Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.82 | 72.03 | 71.76 | 71.92 | 161,758 | +0.19(+0.26%) |
Mar 27, 2024 | 71.22 | 71.74 | 71.21 | 71.74 | 108,783 | +0.93(+1.31%) |
Mar 26, 2024 | 71.12 | 71.16 | 70.81 | 70.81 | 202,463 | -0.21(-0.29%) |
Mar 25, 2024 | 71.16 | 71.26 | 70.99 | 71.02 | 114,035 | -0.17(-0.24%) |
Mar 22, 2024 | 71.55 | 71.57 | 71.19 | 71.19 | 47,418 | -0.43(-0.60%) |
Mar 21, 2024 | 71.49 | 71.86 | 71.49 | 71.62 | 78,663 | +0.40(+0.56%) |
Mar 20, 2024 | 70.70 | 71.24 | 70.57 | 71.22 | 99,036 | +0.51(+0.72%) |
Mar 19, 2024 | 70.29 | 70.73 | 70.29 | 70.71 | 97,054 | +0.35(+0.50%) |
Mar 18, 2024 | 70.40 | 70.51 | 70.27 | 70.36 | 92,733 | +0.22(+0.31%) |
Mar 15, 2024 | 70.09 | 70.32 | 69.99 | 70.14 | 104,079 | -0.19(-0.27%) |
Mar 14, 2024 | 70.69 | 70.69 | 69.96 | 70.33 | 82,671 | -0.31(-0.44%) |
Mar 13, 2024 | 70.71 | 70.82 | 70.45 | 70.64 | 158,104 | +0.01(+0.01%) |
Mar 12, 2024 | 70.43 | 70.74 | 70.22 | 70.63 | 135,383 | +0.42(+0.60%) |
Mar 11, 2024 | 69.89 | 70.25 | 69.75 | 70.21 | 96,807 | +0.14(+0.20%) |
Mar 08, 2024 | 70.34 | 70.49 | 70.03 | 70.07 | 112,304 | -0.20(-0.28%) |
Mar 07, 2024 | 70.26 | 70.44 | 70.19 | 70.27 | 78,918 | +0.40(+0.57%) |
Mar 06, 2024 | 69.92 | 70.16 | 69.70 | 69.87 | 75,611 | +0.37(+0.53%) |
Mar 05, 2024 | 69.72 | 69.94 | 69.26 | 69.50 | 97,709 | -0.29(-0.41%) |
Mar 04, 2024 | 69.58 | 69.97 | 69.55 | 69.79 | 107,413 | +0.17(+0.24%) |
Mar 01, 2024 | 69.23 | 69.67 | 69.11 | 69.62 | 107,688 | +0.43(+0.62%) |
Feb 29, 2024 | 69.28 | 69.35 | 69.02 | 69.19 | 90,127 | +0.12(+0.17%) |
Feb 28, 2024 | 68.97 | 69.18 | 68.89 | 69.08 | 79,424 | -0.01(-0.01%) |
Feb 27, 2024 | 69.10 | 69.10 | 68.91 | 69.09 | 114,781 | +0.07(+0.10%) |
Feb 26, 2024 | 69.21 | 69.34 | 68.97 | 69.02 | 81,190 | -0.25(-0.36%) |
Feb 23, 2024 | 69.19 | 69.45 | 69.19 | 69.26 | 123,209 | +0.17(+0.25%) |
Feb 22, 2024 | 68.64 | 69.21 | 68.54 | 69.10 | 188,301 | +0.83(+1.21%) |
Feb 21, 2024 | 67.94 | 68.27 | 67.80 | 68.27 | 133,601 | +0.34(+0.50%) |
Feb 20, 2024 | 67.94 | 68.15 | 67.83 | 67.93 | 100,005 | -0.13(-0.19%) |
Feb 16, 2024 | 68.13 | 68.44 | 67.97 | 68.06 | 198,421 | -0.15(-0.22%) |
Feb 15, 2024 | 67.63 | 68.28 | 67.63 | 68.21 | 144,661 | +0.67(+0.99%) |
Feb 14, 2024 | 67.43 | 67.57 | 67.13 | 67.54 | 119,123 | +0.34(+0.50%) |
Feb 13, 2024 | 67.47 | 67.60 | 66.76 | 67.20 | 141,075 | -0.85(-1.24%) |
Feb 12, 2024 | 67.87 | 68.23 | 67.83 | 68.05 | 90,073 | +0.25(+0.37%) |
Feb 09, 2024 | 67.77 | 67.85 | 67.60 | 67.80 | 255,282 | +0.03(+0.04%) |
Feb 08, 2024 | 67.70 | 67.80 | 67.54 | 67.77 | 155,168 | +0.03(+0.04%) |
Feb 07, 2024 | 67.72 | 67.80 | 67.51 | 67.74 | 65,288 | +0.32(+0.47%) |
Feb 06, 2024 | 67.28 | 67.46 | 67.21 | 67.42 | 222,543 | +0.24(+0.36%) |
Feb 05, 2024 | 67.35 | 67.41 | 66.97 | 67.19 | 136,144 | -0.36(-0.53%) |
Feb 02, 2024 | 67.29 | 67.83 | 67.12 | 67.54 | 108,092 | +0.03(+0.04%) |
Feb 01, 2024 | 66.89 | 67.51 | 66.74 | 67.51 | 223,755 | +0.68(+1.01%) |
Jan 31, 2024 | 67.57 | 67.63 | 66.84 | 66.84 | 157,029 | -0.74(-1.09%) |
Jan 30, 2024 | 67.25 | 67.63 | 67.25 | 67.57 | 193,430 | +0.23(+0.34%) |
Jan 29, 2024 | 67.07 | 67.37 | 66.96 | 67.34 | 82,742 | +0.26(+0.39%) |
Jan 26, 2024 | 67.12 | 67.24 | 66.97 | 67.09 | 99,985 | -0.06(-0.09%) |
Jan 25, 2024 | 66.95 | 67.16 | 66.81 | 67.15 | 484,290 | +0.60(+0.90%) |
Jan 24, 2024 | 66.98 | 66.98 | 66.52 | 66.55 | 128,753 | -0.16(-0.24%) |
Jan 23, 2024 | 66.52 | 66.75 | 66.49 | 66.71 | 162,238 | +0.18(+0.27%) |
Jan 22, 2024 | 66.52 | 66.72 | 66.44 | 66.53 | 190,023 | +0.13(+0.19%) |
Jan 19, 2024 | 65.90 | 66.52 | 65.71 | 66.40 | 143,032 | +0.63(+0.95%) |
Jan 18, 2024 | 65.59 | 65.85 | 65.28 | 65.77 | 1,044,515 | +0.32(+0.49%) |
Jan 17, 2024 | 65.42 | 65.72 | 65.24 | 65.45 | 166,338 | -0.37(-0.56%) |
Jan 16, 2024 | 66.02 | 66.05 | 65.64 | 65.82 | 133,714 | -0.41(-0.62%) |
Jan 12, 2024 | 66.31 | 66.47 | 66.01 | 66.23 | 116,424 | +0.12(+0.18%) |
Jan 11, 2024 | 66.23 | 66.32 | 65.68 | 66.11 | 118,232 | -0.14(-0.21%) |
Jan 10, 2024 | 66.07 | 66.33 | 65.97 | 66.25 | 359,866 | +0.17(+0.26%) |
Jan 09, 2024 | 66.08 | 66.18 | 65.90 | 66.08 | 191,953 | -0.30(-0.45%) |
Jan 08, 2024 | 65.74 | 66.41 | 65.69 | 66.38 | 91,978 | +0.52(+0.78%) |
Jan 05, 2024 | 65.77 | 66.18 | 65.63 | 65.86 | 173,070 | +0.06(+0.09%) |
Jan 04, 2024 | 65.91 | 66.27 | 65.78 | 65.80 | 121,131 | -0.08(-0.12%) |
Jan 03, 2024 | 66.10 | 66.18 | 65.81 | 65.88 | 111,050 | -0.36(-0.54%) |
Jan 02, 2024 | 65.68 | 66.37 | 65.68 | 66.24 | 263,614 | +0.25(+0.38%) |
Dec 29, 2023 | 66.09 | 66.15 | 65.77 | 65.99 | 92,026 | -0.12(-0.18%) |
Dec 28, 2023 | 66.04 | 66.19 | 66.03 | 66.11 | 171,820 | +0.10(+0.15%) |
Dec 27, 2023 | 65.88 | 66.10 | 65.81 | 66.01 | 395,572 | +0.08(+0.12%) |
Dec 26, 2023 | 65.64 | 66.07 | 65.64 | 65.93 | 44,664 | +0.33(+0.50%) |
Dec 22, 2023 | 65.54 | 65.89 | 65.41 | 65.60 | 119,685 | +0.20(+0.30%) |
Dec 21, 2023 | 65.25 | 65.42 | 64.90 | 65.41 | 147,240 | +0.52(+0.79%) |
Dec 20, 2023 | 65.72 | 65.91 | 64.89 | 64.89 | 133,303 | -1.00(-1.52%) |
Dec 19, 2023 | 65.60 | 65.91 | 65.58 | 65.89 | 127,715 | +0.36(+0.54%) |
Dec 18, 2023 | 65.57 | 65.72 | 65.51 | 65.53 | 156,530 | +0.18(+0.27%) |
Dec 15, 2023 | 65.47 | 65.52 | 65.23 | 65.36 | 140,817 | -0.27(-0.41%) |
Dec 14, 2023 | 65.59 | 65.89 | 65.48 | 65.62 | 380,150 | +0.42(+0.64%) |
Dec 13, 2023 | 64.13 | 65.21 | 64.05 | 65.21 | 104,022 | +1.07(+1.67%) |
Dec 12, 2023 | 63.98 | 64.19 | 63.75 | 64.14 | 71,210 | +0.08(+0.12%) |
Dec 11, 2023 | 63.71 | 64.08 | 63.71 | 64.06 | 152,330 | +0.44(+0.68%) |
Dec 08, 2023 | 63.41 | 63.75 | 63.33 | 63.62 | 147,853 | +0.22(+0.34%) |
Dec 07, 2023 | 63.38 | 63.50 | 63.27 | 63.40 | 115,404 | +0.20(+0.31%) |
Dec 06, 2023 | 63.54 | 63.62 | 63.17 | 63.21 | 150,486 | -0.20(-0.31%) |
Dec 05, 2023 | 63.46 | 63.53 | 63.34 | 63.40 | 233,433 | -0.23(-0.36%) |
Dec 04, 2023 | 63.34 | 63.71 | 63.34 | 63.63 | 167,327 | -0.04(-0.06%) |
Dec 01, 2023 | 63.09 | 63.72 | 63.09 | 63.67 | 103,067 | +0.52(+0.82%) |
Nov 30, 2023 | 62.84 | 63.21 | 62.74 | 63.16 | 185,922 | +0.45(+0.71%) |
Nov 29, 2023 | 63.00 | 63.10 | 62.67 | 62.71 | 103,056 | +0.01(+0.02%) |
Nov 28, 2023 | 62.66 | 62.96 | 62.57 | 62.70 | 245,098 | +0.04(+0.06%) |
Nov 27, 2023 | 62.74 | 62.82 | 62.62 | 62.66 | 99,166 | -0.21(-0.33%) |
Nov 24, 2023 | 62.70 | 62.91 | 62.70 | 62.87 | 58,426 | +0.17(+0.27%) |
Nov 22, 2023 | 62.60 | 62.75 | 62.55 | 62.70 | 106,949 | +0.20(+0.32%) |
Nov 21, 2023 | 62.52 | 62.56 | 62.37 | 62.50 | 68,026 | -0.15(-0.24%) |
Nov 20, 2023 | 62.25 | 62.78 | 62.25 | 62.65 | 102,531 | +0.29(+0.46%) |
Nov 17, 2023 | 62.34 | 62.45 | 62.17 | 62.37 | 85,620 | +0.19(+0.30%) |
Nov 16, 2023 | 62.15 | 62.28 | 61.91 | 62.18 | 120,513 | -0.12(-0.19%) |
Nov 15, 2023 | 62.20 | 62.49 | 62.20 | 62.30 | 127,277 | +0.19(+0.30%) |
Nov 14, 2023 | 61.67 | 62.28 | 61.67 | 62.11 | 213,259 | +1.13(+1.85%) |
Nov 13, 2023 | 60.87 | 61.13 | 60.79 | 60.98 | 192,308 | -0.12(-0.19%) |
Nov 10, 2023 | 60.66 | 61.12 | 60.40 | 61.10 | 133,127 | +0.74(+1.23%) |
Nov 09, 2023 | 61.05 | 61.05 | 60.35 | 60.36 | 141,167 | -0.55(-0.91%) |
Nov 08, 2023 | 61.03 | 61.11 | 60.71 | 60.91 | 94,209 | -0.06(-0.10%) |
Nov 07, 2023 | 60.95 | 61.07 | 60.82 | 60.97 | 101,219 | -0.14(-0.23%) |
Nov 06, 2023 | 61.22 | 61.31 | 60.95 | 61.11 | 178,564 | -0.07(-0.11%) |
Nov 03, 2023 | 61.15 | 61.40 | 61.13 | 61.18 | 160,056 | +0.44(+0.72%) |
Nov 02, 2023 | 59.87 | 60.78 | 59.87 | 60.74 | 144,764 | +1.21(+2.03%) |
Nov 01, 2023 | 59.30 | 59.69 | 59.20 | 59.54 | 199,854 | +0.34(+0.57%) |
Oct 31, 2023 | 58.96 | 59.24 | 58.70 | 59.20 | 214,759 | +0.34(+0.57%) |
Oct 30, 2023 | 58.56 | 58.95 | 58.43 | 58.87 | 159,115 | +0.65(+1.12%) |
Oct 27, 2023 | 58.96 | 58.96 | 58.03 | 58.21 | 294,731 | -0.81(-1.37%) |
Oct 26, 2023 | 59.32 | 59.53 | 58.95 | 59.02 | 269,299 | -0.44(-0.75%) |
Oct 25, 2023 | 59.65 | 59.80 | 59.39 | 59.47 | 126,708 | -0.26(-0.43%) |
Oct 24, 2023 | 59.65 | 59.87 | 59.48 | 59.73 | 87,930 | +0.34(+0.56%) |
Oct 23, 2023 | 59.59 | 59.89 | 59.38 | 59.39 | 115,273 | -0.44(-0.74%) |
Oct 20, 2023 | 60.32 | 60.45 | 59.82 | 59.83 | 165,873 | -0.55(-0.92%) |
Oct 19, 2023 | 60.89 | 61.19 | 60.33 | 60.39 | 162,689 | -0.49(-0.81%) |
Oct 18, 2023 | 61.27 | 61.39 | 60.77 | 60.88 | 123,853 | -0.53(-0.87%) |
Oct 17, 2023 | 61.01 | 61.65 | 61.01 | 61.41 | 203,442 | +0.13(+0.21%) |
Oct 16, 2023 | 61.02 | 61.48 | 60.98 | 61.29 | 153,716 | +0.51(+0.84%) |
Oct 13, 2023 | 60.95 | 61.20 | 60.55 | 60.77 | 96,047 | +0.10(+0.16%) |
Oct 12, 2023 | 61.12 | 61.12 | 60.33 | 60.67 | 176,388 | -0.32(-0.52%) |
Oct 11, 2023 | 61.03 | 61.03 | 60.62 | 60.99 | 154,016 | +0.09(+0.15%) |
Oct 10, 2023 | 60.76 | 61.23 | 60.68 | 60.90 | 107,745 | +0.30(+0.49%) |
Oct 09, 2023 | 60.01 | 60.66 | 59.99 | 60.60 | 137,922 | +0.58(+0.97%) |
Oct 06, 2023 | 59.31 | 60.30 | 59.00 | 60.02 | 182,343 | +0.46(+0.78%) |
Oct 05, 2023 | 59.54 | 59.67 | 59.27 | 59.56 | 183,018 | -0.15(-0.25%) |
Oct 04, 2023 | 59.62 | 59.75 | 59.19 | 59.71 | 173,117 | +0.04(+0.07%) |
Oct 03, 2023 | 59.93 | 60.09 | 59.44 | 59.67 | 217,131 | -0.56(-0.93%) |
Oct 02, 2023 | 60.49 | 60.54 | 59.85 | 60.23 | 157,993 | -0.45(-0.75%) |
Sep 29, 2023 | 61.29 | 61.29 | 60.46 | 60.68 | 123,642 | -0.26(-0.42%) |
Sep 28, 2023 | 60.70 | 61.09 | 60.63 | 60.94 | 128,431 | +0.28(+0.46%) |
Sep 27, 2023 | 60.87 | 60.94 | 60.25 | 60.66 | 339,457 | -0.02(-0.03%) |
Sep 26, 2023 | 61.07 | 61.18 | 60.62 | 60.68 | 108,102 | -0.80(-1.30%) |
Sep 25, 2023 | 61.13 | 61.48 | 61.24 | 61.48 | 95,153 | +0.19(+0.31%) |
Sep 22, 2023 | 61.57 | 61.70 | 61.29 | 61.30 | 196,701 | -0.17(-0.27%) |
Sep 21, 2023 | 62.05 | 62.15 | 61.46 | 61.46 | 90,402 | -0.91(-1.45%) |
Sep 20, 2023 | 62.79 | 62.99 | 62.37 | 62.37 | 105,789 | -0.26(-0.41%) |
Sep 19, 2023 | 62.74 | 62.79 | 62.36 | 62.62 | 54,186 | -0.17(-0.27%) |
Sep 18, 2023 | 62.75 | 62.94 | 62.61 | 62.79 | 51,665 | +0.04(+0.06%) |
Sep 15, 2023 | 63.08 | 63.26 | 62.72 | 62.75 | 93,715 | -0.60(-0.95%) |
Sep 14, 2023 | 63.03 | 63.42 | 63.03 | 63.35 | 80,583 | +0.69(+1.10%) |
Sep 13, 2023 | 62.72 | 62.90 | 62.56 | 62.66 | 149,678 | -0.02(-0.03%) |
Sep 12, 2023 | 62.62 | 62.96 | 62.50 | 62.68 | 90,502 | +0.00(+0.00%) |
Sep 11, 2023 | 62.83 | 62.93 | 62.60 | 62.68 | 59,348 | +0.10(+0.16%) |
Sep 08, 2023 | 62.41 | 62.68 | 62.41 | 62.58 | 74,232 | +0.20(+0.32%) |
Sep 07, 2023 | 62.26 | 62.53 | 62.19 | 62.39 | 155,303 | -0.09(-0.14%) |
Sep 06, 2023 | 62.71 | 62.71 | 62.18 | 62.48 | 89,581 | -0.34(-0.55%) |
Sep 05, 2023 | 63.22 | 63.32 | 62.80 | 62.82 | 88,574 | -0.40(-0.64%) |
Sep 01, 2023 | 63.41 | 63.50 | 63.05 | 63.22 | 54,469 | +0.17(+0.27%) |
Aug 31, 2023 | 63.39 | 63.40 | 63.06 | 63.06 | 112,116 | -0.24(-0.37%) |
Aug 30, 2023 | 63.23 | 63.43 | 63.13 | 63.29 | 133,614 | +0.17(+0.27%) |
Aug 29, 2023 | 62.59 | 63.16 | 62.57 | 63.13 | 166,796 | +0.59(+0.94%) |
Aug 28, 2023 | 62.42 | 62.69 | 62.35 | 62.54 | 70,434 | +0.32(+0.52%) |
Aug 25, 2023 | 62.08 | 62.41 | 61.74 | 62.21 | 102,467 | +0.38(+0.61%) |
Aug 24, 2023 | 62.35 | 62.78 | 61.83 | 61.83 | 112,496 | -0.50(-0.80%) |
Aug 23, 2023 | 62.04 | 62.39 | 62.02 | 62.33 | 67,480 | +0.40(+0.65%) |
Aug 22, 2023 | 62.42 | 62.42 | 61.91 | 61.93 | 71,391 | -0.34(-0.55%) |
Aug 21, 2023 | 62.27 | 62.42 | 61.89 | 62.27 | 63,754 | +0.03(+0.05%) |
Aug 18, 2023 | 61.80 | 62.39 | 61.80 | 62.24 | 91,431 | +0.16(+0.25%) |
Aug 17, 2023 | 62.48 | 62.67 | 62.06 | 62.09 | 396,187 | -0.18(-0.28%) |
Aug 16, 2023 | 62.61 | 62.83 | 62.26 | 62.26 | 78,504 | -0.37(-0.60%) |
Aug 15, 2023 | 63.04 | 63.07 | 62.54 | 62.64 | 85,212 | -0.76(-1.19%) |
Aug 14, 2023 | 63.26 | 63.40 | 63.16 | 63.39 | 66,977 | +0.07(+0.11%) |
Aug 11, 2023 | 62.99 | 63.38 | 62.95 | 63.32 | 73,002 | +0.19(+0.30%) |
Aug 10, 2023 | 63.47 | 63.87 | 63.04 | 63.14 | 72,900 | -0.04(-0.06%) |
Aug 09, 2023 | 63.37 | 63.55 | 63.12 | 63.18 | 100,772 | -0.18(-0.28%) |
Aug 08, 2023 | 63.17 | 63.38 | 62.79 | 63.35 | 133,483 | -0.15(-0.23%) |
Aug 07, 2023 | 63.21 | 63.50 | 63.21 | 63.50 | 57,475 | +0.47(+0.75%) |
Aug 04, 2023 | 63.56 | 63.77 | 62.96 | 63.03 | 116,274 | -0.40(-0.64%) |
Aug 03, 2023 | 63.44 | 63.65 | 63.27 | 63.43 | 134,032 | -0.19(-0.29%) |
Aug 02, 2023 | 63.80 | 63.91 | 63.55 | 63.62 | 121,738 | -0.51(-0.80%) |
Aug 01, 2023 | 64.24 | 64.39 | 63.99 | 64.13 | 102,008 | -0.25(-0.38%) |
Jul 31, 2023 | 64.35 | 64.47 | 64.15 | 64.38 | 92,773 | +0.12(+0.18%) |
Jul 28, 2023 | 64.31 | 64.38 | 64.02 | 64.26 | 144,330 | +0.32(+0.51%) |
Jul 27, 2023 | 64.56 | 64.66 | 63.86 | 63.93 | 289,432 | -0.41(-0.64%) |
Jul 26, 2023 | 64.22 | 64.49 | 64.13 | 64.35 | 85,356 | +0.00(+0.00%) |
Jul 25, 2023 | 64.28 | 64.53 | 64.23 | 64.35 | 85,074 | -0.05(-0.08%) |
Jul 24, 2023 | 64.12 | 64.50 | 64.12 | 64.40 | 125,370 | +0.38(+0.60%) |
Jul 21, 2023 | 64.08 | 64.18 | 63.90 | 64.01 | 73,212 | +0.16(+0.25%) |
Jul 20, 2023 | 63.55 | 63.91 | 63.55 | 63.86 | 411,381 | +0.34(+0.54%) |
Jul 19, 2023 | 63.26 | 63.60 | 63.26 | 63.51 | 122,119 | +0.38(+0.61%) |
Jul 18, 2023 | 62.65 | 63.22 | 62.65 | 63.13 | 204,835 | +0.46(+0.74%) |
Jul 17, 2023 | 62.53 | 62.82 | 62.42 | 62.67 | 107,119 | -0.01(-0.02%) |
Jul 14, 2023 | 62.96 | 62.96 | 62.59 | 62.68 | 283,120 | -0.17(-0.27%) |
Jul 13, 2023 | 62.76 | 62.95 | 62.66 | 62.85 | 290,715 | +0.21(+0.33%) |
Jul 12, 2023 | 62.78 | 62.90 | 62.59 | 62.64 | 153,007 | +0.29(+0.47%) |
Jul 11, 2023 | 62.02 | 62.40 | 61.91 | 62.35 | 54,985 | +0.50(+0.81%) |
Jul 10, 2023 | 61.56 | 61.95 | 61.56 | 61.85 | 88,649 | +0.25(+0.41%) |
Jul 07, 2023 | 61.60 | 62.13 | 61.53 | 61.59 | 122,957 | -0.18(-0.29%) |
Jul 06, 2023 | 61.85 | 61.89 | 61.49 | 61.77 | 344,785 | -0.59(-0.94%) |
Jul 05, 2023 | 62.24 | 62.51 | 62.23 | 62.36 | 219,464 | -0.19(-0.30%) |
Jul 03, 2023 | 62.28 | 62.59 | 62.27 | 62.54 | 87,953 | +0.17(+0.27%) |
Jun 30, 2023 | 62.12 | 62.47 | 62.12 | 62.38 | 97,706 | +0.56(+0.90%) |
Jun 29, 2023 | 61.38 | 61.82 | 61.29 | 61.82 | 112,834 | +0.47(+0.77%) |
Jun 28, 2023 | 61.40 | 61.43 | 61.11 | 61.35 | 300,109 | -0.12(-0.19%) |
Jun 27, 2023 | 61.12 | 61.55 | 61.03 | 61.46 | 64,981 | +0.41(+0.67%) |
Jun 26, 2023 | 60.82 | 61.19 | 60.82 | 61.05 | 84,617 | +0.19(+0.31%) |
Jun 23, 2023 | 61.07 | 61.21 | 60.80 | 60.86 | 110,347 | -0.51(-0.83%) |
Jun 22, 2023 | 61.37 | 61.43 | 61.22 | 61.37 | 96,173 | -0.10(-0.16%) |
Jun 21, 2023 | 61.41 | 61.71 | 61.18 | 61.47 | 163,291 | -0.05(-0.08%) |
Jun 20, 2023 | 61.82 | 61.85 | 61.45 | 61.52 | 100,387 | -0.55(-0.88%) |
Jun 16, 2023 | 62.36 | 62.49 | 62.06 | 62.07 | 112,546 | -0.11(-0.17%) |
Jun 15, 2023 | 61.45 | 62.29 | 61.45 | 62.18 | 164,564 | +0.73(+1.19%) |
Jun 14, 2023 | 61.61 | 61.75 | 61.12 | 61.44 | 123,954 | -0.06(-0.10%) |
Jun 13, 2023 | 61.31 | 61.62 | 61.28 | 61.50 | 247,918 | +0.34(+0.56%) |
Jun 12, 2023 | 60.93 | 61.16 | 60.82 | 61.16 | 96,803 | +0.25(+0.42%) |
Jun 09, 2023 | 60.95 | 61.18 | 60.87 | 60.90 | 135,233 | -0.04(-0.06%) |
Jun 08, 2023 | 60.77 | 61.02 | 60.59 | 60.94 | 171,111 | +0.21(+0.34%) |
Jun 07, 2023 | 60.40 | 60.81 | 60.34 | 60.74 | 117,134 | +0.36(+0.60%) |
Jun 06, 2023 | 60.26 | 60.43 | 60.15 | 60.38 | 123,059 | +0.08(+0.13%) |
Jun 05, 2023 | 60.67 | 60.72 | 60.25 | 60.30 | 156,045 | -0.20(-0.32%) |
Jun 02, 2023 | 59.82 | 60.62 | 59.81 | 60.49 | 179,626 | +1.06(+1.78%) |
Jun 01, 2023 | 59.12 | 59.59 | 58.85 | 59.44 | 141,296 | +0.34(+0.58%) |
May 31, 2023 | 59.10 | 59.26 | 58.90 | 59.09 | 173,529 | -0.26(-0.45%) |
May 30, 2023 | 59.56 | 59.63 | 59.20 | 59.36 | 231,742 | -0.17(-0.28%) |
May 26, 2023 | 59.17 | 59.64 | 59.17 | 59.52 | 291,247 | +0.41(+0.70%) |
May 25, 2023 | 59.12 | 59.26 | 58.75 | 59.11 | 346,112 | +0.06(+0.10%) |
May 24, 2023 | 59.44 | 59.44 | 59.01 | 59.05 | 270,948 | -0.50(-0.84%) |
May 23, 2023 | 59.80 | 60.07 | 59.54 | 59.55 | 175,576 | -0.34(-0.57%) |
May 22, 2023 | 60.03 | 60.26 | 59.73 | 59.90 | 367,983 | -0.10(-0.16%) |
May 19, 2023 | 60.13 | 60.34 | 59.86 | 59.99 | 181,692 | -0.02(-0.03%) |
May 18, 2023 | 59.60 | 60.08 | 59.50 | 60.01 | 274,302 | +0.25(+0.42%) |
May 17, 2023 | 59.41 | 59.85 | 59.16 | 59.76 | 109,187 | +0.64(+1.09%) |
May 16, 2023 | 59.69 | 59.71 | 59.09 | 59.11 | 99,746 | -0.74(-1.24%) |
May 15, 2023 | 59.82 | 59.92 | 59.53 | 59.86 | 80,198 | +0.13(+0.21%) |
May 12, 2023 | 59.88 | 59.95 | 59.38 | 59.73 | 86,357 | +0.01(+0.02%) |
May 11, 2023 | 59.78 | 59.78 | 59.40 | 59.72 | 124,673 | -0.31(-0.52%) |
May 10, 2023 | 60.38 | 60.38 | 59.52 | 60.03 | 109,744 | +0.01(+0.02%) |
May 09, 2023 | 59.96 | 60.17 | 59.92 | 60.02 | 148,321 | -0.23(-0.39%) |
May 08, 2023 | 60.45 | 60.45 | 60.18 | 60.26 | 83,556 | -0.12(-0.19%) |
May 05, 2023 | 59.86 | 60.50 | 59.86 | 60.37 | 149,775 | +1.08(+1.83%) |
May 04, 2023 | 59.54 | 59.63 | 59.07 | 59.29 | 136,987 | -0.45(-0.75%) |
May 03, 2023 | 60.31 | 60.45 | 59.73 | 59.74 | 234,108 | -0.55(-0.91%) |
May 02, 2023 | 61.03 | 61.03 | 59.85 | 60.29 | 100,003 | -0.92(-1.50%) |
May 01, 2023 | 61.21 | 61.51 | 61.20 | 61.20 | 94,182 | -0.05(-0.08%) |
Apr 28, 2023 | 60.58 | 61.25 | 60.53 | 61.25 | 99,136 | +0.55(+0.90%) |
Apr 27, 2023 | 60.10 | 60.74 | 59.99 | 60.71 | 67,894 | +0.73(+1.22%) |
Apr 26, 2023 | 60.47 | 60.47 | 59.88 | 59.97 | 125,795 | -0.56(-0.92%) |
Apr 25, 2023 | 61.03 | 61.11 | 60.53 | 60.53 | 109,797 | -0.75(-1.23%) |
Apr 24, 2023 | 61.11 | 61.29 | 61.10 | 61.28 | 147,526 | +0.13(+0.21%) |
Apr 21, 2023 | 61.26 | 61.26 | 60.92 | 61.15 | 248,763 | +0.04(+0.06%) |
Apr 20, 2023 | 61.08 | 61.27 | 60.92 | 61.12 | 112,580 | -0.36(-0.59%) |
Apr 19, 2023 | 61.30 | 61.55 | 61.25 | 61.48 | 93,006 | -0.02(-0.03%) |
Apr 18, 2023 | 61.57 | 61.63 | 61.29 | 61.50 | 95,588 | +0.07(+0.11%) |
Apr 17, 2023 | 61.21 | 61.44 | 61.07 | 61.43 | 95,732 | +0.23(+0.38%) |
Apr 14, 2023 | 61.27 | 61.56 | 60.89 | 61.19 | 107,382 | -0.08(-0.13%) |
Apr 13, 2023 | 60.89 | 61.32 | 60.73 | 61.27 | 59,661 | +0.47(+0.77%) |
Apr 12, 2023 | 61.19 | 61.24 | 60.71 | 60.80 | 72,461 | -0.12(-0.19%) |
Apr 11, 2023 | 60.90 | 61.12 | 60.83 | 60.92 | 108,273 | +0.15(+0.24%) |
Apr 10, 2023 | 60.43 | 60.77 | 60.36 | 60.77 | 85,876 | +0.12(+0.19%) |
Apr 06, 2023 | 60.61 | 60.75 | 60.46 | 60.66 | 88,660 | +0.08(+0.13%) |
Apr 05, 2023 | 60.29 | 60.61 | 60.29 | 60.58 | 192,521 | +0.25(+0.42%) |
Apr 04, 2023 | 60.80 | 60.82 | 60.15 | 60.33 | 88,238 | -0.42(-0.69%) |