Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.26 | 64.36 | 63.78 | 63.79 | 35,034 | -0.85(-1.31%) |
Apr 29, 2024 | 64.29 | 64.77 | 64.22 | 64.64 | 30,081 | +0.80(+1.25%) |
Apr 26, 2024 | 63.64 | 63.86 | 63.54 | 63.84 | 44,282 | +0.61(+0.96%) |
Apr 25, 2024 | 62.82 | 63.31 | 62.70 | 63.23 | 20,357 | -0.33(-0.52%) |
Apr 24, 2024 | 63.68 | 63.68 | 63.34 | 63.56 | 19,915 | -0.15(-0.23%) |
Apr 23, 2024 | 63.23 | 63.80 | 63.18 | 63.71 | 16,504 | +0.60(+0.95%) |
Apr 22, 2024 | 62.88 | 63.32 | 62.85 | 63.11 | 23,472 | +0.63(+1.01%) |
Apr 19, 2024 | 62.42 | 62.68 | 62.30 | 62.48 | 31,148 | -0.12(-0.19%) |
Apr 18, 2024 | 62.73 | 62.91 | 62.48 | 62.60 | 52,890 | +0.03(+0.05%) |
Apr 17, 2024 | 62.86 | 62.86 | 62.35 | 62.57 | 30,229 | +0.07(+0.11%) |
Apr 16, 2024 | 62.72 | 62.75 | 62.47 | 62.50 | 21,890 | -0.93(-1.46%) |
Apr 15, 2024 | 64.17 | 64.19 | 63.34 | 63.43 | 44,737 | -0.32(-0.51%) |
Apr 12, 2024 | 64.26 | 64.26 | 63.70 | 63.75 | 48,635 | -0.99(-1.53%) |
Apr 11, 2024 | 64.67 | 64.83 | 64.13 | 64.74 | 22,456 | +0.36(+0.57%) |
Apr 10, 2024 | 64.47 | 64.68 | 64.13 | 64.38 | 22,828 | -0.92(-1.42%) |
Apr 09, 2024 | 65.66 | 65.66 | 65.13 | 65.30 | 24,176 | +0.05(+0.08%) |
Apr 08, 2024 | 65.29 | 65.39 | 65.22 | 65.25 | 32,507 | +0.56(+0.87%) |
Apr 05, 2024 | 64.45 | 64.81 | 64.35 | 64.69 | 21,880 | +0.21(+0.33%) |
Apr 04, 2024 | 65.38 | 65.38 | 64.43 | 64.48 | 28,794 | -0.56(-0.86%) |
Apr 03, 2024 | 64.43 | 65.06 | 64.43 | 65.04 | 26,627 | +0.53(+0.82%) |
Apr 02, 2024 | 64.38 | 64.52 | 64.31 | 64.51 | 31,047 | -0.44(-0.68%) |
Apr 01, 2024 | 65.11 | 65.25 | 64.79 | 64.95 | 43,428 | -0.26(-0.40%) |
Mar 28, 2024 | 65.08 | 65.33 | 65.08 | 65.21 | 41,653 | -0.20(-0.31%) |
Mar 27, 2024 | 65.14 | 65.41 | 65.05 | 65.41 | 38,421 | +0.57(+0.88%) |
Mar 26, 2024 | 64.94 | 65.00 | 64.82 | 64.84 | 72,039 | +0.23(+0.36%) |
Mar 25, 2024 | 64.46 | 64.74 | 64.46 | 64.61 | 16,733 | +0.03(+0.05%) |
Mar 22, 2024 | 64.84 | 64.84 | 64.54 | 64.58 | 34,706 | -0.72(-1.10%) |
Mar 21, 2024 | 65.42 | 65.45 | 65.28 | 65.30 | 22,521 | -0.03(-0.05%) |
Mar 20, 2024 | 64.54 | 65.36 | 64.54 | 65.33 | 27,368 | +0.68(+1.05%) |
Mar 19, 2024 | 64.46 | 64.74 | 64.36 | 64.65 | 17,696 | +0.08(+0.12%) |
Mar 18, 2024 | 64.74 | 64.74 | 64.46 | 64.57 | 35,613 | +0.01(+0.02%) |
Mar 15, 2024 | 64.56 | 64.65 | 64.40 | 64.56 | 19,526 | +0.06(+0.09%) |
Mar 14, 2024 | 65.05 | 65.05 | 64.26 | 64.50 | 34,451 | -0.37(-0.57%) |
Mar 13, 2024 | 64.78 | 65.07 | 64.78 | 64.87 | 19,201 | -0.04(-0.06%) |
Mar 12, 2024 | 64.75 | 64.94 | 64.46 | 64.91 | 30,186 | +0.28(+0.44%) |
Mar 11, 2024 | 64.67 | 64.70 | 64.44 | 64.63 | 28,962 | -0.57(-0.87%) |
Mar 08, 2024 | 65.41 | 65.47 | 65.12 | 65.20 | 21,493 | +0.11(+0.17%) |
Mar 07, 2024 | 64.97 | 65.17 | 64.89 | 65.08 | 37,350 | +0.60(+0.94%) |
Mar 06, 2024 | 64.53 | 64.69 | 64.42 | 64.48 | 79,790 | +0.74(+1.16%) |
Mar 05, 2024 | 63.85 | 64.06 | 63.54 | 63.74 | 74,379 | +0.11(+0.17%) |
Mar 04, 2024 | 63.63 | 63.73 | 63.58 | 63.63 | 42,960 | -0.50(-0.78%) |
Mar 01, 2024 | 63.66 | 64.13 | 63.55 | 64.13 | 34,977 | +0.63(+0.99%) |
Feb 29, 2024 | 63.71 | 63.82 | 63.31 | 63.50 | 46,520 | +0.22(+0.35%) |
Feb 28, 2024 | 63.15 | 63.32 | 63.13 | 63.28 | 23,183 | -0.26(-0.41%) |
Feb 27, 2024 | 63.45 | 63.60 | 63.40 | 63.54 | 66,113 | +0.20(+0.32%) |
Feb 26, 2024 | 63.34 | 63.47 | 63.22 | 63.34 | 37,525 | -0.08(-0.13%) |
Feb 23, 2024 | 63.38 | 63.49 | 63.33 | 63.42 | 57,931 | -0.07(-0.11%) |
Feb 22, 2024 | 63.46 | 63.50 | 63.24 | 63.49 | 28,807 | +0.41(+0.65%) |
Feb 21, 2024 | 62.90 | 63.13 | 62.88 | 63.08 | 84,430 | +0.08(+0.13%) |
Feb 20, 2024 | 63.08 | 63.18 | 62.83 | 63.00 | 61,051 | +0.25(+0.40%) |
Feb 16, 2024 | 62.68 | 62.95 | 62.62 | 62.75 | 61,651 | -0.01(-0.02%) |
Feb 15, 2024 | 62.25 | 62.76 | 62.25 | 62.76 | 34,401 | +0.51(+0.82%) |
Feb 14, 2024 | 61.96 | 62.25 | 61.93 | 62.25 | 31,920 | +0.77(+1.25%) |
Feb 13, 2024 | 61.82 | 61.88 | 61.25 | 61.48 | 27,552 | -1.16(-1.85%) |
Feb 12, 2024 | 62.43 | 62.70 | 62.41 | 62.64 | 34,180 | +0.40(+0.64%) |
Feb 09, 2024 | 62.04 | 62.26 | 61.89 | 62.24 | 26,389 | +0.01(+0.02%) |
Feb 08, 2024 | 62.15 | 62.23 | 61.92 | 62.23 | 23,106 | -0.08(-0.13%) |
Feb 07, 2024 | 62.49 | 62.49 | 62.24 | 62.31 | 25,734 | -0.21(-0.34%) |
Feb 06, 2024 | 62.02 | 62.52 | 62.02 | 62.52 | 48,111 | +0.58(+0.94%) |
Feb 05, 2024 | 62.05 | 62.07 | 61.67 | 61.94 | 24,400 | -0.62(-0.99%) |
Feb 02, 2024 | 62.60 | 62.66 | 62.33 | 62.56 | 28,938 | -0.69(-1.09%) |
Feb 01, 2024 | 62.82 | 63.25 | 62.79 | 63.25 | 38,485 | +0.48(+0.77%) |
Jan 31, 2024 | 63.20 | 63.42 | 62.67 | 62.77 | 82,306 | -0.13(-0.21%) |
Jan 30, 2024 | 62.90 | 62.97 | 62.71 | 62.90 | 37,920 | -0.29(-0.46%) |
Jan 29, 2024 | 62.84 | 63.27 | 62.73 | 63.19 | 29,644 | +0.30(+0.48%) |
Jan 26, 2024 | 62.94 | 63.08 | 62.84 | 62.89 | 28,846 | +0.13(+0.21%) |
Jan 25, 2024 | 62.81 | 62.81 | 62.57 | 62.75 | 29,205 | +0.26(+0.42%) |
Jan 24, 2024 | 62.82 | 63.00 | 62.43 | 62.49 | 36,517 | +0.38(+0.61%) |
Jan 23, 2024 | 62.07 | 62.15 | 61.81 | 62.11 | 30,693 | -0.16(-0.26%) |
Jan 22, 2024 | 62.19 | 62.49 | 62.13 | 62.27 | 41,703 | +0.36(+0.58%) |
Jan 19, 2024 | 61.70 | 61.98 | 61.46 | 61.91 | 50,057 | -0.01(-0.02%) |
Jan 18, 2024 | 61.73 | 61.93 | 61.60 | 61.92 | 26,955 | +0.57(+0.93%) |
Jan 17, 2024 | 61.04 | 61.35 | 60.98 | 61.35 | 40,327 | -0.64(-1.03%) |
Jan 16, 2024 | 62.29 | 62.34 | 61.81 | 61.99 | 46,273 | -1.16(-1.84%) |
Jan 12, 2024 | 63.28 | 63.40 | 63.02 | 63.15 | 37,447 | +0.28(+0.45%) |
Jan 11, 2024 | 62.95 | 63.04 | 62.38 | 62.87 | 71,717 | -0.31(-0.49%) |
Jan 10, 2024 | 63.09 | 63.22 | 62.98 | 63.18 | 41,826 | +0.28(+0.45%) |
Jan 09, 2024 | 62.91 | 63.04 | 62.79 | 62.90 | 38,830 | -0.39(-0.62%) |
Jan 08, 2024 | 62.81 | 63.41 | 62.81 | 63.29 | 106,938 | +0.58(+0.92%) |
Jan 05, 2024 | 62.56 | 63.25 | 62.56 | 62.71 | 42,559 | -0.16(-0.26%) |
Jan 04, 2024 | 62.77 | 63.12 | 62.76 | 62.87 | 37,855 | +0.33(+0.53%) |
Jan 03, 2024 | 62.48 | 62.74 | 62.27 | 62.54 | 114,924 | -0.57(-0.90%) |
Jan 02, 2024 | 63.31 | 63.50 | 63.01 | 63.11 | 285,521 | -0.74(-1.15%) |
Dec 29, 2023 | 63.99 | 64.25 | 63.80 | 63.85 | 40,335 | -0.08(-0.13%) |
Dec 28, 2023 | 64.16 | 64.20 | 63.85 | 63.93 | 37,430 | -0.13(-0.20%) |
Dec 27, 2023 | 63.69 | 64.06 | 63.69 | 64.06 | 45,390 | +0.42(+0.66%) |
Dec 26, 2023 | 63.31 | 63.73 | 63.31 | 63.64 | 39,196 | +0.17(+0.27%) |
Dec 22, 2023 | 63.37 | 63.62 | 63.30 | 63.47 | 36,995 | +0.41(+0.66%) |
Dec 21, 2023 | 62.84 | 63.05 | 62.62 | 63.05 | 29,310 | +0.95(+1.54%) |
Dec 20, 2023 | 62.68 | 62.87 | 62.09 | 62.10 | 43,003 | -0.41(-0.65%) |
Dec 19, 2023 | 62.32 | 62.55 | 62.32 | 62.51 | 38,209 | +0.67(+1.08%) |
Dec 18, 2023 | 61.92 | 61.92 | 61.71 | 61.84 | 26,589 | +0.23(+0.37%) |
Dec 15, 2023 | 61.81 | 61.99 | 61.57 | 61.62 | 63,363 | -0.52(-0.83%) |
Dec 14, 2023 | 61.69 | 62.26 | 61.69 | 62.13 | 52,341 | +1.19(+1.96%) |
Dec 13, 2023 | 59.86 | 60.94 | 59.59 | 60.94 | 88,251 | +1.07(+1.79%) |
Dec 12, 2023 | 59.67 | 59.87 | 59.51 | 59.87 | 61,057 | -0.25(-0.41%) |
Dec 11, 2023 | 59.90 | 60.14 | 59.89 | 60.12 | 65,403 | +0.07(+0.11%) |
Dec 08, 2023 | 59.82 | 60.17 | 59.81 | 60.05 | 59,392 | -0.04(-0.06%) |
Dec 07, 2023 | 59.75 | 60.16 | 59.71 | 60.09 | 48,653 | +0.50(+0.83%) |
Dec 06, 2023 | 59.91 | 60.08 | 59.58 | 59.59 | 45,973 | +0.28(+0.47%) |
Dec 05, 2023 | 59.29 | 59.54 | 59.16 | 59.31 | 37,335 | -0.12(-0.21%) |
Dec 04, 2023 | 59.35 | 59.58 | 59.29 | 59.44 | 33,982 | -0.49(-0.82%) |
Dec 01, 2023 | 59.09 | 59.98 | 59.09 | 59.93 | 81,259 | +0.72(+1.21%) |
Nov 30, 2023 | 59.28 | 59.33 | 59.04 | 59.21 | 45,478 | -0.46(-0.77%) |
Nov 29, 2023 | 59.73 | 59.87 | 59.56 | 59.67 | 60,600 | +0.17(+0.28%) |
Nov 28, 2023 | 59.17 | 59.64 | 59.14 | 59.50 | 51,427 | +0.26(+0.44%) |
Nov 27, 2023 | 59.15 | 59.25 | 59.02 | 59.24 | 59,005 | -0.08(-0.13%) |
Nov 24, 2023 | 58.91 | 59.32 | 58.91 | 59.32 | 8,138 | +0.63(+1.07%) |
Nov 22, 2023 | 58.61 | 58.71 | 58.44 | 58.70 | 44,538 | +0.19(+0.32%) |
Nov 21, 2023 | 58.83 | 58.85 | 58.46 | 58.51 | 51,044 | -0.41(-0.69%) |
Nov 20, 2023 | 58.73 | 58.99 | 58.63 | 58.91 | 200,499 | +0.21(+0.36%) |
Nov 17, 2023 | 58.44 | 58.71 | 58.38 | 58.71 | 49,987 | +0.89(+1.55%) |
Nov 16, 2023 | 57.94 | 58.04 | 57.64 | 57.81 | 174,143 | -0.48(-0.82%) |
Nov 15, 2023 | 58.44 | 58.56 | 58.18 | 58.29 | 39,769 | -0.20(-0.34%) |
Nov 14, 2023 | 57.56 | 58.59 | 57.56 | 58.49 | 86,348 | +1.94(+3.42%) |
Nov 13, 2023 | 56.17 | 56.59 | 56.14 | 56.55 | 39,151 | -0.01(-0.02%) |
Nov 10, 2023 | 56.29 | 56.61 | 56.02 | 56.56 | 27,504 | +0.20(+0.35%) |
Nov 09, 2023 | 56.93 | 56.99 | 56.26 | 56.36 | 69,060 | +0.14(+0.25%) |
Nov 08, 2023 | 56.27 | 56.46 | 56.06 | 56.22 | 42,959 | -0.33(-0.58%) |
Nov 07, 2023 | 56.39 | 56.61 | 56.33 | 56.55 | 82,728 | -0.40(-0.70%) |
Nov 06, 2023 | 57.28 | 57.28 | 56.80 | 56.95 | 54,426 | -0.60(-1.04%) |
Nov 03, 2023 | 57.37 | 57.68 | 57.34 | 57.54 | 64,539 | +1.06(+1.88%) |
Nov 02, 2023 | 56.38 | 56.54 | 56.19 | 56.48 | 39,766 | +1.25(+2.27%) |
Nov 01, 2023 | 54.85 | 55.28 | 54.72 | 55.23 | 51,687 | +0.30(+0.54%) |
Oct 31, 2023 | 54.61 | 54.99 | 54.61 | 54.93 | 50,690 | +0.55(+1.00%) |
Oct 30, 2023 | 54.35 | 54.47 | 54.12 | 54.39 | 61,908 | +0.57(+1.05%) |
Oct 27, 2023 | 54.27 | 54.27 | 53.68 | 53.82 | 71,463 | +0.31(+0.58%) |
Oct 26, 2023 | 53.72 | 53.86 | 53.40 | 53.51 | 55,071 | -0.21(-0.39%) |
Oct 25, 2023 | 54.07 | 54.09 | 53.59 | 53.72 | 35,304 | -0.84(-1.55%) |
Oct 24, 2023 | 54.58 | 54.72 | 54.35 | 54.56 | 66,002 | +0.19(+0.35%) |
Oct 23, 2023 | 54.02 | 54.59 | 53.84 | 54.38 | 58,712 | -0.01(-0.02%) |
Oct 20, 2023 | 54.59 | 54.72 | 54.37 | 54.39 | 70,282 | -0.50(-0.90%) |
Oct 19, 2023 | 55.12 | 55.30 | 54.75 | 54.88 | 46,732 | -0.14(-0.25%) |
Oct 18, 2023 | 55.53 | 55.57 | 55.00 | 55.02 | 23,771 | -1.06(-1.89%) |
Oct 17, 2023 | 55.52 | 56.25 | 55.52 | 56.08 | 67,141 | +0.06(+0.11%) |
Oct 16, 2023 | 55.78 | 56.07 | 55.68 | 56.02 | 46,207 | +0.37(+0.66%) |
Oct 13, 2023 | 55.98 | 56.05 | 55.53 | 55.66 | 34,688 | -0.77(-1.37%) |
Oct 12, 2023 | 57.00 | 57.00 | 56.20 | 56.43 | 25,745 | -0.46(-0.80%) |
Oct 11, 2023 | 56.99 | 57.11 | 56.59 | 56.89 | 42,896 | -0.03(-0.06%) |
Oct 10, 2023 | 56.75 | 57.12 | 56.75 | 56.92 | 39,733 | +0.75(+1.34%) |
Oct 09, 2023 | 55.69 | 56.28 | 55.68 | 56.17 | 60,863 | -0.21(-0.38%) |
Oct 06, 2023 | 55.69 | 56.48 | 55.50 | 56.38 | 76,683 | +0.65(+1.16%) |
Oct 05, 2023 | 55.57 | 55.85 | 55.46 | 55.74 | 87,464 | +0.70(+1.27%) |
Oct 04, 2023 | 55.10 | 55.12 | 54.65 | 55.04 | 30,418 | -0.31(-0.56%) |
Oct 03, 2023 | 55.57 | 55.67 | 55.13 | 55.35 | 62,083 | -0.91(-1.63%) |
Oct 02, 2023 | 56.74 | 56.74 | 56.12 | 56.26 | 127,004 | -0.80(-1.41%) |
Sep 29, 2023 | 57.64 | 57.64 | 56.99 | 57.07 | 98,093 | -0.19(-0.33%) |
Sep 28, 2023 | 56.89 | 57.35 | 56.81 | 57.26 | 33,017 | +0.40(+0.70%) |
Sep 27, 2023 | 57.15 | 57.15 | 56.59 | 56.86 | 29,381 | -0.06(-0.10%) |
Sep 26, 2023 | 57.21 | 57.32 | 56.85 | 56.92 | 89,295 | -0.74(-1.29%) |
Sep 25, 2023 | 57.50 | 57.68 | 57.58 | 57.66 | 17,043 | -0.16(-0.27%) |
Sep 22, 2023 | 58.04 | 58.24 | 57.81 | 57.82 | 22,886 | +0.04(+0.08%) |
Sep 21, 2023 | 58.01 | 58.15 | 57.76 | 57.78 | 22,218 | -0.58(-0.99%) |
Sep 20, 2023 | 58.78 | 59.06 | 58.32 | 58.35 | 25,451 | -0.18(-0.30%) |
Sep 19, 2023 | 58.57 | 58.71 | 58.43 | 58.53 | 26,840 | +0.20(+0.34%) |
Sep 18, 2023 | 58.29 | 58.44 | 58.17 | 58.33 | 24,085 | -0.25(-0.42%) |
Sep 15, 2023 | 58.78 | 58.92 | 58.53 | 58.58 | 21,912 | -0.35(-0.60%) |
Sep 14, 2023 | 58.69 | 58.97 | 58.69 | 58.94 | 25,527 | +0.73(+1.25%) |
Sep 13, 2023 | 58.31 | 58.44 | 58.09 | 58.21 | 22,115 | -0.22(-0.37%) |
Sep 12, 2023 | 58.36 | 58.58 | 58.33 | 58.42 | 32,793 | -0.30(-0.50%) |
Sep 11, 2023 | 58.59 | 58.74 | 58.45 | 58.72 | 25,614 | +0.74(+1.28%) |
Sep 08, 2023 | 58.09 | 58.24 | 57.92 | 57.97 | 12,141 | -0.34(-0.58%) |
Sep 07, 2023 | 58.30 | 58.40 | 58.13 | 58.31 | 23,551 | -0.22(-0.37%) |
Sep 06, 2023 | 58.72 | 58.80 | 58.38 | 58.53 | 20,109 | -0.22(-0.37%) |
Sep 05, 2023 | 59.02 | 59.02 | 58.70 | 58.75 | 30,761 | -0.32(-0.53%) |
Sep 01, 2023 | 59.55 | 59.55 | 58.91 | 59.06 | 27,582 | -0.02(-0.03%) |
Aug 31, 2023 | 59.15 | 59.18 | 58.89 | 59.08 | 27,978 | +0.13(+0.22%) |
Aug 30, 2023 | 59.16 | 59.24 | 58.84 | 58.96 | 22,770 | +0.05(+0.08%) |
Aug 29, 2023 | 58.07 | 58.97 | 57.99 | 58.91 | 27,334 | +0.66(+1.13%) |
Aug 28, 2023 | 58.07 | 58.33 | 58.07 | 58.25 | 80,583 | +0.44(+0.77%) |
Aug 25, 2023 | 57.85 | 58.00 | 57.40 | 57.80 | 27,280 | +0.45(+0.79%) |
Aug 24, 2023 | 57.85 | 57.98 | 57.35 | 57.35 | 25,274 | -0.84(-1.44%) |
Aug 23, 2023 | 57.83 | 58.34 | 57.78 | 58.19 | 20,208 | +0.56(+0.97%) |
Aug 22, 2023 | 57.94 | 57.94 | 57.55 | 57.62 | 44,772 | -0.08(-0.14%) |
Aug 21, 2023 | 57.67 | 57.73 | 57.37 | 57.70 | 55,742 | +0.00(+0.00%) |
Aug 18, 2023 | 57.39 | 57.86 | 57.38 | 57.70 | 25,565 | -0.24(-0.41%) |
Aug 17, 2023 | 58.45 | 58.45 | 57.87 | 57.94 | 39,062 | -0.21(-0.36%) |
Aug 16, 2023 | 58.48 | 58.71 | 58.15 | 58.15 | 34,815 | -0.40(-0.69%) |
Aug 15, 2023 | 58.91 | 58.94 | 58.44 | 58.55 | 50,564 | -0.63(-1.07%) |
Aug 14, 2023 | 58.96 | 59.24 | 58.84 | 59.18 | 33,632 | -0.12(-0.20%) |
Aug 11, 2023 | 59.33 | 59.60 | 59.23 | 59.30 | 33,306 | -0.20(-0.33%) |
Aug 10, 2023 | 60.09 | 60.28 | 59.50 | 59.50 | 19,211 | -0.05(-0.08%) |
Aug 09, 2023 | 59.64 | 59.71 | 59.38 | 59.54 | 21,651 | +0.05(+0.08%) |
Aug 08, 2023 | 59.26 | 59.52 | 59.07 | 59.50 | 59,817 | -0.52(-0.87%) |
Aug 07, 2023 | 59.94 | 60.09 | 59.76 | 60.02 | 39,535 | +0.41(+0.69%) |
Aug 04, 2023 | 59.71 | 60.25 | 59.56 | 59.61 | 26,221 | +0.34(+0.57%) |
Aug 03, 2023 | 58.92 | 59.33 | 58.88 | 59.27 | 44,952 | -0.18(-0.30%) |
Aug 02, 2023 | 59.72 | 59.74 | 59.31 | 59.45 | 24,688 | -0.87(-1.45%) |
Aug 01, 2023 | 60.41 | 60.57 | 60.21 | 60.32 | 25,805 | -0.59(-0.96%) |
Jul 31, 2023 | 60.97 | 61.21 | 60.90 | 60.91 | 48,020 | +0.20(+0.32%) |
Jul 28, 2023 | 60.89 | 61.03 | 60.70 | 60.71 | 51,009 | +0.16(+0.26%) |
Jul 27, 2023 | 61.20 | 61.20 | 60.47 | 60.55 | 37,577 | -0.33(-0.53%) |
Jul 26, 2023 | 60.39 | 60.97 | 60.39 | 60.88 | 45,476 | +0.34(+0.55%) |
Jul 25, 2023 | 60.28 | 60.60 | 60.28 | 60.54 | 40,278 | +0.26(+0.42%) |
Jul 24, 2023 | 60.28 | 60.47 | 60.24 | 60.28 | 41,419 | -0.09(-0.16%) |
Jul 21, 2023 | 60.58 | 60.58 | 60.25 | 60.38 | 37,817 | -0.29(-0.47%) |
Jul 20, 2023 | 60.94 | 61.03 | 60.57 | 60.66 | 34,979 | -0.46(-0.76%) |
Jul 19, 2023 | 61.11 | 61.26 | 61.01 | 61.13 | 68,225 | +0.17(+0.28%) |
Jul 18, 2023 | 60.65 | 61.05 | 60.65 | 60.95 | 24,617 | +0.54(+0.90%) |
Jul 17, 2023 | 60.20 | 60.45 | 60.17 | 60.41 | 32,617 | -0.15(-0.24%) |
Jul 14, 2023 | 60.81 | 60.90 | 60.51 | 60.56 | 38,695 | -0.52(-0.85%) |
Jul 13, 2023 | 60.87 | 61.18 | 60.87 | 61.08 | 70,150 | +0.72(+1.19%) |
Jul 12, 2023 | 60.04 | 60.49 | 60.04 | 60.36 | 54,045 | +1.11(+1.88%) |
Jul 11, 2023 | 58.85 | 59.28 | 58.81 | 59.25 | 30,390 | +0.62(+1.06%) |
Jul 10, 2023 | 58.29 | 58.69 | 58.29 | 58.63 | 29,776 | +0.13(+0.22%) |
Jul 07, 2023 | 57.82 | 58.77 | 57.82 | 58.50 | 41,648 | +0.93(+1.61%) |
Jul 06, 2023 | 57.84 | 57.84 | 57.29 | 57.58 | 32,643 | -0.75(-1.28%) |
Jul 05, 2023 | 58.73 | 58.73 | 58.30 | 58.32 | 58,984 | -0.57(-0.98%) |
Jul 03, 2023 | 58.73 | 59.00 | 58.73 | 58.90 | 23,282 | +0.32(+0.54%) |
Jun 30, 2023 | 58.41 | 58.81 | 58.41 | 58.58 | 203,393 | +0.65(+1.11%) |
Jun 29, 2023 | 57.86 | 58.03 | 57.79 | 57.94 | 72,776 | -0.24(-0.41%) |
Jun 28, 2023 | 58.05 | 58.24 | 57.99 | 58.18 | 45,551 | +0.31(+0.53%) |
Jun 27, 2023 | 57.60 | 57.91 | 57.48 | 57.87 | 38,015 | +0.39(+0.69%) |
Jun 26, 2023 | 57.43 | 57.64 | 57.36 | 57.48 | 65,229 | +0.04(+0.06%) |
Jun 23, 2023 | 57.38 | 57.51 | 57.33 | 57.44 | 23,228 | -0.95(-1.62%) |
Jun 22, 2023 | 58.48 | 58.56 | 58.32 | 58.39 | 32,304 | -0.69(-1.16%) |
Jun 21, 2023 | 58.89 | 59.28 | 58.81 | 59.07 | 34,176 | +0.26(+0.44%) |
Jun 20, 2023 | 59.01 | 59.01 | 58.70 | 58.81 | 30,574 | -0.81(-1.36%) |
Jun 16, 2023 | 60.10 | 60.10 | 59.59 | 59.62 | 36,437 | -0.27(-0.45%) |
Jun 15, 2023 | 59.32 | 59.97 | 59.32 | 59.89 | 23,899 | +0.47(+0.80%) |
Jun 14, 2023 | 59.55 | 59.81 | 59.06 | 59.42 | 53,378 | +0.04(+0.07%) |
Jun 13, 2023 | 59.44 | 59.55 | 59.29 | 59.38 | 33,266 | +0.40(+0.67%) |
Jun 12, 2023 | 58.85 | 59.00 | 58.74 | 58.99 | 34,485 | +0.32(+0.54%) |
Jun 09, 2023 | 58.62 | 58.74 | 58.54 | 58.67 | 43,130 | +0.13(+0.21%) |
Jun 08, 2023 | 58.24 | 58.54 | 58.12 | 58.54 | 41,043 | +0.50(+0.86%) |
Jun 07, 2023 | 58.24 | 58.48 | 57.93 | 58.04 | 44,082 | -0.35(-0.59%) |
Jun 06, 2023 | 57.91 | 58.39 | 57.91 | 58.39 | 46,963 | +0.45(+0.78%) |
Jun 05, 2023 | 58.21 | 58.23 | 57.92 | 57.93 | 65,671 | -0.41(-0.69%) |
Jun 02, 2023 | 58.35 | 58.40 | 58.20 | 58.34 | 44,206 | +0.95(+1.65%) |
Jun 01, 2023 | 57.00 | 57.47 | 56.91 | 57.39 | 37,379 | +0.69(+1.21%) |
May 31, 2023 | 56.60 | 56.73 | 56.27 | 56.71 | 57,497 | -0.48(-0.84%) |
May 30, 2023 | 57.47 | 57.47 | 57.00 | 57.19 | 33,868 | -0.31(-0.54%) |
May 26, 2023 | 57.48 | 57.59 | 57.38 | 57.50 | 55,813 | +0.13(+0.22%) |
May 25, 2023 | 57.63 | 57.63 | 57.16 | 57.38 | 38,880 | -0.13(-0.22%) |
May 24, 2023 | 57.94 | 57.94 | 57.45 | 57.50 | 44,879 | -0.83(-1.42%) |
May 23, 2023 | 58.65 | 58.79 | 58.32 | 58.33 | 41,054 | -0.71(-1.21%) |
May 22, 2023 | 59.02 | 59.18 | 58.92 | 59.04 | 42,696 | -0.09(-0.15%) |
May 19, 2023 | 59.03 | 59.26 | 59.03 | 59.13 | 71,287 | +0.14(+0.25%) |
May 18, 2023 | 59.13 | 59.13 | 58.73 | 58.99 | 40,236 | -0.31(-0.52%) |
May 17, 2023 | 59.24 | 59.40 | 58.94 | 59.30 | 420,578 | +0.07(+0.11%) |
May 16, 2023 | 59.64 | 59.70 | 59.23 | 59.23 | 248,852 | -0.82(-1.37%) |
May 15, 2023 | 59.78 | 60.05 | 59.71 | 60.05 | 32,657 | +0.53(+0.89%) |
May 12, 2023 | 59.85 | 59.85 | 59.31 | 59.52 | 35,557 | -0.24(-0.40%) |
May 11, 2023 | 59.66 | 59.76 | 59.44 | 59.76 | 39,531 | -0.22(-0.37%) |
May 10, 2023 | 60.27 | 60.27 | 59.65 | 59.98 | 50,142 | -0.04(-0.06%) |
May 09, 2023 | 59.87 | 60.15 | 59.76 | 60.02 | 67,622 | -0.41(-0.67%) |
May 08, 2023 | 60.58 | 60.58 | 60.39 | 60.42 | 28,250 | +0.00(+0.00%) |
May 05, 2023 | 59.86 | 60.49 | 59.80 | 60.42 | 34,191 | +0.98(+1.66%) |
May 04, 2023 | 59.31 | 59.68 | 59.31 | 59.44 | 38,612 | -0.08(-0.13%) |
May 03, 2023 | 59.48 | 59.85 | 59.43 | 59.52 | 34,773 | +0.08(+0.13%) |
May 02, 2023 | 59.53 | 59.53 | 59.07 | 59.44 | 36,217 | -0.59(-0.98%) |