Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.57 | 63.57 | 63.12 | 63.12 | 4,316 | -0.69(-1.08%) |
Apr 29, 2024 | 63.85 | 63.86 | 63.76 | 63.81 | 1,893 | +0.40(+0.63%) |
Apr 26, 2024 | 63.53 | 63.53 | 63.41 | 63.41 | 3,331 | -0.11(-0.17%) |
Apr 25, 2024 | 63.29 | 63.52 | 63.29 | 63.52 | 4,124 | -0.22(-0.34%) |
Apr 24, 2024 | 63.44 | 63.76 | 63.44 | 63.74 | 10,599 | +0.10(+0.16%) |
Apr 23, 2024 | 63.24 | 63.73 | 63.24 | 63.64 | 8,733 | +0.53(+0.84%) |
Apr 22, 2024 | 62.84 | 63.40 | 62.84 | 63.11 | 4,183 | +0.54(+0.86%) |
Apr 19, 2024 | 62.23 | 62.57 | 62.23 | 62.57 | 9,298 | +0.65(+1.05%) |
Apr 18, 2024 | 61.92 | 61.98 | 61.75 | 61.92 | 2,804 | +0.14(+0.23%) |
Apr 17, 2024 | 61.91 | 61.91 | 61.75 | 61.78 | 1,449 | -0.05(-0.08%) |
Apr 16, 2024 | 61.94 | 62.03 | 61.75 | 61.82 | 7,245 | -0.40(-0.64%) |
Apr 15, 2024 | 62.95 | 62.95 | 62.19 | 62.22 | 7,442 | -0.22(-0.34%) |
Apr 12, 2024 | 63.07 | 63.07 | 62.35 | 62.44 | 2,594 | -0.91(-1.43%) |
Apr 11, 2024 | 63.41 | 63.52 | 63.07 | 63.34 | 5,574 | -0.30(-0.47%) |
Apr 10, 2024 | 63.56 | 63.77 | 63.32 | 63.64 | 5,624 | -0.75(-1.16%) |
Apr 09, 2024 | 64.20 | 64.40 | 64.12 | 64.39 | 12,169 | +0.23(+0.35%) |
Apr 08, 2024 | 64.21 | 64.33 | 64.16 | 64.16 | 5,580 | -0.05(-0.08%) |
Apr 05, 2024 | 64.02 | 64.21 | 63.97 | 64.21 | 6,874 | +0.21(+0.32%) |
Apr 04, 2024 | 65.02 | 65.02 | 64.00 | 64.00 | 216,977 | -0.30(-0.46%) |
Apr 03, 2024 | 64.71 | 64.71 | 64.16 | 64.30 | 18,950 | -0.05(-0.07%) |
Apr 02, 2024 | 64.51 | 64.51 | 64.31 | 64.35 | 14,404 | -0.30(-0.47%) |
Apr 01, 2024 | 65.27 | 65.27 | 64.46 | 64.65 | 9,562 | -0.32(-0.49%) |
Mar 28, 2024 | 64.83 | 64.97 | 64.81 | 64.97 | 7,706 | +0.47(+0.73%) |
Mar 27, 2024 | 63.96 | 64.49 | 63.96 | 64.49 | 2,229 | +0.94(+1.47%) |
Mar 26, 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 4,331 | -0.03(-0.05%) |
Mar 25, 2024 | 64.02 | 64.02 | 63.59 | 63.59 | 6,236 | -0.13(-0.20%) |
Mar 22, 2024 | 63.87 | 63.89 | 63.71 | 63.72 | 9,048 | -0.18(-0.28%) |
Mar 21, 2024 | 63.83 | 63.92 | 63.82 | 63.90 | 2,726 | +0.38(+0.60%) |
Mar 20, 2024 | 63.37 | 63.51 | 63.32 | 63.51 | 2,405 | +0.24(+0.38%) |
Mar 19, 2024 | 63.18 | 63.28 | 63.18 | 63.28 | 10,737 | +0.28(+0.45%) |
Mar 18, 2024 | 63.69 | 63.69 | 62.99 | 62.99 | 4,013 | +0.04(+0.06%) |
Mar 15, 2024 | 62.93 | 63.09 | 62.89 | 62.95 | 1,248 | -0.19(-0.29%) |
Mar 14, 2024 | 64.00 | 64.00 | 62.89 | 63.14 | 3,551 | -0.62(-0.98%) |
Mar 13, 2024 | 63.91 | 63.96 | 63.71 | 63.76 | 2,311 | +0.08(+0.13%) |
Mar 12, 2024 | 63.93 | 63.93 | 63.46 | 63.68 | 10,249 | +0.08(+0.13%) |
Mar 11, 2024 | 63.53 | 63.60 | 63.20 | 63.60 | 4,104 | +0.32(+0.51%) |
Mar 08, 2024 | 63.36 | 63.40 | 63.27 | 63.28 | 3,396 | +0.14(+0.22%) |
Mar 07, 2024 | 63.34 | 63.34 | 63.03 | 63.14 | 3,896 | +0.24(+0.39%) |
Mar 06, 2024 | 62.86 | 63.00 | 62.74 | 62.89 | 24,185 | +0.38(+0.60%) |
Mar 05, 2024 | 62.85 | 62.92 | 62.48 | 62.52 | 3,367 | -0.12(-0.19%) |
Mar 04, 2024 | 62.40 | 62.67 | 62.40 | 62.64 | 2,567 | +0.35(+0.55%) |
Mar 01, 2024 | 62.08 | 62.31 | 62.08 | 62.29 | 6,085 | +0.03(+0.05%) |
Feb 29, 2024 | 62.43 | 62.43 | 62.13 | 62.26 | 4,720 | +0.03(+0.05%) |
Feb 28, 2024 | 62.49 | 62.49 | 62.23 | 62.23 | 3,584 | -0.03(-0.04%) |
Feb 27, 2024 | 62.11 | 62.26 | 62.11 | 62.26 | 1,708 | -0.05(-0.08%) |
Feb 26, 2024 | 62.52 | 62.52 | 62.31 | 62.31 | 3,043 | -0.47(-0.76%) |
Feb 23, 2024 | 62.89 | 62.89 | 62.78 | 62.79 | 2,973 | +0.19(+0.31%) |
Feb 22, 2024 | 62.16 | 62.64 | 62.16 | 62.59 | 19,082 | +0.26(+0.42%) |
Feb 21, 2024 | 62.08 | 62.33 | 62.06 | 62.33 | 1,069 | +0.44(+0.71%) |
Feb 20, 2024 | 62.18 | 62.18 | 61.87 | 61.89 | 7,132 | +0.16(+0.26%) |
Feb 16, 2024 | 61.88 | 62.01 | 61.73 | 61.73 | 1,530 | -0.09(-0.15%) |
Feb 15, 2024 | 61.76 | 61.83 | 61.64 | 61.83 | 970 | +0.63(+1.03%) |
Feb 14, 2024 | 61.18 | 61.22 | 61.02 | 61.20 | 1,262 | +0.13(+0.22%) |
Feb 13, 2024 | 61.51 | 61.51 | 60.85 | 61.06 | 5,427 | -0.75(-1.21%) |
Feb 12, 2024 | 61.65 | 61.92 | 61.65 | 61.81 | 2,095 | +0.31(+0.51%) |
Feb 09, 2024 | 61.48 | 61.63 | 61.44 | 61.50 | 3,058 | -0.24(-0.39%) |
Feb 08, 2024 | 61.53 | 61.74 | 61.43 | 61.74 | 2,129 | +0.04(+0.06%) |
Feb 07, 2024 | 61.76 | 61.81 | 61.68 | 61.71 | 2,899 | +0.01(+0.02%) |
Feb 06, 2024 | 61.43 | 61.73 | 61.43 | 61.70 | 2,669 | +0.40(+0.65%) |
Feb 05, 2024 | 61.25 | 61.49 | 61.25 | 61.30 | 10,135 | -0.63(-1.01%) |
Feb 02, 2024 | 61.69 | 62.04 | 61.69 | 61.92 | 4,129 | -0.23(-0.37%) |
Feb 01, 2024 | 61.67 | 62.16 | 61.63 | 62.16 | 6,396 | +0.48(+0.78%) |
Jan 31, 2024 | 62.15 | 62.15 | 61.67 | 61.67 | 1,661 | -0.53(-0.85%) |
Jan 30, 2024 | 61.97 | 62.22 | 61.97 | 62.20 | 2,173 | +0.09(+0.14%) |
Jan 29, 2024 | 61.78 | 62.11 | 61.78 | 62.11 | 4,339 | +0.20(+0.32%) |
Jan 26, 2024 | 61.87 | 61.93 | 61.77 | 61.91 | 2,066 | +0.21(+0.34%) |
Jan 25, 2024 | 61.28 | 61.71 | 61.28 | 61.71 | 4,135 | +0.59(+0.96%) |
Jan 24, 2024 | 61.53 | 61.53 | 61.11 | 61.12 | 15,360 | -0.42(-0.69%) |
Jan 23, 2024 | 61.73 | 61.73 | 61.42 | 61.54 | 3,893 | +0.23(+0.38%) |
Jan 22, 2024 | 61.35 | 61.45 | 61.19 | 61.31 | 6,561 | +0.17(+0.27%) |
Jan 19, 2024 | 60.78 | 61.19 | 60.78 | 61.14 | 13,929 | +0.31(+0.51%) |
Jan 18, 2024 | 60.54 | 60.83 | 60.44 | 60.83 | 33,025 | +0.08(+0.13%) |
Jan 17, 2024 | 60.79 | 60.91 | 60.56 | 60.75 | 7,434 | -0.26(-0.42%) |
Jan 16, 2024 | 60.94 | 61.13 | 60.90 | 61.01 | 9,973 | -0.32(-0.52%) |
Jan 12, 2024 | 61.32 | 61.39 | 61.25 | 61.33 | 29,579 | +0.15(+0.25%) |
Jan 11, 2024 | 61.02 | 61.18 | 61.00 | 61.18 | 9,430 | -0.26(-0.43%) |
Jan 10, 2024 | 61.32 | 61.44 | 61.31 | 61.44 | 1,632 | -0.04(-0.06%) |
Jan 09, 2024 | 61.51 | 61.51 | 61.35 | 61.48 | 7,110 | -0.14(-0.23%) |
Jan 08, 2024 | 61.19 | 61.62 | 61.19 | 61.62 | 7,913 | +0.40(+0.65%) |
Jan 05, 2024 | 61.25 | 61.25 | 61.02 | 61.22 | 4,122 | +0.08(+0.13%) |
Jan 04, 2024 | 61.45 | 61.49 | 61.14 | 61.14 | 4,854 | -0.04(-0.06%) |
Jan 03, 2024 | 61.27 | 61.27 | 61.18 | 61.18 | 12,763 | -0.09(-0.15%) |
Jan 02, 2024 | 61.17 | 61.38 | 61.13 | 61.27 | 4,596 | +0.51(+0.84%) |
Dec 29, 2023 | 60.53 | 60.81 | 60.53 | 60.76 | 1,699 | -0.08(-0.13%) |
Dec 28, 2023 | 60.80 | 60.91 | 60.77 | 60.84 | 20,161 | +0.11(+0.18%) |
Dec 27, 2023 | 60.73 | 60.73 | 60.59 | 60.73 | 21,938 | +0.10(+0.16%) |
Dec 26, 2023 | 60.41 | 60.71 | 60.41 | 60.63 | 4,808 | +0.21(+0.35%) |
Dec 22, 2023 | 60.47 | 60.57 | 60.37 | 60.42 | 13,081 | +0.30(+0.50%) |
Dec 21, 2023 | 60.00 | 60.12 | 59.73 | 60.12 | 4,363 | +0.47(+0.78%) |
Dec 20, 2023 | 60.44 | 60.44 | 59.64 | 59.66 | 7,368 | -0.90(-1.49%) |
Dec 19, 2023 | 60.46 | 60.56 | 60.46 | 60.56 | 3,330 | +0.27(+0.44%) |
Dec 18, 2023 | 60.55 | 60.55 | 60.27 | 60.29 | 3,802 | +0.22(+0.36%) |
Dec 15, 2023 | 60.15 | 60.15 | 59.92 | 60.08 | 4,872 | -0.41(-0.67%) |
Dec 14, 2023 | 60.55 | 60.76 | 60.43 | 60.48 | 4,248 | +0.10(+0.16%) |
Dec 13, 2023 | 59.61 | 60.38 | 59.59 | 60.38 | 6,907 | +0.92(+1.55%) |
Dec 12, 2023 | 59.15 | 59.46 | 59.15 | 59.46 | 3,065 | +0.16(+0.27%) |
Dec 11, 2023 | 59.27 | 59.31 | 59.27 | 59.30 | 12,026 | +0.39(+0.66%) |
Dec 08, 2023 | 59.21 | 59.21 | 58.78 | 58.91 | 2,871 | -0.01(-0.02%) |
Dec 07, 2023 | 58.83 | 59.01 | 58.83 | 58.92 | 6,845 | +0.19(+0.33%) |
Dec 06, 2023 | 58.89 | 58.89 | 58.68 | 58.73 | 151,500 | -0.11(-0.18%) |
Dec 05, 2023 | 58.89 | 58.97 | 58.83 | 58.83 | 2,024 | -0.54(-0.91%) |
Dec 04, 2023 | 59.37 | 59.37 | 59.33 | 59.37 | 35,165 | +0.11(+0.18%) |
Dec 01, 2023 | 58.66 | 59.27 | 58.66 | 59.27 | 2,765 | +0.47(+0.79%) |
Nov 30, 2023 | 58.61 | 58.80 | 58.61 | 58.80 | 2,123 | +0.53(+0.92%) |
Nov 29, 2023 | 58.43 | 58.46 | 58.19 | 58.27 | 2,619 | +0.03(+0.06%) |
Nov 28, 2023 | 58.52 | 58.52 | 58.23 | 58.23 | 3,072 | -0.10(-0.17%) |
Nov 27, 2023 | 58.33 | 58.36 | 58.28 | 58.33 | 9,522 | -0.09(-0.16%) |
Nov 24, 2023 | 58.40 | 58.49 | 58.40 | 58.43 | 2,430 | +0.19(+0.33%) |
Nov 22, 2023 | 58.03 | 58.24 | 58.03 | 58.24 | 2,706 | +0.27(+0.46%) |
Nov 21, 2023 | 57.87 | 58.03 | 57.87 | 57.97 | 2,747 | +0.20(+0.34%) |
Nov 20, 2023 | 57.70 | 57.91 | 57.62 | 57.77 | 5,935 | +0.09(+0.15%) |
Nov 17, 2023 | 57.70 | 57.73 | 57.67 | 57.69 | 2,348 | +0.23(+0.41%) |
Nov 16, 2023 | 57.53 | 57.53 | 57.31 | 57.45 | 10,922 | -0.08(-0.13%) |
Nov 15, 2023 | 57.33 | 57.72 | 57.33 | 57.53 | 4,804 | +0.17(+0.29%) |
Nov 14, 2023 | 57.38 | 57.52 | 57.36 | 57.36 | 3,823 | +0.74(+1.31%) |
Nov 13, 2023 | 56.51 | 56.71 | 56.51 | 56.62 | 5,366 | +0.12(+0.21%) |
Nov 10, 2023 | 56.14 | 56.50 | 56.08 | 56.50 | 2,633 | +0.57(+1.01%) |
Nov 09, 2023 | 56.34 | 56.39 | 55.93 | 55.93 | 3,627 | -0.38(-0.67%) |
Nov 08, 2023 | 56.45 | 56.45 | 56.16 | 56.31 | 11,021 | +0.06(+0.11%) |
Nov 07, 2023 | 56.38 | 56.61 | 56.25 | 56.25 | 58,913 | -0.38(-0.66%) |
Nov 06, 2023 | 56.72 | 56.72 | 56.58 | 56.63 | 14,946 | -0.23(-0.40%) |
Nov 03, 2023 | 57.00 | 57.03 | 56.85 | 56.85 | 10,818 | +0.28(+0.49%) |
Nov 02, 2023 | 55.98 | 56.60 | 55.96 | 56.58 | 9,766 | +0.86(+1.55%) |
Nov 01, 2023 | 55.53 | 55.75 | 55.46 | 55.71 | 10,127 | +0.29(+0.53%) |
Oct 31, 2023 | 55.13 | 55.42 | 55.09 | 55.42 | 3,091 | +0.50(+0.91%) |
Oct 30, 2023 | 54.64 | 54.96 | 54.57 | 54.92 | 4,879 | +0.64(+1.18%) |
Oct 27, 2023 | 54.78 | 54.78 | 54.27 | 54.27 | 2,397 | -0.86(-1.56%) |
Oct 26, 2023 | 54.94 | 55.42 | 54.94 | 55.14 | 13,947 | -0.02(-0.03%) |
Oct 25, 2023 | 55.05 | 55.20 | 55.05 | 55.15 | 813 | -0.08(-0.14%) |
Oct 24, 2023 | 55.21 | 55.33 | 55.18 | 55.23 | 11,590 | +0.46(+0.85%) |
Oct 23, 2023 | 55.05 | 55.25 | 54.77 | 54.77 | 11,455 | -0.44(-0.79%) |
Oct 20, 2023 | 55.77 | 55.77 | 55.20 | 55.20 | 6,012 | -0.63(-1.13%) |
Oct 19, 2023 | 56.00 | 56.19 | 55.83 | 55.83 | 17,644 | -0.23(-0.41%) |
Oct 18, 2023 | 56.22 | 56.37 | 56.02 | 56.06 | 7,227 | -0.43(-0.75%) |
Oct 17, 2023 | 56.24 | 56.75 | 56.24 | 56.49 | 5,244 | +0.14(+0.24%) |
Oct 16, 2023 | 56.30 | 56.35 | 56.27 | 56.35 | 6,452 | +0.61(+1.10%) |
Oct 13, 2023 | 55.78 | 55.78 | 55.74 | 55.74 | 556 | +0.22(+0.39%) |
Oct 12, 2023 | 55.64 | 55.84 | 55.29 | 55.52 | 2,888 | -0.49(-0.88%) |
Oct 11, 2023 | 56.35 | 56.35 | 55.78 | 56.01 | 5,705 | -0.29(-0.52%) |
Oct 10, 2023 | 56.13 | 56.41 | 56.13 | 56.30 | 16,836 | +0.39(+0.70%) |
Oct 09, 2023 | 55.58 | 55.91 | 55.58 | 55.91 | 1,365 | +0.25(+0.44%) |
Oct 06, 2023 | 54.72 | 55.67 | 54.72 | 55.67 | 2,701 | +0.45(+0.81%) |
Oct 05, 2023 | 55.02 | 55.31 | 55.01 | 55.22 | 1,569 | -0.28(-0.50%) |
Oct 04, 2023 | 55.17 | 55.51 | 55.05 | 55.50 | 4,657 | +0.14(+0.26%) |
Oct 03, 2023 | 55.41 | 55.42 | 55.20 | 55.35 | 8,622 | -0.42(-0.75%) |
Oct 02, 2023 | 55.83 | 55.83 | 55.56 | 55.77 | 13,654 | -0.56(-0.99%) |
Sep 29, 2023 | 56.80 | 56.80 | 56.33 | 56.33 | 232 | -0.39(-0.68%) |
Sep 28, 2023 | 56.74 | 56.76 | 56.69 | 56.72 | 17,614 | +0.18(+0.32%) |
Sep 27, 2023 | 56.68 | 56.68 | 56.22 | 56.54 | 6,055 | -0.10(-0.17%) |
Sep 26, 2023 | 56.89 | 56.89 | 56.55 | 56.63 | 3,627 | -0.59(-1.03%) |
Sep 25, 2023 | 57.26 | 57.23 | 57.18 | 57.23 | 9,840 | +0.10(+0.17%) |
Sep 22, 2023 | 57.41 | 57.45 | 57.13 | 57.13 | 5,862 | -0.23(-0.41%) |
Sep 21, 2023 | 57.80 | 57.80 | 57.36 | 57.36 | 2,466 | -0.99(-1.70%) |
Sep 20, 2023 | 58.77 | 58.82 | 58.35 | 58.35 | 7,701 | -0.09(-0.16%) |
Sep 19, 2023 | 58.46 | 58.56 | 58.45 | 58.45 | 6,228 | -0.12(-0.20%) |
Sep 18, 2023 | 58.77 | 58.77 | 58.44 | 58.56 | 3,109 | +0.07(+0.12%) |
Sep 15, 2023 | 58.80 | 58.86 | 58.49 | 58.49 | 1,340 | -0.41(-0.69%) |
Sep 14, 2023 | 58.46 | 58.91 | 58.46 | 58.90 | 6,278 | +0.61(+1.04%) |
Sep 13, 2023 | 58.31 | 58.31 | 58.21 | 58.30 | 3,659 | -0.09(-0.15%) |
Sep 12, 2023 | 58.40 | 58.47 | 58.39 | 58.39 | 3,151 | +0.05(+0.09%) |
Sep 11, 2023 | 58.41 | 58.45 | 58.31 | 58.33 | 2,784 | +0.24(+0.41%) |
Sep 08, 2023 | 57.75 | 58.14 | 57.75 | 58.10 | 4,653 | +0.07(+0.11%) |
Sep 07, 2023 | 57.88 | 58.16 | 57.88 | 58.03 | 4,935 | +0.04(+0.07%) |
Sep 06, 2023 | 57.90 | 57.99 | 57.74 | 57.99 | 1,920 | -0.08(-0.13%) |
Sep 05, 2023 | 58.53 | 58.53 | 58.07 | 58.07 | 1,311 | -0.69(-1.18%) |
Sep 01, 2023 | 58.96 | 58.96 | 58.60 | 58.76 | 7,526 | +0.07(+0.12%) |
Aug 31, 2023 | 58.90 | 58.92 | 58.68 | 58.68 | 3,039 | -0.18(-0.31%) |
Aug 30, 2023 | 58.92 | 58.92 | 58.80 | 58.87 | 9,998 | +0.09(+0.16%) |
Aug 29, 2023 | 58.52 | 58.77 | 58.51 | 58.77 | 9,260 | +0.39(+0.67%) |
Aug 28, 2023 | 58.50 | 58.50 | 58.29 | 58.38 | 7,274 | +0.16(+0.27%) |
Aug 25, 2023 | 58.02 | 58.37 | 57.88 | 58.23 | 3,694 | +0.51(+0.89%) |
Aug 24, 2023 | 57.69 | 58.36 | 57.69 | 57.71 | 6,606 | -0.24(-0.41%) |
Aug 23, 2023 | 57.87 | 57.98 | 57.80 | 57.95 | 6,705 | +0.16(+0.27%) |
Aug 22, 2023 | 57.98 | 57.98 | 57.78 | 57.79 | 5,557 | -0.25(-0.44%) |
Aug 21, 2023 | 58.01 | 58.16 | 57.95 | 58.05 | 2,247 | -0.10(-0.17%) |
Aug 18, 2023 | 58.17 | 58.29 | 58.12 | 58.15 | 4,616 | -0.03(-0.05%) |
Aug 17, 2023 | 58.49 | 58.60 | 58.12 | 58.18 | 3,352 | -0.09(-0.16%) |
Aug 16, 2023 | 58.24 | 58.66 | 58.24 | 58.27 | 4,057 | -0.22(-0.38%) |
Aug 15, 2023 | 58.71 | 58.74 | 58.43 | 58.49 | 3,136 | -0.67(-1.13%) |
Aug 14, 2023 | 59.18 | 59.19 | 59.10 | 59.16 | 11,038 | -0.27(-0.46%) |
Aug 11, 2023 | 59.28 | 59.43 | 59.28 | 59.43 | 872 | +0.16(+0.27%) |
Aug 10, 2023 | 59.72 | 59.72 | 59.24 | 59.27 | 2,914 | -0.07(-0.12%) |
Aug 09, 2023 | 59.39 | 59.55 | 59.33 | 59.33 | 1,469 | +0.02(+0.04%) |
Aug 08, 2023 | 58.86 | 59.31 | 58.86 | 59.31 | 1,908 | -0.18(-0.31%) |
Aug 07, 2023 | 59.42 | 59.49 | 59.40 | 59.49 | 6,927 | +0.52(+0.87%) |
Aug 04, 2023 | 59.52 | 59.62 | 58.98 | 58.98 | 851 | -0.40(-0.67%) |
Aug 03, 2023 | 59.16 | 59.46 | 59.16 | 59.37 | 6,421 | -0.13(-0.22%) |
Aug 02, 2023 | 59.35 | 59.69 | 59.35 | 59.51 | 5,750 | -0.24(-0.40%) |
Aug 01, 2023 | 59.75 | 59.91 | 59.56 | 59.75 | 6,260 | -0.04(-0.06%) |
Jul 31, 2023 | 59.90 | 59.95 | 59.67 | 59.79 | 5,034 | -0.04(-0.07%) |
Jul 28, 2023 | 59.67 | 59.99 | 59.67 | 59.83 | 4,297 | +0.17(+0.28%) |
Jul 27, 2023 | 60.17 | 60.17 | 59.65 | 59.66 | 1,803 | -0.55(-0.92%) |
Jul 26, 2023 | 59.97 | 60.29 | 59.97 | 60.22 | 13,640 | -0.02(-0.03%) |
Jul 25, 2023 | 60.00 | 60.24 | 59.97 | 60.24 | 5,795 | -0.18(-0.30%) |
Jul 24, 2023 | 60.40 | 60.52 | 60.39 | 60.42 | 9,073 | +0.27(+0.45%) |
Jul 21, 2023 | 60.14 | 60.27 | 60.00 | 60.15 | 10,399 | +0.19(+0.32%) |
Jul 20, 2023 | 59.69 | 59.96 | 59.69 | 59.96 | 67,251 | +0.76(+1.29%) |
Jul 19, 2023 | 59.28 | 59.35 | 59.02 | 59.20 | 11,821 | +0.29(+0.50%) |
Jul 18, 2023 | 58.71 | 59.10 | 58.68 | 58.90 | 125,555 | +0.31(+0.53%) |
Jul 17, 2023 | 58.65 | 58.65 | 58.60 | 58.60 | 1,489 | +0.01(+0.02%) |
Jul 14, 2023 | 58.86 | 58.93 | 58.57 | 58.58 | 2,802 | -0.56(-0.94%) |
Jul 13, 2023 | 59.00 | 59.14 | 58.99 | 59.14 | 2,001 | +0.15(+0.26%) |
Jul 12, 2023 | 59.12 | 59.15 | 58.95 | 58.99 | 3,748 | +0.17(+0.30%) |
Jul 11, 2023 | 58.65 | 58.81 | 58.56 | 58.81 | 10,643 | +0.42(+0.71%) |
Jul 10, 2023 | 58.36 | 58.62 | 58.30 | 58.40 | 14,214 | +0.18(+0.30%) |
Jul 07, 2023 | 58.30 | 58.62 | 58.22 | 58.22 | 12,536 | -0.15(-0.26%) |
Jul 06, 2023 | 58.30 | 58.40 | 58.09 | 58.37 | 18,656 | -0.43(-0.72%) |
Jul 05, 2023 | 58.76 | 58.84 | 58.76 | 58.80 | 9,198 | -0.24(-0.41%) |
Jul 03, 2023 | 59.15 | 59.15 | 58.84 | 59.04 | 1,505 | -0.04(-0.06%) |
Jun 30, 2023 | 58.90 | 59.17 | 58.82 | 59.08 | 4,964 | +0.61(+1.04%) |
Jun 29, 2023 | 58.29 | 58.47 | 58.29 | 58.47 | 19,850 | +0.40(+0.69%) |
Jun 28, 2023 | 58.11 | 58.11 | 57.97 | 58.07 | 4,949 | -0.33(-0.56%) |
Jun 27, 2023 | 58.16 | 58.40 | 58.14 | 58.40 | 4,917 | +0.39(+0.66%) |
Jun 26, 2023 | 57.76 | 58.15 | 57.73 | 58.01 | 4,434 | +0.12(+0.21%) |
Jun 23, 2023 | 58.04 | 58.04 | 57.88 | 57.89 | 1,333 | -0.28(-0.49%) |
Jun 22, 2023 | 58.57 | 58.57 | 58.08 | 58.17 | 16,699 | -0.21(-0.36%) |
Jun 21, 2023 | 58.47 | 58.52 | 58.39 | 58.39 | 1,429 | +0.02(+0.03%) |
Jun 20, 2023 | 58.37 | 58.51 | 58.32 | 58.37 | 4,668 | -0.66(-1.12%) |
Jun 16, 2023 | 59.29 | 59.29 | 59.03 | 59.03 | 2,338 | +0.09(+0.15%) |
Jun 15, 2023 | 58.62 | 59.02 | 58.62 | 58.94 | 6,975 | +0.61(+1.04%) |
Jun 14, 2023 | 58.44 | 58.44 | 58.34 | 58.34 | 879 | +0.00(+0.01%) |
Jun 13, 2023 | 58.37 | 58.39 | 58.33 | 58.33 | 32,314 | +0.30(+0.52%) |
Jun 12, 2023 | 58.02 | 58.03 | 57.99 | 58.03 | 1,079 | -0.09(-0.15%) |
Jun 09, 2023 | 58.02 | 58.14 | 58.02 | 58.11 | 1,544 | -0.02(-0.03%) |
Jun 08, 2023 | 57.91 | 58.20 | 57.91 | 58.13 | 1,749 | +0.21(+0.36%) |
Jun 07, 2023 | 57.60 | 57.93 | 57.60 | 57.92 | 2,976 | +0.46(+0.80%) |
Jun 06, 2023 | 57.54 | 57.54 | 57.27 | 57.46 | 5,166 | +0.16(+0.28%) |
Jun 05, 2023 | 57.52 | 57.52 | 57.30 | 57.30 | 5,165 | -0.11(-0.18%) |
Jun 02, 2023 | 57.09 | 57.41 | 57.09 | 57.41 | 7,419 | +1.06(+1.88%) |
Jun 01, 2023 | 56.22 | 56.42 | 56.10 | 56.35 | 3,591 | +0.29(+0.51%) |
May 31, 2023 | 55.95 | 56.23 | 55.94 | 56.06 | 25,067 | -0.25(-0.44%) |
May 30, 2023 | 56.76 | 56.76 | 56.24 | 56.30 | 7,899 | -0.31(-0.54%) |
May 26, 2023 | 56.76 | 56.77 | 56.55 | 56.61 | 2,712 | +0.19(+0.33%) |
May 25, 2023 | 56.26 | 56.45 | 56.24 | 56.43 | 2,411 | -0.38(-0.67%) |
May 24, 2023 | 56.89 | 57.07 | 56.81 | 56.81 | 8,085 | -0.39(-0.68%) |
May 23, 2023 | 57.56 | 57.75 | 57.20 | 57.20 | 39,965 | -0.54(-0.94%) |
May 22, 2023 | 57.78 | 57.91 | 57.74 | 57.74 | 10,032 | -0.27(-0.47%) |
May 19, 2023 | 57.97 | 58.25 | 57.88 | 58.02 | 3,306 | +0.06(+0.10%) |
May 18, 2023 | 57.77 | 57.96 | 57.51 | 57.96 | 1,952 | +0.20(+0.34%) |
May 17, 2023 | 57.41 | 57.84 | 57.41 | 57.76 | 1,561 | +0.37(+0.65%) |
May 16, 2023 | 58.14 | 58.14 | 57.39 | 57.39 | 2,879 | -0.60(-1.04%) |
May 15, 2023 | 57.92 | 58.55 | 57.85 | 57.99 | 22,747 | +0.08(+0.13%) |
May 12, 2023 | 57.75 | 57.91 | 57.67 | 57.91 | 1,057 | +0.10(+0.18%) |
May 11, 2023 | 57.50 | 57.81 | 57.50 | 57.81 | 3,969 | -0.31(-0.54%) |
May 10, 2023 | 58.19 | 58.45 | 57.75 | 58.12 | 2,995 | -0.14(-0.24%) |
May 09, 2023 | 58.17 | 58.32 | 58.17 | 58.26 | 2,755 | -0.21(-0.36%) |
May 08, 2023 | 58.54 | 58.55 | 58.46 | 58.47 | 753 | -0.01(-0.01%) |
May 05, 2023 | 58.39 | 58.52 | 58.30 | 58.47 | 6,252 | +0.80(+1.39%) |
May 04, 2023 | 57.67 | 57.73 | 57.53 | 57.67 | 6,346 | -0.45(-0.78%) |
May 03, 2023 | 58.69 | 58.70 | 58.13 | 58.13 | 1,187 | -0.46(-0.79%) |
May 02, 2023 | 58.76 | 58.76 | 58.28 | 58.59 | 3,920 | -0.63(-1.06%) |