Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 75.69 | 75.80 | 73.54 | 74.13 | 1,160,187 | -1.51(-2.00%) |
Sep 18, 2024 | 76.33 | 76.56 | 75.33 | 75.64 | 622,817 | -0.33(-0.43%) |
Sep 17, 2024 | 76.30 | 76.58 | 75.81 | 75.97 | 946,985 | -0.74(-0.96%) |
Sep 16, 2024 | 77.14 | 77.30 | 76.63 | 76.71 | 920,897 | +0.02(+0.03%) |
Sep 13, 2024 | 76.40 | 76.79 | 75.86 | 76.69 | 784,844 | +0.81(+1.07%) |
Sep 12, 2024 | 75.88 | 76.14 | 75.48 | 75.88 | 452,996 | -0.08(-0.11%) |
Sep 11, 2024 | 75.82 | 76.37 | 75.25 | 75.96 | 685,865 | -0.47(-0.61%) |
Sep 10, 2024 | 76.52 | 77.14 | 75.89 | 76.43 | 1,203,327 | +0.10(+0.13%) |
Sep 09, 2024 | 74.72 | 76.34 | 74.72 | 76.33 | 1,001,746 | +1.29(+1.72%) |
Sep 06, 2024 | 74.80 | 75.09 | 74.49 | 75.04 | 592,566 | +0.14(+0.19%) |
Sep 05, 2024 | 74.96 | 75.55 | 74.63 | 74.90 | 1,050,685 | +0.30(+0.40%) |
Sep 04, 2024 | 73.43 | 74.84 | 73.43 | 74.60 | 1,414,154 | +1.18(+1.61%) |
Sep 03, 2024 | 72.90 | 73.58 | 72.72 | 73.42 | 2,518,400 | +0.41(+0.56%) |
Aug 30, 2024 | 72.87 | 73.53 | 72.46 | 73.01 | 1,440,952 | +0.40(+0.55%) |
Aug 29, 2024 | 72.93 | 73.01 | 72.50 | 72.61 | 421,412 | -0.48(-0.65%) |
Aug 28, 2024 | 72.42 | 73.14 | 72.25 | 73.09 | 780,646 | +0.64(+0.88%) |
Aug 27, 2024 | 71.97 | 72.80 | 71.61 | 72.45 | 609,233 | +0.03(+0.04%) |
Aug 26, 2024 | 73.01 | 73.05 | 72.30 | 72.42 | 634,510 | -0.23(-0.32%) |
Aug 23, 2024 | 72.19 | 73.02 | 72.11 | 72.65 | 1,008,310 | +0.46(+0.64%) |
Aug 22, 2024 | 72.56 | 72.56 | 71.89 | 72.19 | 520,382 | -0.31(-0.43%) |
Aug 21, 2024 | 72.16 | 72.53 | 71.80 | 72.50 | 613,821 | +0.58(+0.80%) |
Aug 20, 2024 | 72.15 | 72.25 | 71.63 | 71.92 | 770,487 | -0.13(-0.18%) |
Aug 19, 2024 | 71.29 | 72.17 | 71.29 | 72.05 | 911,388 | +0.92(+1.29%) |
Aug 16, 2024 | 71.55 | 71.67 | 70.84 | 71.14 | 1,096,803 | -0.27(-0.38%) |
Aug 15, 2024 | 71.71 | 71.86 | 70.98 | 71.40 | 1,058,472 | -0.35(-0.49%) |
Aug 14, 2024 | 71.72 | 72.35 | 71.28 | 71.75 | 1,062,814 | +0.16(+0.22%) |
Aug 13, 2024 | 72.05 | 72.05 | 71.35 | 71.59 | 1,525,543 | -0.02(-0.03%) |
Aug 12, 2024 | 71.77 | 72.04 | 70.88 | 71.61 | 700,576 | -0.24(-0.33%) |
Aug 09, 2024 | 71.60 | 71.86 | 71.05 | 71.85 | 620,463 | +0.52(+0.73%) |
Aug 08, 2024 | 71.28 | 71.90 | 70.83 | 71.33 | 914,008 | -0.18(-0.25%) |
Aug 07, 2024 | 71.99 | 72.44 | 71.17 | 71.51 | 1,154,372 | -0.48(-0.66%) |
Aug 06, 2024 | 70.74 | 72.95 | 70.44 | 71.99 | 2,198,169 | +1.17(+1.65%) |
Aug 05, 2024 | 69.07 | 71.97 | 68.78 | 70.83 | 2,659,247 | -0.40(-0.56%) |
Aug 02, 2024 | 70.60 | 71.78 | 70.26 | 71.22 | 1,620,705 | +0.68(+0.96%) |
Aug 01, 2024 | 69.35 | 70.66 | 69.13 | 70.55 | 1,524,361 | +1.81(+2.64%) |
Jul 31, 2024 | 68.94 | 69.46 | 68.66 | 68.73 | 1,077,848 | -0.48(-0.69%) |
Jul 30, 2024 | 68.59 | 69.32 | 68.37 | 69.21 | 1,439,216 | +0.63(+0.91%) |
Jul 29, 2024 | 68.40 | 68.75 | 67.91 | 68.59 | 1,050,969 | +0.34(+0.49%) |
Jul 26, 2024 | 67.79 | 68.64 | 67.50 | 68.25 | 834,019 | +0.82(+1.22%) |
Jul 25, 2024 | 67.52 | 68.49 | 67.28 | 67.42 | 1,082,405 | +0.05(+0.07%) |
Jul 24, 2024 | 66.42 | 68.32 | 66.33 | 67.37 | 2,142,033 | +1.15(+1.74%) |
Jul 23, 2024 | 65.75 | 66.42 | 65.52 | 66.22 | 976,173 | +0.38(+0.57%) |
Jul 22, 2024 | 66.21 | 66.65 | 65.69 | 65.85 | 869,658 | -0.37(-0.56%) |
Jul 19, 2024 | 66.14 | 66.33 | 65.66 | 66.21 | 544,830 | +0.19(+0.29%) |
Jul 18, 2024 | 66.70 | 67.60 | 65.83 | 66.02 | 954,505 | -0.83(-1.25%) |
Jul 17, 2024 | 65.20 | 66.94 | 65.14 | 66.86 | 830,120 | +1.71(+2.62%) |
Jul 16, 2024 | 65.27 | 65.48 | 65.04 | 65.15 | 583,506 | +0.29(+0.44%) |
Jul 15, 2024 | 63.80 | 65.01 | 63.65 | 64.86 | 1,117,811 | +1.15(+1.81%) |
Jul 12, 2024 | 63.67 | 64.07 | 63.42 | 63.71 | 788,821 | +0.40(+0.63%) |
Jul 11, 2024 | 62.46 | 63.66 | 62.26 | 63.31 | 1,245,083 | +1.68(+2.72%) |
Jul 10, 2024 | 61.35 | 61.69 | 60.99 | 61.64 | 680,908 | +0.60(+0.98%) |
Jul 09, 2024 | 61.48 | 61.63 | 60.91 | 61.04 | 767,371 | -0.50(-0.81%) |
Jul 08, 2024 | 62.06 | 62.17 | 61.52 | 61.54 | 1,261,367 | -0.47(-0.75%) |
Jul 05, 2024 | 61.48 | 62.06 | 61.18 | 62.00 | 515,679 | +0.54(+0.87%) |
Jul 03, 2024 | 61.41 | 61.71 | 61.29 | 61.47 | 221,784 | +0.07(+0.11%) |
Jul 02, 2024 | 61.48 | 61.56 | 61.13 | 61.40 | 393,345 | +0.16(+0.26%) |
Jul 01, 2024 | 61.29 | 61.65 | 60.60 | 61.24 | 846,072 | -0.27(-0.44%) |
Jun 28, 2024 | 61.33 | 61.57 | 60.87 | 61.51 | 1,116,085 | +0.54(+0.88%) |
Jun 27, 2024 | 60.51 | 60.97 | 60.14 | 60.97 | 711,317 | +0.56(+0.93%) |
Jun 26, 2024 | 59.88 | 60.51 | 59.75 | 60.41 | 565,112 | +0.25(+0.41%) |
Jun 25, 2024 | 61.10 | 61.13 | 60.11 | 60.16 | 511,631 | -0.93(-1.52%) |
Jun 24, 2024 | 60.76 | 61.44 | 60.64 | 61.09 | 670,100 | +0.27(+0.44%) |
Jun 21, 2024 | 60.65 | 60.94 | 60.36 | 60.82 | 1,225,156 | +0.28(+0.46%) |
Jun 20, 2024 | 60.80 | 60.97 | 60.35 | 60.54 | 926,098 | -0.41(-0.67%) |
Jun 18, 2024 | 60.90 | 61.42 | 60.61 | 60.95 | 597,075 | +0.24(+0.39%) |
Jun 17, 2024 | 60.40 | 61.27 | 60.11 | 60.71 | 824,225 | +0.12(+0.20%) |
Jun 14, 2024 | 60.00 | 60.72 | 60.00 | 60.59 | 601,279 | +0.35(+0.57%) |
Jun 13, 2024 | 59.52 | 60.47 | 59.52 | 60.25 | 533,858 | +0.69(+1.16%) |
Jun 12, 2024 | 60.69 | 60.86 | 59.39 | 59.56 | 993,839 | +0.04(+0.07%) |
Jun 11, 2024 | 59.26 | 59.90 | 59.00 | 59.52 | 749,138 | +0.07(+0.12%) |
Jun 10, 2024 | 60.11 | 60.27 | 59.16 | 59.45 | 942,893 | -1.03(-1.70%) |
Jun 07, 2024 | 60.45 | 60.87 | 60.39 | 60.48 | 684,899 | -0.79(-1.29%) |
Jun 06, 2024 | 60.70 | 61.30 | 60.57 | 61.27 | 515,959 | +0.36(+0.58%) |
Jun 05, 2024 | 60.62 | 60.94 | 60.01 | 60.91 | 626,656 | +0.15(+0.24%) |
Jun 04, 2024 | 60.36 | 61.15 | 60.27 | 60.76 | 759,329 | +0.46(+0.77%) |
Jun 03, 2024 | 60.09 | 60.47 | 59.85 | 60.30 | 685,349 | +0.21(+0.35%) |
May 31, 2024 | 59.41 | 60.18 | 59.10 | 60.09 | 858,378 | +0.74(+1.25%) |
May 30, 2024 | 58.46 | 59.37 | 58.46 | 59.35 | 871,702 | +1.36(+2.34%) |
May 29, 2024 | 57.87 | 58.13 | 57.63 | 57.99 | 885,820 | -0.36(-0.62%) |
May 28, 2024 | 58.79 | 59.30 | 58.27 | 58.35 | 952,176 | -0.06(-0.10%) |
May 24, 2024 | 58.39 | 58.52 | 58.12 | 58.41 | 515,450 | +0.31(+0.53%) |
May 23, 2024 | 59.04 | 59.09 | 58.08 | 58.11 | 763,816 | -1.17(-1.98%) |
May 22, 2024 | 59.66 | 59.83 | 59.10 | 59.28 | 516,283 | -0.55(-0.92%) |
May 21, 2024 | 59.40 | 59.98 | 59.32 | 59.83 | 770,467 | +0.33(+0.56%) |
May 20, 2024 | 59.61 | 59.74 | 59.33 | 59.50 | 567,569 | -0.12(-0.20%) |
May 17, 2024 | 59.47 | 59.70 | 59.27 | 59.61 | 545,815 | +0.17(+0.28%) |
May 16, 2024 | 59.27 | 59.59 | 59.09 | 59.45 | 492,318 | +0.18(+0.30%) |
May 15, 2024 | 60.08 | 60.21 | 59.23 | 59.27 | 969,440 | -0.18(-0.30%) |
May 14, 2024 | 59.62 | 59.67 | 59.04 | 59.45 | 687,066 | +0.29(+0.48%) |
May 13, 2024 | 59.54 | 59.55 | 58.92 | 59.16 | 476,553 | -0.08(-0.13%) |
May 10, 2024 | 58.73 | 59.27 | 58.56 | 59.24 | 648,511 | +0.65(+1.11%) |
May 09, 2024 | 57.70 | 58.78 | 57.50 | 58.59 | 808,927 | +1.12(+1.95%) |
May 08, 2024 | 58.14 | 58.14 | 57.30 | 57.47 | 484,362 | -0.84(-1.44%) |
May 07, 2024 | 58.11 | 58.55 | 58.00 | 58.30 | 798,232 | +0.43(+0.75%) |
May 06, 2024 | 58.12 | 58.41 | 57.51 | 57.87 | 666,758 | -0.02(-0.03%) |
May 03, 2024 | 57.69 | 58.16 | 57.19 | 57.89 | 641,601 | +0.77(+1.34%) |
May 02, 2024 | 57.16 | 57.66 | 56.86 | 57.12 | 706,851 | +0.47(+0.83%) |
May 01, 2024 | 56.26 | 57.47 | 56.18 | 56.65 | 646,730 | +0.30(+0.52%) |
Apr 30, 2024 | 56.51 | 56.77 | 56.16 | 56.35 | 1,129,050 | -0.54(-0.95%) |
Apr 29, 2024 | 56.93 | 57.53 | 56.76 | 56.90 | 850,680 | +0.25(+0.43%) |
Apr 26, 2024 | 57.08 | 57.43 | 56.58 | 56.65 | 796,458 | -0.27(-0.48%) |
Apr 25, 2024 | 56.91 | 57.28 | 56.55 | 56.92 | 849,137 | -0.31(-0.55%) |
Apr 24, 2024 | 56.88 | 57.69 | 55.96 | 57.24 | 1,456,604 | +0.79(+1.41%) |
Apr 23, 2024 | 55.80 | 56.54 | 55.80 | 56.44 | 1,201,302 | +0.65(+1.16%) |
Apr 22, 2024 | 55.41 | 55.98 | 55.23 | 55.80 | 998,180 | +0.33(+0.60%) |
Apr 19, 2024 | 54.76 | 55.93 | 54.76 | 55.46 | 1,209,713 | +0.72(+1.31%) |
Apr 18, 2024 | 54.27 | 54.79 | 53.98 | 54.75 | 809,805 | +0.64(+1.18%) |
Apr 17, 2024 | 53.91 | 54.28 | 53.78 | 54.11 | 998,585 | +0.27(+0.51%) |
Apr 16, 2024 | 54.46 | 54.47 | 53.72 | 53.84 | 775,031 | -0.77(-1.42%) |
Apr 15, 2024 | 55.23 | 55.26 | 54.39 | 54.61 | 704,192 | -0.52(-0.94%) |
Apr 12, 2024 | 55.75 | 55.91 | 55.09 | 55.13 | 956,417 | -0.52(-0.93%) |
Apr 11, 2024 | 55.75 | 56.17 | 55.42 | 55.65 | 1,136,492 | +0.23(+0.41%) |
Apr 10, 2024 | 56.13 | 56.13 | 54.71 | 55.42 | 1,357,672 | -1.89(-3.30%) |
Apr 09, 2024 | 56.16 | 57.42 | 56.16 | 57.32 | 1,786,812 | +1.28(+2.29%) |
Apr 08, 2024 | 54.94 | 56.12 | 54.86 | 56.03 | 750,939 | +1.09(+1.98%) |
Apr 05, 2024 | 54.97 | 55.21 | 54.15 | 54.94 | 642,217 | -0.20(-0.36%) |
Apr 04, 2024 | 55.55 | 55.86 | 55.06 | 55.14 | 692,832 | -0.07(-0.12%) |
Apr 03, 2024 | 55.68 | 55.68 | 55.05 | 55.21 | 889,069 | -0.53(-0.95%) |
Apr 02, 2024 | 55.69 | 56.11 | 55.31 | 55.74 | 1,191,444 | -0.23(-0.40%) |
Apr 01, 2024 | 56.05 | 56.12 | 55.62 | 55.96 | 910,577 | -0.05(-0.09%) |
Mar 28, 2024 | 55.84 | 56.11 | 56.08 | 56.01 | 844,939 | +0.43(+0.78%) |
Mar 27, 2024 | 55.06 | 55.78 | 55.06 | 55.58 | 786,417 | +0.91(+1.66%) |
Mar 26, 2024 | 54.92 | 54.92 | 54.57 | 54.67 | 859,605 | -0.08(-0.14%) |
Mar 25, 2024 | 54.81 | 55.11 | 54.72 | 54.75 | 977,363 | +0.25(+0.47%) |
Mar 22, 2024 | 55.33 | 55.33 | 54.34 | 54.50 | 804,258 | -0.52(-0.94%) |
Mar 21, 2024 | 55.18 | 55.40 | 54.91 | 55.01 | 610,337 | -0.02(-0.04%) |
Mar 20, 2024 | 54.13 | 55.11 | 53.89 | 55.03 | 664,189 | +0.67(+1.24%) |
Mar 19, 2024 | 54.62 | 54.93 | 54.19 | 54.36 | 867,341 | -0.19(-0.34%) |
Mar 18, 2024 | 54.99 | 55.35 | 54.47 | 54.54 | 939,257 | -0.74(-1.34%) |
Mar 15, 2024 | 53.50 | 55.36 | 53.50 | 55.29 | 2,400,088 | +1.37(+2.53%) |
Mar 14, 2024 | 55.00 | 55.15 | 53.66 | 53.92 | 1,371,654 | -1.00(-1.81%) |
Mar 13, 2024 | 55.84 | 56.24 | 54.78 | 54.92 | 1,262,675 | -0.95(-1.70%) |
Mar 12, 2024 | 56.62 | 56.62 | 55.74 | 55.86 | 1,106,923 | -0.95(-1.67%) |
Mar 11, 2024 | 56.28 | 56.91 | 56.08 | 56.81 | 927,361 | +0.55(+0.97%) |
Mar 08, 2024 | 56.31 | 56.74 | 56.12 | 56.26 | 1,388,156 | +0.43(+0.77%) |
Mar 07, 2024 | 56.05 | 56.06 | 55.22 | 55.83 | 1,274,019 | -0.08(-0.14%) |
Mar 06, 2024 | 55.96 | 56.26 | 55.44 | 55.91 | 1,351,853 | +0.16(+0.28%) |
Mar 05, 2024 | 55.78 | 56.13 | 55.46 | 55.76 | 1,183,674 | -0.14(-0.24%) |
Mar 04, 2024 | 55.30 | 56.22 | 55.16 | 55.89 | 1,516,242 | +0.67(+1.22%) |
Mar 01, 2024 | 53.70 | 55.32 | 52.99 | 55.22 | 2,589,087 | +1.57(+2.93%) |
Feb 29, 2024 | 54.35 | 54.63 | 53.64 | 53.65 | 1,783,565 | -0.35(-0.65%) |
Feb 28, 2024 | 54.16 | 54.63 | 53.89 | 54.00 | 949,106 | -0.44(-0.81%) |
Feb 27, 2024 | 55.18 | 55.36 | 54.38 | 54.44 | 1,321,471 | -0.38(-0.69%) |
Feb 26, 2024 | 55.75 | 55.88 | 54.81 | 54.82 | 784,096 | -1.08(-1.93%) |
Feb 23, 2024 | 55.45 | 56.33 | 55.31 | 55.90 | 729,968 | +0.46(+0.82%) |
Feb 22, 2024 | 55.54 | 55.67 | 54.88 | 55.44 | 781,680 | -0.07(-0.12%) |
Feb 21, 2024 | 55.01 | 55.57 | 54.67 | 55.51 | 1,159,967 | +0.82(+1.49%) |
Feb 20, 2024 | 55.45 | 55.70 | 54.53 | 54.69 | 1,236,667 | -0.74(-1.33%) |
Feb 16, 2024 | 55.40 | 56.01 | 55.14 | 55.43 | 975,631 | -0.30(-0.54%) |
Feb 15, 2024 | 55.11 | 56.12 | 54.81 | 55.73 | 1,069,158 | +1.11(+2.03%) |
Feb 14, 2024 | 55.09 | 55.89 | 53.97 | 54.62 | 2,188,408 | -1.08(-1.94%) |
Feb 13, 2024 | 55.65 | 56.13 | 54.90 | 55.70 | 1,451,155 | -0.82(-1.44%) |
Feb 12, 2024 | 56.05 | 56.77 | 56.00 | 56.52 | 1,643,696 | +0.60(+1.08%) |
Feb 09, 2024 | 56.39 | 56.61 | 55.67 | 55.92 | 1,061,403 | -0.43(-0.76%) |
Feb 08, 2024 | 56.36 | 56.87 | 56.26 | 56.35 | 730,463 | -0.16(-0.28%) |
Feb 07, 2024 | 56.60 | 56.88 | 56.22 | 56.50 | 710,382 | -0.12(-0.21%) |
Feb 06, 2024 | 56.05 | 56.76 | 55.97 | 56.62 | 689,035 | +0.50(+0.88%) |
Feb 05, 2024 | 57.10 | 57.10 | 55.99 | 56.12 | 811,271 | -1.59(-2.76%) |
Feb 02, 2024 | 59.02 | 59.06 | 57.33 | 57.72 | 977,173 | -1.78(-2.99%) |
Feb 01, 2024 | 57.94 | 59.54 | 57.63 | 59.49 | 940,444 | +1.56(+2.68%) |
Jan 31, 2024 | 58.41 | 58.91 | 57.75 | 57.94 | 839,394 | -0.28(-0.48%) |
Jan 30, 2024 | 58.51 | 58.67 | 57.75 | 58.22 | 570,924 | -0.34(-0.59%) |
Jan 29, 2024 | 57.59 | 58.64 | 57.46 | 58.56 | 1,295,510 | +1.00(+1.73%) |
Jan 26, 2024 | 57.89 | 58.05 | 57.31 | 57.57 | 437,097 | -0.19(-0.34%) |
Jan 25, 2024 | 57.70 | 57.99 | 57.32 | 57.76 | 1,080,156 | +0.55(+0.96%) |
Jan 24, 2024 | 59.20 | 59.20 | 57.13 | 57.21 | 1,406,686 | -1.38(-2.36%) |
Jan 23, 2024 | 59.45 | 59.68 | 58.24 | 58.59 | 837,524 | -0.61(-1.03%) |
Jan 22, 2024 | 60.02 | 60.37 | 58.83 | 59.20 | 2,126,192 | +0.07(+0.11%) |
Jan 19, 2024 | 58.98 | 59.57 | 58.50 | 59.14 | 824,113 | +0.27(+0.46%) |
Jan 18, 2024 | 59.24 | 59.31 | 58.58 | 58.86 | 975,238 | -0.54(-0.91%) |
Jan 17, 2024 | 59.63 | 60.31 | 58.93 | 59.41 | 841,264 | -0.99(-1.63%) |
Jan 16, 2024 | 60.59 | 60.98 | 60.16 | 60.39 | 617,575 | -0.45(-0.75%) |
Jan 12, 2024 | 61.15 | 61.38 | 60.54 | 60.85 | 455,169 | +0.23(+0.38%) |
Jan 11, 2024 | 60.57 | 60.73 | 59.82 | 60.62 | 1,131,930 | +0.15(+0.24%) |
Jan 10, 2024 | 61.64 | 61.70 | 60.40 | 60.47 | 972,536 | -1.05(-1.70%) |
Jan 09, 2024 | 61.25 | 61.61 | 60.98 | 61.52 | 1,558,339 | -0.15(-0.25%) |
Jan 08, 2024 | 61.27 | 61.88 | 61.08 | 61.67 | 1,050,071 | +0.55(+0.90%) |
Jan 05, 2024 | 60.64 | 61.32 | 60.33 | 61.12 | 1,138,817 | +0.17(+0.29%) |
Jan 04, 2024 | 60.47 | 61.36 | 60.22 | 60.95 | 1,363,542 | +0.43(+0.70%) |
Jan 03, 2024 | 61.11 | 61.18 | 60.25 | 60.52 | 1,714,366 | -0.96(-1.56%) |
Jan 02, 2024 | 60.76 | 61.70 | 60.63 | 61.48 | 1,020,447 | +0.54(+0.89%) |
Dec 29, 2023 | 61.32 | 61.45 | 60.88 | 60.94 | 774,373 | -0.50(-0.82%) |
Dec 28, 2023 | 60.69 | 61.45 | 60.69 | 61.44 | 632,453 | +0.70(+1.16%) |
Dec 27, 2023 | 60.70 | 60.89 | 60.51 | 60.74 | 990,683 | -0.05(-0.08%) |
Dec 26, 2023 | 60.50 | 60.98 | 60.34 | 60.78 | 607,447 | +0.50(+0.83%) |
Dec 22, 2023 | 60.35 | 60.79 | 60.09 | 60.28 | 683,302 | +0.10(+0.16%) |
Dec 21, 2023 | 60.13 | 60.32 | 59.44 | 60.19 | 730,259 | +0.49(+0.82%) |
Dec 20, 2023 | 59.72 | 60.59 | 59.69 | 59.69 | 1,086,600 | -0.14(-0.24%) |
Dec 19, 2023 | 59.15 | 60.06 | 59.15 | 59.84 | 1,251,708 | +0.94(+1.59%) |
Dec 18, 2023 | 59.49 | 59.69 | 58.70 | 58.90 | 1,060,281 | -0.13(-0.23%) |
Dec 15, 2023 | 59.53 | 60.18 | 58.83 | 59.04 | 3,346,521 | -0.81(-1.35%) |
Dec 14, 2023 | 60.74 | 60.98 | 59.77 | 59.85 | 1,010,336 | +0.17(+0.29%) |
Dec 13, 2023 | 57.18 | 59.86 | 57.06 | 59.67 | 1,200,046 | +2.44(+4.26%) |
Dec 12, 2023 | 57.19 | 57.56 | 56.80 | 57.24 | 753,481 | +0.06(+0.10%) |
Dec 11, 2023 | 56.44 | 57.43 | 56.19 | 57.18 | 1,003,159 | +0.40(+0.70%) |
Dec 08, 2023 | 58.20 | 58.40 | 56.71 | 56.78 | 1,271,609 | -1.67(-2.85%) |
Dec 07, 2023 | 58.56 | 58.80 | 58.28 | 58.45 | 450,999 | -0.25(-0.43%) |
Dec 06, 2023 | 59.04 | 59.63 | 58.54 | 58.70 | 847,248 | -0.10(-0.16%) |
Dec 05, 2023 | 59.13 | 59.40 | 58.60 | 58.80 | 1,096,703 | -0.50(-0.85%) |
Dec 04, 2023 | 57.86 | 59.40 | 57.86 | 59.30 | 1,317,786 | +1.34(+2.31%) |
Dec 01, 2023 | 56.95 | 58.00 | 56.83 | 57.96 | 759,910 | +0.87(+1.52%) |
Nov 30, 2023 | 56.27 | 57.36 | 56.20 | 57.09 | 1,288,196 | +0.81(+1.44%) |
Nov 29, 2023 | 56.60 | 56.93 | 56.19 | 56.28 | 921,965 | -0.04(-0.07%) |
Nov 28, 2023 | 55.73 | 56.84 | 55.47 | 56.32 | 1,053,794 | +0.52(+0.93%) |
Nov 27, 2023 | 55.52 | 56.18 | 55.12 | 55.80 | 777,367 | +0.29(+0.52%) |
Nov 24, 2023 | 55.12 | 55.72 | 54.96 | 55.52 | 279,633 | +0.34(+0.61%) |
Nov 22, 2023 | 55.16 | 55.51 | 54.75 | 55.18 | 788,998 | +0.45(+0.82%) |
Nov 21, 2023 | 54.98 | 55.13 | 54.45 | 54.73 | 1,062,030 | -0.48(-0.87%) |
Nov 20, 2023 | 55.45 | 55.58 | 55.06 | 55.21 | 859,225 | -0.36(-0.64%) |
Nov 17, 2023 | 56.28 | 56.36 | 55.41 | 55.56 | 1,195,943 | -0.36(-0.64%) |
Nov 16, 2023 | 56.12 | 56.45 | 55.91 | 55.92 | 695,865 | -0.07(-0.12%) |
Nov 15, 2023 | 55.63 | 56.23 | 55.63 | 55.99 | 628,060 | +0.26(+0.47%) |
Nov 14, 2023 | 55.38 | 56.75 | 55.38 | 55.73 | 740,211 | +1.74(+3.22%) |
Nov 13, 2023 | 54.10 | 54.48 | 53.73 | 53.99 | 498,514 | -0.40(-0.74%) |
Nov 10, 2023 | 55.00 | 55.00 | 54.22 | 54.39 | 744,232 | -0.22(-0.40%) |
Nov 09, 2023 | 55.77 | 55.91 | 54.32 | 54.61 | 655,477 | -1.18(-2.12%) |
Nov 08, 2023 | 55.51 | 56.02 | 55.51 | 55.79 | 536,039 | +0.13(+0.24%) |
Nov 07, 2023 | 56.32 | 56.49 | 55.50 | 55.66 | 668,963 | -0.60(-1.08%) |
Nov 06, 2023 | 56.33 | 56.38 | 55.87 | 56.26 | 798,022 | -0.36(-0.64%) |
Nov 03, 2023 | 56.86 | 57.53 | 56.58 | 56.63 | 964,095 | +0.79(+1.41%) |
Nov 02, 2023 | 55.67 | 56.62 | 55.65 | 55.84 | 1,113,135 | +0.90(+1.64%) |