Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.67 | 60.67 | 60.53 | 60.71 | 13,803,730 | +0.15(+0.25%) |
Mar 27, 2024 | 60.32 | 60.80 | 60.23 | 60.56 | 12,648,220 | +0.49(+0.81%) |
Mar 26, 2024 | 60.03 | 60.24 | 59.92 | 60.07 | 13,379,813 | +0.14(+0.23%) |
Mar 25, 2024 | 60.01 | 60.24 | 59.66 | 59.93 | 13,392,109 | -0.09(-0.15%) |
Mar 22, 2024 | 60.05 | 60.32 | 59.96 | 60.02 | 11,592,116 | +0.02(+0.03%) |
Mar 21, 2024 | 60.09 | 60.52 | 59.86 | 60.00 | 13,220,571 | -0.28(-0.46%) |
Mar 20, 2024 | 59.72 | 60.34 | 59.69 | 60.28 | 15,375,825 | +0.52(+0.86%) |
Mar 19, 2024 | 59.78 | 59.89 | 59.60 | 59.77 | 15,227,467 | +0.10(+0.17%) |
Mar 18, 2024 | 59.43 | 59.93 | 59.34 | 59.67 | 15,976,784 | +0.25(+0.42%) |
Mar 15, 2024 | 59.56 | 59.98 | 59.18 | 59.42 | 37,135,864 | -0.62(-1.02%) |
Mar 14, 2024 | 60.11 | 60.33 | 59.93 | 60.03 | 14,104,716 | -0.13(-0.22%) |
Mar 13, 2024 | 59.93 | 60.26 | 59.85 | 60.17 | 14,128,088 | +0.61(+1.02%) |
Mar 12, 2024 | 59.38 | 59.80 | 59.27 | 59.56 | 12,884,837 | +0.26(+0.43%) |
Mar 11, 2024 | 58.85 | 59.35 | 58.65 | 59.30 | 14,336,874 | +0.71(+1.21%) |
Mar 08, 2024 | 58.38 | 58.86 | 58.05 | 58.59 | 13,448,508 | +0.08(+0.13%) |
Mar 07, 2024 | 58.76 | 58.84 | 58.32 | 58.51 | 13,786,324 | -0.11(-0.18%) |
Mar 06, 2024 | 58.59 | 59.06 | 58.46 | 58.62 | 12,571,885 | +0.03(+0.05%) |
Mar 05, 2024 | 58.98 | 59.17 | 58.49 | 58.59 | 12,807,499 | -0.29(-0.48%) |
Mar 04, 2024 | 58.31 | 59.02 | 58.30 | 58.88 | 10,291,441 | +0.28(+0.47%) |
Mar 01, 2024 | 58.97 | 58.97 | 58.42 | 58.60 | 11,100,441 | -0.48(-0.82%) |
Feb 29, 2024 | 59.41 | 59.70 | 58.97 | 59.09 | 18,434,188 | -0.37(-0.63%) |
Feb 28, 2024 | 59.43 | 59.55 | 59.12 | 59.46 | 8,188,485 | +0.06(+0.10%) |
Feb 27, 2024 | 59.60 | 59.83 | 59.18 | 59.40 | 10,091,800 | -0.36(-0.61%) |
Feb 26, 2024 | 60.29 | 60.32 | 59.72 | 59.76 | 10,497,837 | -0.48(-0.80%) |
Feb 23, 2024 | 60.14 | 60.66 | 60.05 | 60.25 | 13,828,324 | +0.05(+0.08%) |
Feb 22, 2024 | 60.04 | 60.30 | 59.56 | 60.20 | 13,185,132 | -0.09(-0.15%) |
Feb 21, 2024 | 60.04 | 60.33 | 59.88 | 60.29 | 14,600,648 | +0.53(+0.89%) |
Feb 20, 2024 | 58.67 | 59.89 | 58.58 | 59.75 | 18,625,996 | +1.29(+2.21%) |
Feb 16, 2024 | 58.43 | 58.69 | 58.04 | 58.47 | 14,177,035 | -0.01(-0.02%) |
Feb 15, 2024 | 58.49 | 58.66 | 58.21 | 58.47 | 13,909,605 | +0.11(+0.19%) |
Feb 14, 2024 | 58.25 | 58.66 | 58.12 | 58.37 | 16,144,263 | -0.06(-0.10%) |
Feb 13, 2024 | 58.57 | 59.71 | 57.87 | 58.43 | 24,574,956 | -0.34(-0.59%) |
Feb 12, 2024 | 58.73 | 58.83 | 58.04 | 58.77 | 13,715,926 | +0.14(+0.24%) |
Feb 09, 2024 | 58.54 | 58.65 | 58.11 | 58.63 | 15,476,319 | -0.27(-0.45%) |
Feb 08, 2024 | 58.96 | 59.04 | 58.48 | 58.90 | 13,072,996 | -0.16(-0.27%) |
Feb 07, 2024 | 59.13 | 59.27 | 59.01 | 59.06 | 10,419,185 | +0.05(+0.08%) |
Feb 06, 2024 | 59.03 | 59.11 | 58.75 | 59.01 | 12,977,331 | -0.10(-0.17%) |
Feb 05, 2024 | 59.44 | 59.44 | 58.95 | 59.10 | 12,958,986 | -0.49(-0.83%) |
Feb 02, 2024 | 59.87 | 59.92 | 59.29 | 59.60 | 17,822,516 | -0.43(-0.72%) |
Feb 01, 2024 | 58.64 | 60.05 | 58.44 | 60.03 | 16,114,577 | +1.47(+2.50%) |
Jan 31, 2024 | 59.16 | 59.51 | 58.37 | 58.56 | 23,256,946 | -0.40(-0.68%) |
Jan 30, 2024 | 58.92 | 59.09 | 58.52 | 58.97 | 22,405,086 | +0.17(+0.28%) |
Jan 29, 2024 | 58.42 | 58.86 | 58.25 | 58.80 | 14,774,341 | +0.35(+0.61%) |
Jan 26, 2024 | 58.33 | 58.56 | 58.20 | 58.45 | 13,231,143 | +0.21(+0.35%) |
Jan 25, 2024 | 58.09 | 58.25 | 57.75 | 58.24 | 15,131,816 | +0.25(+0.42%) |
Jan 24, 2024 | 58.87 | 58.88 | 57.97 | 57.99 | 16,624,602 | -0.93(-1.57%) |
Jan 23, 2024 | 58.60 | 59.07 | 58.53 | 58.92 | 14,735,549 | +0.28(+0.47%) |
Jan 22, 2024 | 58.83 | 59.13 | 58.51 | 58.64 | 14,539,480 | -0.26(-0.43%) |
Jan 19, 2024 | 59.32 | 59.34 | 58.71 | 58.90 | 14,620,344 | -0.32(-0.55%) |
Jan 18, 2024 | 58.76 | 59.29 | 58.60 | 59.22 | 10,560,608 | +0.17(+0.28%) |
Jan 17, 2024 | 58.93 | 59.27 | 58.89 | 59.06 | 9,123,736 | +0.00(+0.00%) |
Jan 16, 2024 | 59.45 | 59.49 | 58.92 | 59.06 | 12,000,849 | -0.39(-0.66%) |
Jan 12, 2024 | 59.14 | 59.52 | 58.94 | 59.45 | 13,427,178 | +0.57(+0.97%) |
Jan 11, 2024 | 59.31 | 59.32 | 58.76 | 58.88 | 13,971,062 | -0.38(-0.65%) |
Jan 10, 2024 | 59.28 | 59.47 | 59.05 | 59.26 | 12,446,847 | +0.20(+0.33%) |
Jan 09, 2024 | 59.06 | 59.20 | 58.69 | 59.07 | 10,657,484 | -0.11(-0.18%) |
Jan 08, 2024 | 58.75 | 59.24 | 58.49 | 59.17 | 11,735,533 | +0.43(+0.74%) |
Jan 05, 2024 | 58.87 | 59.02 | 58.17 | 58.74 | 10,577,541 | -0.09(-0.15%) |
Jan 04, 2024 | 59.11 | 59.32 | 58.73 | 58.83 | 13,116,236 | -0.20(-0.33%) |
Jan 03, 2024 | 59.00 | 59.26 | 58.83 | 59.03 | 15,063,505 | +0.14(+0.23%) |
Jan 02, 2024 | 57.88 | 58.95 | 57.76 | 58.89 | 16,653,652 | +0.88(+1.51%) |
Dec 29, 2023 | 57.83 | 58.06 | 57.72 | 58.01 | 9,390,588 | +0.18(+0.31%) |
Dec 28, 2023 | 57.74 | 57.95 | 57.61 | 57.84 | 8,530,766 | +0.04(+0.07%) |
Dec 27, 2023 | 57.73 | 57.85 | 57.49 | 57.80 | 8,695,892 | +0.15(+0.26%) |
Dec 26, 2023 | 57.16 | 57.79 | 57.16 | 57.65 | 6,522,811 | +0.24(+0.41%) |
Dec 22, 2023 | 57.21 | 57.55 | 57.12 | 57.41 | 9,172,308 | +0.32(+0.57%) |
Dec 21, 2023 | 56.95 | 57.17 | 56.58 | 57.09 | 11,913,642 | +0.37(+0.66%) |
Dec 20, 2023 | 57.59 | 57.76 | 56.67 | 56.71 | 17,633,044 | -1.20(-2.07%) |
Dec 19, 2023 | 58.08 | 58.28 | 57.72 | 57.91 | 14,841,280 | -0.19(-0.32%) |
Dec 18, 2023 | 57.88 | 58.56 | 57.71 | 58.10 | 16,981,094 | +0.41(+0.72%) |
Dec 15, 2023 | 57.91 | 58.25 | 56.90 | 57.69 | 66,226,044 | -0.43(-0.75%) |
Dec 14, 2023 | 59.04 | 59.10 | 57.85 | 58.12 | 22,822,324 | -0.88(-1.49%) |
Dec 13, 2023 | 58.52 | 59.09 | 58.34 | 59.00 | 15,718,475 | +0.50(+0.86%) |
Dec 12, 2023 | 58.28 | 58.49 | 57.98 | 58.49 | 13,141,932 | +0.37(+0.64%) |
Dec 11, 2023 | 57.91 | 58.17 | 57.59 | 58.12 | 14,751,332 | +0.42(+0.73%) |
Dec 08, 2023 | 57.83 | 57.84 | 57.46 | 57.70 | 11,355,520 | -0.13(-0.22%) |
Dec 07, 2023 | 57.76 | 57.97 | 57.48 | 57.83 | 11,769,712 | +0.14(+0.24%) |
Dec 06, 2023 | 57.65 | 57.82 | 57.30 | 57.69 | 15,102,155 | -0.06(-0.10%) |
Dec 05, 2023 | 57.64 | 57.91 | 57.51 | 57.75 | 12,076,946 | +0.09(+0.15%) |
Dec 04, 2023 | 57.68 | 58.04 | 57.53 | 57.66 | 15,177,379 | -0.07(-0.12%) |
Dec 01, 2023 | 57.36 | 57.77 | 57.33 | 57.73 | 15,614,397 | +0.20(+0.34%) |
Nov 30, 2023 | 57.06 | 57.54 | 56.70 | 57.53 | 23,083,346 | +0.66(+1.16%) |
Nov 29, 2023 | 57.21 | 57.30 | 56.74 | 56.87 | 11,524,724 | -0.34(-0.60%) |
Nov 28, 2023 | 57.04 | 57.46 | 57.00 | 57.21 | 14,065,748 | +0.12(+0.21%) |
Nov 27, 2023 | 57.17 | 57.32 | 56.91 | 57.09 | 16,633,672 | -0.11(-0.19%) |
Nov 24, 2023 | 57.09 | 57.38 | 56.97 | 57.20 | 4,931,193 | +0.15(+0.26%) |
Nov 22, 2023 | 56.90 | 57.16 | 56.77 | 57.06 | 11,597,967 | +0.38(+0.67%) |
Nov 21, 2023 | 56.12 | 56.68 | 55.99 | 56.67 | 14,221,284 | +0.62(+1.10%) |
Nov 20, 2023 | 55.72 | 56.23 | 55.63 | 56.06 | 13,363,108 | +0.14(+0.24%) |
Nov 17, 2023 | 55.85 | 56.00 | 55.38 | 55.92 | 14,822,786 | +0.11(+0.19%) |
Nov 16, 2023 | 55.91 | 56.19 | 55.48 | 55.82 | 16,392,605 | -0.06(-0.10%) |
Nov 15, 2023 | 55.96 | 56.00 | 55.42 | 55.87 | 10,443,308 | +0.11(+0.19%) |
Nov 14, 2023 | 55.69 | 55.90 | 55.48 | 55.77 | 13,008,150 | +0.17(+0.30%) |
Nov 13, 2023 | 55.30 | 55.76 | 55.30 | 55.60 | 13,101,842 | +0.21(+0.37%) |
Nov 10, 2023 | 55.54 | 55.60 | 54.75 | 55.40 | 11,978,311 | +0.06(+0.11%) |
Nov 09, 2023 | 55.70 | 55.81 | 55.05 | 55.34 | 12,306,840 | -0.42(-0.75%) |
Nov 08, 2023 | 55.98 | 56.12 | 55.59 | 55.76 | 14,068,507 | -0.09(-0.16%) |
Nov 07, 2023 | 55.59 | 56.06 | 55.41 | 55.84 | 10,698,352 | +0.21(+0.37%) |
Nov 06, 2023 | 55.45 | 55.94 | 55.42 | 55.64 | 12,974,126 | +0.22(+0.41%) |
Nov 03, 2023 | 56.06 | 56.25 | 55.38 | 55.42 | 14,292,547 | -0.34(-0.61%) |
Nov 02, 2023 | 55.18 | 55.82 | 55.04 | 55.76 | 13,398,984 | +0.63(+1.15%) |
Nov 01, 2023 | 55.47 | 55.55 | 54.95 | 55.12 | 14,443,128 | -0.05(-0.09%) |
Oct 31, 2023 | 55.25 | 55.40 | 54.84 | 55.17 | 17,036,230 | +0.33(+0.61%) |
Oct 30, 2023 | 54.14 | 54.96 | 54.13 | 54.84 | 15,371,614 | +0.89(+1.65%) |
Oct 27, 2023 | 54.25 | 54.82 | 53.81 | 53.95 | 13,952,367 | -0.53(-0.97%) |
Oct 26, 2023 | 55.05 | 55.30 | 54.42 | 54.48 | 16,612,931 | -0.33(-0.61%) |
Oct 25, 2023 | 54.46 | 54.91 | 54.26 | 54.81 | 17,153,846 | +0.47(+0.86%) |
Oct 24, 2023 | 54.35 | 54.86 | 54.01 | 54.34 | 25,893,274 | +1.52(+2.88%) |
Oct 23, 2023 | 53.11 | 53.61 | 52.78 | 52.82 | 21,716,068 | -0.48(-0.90%) |
Oct 20, 2023 | 53.26 | 53.74 | 53.17 | 53.30 | 16,061,451 | +0.21(+0.40%) |
Oct 19, 2023 | 52.90 | 53.48 | 52.60 | 53.08 | 16,585,293 | +0.29(+0.56%) |
Oct 18, 2023 | 52.84 | 53.26 | 52.66 | 52.79 | 13,132,408 | -0.02(-0.04%) |
Oct 17, 2023 | 52.07 | 52.84 | 51.97 | 52.81 | 16,848,404 | +0.62(+1.20%) |
Oct 16, 2023 | 51.78 | 52.31 | 51.61 | 52.18 | 13,121,915 | +0.53(+1.02%) |
Oct 13, 2023 | 51.51 | 52.17 | 51.41 | 51.66 | 14,874,426 | +0.08(+0.15%) |
Oct 12, 2023 | 52.50 | 52.57 | 51.21 | 51.58 | 19,789,292 | -0.88(-1.68%) |
Oct 11, 2023 | 52.95 | 53.01 | 51.78 | 52.46 | 21,641,432 | -0.31(-0.59%) |
Oct 10, 2023 | 52.87 | 53.06 | 52.31 | 52.77 | 21,407,760 | +1.12(+2.17%) |
Oct 09, 2023 | 51.72 | 51.91 | 50.89 | 51.65 | 16,074,359 | -0.25(-0.49%) |
Oct 06, 2023 | 50.82 | 52.05 | 50.35 | 51.90 | 31,061,130 | +0.74(+1.45%) |
Oct 05, 2023 | 53.46 | 53.67 | 51.02 | 51.16 | 31,387,900 | -2.60(-4.83%) |
Oct 04, 2023 | 53.61 | 53.99 | 53.43 | 53.75 | 12,376,769 | +0.16(+0.29%) |
Oct 03, 2023 | 53.87 | 54.13 | 53.50 | 53.60 | 13,928,781 | -0.59(-1.08%) |
Oct 02, 2023 | 54.60 | 54.70 | 53.79 | 54.18 | 12,074,207 | -0.49(-0.89%) |
Sep 29, 2023 | 54.83 | 54.96 | 54.32 | 54.67 | 12,573,969 | +0.17(+0.30%) |
Sep 28, 2023 | 54.92 | 55.00 | 54.40 | 54.51 | 12,777,347 | -0.14(-0.25%) |
Sep 27, 2023 | 55.10 | 55.21 | 54.38 | 54.64 | 14,094,486 | -0.57(-1.03%) |
Sep 26, 2023 | 55.41 | 55.57 | 55.08 | 55.21 | 11,460,663 | -0.46(-0.82%) |
Sep 25, 2023 | 56.06 | 55.66 | 55.42 | 55.67 | 12,653,253 | -0.59(-1.04%) |
Sep 22, 2023 | 56.50 | 56.61 | 56.16 | 56.26 | 14,995,601 | +0.06(+0.10%) |
Sep 21, 2023 | 57.01 | 57.06 | 56.08 | 56.20 | 16,325,577 | -0.88(-1.54%) |
Sep 20, 2023 | 56.94 | 57.46 | 56.72 | 57.08 | 15,120,687 | +0.25(+0.45%) |
Sep 19, 2023 | 56.90 | 57.03 | 56.57 | 56.82 | 12,286,277 | -0.12(-0.21%) |
Sep 18, 2023 | 56.63 | 56.99 | 56.28 | 56.94 | 13,942,711 | +0.35(+0.62%) |
Sep 15, 2023 | 57.05 | 57.27 | 56.40 | 56.59 | 57,059,880 | -0.51(-0.89%) |
Sep 14, 2023 | 56.88 | 57.22 | 56.83 | 57.09 | 12,604,803 | +0.47(+0.83%) |
Sep 13, 2023 | 56.59 | 56.86 | 56.53 | 56.63 | 13,044,458 | +0.14(+0.24%) |
Sep 12, 2023 | 57.16 | 57.17 | 56.38 | 56.49 | 13,045,945 | -0.56(-0.99%) |
Sep 11, 2023 | 56.59 | 57.16 | 56.42 | 57.05 | 15,238,617 | +0.53(+0.94%) |
Sep 08, 2023 | 56.49 | 56.60 | 56.21 | 56.52 | 15,145,972 | +0.00(+0.00%) |
Sep 07, 2023 | 57.12 | 57.32 | 56.49 | 56.52 | 18,187,808 | -0.44(-0.77%) |
Sep 06, 2023 | 56.80 | 57.00 | 56.61 | 56.96 | 14,435,780 | -0.04(-0.07%) |
Sep 05, 2023 | 57.41 | 57.48 | 56.85 | 56.99 | 12,872,044 | -0.47(-0.83%) |
Sep 01, 2023 | 58.14 | 58.26 | 57.28 | 57.47 | 11,623,118 | -0.50(-0.87%) |
Aug 31, 2023 | 58.43 | 58.59 | 57.95 | 57.97 | 15,135,726 | -0.62(-1.06%) |
Aug 30, 2023 | 58.76 | 58.85 | 58.42 | 58.59 | 9,749,778 | -0.03(-0.05%) |
Aug 29, 2023 | 58.68 | 58.75 | 58.28 | 58.62 | 8,448,902 | -0.06(-0.10%) |
Aug 28, 2023 | 58.67 | 58.84 | 58.50 | 58.68 | 6,454,275 | +0.16(+0.28%) |
Aug 25, 2023 | 58.53 | 58.69 | 58.15 | 58.52 | 7,873,634 | +0.27(+0.47%) |
Aug 24, 2023 | 58.40 | 58.99 | 58.22 | 58.24 | 9,241,705 | -0.15(-0.27%) |
Aug 23, 2023 | 58.33 | 58.56 | 58.29 | 58.40 | 7,995,697 | +0.20(+0.35%) |
Aug 22, 2023 | 58.47 | 58.69 | 58.11 | 58.20 | 9,713,605 | -0.36(-0.61%) |
Aug 21, 2023 | 58.97 | 59.04 | 58.45 | 58.55 | 8,921,517 | -0.50(-0.85%) |
Aug 18, 2023 | 58.66 | 59.19 | 58.50 | 59.06 | 11,438,924 | +0.33(+0.56%) |
Aug 17, 2023 | 58.70 | 59.13 | 58.57 | 58.73 | 13,285,570 | +0.13(+0.22%) |
Aug 16, 2023 | 58.66 | 58.93 | 58.53 | 58.60 | 8,640,107 | +0.01(+0.02%) |
Aug 15, 2023 | 58.81 | 59.01 | 58.50 | 58.59 | 7,417,262 | -0.40(-0.67%) |
Aug 14, 2023 | 59.42 | 59.57 | 58.86 | 58.99 | 7,409,500 | -0.28(-0.47%) |
Aug 11, 2023 | 58.95 | 59.30 | 58.81 | 59.27 | 8,755,703 | +0.24(+0.41%) |
Aug 10, 2023 | 59.45 | 59.81 | 58.90 | 59.03 | 8,120,295 | -0.14(-0.23%) |
Aug 09, 2023 | 59.02 | 59.72 | 58.86 | 59.16 | 8,156,838 | +0.14(+0.23%) |
Aug 08, 2023 | 59.29 | 59.45 | 58.74 | 59.03 | 8,211,124 | -0.26(-0.44%) |
Aug 07, 2023 | 58.90 | 59.43 | 58.85 | 59.29 | 7,206,016 | +0.47(+0.79%) |
Aug 04, 2023 | 59.77 | 59.97 | 58.74 | 58.83 | 9,659,098 | -0.90(-1.51%) |
Aug 03, 2023 | 59.95 | 60.19 | 59.62 | 59.73 | 8,296,309 | -0.31(-0.52%) |
Aug 02, 2023 | 59.65 | 60.64 | 59.65 | 60.04 | 11,413,966 | +0.18(+0.31%) |
Aug 01, 2023 | 60.16 | 60.42 | 59.71 | 59.85 | 9,579,577 | -0.16(-0.26%) |
Jul 31, 2023 | 60.51 | 60.51 | 59.81 | 60.01 | 16,080,805 | -0.53(-0.88%) |
Jul 28, 2023 | 60.64 | 60.82 | 60.29 | 60.54 | 10,034,722 | +0.04(+0.06%) |
Jul 27, 2023 | 61.09 | 61.30 | 60.44 | 60.50 | 11,885,538 | -0.59(-0.97%) |
Jul 26, 2023 | 59.94 | 61.21 | 59.48 | 61.09 | 17,691,796 | +0.78(+1.29%) |
Jul 25, 2023 | 60.37 | 60.45 | 60.12 | 60.32 | 13,860,608 | -0.20(-0.34%) |
Jul 24, 2023 | 60.48 | 60.86 | 60.46 | 60.52 | 10,579,001 | +0.02(+0.03%) |
Jul 21, 2023 | 60.52 | 60.73 | 60.31 | 60.50 | 13,225,650 | +0.05(+0.08%) |
Jul 20, 2023 | 59.77 | 60.47 | 59.76 | 60.45 | 11,933,022 | +0.73(+1.22%) |
Jul 19, 2023 | 58.88 | 59.87 | 58.80 | 59.73 | 13,349,319 | +1.04(+1.77%) |
Jul 18, 2023 | 59.07 | 59.35 | 58.53 | 58.69 | 11,509,511 | -0.23(-0.39%) |
Jul 17, 2023 | 58.87 | 59.20 | 58.61 | 58.92 | 10,336,033 | -0.09(-0.15%) |
Jul 14, 2023 | 58.27 | 59.15 | 58.22 | 59.01 | 12,006,918 | +0.53(+0.91%) |
Jul 13, 2023 | 58.25 | 58.58 | 58.12 | 58.48 | 11,627,842 | +0.49(+0.85%) |
Jul 12, 2023 | 57.90 | 58.19 | 57.60 | 57.98 | 14,696,321 | +0.31(+0.54%) |
Jul 11, 2023 | 57.61 | 57.71 | 57.01 | 57.67 | 16,480,350 | +0.20(+0.35%) |
Jul 10, 2023 | 58.11 | 58.28 | 57.30 | 57.47 | 15,972,168 | -0.44(-0.75%) |
Jul 07, 2023 | 58.44 | 58.62 | 57.88 | 57.91 | 15,040,903 | -0.78(-1.32%) |
Jul 06, 2023 | 58.85 | 59.13 | 58.62 | 58.68 | 13,007,974 | -0.46(-0.77%) |
Jul 05, 2023 | 58.41 | 59.20 | 58.29 | 59.14 | 15,188,931 | +0.44(+0.74%) |
Jul 03, 2023 | 58.33 | 58.75 | 58.17 | 58.70 | 10,005,473 | +0.35(+0.60%) |
Jun 30, 2023 | 58.14 | 58.48 | 58.01 | 58.35 | 20,388,568 | +0.19(+0.33%) |
Jun 29, 2023 | 58.35 | 58.48 | 57.91 | 58.16 | 17,688,476 | -0.48(-0.83%) |
Jun 28, 2023 | 58.99 | 59.15 | 58.53 | 58.64 | 11,530,217 | -0.55(-0.93%) |
Jun 27, 2023 | 59.32 | 59.46 | 59.09 | 59.19 | 9,355,941 | -0.13(-0.21%) |
Jun 26, 2023 | 59.31 | 59.39 | 58.52 | 59.32 | 13,267,532 | +0.02(+0.03%) |
Jun 23, 2023 | 60.02 | 60.05 | 59.28 | 59.30 | 26,188,500 | -0.63(-1.05%) |
Jun 22, 2023 | 59.89 | 60.17 | 59.67 | 59.93 | 15,680,527 | +0.41(+0.68%) |
Jun 21, 2023 | 59.41 | 59.80 | 59.09 | 59.52 | 14,394,674 | +0.16(+0.28%) |
Jun 20, 2023 | 59.68 | 60.04 | 59.34 | 59.36 | 14,420,330 | -0.40(-0.66%) |
Jun 16, 2023 | 59.69 | 60.24 | 59.57 | 59.76 | 27,594,462 | +0.43(+0.72%) |
Jun 15, 2023 | 58.73 | 59.40 | 58.47 | 59.33 | 15,759,881 | +0.80(+1.37%) |
Jun 14, 2023 | 58.40 | 58.74 | 58.28 | 58.53 | 14,665,922 | +0.39(+0.68%) |
Jun 13, 2023 | 57.90 | 58.34 | 57.74 | 58.13 | 13,930,255 | +0.23(+0.40%) |
Jun 12, 2023 | 58.27 | 58.31 | 57.72 | 57.90 | 14,779,358 | -0.25(-0.43%) |
Jun 09, 2023 | 57.96 | 58.34 | 57.86 | 58.15 | 13,084,518 | +0.10(+0.17%) |
Jun 08, 2023 | 57.82 | 58.09 | 57.68 | 58.05 | 16,209,094 | +0.14(+0.25%) |
Jun 07, 2023 | 57.71 | 58.04 | 57.53 | 57.91 | 17,485,952 | -0.09(-0.15%) |
Jun 06, 2023 | 58.61 | 58.65 | 57.82 | 58.00 | 11,367,170 | -0.42(-0.72%) |
Jun 05, 2023 | 58.66 | 59.08 | 58.23 | 58.42 | 14,464,356 | -0.39(-0.67%) |
Jun 02, 2023 | 57.96 | 58.97 | 57.78 | 58.81 | 15,868,636 | +1.12(+1.93%) |
Jun 01, 2023 | 57.64 | 57.86 | 57.48 | 57.70 | 13,932,616 | +0.33(+0.57%) |
May 31, 2023 | 57.62 | 57.97 | 57.09 | 57.37 | 61,801,052 | -0.12(-0.20%) |
May 30, 2023 | 57.78 | 57.89 | 57.24 | 57.49 | 16,257,247 | -0.46(-0.80%) |
May 26, 2023 | 58.13 | 58.31 | 57.80 | 57.95 | 13,071,737 | -0.14(-0.25%) |
May 25, 2023 | 58.15 | 58.40 | 57.84 | 58.09 | 15,047,678 | -0.45(-0.77%) |
May 24, 2023 | 59.03 | 59.07 | 58.39 | 58.54 | 11,531,731 | -0.50(-0.85%) |
May 23, 2023 | 59.15 | 59.30 | 58.82 | 59.04 | 14,487,923 | -0.11(-0.18%) |
May 22, 2023 | 60.37 | 60.45 | 59.08 | 59.15 | 15,651,026 | -1.27(-2.10%) |
May 19, 2023 | 60.62 | 60.68 | 60.20 | 60.42 | 14,820,716 | +0.03(+0.05%) |
May 18, 2023 | 60.59 | 60.62 | 60.17 | 60.39 | 14,149,801 | -0.34(-0.55%) |
May 17, 2023 | 60.97 | 60.99 | 60.32 | 60.73 | 12,043,680 | -0.07(-0.11%) |
May 16, 2023 | 61.45 | 61.44 | 60.74 | 60.79 | 9,494,181 | -0.69(-1.13%) |
May 15, 2023 | 61.76 | 61.79 | 61.27 | 61.49 | 8,474,663 | -0.16(-0.27%) |
May 12, 2023 | 61.41 | 61.73 | 61.26 | 61.65 | 9,089,440 | +0.24(+0.39%) |
May 11, 2023 | 61.14 | 61.48 | 60.59 | 61.41 | 9,963,192 | +0.35(+0.57%) |
May 10, 2023 | 60.89 | 61.20 | 60.57 | 61.06 | 10,538,206 | +0.11(+0.17%) |
May 09, 2023 | 61.20 | 61.30 | 60.85 | 60.96 | 9,429,326 | -0.51(-0.83%) |
May 08, 2023 | 61.36 | 61.60 | 61.17 | 61.47 | 7,529,467 | -0.10(-0.16%) |
May 05, 2023 | 61.20 | 61.74 | 61.19 | 61.56 | 9,399,609 | +0.29(+0.47%) |
May 04, 2023 | 61.29 | 61.48 | 61.07 | 61.28 | 12,414,096 | +0.07(+0.11%) |
May 03, 2023 | 61.56 | 61.72 | 61.14 | 61.21 | 11,526,380 | -0.35(-0.56%) |
May 02, 2023 | 61.68 | 61.68 | 60.84 | 61.55 | 11,383,894 | -0.28(-0.45%) |
May 01, 2023 | 61.69 | 62.21 | 61.60 | 61.83 | 9,453,190 | +0.14(+0.23%) |
Apr 28, 2023 | 61.17 | 61.70 | 61.04 | 61.69 | 14,259,713 | +0.45(+0.74%) |
Apr 27, 2023 | 61.09 | 61.31 | 60.69 | 61.24 | 14,345,913 | +0.12(+0.20%) |
Apr 26, 2023 | 61.12 | 61.32 | 60.96 | 61.11 | 13,986,827 | -0.29(-0.47%) |
Apr 25, 2023 | 61.71 | 61.71 | 61.19 | 61.40 | 13,328,466 | -0.10(-0.16%) |
Apr 24, 2023 | 62.27 | 62.50 | 61.18 | 61.50 | 16,147,851 | -0.10(-0.16%) |
Apr 21, 2023 | 61.54 | 61.80 | 61.35 | 61.59 | 13,446,945 | +0.09(+0.14%) |
Apr 20, 2023 | 61.19 | 61.54 | 61.01 | 61.51 | 11,133,317 | +0.27(+0.44%) |
Apr 19, 2023 | 61.29 | 61.38 | 60.99 | 61.24 | 10,158,892 | +0.12(+0.19%) |
Apr 18, 2023 | 61.07 | 61.16 | 60.77 | 61.12 | 9,395,785 | +0.10(+0.16%) |
Apr 17, 2023 | 60.89 | 61.09 | 60.72 | 61.03 | 9,829,104 | +0.39(+0.65%) |
Apr 14, 2023 | 60.63 | 60.73 | 60.37 | 60.63 | 9,302,888 | -0.10(-0.16%) |
Apr 13, 2023 | 60.35 | 60.74 | 60.08 | 60.73 | 10,264,829 | +0.44(+0.73%) |
Apr 12, 2023 | 60.08 | 60.61 | 59.92 | 60.29 | 9,976,201 | +0.11(+0.18%) |
Apr 11, 2023 | 60.25 | 60.30 | 60.01 | 60.18 | 10,307,797 | -0.11(-0.18%) |
Apr 10, 2023 | 60.09 | 60.29 | 59.64 | 60.29 | 8,269,774 | -0.14(-0.24%) |
Apr 06, 2023 | 60.45 | 60.62 | 59.99 | 60.43 | 10,028,966 | +0.04(+0.06%) |
Apr 05, 2023 | 60.13 | 60.60 | 60.10 | 60.39 | 13,299,556 | +0.57(+0.95%) |
Apr 04, 2023 | 60.00 | 60.33 | 59.69 | 59.82 | 11,889,061 | -0.18(-0.30%) |