Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 70.23 | 71.47 | 69.94 | 70.52 | 115,910 | +0.55(+0.79%) |
Mar 27, 2024 | 69.77 | 70.56 | 69.74 | 69.97 | 113,232 | +0.75(+1.08%) |
Mar 26, 2024 | 69.98 | 69.98 | 69.08 | 69.22 | 63,343 | -0.23(-0.33%) |
Mar 25, 2024 | 70.74 | 70.90 | 69.26 | 69.45 | 55,361 | -0.95(-1.35%) |
Mar 22, 2024 | 70.74 | 70.74 | 69.81 | 70.40 | 62,162 | -0.34(-0.48%) |
Mar 21, 2024 | 70.63 | 72.19 | 70.38 | 70.74 | 107,580 | +0.58(+0.83%) |
Mar 20, 2024 | 67.98 | 70.31 | 67.73 | 70.16 | 98,907 | +1.97(+2.89%) |
Mar 19, 2024 | 68.44 | 69.01 | 68.19 | 68.19 | 83,249 | -0.25(-0.37%) |
Mar 18, 2024 | 69.05 | 69.54 | 68.40 | 68.44 | 94,697 | -0.11(-0.16%) |
Mar 15, 2024 | 67.91 | 68.70 | 67.91 | 68.55 | 384,835 | +0.35(+0.51%) |
Mar 14, 2024 | 69.68 | 69.68 | 68.05 | 68.20 | 102,863 | -1.42(-2.04%) |
Mar 13, 2024 | 69.64 | 70.20 | 69.46 | 69.62 | 116,732 | -0.42(-0.60%) |
Mar 12, 2024 | 71.03 | 71.39 | 69.64 | 70.04 | 83,435 | -0.78(-1.10%) |
Mar 11, 2024 | 72.36 | 73.11 | 70.42 | 70.81 | 119,124 | -2.20(-3.01%) |
Mar 08, 2024 | 72.76 | 73.94 | 72.76 | 73.01 | 102,176 | +1.04(+1.45%) |
Mar 07, 2024 | 71.26 | 72.48 | 71.26 | 71.97 | 84,948 | +1.22(+1.73%) |
Mar 06, 2024 | 71.73 | 71.73 | 70.14 | 70.74 | 86,844 | -0.70(-0.97%) |
Mar 05, 2024 | 72.33 | 73.06 | 71.43 | 71.44 | 149,624 | -1.24(-1.71%) |
Mar 04, 2024 | 70.17 | 74.38 | 70.12 | 72.68 | 178,627 | +3.10(+4.46%) |
Mar 01, 2024 | 69.27 | 70.11 | 68.62 | 69.58 | 113,736 | +0.32(+0.46%) |
Feb 29, 2024 | 69.78 | 70.12 | 68.32 | 69.26 | 129,956 | +0.33(+0.48%) |
Feb 28, 2024 | 68.18 | 69.30 | 68.18 | 68.93 | 98,263 | +0.34(+0.49%) |
Feb 27, 2024 | 68.47 | 69.16 | 68.38 | 68.60 | 82,315 | +0.25(+0.36%) |
Feb 26, 2024 | 68.15 | 68.71 | 67.73 | 68.35 | 85,342 | +0.08(+0.12%) |
Feb 23, 2024 | 67.63 | 68.82 | 67.33 | 68.27 | 74,112 | +0.81(+1.19%) |
Feb 22, 2024 | 67.58 | 67.58 | 66.38 | 67.46 | 121,480 | -0.14(-0.21%) |
Feb 21, 2024 | 67.77 | 68.07 | 67.26 | 67.60 | 101,812 | -0.18(-0.26%) |
Feb 20, 2024 | 66.96 | 68.03 | 66.45 | 67.78 | 106,434 | -0.10(-0.15%) |
Feb 16, 2024 | 68.07 | 68.82 | 66.90 | 67.88 | 114,618 | -0.62(-0.90%) |
Feb 15, 2024 | 67.03 | 68.60 | 66.35 | 68.50 | 99,004 | +2.08(+3.13%) |
Feb 14, 2024 | 65.91 | 66.42 | 65.08 | 66.42 | 125,683 | +0.96(+1.47%) |
Feb 13, 2024 | 67.34 | 67.34 | 65.15 | 65.45 | 162,751 | -2.96(-4.33%) |
Feb 12, 2024 | 69.08 | 69.12 | 68.21 | 68.42 | 130,319 | -0.14(-0.20%) |
Feb 09, 2024 | 68.30 | 68.59 | 67.33 | 68.56 | 145,593 | +0.81(+1.19%) |
Feb 08, 2024 | 66.28 | 67.84 | 65.64 | 67.75 | 155,462 | +1.11(+1.67%) |
Feb 07, 2024 | 67.38 | 67.38 | 66.52 | 66.64 | 128,784 | -0.85(-1.25%) |
Feb 06, 2024 | 70.36 | 72.97 | 66.64 | 67.48 | 236,721 | -0.67(-0.98%) |
Feb 05, 2024 | 67.60 | 68.27 | 67.26 | 68.15 | 112,605 | +0.06(+0.09%) |
Feb 02, 2024 | 67.75 | 68.33 | 67.32 | 68.09 | 92,171 | -0.26(-0.38%) |
Feb 01, 2024 | 68.51 | 68.64 | 67.54 | 68.35 | 134,180 | +0.37(+0.54%) |
Jan 31, 2024 | 69.40 | 69.93 | 67.87 | 67.98 | 103,707 | -1.90(-2.72%) |
Jan 30, 2024 | 69.72 | 70.57 | 69.56 | 69.88 | 87,795 | -0.22(-0.31%) |
Jan 29, 2024 | 68.29 | 70.13 | 68.00 | 70.10 | 115,303 | +1.70(+2.49%) |
Jan 26, 2024 | 69.09 | 69.09 | 68.13 | 68.40 | 88,353 | -0.19(-0.28%) |
Jan 25, 2024 | 70.70 | 70.74 | 67.93 | 68.59 | 144,313 | -1.49(-2.13%) |
Jan 24, 2024 | 70.28 | 70.66 | 69.12 | 70.08 | 117,836 | +0.43(+0.61%) |
Jan 23, 2024 | 70.81 | 71.30 | 69.24 | 69.65 | 212,658 | -0.42(-0.60%) |
Jan 22, 2024 | 66.92 | 70.08 | 66.92 | 70.07 | 197,371 | +3.85(+5.81%) |
Jan 19, 2024 | 66.26 | 66.37 | 64.40 | 66.22 | 94,154 | +0.48(+0.73%) |
Jan 18, 2024 | 65.50 | 65.88 | 65.05 | 65.74 | 86,965 | +0.27(+0.41%) |
Jan 17, 2024 | 64.77 | 66.27 | 64.77 | 65.47 | 156,887 | +0.05(+0.08%) |
Jan 16, 2024 | 63.98 | 65.45 | 63.78 | 65.42 | 133,135 | +0.93(+1.45%) |
Jan 12, 2024 | 64.18 | 64.52 | 63.70 | 64.49 | 90,757 | +0.93(+1.47%) |
Jan 11, 2024 | 63.47 | 63.63 | 62.83 | 63.55 | 78,353 | +0.09(+0.14%) |
Jan 10, 2024 | 63.10 | 63.71 | 62.66 | 63.46 | 90,278 | +0.35(+0.55%) |
Jan 09, 2024 | 62.68 | 63.27 | 62.41 | 63.12 | 116,525 | -0.24(-0.38%) |
Jan 08, 2024 | 62.96 | 63.38 | 62.49 | 63.35 | 69,650 | +0.64(+1.01%) |
Jan 05, 2024 | 63.32 | 63.68 | 62.41 | 62.72 | 91,286 | -1.11(-1.75%) |
Jan 04, 2024 | 64.60 | 65.15 | 63.48 | 63.83 | 92,040 | -0.47(-0.73%) |
Jan 03, 2024 | 66.48 | 66.48 | 64.14 | 64.30 | 120,973 | -2.40(-3.59%) |
Jan 02, 2024 | 67.11 | 67.55 | 66.19 | 66.70 | 83,183 | -0.50(-0.74%) |
Dec 29, 2023 | 67.05 | 67.89 | 66.96 | 67.19 | 136,199 | -0.15(-0.22%) |
Dec 28, 2023 | 67.16 | 67.99 | 66.89 | 67.34 | 67,296 | -0.13(-0.19%) |
Dec 27, 2023 | 67.62 | 68.13 | 67.10 | 67.47 | 93,796 | +0.00(+0.00%) |
Dec 26, 2023 | 68.04 | 68.04 | 67.45 | 67.47 | 86,911 | -0.22(-0.32%) |
Dec 22, 2023 | 68.23 | 68.71 | 67.22 | 67.69 | 105,438 | -0.28(-0.41%) |
Dec 21, 2023 | 67.82 | 68.22 | 66.88 | 67.97 | 135,625 | +0.46(+0.68%) |
Dec 20, 2023 | 68.45 | 69.62 | 67.38 | 67.51 | 118,755 | -0.93(-1.37%) |
Dec 19, 2023 | 68.77 | 69.20 | 68.03 | 68.45 | 176,740 | +0.35(+0.51%) |
Dec 18, 2023 | 67.92 | 68.16 | 67.13 | 68.10 | 149,027 | +0.53(+0.78%) |
Dec 15, 2023 | 68.71 | 69.58 | 67.40 | 67.57 | 377,797 | -0.77(-1.12%) |
Dec 14, 2023 | 69.73 | 69.73 | 68.08 | 68.34 | 244,894 | -0.42(-0.61%) |
Dec 13, 2023 | 68.47 | 68.80 | 67.38 | 68.75 | 191,158 | +0.00(+0.00%) |
Dec 12, 2023 | 69.54 | 70.21 | 67.73 | 68.75 | 106,779 | -0.43(-0.62%) |
Dec 11, 2023 | 68.46 | 69.52 | 68.44 | 69.18 | 95,307 | +0.84(+1.23%) |
Dec 08, 2023 | 68.61 | 68.72 | 67.87 | 68.34 | 129,128 | +0.08(+0.12%) |
Dec 07, 2023 | 67.98 | 68.65 | 66.54 | 68.26 | 109,596 | +0.42(+0.61%) |
Dec 06, 2023 | 68.79 | 69.81 | 67.50 | 67.84 | 94,077 | -0.95(-1.38%) |
Dec 05, 2023 | 70.41 | 70.41 | 68.61 | 68.79 | 98,891 | -1.44(-2.06%) |
Dec 04, 2023 | 68.05 | 70.37 | 68.02 | 70.24 | 136,063 | +1.98(+2.90%) |
Dec 01, 2023 | 68.27 | 68.71 | 66.57 | 68.26 | 162,109 | -0.70(-1.02%) |
Nov 30, 2023 | 68.67 | 70.12 | 68.33 | 68.96 | 191,246 | +0.30(+0.43%) |
Nov 29, 2023 | 67.84 | 68.72 | 67.75 | 68.67 | 137,096 | +1.43(+2.13%) |
Nov 28, 2023 | 67.40 | 67.65 | 66.58 | 67.23 | 114,571 | -0.32(-0.47%) |
Nov 27, 2023 | 65.95 | 67.65 | 65.75 | 67.55 | 182,797 | +1.19(+1.79%) |
Nov 24, 2023 | 65.07 | 66.37 | 64.61 | 66.36 | 61,968 | +1.13(+1.73%) |
Nov 22, 2023 | 65.11 | 66.31 | 64.86 | 65.23 | 61,450 | +0.41(+0.63%) |
Nov 21, 2023 | 65.06 | 66.01 | 64.82 | 64.83 | 68,277 | -0.80(-1.22%) |
Nov 20, 2023 | 64.55 | 65.63 | 64.07 | 65.63 | 89,084 | +1.07(+1.66%) |
Nov 17, 2023 | 64.76 | 65.42 | 64.34 | 64.56 | 108,065 | +0.31(+0.48%) |
Nov 16, 2023 | 63.76 | 64.41 | 63.33 | 64.25 | 67,279 | -0.07(-0.11%) |
Nov 15, 2023 | 64.50 | 65.72 | 63.91 | 64.32 | 92,442 | -0.18(-0.28%) |
Nov 14, 2023 | 62.64 | 64.50 | 62.47 | 64.50 | 102,790 | +2.89(+4.69%) |
Nov 13, 2023 | 61.23 | 63.28 | 61.23 | 61.61 | 96,234 | -0.07(-0.11%) |
Nov 10, 2023 | 61.34 | 62.31 | 60.02 | 61.68 | 65,087 | +0.19(+0.31%) |
Nov 09, 2023 | 61.37 | 61.85 | 60.66 | 61.49 | 91,742 | +0.64(+1.06%) |
Nov 08, 2023 | 60.71 | 61.03 | 60.12 | 60.85 | 83,151 | +0.14(+0.23%) |
Nov 07, 2023 | 61.86 | 61.86 | 60.65 | 60.71 | 77,405 | -1.27(-2.04%) |
Nov 06, 2023 | 60.47 | 62.06 | 60.07 | 61.98 | 76,483 | +1.10(+1.80%) |
Nov 03, 2023 | 60.63 | 61.47 | 59.72 | 60.88 | 90,363 | +0.99(+1.65%) |
Nov 02, 2023 | 60.06 | 60.50 | 59.34 | 59.89 | 72,319 | -0.23(-0.38%) |
Nov 01, 2023 | 59.81 | 60.43 | 58.51 | 60.12 | 150,588 | -0.28(-0.46%) |
Oct 31, 2023 | 58.70 | 61.85 | 57.46 | 60.39 | 198,379 | +4.76(+8.55%) |
Oct 30, 2023 | 56.84 | 56.92 | 55.48 | 55.63 | 168,632 | -0.48(-0.85%) |
Oct 27, 2023 | 56.04 | 56.70 | 55.49 | 56.11 | 86,970 | -0.23(-0.40%) |
Oct 26, 2023 | 55.93 | 56.89 | 55.60 | 56.34 | 89,653 | +0.75(+1.35%) |
Oct 25, 2023 | 56.23 | 58.34 | 55.50 | 55.59 | 92,024 | -0.51(-0.92%) |
Oct 24, 2023 | 56.48 | 58.14 | 54.96 | 56.10 | 126,470 | -0.26(-0.46%) |
Oct 23, 2023 | 56.71 | 57.62 | 56.04 | 56.36 | 115,744 | -0.18(-0.32%) |
Oct 20, 2023 | 57.92 | 57.92 | 56.48 | 56.54 | 83,748 | -1.19(-2.06%) |
Oct 19, 2023 | 57.86 | 58.58 | 56.77 | 57.72 | 72,939 | -0.25(-0.43%) |
Oct 18, 2023 | 58.98 | 59.11 | 57.93 | 57.97 | 75,377 | -1.44(-2.43%) |
Oct 17, 2023 | 58.84 | 59.69 | 58.84 | 59.41 | 73,262 | +0.25(+0.42%) |
Oct 16, 2023 | 58.67 | 59.49 | 58.38 | 59.17 | 70,585 | +0.72(+1.24%) |
Oct 13, 2023 | 59.37 | 59.55 | 58.19 | 58.45 | 58,304 | -0.85(-1.44%) |
Oct 12, 2023 | 59.00 | 59.92 | 58.75 | 59.30 | 116,657 | +0.59(+1.01%) |
Oct 11, 2023 | 59.40 | 59.68 | 58.43 | 58.70 | 61,631 | -0.64(-1.08%) |
Oct 10, 2023 | 59.60 | 59.78 | 59.18 | 59.35 | 79,171 | +0.19(+0.32%) |
Oct 09, 2023 | 58.34 | 59.59 | 58.04 | 59.16 | 85,915 | +0.49(+0.84%) |
Oct 06, 2023 | 58.54 | 59.48 | 58.54 | 58.66 | 68,304 | -0.05(-0.08%) |
Oct 05, 2023 | 58.88 | 58.92 | 58.37 | 58.71 | 56,240 | -0.13(-0.22%) |
Oct 04, 2023 | 58.90 | 58.92 | 57.90 | 58.84 | 69,439 | +0.46(+0.78%) |
Oct 03, 2023 | 57.95 | 58.61 | 57.46 | 58.39 | 66,031 | +0.35(+0.60%) |
Oct 02, 2023 | 59.13 | 59.32 | 57.71 | 58.04 | 85,336 | -0.99(-1.68%) |
Sep 29, 2023 | 59.44 | 59.69 | 58.88 | 59.03 | 100,020 | -0.22(-0.37%) |
Sep 28, 2023 | 59.78 | 60.10 | 58.36 | 59.25 | 142,771 | -0.59(-0.99%) |
Sep 27, 2023 | 59.28 | 60.59 | 58.78 | 59.84 | 168,875 | +1.06(+1.80%) |
Sep 26, 2023 | 60.33 | 61.43 | 58.71 | 58.78 | 132,330 | -1.82(-3.00%) |
Sep 25, 2023 | 58.92 | 60.78 | 60.33 | 60.60 | 103,642 | +1.36(+2.29%) |
Sep 22, 2023 | 58.66 | 59.55 | 58.48 | 59.25 | 127,508 | +0.57(+0.98%) |
Sep 21, 2023 | 57.68 | 59.11 | 57.21 | 58.67 | 158,893 | +0.88(+1.52%) |
Sep 20, 2023 | 57.30 | 59.11 | 57.30 | 57.79 | 98,284 | +0.56(+0.99%) |
Sep 19, 2023 | 57.51 | 57.62 | 56.66 | 57.23 | 132,940 | -0.12(-0.21%) |
Sep 18, 2023 | 57.96 | 57.96 | 56.92 | 57.35 | 100,964 | -0.38(-0.65%) |
Sep 15, 2023 | 58.02 | 58.20 | 57.09 | 57.72 | 174,899 | -0.22(-0.38%) |
Sep 14, 2023 | 55.79 | 58.00 | 55.75 | 57.94 | 74,980 | +2.60(+4.70%) |
Sep 13, 2023 | 55.70 | 56.27 | 55.19 | 55.34 | 73,997 | -0.54(-0.97%) |
Sep 12, 2023 | 56.36 | 56.64 | 55.06 | 55.88 | 83,704 | -0.61(-1.08%) |
Sep 11, 2023 | 57.17 | 58.02 | 56.04 | 56.49 | 66,542 | -0.33(-0.59%) |
Sep 08, 2023 | 57.95 | 58.35 | 56.77 | 56.82 | 78,357 | -1.14(-1.97%) |
Sep 07, 2023 | 58.51 | 58.63 | 57.51 | 57.96 | 115,111 | -0.58(-0.99%) |
Sep 06, 2023 | 60.25 | 60.81 | 58.52 | 58.54 | 81,720 | -1.78(-2.95%) |
Sep 05, 2023 | 61.92 | 62.28 | 60.24 | 60.32 | 83,742 | -1.97(-3.16%) |
Sep 01, 2023 | 61.80 | 62.51 | 61.45 | 62.29 | 95,851 | +0.70(+1.13%) |
Aug 31, 2023 | 62.05 | 62.78 | 61.25 | 61.59 | 133,352 | -0.46(-0.74%) |
Aug 30, 2023 | 61.31 | 62.45 | 61.31 | 62.05 | 65,451 | +0.72(+1.17%) |
Aug 29, 2023 | 60.73 | 61.54 | 59.32 | 61.34 | 62,988 | +0.42(+0.69%) |
Aug 28, 2023 | 60.72 | 61.29 | 60.62 | 60.91 | 59,607 | +0.17(+0.28%) |
Aug 25, 2023 | 59.80 | 60.97 | 59.80 | 60.75 | 57,105 | +1.00(+1.68%) |
Aug 24, 2023 | 58.98 | 59.89 | 58.89 | 59.74 | 87,590 | +0.60(+1.01%) |
Aug 23, 2023 | 59.18 | 59.25 | 58.53 | 59.14 | 62,843 | -0.02(-0.03%) |
Aug 22, 2023 | 59.51 | 60.15 | 59.08 | 59.16 | 86,612 | -0.43(-0.73%) |
Aug 21, 2023 | 58.33 | 59.65 | 58.04 | 59.59 | 73,151 | +1.13(+1.93%) |
Aug 18, 2023 | 58.18 | 59.12 | 58.00 | 58.46 | 76,077 | +0.02(+0.03%) |
Aug 17, 2023 | 58.93 | 59.35 | 58.31 | 58.44 | 52,562 | -0.39(-0.67%) |
Aug 16, 2023 | 59.31 | 60.25 | 58.60 | 58.84 | 82,623 | -0.50(-0.84%) |
Aug 15, 2023 | 59.62 | 59.92 | 58.85 | 59.34 | 88,572 | -0.66(-1.10%) |
Aug 14, 2023 | 58.83 | 60.05 | 58.53 | 60.00 | 99,658 | +0.97(+1.65%) |
Aug 11, 2023 | 58.95 | 59.63 | 58.76 | 59.02 | 116,812 | +0.04(+0.07%) |
Aug 10, 2023 | 58.64 | 59.37 | 57.75 | 58.99 | 139,793 | +0.40(+0.69%) |
Aug 09, 2023 | 58.01 | 58.93 | 57.73 | 58.58 | 131,557 | +0.67(+1.15%) |
Aug 08, 2023 | 58.37 | 58.39 | 57.40 | 57.91 | 91,954 | -0.83(-1.41%) |
Aug 07, 2023 | 58.34 | 59.69 | 58.34 | 58.74 | 108,390 | +0.79(+1.36%) |
Aug 04, 2023 | 59.52 | 59.74 | 57.88 | 57.95 | 142,848 | -1.56(-2.63%) |
Aug 03, 2023 | 59.33 | 59.65 | 58.76 | 59.52 | 231,942 | -0.14(-0.23%) |
Aug 02, 2023 | 58.60 | 60.05 | 58.57 | 59.65 | 306,382 | +1.13(+1.93%) |
Aug 01, 2023 | 52.84 | 60.83 | 52.84 | 58.52 | 535,670 | -3.84(-6.16%) |
Jul 31, 2023 | 62.06 | 63.10 | 61.85 | 62.37 | 127,818 | +0.33(+0.54%) |
Jul 28, 2023 | 62.31 | 62.77 | 61.57 | 62.03 | 117,849 | +0.36(+0.59%) |
Jul 27, 2023 | 62.81 | 63.27 | 60.99 | 61.67 | 142,971 | -0.80(-1.27%) |
Jul 26, 2023 | 63.55 | 64.04 | 61.44 | 62.47 | 228,616 | -1.59(-2.49%) |
Jul 25, 2023 | 63.74 | 65.25 | 63.41 | 64.06 | 113,355 | +0.04(+0.06%) |
Jul 24, 2023 | 62.10 | 64.12 | 62.04 | 64.02 | 136,107 | +1.99(+3.20%) |
Jul 21, 2023 | 64.70 | 64.70 | 61.82 | 62.03 | 166,666 | -2.02(-3.15%) |
Jul 20, 2023 | 65.41 | 65.57 | 63.84 | 64.05 | 133,982 | -1.14(-1.75%) |
Jul 19, 2023 | 65.45 | 65.61 | 64.13 | 65.19 | 78,269 | +0.14(+0.21%) |
Jul 18, 2023 | 63.81 | 65.57 | 63.21 | 65.05 | 119,801 | +1.15(+1.80%) |
Jul 17, 2023 | 62.27 | 64.34 | 62.27 | 63.90 | 132,719 | +1.49(+2.39%) |
Jul 14, 2023 | 60.44 | 62.84 | 59.04 | 62.41 | 123,886 | +1.85(+3.05%) |
Jul 13, 2023 | 60.42 | 60.99 | 59.81 | 60.56 | 64,874 | +0.32(+0.54%) |
Jul 12, 2023 | 60.82 | 60.97 | 60.17 | 60.23 | 77,324 | +0.32(+0.54%) |
Jul 11, 2023 | 59.54 | 60.07 | 59.26 | 59.91 | 66,420 | +0.51(+0.86%) |
Jul 10, 2023 | 59.48 | 61.05 | 59.15 | 59.40 | 112,153 | -0.32(-0.54%) |
Jul 07, 2023 | 59.91 | 60.48 | 59.59 | 59.72 | 97,908 | -0.54(-0.90%) |
Jul 06, 2023 | 59.83 | 60.47 | 59.05 | 60.26 | 99,007 | -0.13(-0.21%) |
Jul 05, 2023 | 61.29 | 61.45 | 60.17 | 60.39 | 84,034 | -1.17(-1.90%) |
Jul 03, 2023 | 61.58 | 62.07 | 60.94 | 61.56 | 49,431 | -0.04(-0.06%) |
Jun 30, 2023 | 61.59 | 62.22 | 60.97 | 61.60 | 117,498 | +0.58(+0.95%) |
Jun 29, 2023 | 60.10 | 61.44 | 59.84 | 61.02 | 93,270 | +1.26(+2.11%) |
Jun 28, 2023 | 60.21 | 60.66 | 57.17 | 59.76 | 148,960 | -0.35(-0.59%) |
Jun 27, 2023 | 60.02 | 60.79 | 59.33 | 60.12 | 94,890 | +0.42(+0.71%) |
Jun 26, 2023 | 58.27 | 59.76 | 58.27 | 59.69 | 113,392 | +1.24(+2.12%) |
Jun 23, 2023 | 59.64 | 61.48 | 58.02 | 58.45 | 385,950 | -1.90(-3.14%) |
Jun 22, 2023 | 60.14 | 60.46 | 59.33 | 60.35 | 94,458 | +0.28(+0.46%) |
Jun 21, 2023 | 59.85 | 60.38 | 58.84 | 60.08 | 99,489 | +0.20(+0.33%) |
Jun 20, 2023 | 60.29 | 60.69 | 59.49 | 59.88 | 129,074 | -0.38(-0.64%) |
Jun 16, 2023 | 58.45 | 60.88 | 58.14 | 60.26 | 271,769 | +2.39(+4.13%) |
Jun 15, 2023 | 58.41 | 58.58 | 57.24 | 57.87 | 149,227 | -0.69(-1.17%) |
Jun 14, 2023 | 60.44 | 61.08 | 58.34 | 58.56 | 125,349 | -2.08(-3.43%) |
Jun 13, 2023 | 60.53 | 61.22 | 59.73 | 60.64 | 88,319 | +0.22(+0.37%) |
Jun 12, 2023 | 60.52 | 60.97 | 60.00 | 60.42 | 111,176 | +0.08(+0.13%) |
Jun 09, 2023 | 60.61 | 60.64 | 59.83 | 60.34 | 106,980 | -0.54(-0.88%) |
Jun 08, 2023 | 61.46 | 61.46 | 60.55 | 60.88 | 82,146 | -0.58(-0.94%) |
Jun 07, 2023 | 59.79 | 61.74 | 59.79 | 61.46 | 127,512 | +2.18(+3.68%) |
Jun 06, 2023 | 57.54 | 59.92 | 57.54 | 59.28 | 126,285 | +1.55(+2.69%) |
Jun 05, 2023 | 58.05 | 58.34 | 57.01 | 57.72 | 131,557 | -0.74(-1.27%) |
Jun 02, 2023 | 56.89 | 58.55 | 56.83 | 58.47 | 131,108 | +2.34(+4.16%) |
Jun 01, 2023 | 55.97 | 56.77 | 55.71 | 56.13 | 104,679 | -0.15(-0.26%) |
May 31, 2023 | 56.51 | 56.87 | 55.76 | 56.28 | 123,915 | -0.48(-0.84%) |
May 30, 2023 | 57.00 | 57.67 | 56.08 | 56.76 | 121,907 | -0.32(-0.56%) |
May 26, 2023 | 56.56 | 57.59 | 56.56 | 57.08 | 87,417 | +0.53(+0.93%) |
May 25, 2023 | 57.77 | 58.10 | 55.75 | 56.55 | 130,440 | -1.51(-2.61%) |
May 24, 2023 | 58.84 | 59.38 | 57.61 | 58.06 | 296,255 | -1.20(-2.03%) |
May 23, 2023 | 57.71 | 59.81 | 57.71 | 59.27 | 245,372 | +1.36(+2.35%) |
May 22, 2023 | 56.86 | 58.25 | 56.64 | 57.91 | 209,917 | +1.35(+2.38%) |
May 19, 2023 | 56.09 | 56.69 | 55.38 | 56.56 | 216,746 | +1.25(+2.26%) |
May 18, 2023 | 54.52 | 55.42 | 54.18 | 55.31 | 155,400 | +0.53(+0.96%) |
May 17, 2023 | 53.86 | 55.09 | 53.86 | 54.78 | 109,288 | +1.09(+2.04%) |
May 16, 2023 | 55.02 | 55.09 | 53.69 | 53.69 | 103,463 | -1.33(-2.42%) |
May 15, 2023 | 55.37 | 55.92 | 54.93 | 55.02 | 163,676 | -0.34(-0.62%) |
May 12, 2023 | 54.59 | 55.47 | 54.31 | 55.36 | 177,892 | +0.83(+1.52%) |
May 11, 2023 | 53.92 | 54.76 | 52.94 | 54.53 | 296,551 | +0.04(+0.07%) |
May 10, 2023 | 52.16 | 55.20 | 51.57 | 54.49 | 286,371 | +2.78(+5.37%) |
May 09, 2023 | 52.48 | 52.61 | 49.73 | 51.71 | 519,671 | -2.46(-4.55%) |
May 08, 2023 | 55.27 | 55.27 | 53.76 | 54.18 | 205,653 | -0.66(-1.21%) |
May 05, 2023 | 55.70 | 56.04 | 54.32 | 54.84 | 176,723 | -0.38(-0.69%) |
May 04, 2023 | 56.33 | 56.78 | 55.18 | 55.22 | 188,183 | -1.41(-2.48%) |
May 03, 2023 | 55.94 | 57.18 | 55.94 | 56.63 | 239,454 | +0.86(+1.54%) |
May 02, 2023 | 57.80 | 57.80 | 54.50 | 55.77 | 339,667 | -2.33(-4.00%) |
May 01, 2023 | 57.65 | 58.66 | 57.21 | 58.09 | 192,934 | +0.30(+0.52%) |
Apr 28, 2023 | 57.71 | 58.45 | 57.18 | 57.79 | 350,910 | +0.34(+0.60%) |
Apr 27, 2023 | 58.04 | 58.40 | 57.03 | 57.45 | 341,579 | -0.48(-0.83%) |
Apr 26, 2023 | 58.29 | 58.47 | 57.21 | 57.93 | 170,972 | -0.74(-1.27%) |
Apr 25, 2023 | 60.31 | 60.62 | 58.52 | 58.67 | 173,677 | -1.93(-3.18%) |
Apr 24, 2023 | 62.48 | 62.48 | 59.58 | 60.60 | 163,009 | -2.04(-3.26%) |
Apr 21, 2023 | 63.43 | 63.73 | 62.34 | 62.64 | 144,728 | -0.79(-1.25%) |
Apr 20, 2023 | 62.95 | 63.54 | 62.78 | 63.43 | 120,392 | -0.04(-0.06%) |
Apr 19, 2023 | 63.17 | 63.85 | 62.79 | 63.47 | 84,368 | +0.13(+0.20%) |
Apr 18, 2023 | 64.67 | 65.00 | 63.12 | 63.34 | 118,312 | -1.10(-1.71%) |
Apr 17, 2023 | 64.27 | 64.59 | 63.86 | 64.45 | 90,788 | +0.35(+0.55%) |
Apr 14, 2023 | 64.33 | 65.00 | 63.52 | 64.09 | 152,008 | -0.11(-0.17%) |
Apr 13, 2023 | 63.67 | 64.34 | 62.06 | 64.20 | 140,375 | +0.87(+1.37%) |
Apr 12, 2023 | 63.35 | 63.52 | 62.55 | 63.33 | 116,101 | +0.42(+0.67%) |
Apr 11, 2023 | 62.58 | 63.07 | 62.22 | 62.91 | 118,320 | +0.33(+0.53%) |
Apr 10, 2023 | 60.81 | 62.77 | 60.64 | 62.58 | 208,934 | +1.49(+2.43%) |
Apr 06, 2023 | 61.35 | 61.55 | 60.95 | 61.09 | 106,661 | -0.48(-0.78%) |
Apr 05, 2023 | 60.89 | 61.62 | 60.55 | 61.57 | 412,228 | +0.49(+0.80%) |
Apr 04, 2023 | 61.50 | 61.50 | 60.66 | 61.08 | 148,827 | -0.38(-0.62%) |