Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.87 | 59.89 | 58.76 | 58.78 | 2,162,815 | -0.63(-1.06%) |
Apr 29, 2024 | 59.54 | 59.58 | 59.33 | 59.41 | 1,529,127 | +0.29(+0.48%) |
Apr 26, 2024 | 59.10 | 59.47 | 58.98 | 59.13 | 1,176,913 | +0.07(+0.12%) |
Apr 25, 2024 | 59.02 | 59.32 | 58.68 | 59.06 | 1,307,524 | -0.32(-0.53%) |
Apr 24, 2024 | 59.03 | 59.42 | 58.65 | 59.37 | 1,177,872 | +0.08(+0.13%) |
Apr 23, 2024 | 58.85 | 59.38 | 58.66 | 59.30 | 1,757,157 | +0.68(+1.16%) |
Apr 22, 2024 | 58.37 | 58.87 | 58.25 | 58.62 | 2,991,333 | +0.74(+1.28%) |
Apr 19, 2024 | 57.70 | 57.98 | 57.46 | 57.88 | 1,456,396 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.09 | 56.45 | 57.06 | 1,480,935 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.86 | 56.35 | 56.52 | 1,767,230 | +0.22(+0.38%) |
Apr 16, 2024 | 56.68 | 56.72 | 56.25 | 56.30 | 1,925,776 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.14 | 57.10 | 57.15 | 1,681,738 | -0.66(-1.14%) |
Apr 12, 2024 | 58.41 | 58.57 | 57.75 | 57.81 | 1,579,542 | -1.04(-1.77%) |
Apr 11, 2024 | 59.40 | 59.44 | 58.56 | 58.85 | 1,500,521 | +0.16(+0.27%) |
Apr 10, 2024 | 58.84 | 58.87 | 58.37 | 58.69 | 1,704,132 | -1.01(-1.70%) |
Apr 09, 2024 | 59.54 | 59.80 | 59.44 | 59.71 | 1,547,361 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.47 | 59.17 | 59.32 | 1,423,730 | +0.24(+0.40%) |
Apr 05, 2024 | 58.94 | 59.30 | 58.81 | 59.08 | 2,034,401 | +0.41(+0.71%) |
Apr 04, 2024 | 59.35 | 59.60 | 58.59 | 58.66 | 2,610,566 | -0.69(-1.16%) |
Apr 03, 2024 | 59.73 | 59.75 | 59.24 | 59.35 | 1,790,717 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.50 | 59.82 | 2,184,601 | -0.38(-0.64%) |
Apr 01, 2024 | 59.80 | 60.28 | 59.65 | 60.20 | 2,324,031 | +0.32(+0.53%) |
Mar 28, 2024 | 59.76 | 59.98 | 59.74 | 59.89 | 2,204,995 | -0.06(-0.10%) |
Mar 27, 2024 | 59.98 | 60.07 | 59.71 | 59.95 | 1,744,784 | +0.48(+0.81%) |
Mar 26, 2024 | 59.55 | 59.63 | 59.28 | 59.46 | 1,658,630 | +0.56(+0.95%) |
Mar 25, 2024 | 59.12 | 59.42 | 58.90 | 58.90 | 1,836,254 | +0.28(+0.47%) |
Mar 22, 2024 | 58.52 | 59.00 | 58.41 | 58.63 | 2,995,540 | +0.21(+0.35%) |
Mar 21, 2024 | 58.97 | 59.18 | 58.37 | 58.42 | 4,432,703 | -0.77(-1.30%) |
Mar 20, 2024 | 58.97 | 59.38 | 58.57 | 59.19 | 2,350,461 | +0.08(+0.13%) |
Mar 19, 2024 | 58.83 | 59.20 | 58.73 | 59.11 | 3,259,224 | -0.07(-0.12%) |
Mar 18, 2024 | 59.37 | 59.56 | 58.99 | 59.18 | 4,854,542 | -0.73(-1.22%) |
Mar 15, 2024 | 60.08 | 60.43 | 59.40 | 59.91 | 4,776,267 | -0.21(-0.34%) |
Mar 14, 2024 | 60.52 | 60.75 | 59.82 | 60.11 | 12,080,582 | -3.49(-5.48%) |
Mar 13, 2024 | 62.80 | 63.68 | 62.75 | 63.60 | 1,375,872 | +1.24(+1.99%) |
Mar 12, 2024 | 62.05 | 62.44 | 61.81 | 62.36 | 785,856 | +0.20(+0.32%) |
Mar 11, 2024 | 61.93 | 62.31 | 61.64 | 62.16 | 2,563,159 | +1.00(+1.63%) |
Mar 08, 2024 | 60.95 | 61.33 | 60.91 | 61.17 | 1,411,406 | +0.45(+0.75%) |
Mar 07, 2024 | 59.98 | 60.77 | 59.98 | 60.71 | 2,184,383 | +1.00(+1.67%) |
Mar 06, 2024 | 59.89 | 60.30 | 59.58 | 59.72 | 1,199,945 | +0.46(+0.78%) |
Mar 05, 2024 | 59.37 | 59.73 | 59.14 | 59.26 | 1,462,182 | +0.04(+0.07%) |
Mar 04, 2024 | 59.12 | 59.54 | 58.99 | 59.22 | 1,361,251 | -0.07(-0.12%) |
Mar 01, 2024 | 59.67 | 59.67 | 59.08 | 59.29 | 1,603,133 | -0.20(-0.33%) |
Feb 29, 2024 | 60.39 | 60.39 | 58.91 | 59.48 | 3,070,455 | -2.05(-3.33%) |
Feb 28, 2024 | 61.34 | 61.65 | 61.08 | 61.53 | 2,085,723 | -0.60(-0.97%) |
Feb 27, 2024 | 61.88 | 62.15 | 61.66 | 62.13 | 1,385,632 | -0.04(-0.06%) |
Feb 26, 2024 | 62.37 | 62.41 | 61.99 | 62.17 | 1,765,561 | -0.27(-0.43%) |
Feb 23, 2024 | 62.50 | 62.58 | 62.21 | 62.44 | 2,228,904 | -0.03(-0.05%) |
Feb 22, 2024 | 62.76 | 62.77 | 61.94 | 62.47 | 2,935,801 | -0.22(-0.35%) |
Feb 21, 2024 | 62.15 | 62.73 | 62.10 | 62.68 | 1,456,246 | +0.76(+1.23%) |
Feb 20, 2024 | 61.74 | 62.14 | 61.68 | 61.93 | 2,862,079 | +0.60(+0.98%) |
Feb 16, 2024 | 61.40 | 61.62 | 61.09 | 61.33 | 1,446,317 | -0.57(-0.92%) |
Feb 15, 2024 | 61.68 | 62.21 | 61.67 | 61.90 | 1,476,938 | +0.46(+0.75%) |
Feb 14, 2024 | 61.21 | 61.56 | 60.78 | 61.43 | 2,251,817 | -1.31(-2.09%) |
Feb 13, 2024 | 63.12 | 63.16 | 62.46 | 62.74 | 2,281,193 | -1.08(-1.70%) |
Feb 12, 2024 | 63.47 | 63.84 | 63.15 | 63.83 | 2,076,740 | +0.27(+0.42%) |
Feb 09, 2024 | 63.98 | 64.08 | 63.43 | 63.56 | 2,147,045 | -1.08(-1.68%) |
Feb 08, 2024 | 64.48 | 64.70 | 64.31 | 64.65 | 2,350,178 | +0.08(+0.12%) |
Feb 07, 2024 | 63.92 | 65.00 | 63.55 | 64.57 | 6,750,858 | +1.77(+2.82%) |
Feb 06, 2024 | 60.86 | 62.99 | 60.68 | 62.79 | 4,320,128 | +1.79(+2.94%) |
Feb 05, 2024 | 61.22 | 61.24 | 60.86 | 61.00 | 821,359 | -0.20(-0.32%) |
Feb 02, 2024 | 61.57 | 61.59 | 60.76 | 61.20 | 1,203,396 | -0.53(-0.86%) |
Feb 01, 2024 | 60.97 | 61.85 | 60.77 | 61.73 | 1,646,140 | +0.90(+1.47%) |
Jan 31, 2024 | 61.83 | 61.90 | 60.81 | 60.83 | 1,381,277 | -0.69(-1.12%) |
Jan 30, 2024 | 61.63 | 61.74 | 61.37 | 61.52 | 989,069 | +0.05(+0.08%) |
Jan 29, 2024 | 61.04 | 61.47 | 61.02 | 61.47 | 1,105,516 | +0.30(+0.48%) |
Jan 26, 2024 | 60.92 | 61.38 | 60.91 | 61.18 | 994,398 | -0.05(-0.08%) |
Jan 25, 2024 | 61.37 | 61.55 | 61.01 | 61.23 | 2,115,214 | -0.22(-0.35%) |
Jan 24, 2024 | 62.41 | 62.44 | 61.44 | 61.44 | 1,066,626 | -0.61(-0.98%) |
Jan 23, 2024 | 61.48 | 62.18 | 60.97 | 62.05 | 2,323,300 | +0.02(+0.03%) |
Jan 22, 2024 | 62.00 | 62.24 | 61.84 | 62.03 | 1,535,378 | -0.05(-0.08%) |
Jan 19, 2024 | 61.95 | 62.26 | 61.53 | 62.08 | 887,392 | +0.31(+0.49%) |
Jan 18, 2024 | 61.29 | 61.87 | 61.20 | 61.78 | 1,209,973 | -0.02(-0.03%) |
Jan 17, 2024 | 61.65 | 61.84 | 61.45 | 61.80 | 1,299,011 | -0.88(-1.40%) |
Jan 16, 2024 | 63.27 | 63.37 | 62.41 | 62.68 | 1,802,863 | -1.44(-2.24%) |
Jan 12, 2024 | 64.13 | 64.46 | 64.03 | 64.11 | 1,249,669 | -0.07(-0.11%) |
Jan 11, 2024 | 64.03 | 64.20 | 63.55 | 64.18 | 2,731,014 | -1.00(-1.53%) |
Jan 10, 2024 | 64.75 | 65.27 | 64.68 | 65.18 | 2,239,225 | +1.10(+1.72%) |
Jan 09, 2024 | 63.90 | 64.26 | 63.85 | 64.07 | 1,958,743 | -0.43(-0.67%) |
Jan 08, 2024 | 64.03 | 64.51 | 63.99 | 64.51 | 1,671,922 | +1.20(+1.90%) |
Jan 05, 2024 | 63.10 | 63.73 | 63.00 | 63.31 | 1,247,355 | -0.08(-0.12%) |
Jan 04, 2024 | 63.20 | 63.62 | 63.01 | 63.38 | 833,127 | +0.58(+0.93%) |
Jan 03, 2024 | 63.11 | 63.19 | 62.61 | 62.80 | 1,422,116 | -0.50(-0.79%) |
Jan 02, 2024 | 63.12 | 63.64 | 63.12 | 63.31 | 948,943 | -0.36(-0.57%) |
Dec 29, 2023 | 63.80 | 63.90 | 63.51 | 63.67 | 980,730 | -0.07(-0.11%) |
Dec 28, 2023 | 63.86 | 64.05 | 63.64 | 63.74 | 1,093,941 | -0.18(-0.28%) |
Dec 27, 2023 | 63.60 | 63.94 | 63.51 | 63.92 | 857,218 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.94 | 63.31 | 63.67 | 1,075,222 | +0.12(+0.19%) |
Dec 22, 2023 | 63.11 | 63.57 | 63.10 | 63.55 | 1,658,263 | +0.86(+1.37%) |
Dec 21, 2023 | 62.45 | 62.69 | 62.13 | 62.69 | 1,249,199 | +0.74(+1.19%) |
Dec 20, 2023 | 62.76 | 62.93 | 61.94 | 61.96 | 1,547,829 | -0.97(-1.53%) |
Dec 19, 2023 | 62.35 | 62.92 | 62.20 | 62.92 | 1,628,269 | +1.00(+1.61%) |
Dec 18, 2023 | 61.50 | 62.02 | 61.26 | 61.93 | 1,233,598 | +0.34(+0.54%) |
Dec 15, 2023 | 61.76 | 61.90 | 61.52 | 61.59 | 1,578,255 | -0.28(-0.45%) |
Dec 14, 2023 | 61.72 | 62.56 | 61.60 | 61.87 | 2,248,979 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.46 | 60.92 | 62.36 | 2,323,337 | -0.01(-0.02%) |
Dec 12, 2023 | 62.39 | 62.47 | 62.19 | 62.37 | 1,134,301 | +0.24(+0.38%) |
Dec 11, 2023 | 61.86 | 62.18 | 61.86 | 62.13 | 815,340 | +0.04(+0.06%) |
Dec 08, 2023 | 62.05 | 62.35 | 62.00 | 62.09 | 912,554 | +0.14(+0.22%) |
Dec 07, 2023 | 61.72 | 61.98 | 61.65 | 61.96 | 998,178 | +0.37(+0.61%) |
Dec 06, 2023 | 62.39 | 62.46 | 61.57 | 61.58 | 1,302,626 | -0.66(-1.06%) |
Dec 05, 2023 | 62.07 | 62.48 | 61.94 | 62.24 | 2,377,489 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.50 | 61.94 | 62.22 | 1,149,814 | -0.24(-0.38%) |
Dec 01, 2023 | 62.01 | 62.58 | 61.91 | 62.46 | 1,351,610 | +0.45(+0.73%) |
Nov 30, 2023 | 61.85 | 62.01 | 61.48 | 62.01 | 1,234,212 | +0.32(+0.51%) |
Nov 29, 2023 | 62.01 | 62.06 | 61.59 | 61.69 | 1,175,577 | -0.18(-0.29%) |
Nov 28, 2023 | 61.69 | 61.99 | 61.58 | 61.87 | 1,000,934 | +0.19(+0.30%) |
Nov 27, 2023 | 61.90 | 61.95 | 61.48 | 61.68 | 1,241,105 | -0.50(-0.81%) |
Nov 24, 2023 | 61.89 | 62.30 | 61.87 | 62.18 | 833,845 | +0.40(+0.65%) |
Nov 22, 2023 | 61.58 | 61.79 | 61.34 | 61.78 | 1,203,952 | +0.66(+1.08%) |
Nov 21, 2023 | 61.13 | 61.28 | 61.00 | 61.12 | 1,103,835 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.10 | 60.55 | 60.92 | 1,420,051 | +0.49(+0.82%) |
Nov 17, 2023 | 60.54 | 60.62 | 60.08 | 60.43 | 1,877,930 | +0.22(+0.36%) |
Nov 16, 2023 | 60.14 | 60.54 | 60.10 | 60.21 | 973,245 | -0.08(-0.13%) |
Nov 15, 2023 | 60.39 | 60.64 | 60.03 | 60.29 | 1,706,848 | -0.04(-0.07%) |
Nov 14, 2023 | 59.86 | 60.41 | 59.66 | 60.33 | 2,524,185 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.15 | 58.31 | 58.83 | 1,755,361 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.84 | 57.44 | 58.73 | 2,846,034 | -0.24(-0.40%) |
Nov 09, 2023 | 59.14 | 59.36 | 58.89 | 58.97 | 2,864,624 | +0.52(+0.89%) |
Nov 08, 2023 | 58.71 | 58.81 | 58.34 | 58.45 | 2,097,891 | +0.26(+0.44%) |
Nov 07, 2023 | 57.84 | 58.43 | 57.68 | 58.19 | 1,465,765 | +0.18(+0.31%) |
Nov 06, 2023 | 58.03 | 58.19 | 57.83 | 58.01 | 1,739,787 | -0.03(-0.05%) |
Nov 03, 2023 | 58.00 | 58.42 | 57.90 | 58.04 | 3,440,554 | +0.77(+1.34%) |
Nov 02, 2023 | 56.98 | 57.34 | 56.67 | 57.28 | 2,203,879 | +1.31(+2.34%) |
Nov 01, 2023 | 55.60 | 55.98 | 55.19 | 55.97 | 3,746,811 | -0.07(-0.12%) |
Oct 31, 2023 | 54.93 | 56.14 | 54.91 | 56.03 | 3,514,106 | +2.80(+5.26%) |
Oct 30, 2023 | 53.32 | 53.41 | 52.96 | 53.24 | 2,277,309 | +1.18(+2.27%) |
Oct 27, 2023 | 52.83 | 52.87 | 51.97 | 52.05 | 2,392,834 | -0.54(-1.03%) |
Oct 26, 2023 | 52.88 | 53.10 | 52.47 | 52.60 | 1,593,824 | -0.35(-0.67%) |
Oct 25, 2023 | 52.94 | 53.37 | 52.58 | 52.95 | 2,612,652 | +0.32(+0.60%) |
Oct 24, 2023 | 52.24 | 52.64 | 52.20 | 52.63 | 2,386,243 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.29 | 51.59 | 51.91 | 1,417,298 | +0.11(+0.21%) |
Oct 20, 2023 | 52.29 | 52.39 | 51.76 | 51.80 | 1,500,259 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.02 | 52.24 | 52.50 | 1,755,768 | +0.02(+0.04%) |
Oct 18, 2023 | 52.84 | 52.98 | 52.35 | 52.48 | 1,638,610 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.47 | 52.93 | 53.23 | 3,308,821 | -0.31(-0.57%) |
Oct 16, 2023 | 53.08 | 53.64 | 52.78 | 53.53 | 1,467,934 | +0.61(+1.15%) |
Oct 13, 2023 | 52.89 | 53.01 | 52.57 | 52.92 | 1,862,341 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.62 | 52.83 | 3,048,651 | -0.92(-1.70%) |
Oct 11, 2023 | 53.78 | 53.95 | 53.50 | 53.75 | 2,087,415 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.02 | 52.50 | 52.85 | 2,120,262 | +1.08(+2.09%) |
Oct 09, 2023 | 51.54 | 51.78 | 51.21 | 51.77 | 1,464,844 | -0.26(-0.49%) |
Oct 06, 2023 | 51.58 | 52.25 | 50.90 | 52.02 | 6,518,240 | +0.02(+0.04%) |
Oct 05, 2023 | 53.11 | 53.38 | 51.55 | 52.00 | 5,057,558 | -0.22(-0.41%) |
Oct 04, 2023 | 52.26 | 52.34 | 51.70 | 52.22 | 1,959,737 | +0.02(+0.04%) |
Oct 03, 2023 | 52.25 | 52.48 | 51.90 | 52.20 | 2,303,400 | -0.43(-0.82%) |
Oct 02, 2023 | 53.71 | 53.78 | 52.47 | 52.63 | 2,926,158 | -1.85(-3.40%) |
Sep 29, 2023 | 54.93 | 54.96 | 54.48 | 54.49 | 2,986,701 | +1.71(+3.25%) |
Sep 28, 2023 | 52.62 | 53.10 | 52.50 | 52.77 | 1,529,204 | +0.18(+0.34%) |
Sep 27, 2023 | 53.39 | 53.41 | 52.34 | 52.60 | 1,572,260 | -0.87(-1.62%) |
Sep 26, 2023 | 53.73 | 53.97 | 53.41 | 53.46 | 1,478,470 | -0.93(-1.70%) |
Sep 25, 2023 | 54.91 | 54.42 | 54.27 | 54.39 | 1,445,228 | -1.22(-2.20%) |
Sep 22, 2023 | 56.06 | 56.15 | 55.57 | 55.61 | 1,035,498 | -0.38(-0.69%) |
Sep 21, 2023 | 56.51 | 56.51 | 55.91 | 55.99 | 1,964,297 | -0.55(-0.98%) |
Sep 20, 2023 | 56.59 | 56.76 | 56.40 | 56.55 | 1,740,226 | -0.09(-0.16%) |
Sep 19, 2023 | 56.87 | 56.94 | 56.57 | 56.64 | 1,084,893 | -0.16(-0.28%) |
Sep 18, 2023 | 56.23 | 56.80 | 56.12 | 56.79 | 1,658,005 | +0.76(+1.35%) |
Sep 15, 2023 | 56.20 | 56.49 | 55.97 | 56.03 | 2,588,262 | +0.02(+0.04%) |
Sep 14, 2023 | 55.40 | 56.07 | 55.18 | 56.01 | 1,849,199 | +0.82(+1.48%) |
Sep 13, 2023 | 55.00 | 55.49 | 55.00 | 55.20 | 1,966,898 | -0.16(-0.28%) |
Sep 12, 2023 | 55.75 | 55.97 | 55.32 | 55.35 | 1,555,421 | -0.86(-1.52%) |
Sep 11, 2023 | 55.73 | 56.30 | 55.65 | 56.21 | 2,360,669 | +0.82(+1.48%) |
Sep 08, 2023 | 55.36 | 55.52 | 55.26 | 55.39 | 1,019,974 | +0.02(+0.04%) |
Sep 07, 2023 | 55.24 | 55.60 | 55.24 | 55.37 | 1,912,402 | +0.17(+0.30%) |
Sep 06, 2023 | 55.08 | 55.67 | 54.99 | 55.21 | 3,095,025 | +0.31(+0.56%) |
Sep 05, 2023 | 55.04 | 55.08 | 54.73 | 54.90 | 1,979,780 | -0.45(-0.82%) |
Sep 01, 2023 | 56.07 | 56.16 | 55.14 | 55.35 | 2,932,112 | -0.70(-1.25%) |
Aug 31, 2023 | 56.64 | 56.75 | 56.01 | 56.05 | 1,797,185 | -0.95(-1.66%) |
Aug 30, 2023 | 57.12 | 57.42 | 56.97 | 57.00 | 1,674,346 | -0.07(-0.12%) |
Aug 29, 2023 | 56.29 | 57.08 | 56.29 | 57.07 | 2,557,711 | +0.66(+1.17%) |
Aug 28, 2023 | 56.26 | 56.53 | 56.18 | 56.41 | 1,212,961 | +0.58(+1.04%) |
Aug 25, 2023 | 56.02 | 56.02 | 55.37 | 55.83 | 1,423,006 | +0.22(+0.39%) |
Aug 24, 2023 | 55.84 | 56.17 | 55.58 | 55.61 | 1,310,229 | -0.46(-0.83%) |
Aug 23, 2023 | 55.26 | 56.08 | 55.26 | 56.07 | 1,615,037 | +0.76(+1.37%) |
Aug 22, 2023 | 55.32 | 55.41 | 55.18 | 55.31 | 1,690,212 | -0.06(-0.11%) |
Aug 21, 2023 | 55.46 | 55.57 | 55.03 | 55.37 | 1,982,687 | +0.44(+0.81%) |
Aug 18, 2023 | 54.41 | 55.01 | 54.34 | 54.93 | 1,683,124 | +0.35(+0.65%) |
Aug 17, 2023 | 54.65 | 54.88 | 54.41 | 54.58 | 1,348,470 | +0.33(+0.62%) |
Aug 16, 2023 | 54.59 | 54.79 | 54.22 | 54.24 | 1,529,137 | -0.45(-0.83%) |
Aug 15, 2023 | 55.17 | 55.26 | 54.63 | 54.69 | 1,380,759 | -0.83(-1.49%) |
Aug 14, 2023 | 55.18 | 55.56 | 55.00 | 55.52 | 1,360,169 | +0.05(+0.09%) |
Aug 11, 2023 | 55.49 | 55.75 | 55.30 | 55.47 | 1,734,894 | -0.53(-0.95%) |
Aug 10, 2023 | 56.13 | 56.51 | 55.96 | 56.00 | 2,040,136 | +0.34(+0.60%) |
Aug 09, 2023 | 55.62 | 55.88 | 55.48 | 55.67 | 1,951,827 | +0.18(+0.32%) |
Aug 08, 2023 | 55.16 | 55.58 | 54.97 | 55.49 | 2,209,094 | -0.12(-0.21%) |
Aug 07, 2023 | 55.75 | 55.81 | 55.49 | 55.61 | 2,655,004 | -0.05(-0.09%) |
Aug 04, 2023 | 55.60 | 56.44 | 55.59 | 55.66 | 3,236,487 | -0.48(-0.86%) |
Aug 03, 2023 | 56.62 | 56.62 | 55.68 | 56.14 | 4,448,166 | +0.74(+1.33%) |
Aug 02, 2023 | 54.93 | 55.49 | 54.88 | 55.40 | 3,534,949 | -0.60(-1.07%) |
Aug 01, 2023 | 56.31 | 56.45 | 55.70 | 56.00 | 3,153,815 | -0.45(-0.80%) |
Jul 31, 2023 | 56.95 | 57.31 | 56.33 | 56.46 | 3,538,504 | -1.54(-2.65%) |
Jul 28, 2023 | 57.93 | 58.27 | 57.81 | 57.99 | 1,962,883 | +0.71(+1.24%) |
Jul 27, 2023 | 58.21 | 58.34 | 57.25 | 57.29 | 2,357,371 | -0.54(-0.94%) |
Jul 26, 2023 | 57.44 | 57.93 | 57.42 | 57.83 | 1,905,563 | +0.13(+0.22%) |
Jul 25, 2023 | 57.58 | 57.83 | 57.40 | 57.70 | 2,161,274 | +0.19(+0.33%) |
Jul 24, 2023 | 57.29 | 57.69 | 57.18 | 57.51 | 2,513,409 | -0.18(-0.31%) |
Jul 21, 2023 | 57.87 | 57.93 | 57.44 | 57.69 | 2,592,664 | -0.18(-0.31%) |
Jul 20, 2023 | 58.08 | 58.16 | 57.66 | 57.87 | 3,399,778 | +0.30(+0.51%) |
Jul 19, 2023 | 57.30 | 57.60 | 57.26 | 57.57 | 2,698,377 | +0.92(+1.62%) |
Jul 18, 2023 | 56.65 | 57.08 | 56.47 | 56.65 | 1,299,867 | -0.10(-0.17%) |
Jul 17, 2023 | 56.93 | 56.93 | 56.61 | 56.75 | 1,141,557 | -0.58(-1.01%) |
Jul 14, 2023 | 57.48 | 57.52 | 57.18 | 57.33 | 1,333,554 | +0.04(+0.07%) |
Jul 13, 2023 | 57.33 | 57.38 | 56.98 | 57.30 | 1,898,216 | +0.91(+1.61%) |
Jul 12, 2023 | 56.17 | 56.63 | 56.07 | 56.39 | 1,905,329 | +1.01(+1.83%) |
Jul 11, 2023 | 55.42 | 55.48 | 55.06 | 55.37 | 1,597,298 | +0.61(+1.12%) |
Jul 10, 2023 | 54.97 | 55.15 | 54.70 | 54.76 | 1,485,945 | +0.08(+0.14%) |
Jul 07, 2023 | 54.63 | 54.89 | 54.56 | 54.68 | 2,029,174 | +0.17(+0.31%) |
Jul 06, 2023 | 54.87 | 54.97 | 54.30 | 54.52 | 2,266,564 | -1.34(-2.40%) |
Jul 05, 2023 | 56.12 | 56.28 | 55.74 | 55.86 | 1,648,245 | -0.56(-1.00%) |
Jul 03, 2023 | 56.16 | 56.58 | 56.13 | 56.42 | 811,821 | +0.53(+0.95%) |
Jun 30, 2023 | 55.63 | 55.93 | 55.47 | 55.89 | 1,547,263 | +1.11(+2.03%) |
Jun 29, 2023 | 54.73 | 54.96 | 54.66 | 54.77 | 1,783,911 | -0.31(-0.55%) |
Jun 28, 2023 | 55.33 | 55.35 | 55.03 | 55.08 | 1,655,933 | -0.62(-1.11%) |
Jun 27, 2023 | 55.65 | 55.74 | 55.49 | 55.70 | 1,963,028 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.48 | 55.53 | 1,977,464 | -0.75(-1.33%) |
Jun 23, 2023 | 56.48 | 56.54 | 56.17 | 56.28 | 1,592,762 | -0.76(-1.33%) |
Jun 22, 2023 | 57.15 | 57.18 | 56.58 | 57.04 | 1,980,869 | +1.14(+2.04%) |
Jun 21, 2023 | 55.59 | 55.97 | 55.39 | 55.90 | 1,666,212 | -0.03(-0.05%) |
Jun 20, 2023 | 56.27 | 56.32 | 55.86 | 55.93 | 2,124,845 | -1.43(-2.49%) |
Jun 16, 2023 | 58.09 | 58.27 | 57.28 | 57.35 | 3,601,824 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.73 | 56.43 | 57.71 | 4,173,525 | +1.87(+3.35%) |
Jun 14, 2023 | 55.63 | 56.20 | 55.54 | 55.84 | 3,789,712 | +1.03(+1.89%) |
Jun 13, 2023 | 54.45 | 54.90 | 54.36 | 54.80 | 2,648,912 | +0.46(+0.85%) |
Jun 12, 2023 | 54.68 | 54.68 | 53.97 | 54.34 | 3,175,370 | -0.01(-0.02%) |
Jun 09, 2023 | 54.50 | 54.52 | 54.10 | 54.35 | 4,705,298 | +0.08(+0.15%) |
Jun 08, 2023 | 53.84 | 54.36 | 53.84 | 54.27 | 2,385,354 | -0.09(-0.16%) |
Jun 07, 2023 | 54.19 | 54.75 | 54.11 | 54.36 | 5,217,904 | +0.24(+0.44%) |
Jun 06, 2023 | 53.57 | 54.16 | 53.54 | 54.12 | 3,999,770 | +0.74(+1.38%) |
Jun 05, 2023 | 53.40 | 54.19 | 53.34 | 53.38 | 3,400,306 | -0.66(-1.22%) |
Jun 02, 2023 | 53.16 | 54.06 | 53.13 | 54.04 | 3,184,951 | +1.02(+1.93%) |
Jun 01, 2023 | 52.92 | 53.36 | 52.72 | 53.02 | 3,520,584 | +0.40(+0.77%) |
May 31, 2023 | 52.17 | 53.04 | 52.15 | 52.62 | 4,579,559 | -1.04(-1.95%) |
May 30, 2023 | 55.02 | 55.25 | 53.56 | 53.66 | 4,321,476 | -2.65(-4.71%) |
May 26, 2023 | 56.06 | 56.36 | 55.98 | 56.31 | 2,368,679 | +0.28(+0.49%) |
May 25, 2023 | 55.82 | 56.29 | 55.79 | 56.03 | 3,218,332 | -0.72(-1.27%) |
May 24, 2023 | 56.60 | 57.05 | 56.57 | 56.75 | 2,966,802 | -1.12(-1.94%) |
May 23, 2023 | 57.96 | 58.21 | 57.71 | 57.88 | 2,588,047 | -0.09(-0.15%) |
May 22, 2023 | 58.34 | 58.44 | 57.70 | 57.97 | 2,123,641 | -0.54(-0.93%) |
May 19, 2023 | 58.29 | 58.73 | 58.27 | 58.51 | 1,661,816 | +0.57(+0.99%) |
May 18, 2023 | 58.30 | 58.33 | 57.70 | 57.94 | 2,047,465 | +0.04(+0.07%) |
May 17, 2023 | 58.22 | 58.30 | 57.79 | 57.90 | 3,048,097 | -0.92(-1.56%) |
May 16, 2023 | 59.56 | 59.65 | 58.80 | 58.81 | 2,146,564 | -1.35(-2.24%) |
May 15, 2023 | 60.47 | 60.47 | 60.04 | 60.16 | 1,412,666 | +0.01(+0.02%) |
May 12, 2023 | 60.29 | 60.34 | 59.99 | 60.15 | 1,824,228 | -0.37(-0.62%) |
May 11, 2023 | 60.56 | 60.68 | 60.17 | 60.53 | 2,123,291 | -0.37(-0.61%) |
May 10, 2023 | 61.85 | 61.85 | 60.61 | 60.90 | 2,907,943 | -1.68(-2.68%) |
May 09, 2023 | 62.78 | 62.91 | 62.53 | 62.58 | 1,643,488 | -1.15(-1.81%) |
May 08, 2023 | 63.88 | 63.96 | 63.52 | 63.73 | 1,402,042 | -0.15(-0.23%) |
May 05, 2023 | 63.17 | 64.33 | 62.42 | 63.88 | 3,571,537 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.85 | 64.93 | 3,734,936 | +2.18(+3.47%) |
May 03, 2023 | 62.98 | 63.16 | 62.55 | 62.75 | 3,365,904 | +0.83(+1.34%) |
May 02, 2023 | 62.41 | 62.48 | 61.74 | 61.92 | 3,368,850 | -0.93(-1.49%) |