Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 67.00 | 67.00 | 65.54 | 65.54 | 3,568 | -0.82(-1.24%) |
Feb 28, 2024 | 66.63 | 66.93 | 66.31 | 66.36 | 4,718 | -0.28(-0.42%) |
Feb 27, 2024 | 65.98 | 66.75 | 65.73 | 66.64 | 7,646 | +0.78(+1.18%) |
Feb 26, 2024 | 64.41 | 65.90 | 64.41 | 65.86 | 37,651 | +1.29(+2.00%) |
Feb 23, 2024 | 63.89 | 64.66 | 63.89 | 64.57 | 5,258 | +0.60(+0.95%) |
Feb 22, 2024 | 63.86 | 64.09 | 63.29 | 63.97 | 3,212 | +0.40(+0.63%) |
Feb 21, 2024 | 63.71 | 64.09 | 63.18 | 63.57 | 3,827 | -0.45(-0.70%) |
Feb 20, 2024 | 64.20 | 64.56 | 63.75 | 64.02 | 5,405 | -0.60(-0.93%) |
Feb 16, 2024 | 64.74 | 65.07 | 64.62 | 64.62 | 2,937 | -0.33(-0.51%) |
Feb 15, 2024 | 63.84 | 65.07 | 63.84 | 64.95 | 5,956 | +1.45(+2.28%) |
Feb 14, 2024 | 62.86 | 63.50 | 62.86 | 63.50 | 3,534 | +1.13(+1.82%) |
Feb 13, 2024 | 63.11 | 63.15 | 61.84 | 62.37 | 27,070 | -2.32(-3.59%) |
Feb 12, 2024 | 64.16 | 64.69 | 64.16 | 64.69 | 4,139 | +0.56(+0.87%) |
Feb 09, 2024 | 63.80 | 64.29 | 63.74 | 64.13 | 5,350 | +0.27(+0.43%) |
Feb 08, 2024 | 63.53 | 64.02 | 63.40 | 63.86 | 9,817 | +0.33(+0.52%) |
Feb 07, 2024 | 64.70 | 64.70 | 63.53 | 63.53 | 9,469 | -1.15(-1.77%) |
Feb 06, 2024 | 63.64 | 64.69 | 63.64 | 64.68 | 8,777 | +0.96(+1.51%) |
Feb 05, 2024 | 63.58 | 63.89 | 63.26 | 63.72 | 8,071 | -0.39(-0.61%) |
Feb 02, 2024 | 64.95 | 64.95 | 63.55 | 64.11 | 9,601 | -0.72(-1.11%) |
Feb 01, 2024 | 64.12 | 64.94 | 63.93 | 64.82 | 11,479 | +0.54(+0.84%) |
Jan 31, 2024 | 65.29 | 65.43 | 64.14 | 64.29 | 12,329 | -1.01(-1.55%) |
Jan 30, 2024 | 65.56 | 65.62 | 65.15 | 65.30 | 5,850 | -0.56(-0.85%) |
Jan 29, 2024 | 64.73 | 65.91 | 64.73 | 65.86 | 4,275 | +1.08(+1.67%) |
Jan 26, 2024 | 65.09 | 65.41 | 64.78 | 64.78 | 3,615 | -0.26(-0.40%) |
Jan 25, 2024 | 65.24 | 65.41 | 64.86 | 65.04 | 12,636 | +0.21(+0.32%) |
Jan 24, 2024 | 65.47 | 65.54 | 64.78 | 64.83 | 5,969 | -0.86(-1.31%) |
Jan 23, 2024 | 65.79 | 65.79 | 65.05 | 65.69 | 22,460 | +0.14(+0.21%) |
Jan 22, 2024 | 64.53 | 65.55 | 64.53 | 65.55 | 10,690 | +1.08(+1.67%) |
Jan 19, 2024 | 64.70 | 64.70 | 63.99 | 64.47 | 4,173 | +0.21(+0.33%) |
Jan 18, 2024 | 64.52 | 64.52 | 63.76 | 64.25 | 12,859 | -0.13(-0.20%) |
Jan 17, 2024 | 64.20 | 64.46 | 64.00 | 64.39 | 7,113 | -0.48(-0.74%) |
Jan 16, 2024 | 64.41 | 64.95 | 64.41 | 64.87 | 8,710 | -0.11(-0.17%) |
Jan 12, 2024 | 65.73 | 65.89 | 64.81 | 64.97 | 38,589 | -0.33(-0.51%) |
Jan 11, 2024 | 65.29 | 65.46 | 64.93 | 65.31 | 9,396 | -0.25(-0.39%) |
Jan 10, 2024 | 66.55 | 66.74 | 65.20 | 65.56 | 12,159 | -0.83(-1.26%) |
Jan 09, 2024 | 66.23 | 66.63 | 66.23 | 66.39 | 36,543 | -0.22(-0.33%) |
Jan 08, 2024 | 64.19 | 66.62 | 64.19 | 66.62 | 7,555 | +1.53(+2.36%) |
Jan 05, 2024 | 64.52 | 65.20 | 64.52 | 65.08 | 7,010 | -0.50(-0.76%) |
Jan 04, 2024 | 65.64 | 65.74 | 65.41 | 65.58 | 5,077 | -0.15(-0.23%) |
Jan 03, 2024 | 66.31 | 66.31 | 65.64 | 65.74 | 9,640 | -0.84(-1.26%) |
Jan 02, 2024 | 65.58 | 67.03 | 65.58 | 66.57 | 16,289 | +0.76(+1.15%) |
Dec 29, 2023 | 66.73 | 66.73 | 65.75 | 65.82 | 29,302 | -0.77(-1.16%) |
Dec 28, 2023 | 66.38 | 67.08 | 66.38 | 66.58 | 11,498 | -0.10(-0.15%) |
Dec 27, 2023 | 66.39 | 66.68 | 66.16 | 66.68 | 7,798 | +0.44(+0.66%) |
Dec 26, 2023 | 65.96 | 66.44 | 65.92 | 66.25 | 8,108 | +0.59(+0.90%) |
Dec 22, 2023 | 65.29 | 66.25 | 65.29 | 65.66 | 7,215 | +0.96(+1.48%) |
Dec 21, 2023 | 64.70 | 64.75 | 64.42 | 64.70 | 7,810 | +1.18(+1.86%) |
Dec 20, 2023 | 65.70 | 65.70 | 63.51 | 63.52 | 8,056 | -2.00(-3.05%) |
Dec 19, 2023 | 64.36 | 65.52 | 64.36 | 65.52 | 7,222 | +1.32(+2.06%) |
Dec 18, 2023 | 64.52 | 64.52 | 63.90 | 64.19 | 7,277 | -0.44(-0.69%) |
Dec 15, 2023 | 65.11 | 65.11 | 64.38 | 64.64 | 4,023 | -0.37(-0.58%) |
Dec 14, 2023 | 65.07 | 65.73 | 64.92 | 65.01 | 9,409 | +0.56(+0.87%) |
Dec 13, 2023 | 62.34 | 64.45 | 62.31 | 64.45 | 8,505 | +3.17(+5.18%) |
Dec 12, 2023 | 60.65 | 61.44 | 60.57 | 61.28 | 7,817 | +0.71(+1.16%) |
Dec 11, 2023 | 60.14 | 60.57 | 60.13 | 60.57 | 29,011 | +0.52(+0.87%) |
Dec 08, 2023 | 60.40 | 60.95 | 60.05 | 60.05 | 53,836 | -0.59(-0.97%) |
Dec 07, 2023 | 60.03 | 60.65 | 60.03 | 60.63 | 4,343 | +0.61(+1.01%) |
Dec 06, 2023 | 59.89 | 60.42 | 59.78 | 60.03 | 8,791 | +0.24(+0.40%) |
Dec 05, 2023 | 59.88 | 60.17 | 59.76 | 59.79 | 15,038 | -0.61(-1.01%) |
Dec 04, 2023 | 59.51 | 60.52 | 59.51 | 60.40 | 5,439 | +0.67(+1.13%) |
Dec 01, 2023 | 58.60 | 59.73 | 58.52 | 59.73 | 4,332 | +1.15(+1.96%) |
Nov 30, 2023 | 58.30 | 58.89 | 58.30 | 58.58 | 17,141 | +1.56(+2.74%) |
Nov 29, 2023 | 56.63 | 57.53 | 56.63 | 57.02 | 6,307 | +0.54(+0.96%) |
Nov 28, 2023 | 56.23 | 56.52 | 56.18 | 56.48 | 4,421 | -0.22(-0.40%) |
Nov 27, 2023 | 56.72 | 56.81 | 56.42 | 56.70 | 5,635 | -0.13(-0.22%) |
Nov 24, 2023 | 56.66 | 56.90 | 56.66 | 56.83 | 6,294 | +0.14(+0.24%) |
Nov 22, 2023 | 56.82 | 57.07 | 56.54 | 56.69 | 7,832 | +0.36(+0.65%) |
Nov 21, 2023 | 56.77 | 56.77 | 56.32 | 56.32 | 6,415 | -0.51(-0.90%) |
Nov 20, 2023 | 56.44 | 56.92 | 56.28 | 56.83 | 7,045 | +0.58(+1.04%) |
Nov 17, 2023 | 55.80 | 56.27 | 55.59 | 56.25 | 9,539 | +0.91(+1.65%) |
Nov 16, 2023 | 55.93 | 56.26 | 55.19 | 55.34 | 7,216 | -0.62(-1.11%) |
Nov 15, 2023 | 55.97 | 56.84 | 55.95 | 55.96 | 9,775 | +0.23(+0.42%) |
Nov 14, 2023 | 55.23 | 55.82 | 55.23 | 55.73 | 4,193 | +1.73(+3.20%) |
Nov 13, 2023 | 53.54 | 54.00 | 53.35 | 54.00 | 7,203 | +0.10(+0.19%) |
Nov 10, 2023 | 53.48 | 53.98 | 53.14 | 53.90 | 9,494 | +0.37(+0.69%) |
Nov 09, 2023 | 55.50 | 55.50 | 53.51 | 53.53 | 3,502 | -1.76(-3.19%) |
Nov 08, 2023 | 56.42 | 56.42 | 55.13 | 55.29 | 8,743 | -1.11(-1.96%) |
Nov 07, 2023 | 55.77 | 56.58 | 55.77 | 56.39 | 14,561 | +0.75(+1.35%) |
Nov 06, 2023 | 56.31 | 56.31 | 55.54 | 55.65 | 10,232 | -0.54(-0.96%) |
Nov 03, 2023 | 55.36 | 56.41 | 55.36 | 56.19 | 4,297 | +1.72(+3.16%) |
Nov 02, 2023 | 54.09 | 54.55 | 54.09 | 54.47 | 5,823 | +0.53(+0.98%) |
Nov 01, 2023 | 53.55 | 54.00 | 53.30 | 53.94 | 5,011 | +0.36(+0.68%) |
Oct 31, 2023 | 52.63 | 53.65 | 52.55 | 53.57 | 9,875 | +0.64(+1.21%) |
Oct 30, 2023 | 52.68 | 53.05 | 52.57 | 52.93 | 10,485 | +0.43(+0.81%) |
Oct 27, 2023 | 54.09 | 54.09 | 52.45 | 52.50 | 7,248 | -1.66(-3.06%) |
Oct 26, 2023 | 54.08 | 54.30 | 53.86 | 54.16 | 8,363 | +0.26(+0.48%) |
Oct 25, 2023 | 54.89 | 54.89 | 53.77 | 53.90 | 15,821 | -1.43(-2.59%) |
Oct 24, 2023 | 54.87 | 55.47 | 54.87 | 55.33 | 2,956 | +0.65(+1.19%) |
Oct 23, 2023 | 55.04 | 55.24 | 54.68 | 54.68 | 3,587 | -0.70(-1.26%) |
Oct 20, 2023 | 55.57 | 55.91 | 55.38 | 55.38 | 5,598 | -0.15(-0.28%) |
Oct 19, 2023 | 56.34 | 56.34 | 55.38 | 55.53 | 5,692 | -0.80(-1.41%) |
Oct 18, 2023 | 56.69 | 57.00 | 56.26 | 56.33 | 7,069 | -1.09(-1.90%) |
Oct 17, 2023 | 57.11 | 57.75 | 57.11 | 57.42 | 5,793 | +0.38(+0.66%) |
Oct 16, 2023 | 56.40 | 57.13 | 56.24 | 57.04 | 7,688 | +0.58(+1.02%) |
Oct 13, 2023 | 56.39 | 56.46 | 56.15 | 56.46 | 4,843 | +0.30(+0.54%) |
Oct 12, 2023 | 57.04 | 57.05 | 56.09 | 56.16 | 6,123 | -1.31(-2.28%) |
Oct 11, 2023 | 57.35 | 57.66 | 57.23 | 57.47 | 14,904 | +0.07(+0.12%) |
Oct 10, 2023 | 56.42 | 57.53 | 56.42 | 57.40 | 4,051 | +0.77(+1.36%) |
Oct 09, 2023 | 55.89 | 56.76 | 55.89 | 56.63 | 3,784 | -0.22(-0.38%) |
Oct 06, 2023 | 56.37 | 57.02 | 56.37 | 56.85 | 3,208 | +0.24(+0.42%) |
Oct 05, 2023 | 55.81 | 56.72 | 55.81 | 56.61 | 12,974 | +0.68(+1.22%) |
Oct 04, 2023 | 55.64 | 55.93 | 55.17 | 55.93 | 8,293 | +0.33(+0.59%) |
Oct 03, 2023 | 56.28 | 56.28 | 55.50 | 55.60 | 7,901 | -0.61(-1.09%) |
Oct 02, 2023 | 56.88 | 56.88 | 55.91 | 56.21 | 8,870 | -0.80(-1.41%) |
Sep 29, 2023 | 57.90 | 57.90 | 56.99 | 57.02 | 5,582 | -0.46(-0.81%) |
Sep 28, 2023 | 58.02 | 58.17 | 57.42 | 57.48 | 160,978 | -0.55(-0.95%) |
Sep 27, 2023 | 57.49 | 58.05 | 57.49 | 58.03 | 7,115 | +0.57(+0.99%) |
Sep 26, 2023 | 57.49 | 58.04 | 57.39 | 57.46 | 41,458 | +0.06(+0.11%) |
Sep 25, 2023 | 57.06 | 57.44 | 57.21 | 57.40 | 5,667 | -0.07(-0.12%) |
Sep 22, 2023 | 57.70 | 57.87 | 57.47 | 57.47 | 10,648 | -0.33(-0.57%) |
Sep 21, 2023 | 58.15 | 58.15 | 57.68 | 57.80 | 46,121 | -0.66(-1.12%) |
Sep 20, 2023 | 58.98 | 59.08 | 58.46 | 58.46 | 3,846 | -0.31(-0.53%) |
Sep 19, 2023 | 58.43 | 58.82 | 58.43 | 58.77 | 2,772 | +0.40(+0.69%) |
Sep 18, 2023 | 58.68 | 58.87 | 58.36 | 58.37 | 7,176 | -0.69(-1.17%) |
Sep 15, 2023 | 59.76 | 59.76 | 59.00 | 59.06 | 3,392 | -1.27(-2.10%) |
Sep 14, 2023 | 60.67 | 60.67 | 60.27 | 60.33 | 5,705 | -0.02(-0.04%) |
Sep 13, 2023 | 60.85 | 60.85 | 60.32 | 60.35 | 3,517 | -0.26(-0.43%) |
Sep 12, 2023 | 60.45 | 60.83 | 60.22 | 60.61 | 4,909 | +0.24(+0.40%) |
Sep 11, 2023 | 59.88 | 60.52 | 59.88 | 60.37 | 11,097 | +0.48(+0.79%) |
Sep 08, 2023 | 60.38 | 60.38 | 59.86 | 59.89 | 5,783 | -0.33(-0.55%) |
Sep 07, 2023 | 60.55 | 60.55 | 60.22 | 60.22 | 2,539 | -0.36(-0.60%) |
Sep 06, 2023 | 60.19 | 60.59 | 60.17 | 60.59 | 2,210 | -0.17(-0.28%) |
Sep 05, 2023 | 61.85 | 61.85 | 60.76 | 60.76 | 18,073 | -1.19(-1.92%) |
Sep 01, 2023 | 61.94 | 62.26 | 61.94 | 61.95 | 1,915 | +0.41(+0.67%) |
Aug 31, 2023 | 62.04 | 62.24 | 61.54 | 61.54 | 5,587 | -0.48(-0.77%) |
Aug 30, 2023 | 61.83 | 62.02 | 61.83 | 62.02 | 3,191 | +0.38(+0.61%) |
Aug 29, 2023 | 61.20 | 61.65 | 61.10 | 61.64 | 12,022 | +0.79(+1.31%) |
Aug 28, 2023 | 60.87 | 60.94 | 60.79 | 60.84 | 3,056 | +0.01(+0.02%) |
Aug 25, 2023 | 60.66 | 60.83 | 60.16 | 60.83 | 3,186 | +0.17(+0.28%) |
Aug 24, 2023 | 61.38 | 61.38 | 60.66 | 60.66 | 3,605 | -0.62(-1.02%) |
Aug 23, 2023 | 61.37 | 61.49 | 61.06 | 61.28 | 8,530 | +0.28(+0.45%) |
Aug 22, 2023 | 61.25 | 61.25 | 60.89 | 61.01 | 2,504 | -0.14(-0.23%) |
Aug 21, 2023 | 60.48 | 61.35 | 60.48 | 61.15 | 3,798 | +0.65(+1.08%) |
Aug 18, 2023 | 59.91 | 60.61 | 59.91 | 60.50 | 3,286 | +0.29(+0.48%) |
Aug 17, 2023 | 60.67 | 60.71 | 60.19 | 60.21 | 17,732 | -0.74(-1.21%) |
Aug 16, 2023 | 61.91 | 61.91 | 60.94 | 60.94 | 5,797 | -1.15(-1.85%) |
Aug 15, 2023 | 61.55 | 62.27 | 61.55 | 62.09 | 4,280 | +0.23(+0.37%) |
Aug 14, 2023 | 61.75 | 62.03 | 61.61 | 61.87 | 4,595 | -0.33(-0.54%) |
Aug 11, 2023 | 62.02 | 62.25 | 62.02 | 62.20 | 1,599 | +0.23(+0.38%) |
Aug 10, 2023 | 61.80 | 62.10 | 61.80 | 61.97 | 3,991 | +0.31(+0.50%) |
Aug 09, 2023 | 62.01 | 62.23 | 61.60 | 61.66 | 3,876 | -0.25(-0.40%) |
Aug 08, 2023 | 60.88 | 61.92 | 60.88 | 61.90 | 3,896 | +0.82(+1.34%) |
Aug 07, 2023 | 61.40 | 61.40 | 60.96 | 61.09 | 4,538 | -0.30(-0.49%) |
Aug 04, 2023 | 61.89 | 61.89 | 61.39 | 61.39 | 2,040 | +0.15(+0.25%) |
Aug 03, 2023 | 61.66 | 61.73 | 61.19 | 61.24 | 12,192 | -0.79(-1.27%) |
Aug 02, 2023 | 62.12 | 62.27 | 61.83 | 62.02 | 3,660 | -0.17(-0.28%) |
Aug 01, 2023 | 62.67 | 62.67 | 61.92 | 62.20 | 5,077 | -1.23(-1.94%) |
Jul 31, 2023 | 63.60 | 63.60 | 63.23 | 63.43 | 3,575 | -0.16(-0.24%) |
Jul 28, 2023 | 63.16 | 63.63 | 63.05 | 63.58 | 6,579 | +0.99(+1.58%) |
Jul 27, 2023 | 63.54 | 63.54 | 62.57 | 62.59 | 2,365 | -0.53(-0.83%) |
Jul 26, 2023 | 62.97 | 63.25 | 62.78 | 63.12 | 4,235 | -0.05(-0.07%) |
Jul 25, 2023 | 63.06 | 63.56 | 63.06 | 63.16 | 7,186 | -0.24(-0.38%) |
Jul 24, 2023 | 63.90 | 63.90 | 63.34 | 63.41 | 3,003 | -0.67(-1.05%) |
Jul 21, 2023 | 63.40 | 64.14 | 63.40 | 64.08 | 2,507 | +0.82(+1.30%) |
Jul 20, 2023 | 63.79 | 63.79 | 63.13 | 63.26 | 3,300 | -0.28(-0.44%) |
Jul 19, 2023 | 63.55 | 63.85 | 63.53 | 63.54 | 11,409 | +0.27(+0.42%) |
Jul 18, 2023 | 63.01 | 63.56 | 63.01 | 63.27 | 5,336 | +0.27(+0.43%) |
Jul 17, 2023 | 63.03 | 63.21 | 62.93 | 63.00 | 4,066 | +0.48(+0.76%) |
Jul 14, 2023 | 62.38 | 62.60 | 62.00 | 62.52 | 3,810 | +0.44(+0.71%) |
Jul 13, 2023 | 61.99 | 62.22 | 61.96 | 62.09 | 6,228 | +0.38(+0.62%) |
Jul 12, 2023 | 61.66 | 61.86 | 61.66 | 61.70 | 2,953 | +0.66(+1.08%) |
Jul 11, 2023 | 60.87 | 61.05 | 60.59 | 61.05 | 3,628 | +0.15(+0.25%) |
Jul 10, 2023 | 59.72 | 60.98 | 59.72 | 60.90 | 4,856 | +1.23(+2.06%) |
Jul 07, 2023 | 60.04 | 60.47 | 59.66 | 59.67 | 4,207 | -0.36(-0.60%) |
Jul 06, 2023 | 59.91 | 60.07 | 59.71 | 60.03 | 5,270 | -0.56(-0.92%) |
Jul 05, 2023 | 60.94 | 60.94 | 60.44 | 60.58 | 4,279 | -0.39(-0.64%) |
Jul 03, 2023 | 61.02 | 61.10 | 60.82 | 60.98 | 1,995 | -0.29(-0.47%) |
Jun 30, 2023 | 60.89 | 61.62 | 60.89 | 61.26 | 3,801 | +1.03(+1.71%) |
Jun 29, 2023 | 59.95 | 60.49 | 59.95 | 60.24 | 4,796 | +0.14(+0.23%) |
Jun 28, 2023 | 59.63 | 60.10 | 59.63 | 60.10 | 3,238 | +0.26(+0.44%) |
Jun 27, 2023 | 60.95 | 60.95 | 59.70 | 59.84 | 15,997 | -1.01(-1.67%) |
Jun 26, 2023 | 61.57 | 61.57 | 60.85 | 60.85 | 3,003 | -0.74(-1.19%) |
Jun 23, 2023 | 61.87 | 61.87 | 61.50 | 61.59 | 5,703 | -0.80(-1.28%) |
Jun 22, 2023 | 61.86 | 62.53 | 61.85 | 62.38 | 6,052 | +0.07(+0.11%) |
Jun 21, 2023 | 62.09 | 62.60 | 61.91 | 62.31 | 6,195 | -0.07(-0.11%) |
Jun 20, 2023 | 62.71 | 62.71 | 61.97 | 62.38 | 7,331 | -0.53(-0.84%) |
Jun 16, 2023 | 63.06 | 63.08 | 62.82 | 62.91 | 2,821 | -0.36(-0.57%) |
Jun 15, 2023 | 62.68 | 63.33 | 62.59 | 63.27 | 6,231 | +0.63(+1.01%) |
Jun 14, 2023 | 63.74 | 63.74 | 62.25 | 62.63 | 10,454 | -0.80(-1.26%) |
Jun 13, 2023 | 63.40 | 63.56 | 63.21 | 63.43 | 27,350 | +0.42(+0.67%) |
Jun 12, 2023 | 62.82 | 63.14 | 62.82 | 63.01 | 4,612 | +0.65(+1.04%) |
Jun 09, 2023 | 62.92 | 62.92 | 62.16 | 62.36 | 8,066 | -0.52(-0.82%) |
Jun 08, 2023 | 62.59 | 63.02 | 62.59 | 62.88 | 2,726 | +0.34(+0.54%) |
Jun 07, 2023 | 62.37 | 62.67 | 62.21 | 62.54 | 4,719 | +0.26(+0.41%) |
Jun 06, 2023 | 61.78 | 62.29 | 61.78 | 62.29 | 4,032 | +0.46(+0.74%) |
Jun 05, 2023 | 61.87 | 61.90 | 61.47 | 61.83 | 8,951 | -0.19(-0.30%) |
Jun 02, 2023 | 61.50 | 62.02 | 60.93 | 62.02 | 4,256 | +1.13(+1.86%) |
Jun 01, 2023 | 59.98 | 60.96 | 59.96 | 60.89 | 6,249 | +0.62(+1.04%) |
May 31, 2023 | 60.06 | 60.44 | 59.97 | 60.26 | 5,511 | +0.08(+0.13%) |
May 30, 2023 | 60.56 | 60.56 | 59.88 | 60.18 | 5,851 | -0.55(-0.91%) |
May 26, 2023 | 60.94 | 61.04 | 60.51 | 60.74 | 5,467 | -0.09(-0.15%) |
May 25, 2023 | 62.15 | 62.15 | 60.33 | 60.83 | 4,236 | -1.24(-2.00%) |
May 24, 2023 | 62.03 | 62.08 | 61.62 | 62.07 | 3,762 | -1.32(-2.08%) |
May 23, 2023 | 63.58 | 64.31 | 63.39 | 63.39 | 4,884 | +0.01(+0.01%) |
May 22, 2023 | 63.14 | 63.38 | 63.14 | 63.38 | 2,868 | +0.84(+1.35%) |
May 19, 2023 | 62.06 | 62.58 | 62.06 | 62.54 | 1,114 | +0.95(+1.54%) |
May 18, 2023 | 61.73 | 61.73 | 60.99 | 61.59 | 2,585 | -0.37(-0.60%) |
May 17, 2023 | 61.77 | 61.97 | 61.46 | 61.96 | 1,805 | +0.19(+0.30%) |
May 16, 2023 | 62.19 | 62.19 | 61.59 | 61.77 | 2,584 | -1.43(-2.26%) |
May 15, 2023 | 62.40 | 63.27 | 62.40 | 63.20 | 3,877 | +2.04(+3.33%) |
May 12, 2023 | 60.47 | 62.52 | 60.47 | 61.16 | 3,399 | -0.88(-1.41%) |
May 11, 2023 | 61.83 | 62.04 | 61.76 | 62.04 | 2,811 | -0.70(-1.12%) |
May 10, 2023 | 62.79 | 62.96 | 62.35 | 62.74 | 4,421 | +0.29(+0.47%) |
May 09, 2023 | 61.93 | 62.69 | 61.87 | 62.45 | 9,862 | +0.25(+0.40%) |
May 08, 2023 | 62.35 | 62.35 | 61.83 | 62.20 | 2,553 | -0.96(-1.52%) |
May 05, 2023 | 62.63 | 63.30 | 62.63 | 63.16 | 3,166 | +0.90(+1.44%) |
May 04, 2023 | 61.66 | 62.26 | 61.59 | 62.26 | 2,281 | -0.16(-0.25%) |
May 03, 2023 | 62.44 | 62.88 | 62.29 | 62.42 | 13,053 | +0.24(+0.39%) |
May 02, 2023 | 62.94 | 63.06 | 61.97 | 62.18 | 30,755 | -1.13(-1.78%) |
May 01, 2023 | 62.61 | 63.53 | 62.61 | 63.31 | 1,712 | +0.75(+1.20%) |
Apr 28, 2023 | 61.75 | 62.96 | 61.74 | 62.56 | 5,890 | +0.94(+1.53%) |
Apr 27, 2023 | 61.36 | 61.77 | 60.80 | 61.62 | 3,279 | +0.40(+0.65%) |
Apr 26, 2023 | 61.37 | 61.37 | 61.11 | 61.22 | 5,509 | -0.69(-1.12%) |
Apr 25, 2023 | 62.50 | 62.61 | 61.78 | 61.91 | 4,800 | -1.08(-1.72%) |
Apr 24, 2023 | 63.66 | 63.66 | 62.99 | 62.99 | 2,428 | -0.69(-1.08%) |
Apr 21, 2023 | 63.69 | 63.69 | 63.68 | 63.68 | 901 | +0.67(+1.07%) |
Apr 20, 2023 | 63.11 | 63.20 | 62.80 | 63.00 | 15,380 | -0.61(-0.96%) |
Apr 19, 2023 | 63.12 | 63.76 | 63.12 | 63.62 | 5,805 | +0.05(+0.08%) |
Apr 18, 2023 | 64.15 | 64.15 | 63.20 | 63.57 | 2,898 | -0.68(-1.05%) |
Apr 17, 2023 | 63.83 | 64.35 | 63.83 | 64.24 | 5,297 | +0.84(+1.33%) |
Apr 14, 2023 | 64.22 | 64.22 | 63.01 | 63.40 | 2,529 | -1.30(-2.01%) |
Apr 13, 2023 | 64.28 | 64.84 | 64.28 | 64.70 | 3,121 | +1.27(+2.00%) |
Apr 12, 2023 | 64.25 | 64.25 | 63.43 | 63.43 | 14,455 | -0.24(-0.38%) |
Apr 11, 2023 | 63.49 | 63.95 | 63.49 | 63.67 | 1,987 | +0.24(+0.38%) |
Apr 10, 2023 | 63.90 | 63.90 | 63.01 | 63.43 | 2,544 | -0.63(-0.98%) |
Apr 06, 2023 | 63.21 | 64.09 | 63.12 | 64.06 | 4,193 | +0.91(+1.44%) |
Apr 05, 2023 | 62.51 | 63.15 | 62.51 | 63.15 | 14,583 | +0.60(+0.96%) |
Apr 04, 2023 | 62.95 | 62.95 | 62.20 | 62.55 | 4,892 | -0.31(-0.49%) |
Apr 03, 2023 | 62.70 | 63.01 | 62.57 | 62.86 | 4,235 | +0.13(+0.21%) |
Mar 31, 2023 | 61.85 | 62.76 | 61.85 | 62.73 | 5,602 | +0.95(+1.53%) |
Mar 30, 2023 | 62.62 | 62.62 | 61.35 | 61.78 | 6,442 | -0.39(-0.63%) |
Mar 29, 2023 | 61.95 | 62.22 | 61.95 | 62.17 | 3,589 | +0.82(+1.34%) |
Mar 28, 2023 | 61.44 | 61.77 | 61.17 | 61.35 | 4,769 | -0.20(-0.33%) |
Mar 27, 2023 | 61.29 | 61.76 | 61.29 | 61.56 | 2,990 | +0.59(+0.97%) |
Mar 24, 2023 | 60.15 | 61.29 | 59.99 | 60.97 | 2,248 | +0.38(+0.63%) |
Mar 23, 2023 | 60.66 | 61.17 | 59.96 | 60.58 | 28,938 | +0.50(+0.83%) |
Mar 22, 2023 | 61.64 | 61.64 | 60.08 | 60.08 | 4,320 | -1.93(-3.12%) |
Mar 21, 2023 | 62.53 | 62.53 | 61.91 | 62.02 | 4,564 | -0.06(-0.10%) |
Mar 20, 2023 | 61.82 | 62.08 | 61.82 | 62.08 | 2,822 | +1.22(+2.01%) |
Mar 17, 2023 | 61.65 | 61.65 | 60.79 | 60.86 | 2,459 | -1.59(-2.54%) |
Mar 16, 2023 | 61.18 | 62.63 | 61.18 | 62.44 | 5,640 | +0.94(+1.52%) |
Mar 15, 2023 | 61.23 | 61.82 | 61.02 | 61.50 | 3,913 | -0.67(-1.07%) |
Mar 14, 2023 | 62.23 | 62.46 | 61.74 | 62.17 | 3,432 | +1.19(+1.95%) |
Mar 13, 2023 | 60.21 | 61.68 | 60.21 | 60.98 | 7,628 | +0.59(+0.97%) |
Mar 10, 2023 | 61.63 | 61.63 | 59.74 | 60.40 | 7,780 | -1.23(-1.99%) |
Mar 09, 2023 | 62.60 | 62.60 | 61.45 | 61.62 | 4,133 | -0.85(-1.36%) |
Mar 08, 2023 | 62.96 | 62.96 | 62.05 | 62.47 | 6,251 | -0.58(-0.92%) |
Mar 07, 2023 | 63.61 | 63.62 | 63.05 | 63.05 | 1,734 | -0.89(-1.39%) |
Mar 06, 2023 | 65.14 | 65.14 | 63.73 | 63.94 | 4,415 | -1.22(-1.87%) |
Mar 03, 2023 | 64.31 | 65.36 | 64.31 | 65.16 | 21,642 | +0.96(+1.49%) |
Mar 02, 2023 | 64.08 | 64.20 | 63.80 | 64.20 | 2,709 | -0.18(-0.29%) |