 69.49 | 68.21 | 68.46 | 250,579 | -0.51(-0.74%) |
Nov 15, 2023 | 68.27 | 69.54 | 68.27 | 68.96 | 381,241 | +0.63(+0.92%) |
Nov 14, 2023 | 66.24 | 68.41 | 65.84 | 68.34 | 405,889 | +3.10(+4.75%) |
Nov 13, 2023 | 65.15 | 66.28 | 65.04 | 65.24 | 194,135 | -0.09(-0.14%) |
Nov 10, 2023 | 64.96 | 65.49 | 64.18 | 65.33 | 379,837 | +0.81(+1.25%) |
Nov 09, 2023 | 63.86 | 64.93 | 63.62 | 64.52 | 360,517 | +0.86(+1.35%) |
Nov 08, 2023 | 63.66 | 63.69 | 62.80 | 63.66 | 237,779 | -0.11(-0.17%) |
Nov 07, 2023 | 63.98 | 64.62 | 63.01 | 63.77 | 220,690 | -0.52(-0.81%) |
Nov 06, 2023 | 64.47 | 64.47 | 63.64 | 64.29 | 325,319 | +0.13(+0.20%) |
Nov 03, 2023 | 64.07 | 64.72 | 62.77 | 64.16 | 284,397 | +1.10(+1.74%) |
Nov 02, 2023 | 59.99 | 63.56 | 59.91 | 63.06 | 629,617 | +5.36(+9.30%) |
Nov 01, 2023 | 57.75 | 58.27 | 57.24 | 57.70 | 353,682 | -0.17(-0.29%) |
Oct 31, 2023 | 57.67 | 58.08 | 57.12 | 57.87 | 179,496 | -0.04(-0.07%) |
Oct 30, 2023 | 57.81 | 58.22 | 57.46 | 57.91 | 147,562 | +0.81(+1.41%) |
Oct 27, 2023 | 57.59 | 57.70 | 56.88 | 57.10 | 155,303 | -0.64(-1.11%) |
Oct 26, 2023 | 58.22 | 58.64 | 57.58 | 57.74 | 329,600 | -0.42(-0.72%) |
Oct 25, 2023 | 57.25 | 58.41 | 57.25 | 58.16 | 267,222 | +0.56(+0.97%) |
Oct 24, 2023 | 57.50 | 57.64 | 56.91 | 57.60 | 116,091 | +0.62(+1.08%) |
Oct 23, 2023 | 57.89 | 58.04 | 56.92 | 56.98 | 168,706 | -0.93(-1.60%) |
Oct 20, 2023 | 57.62 | 58.33 | 57.50 | 57.91 | 338,128 | +0.29(+0.50%) |
Oct 19, 2023 | 58.90 | 60.05 | 57.51 | 57.62 | 210,825 | -1.55(-2.61%) |
Oct 18, 2023 | 61.17 | 61.17 | 59.15 | 59.16 | 203,326 | -2.55(-4.14%) |
Oct 17, 2023 | 60.28 | 61.87 | 60.28 | 61.72 | 264,253 | +1.03(+1.69%) |
Oct 16, 2023 | 60.72 | 61.22 | 60.31 | 60.69 | 181,967 | +0.67(+1.11%) |
Oct 13, 2023 | 61.82 | 62.02 | 59.99 | 60.02 | 242,721 | -1.72(-2.79%) |
Oct 12, 2023 | 62.10 | 62.10 | 60.99 | 61.75 | 185,544 | -0.18(-0.29%) |
Oct 11, 2023 | 61.02 | 61.97 | 60.88 | 61.93 | 156,043 | +0.90(+1.47%) |
Oct 10, 2023 | 61.15 | 62.01 | 61.02 | 61.03 | 194,097 | +0.14(+0.23%) |
Oct 09, 2023 | 60.47 | 60.96 | 59.80 | 60.89 | 235,210 | +0.20(+0.33%) |
Oct 06, 2023 | 58.89 | 61.37 | 58.70 | 60.69 | 392,768 | +1.82(+3.10%) |
Oct 05, 2023 | 59.65 | 60.25 | 58.86 | 58.86 | 247,332 | -0.74(-1.24%) |
Oct 04, 2023 | 58.95 | 59.65 | 58.50 | 59.60 | 156,116 | +0.89(+1.51%) |
Oct 03, 2023 | 59.26 | 59.66 | 58.64 | 58.72 | 208,309 | -0.73(-1.22%) |
Oct 02, 2023 | 59.45 | 59.93 | 59.13 | 59.44 | 318,794 | -0.11(-0.18%) |
Sep 29, 2023 | 60.56 | 60.56 | 59.42 | 59.55 | 449,602 | -0.71(-1.17%) |
Sep 28, 2023 | 60.15 | 61.59 | 60.15 | 60.26 | 446,067 | -0.03(-0.05%) |
Sep 27, 2023 | 59.33 | 61.04 | 59.33 | 60.29 | 238,341 | +1.31(+2.21%) |
Sep 26, 2023 | 59.03 | 59.35 | 58.69 | 58.98 | 305,964 | -0.35(-0.59%) |
Sep 25, 2023 | 58.42 | 59.85 | 59.22 | 59.33 | 270,555 | +0.56(+0.95%) |
Sep 22, 2023 | 58.61 | 59.18 | 58.24 | 58.78 | 205,741 | +0.14(+0.24%) |
Sep 21, 2023 | 58.76 | 58.96 | 58.13 | 58.64 | 400,829 | -0.42(-0.71%) |
Sep 20, 2023 | 59.37 | 59.72 | 58.83 | 59.05 | 380,862 | +0.02(+0.03%) |
Sep 19, 2023 | 59.20 | 59.49 | 58.53 | 59.03 | 338,530 | -0.44(-0.74%) |
Sep 18, 2023 | 59.50 | 59.92 | 58.71 | 59.47 | 350,782 | +0.00(+0.00%) |
Sep 15, 2023 | 58.62 | 60.18 | 57.66 | 59.47 | 1,617,224 | +1.18(+2.02%) |
Sep 14, 2023 | 57.10 | 58.31 | 57.00 | 58.30 | 558,549 | +1.74(+3.09%) |
Sep 13, 2023 | 56.98 | 57.13 | 56.31 | 56.55 | 235,704 | -0.66(-1.15%) |
Sep 12, 2023 | 57.47 | 57.91 | 57.07 | 57.21 | 142,464 | -0.52(-0.90%) |
Sep 11, 2023 | 57.23 | 58.01 | 57.10 | 57.73 | 211,465 | +0.86(+1.51%) |
Sep 08, 2023 | 56.90 | 57.09 | 56.20 | 56.87 | 206,677 | +0.17(+0.30%) |
Sep 07, 2023 | 57.21 | 57.32 | 56.32 | 56.70 | 266,408 | -0.61(-1.06%) |
Sep 06, 2023 | 57.76 | 58.56 | 57.14 | 57.31 | 208,106 | -0.16(-0.28%) |
Sep 05, 2023 | 59.68 | 59.91 | 56.59 | 57.47 | 401,155 | -2.73(-4.54%) |
Sep 01, 2023 | 61.42 | 61.63 | 60.19 | 60.20 | 259,607 | -0.57(-0.94%) |
Aug 31, 2023 | 60.89 | 61.53 | 60.71 | 60.77 | 434,838 | +0.02(+0.03%) |
Aug 30, 2023 | 60.14 | 61.00 | 60.07 | 60.75 | 192,881 | +0.75(+1.25%) |
Aug 29, 2023 | 58.90 | 60.03 | 58.56 | 60.00 | 207,025 | +0.90(+1.52%) |
Aug 28, 2023 | 58.49 | 59.11 | 58.49 | 59.10 | 374,194 | +0.82(+1.40%) |
Aug 25, 2023 | 58.25 | 58.53 | 57.58 | 58.29 | 412,691 | +0.47(+0.81%) |
Aug 24, 2023 | 58.69 | 59.47 | 57.67 | 57.82 | 386,592 | -1.26(-2.13%) |
Aug 23, 2023 | 59.64 | 59.64 | 59.02 | 59.07 | 329,891 | -0.35(-0.59%) |
Aug 22, 2023 | 59.78 | 60.22 | 59.41 | 59.42 | 342,941 | -0.15(-0.25%) |
Aug 21, 2023 | 60.12 | 60.33 | 59.47 | 59.57 | 421,855 | -0.55(-0.91%) |
Aug 18, 2023 | 59.42 | 60.31 | 59.42 | 60.12 | 240,389 | +0.30(+0.50%) |
Aug 17, 2023 | 60.36 | 60.98 | 59.69 | 59.82 | 310,008 | -0.51(-0.84%) |
Aug 16, 2023 | 61.02 | 61.98 | 60.26 | 60.33 | 432,981 | -0.64(-1.04%) |
Aug 15, 2023 | 60.28 | 61.10 | 59.74 | 60.97 | 182,482 | +0.54(+0.89%) |
Aug 14, 2023 | 59.50 | 60.70 | 59.21 | 60.43 | 321,991 | +0.87(+1.45%) |
Aug 11, 2023 | 59.38 | 59.71 | 59.38 | 59.56 | 257,826 | +0.18(+0.30%) |
Aug 10, 2023 | 59.78 | 60.23 | 59.04 | 59.38 | 243,114 | -0.29(-0.48%) |
Aug 09, 2023 | 59.70 | 59.94 | 59.34 | 59.67 | 209,233 | +0.08(+0.13%) |
Aug 08, 2023 | 59.90 | 59.92 | 58.79 | 59.59 | 156,475 | -0.78(-1.29%) |
Aug 07, 2023 | 59.99 | 60.56 | 59.59 | 60.37 | 228,229 | +0.43(+0.71%) |
Aug 04, 2023 | 60.07 | 60.42 | 59.43 | 59.94 | 222,586 | -0.25(-0.41%) |
Aug 03, 2023 | 60.40 | 60.52 | 59.46 | 60.19 | 241,154 | -0.52(-0.85%) |
Aug 02, 2023 | 61.30 | 61.53 | 60.66 | 60.71 | 216,511 | -0.90(-1.45%) |
Aug 01, 2023 | 61.04 | 61.64 | 60.57 | 61.60 | 261,312 | +0.80(+1.31%) |
Jul 31, 2023 | 60.54 | 60.84 | 59.31 | 60.81 | 447,221 | -0.31(-0.50%) |
Jul 28, 2023 | 61.87 | 62.24 | 61.03 | 61.12 | 210,069 | -0.34(-0.55%) |
Jul 27, 2023 | 63.61 | 64.56 | 61.22 | 61.46 | 290,464 | -0.22(-0.36%) |
Jul 26, 2023 | 61.77 | 62.11 | 61.49 | 61.67 | 235,155 | -0.32(-0.51%) |
Jul 25, 2023 | 61.92 | 62.47 | 61.84 | 61.99 | 186,395 | -0.36(-0.57%) |
Jul 24, 2023 | 62.86 | 63.47 | 62.27 | 62.35 | 129,137 | -0.39(-0.62%) |
Jul 21, 2023 | 63.42 | 63.94 | 62.69 | 62.74 | 327,157 | -0.56(-0.88%) |
Jul 20, 2023 | 62.76 | 64.20 | 62.12 | 63.30 | 363,720 | +1.21(+1.96%) |
Jul 19, 2023 | 63.18 | 63.66 | 61.71 | 62.08 | 331,048 | -1.22(-1.93%) |
Jul 18, 2023 | 62.92 | 63.52 | 62.42 | 63.31 | 409,203 | +0.12(+0.19%) |
Jul 17, 2023 | 63.23 | 63.51 | 62.67 | 63.19 | 330,815 | -0.26(-0.41%) |
Jul 14, 2023 | 63.80 | 63.80 | 62.83 | 63.45 | 314,660 | -0.15(-0.23%) |
Jul 13, 2023 | 63.60 | 64.21 | 63.28 | 63.60 | 302,076 | +0.04(+0.06%) |
Jul 12, 2023 | 64.58 | 65.03 | 63.55 | 63.56 | 293,467 | +0.02(+0.03%) |
Jul 11, 2023 | 63.45 | 64.41 | 62.98 | 63.54 | 226,191 | +0.28(+0.44%) |
Jul 10, 2023 | 62.39 | 63.35 | 62.06 | 63.26 | 186,721 | +0.80(+1.27%) |
Jul 07, 2023 | 62.60 | 63.44 | 62.34 | 62.46 | 318,045 | +0.10(+0.16%) |
Jul 06, 2023 | 62.39 | 62.58 | 61.68 | 62.36 | 199,088 | -0.50(-0.79%) |
Jul 05, 2023 | 63.70 | 63.70 | 62.83 | 62.86 | 229,535 | -1.31(-2.05%) |
Jul 03, 2023 | 63.35 | 64.28 | 63.35 | 64.17 | 115,871 | +0.44(+0.69%) |
Jun 30, 2023 | 64.12 | 64.41 | 63.73 | 63.73 | 394,568 | +0.13(+0.20%) |
Jun 29, 2023 | 62.70 | 63.81 | 62.70 | 63.61 | 362,719 | +0.85(+1.35%) |
Jun 28, 2023 | 62.82 | 63.15 | 62.69 | 62.76 | 305,292 | +0.03(+0.05%) |
Jun 27, 2023 | 61.86 | 62.92 | 61.86 | 62.73 | 155,333 | +0.91(+1.47%) |
Jun 26, 2023 | 61.70 | 62.61 | 61.51 | 61.82 | 170,000 | +0.12(+0.19%) |
Jun 23, 2023 | 61.47 | 62.02 | 60.76 | 61.70 | 621,151 | -0.61(-0.97%) |
Jun 22, 2023 | 62.58 | 62.58 | 61.65 | 62.31 | 300,982 | -0.40(-0.63%) |
Jun 21, 2023 | 61.32 | 63.03 | 61.21 | 62.71 | 271,245 | +0.94(+1.51%) |
Jun 20, 2023 | 61.43 | 62.30 | 61.28 | 61.77 | 245,946 | -0.17(-0.27%) |
Jun 16, 2023 | 62.34 | 62.36 | 60.71 | 61.94 | 948,013 | +0.09(+0.14%) |
Jun 15, 2023 | 61.24 | 61.93 | 61.03 | 61.85 | 323,050 | +0.42(+0.68%) |
Jun 14, 2023 | 61.85 | 62.03 | 61.08 | 61.44 | 498,956 | -0.27(-0.44%) |
Jun 13, 2023 | 60.94 | 61.86 | 60.84 | 61.70 | 410,047 | +0.74(+1.21%) |
Jun 12, 2023 | 59.82 | 61.12 | 59.49 | 60.97 | 279,590 | +1.12(+1.88%) |
Jun 09, 2023 | 60.11 | 60.22 | 59.36 | 59.84 | 354,344 | -0.61(-1.00%) |
Jun 08, 2023 | 59.81 | 60.61 | 59.54 | 60.45 | 286,754 | +0.51(+0.85%) |
Jun 07, 2023 | 58.00 | 60.17 | 57.54 | 59.94 | 331,740 | +2.47(+4.30%) |
Jun 06, 2023 | 56.55 | 58.10 | 56.10 | 57.47 | 298,158 | +0.82(+1.44%) |
Jun 05, 2023 | 57.61 | 57.61 | 55.61 | 56.66 | 551,735 | -1.19(-2.06%) |
Jun 02, 2023 | 55.22 | 58.09 | 55.22 | 57.85 | 480,344 | +3.39(+6.23%) |
Jun 01, 2023 | 53.03 | 54.46 | 52.76 | 54.46 | 447,189 | +1.71(+3.25%) |
May 31, 2023 | 52.85 | 53.27 | 52.16 | 52.75 | 481,216 | -0.18(-0.34%) |
May 30, 2023 | 53.97 | 54.30 | 52.88 | 52.92 | 210,470 | -1.01(-1.86%) |
May 26, 2023 | 53.25 | 54.07 | 53.09 | 53.93 | 171,345 | +0.81(+1.52%) |
May 25, 2023 | 52.39 | 53.17 | 52.15 | 53.12 | 248,285 | +0.58(+1.10%) |
May 24, 2023 | 53.23 | 53.23 | 52.33 | 52.55 | 270,328 | -0.73(-1.36%) |
May 23, 2023 | 54.07 | 54.07 | 53.02 | 53.27 | 319,355 | -1.15(-2.12%) |
May 22, 2023 | 54.26 | 54.94 | 53.90 | 54.43 | 234,950 | +0.08(+0.15%) |
May 19, 2023 | 54.80 | 55.09 | 54.01 | 54.35 | 264,908 | +0.21(+0.39%) |
May 18, 2023 | 52.84 | 54.31 | 52.52 | 54.14 | 202,177 | +1.07(+2.01%) |
May 17, 2023 | 52.42 | 53.40 | 52.31 | 53.07 | 236,757 | +1.02(+1.97%) |
May 16, 2023 | 52.60 | 52.62 | 51.95 | 52.05 | 147,452 | -0.68(-1.28%) |
May 15, 2023 | 52.14 | 52.94 | 52.00 | 52.73 | 159,193 | +0.73(+1.39%) |
May 12, 2023 | 51.66 | 52.37 | 51.56 | 52.00 | 188,462 | +0.36(+0.69%) |
May 11, 2023 | 50.98 | 51.65 | 50.98 | 51.64 | 213,272 | +0.10(+0.19%) |
May 10, 2023 | 52.78 | 52.80 | 51.12 | 51.54 | 197,078 | -0.65(-1.24%) |
May 09, 2023 | 52.13 | 52.73 | 51.91 | 52.19 | 233,391 | -0.45(-0.85%) |
May 08, 2023 | 52.52 | 52.65 | 51.71 | 52.64 | 142,285 | +0.24(+0.45%) |
May 05, 2023 | 52.09 | 52.59 | 51.65 | 52.40 | 272,033 | +0.92(+1.80%) |
May 04, 2023 | 52.74 | 52.74 | 50.38 | 51.47 | 397,743 | -1.77(-3.32%) |
May 03, 2023 | 53.59 | 54.58 | 53.11 | 53.24 | 526,251 | +0.23(+0.43%) |
May 02, 2023 | 51.72 | 53.47 | 51.01 | 53.01 | 549,117 | +1.51(+2.93%) |