Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 65.09 | 65.09 | 64.35 | 64.81 | 2,552 | -0.35(-0.53%) |
Jun 27, 2024 | 65.31 | 65.40 | 65.11 | 65.16 | 5,351 | -0.12(-0.18%) |
Jun 26, 2024 | 65.28 | 65.60 | 65.20 | 65.27 | 5,128 | -0.56(-0.85%) |
Jun 25, 2024 | 65.99 | 66.46 | 65.83 | 65.83 | 6,632 | -0.28(-0.42%) |
Jun 24, 2024 | 65.47 | 66.45 | 65.42 | 66.11 | 10,199 | +0.99(+1.52%) |
Jun 21, 2024 | 64.50 | 65.12 | 64.50 | 65.12 | 3,305 | +1.05(+1.63%) |
Jun 20, 2024 | 63.59 | 64.29 | 63.36 | 64.07 | 8,487 | +0.31(+0.49%) |
Jun 18, 2024 | 64.05 | 64.16 | 63.66 | 63.76 | 9,276 | -0.01(-0.02%) |
Jun 17, 2024 | 63.65 | 63.87 | 63.54 | 63.77 | 7,611 | -0.04(-0.07%) |
Jun 14, 2024 | 63.90 | 63.90 | 63.64 | 63.82 | 10,280 | -0.54(-0.83%) |
Jun 13, 2024 | 64.38 | 64.38 | 64.06 | 64.35 | 6,095 | -0.26(-0.41%) |
Jun 12, 2024 | 65.37 | 65.37 | 64.37 | 64.62 | 4,615 | +0.49(+0.77%) |
Jun 11, 2024 | 63.67 | 64.12 | 63.33 | 64.12 | 2,586 | +0.02(+0.03%) |
Jun 10, 2024 | 63.62 | 64.17 | 62.98 | 64.11 | 5,045 | +0.11(+0.18%) |
Jun 07, 2024 | 63.92 | 64.35 | 63.92 | 63.99 | 2,432 | -0.40(-0.62%) |
Jun 06, 2024 | 64.13 | 64.65 | 64.13 | 64.39 | 4,497 | +0.03(+0.04%) |
Jun 05, 2024 | 63.96 | 64.45 | 63.96 | 64.37 | 9,618 | +0.75(+1.18%) |
Jun 04, 2024 | 63.62 | 63.87 | 63.62 | 63.62 | 8,840 | -0.23(-0.36%) |
Jun 03, 2024 | 63.52 | 64.53 | 63.52 | 63.85 | 9,397 | +0.57(+0.90%) |
May 31, 2024 | 63.12 | 63.28 | 62.94 | 63.28 | 5,660 | +0.55(+0.87%) |
May 30, 2024 | 62.22 | 62.80 | 62.16 | 62.74 | 39,522 | +0.49(+0.79%) |
May 29, 2024 | 62.50 | 62.50 | 61.99 | 62.24 | 12,328 | -1.06(-1.67%) |
May 28, 2024 | 63.84 | 63.84 | 63.05 | 63.30 | 4,297 | -0.45(-0.71%) |
May 24, 2024 | 63.70 | 64.11 | 63.70 | 63.75 | 14,065 | -0.21(-0.33%) |
May 23, 2024 | 65.08 | 65.08 | 63.76 | 63.96 | 7,251 | -1.06(-1.62%) |
May 22, 2024 | 64.93 | 65.23 | 64.93 | 65.02 | 3,804 | -0.13(-0.21%) |
May 21, 2024 | 65.18 | 65.30 | 64.91 | 65.15 | 6,808 | -0.28(-0.42%) |
May 20, 2024 | 65.06 | 65.43 | 65.06 | 65.43 | 3,338 | +0.84(+1.30%) |
May 17, 2024 | 64.94 | 64.94 | 64.48 | 64.59 | 4,689 | -0.42(-0.64%) |
May 16, 2024 | 64.87 | 65.11 | 64.87 | 65.01 | 3,569 | -0.41(-0.62%) |
May 15, 2024 | 65.26 | 65.64 | 65.25 | 65.41 | 3,513 | +0.81(+1.26%) |
May 14, 2024 | 64.47 | 64.60 | 64.27 | 64.60 | 8,480 | +0.58(+0.91%) |
May 13, 2024 | 64.10 | 64.12 | 63.85 | 64.02 | 2,227 | +0.45(+0.71%) |
May 10, 2024 | 64.26 | 64.26 | 63.44 | 63.57 | 3,736 | -0.49(-0.77%) |
May 09, 2024 | 63.96 | 64.15 | 63.33 | 64.06 | 3,115 | +0.32(+0.50%) |
May 08, 2024 | 63.85 | 64.28 | 63.63 | 63.74 | 6,145 | -0.40(-0.63%) |
May 07, 2024 | 63.44 | 64.23 | 63.44 | 64.15 | 9,233 | +0.62(+0.97%) |
May 06, 2024 | 63.74 | 63.87 | 63.39 | 63.53 | 4,887 | -0.52(-0.81%) |
May 03, 2024 | 64.88 | 64.88 | 64.05 | 64.05 | 15,715 | +0.49(+0.78%) |
May 02, 2024 | 63.42 | 63.75 | 63.07 | 63.56 | 8,561 | +0.70(+1.12%) |
May 01, 2024 | 62.28 | 63.51 | 62.14 | 62.85 | 9,216 | +1.99(+3.27%) |
Apr 30, 2024 | 61.28 | 61.39 | 60.86 | 60.86 | 20,320 | -0.56(-0.92%) |
Apr 29, 2024 | 61.45 | 61.77 | 61.35 | 61.43 | 4,776 | +1.05(+1.73%) |
Apr 26, 2024 | 59.88 | 60.61 | 59.88 | 60.38 | 6,904 | +0.54(+0.90%) |
Apr 25, 2024 | 59.97 | 60.05 | 59.46 | 59.84 | 6,199 | -1.03(-1.69%) |
Apr 24, 2024 | 61.03 | 61.40 | 60.78 | 60.87 | 5,327 | -0.27(-0.44%) |
Apr 23, 2024 | 60.99 | 61.64 | 60.99 | 61.14 | 245,033 | +0.74(+1.23%) |
Apr 22, 2024 | 60.26 | 60.84 | 60.08 | 60.40 | 4,887 | +0.55(+0.93%) |
Apr 19, 2024 | 59.41 | 60.03 | 59.31 | 59.84 | 5,281 | +0.23(+0.39%) |
Apr 18, 2024 | 60.50 | 60.50 | 59.59 | 59.61 | 8,056 | -0.94(-1.56%) |
Apr 17, 2024 | 60.92 | 60.92 | 60.56 | 60.56 | 5,522 | -0.18(-0.29%) |
Apr 16, 2024 | 61.09 | 61.09 | 60.73 | 60.73 | 3,706 | +0.01(+0.02%) |
Apr 15, 2024 | 61.59 | 61.59 | 60.64 | 60.72 | 12,375 | -0.60(-0.98%) |
Apr 12, 2024 | 62.39 | 62.39 | 61.07 | 61.32 | 1,975 | -1.35(-2.15%) |
Apr 11, 2024 | 62.44 | 62.78 | 62.44 | 62.66 | 2,059 | +0.02(+0.03%) |
Apr 10, 2024 | 62.50 | 62.64 | 62.41 | 62.64 | 3,188 | -0.96(-1.51%) |
Apr 09, 2024 | 63.51 | 63.61 | 63.31 | 63.61 | 2,544 | +0.65(+1.03%) |
Apr 08, 2024 | 62.90 | 63.10 | 62.69 | 62.96 | 4,524 | +0.14(+0.22%) |
Apr 05, 2024 | 62.26 | 63.16 | 61.88 | 62.82 | 12,140 | +0.26(+0.42%) |
Apr 04, 2024 | 63.80 | 63.80 | 62.56 | 62.56 | 2,353 | -0.71(-1.13%) |
Apr 03, 2024 | 62.89 | 63.43 | 62.89 | 63.27 | 14,711 | +0.11(+0.18%) |
Apr 02, 2024 | 63.66 | 63.66 | 63.06 | 63.16 | 2,797 | -1.25(-1.95%) |
Apr 01, 2024 | 64.42 | 64.46 | 63.89 | 64.41 | 3,334 | -0.30(-0.46%) |
Mar 28, 2024 | 65.11 | 65.19 | 64.71 | 64.71 | 3,967 | -0.42(-0.64%) |
Mar 27, 2024 | 64.85 | 65.14 | 64.45 | 65.13 | 8,547 | +0.63(+0.97%) |
Mar 26, 2024 | 64.90 | 64.90 | 64.48 | 64.50 | 8,607 | -0.17(-0.26%) |
Mar 25, 2024 | 64.75 | 64.86 | 64.56 | 64.67 | 4,148 | -0.20(-0.30%) |
Mar 22, 2024 | 65.24 | 65.24 | 64.75 | 64.87 | 5,078 | -0.31(-0.47%) |
Mar 21, 2024 | 65.29 | 65.45 | 65.18 | 65.18 | 15,793 | +0.25(+0.38%) |
Mar 20, 2024 | 64.33 | 64.93 | 63.94 | 64.93 | 3,680 | +0.35(+0.54%) |
Mar 19, 2024 | 63.80 | 64.70 | 63.80 | 64.58 | 5,412 | +0.56(+0.88%) |
Mar 18, 2024 | 64.25 | 64.49 | 63.79 | 64.01 | 4,962 | -0.03(-0.04%) |
Mar 15, 2024 | 63.97 | 64.34 | 63.97 | 64.04 | 2,459 | +0.03(+0.05%) |
Mar 14, 2024 | 64.84 | 64.84 | 63.66 | 64.01 | 7,535 | -1.37(-2.10%) |
Mar 13, 2024 | 65.50 | 65.91 | 65.16 | 65.38 | 8,004 | -0.05(-0.08%) |
Mar 12, 2024 | 65.45 | 65.69 | 65.22 | 65.43 | 13,061 | -0.63(-0.96%) |
Mar 11, 2024 | 67.06 | 67.06 | 65.96 | 66.07 | 6,972 | -0.78(-1.16%) |
Mar 08, 2024 | 67.22 | 67.73 | 66.76 | 66.84 | 7,540 | +0.20(+0.29%) |
Mar 07, 2024 | 66.69 | 66.91 | 66.47 | 66.65 | 70,455 | +0.45(+0.68%) |
Mar 06, 2024 | 66.61 | 66.72 | 66.08 | 66.20 | 199,722 | -0.09(-0.14%) |
Mar 05, 2024 | 66.41 | 66.41 | 65.96 | 66.29 | 5,291 | -0.42(-0.62%) |
Mar 04, 2024 | 67.52 | 67.52 | 66.38 | 66.71 | 5,135 | -0.55(-0.82%) |
Mar 01, 2024 | 65.69 | 67.65 | 65.69 | 67.26 | 18,321 | +1.73(+2.64%) |
Feb 29, 2024 | 67.00 | 67.00 | 65.53 | 65.53 | 3,568 | -0.82(-1.24%) |
Feb 28, 2024 | 66.63 | 66.92 | 66.30 | 66.35 | 4,719 | -0.28(-0.42%) |
Feb 27, 2024 | 65.97 | 66.75 | 65.72 | 66.63 | 7,647 | +0.78(+1.18%) |
Feb 26, 2024 | 64.40 | 65.89 | 64.40 | 65.85 | 37,655 | +1.29(+2.00%) |
Feb 23, 2024 | 63.88 | 64.65 | 63.88 | 64.57 | 5,259 | +0.60(+0.95%) |
Feb 22, 2024 | 63.85 | 64.08 | 63.28 | 63.96 | 3,212 | +0.40(+0.63%) |
Feb 21, 2024 | 63.70 | 64.08 | 63.17 | 63.56 | 3,827 | -0.45(-0.70%) |
Feb 20, 2024 | 64.19 | 64.55 | 63.74 | 64.01 | 5,405 | -0.60(-0.93%) |
Feb 16, 2024 | 64.73 | 65.06 | 64.61 | 64.61 | 2,937 | -0.33(-0.51%) |
Feb 15, 2024 | 63.83 | 65.06 | 63.83 | 64.94 | 5,956 | +1.45(+2.28%) |
Feb 14, 2024 | 62.85 | 63.49 | 62.85 | 63.49 | 3,534 | +1.13(+1.81%) |
Feb 13, 2024 | 63.10 | 63.14 | 61.83 | 62.36 | 27,073 | -2.32(-3.59%) |
Feb 12, 2024 | 64.15 | 64.68 | 64.15 | 64.68 | 4,140 | +0.56(+0.87%) |
Feb 09, 2024 | 63.79 | 64.28 | 63.73 | 64.12 | 5,350 | +0.27(+0.43%) |
Feb 08, 2024 | 63.52 | 64.01 | 63.39 | 63.85 | 9,818 | +0.33(+0.52%) |
Feb 07, 2024 | 64.69 | 64.69 | 63.52 | 63.52 | 9,470 | -1.15(-1.77%) |
Feb 06, 2024 | 63.63 | 64.68 | 63.63 | 64.67 | 8,778 | +0.96(+1.51%) |
Feb 05, 2024 | 63.57 | 63.88 | 63.25 | 63.71 | 8,072 | -0.39(-0.61%) |
Feb 02, 2024 | 64.94 | 64.94 | 63.54 | 64.10 | 9,602 | -0.72(-1.11%) |
Feb 01, 2024 | 64.11 | 64.93 | 63.92 | 64.82 | 11,480 | +0.54(+0.84%) |
Jan 31, 2024 | 65.28 | 65.42 | 64.13 | 64.28 | 12,331 | -1.01(-1.55%) |
Jan 30, 2024 | 65.55 | 65.61 | 65.14 | 65.29 | 5,850 | -0.56(-0.85%) |
Jan 29, 2024 | 64.72 | 65.90 | 64.72 | 65.85 | 4,276 | +1.08(+1.67%) |
Jan 26, 2024 | 65.08 | 65.40 | 64.77 | 64.77 | 3,615 | -0.26(-0.40%) |
Jan 25, 2024 | 65.23 | 65.40 | 64.85 | 65.03 | 12,638 | +0.21(+0.32%) |
Jan 24, 2024 | 65.46 | 65.53 | 64.77 | 64.82 | 5,969 | -0.86(-1.31%) |
Jan 23, 2024 | 65.78 | 65.78 | 65.04 | 65.68 | 22,463 | +0.14(+0.21%) |
Jan 22, 2024 | 64.52 | 65.54 | 64.52 | 65.54 | 10,691 | +1.08(+1.67%) |
Jan 19, 2024 | 64.69 | 64.69 | 63.99 | 64.46 | 4,174 | +0.21(+0.33%) |
Jan 18, 2024 | 64.51 | 64.51 | 63.75 | 64.25 | 12,861 | -0.13(-0.20%) |
Jan 17, 2024 | 64.19 | 64.45 | 63.99 | 64.38 | 7,114 | -0.48(-0.74%) |
Jan 16, 2024 | 64.41 | 64.94 | 64.41 | 64.86 | 8,711 | -0.11(-0.17%) |
Jan 12, 2024 | 65.72 | 65.88 | 64.80 | 64.97 | 38,594 | -0.33(-0.51%) |
Jan 11, 2024 | 65.28 | 65.46 | 64.92 | 65.30 | 9,397 | -0.25(-0.39%) |
Jan 10, 2024 | 66.55 | 66.74 | 65.19 | 65.55 | 12,161 | -0.83(-1.26%) |
Jan 09, 2024 | 66.23 | 66.62 | 66.23 | 66.39 | 36,548 | -0.22(-0.33%) |
Jan 08, 2024 | 64.18 | 66.61 | 64.18 | 66.61 | 7,556 | +1.53(+2.36%) |
Jan 05, 2024 | 64.51 | 65.19 | 64.51 | 65.08 | 7,011 | -0.50(-0.77%) |
Jan 04, 2024 | 65.63 | 65.73 | 65.40 | 65.58 | 5,078 | -0.15(-0.23%) |
Jan 03, 2024 | 66.30 | 66.30 | 65.63 | 65.73 | 9,641 | -0.84(-1.26%) |
Jan 02, 2024 | 65.57 | 67.02 | 65.57 | 66.56 | 16,291 | +0.76(+1.15%) |
Dec 29, 2023 | 66.73 | 66.73 | 65.74 | 65.81 | 29,305 | -0.77(-1.16%) |
Dec 28, 2023 | 66.38 | 67.07 | 66.38 | 66.58 | 11,499 | -0.10(-0.15%) |
Dec 27, 2023 | 66.39 | 66.68 | 66.15 | 66.68 | 7,799 | +0.44(+0.66%) |
Dec 26, 2023 | 65.95 | 66.43 | 65.91 | 66.24 | 8,109 | +0.59(+0.90%) |
Dec 22, 2023 | 65.28 | 66.25 | 65.28 | 65.65 | 7,216 | +0.96(+1.48%) |
Dec 21, 2023 | 64.69 | 64.74 | 64.41 | 64.69 | 7,811 | +1.18(+1.86%) |
Dec 20, 2023 | 65.69 | 65.69 | 63.50 | 63.51 | 8,057 | -2.00(-3.05%) |
Dec 19, 2023 | 64.35 | 65.51 | 64.35 | 65.51 | 7,223 | +1.32(+2.06%) |
Dec 18, 2023 | 64.51 | 64.51 | 63.90 | 64.18 | 7,278 | -0.44(-0.69%) |
Dec 15, 2023 | 65.10 | 65.10 | 64.38 | 64.63 | 4,024 | -0.37(-0.58%) |
Dec 14, 2023 | 65.06 | 65.72 | 64.91 | 65.00 | 9,410 | +0.56(+0.87%) |
Dec 13, 2023 | 62.33 | 64.44 | 62.30 | 64.44 | 8,506 | +3.17(+5.18%) |
Dec 12, 2023 | 60.64 | 61.43 | 60.56 | 61.27 | 7,818 | +0.70(+1.16%) |
Dec 11, 2023 | 60.13 | 60.56 | 60.13 | 60.56 | 29,015 | +0.52(+0.87%) |
Dec 08, 2023 | 60.39 | 60.94 | 60.04 | 60.04 | 53,842 | -0.59(-0.97%) |
Dec 07, 2023 | 60.03 | 60.64 | 60.03 | 60.63 | 4,344 | +0.61(+1.01%) |
Dec 06, 2023 | 59.88 | 60.42 | 59.77 | 60.02 | 8,792 | +0.24(+0.40%) |
Dec 05, 2023 | 59.87 | 60.16 | 59.75 | 59.78 | 15,040 | -0.61(-1.01%) |
Dec 04, 2023 | 59.50 | 60.51 | 59.50 | 60.39 | 5,439 | +0.67(+1.13%) |
Dec 01, 2023 | 58.59 | 59.72 | 58.51 | 59.72 | 4,333 | +1.15(+1.96%) |
Nov 30, 2023 | 58.29 | 58.88 | 58.29 | 58.57 | 17,143 | +1.56(+2.74%) |
Nov 29, 2023 | 56.62 | 57.52 | 56.62 | 57.01 | 6,308 | +0.54(+0.96%) |
Nov 28, 2023 | 56.22 | 56.52 | 56.18 | 56.47 | 4,422 | -0.22(-0.40%) |
Nov 27, 2023 | 56.71 | 56.80 | 56.41 | 56.69 | 5,635 | -0.13(-0.22%) |
Nov 24, 2023 | 56.65 | 56.89 | 56.65 | 56.82 | 6,295 | +0.14(+0.24%) |
Nov 22, 2023 | 56.81 | 57.06 | 56.53 | 56.68 | 7,833 | +0.36(+0.65%) |
Nov 21, 2023 | 56.76 | 56.76 | 56.32 | 56.32 | 6,416 | -0.51(-0.90%) |
Nov 20, 2023 | 56.43 | 56.92 | 56.27 | 56.83 | 7,046 | +0.58(+1.04%) |
Nov 17, 2023 | 55.79 | 56.26 | 55.58 | 56.24 | 9,540 | +0.91(+1.65%) |
Nov 16, 2023 | 55.92 | 56.26 | 55.18 | 55.33 | 7,217 | -0.62(-1.11%) |
Nov 15, 2023 | 55.96 | 56.83 | 55.94 | 55.95 | 9,776 | +0.23(+0.42%) |
Nov 14, 2023 | 55.22 | 55.81 | 55.22 | 55.72 | 4,194 | +1.73(+3.20%) |
Nov 13, 2023 | 53.53 | 53.99 | 53.34 | 53.99 | 7,204 | +0.10(+0.18%) |
Nov 10, 2023 | 53.47 | 53.97 | 53.13 | 53.89 | 9,495 | +0.37(+0.69%) |
Nov 09, 2023 | 55.49 | 55.49 | 53.50 | 53.52 | 3,502 | -1.76(-3.19%) |
Nov 08, 2023 | 56.41 | 56.41 | 55.13 | 55.28 | 8,744 | -1.11(-1.96%) |
Nov 07, 2023 | 55.76 | 56.57 | 55.76 | 56.39 | 14,563 | +0.75(+1.35%) |
Nov 06, 2023 | 56.30 | 56.30 | 55.53 | 55.64 | 10,234 | -0.54(-0.96%) |
Nov 03, 2023 | 55.35 | 56.40 | 55.35 | 56.18 | 4,298 | +1.72(+3.16%) |
Nov 02, 2023 | 54.08 | 54.55 | 54.08 | 54.46 | 5,823 | +0.53(+0.98%) |
Nov 01, 2023 | 53.54 | 53.99 | 53.29 | 53.93 | 5,012 | +0.36(+0.68%) |
Oct 31, 2023 | 52.62 | 53.64 | 52.54 | 53.57 | 9,876 | +0.64(+1.21%) |
Oct 30, 2023 | 52.67 | 53.04 | 52.56 | 52.92 | 10,487 | +0.43(+0.81%) |
Oct 27, 2023 | 54.08 | 54.08 | 52.44 | 52.50 | 7,249 | -1.66(-3.06%) |
Oct 26, 2023 | 54.07 | 54.30 | 53.85 | 54.15 | 8,364 | +0.26(+0.48%) |
Oct 25, 2023 | 54.88 | 54.88 | 53.76 | 53.89 | 15,823 | -1.43(-2.59%) |
Oct 24, 2023 | 54.86 | 55.46 | 54.86 | 55.32 | 2,956 | +0.65(+1.19%) |
Oct 23, 2023 | 55.03 | 55.23 | 54.68 | 54.68 | 3,587 | -0.70(-1.26%) |
Oct 20, 2023 | 55.56 | 55.91 | 55.37 | 55.37 | 5,598 | -0.15(-0.28%) |
Oct 19, 2023 | 56.33 | 56.33 | 55.37 | 55.52 | 5,692 | -0.79(-1.41%) |
Oct 18, 2023 | 56.68 | 56.99 | 56.25 | 56.32 | 7,070 | -1.09(-1.90%) |
Oct 17, 2023 | 57.10 | 57.74 | 57.10 | 57.41 | 5,793 | +0.38(+0.66%) |
Oct 16, 2023 | 56.39 | 57.12 | 56.23 | 57.03 | 7,689 | +0.58(+1.02%) |
Oct 13, 2023 | 56.38 | 56.45 | 56.14 | 56.45 | 4,844 | +0.30(+0.54%) |
Oct 12, 2023 | 57.03 | 57.04 | 56.09 | 56.15 | 6,124 | -1.31(-2.28%) |
Oct 11, 2023 | 57.34 | 57.65 | 57.22 | 57.46 | 14,906 | +0.07(+0.12%) |
Oct 10, 2023 | 56.41 | 57.53 | 56.41 | 57.39 | 4,052 | +0.77(+1.36%) |
Oct 09, 2023 | 55.89 | 56.75 | 55.89 | 56.62 | 3,784 | -0.22(-0.38%) |
Oct 06, 2023 | 56.36 | 57.01 | 56.36 | 56.84 | 3,208 | +0.24(+0.42%) |
Oct 05, 2023 | 55.80 | 56.71 | 55.80 | 56.60 | 12,976 | +0.68(+1.22%) |
Oct 04, 2023 | 55.63 | 55.92 | 55.16 | 55.92 | 8,294 | +0.33(+0.59%) |
Oct 03, 2023 | 56.27 | 56.27 | 55.50 | 55.59 | 7,902 | -0.61(-1.09%) |
Oct 02, 2023 | 56.87 | 56.87 | 55.90 | 56.20 | 8,871 | -0.80(-1.41%) |
Sep 29, 2023 | 57.89 | 57.89 | 56.98 | 57.01 | 5,582 | -0.46(-0.81%) |
Sep 28, 2023 | 58.01 | 58.16 | 57.41 | 57.47 | 160,998 | -0.55(-0.95%) |
Sep 27, 2023 | 57.48 | 58.04 | 57.48 | 58.02 | 7,116 | +0.57(+0.99%) |
Sep 26, 2023 | 57.48 | 58.03 | 57.38 | 57.45 | 41,463 | +0.06(+0.11%) |
Sep 25, 2023 | 57.05 | 57.43 | 57.21 | 57.39 | 5,667 | -0.07(-0.12%) |
Sep 22, 2023 | 57.69 | 57.86 | 57.46 | 57.46 | 10,649 | -0.33(-0.57%) |
Sep 21, 2023 | 58.14 | 58.14 | 57.67 | 57.79 | 46,126 | -0.66(-1.12%) |
Sep 20, 2023 | 58.98 | 59.08 | 58.45 | 58.45 | 3,846 | -0.31(-0.53%) |
Sep 19, 2023 | 58.43 | 58.81 | 58.43 | 58.76 | 2,772 | +0.40(+0.69%) |
Sep 18, 2023 | 58.67 | 58.87 | 58.35 | 58.36 | 7,177 | -0.69(-1.17%) |
Sep 15, 2023 | 59.75 | 59.75 | 58.99 | 59.05 | 3,392 | -1.27(-2.10%) |
Sep 14, 2023 | 60.66 | 60.66 | 60.26 | 60.32 | 5,705 | -0.02(-0.04%) |
Sep 13, 2023 | 60.84 | 60.84 | 60.31 | 60.34 | 3,517 | -0.26(-0.43%) |
Sep 12, 2023 | 60.44 | 60.82 | 60.21 | 60.60 | 4,910 | +0.24(+0.40%) |
Sep 11, 2023 | 59.87 | 60.51 | 59.87 | 60.36 | 11,098 | +0.48(+0.79%) |
Sep 08, 2023 | 60.37 | 60.37 | 59.85 | 59.88 | 5,783 | -0.33(-0.55%) |
Sep 07, 2023 | 60.54 | 60.54 | 60.22 | 60.22 | 2,540 | -0.36(-0.60%) |
Sep 06, 2023 | 60.18 | 60.58 | 60.17 | 60.58 | 2,211 | -0.17(-0.28%) |
Sep 05, 2023 | 61.84 | 61.84 | 60.75 | 60.75 | 18,075 | -1.19(-1.92%) |
Sep 01, 2023 | 61.93 | 62.25 | 61.93 | 61.94 | 1,915 | +0.41(+0.67%) |
Aug 31, 2023 | 62.03 | 62.23 | 61.53 | 61.53 | 5,587 | -0.48(-0.77%) |
Aug 30, 2023 | 61.82 | 62.01 | 61.82 | 62.01 | 3,191 | +0.38(+0.61%) |
Aug 29, 2023 | 61.19 | 61.64 | 61.09 | 61.63 | 12,023 | +0.79(+1.31%) |
Aug 28, 2023 | 60.86 | 60.93 | 60.78 | 60.83 | 3,056 | +0.01(+0.02%) |
Aug 25, 2023 | 60.65 | 60.82 | 60.15 | 60.82 | 3,186 | +0.17(+0.28%) |
Aug 24, 2023 | 61.37 | 61.37 | 60.65 | 60.65 | 3,605 | -0.62(-1.02%) |
Aug 23, 2023 | 61.36 | 61.48 | 61.05 | 61.28 | 8,531 | +0.28(+0.45%) |
Aug 22, 2023 | 61.24 | 61.24 | 60.88 | 61.00 | 2,505 | -0.14(-0.23%) |
Aug 21, 2023 | 60.47 | 61.34 | 60.47 | 61.14 | 3,798 | +0.65(+1.08%) |
Aug 18, 2023 | 59.90 | 60.60 | 59.90 | 60.49 | 3,286 | +0.29(+0.48%) |
Aug 17, 2023 | 60.66 | 60.70 | 60.18 | 60.20 | 17,734 | -0.74(-1.21%) |
Aug 16, 2023 | 61.90 | 61.90 | 60.94 | 60.94 | 5,797 | -1.15(-1.85%) |
Aug 15, 2023 | 61.54 | 62.26 | 61.54 | 62.09 | 4,281 | +0.23(+0.37%) |
Aug 14, 2023 | 61.74 | 62.02 | 61.61 | 61.86 | 4,596 | -0.33(-0.54%) |
Aug 11, 2023 | 62.01 | 62.25 | 62.01 | 62.19 | 1,599 | +0.23(+0.38%) |
Aug 10, 2023 | 61.79 | 62.09 | 61.79 | 61.96 | 3,991 | +0.31(+0.50%) |
Aug 09, 2023 | 62.00 | 62.22 | 61.59 | 61.65 | 3,876 | -0.25(-0.40%) |
Aug 08, 2023 | 60.87 | 61.91 | 60.87 | 61.90 | 3,896 | +0.82(+1.34%) |
Aug 07, 2023 | 61.39 | 61.39 | 60.95 | 61.08 | 4,539 | -0.30(-0.49%) |
Aug 04, 2023 | 61.88 | 61.88 | 61.38 | 61.38 | 2,041 | +0.15(+0.25%) |
Aug 03, 2023 | 61.65 | 61.72 | 61.18 | 61.23 | 12,194 | -0.79(-1.27%) |
Aug 02, 2023 | 62.11 | 62.26 | 61.82 | 62.02 | 3,660 | -0.17(-0.28%) |
Aug 01, 2023 | 62.66 | 62.66 | 61.91 | 62.19 | 5,078 | -1.23(-1.94%) |
Jul 31, 2023 | 63.59 | 63.59 | 63.22 | 63.42 | 3,575 | -0.16(-0.24%) |
Jul 28, 2023 | 63.15 | 63.62 | 63.05 | 63.57 | 6,580 | +0.99(+1.58%) |
Jul 27, 2023 | 63.53 | 63.53 | 62.57 | 62.58 | 2,366 | -0.53(-0.83%) |
Jul 26, 2023 | 62.96 | 63.24 | 62.77 | 63.11 | 4,236 | -0.05(-0.07%) |
Jul 25, 2023 | 63.05 | 63.55 | 63.05 | 63.15 | 7,187 | -0.24(-0.38%) |
Jul 24, 2023 | 63.89 | 63.89 | 63.34 | 63.40 | 3,003 | -0.67(-1.05%) |
Jul 21, 2023 | 63.39 | 64.13 | 63.39 | 64.07 | 2,508 | +0.82(+1.30%) |
Jul 20, 2023 | 63.79 | 63.79 | 63.12 | 63.25 | 3,300 | -0.28(-0.44%) |
Jul 19, 2023 | 63.55 | 63.84 | 63.52 | 63.53 | 11,410 | +0.27(+0.42%) |
Jul 18, 2023 | 63.00 | 63.55 | 63.00 | 63.26 | 5,336 | +0.27(+0.43%) |
Jul 17, 2023 | 63.02 | 63.20 | 62.92 | 62.99 | 4,067 | +0.48(+0.76%) |
Jul 14, 2023 | 62.37 | 62.60 | 61.99 | 62.52 | 3,810 | +0.44(+0.71%) |
Jul 13, 2023 | 61.98 | 62.21 | 61.96 | 62.08 | 6,229 | +0.38(+0.62%) |
Jul 12, 2023 | 61.65 | 61.85 | 61.65 | 61.70 | 2,953 | +0.66(+1.08%) |
Jul 11, 2023 | 60.86 | 61.04 | 60.58 | 61.04 | 3,628 | +0.15(+0.25%) |
Jul 10, 2023 | 59.71 | 60.97 | 59.71 | 60.89 | 4,857 | +1.23(+2.06%) |
Jul 07, 2023 | 60.03 | 60.46 | 59.66 | 59.66 | 4,208 | -0.36(-0.60%) |
Jul 06, 2023 | 59.90 | 60.06 | 59.70 | 60.02 | 5,271 | -0.56(-0.92%) |
Jul 05, 2023 | 60.93 | 60.93 | 60.43 | 60.58 | 4,280 | -0.39(-0.64%) |