Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.47 | 62.15 | 60.93 | 61.79 | 445,155 | +0.18(+0.29%) |
Apr 29, 2024 | 61.63 | 62.01 | 61.50 | 61.61 | 311,528 | +0.21(+0.34%) |
Apr 26, 2024 | 61.56 | 62.39 | 61.27 | 61.40 | 361,004 | -0.35(-0.57%) |
Apr 25, 2024 | 62.05 | 62.15 | 61.30 | 61.75 | 331,780 | -0.30(-0.48%) |
Apr 24, 2024 | 60.63 | 62.15 | 60.45 | 62.05 | 567,119 | +0.88(+1.44%) |
Apr 23, 2024 | 60.36 | 61.53 | 60.36 | 61.17 | 304,999 | -0.21(-0.34%) |
Apr 22, 2024 | 60.89 | 61.76 | 60.65 | 61.38 | 225,785 | +0.47(+0.77%) |
Apr 19, 2024 | 59.46 | 61.19 | 59.46 | 60.91 | 477,162 | +1.51(+2.54%) |
Apr 18, 2024 | 58.38 | 59.47 | 58.23 | 59.40 | 371,024 | +1.22(+2.10%) |
Apr 17, 2024 | 58.50 | 58.99 | 58.12 | 58.18 | 396,271 | +0.04(+0.07%) |
Apr 16, 2024 | 57.94 | 58.41 | 57.27 | 58.14 | 394,746 | -0.25(-0.43%) |
Apr 15, 2024 | 58.84 | 59.02 | 57.69 | 58.39 | 337,726 | -0.27(-0.46%) |
Apr 12, 2024 | 59.00 | 59.94 | 58.52 | 58.66 | 487,875 | -0.03(-0.05%) |
Apr 11, 2024 | 58.60 | 58.87 | 57.90 | 58.69 | 285,221 | +0.21(+0.36%) |
Apr 10, 2024 | 59.14 | 59.17 | 57.96 | 58.48 | 249,920 | -1.82(-3.02%) |
Apr 09, 2024 | 60.30 | 60.64 | 59.91 | 60.30 | 248,770 | +0.26(+0.43%) |
Apr 08, 2024 | 59.40 | 60.05 | 59.40 | 60.04 | 295,284 | +0.70(+1.18%) |
Apr 05, 2024 | 59.44 | 59.72 | 58.99 | 59.34 | 285,340 | -0.56(-0.93%) |
Apr 04, 2024 | 61.04 | 61.04 | 59.60 | 59.90 | 290,035 | -0.52(-0.86%) |
Apr 03, 2024 | 60.70 | 60.92 | 60.31 | 60.42 | 249,016 | -0.62(-1.02%) |
Apr 02, 2024 | 60.66 | 61.47 | 60.66 | 61.04 | 326,645 | +0.09(+0.15%) |
Apr 01, 2024 | 61.43 | 61.60 | 60.57 | 60.95 | 282,339 | -0.42(-0.68%) |
Mar 28, 2024 | 60.75 | 61.68 | 60.75 | 61.37 | 361,643 | +0.80(+1.32%) |
Mar 27, 2024 | 59.86 | 60.68 | 59.86 | 60.57 | 404,914 | +1.04(+1.75%) |
Mar 26, 2024 | 60.02 | 60.02 | 58.96 | 59.53 | 276,789 | -0.33(-0.55%) |
Mar 25, 2024 | 60.12 | 60.36 | 59.48 | 59.86 | 286,766 | +0.09(+0.15%) |
Mar 22, 2024 | 60.08 | 60.08 | 59.44 | 59.77 | 287,586 | +0.11(+0.18%) |
Mar 21, 2024 | 60.00 | 60.43 | 59.62 | 59.66 | 319,317 | -0.30(-0.50%) |
Mar 20, 2024 | 58.99 | 60.21 | 58.99 | 59.96 | 278,840 | +0.70(+1.18%) |
Mar 19, 2024 | 58.99 | 59.72 | 58.82 | 59.26 | 276,416 | +0.38(+0.65%) |
Mar 18, 2024 | 59.59 | 59.72 | 58.67 | 58.88 | 302,096 | -0.71(-1.19%) |
Mar 15, 2024 | 59.51 | 60.33 | 59.25 | 59.59 | 1,230,871 | -0.22(-0.37%) |
Mar 14, 2024 | 60.05 | 60.20 | 59.22 | 59.81 | 481,531 | -0.60(-0.99%) |
Mar 13, 2024 | 60.84 | 61.33 | 60.31 | 60.41 | 383,389 | -0.56(-0.92%) |
Mar 12, 2024 | 60.85 | 61.21 | 60.51 | 60.97 | 381,223 | -0.19(-0.31%) |
Mar 11, 2024 | 60.48 | 61.36 | 60.48 | 61.16 | 384,599 | +0.46(+0.76%) |
Mar 08, 2024 | 60.89 | 61.07 | 60.49 | 60.70 | 550,458 | +0.30(+0.51%) |
Mar 07, 2024 | 60.42 | 60.84 | 60.12 | 60.40 | 300,542 | +0.40(+0.67%) |
Mar 06, 2024 | 60.51 | 60.52 | 59.60 | 59.99 | 441,165 | +0.00(+0.00%) |
Mar 05, 2024 | 60.37 | 60.81 | 59.66 | 59.99 | 313,126 | -0.17(-0.28%) |
Mar 04, 2024 | 58.74 | 60.22 | 58.74 | 60.16 | 311,891 | +1.28(+2.18%) |
Mar 01, 2024 | 58.35 | 59.04 | 57.79 | 58.87 | 275,724 | +0.29(+0.49%) |
Feb 29, 2024 | 59.05 | 59.07 | 58.36 | 58.59 | 464,879 | -0.05(-0.08%) |
Feb 28, 2024 | 58.07 | 58.74 | 58.07 | 58.64 | 320,621 | +0.30(+0.51%) |
Feb 27, 2024 | 58.08 | 58.38 | 57.87 | 58.34 | 199,017 | +0.53(+0.92%) |
Feb 26, 2024 | 57.99 | 58.01 | 57.22 | 57.81 | 296,626 | -0.60(-1.03%) |
Feb 23, 2024 | 58.77 | 58.98 | 58.13 | 58.41 | 480,862 | -0.45(-0.77%) |
Feb 22, 2024 | 58.33 | 58.91 | 57.70 | 58.86 | 444,620 | -0.13(-0.22%) |
Feb 21, 2024 | 58.84 | 59.38 | 58.54 | 58.99 | 409,345 | -0.08(-0.13%) |
Feb 20, 2024 | 58.61 | 59.95 | 58.61 | 59.07 | 617,169 | +0.39(+0.66%) |
Feb 16, 2024 | 59.23 | 59.35 | 58.47 | 58.69 | 414,392 | -0.60(-1.02%) |
Feb 15, 2024 | 58.04 | 59.48 | 58.04 | 59.29 | 539,929 | +1.51(+2.62%) |
Feb 14, 2024 | 57.20 | 57.94 | 56.42 | 57.78 | 645,051 | +0.75(+1.32%) |
Feb 13, 2024 | 57.40 | 57.75 | 56.29 | 57.03 | 532,219 | -1.58(-2.70%) |
Feb 12, 2024 | 57.63 | 58.72 | 57.63 | 58.61 | 364,284 | +0.98(+1.70%) |
Feb 09, 2024 | 57.46 | 57.83 | 57.25 | 57.63 | 446,577 | -0.11(-0.19%) |
Feb 08, 2024 | 57.06 | 58.01 | 56.72 | 57.74 | 1,217,313 | +0.59(+1.04%) |
Feb 07, 2024 | 57.25 | 57.52 | 56.82 | 57.15 | 491,383 | -0.09(-0.16%) |
Feb 06, 2024 | 57.16 | 57.53 | 56.62 | 57.23 | 539,323 | -0.08(-0.14%) |
Feb 05, 2024 | 57.53 | 58.00 | 56.76 | 57.31 | 792,227 | -0.96(-1.64%) |
Feb 02, 2024 | 57.77 | 58.76 | 57.26 | 58.27 | 893,458 | -0.27(-0.46%) |
Feb 01, 2024 | 57.00 | 58.64 | 56.44 | 58.54 | 1,669,778 | +2.47(+4.40%) |
Jan 31, 2024 | 57.74 | 57.79 | 55.66 | 56.07 | 3,198,173 | -1.24(-2.17%) |
Jan 30, 2024 | 57.64 | 57.81 | 57.12 | 57.31 | 583,528 | -0.49(-0.85%) |
Jan 29, 2024 | 57.39 | 58.03 | 57.06 | 57.81 | 517,009 | +0.38(+0.65%) |
Jan 26, 2024 | 58.41 | 58.63 | 57.39 | 57.43 | 375,652 | -0.67(-1.16%) |
Jan 25, 2024 | 59.41 | 59.41 | 57.79 | 58.10 | 692,514 | -0.66(-1.13%) |
Jan 24, 2024 | 60.53 | 60.72 | 58.34 | 58.77 | 858,812 | -1.29(-2.15%) |
Jan 23, 2024 | 59.62 | 60.24 | 59.21 | 60.06 | 936,245 | +0.63(+1.06%) |
Jan 22, 2024 | 58.49 | 59.77 | 58.12 | 59.43 | 965,420 | +1.36(+2.35%) |
Jan 19, 2024 | 57.75 | 58.09 | 56.92 | 58.06 | 518,464 | +0.58(+1.01%) |
Jan 18, 2024 | 57.69 | 57.82 | 56.89 | 57.48 | 438,302 | -0.21(-0.36%) |
Jan 17, 2024 | 57.75 | 58.57 | 57.18 | 57.69 | 488,242 | -0.58(-1.00%) |
Jan 16, 2024 | 59.35 | 59.29 | 58.08 | 58.27 | 606,312 | -1.08(-1.81%) |
Jan 12, 2024 | 59.82 | 60.02 | 59.13 | 59.35 | 261,212 | +0.25(+0.42%) |
Jan 11, 2024 | 60.37 | 60.37 | 58.80 | 59.10 | 537,176 | -1.55(-2.56%) |
Jan 10, 2024 | 61.00 | 61.14 | 60.50 | 60.65 | 359,362 | -0.33(-0.53%) |
Jan 09, 2024 | 61.71 | 61.71 | 60.89 | 60.98 | 425,069 | -1.30(-2.09%) |
Jan 08, 2024 | 62.02 | 62.41 | 61.47 | 62.28 | 330,041 | +0.36(+0.57%) |
Jan 05, 2024 | 61.84 | 62.65 | 61.55 | 61.93 | 402,076 | -0.38(-0.60%) |
Jan 04, 2024 | 63.11 | 63.14 | 61.97 | 62.30 | 808,779 | -0.59(-0.94%) |
Jan 03, 2024 | 62.97 | 63.84 | 62.25 | 62.89 | 506,116 | -0.08(-0.13%) |
Jan 02, 2024 | 61.57 | 63.35 | 61.32 | 62.97 | 487,191 | +1.40(+2.28%) |
Dec 29, 2023 | 61.32 | 61.81 | 61.11 | 61.57 | 385,107 | -0.07(-0.11%) |
Dec 28, 2023 | 61.50 | 62.29 | 61.50 | 61.64 | 282,713 | -0.17(-0.27%) |
Dec 27, 2023 | 62.62 | 62.62 | 61.58 | 61.81 | 349,384 | -0.71(-1.14%) |
Dec 26, 2023 | 62.98 | 63.28 | 62.50 | 62.52 | 634,160 | -0.47(-0.75%) |
Dec 22, 2023 | 62.46 | 63.86 | 62.21 | 62.99 | 472,252 | +0.78(+1.25%) |
Dec 21, 2023 | 62.10 | 62.56 | 61.62 | 62.21 | 326,428 | +0.29(+0.46%) |
Dec 20, 2023 | 62.83 | 63.42 | 61.79 | 61.93 | 358,108 | -0.87(-1.38%) |
Dec 19, 2023 | 62.26 | 63.04 | 62.16 | 62.80 | 467,206 | +0.77(+1.24%) |
Dec 18, 2023 | 62.55 | 62.68 | 61.84 | 62.02 | 350,661 | -0.13(-0.21%) |
Dec 15, 2023 | 63.86 | 63.89 | 61.79 | 62.15 | 1,414,158 | -1.71(-2.68%) |
Dec 14, 2023 | 64.90 | 65.66 | 63.74 | 63.86 | 967,907 | -0.63(-0.98%) |
Dec 13, 2023 | 62.85 | 64.76 | 62.59 | 64.49 | 573,725 | +1.38(+2.19%) |
Dec 12, 2023 | 62.66 | 63.15 | 61.64 | 63.11 | 1,122,624 | +0.51(+0.82%) |
Dec 11, 2023 | 61.84 | 62.61 | 61.49 | 62.60 | 394,752 | +0.49(+0.80%) |
Dec 08, 2023 | 62.45 | 62.63 | 61.88 | 62.10 | 269,746 | -0.26(-0.42%) |
Dec 07, 2023 | 61.82 | 62.61 | 61.67 | 62.37 | 545,023 | +0.44(+0.71%) |
Dec 06, 2023 | 60.70 | 61.95 | 60.57 | 61.93 | 405,992 | +1.57(+2.60%) |
Dec 05, 2023 | 60.92 | 61.09 | 60.05 | 60.35 | 282,700 | -0.71(-1.17%) |
Dec 04, 2023 | 60.11 | 61.40 | 60.11 | 61.07 | 468,531 | +0.67(+1.12%) |
Dec 01, 2023 | 59.34 | 60.60 | 59.08 | 60.39 | 438,497 | +0.85(+1.43%) |
Nov 30, 2023 | 59.60 | 59.87 | 59.03 | 59.54 | 526,189 | +0.09(+0.15%) |
Nov 29, 2023 | 60.05 | 60.47 | 59.23 | 59.46 | 268,292 | -0.40(-0.67%) |
Nov 28, 2023 | 59.44 | 60.20 | 58.88 | 59.86 | 327,336 | +0.41(+0.69%) |
Nov 27, 2023 | 59.27 | 59.48 | 58.47 | 59.45 | 328,289 | +0.18(+0.30%) |
Nov 24, 2023 | 59.09 | 59.49 | 58.89 | 59.27 | 119,077 | +0.20(+0.33%) |
Nov 22, 2023 | 58.72 | 59.20 | 58.16 | 59.08 | 301,674 | +0.75(+1.29%) |
Nov 21, 2023 | 59.35 | 59.44 | 58.16 | 58.32 | 426,762 | -1.17(-1.97%) |
Nov 20, 2023 | 59.66 | 59.68 | 58.80 | 59.50 | 359,429 | -0.39(-0.65%) |
Nov 17, 2023 | 58.58 | 59.89 | 58.15 | 59.89 | 400,692 | +1.58(+2.71%) |
Nov 16, 2023 | 59.09 | 59.09 | 57.51 | 58.31 | 407,913 | -0.17(-0.28%) |
Nov 15, 2023 | 58.01 | 59.05 | 57.63 | 58.47 | 411,770 | +0.26(+0.45%) |
Nov 14, 2023 | 57.19 | 58.29 | 57.19 | 58.21 | 442,000 | +2.35(+4.21%) |
Nov 13, 2023 | 55.71 | 56.27 | 55.18 | 55.86 | 218,495 | +0.30(+0.54%) |
Nov 10, 2023 | 55.96 | 55.97 | 55.24 | 55.55 | 238,557 | -0.23(-0.42%) |
Nov 09, 2023 | 56.17 | 56.35 | 55.59 | 55.79 | 273,465 | +0.11(+0.19%) |
Nov 08, 2023 | 56.40 | 56.40 | 55.10 | 55.68 | 217,110 | -0.81(-1.43%) |
Nov 07, 2023 | 56.78 | 57.01 | 56.22 | 56.49 | 242,197 | -0.25(-0.45%) |
Nov 06, 2023 | 57.57 | 57.67 | 56.61 | 56.74 | 270,346 | -1.22(-2.10%) |
Nov 03, 2023 | 57.79 | 58.61 | 57.46 | 57.96 | 390,046 | +1.17(+2.06%) |
Nov 02, 2023 | 55.67 | 57.03 | 55.56 | 56.79 | 263,063 | +1.34(+2.41%) |
Nov 01, 2023 | 54.43 | 55.66 | 53.63 | 55.46 | 420,876 | +1.16(+2.14%) |
Oct 31, 2023 | 53.71 | 54.30 | 53.38 | 54.29 | 360,892 | +0.62(+1.16%) |
Oct 30, 2023 | 53.87 | 54.33 | 52.85 | 53.67 | 240,621 | +0.19(+0.35%) |
Oct 27, 2023 | 54.02 | 54.37 | 52.94 | 53.48 | 360,165 | -0.70(-1.30%) |
Oct 26, 2023 | 54.46 | 54.67 | 54.02 | 54.19 | 291,004 | +0.15(+0.27%) |
Oct 25, 2023 | 53.79 | 54.22 | 53.43 | 54.04 | 309,557 | -0.12(-0.22%) |
Oct 24, 2023 | 55.50 | 56.18 | 54.07 | 54.16 | 331,219 | -1.01(-1.82%) |
Oct 23, 2023 | 55.87 | 56.11 | 54.95 | 55.16 | 367,544 | -1.06(-1.89%) |
Oct 20, 2023 | 56.44 | 56.89 | 56.13 | 56.23 | 352,466 | +0.05(+0.09%) |
Oct 19, 2023 | 57.05 | 57.52 | 56.11 | 56.18 | 546,703 | -1.27(-2.21%) |
Oct 18, 2023 | 57.67 | 58.02 | 57.28 | 57.45 | 268,516 | -0.56(-0.96%) |
Oct 17, 2023 | 56.70 | 58.18 | 56.70 | 58.00 | 482,489 | +1.00(+1.75%) |
Oct 16, 2023 | 56.72 | 57.22 | 56.25 | 57.01 | 276,894 | +0.73(+1.30%) |
Oct 13, 2023 | 56.21 | 56.78 | 55.93 | 56.28 | 245,727 | +0.08(+0.14%) |
Oct 12, 2023 | 57.10 | 57.10 | 55.94 | 56.20 | 262,387 | -1.00(-1.74%) |
Oct 11, 2023 | 57.13 | 57.38 | 56.88 | 57.19 | 251,381 | +0.21(+0.36%) |
Oct 10, 2023 | 56.77 | 57.25 | 56.74 | 56.99 | 279,883 | +0.42(+0.74%) |
Oct 09, 2023 | 56.12 | 57.10 | 56.06 | 56.57 | 359,401 | +0.45(+0.80%) |
Oct 06, 2023 | 55.04 | 56.46 | 54.67 | 56.12 | 492,438 | +0.64(+1.16%) |
Oct 05, 2023 | 54.25 | 55.56 | 53.97 | 55.47 | 383,196 | +1.08(+1.99%) |
Oct 04, 2023 | 54.08 | 54.76 | 53.60 | 54.39 | 479,739 | +0.40(+0.74%) |
Oct 03, 2023 | 53.22 | 54.13 | 52.48 | 53.99 | 454,009 | +0.56(+1.04%) |
Oct 02, 2023 | 55.10 | 55.10 | 53.13 | 53.44 | 633,830 | -1.79(-3.23%) |
Sep 29, 2023 | 55.68 | 56.39 | 55.00 | 55.22 | 424,446 | +0.66(+1.22%) |
Sep 28, 2023 | 55.13 | 55.22 | 54.01 | 54.56 | 398,316 | -0.39(-0.71%) |
Sep 27, 2023 | 55.76 | 55.97 | 54.74 | 54.95 | 422,844 | -0.92(-1.64%) |
Sep 26, 2023 | 56.85 | 57.10 | 55.81 | 55.87 | 415,232 | -1.27(-2.22%) |
Sep 25, 2023 | 56.70 | 57.25 | 56.73 | 57.13 | 290,920 | +0.17(+0.29%) |
Sep 22, 2023 | 56.94 | 57.46 | 56.72 | 56.97 | 307,552 | -0.16(-0.27%) |
Sep 21, 2023 | 57.59 | 57.65 | 56.84 | 57.12 | 380,442 | -0.22(-0.39%) |
Sep 20, 2023 | 57.84 | 58.26 | 57.31 | 57.35 | 259,297 | -0.23(-0.41%) |
Sep 19, 2023 | 58.58 | 58.80 | 57.56 | 57.58 | 340,296 | -0.87(-1.49%) |
Sep 18, 2023 | 59.10 | 59.13 | 58.32 | 58.45 | 265,352 | -0.74(-1.25%) |
Sep 15, 2023 | 59.04 | 59.71 | 58.81 | 59.19 | 1,050,543 | -0.03(-0.05%) |
Sep 14, 2023 | 59.29 | 59.72 | 58.89 | 59.22 | 325,742 | +0.30(+0.51%) |
Sep 13, 2023 | 58.43 | 59.10 | 58.29 | 58.92 | 579,770 | +0.59(+1.00%) |
Sep 12, 2023 | 57.87 | 58.46 | 57.72 | 58.33 | 214,113 | +0.39(+0.67%) |
Sep 11, 2023 | 57.66 | 58.49 | 57.66 | 57.94 | 485,654 | +0.41(+0.71%) |
Sep 08, 2023 | 57.27 | 57.69 | 57.08 | 57.53 | 240,593 | +0.27(+0.48%) |
Sep 07, 2023 | 57.10 | 57.95 | 56.86 | 57.26 | 359,995 | +0.90(+1.59%) |
Sep 06, 2023 | 55.54 | 56.39 | 55.24 | 56.36 | 474,542 | +0.95(+1.72%) |
Sep 05, 2023 | 56.21 | 56.27 | 55.23 | 55.41 | 442,250 | -1.21(-2.15%) |
Sep 01, 2023 | 56.69 | 57.04 | 56.34 | 56.62 | 267,943 | +0.31(+0.55%) |
Aug 31, 2023 | 57.05 | 57.37 | 56.23 | 56.32 | 433,409 | -0.82(-1.43%) |
Aug 30, 2023 | 57.37 | 57.82 | 57.08 | 57.14 | 248,820 | -0.20(-0.35%) |
Aug 29, 2023 | 57.14 | 57.42 | 56.83 | 57.34 | 287,809 | +0.39(+0.68%) |
Aug 28, 2023 | 56.76 | 57.27 | 56.68 | 56.95 | 310,725 | +0.21(+0.37%) |
Aug 25, 2023 | 56.66 | 56.94 | 56.37 | 56.74 | 276,961 | +0.27(+0.48%) |
Aug 24, 2023 | 56.46 | 57.21 | 56.40 | 56.47 | 275,738 | -0.27(-0.48%) |
Aug 23, 2023 | 56.96 | 56.99 | 56.40 | 56.74 | 428,365 | -0.14(-0.24%) |
Aug 22, 2023 | 56.37 | 57.05 | 56.32 | 56.88 | 259,644 | +0.09(+0.15%) |
Aug 21, 2023 | 56.88 | 57.12 | 56.28 | 56.79 | 316,207 | -0.24(-0.42%) |
Aug 18, 2023 | 57.24 | 57.72 | 56.90 | 57.03 | 282,975 | -0.09(-0.15%) |
Aug 17, 2023 | 56.92 | 57.34 | 56.89 | 57.12 | 353,278 | +0.20(+0.36%) |
Aug 16, 2023 | 56.73 | 57.08 | 56.62 | 56.91 | 376,867 | +0.39(+0.68%) |
Aug 15, 2023 | 56.40 | 56.65 | 55.92 | 56.53 | 314,620 | -0.24(-0.42%) |
Aug 14, 2023 | 57.83 | 57.83 | 56.64 | 56.77 | 285,858 | -1.06(-1.83%) |
Aug 11, 2023 | 58.00 | 58.14 | 57.68 | 57.83 | 180,938 | +0.00(+0.00%) |
Aug 10, 2023 | 58.08 | 58.53 | 57.81 | 57.83 | 345,601 | -0.25(-0.43%) |
Aug 09, 2023 | 57.68 | 58.53 | 57.63 | 58.08 | 302,878 | +0.18(+0.32%) |
Aug 08, 2023 | 58.51 | 58.70 | 57.44 | 57.90 | 276,349 | -0.76(-1.30%) |
Aug 07, 2023 | 58.59 | 58.99 | 58.07 | 58.66 | 270,404 | +0.07(+0.12%) |
Aug 04, 2023 | 58.42 | 59.13 | 58.20 | 58.59 | 422,479 | +0.09(+0.15%) |
Aug 03, 2023 | 58.80 | 59.12 | 58.04 | 58.50 | 537,360 | -0.64(-1.08%) |
Aug 02, 2023 | 59.10 | 59.78 | 57.35 | 59.14 | 875,633 | -0.68(-1.14%) |
Aug 01, 2023 | 61.19 | 61.53 | 59.78 | 59.83 | 312,923 | -1.47(-2.39%) |
Jul 31, 2023 | 61.36 | 61.64 | 60.76 | 61.29 | 356,139 | +0.14(+0.24%) |
Jul 28, 2023 | 62.03 | 62.03 | 61.01 | 61.15 | 229,254 | -0.45(-0.74%) |
Jul 27, 2023 | 62.85 | 63.07 | 61.23 | 61.60 | 564,246 | -1.30(-2.07%) |
Jul 26, 2023 | 62.81 | 63.53 | 62.43 | 62.90 | 602,126 | +0.09(+0.14%) |
Jul 25, 2023 | 62.84 | 63.16 | 62.33 | 62.81 | 681,123 | -0.21(-0.34%) |
Jul 24, 2023 | 62.89 | 63.16 | 62.24 | 63.03 | 302,338 | +0.14(+0.21%) |
Jul 21, 2023 | 63.33 | 63.58 | 62.69 | 62.89 | 567,389 | -0.19(-0.31%) |
Jul 20, 2023 | 62.25 | 63.15 | 61.98 | 63.08 | 238,634 | +1.12(+1.81%) |
Jul 19, 2023 | 61.57 | 62.06 | 61.11 | 61.97 | 500,725 | +0.73(+1.20%) |
Jul 18, 2023 | 60.94 | 61.92 | 60.26 | 61.23 | 880,672 | +0.34(+0.55%) |
Jul 17, 2023 | 60.77 | 61.25 | 60.16 | 60.90 | 327,492 | +0.13(+0.21%) |
Jul 14, 2023 | 61.36 | 61.44 | 60.17 | 60.77 | 474,007 | -0.79(-1.28%) |
Jul 13, 2023 | 61.38 | 61.86 | 61.34 | 61.56 | 624,862 | -0.01(-0.02%) |
Jul 12, 2023 | 61.83 | 62.25 | 61.42 | 61.57 | 542,342 | +0.65(+1.06%) |
Jul 11, 2023 | 60.91 | 61.10 | 60.49 | 60.92 | 839,153 | +0.20(+0.33%) |
Jul 10, 2023 | 60.01 | 60.81 | 59.97 | 60.72 | 359,076 | +0.81(+1.35%) |
Jul 07, 2023 | 60.04 | 60.56 | 59.57 | 59.91 | 485,270 | -0.30(-0.50%) |
Jul 06, 2023 | 60.84 | 60.95 | 60.05 | 60.21 | 463,769 | -1.16(-1.89%) |
Jul 05, 2023 | 61.09 | 62.03 | 60.87 | 61.37 | 282,435 | +0.14(+0.24%) |
Jul 03, 2023 | 60.77 | 61.54 | 60.77 | 61.22 | 144,814 | +0.06(+0.09%) |
Jun 30, 2023 | 61.16 | 61.65 | 60.78 | 61.17 | 460,291 | +0.40(+0.67%) |
Jun 29, 2023 | 60.18 | 60.87 | 60.08 | 60.76 | 332,496 | +0.42(+0.70%) |
Jun 28, 2023 | 60.46 | 61.22 | 60.16 | 60.34 | 294,972 | -0.49(-0.81%) |
Jun 27, 2023 | 60.69 | 61.31 | 60.32 | 60.83 | 249,434 | +0.11(+0.17%) |
Jun 26, 2023 | 60.65 | 61.31 | 60.19 | 60.72 | 340,454 | +0.26(+0.43%) |
Jun 23, 2023 | 61.48 | 61.82 | 60.13 | 60.46 | 493,741 | -1.07(-1.74%) |
Jun 22, 2023 | 61.72 | 61.81 | 61.13 | 61.53 | 383,090 | -0.11(-0.17%) |
Jun 21, 2023 | 60.71 | 61.95 | 60.04 | 61.64 | 342,937 | +0.90(+1.48%) |
Jun 20, 2023 | 61.18 | 61.46 | 60.37 | 60.74 | 502,185 | -0.47(-0.77%) |
Jun 16, 2023 | 61.81 | 61.84 | 60.71 | 61.21 | 634,017 | -0.19(-0.31%) |
Jun 15, 2023 | 61.56 | 61.75 | 61.07 | 61.41 | 546,044 | -0.27(-0.44%) |
Jun 14, 2023 | 61.99 | 62.88 | 61.46 | 61.68 | 1,017,405 | -2.06(-3.24%) |
Jun 13, 2023 | 63.03 | 64.19 | 63.03 | 63.74 | 208,701 | +0.43(+0.69%) |
Jun 12, 2023 | 63.63 | 63.99 | 62.76 | 63.31 | 256,508 | -0.41(-0.65%) |
Jun 09, 2023 | 64.23 | 64.23 | 63.33 | 63.72 | 278,445 | -0.48(-0.75%) |
Jun 08, 2023 | 64.64 | 64.64 | 63.56 | 64.20 | 275,057 | -0.67(-1.03%) |
Jun 07, 2023 | 62.82 | 64.90 | 62.56 | 64.87 | 396,631 | +2.40(+3.85%) |
Jun 06, 2023 | 62.04 | 62.86 | 61.62 | 62.47 | 307,038 | +0.81(+1.32%) |
Jun 05, 2023 | 62.10 | 62.33 | 61.23 | 61.66 | 251,238 | -0.83(-1.33%) |
Jun 02, 2023 | 60.79 | 62.54 | 60.65 | 62.49 | 327,192 | +1.83(+3.02%) |
Jun 01, 2023 | 61.83 | 61.83 | 60.54 | 60.65 | 247,826 | -0.93(-1.52%) |
May 31, 2023 | 62.03 | 62.04 | 61.15 | 61.59 | 287,082 | -0.30(-0.48%) |
May 30, 2023 | 62.72 | 62.86 | 61.55 | 61.88 | 221,326 | -0.80(-1.28%) |
May 26, 2023 | 62.64 | 62.83 | 61.68 | 62.69 | 208,360 | +0.07(+0.11%) |
May 25, 2023 | 62.95 | 63.25 | 61.70 | 62.62 | 268,358 | -0.37(-0.59%) |
May 24, 2023 | 64.78 | 64.85 | 62.96 | 62.99 | 351,410 | -1.90(-2.93%) |
May 23, 2023 | 64.78 | 65.76 | 64.00 | 64.89 | 202,535 | +0.13(+0.21%) |
May 22, 2023 | 64.88 | 65.19 | 64.46 | 64.76 | 193,470 | -0.10(-0.16%) |
May 19, 2023 | 65.17 | 65.24 | 64.49 | 64.86 | 220,510 | +0.20(+0.31%) |
May 18, 2023 | 64.46 | 64.84 | 64.16 | 64.66 | 273,290 | -0.25(-0.38%) |
May 17, 2023 | 64.43 | 65.02 | 64.06 | 64.91 | 257,696 | +0.77(+1.20%) |
May 16, 2023 | 65.04 | 65.38 | 63.92 | 64.14 | 214,384 | -0.75(-1.16%) |
May 15, 2023 | 66.14 | 66.14 | 64.74 | 64.89 | 187,158 | -1.01(-1.53%) |
May 12, 2023 | 65.74 | 66.03 | 64.94 | 65.90 | 226,752 | +0.46(+0.70%) |
May 11, 2023 | 65.93 | 66.17 | 64.99 | 65.44 | 176,960 | -0.68(-1.02%) |
May 10, 2023 | 65.94 | 66.76 | 65.23 | 66.12 | 335,569 | +0.84(+1.29%) |
May 09, 2023 | 65.18 | 65.43 | 64.36 | 65.28 | 205,379 | +0.11(+0.18%) |
May 08, 2023 | 66.34 | 66.70 | 64.90 | 65.17 | 221,137 | -1.18(-1.78%) |
May 05, 2023 | 65.54 | 66.45 | 64.78 | 66.35 | 336,628 | +1.12(+1.71%) |
May 04, 2023 | 64.39 | 65.29 | 63.34 | 65.23 | 245,471 | +0.66(+1.02%) |
May 03, 2023 | 64.33 | 66.00 | 64.10 | 64.57 | 514,391 | +1.01(+1.59%) |
May 02, 2023 | 64.00 | 64.49 | 62.88 | 63.56 | 315,578 | -0.95(-1.48%) |