Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.64 | 58.09 | 58.09 | 57.84 | 314,234 | +0.20(+0.35%) |
Mar 27, 2024 | 56.93 | 57.68 | 56.88 | 57.64 | 562,740 | +1.00(+1.77%) |
Mar 26, 2024 | 56.86 | 57.20 | 56.33 | 56.64 | 507,295 | -0.14(-0.25%) |
Mar 25, 2024 | 56.50 | 57.15 | 56.41 | 56.78 | 416,512 | +0.35(+0.62%) |
Mar 22, 2024 | 57.38 | 57.54 | 56.30 | 56.43 | 447,722 | -0.84(-1.47%) |
Mar 21, 2024 | 56.87 | 57.33 | 56.62 | 57.27 | 466,745 | +0.69(+1.22%) |
Mar 20, 2024 | 56.83 | 56.88 | 56.19 | 56.58 | 293,631 | -0.32(-0.56%) |
Mar 19, 2024 | 55.98 | 57.05 | 55.98 | 56.90 | 618,820 | +1.01(+1.81%) |
Mar 18, 2024 | 56.92 | 56.92 | 55.86 | 55.89 | 875,889 | -1.10(-1.93%) |
Mar 15, 2024 | 56.59 | 57.49 | 56.59 | 56.99 | 904,444 | +0.13(+0.23%) |
Mar 14, 2024 | 57.61 | 57.62 | 56.49 | 56.86 | 444,111 | -0.91(-1.58%) |
Mar 13, 2024 | 57.74 | 58.30 | 57.63 | 57.77 | 530,006 | +0.14(+0.24%) |
Mar 12, 2024 | 57.54 | 57.74 | 57.23 | 57.63 | 267,178 | +0.10(+0.17%) |
Mar 11, 2024 | 57.22 | 57.90 | 57.11 | 57.53 | 373,981 | -0.02(-0.03%) |
Mar 08, 2024 | 57.68 | 58.08 | 57.45 | 57.55 | 300,376 | +0.05(+0.09%) |
Mar 07, 2024 | 57.07 | 57.54 | 56.83 | 57.50 | 264,048 | +0.94(+1.66%) |
Mar 06, 2024 | 57.04 | 57.12 | 56.21 | 56.56 | 442,198 | -0.22(-0.39%) |
Mar 05, 2024 | 56.57 | 57.16 | 56.41 | 56.78 | 355,379 | +0.08(+0.14%) |
Mar 04, 2024 | 56.93 | 57.35 | 56.68 | 56.70 | 365,142 | -0.01(-0.02%) |
Mar 01, 2024 | 56.55 | 56.80 | 56.25 | 56.71 | 472,724 | +0.03(+0.05%) |
Feb 29, 2024 | 56.81 | 57.11 | 56.49 | 56.68 | 608,081 | +0.13(+0.23%) |
Feb 28, 2024 | 56.06 | 56.78 | 55.76 | 56.55 | 517,045 | +0.20(+0.35%) |
Feb 27, 2024 | 56.64 | 56.89 | 56.20 | 56.35 | 422,419 | -0.07(-0.12%) |
Feb 26, 2024 | 56.82 | 57.07 | 56.15 | 56.42 | 437,563 | -0.52(-0.91%) |
Feb 23, 2024 | 57.31 | 57.31 | 56.69 | 56.94 | 442,946 | -0.16(-0.28%) |
Feb 22, 2024 | 56.23 | 57.12 | 56.04 | 57.09 | 477,459 | +1.01(+1.80%) |
Feb 21, 2024 | 55.86 | 56.38 | 55.56 | 56.08 | 576,223 | +0.28(+0.50%) |
Feb 20, 2024 | 54.51 | 55.87 | 54.14 | 55.81 | 728,491 | +0.65(+1.19%) |
Feb 16, 2024 | 56.46 | 56.50 | 54.74 | 55.15 | 830,196 | -1.55(-2.73%) |
Feb 15, 2024 | 55.23 | 58.11 | 54.63 | 56.70 | 750,020 | +1.17(+2.11%) |
Feb 14, 2024 | 55.16 | 55.91 | 54.94 | 55.53 | 611,555 | +0.39(+0.70%) |
Feb 13, 2024 | 55.74 | 55.89 | 54.82 | 55.14 | 435,072 | -1.45(-2.56%) |
Feb 12, 2024 | 56.53 | 57.04 | 56.50 | 56.59 | 352,475 | +0.15(+0.26%) |
Feb 09, 2024 | 56.18 | 56.48 | 55.96 | 56.44 | 309,626 | +0.06(+0.11%) |
Feb 08, 2024 | 56.03 | 56.54 | 55.66 | 56.38 | 328,397 | +0.36(+0.64%) |
Feb 07, 2024 | 56.27 | 56.27 | 55.64 | 56.02 | 304,617 | +0.08(+0.14%) |
Feb 06, 2024 | 55.93 | 56.20 | 55.71 | 55.94 | 310,216 | -0.18(-0.32%) |
Feb 05, 2024 | 56.03 | 56.53 | 55.73 | 56.12 | 277,880 | -0.32(-0.56%) |
Feb 02, 2024 | 56.41 | 56.75 | 55.74 | 56.44 | 285,860 | -0.45(-0.78%) |
Feb 01, 2024 | 56.72 | 56.98 | 56.29 | 56.89 | 303,030 | +0.50(+0.88%) |
Jan 31, 2024 | 57.94 | 58.08 | 56.36 | 56.39 | 811,312 | -1.54(-2.65%) |
Jan 30, 2024 | 57.41 | 58.25 | 56.99 | 57.93 | 398,070 | +0.33(+0.57%) |
Jan 29, 2024 | 57.56 | 57.70 | 57.21 | 57.60 | 320,735 | -0.19(-0.33%) |
Jan 26, 2024 | 57.67 | 57.79 | 57.26 | 57.79 | 255,487 | +0.42(+0.73%) |
Jan 25, 2024 | 57.69 | 57.87 | 56.93 | 57.37 | 301,356 | +0.36(+0.63%) |
Jan 24, 2024 | 57.67 | 57.98 | 56.94 | 57.01 | 287,578 | -0.44(-0.76%) |
Jan 23, 2024 | 58.19 | 58.39 | 57.34 | 57.45 | 470,489 | -0.32(-0.55%) |
Jan 22, 2024 | 56.84 | 57.81 | 56.60 | 57.77 | 501,958 | +0.92(+1.62%) |
Jan 19, 2024 | 56.56 | 57.09 | 55.99 | 56.85 | 391,812 | +0.43(+0.76%) |
Jan 18, 2024 | 55.58 | 56.43 | 55.27 | 56.42 | 462,690 | +0.94(+1.70%) |
Jan 17, 2024 | 55.48 | 55.85 | 55.07 | 55.48 | 232,978 | -0.51(-0.90%) |
Jan 16, 2024 | 56.20 | 56.26 | 55.50 | 55.98 | 328,803 | -0.50(-0.88%) |
Jan 12, 2024 | 57.35 | 57.49 | 56.29 | 56.48 | 271,444 | -0.50(-0.87%) |
Jan 11, 2024 | 56.85 | 57.10 | 56.40 | 56.98 | 271,091 | +0.13(+0.23%) |
Jan 10, 2024 | 57.28 | 57.41 | 56.66 | 56.85 | 352,567 | -0.44(-0.76%) |
Jan 09, 2024 | 57.05 | 57.35 | 56.78 | 57.28 | 286,963 | -0.24(-0.41%) |
Jan 08, 2024 | 57.25 | 57.84 | 57.07 | 57.52 | 356,402 | +0.04(+0.07%) |
Jan 05, 2024 | 56.20 | 57.63 | 56.14 | 57.48 | 1,062,589 | +1.04(+1.84%) |
Jan 04, 2024 | 56.13 | 56.77 | 55.95 | 56.44 | 464,012 | +0.31(+0.55%) |
Jan 03, 2024 | 56.20 | 56.71 | 55.77 | 56.13 | 378,988 | -0.35(-0.61%) |
Jan 02, 2024 | 55.37 | 57.22 | 55.37 | 56.48 | 489,755 | +1.11(+2.00%) |
Dec 29, 2023 | 55.73 | 56.00 | 55.35 | 55.37 | 389,182 | -0.48(-0.85%) |
Dec 28, 2023 | 55.60 | 56.20 | 55.60 | 55.85 | 347,782 | +0.10(+0.18%) |
Dec 27, 2023 | 55.98 | 56.15 | 55.50 | 55.75 | 344,545 | +0.07(+0.12%) |
Dec 26, 2023 | 55.65 | 55.89 | 55.40 | 55.68 | 227,944 | +0.03(+0.05%) |
Dec 22, 2023 | 55.98 | 56.21 | 55.42 | 55.65 | 269,337 | +0.10(+0.18%) |
Dec 21, 2023 | 55.42 | 55.67 | 54.91 | 55.55 | 351,471 | +0.60(+1.10%) |
Dec 20, 2023 | 55.23 | 55.57 | 54.87 | 54.94 | 399,960 | -0.72(-1.30%) |
Dec 19, 2023 | 55.72 | 56.04 | 55.45 | 55.67 | 320,311 | +0.19(+0.34%) |
Dec 18, 2023 | 55.57 | 55.93 | 55.20 | 55.48 | 443,322 | +0.70(+1.28%) |
Dec 15, 2023 | 55.72 | 56.05 | 54.52 | 54.77 | 1,215,722 | -1.01(-1.81%) |
Dec 14, 2023 | 56.65 | 57.28 | 55.63 | 55.79 | 566,200 | -0.29(-0.51%) |
Dec 13, 2023 | 53.21 | 56.15 | 53.08 | 56.07 | 832,183 | +2.78(+5.23%) |
Dec 12, 2023 | 54.00 | 54.00 | 53.19 | 53.29 | 323,683 | -0.72(-1.34%) |
Dec 11, 2023 | 54.00 | 54.26 | 53.81 | 54.01 | 323,329 | +0.01(+0.02%) |
Dec 08, 2023 | 54.48 | 54.83 | 53.83 | 54.00 | 387,877 | -0.54(-0.98%) |
Dec 07, 2023 | 53.15 | 54.55 | 52.87 | 54.54 | 586,981 | +0.63(+1.18%) |
Dec 06, 2023 | 54.38 | 54.82 | 53.84 | 53.90 | 487,717 | -0.22(-0.40%) |
Dec 05, 2023 | 55.27 | 55.66 | 53.94 | 54.12 | 546,764 | -1.51(-2.71%) |
Dec 04, 2023 | 55.20 | 55.87 | 55.20 | 55.63 | 314,852 | +0.21(+0.38%) |
Dec 01, 2023 | 54.54 | 55.46 | 54.26 | 55.42 | 504,178 | +0.75(+1.38%) |
Nov 30, 2023 | 54.74 | 55.11 | 54.42 | 54.67 | 602,519 | -0.01(-0.02%) |
Nov 29, 2023 | 54.33 | 55.00 | 54.18 | 54.68 | 460,672 | +0.56(+1.04%) |
Nov 28, 2023 | 54.72 | 54.82 | 53.82 | 54.11 | 422,279 | -0.77(-1.41%) |
Nov 27, 2023 | 54.71 | 54.99 | 54.29 | 54.88 | 510,192 | -0.09(-0.16%) |
Nov 24, 2023 | 55.05 | 55.24 | 54.84 | 54.97 | 93,838 | +0.13(+0.24%) |
Nov 22, 2023 | 54.81 | 55.28 | 54.65 | 54.84 | 286,438 | +0.29(+0.53%) |
Nov 21, 2023 | 54.63 | 54.90 | 54.22 | 54.56 | 417,076 | -0.08(-0.15%) |
Nov 20, 2023 | 54.47 | 54.66 | 53.63 | 54.64 | 334,602 | -0.01(-0.02%) |
Nov 17, 2023 | 54.75 | 54.85 | 54.46 | 54.65 | 286,594 | +0.18(+0.33%) |
Nov 16, 2023 | 54.79 | 54.95 | 54.09 | 54.47 | 257,955 | -0.48(-0.87%) |
Nov 15, 2023 | 54.42 | 55.16 | 54.36 | 54.94 | 466,866 | +0.54(+0.98%) |
Nov 14, 2023 | 53.52 | 54.52 | 53.12 | 54.41 | 474,726 | +1.61(+3.04%) |
Nov 13, 2023 | 53.33 | 53.38 | 52.39 | 52.80 | 365,648 | -0.69(-1.30%) |
Nov 10, 2023 | 53.39 | 53.60 | 53.07 | 53.50 | 266,310 | +0.22(+0.41%) |
Nov 09, 2023 | 53.99 | 54.26 | 53.12 | 53.28 | 277,327 | -0.31(-0.57%) |
Nov 08, 2023 | 53.65 | 53.75 | 53.36 | 53.59 | 306,593 | -0.05(-0.09%) |
Nov 07, 2023 | 54.07 | 54.09 | 53.47 | 53.63 | 257,215 | -0.60(-1.10%) |
Nov 06, 2023 | 54.22 | 54.34 | 53.82 | 54.23 | 487,483 | +0.13(+0.24%) |
Nov 03, 2023 | 54.16 | 54.47 | 53.75 | 54.11 | 313,730 | +0.65(+1.21%) |
Nov 02, 2023 | 53.51 | 53.95 | 53.13 | 53.46 | 531,029 | +0.27(+0.52%) |
Nov 01, 2023 | 53.04 | 54.43 | 52.22 | 53.18 | 1,097,657 | +2.32(+4.56%) |
Oct 31, 2023 | 50.54 | 51.21 | 50.54 | 50.87 | 628,705 | +0.52(+1.03%) |
Oct 30, 2023 | 50.03 | 50.59 | 49.99 | 50.35 | 425,687 | +0.64(+1.28%) |
Oct 27, 2023 | 49.99 | 50.34 | 49.48 | 49.71 | 333,303 | -0.22(-0.43%) |
Oct 26, 2023 | 49.59 | 50.53 | 49.24 | 49.92 | 555,549 | +0.37(+0.75%) |
Oct 25, 2023 | 49.33 | 49.83 | 49.12 | 49.55 | 550,674 | -0.10(-0.20%) |
Oct 24, 2023 | 49.61 | 49.70 | 49.07 | 49.65 | 549,131 | +0.44(+0.90%) |
Oct 23, 2023 | 49.74 | 49.89 | 49.20 | 49.21 | 569,428 | -0.81(-1.63%) |
Oct 20, 2023 | 51.31 | 51.31 | 50.00 | 50.02 | 385,237 | -1.21(-2.36%) |
Oct 19, 2023 | 51.52 | 52.19 | 51.04 | 51.23 | 433,652 | -0.89(-1.71%) |
Oct 18, 2023 | 52.63 | 52.83 | 52.10 | 52.12 | 290,131 | -0.86(-1.63%) |
Oct 17, 2023 | 52.22 | 53.01 | 52.08 | 52.99 | 530,952 | +0.40(+0.77%) |
Oct 16, 2023 | 52.41 | 52.64 | 52.03 | 52.58 | 634,869 | +0.69(+1.32%) |
Oct 13, 2023 | 51.57 | 52.05 | 51.52 | 51.90 | 373,743 | +0.45(+0.88%) |
Oct 12, 2023 | 53.03 | 53.03 | 51.08 | 51.45 | 512,423 | -1.53(-2.89%) |
Oct 11, 2023 | 53.08 | 53.44 | 52.69 | 52.98 | 396,468 | +0.02(+0.04%) |
Oct 10, 2023 | 53.38 | 53.71 | 52.92 | 52.96 | 502,861 | -0.13(-0.24%) |
Oct 09, 2023 | 52.35 | 53.18 | 51.88 | 53.08 | 422,200 | +0.74(+1.41%) |
Oct 06, 2023 | 52.58 | 52.74 | 51.91 | 52.35 | 577,787 | -0.26(-0.49%) |
Oct 05, 2023 | 52.86 | 53.15 | 52.36 | 52.60 | 492,942 | -0.31(-0.59%) |
Oct 04, 2023 | 52.74 | 53.07 | 52.18 | 52.92 | 486,893 | +0.40(+0.77%) |
Oct 03, 2023 | 52.38 | 52.80 | 52.13 | 52.52 | 418,238 | -0.30(-0.58%) |
Oct 02, 2023 | 53.29 | 53.40 | 52.69 | 52.82 | 425,410 | -0.54(-1.01%) |
Sep 29, 2023 | 53.60 | 53.70 | 53.03 | 53.36 | 506,727 | +0.19(+0.35%) |
Sep 28, 2023 | 52.62 | 53.57 | 52.46 | 53.17 | 605,394 | +0.69(+1.31%) |
Sep 27, 2023 | 52.96 | 53.05 | 52.08 | 52.49 | 466,455 | -0.17(-0.32%) |
Sep 26, 2023 | 53.14 | 53.25 | 52.55 | 52.65 | 360,190 | -0.71(-1.32%) |
Sep 25, 2023 | 53.08 | 53.51 | 53.28 | 53.36 | 250,891 | +0.32(+0.61%) |
Sep 22, 2023 | 53.34 | 53.91 | 52.95 | 53.04 | 288,132 | -0.28(-0.53%) |
Sep 21, 2023 | 53.62 | 53.87 | 53.27 | 53.32 | 272,665 | -0.49(-0.91%) |
Sep 20, 2023 | 54.43 | 54.66 | 53.79 | 53.81 | 233,729 | -0.37(-0.69%) |
Sep 19, 2023 | 54.86 | 54.97 | 54.05 | 54.18 | 410,006 | -0.64(-1.16%) |
Sep 18, 2023 | 54.67 | 55.27 | 54.37 | 54.82 | 436,869 | +0.26(+0.47%) |
Sep 15, 2023 | 54.93 | 55.00 | 54.25 | 54.57 | 862,531 | -0.41(-0.75%) |
Sep 14, 2023 | 53.79 | 55.07 | 53.79 | 54.98 | 465,500 | +1.63(+3.05%) |
Sep 13, 2023 | 53.59 | 53.99 | 53.19 | 53.35 | 384,266 | -0.01(-0.02%) |
Sep 12, 2023 | 53.48 | 53.80 | 53.27 | 53.36 | 280,364 | -0.05(-0.09%) |
Sep 11, 2023 | 54.23 | 54.36 | 53.39 | 53.41 | 340,566 | -0.45(-0.84%) |
Sep 08, 2023 | 53.57 | 54.11 | 53.37 | 53.86 | 275,769 | +0.27(+0.51%) |
Sep 07, 2023 | 54.16 | 54.73 | 53.51 | 53.59 | 711,841 | -0.62(-1.14%) |
Sep 06, 2023 | 54.66 | 54.89 | 54.10 | 54.20 | 383,342 | -0.45(-0.83%) |
Sep 05, 2023 | 56.05 | 56.05 | 54.58 | 54.66 | 430,022 | -1.85(-3.27%) |
Sep 01, 2023 | 56.86 | 56.86 | 56.37 | 56.50 | 382,146 | +0.10(+0.17%) |
Aug 31, 2023 | 57.16 | 57.38 | 56.24 | 56.40 | 451,043 | -0.78(-1.36%) |
Aug 30, 2023 | 56.87 | 57.39 | 56.61 | 57.18 | 450,443 | +0.29(+0.52%) |
Aug 29, 2023 | 56.27 | 56.96 | 55.98 | 56.88 | 378,638 | +0.79(+1.40%) |
Aug 28, 2023 | 55.81 | 56.49 | 55.81 | 56.10 | 427,972 | +0.56(+1.01%) |
Aug 25, 2023 | 55.30 | 55.70 | 55.01 | 55.54 | 297,048 | +0.63(+1.14%) |
Aug 24, 2023 | 54.71 | 55.45 | 54.71 | 54.91 | 297,579 | +0.04(+0.07%) |
Aug 23, 2023 | 55.16 | 55.16 | 54.67 | 54.87 | 246,463 | -0.13(-0.23%) |
Aug 22, 2023 | 54.70 | 55.10 | 54.35 | 55.00 | 396,810 | +0.34(+0.63%) |
Aug 21, 2023 | 54.66 | 54.99 | 54.25 | 54.66 | 443,083 | -0.09(-0.16%) |
Aug 18, 2023 | 54.61 | 55.01 | 54.52 | 54.74 | 440,394 | +0.02(+0.04%) |
Aug 17, 2023 | 54.53 | 55.26 | 54.53 | 54.72 | 600,890 | +0.25(+0.45%) |
Aug 16, 2023 | 54.70 | 55.17 | 54.32 | 54.48 | 378,254 | -0.32(-0.59%) |
Aug 15, 2023 | 54.99 | 55.19 | 54.66 | 54.80 | 323,254 | -0.68(-1.22%) |
Aug 14, 2023 | 55.63 | 55.79 | 55.07 | 55.48 | 411,055 | -0.15(-0.26%) |
Aug 11, 2023 | 55.44 | 55.90 | 55.44 | 55.63 | 274,408 | -0.16(-0.28%) |
Aug 10, 2023 | 55.93 | 56.28 | 55.67 | 55.78 | 385,921 | +0.19(+0.34%) |
Aug 09, 2023 | 55.34 | 55.77 | 55.10 | 55.60 | 397,179 | +0.23(+0.41%) |
Aug 08, 2023 | 55.61 | 55.77 | 55.11 | 55.37 | 444,470 | -0.88(-1.56%) |
Aug 07, 2023 | 56.11 | 56.83 | 56.11 | 56.25 | 356,254 | +0.15(+0.26%) |
Aug 04, 2023 | 56.53 | 56.73 | 55.95 | 56.10 | 431,020 | -0.11(-0.19%) |
Aug 03, 2023 | 56.12 | 56.81 | 55.83 | 56.21 | 580,915 | -0.30(-0.53%) |
Aug 02, 2023 | 57.58 | 57.58 | 56.20 | 56.51 | 707,441 | -1.59(-2.73%) |
Aug 01, 2023 | 56.23 | 59.33 | 55.76 | 58.10 | 1,127,535 | +1.04(+1.82%) |
Jul 31, 2023 | 57.55 | 57.73 | 56.86 | 57.06 | 4,435,945 | -0.22(-0.39%) |
Jul 28, 2023 | 57.42 | 57.59 | 56.76 | 57.28 | 636,446 | +0.33(+0.58%) |
Jul 27, 2023 | 57.51 | 57.64 | 56.80 | 56.95 | 465,578 | -0.13(-0.22%) |
Jul 26, 2023 | 57.27 | 57.48 | 56.80 | 57.08 | 571,746 | -0.43(-0.74%) |
Jul 25, 2023 | 56.64 | 57.74 | 56.46 | 57.50 | 490,373 | +0.85(+1.49%) |
Jul 24, 2023 | 56.73 | 57.09 | 56.30 | 56.66 | 532,690 | -0.08(-0.14%) |
Jul 21, 2023 | 56.82 | 57.08 | 56.48 | 56.73 | 398,740 | -0.09(-0.15%) |
Jul 20, 2023 | 57.22 | 57.36 | 56.47 | 56.82 | 431,043 | +0.02(+0.03%) |
Jul 19, 2023 | 57.05 | 57.39 | 56.59 | 56.80 | 684,797 | -0.21(-0.38%) |
Jul 18, 2023 | 56.04 | 57.14 | 56.04 | 57.02 | 641,309 | +0.81(+1.44%) |
Jul 17, 2023 | 55.91 | 56.39 | 55.64 | 56.21 | 657,931 | -0.06(-0.10%) |
Jul 14, 2023 | 56.45 | 56.66 | 55.49 | 56.27 | 698,438 | -0.11(-0.19%) |
Jul 13, 2023 | 56.14 | 56.39 | 55.73 | 56.37 | 388,105 | +0.21(+0.38%) |
Jul 12, 2023 | 55.94 | 56.22 | 55.73 | 56.16 | 566,632 | +0.91(+1.66%) |
Jul 11, 2023 | 55.18 | 55.47 | 54.88 | 55.25 | 582,423 | +0.25(+0.46%) |
Jul 10, 2023 | 55.16 | 55.80 | 54.57 | 54.99 | 620,263 | -0.54(-0.96%) |
Jul 07, 2023 | 54.90 | 55.96 | 54.90 | 55.53 | 1,206,293 | +0.22(+0.40%) |
Jul 06, 2023 | 54.85 | 55.39 | 54.49 | 55.30 | 707,237 | -0.19(-0.35%) |
Jul 05, 2023 | 57.46 | 57.68 | 55.43 | 55.50 | 485,831 | -2.62(-4.50%) |
Jul 03, 2023 | 57.41 | 58.26 | 57.29 | 58.12 | 272,862 | +0.69(+1.20%) |
Jun 30, 2023 | 57.46 | 57.89 | 57.18 | 57.43 | 378,874 | +0.15(+0.25%) |
Jun 29, 2023 | 56.53 | 57.31 | 56.16 | 57.28 | 299,143 | +0.82(+1.45%) |
Jun 28, 2023 | 56.78 | 56.82 | 55.69 | 56.46 | 501,839 | -0.41(-0.72%) |
Jun 27, 2023 | 56.46 | 57.08 | 55.82 | 56.87 | 410,656 | +0.70(+1.25%) |
Jun 26, 2023 | 55.68 | 56.51 | 55.68 | 56.17 | 346,362 | +0.38(+0.68%) |
Jun 23, 2023 | 55.95 | 56.33 | 55.27 | 55.79 | 652,276 | -0.63(-1.12%) |
Jun 22, 2023 | 57.13 | 57.13 | 55.93 | 56.42 | 566,207 | -0.57(-1.01%) |
Jun 21, 2023 | 57.18 | 57.64 | 56.58 | 57.00 | 592,746 | -0.51(-0.88%) |
Jun 20, 2023 | 58.41 | 58.60 | 57.49 | 57.50 | 747,996 | -1.51(-2.56%) |
Jun 16, 2023 | 58.71 | 59.01 | 58.11 | 59.01 | 1,351,337 | +0.27(+0.46%) |
Jun 15, 2023 | 58.13 | 58.75 | 57.58 | 58.74 | 526,025 | +0.53(+0.90%) |
Jun 14, 2023 | 59.90 | 60.06 | 57.95 | 58.21 | 716,867 | -1.41(-2.37%) |
Jun 13, 2023 | 59.44 | 60.38 | 59.10 | 59.62 | 869,276 | +0.29(+0.49%) |
Jun 12, 2023 | 61.05 | 61.06 | 58.93 | 59.33 | 975,397 | -1.91(-3.11%) |
Jun 09, 2023 | 61.53 | 61.87 | 60.89 | 61.24 | 808,424 | -0.37(-0.60%) |
Jun 08, 2023 | 61.86 | 61.89 | 61.28 | 61.61 | 600,085 | -0.18(-0.30%) |
Jun 07, 2023 | 61.42 | 62.02 | 61.26 | 61.79 | 455,257 | +0.76(+1.24%) |
Jun 06, 2023 | 60.11 | 61.07 | 59.88 | 61.04 | 366,764 | +1.11(+1.85%) |
Jun 05, 2023 | 60.07 | 60.42 | 59.36 | 59.93 | 390,799 | -0.09(-0.15%) |
Jun 02, 2023 | 58.41 | 60.54 | 58.41 | 60.01 | 601,726 | +2.37(+4.12%) |
Jun 01, 2023 | 58.31 | 58.38 | 57.08 | 57.64 | 733,393 | -0.60(-1.04%) |
May 31, 2023 | 59.47 | 59.75 | 57.84 | 58.24 | 662,007 | -1.43(-2.40%) |
May 30, 2023 | 59.01 | 60.10 | 58.79 | 59.67 | 549,483 | +0.59(+1.00%) |
May 26, 2023 | 58.50 | 59.66 | 58.46 | 59.08 | 474,393 | +0.69(+1.18%) |
May 25, 2023 | 58.20 | 58.62 | 58.03 | 58.39 | 521,073 | -0.09(-0.15%) |
May 24, 2023 | 58.94 | 59.02 | 58.22 | 58.48 | 572,718 | -0.71(-1.20%) |
May 23, 2023 | 58.49 | 59.74 | 58.23 | 59.19 | 692,267 | +0.58(+1.00%) |
May 22, 2023 | 58.07 | 58.68 | 57.67 | 58.60 | 457,989 | +0.55(+0.96%) |
May 19, 2023 | 58.37 | 58.50 | 57.77 | 58.05 | 407,625 | +0.16(+0.27%) |
May 18, 2023 | 57.04 | 57.90 | 56.65 | 57.89 | 350,664 | +0.80(+1.40%) |
May 17, 2023 | 57.07 | 57.31 | 56.69 | 57.09 | 314,301 | +0.17(+0.29%) |
May 16, 2023 | 57.84 | 57.84 | 56.90 | 56.93 | 467,822 | -0.98(-1.70%) |
May 15, 2023 | 58.09 | 58.29 | 57.54 | 57.91 | 391,182 | -0.16(-0.27%) |
May 12, 2023 | 57.69 | 58.16 | 57.37 | 58.07 | 375,824 | +0.58(+1.02%) |
May 11, 2023 | 57.24 | 57.52 | 57.09 | 57.48 | 232,076 | -0.07(-0.12%) |
May 10, 2023 | 57.44 | 57.70 | 56.87 | 57.55 | 291,892 | +0.34(+0.60%) |
May 09, 2023 | 57.51 | 58.05 | 56.82 | 57.21 | 414,169 | -0.53(-0.91%) |
May 08, 2023 | 58.19 | 58.28 | 57.47 | 57.74 | 542,048 | -0.29(-0.50%) |
May 05, 2023 | 57.74 | 58.44 | 57.74 | 58.03 | 517,455 | +0.77(+1.35%) |
May 04, 2023 | 57.37 | 57.78 | 57.18 | 57.25 | 418,324 | -0.20(-0.35%) |
May 03, 2023 | 57.52 | 58.44 | 57.32 | 57.46 | 566,342 | -0.05(-0.08%) |
May 02, 2023 | 58.09 | 59.15 | 56.66 | 57.51 | 959,053 | -2.43(-4.06%) |
May 01, 2023 | 58.55 | 60.14 | 58.55 | 59.94 | 947,598 | +1.46(+2.49%) |
Apr 28, 2023 | 57.74 | 58.62 | 57.65 | 58.48 | 1,010,090 | +0.84(+1.46%) |
Apr 27, 2023 | 57.44 | 57.68 | 56.58 | 57.64 | 389,969 | +0.26(+0.45%) |
Apr 26, 2023 | 58.11 | 58.52 | 57.24 | 57.38 | 283,201 | -1.23(-2.09%) |
Apr 25, 2023 | 59.11 | 59.42 | 58.58 | 58.60 | 308,570 | -1.05(-1.76%) |
Apr 24, 2023 | 59.72 | 59.89 | 59.41 | 59.66 | 323,469 | +0.05(+0.08%) |
Apr 21, 2023 | 60.34 | 60.34 | 59.17 | 59.61 | 362,151 | -0.58(-0.96%) |
Apr 20, 2023 | 60.23 | 61.00 | 59.96 | 60.19 | 417,760 | +0.28(+0.47%) |
Apr 19, 2023 | 59.26 | 60.07 | 59.06 | 59.91 | 386,040 | +0.67(+1.12%) |
Apr 18, 2023 | 59.06 | 59.38 | 58.70 | 59.24 | 667,759 | +0.16(+0.28%) |
Apr 17, 2023 | 58.55 | 59.12 | 58.25 | 59.08 | 343,670 | +0.67(+1.14%) |
Apr 14, 2023 | 58.15 | 58.57 | 58.05 | 58.41 | 294,873 | +0.07(+0.12%) |
Apr 13, 2023 | 58.12 | 58.61 | 57.53 | 58.34 | 289,600 | +0.21(+0.37%) |
Apr 12, 2023 | 58.36 | 58.51 | 57.91 | 58.13 | 335,243 | +0.00(+0.00%) |
Apr 11, 2023 | 58.02 | 58.53 | 57.95 | 58.13 | 221,676 | +0.37(+0.63%) |
Apr 10, 2023 | 57.36 | 57.79 | 57.10 | 57.77 | 304,338 | +0.23(+0.40%) |
Apr 06, 2023 | 57.86 | 57.86 | 57.35 | 57.53 | 330,701 | -0.16(-0.28%) |
Apr 05, 2023 | 57.31 | 57.76 | 57.16 | 57.70 | 370,344 | +0.20(+0.35%) |
Apr 04, 2023 | 58.59 | 58.59 | 57.29 | 57.50 | 277,820 | -1.11(-1.89%) |