Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 62.41 | 62.41 | 61.55 | 61.60 | 2,310,371 | -0.73(-1.17%) |
May 08, 2024 | 61.73 | 62.46 | 61.48 | 62.33 | 3,282,356 | +0.69(+1.12%) |
May 07, 2024 | 60.48 | 61.70 | 60.35 | 61.64 | 3,853,112 | +1.60(+2.66%) |
May 06, 2024 | 60.95 | 61.00 | 59.70 | 60.04 | 2,844,862 | -0.47(-0.78%) |
May 03, 2024 | 61.00 | 61.13 | 59.56 | 60.51 | 4,363,753 | -0.77(-1.26%) |
May 02, 2024 | 59.00 | 63.23 | 59.00 | 61.28 | 10,882,795 | +4.30(+7.55%) |
May 01, 2024 | 57.50 | 57.60 | 56.63 | 56.98 | 5,814,198 | -0.88(-1.52%) |
Apr 30, 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 4,801,156 | -0.35(-0.60%) |
Apr 29, 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 3,171,448 | +0.48(+0.83%) |
Apr 26, 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 4,422,755 | -0.72(-1.23%) |
Apr 25, 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 1,981,618 | -0.30(-0.51%) |
Apr 24, 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 2,328,546 | +0.61(+1.05%) |
Apr 23, 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 1,904,018 | +0.16(+0.28%) |
Apr 22, 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 1,932,909 | +0.60(+1.05%) |
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2,798,198 | +0.84(+1.49%) |
Apr 18, 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1,547,934 | +0.47(+0.84%) |
Apr 17, 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1,769,514 | +0.56(+1.01%) |
Apr 16, 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2,295,193 | +0.11(+0.20%) |
Apr 15, 2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1,655,508 | -0.02(-0.04%) |
Apr 12, 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2,937,310 | -0.75(-1.34%) |
Apr 11, 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2,800,714 | -0.84(-1.47%) |
Apr 10, 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2,181,429 | -0.11(-0.19%) |
Apr 09, 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2,095,897 | -0.36(-0.63%) |
Apr 08, 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3,161,307 | +0.03(+0.05%) |
Apr 05, 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 2,163,038 | -0.13(-0.23%) |
Apr 04, 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3,184,411 | +0.99(+1.75%) |
Apr 03, 2024 | 57.49 | 57.58 | 56.58 | 56.59 | 3,477,746 | -1.08(-1.87%) |
Apr 02, 2024 | 57.08 | 57.80 | 57.08 | 57.67 | 2,348,932 | +0.61(+1.07%) |
Apr 01, 2024 | 57.20 | 57.34 | 56.88 | 57.06 | 1,901,168 | -0.23(-0.40%) |
Mar 28, 2024 | 56.98 | 57.35 | 57.34 | 57.29 | 2,949,748 | +0.64(+1.13%) |
Mar 27, 2024 | 56.12 | 56.72 | 56.02 | 56.65 | 3,078,965 | +0.76(+1.36%) |
Mar 26, 2024 | 55.80 | 56.16 | 55.65 | 55.89 | 2,415,480 | +0.24(+0.43%) |
Mar 25, 2024 | 55.75 | 55.91 | 55.41 | 55.65 | 2,018,465 | +0.10(+0.18%) |
Mar 22, 2024 | 56.18 | 56.18 | 55.22 | 55.55 | 3,614,452 | -0.56(-1.00%) |
Mar 21, 2024 | 55.07 | 56.36 | 54.70 | 56.11 | 3,453,250 | +0.97(+1.76%) |
Mar 20, 2024 | 55.45 | 56.14 | 54.91 | 55.14 | 3,398,166 | -0.06(-0.11%) |
Mar 19, 2024 | 54.92 | 55.41 | 54.47 | 55.20 | 4,455,272 | +0.43(+0.79%) |
Mar 18, 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 3,785,879 | +1.21(+2.26%) |
Mar 15, 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 22,198,354 | +0.62(+1.17%) |
Mar 14, 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 4,276,775 | -1.06(-1.96%) |
Mar 13, 2024 | 54.22 | 54.35 | 53.77 | 54.00 | 3,620,572 | +0.15(+0.28%) |
Mar 12, 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 2,913,815 | -0.30(-0.55%) |
Mar 11, 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 2,644,777 | -0.06(-0.11%) |
Mar 08, 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 2,560,279 | +0.61(+1.14%) |
Mar 07, 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 2,843,231 | -0.26(-0.48%) |
Mar 06, 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 2,721,124 | +0.44(+0.82%) |
Mar 05, 2024 | 53.86 | 53.99 | 53.32 | 53.42 | 3,050,917 | -0.30(-0.56%) |
Mar 04, 2024 | 53.65 | 54.08 | 52.98 | 53.72 | 4,933,009 | -1.11(-2.02%) |
Mar 01, 2024 | 55.32 | 55.45 | 54.43 | 54.83 | 2,430,326 | -0.32(-0.58%) |
Feb 29, 2024 | 55.88 | 55.98 | 55.10 | 55.15 | 3,826,223 | -0.40(-0.72%) |
Feb 28, 2024 | 55.15 | 55.57 | 54.90 | 55.55 | 2,065,363 | +0.48(+0.86%) |
Feb 27, 2024 | 55.79 | 56.04 | 54.83 | 55.07 | 1,765,058 | -0.80(-1.44%) |
Feb 26, 2024 | 55.88 | 56.30 | 55.57 | 55.88 | 2,343,245 | +0.01(+0.02%) |
Feb 23, 2024 | 56.27 | 56.81 | 55.85 | 55.87 | 2,638,841 | -0.54(-0.97%) |
Feb 22, 2024 | 55.37 | 56.82 | 54.93 | 56.41 | 4,344,911 | +0.52(+0.94%) |
Feb 21, 2024 | 55.77 | 56.15 | 55.39 | 55.89 | 2,672,789 | +0.32(+0.57%) |
Feb 20, 2024 | 55.06 | 56.32 | 54.76 | 55.57 | 3,145,634 | +0.65(+1.19%) |
Feb 16, 2024 | 54.67 | 55.29 | 54.41 | 54.92 | 2,865,501 | +0.08(+0.14%) |
Feb 15, 2024 | 53.76 | 54.92 | 53.69 | 54.84 | 3,077,920 | +1.39(+2.59%) |
Feb 14, 2024 | 53.52 | 53.76 | 52.85 | 53.45 | 2,601,948 | -0.22(-0.41%) |
Feb 13, 2024 | 54.13 | 54.58 | 53.06 | 53.67 | 2,832,391 | -0.44(-0.81%) |
Feb 12, 2024 | 52.76 | 54.11 | 52.76 | 54.10 | 2,790,259 | +1.15(+2.17%) |
Feb 09, 2024 | 54.18 | 54.20 | 52.59 | 52.96 | 3,467,976 | -1.44(-2.64%) |
Feb 08, 2024 | 54.95 | 56.01 | 53.97 | 54.39 | 6,586,753 | +1.24(+2.33%) |
Feb 07, 2024 | 54.05 | 54.17 | 53.12 | 53.15 | 4,028,353 | -0.73(-1.36%) |
Feb 06, 2024 | 53.43 | 54.23 | 53.33 | 53.89 | 3,276,128 | +0.31(+0.57%) |
Feb 05, 2024 | 54.20 | 54.44 | 53.57 | 53.58 | 2,864,949 | -0.93(-1.71%) |
Feb 02, 2024 | 55.07 | 55.34 | 54.22 | 54.51 | 2,273,496 | -0.55(-1.01%) |
Feb 01, 2024 | 54.14 | 55.07 | 53.35 | 55.06 | 2,152,483 | +0.85(+1.57%) |
Jan 31, 2024 | 54.70 | 54.87 | 54.20 | 54.21 | 4,646,853 | -0.52(-0.96%) |
Jan 30, 2024 | 54.19 | 54.75 | 53.96 | 54.74 | 1,678,626 | +0.49(+0.91%) |
Jan 29, 2024 | 54.24 | 54.35 | 53.99 | 54.24 | 2,215,550 | +0.05(+0.09%) |
Jan 26, 2024 | 54.24 | 54.54 | 54.11 | 54.19 | 2,323,498 | +0.11(+0.20%) |
Jan 25, 2024 | 53.15 | 54.21 | 52.98 | 54.08 | 2,393,325 | +1.15(+2.17%) |
Jan 24, 2024 | 53.82 | 53.86 | 52.89 | 52.94 | 4,275,646 | -0.97(-1.80%) |
Jan 23, 2024 | 53.26 | 53.99 | 52.98 | 53.91 | 2,831,184 | +0.83(+1.57%) |
Jan 22, 2024 | 53.09 | 53.46 | 52.77 | 53.08 | 2,678,353 | -0.32(-0.59%) |
Jan 19, 2024 | 54.06 | 54.06 | 53.29 | 53.39 | 2,040,338 | -0.62(-1.15%) |
Jan 18, 2024 | 53.71 | 54.05 | 53.42 | 54.02 | 1,626,805 | +0.03(+0.06%) |
Jan 17, 2024 | 53.37 | 54.27 | 53.17 | 53.99 | 1,991,475 | +0.39(+0.72%) |
Jan 16, 2024 | 54.71 | 54.71 | 53.47 | 53.60 | 3,289,778 | -1.27(-2.31%) |
Jan 12, 2024 | 54.90 | 55.19 | 54.49 | 54.87 | 3,161,487 | +0.17(+0.31%) |
Jan 11, 2024 | 55.12 | 55.17 | 54.58 | 54.70 | 3,174,858 | -0.53(-0.97%) |
Jan 10, 2024 | 55.87 | 56.03 | 55.04 | 55.23 | 2,836,351 | -0.59(-1.06%) |
Jan 09, 2024 | 55.68 | 55.90 | 55.33 | 55.83 | 2,548,863 | -0.15(-0.27%) |
Jan 08, 2024 | 56.00 | 56.31 | 55.78 | 55.98 | 3,391,396 | -0.12(-0.21%) |
Jan 05, 2024 | 56.27 | 56.45 | 55.65 | 56.09 | 2,927,550 | -0.18(-0.32%) |
Jan 04, 2024 | 57.01 | 57.22 | 56.26 | 56.27 | 2,514,892 | -0.63(-1.11%) |
Jan 03, 2024 | 57.35 | 57.65 | 56.72 | 56.91 | 2,601,366 | -0.28(-0.48%) |
Jan 02, 2024 | 55.33 | 57.37 | 55.17 | 57.18 | 3,282,046 | +1.83(+3.31%) |
Dec 29, 2023 | 55.04 | 55.42 | 54.88 | 55.35 | 1,897,194 | +0.29(+0.52%) |
Dec 28, 2023 | 54.56 | 55.11 | 54.51 | 55.06 | 3,238,623 | +0.45(+0.82%) |
Dec 27, 2023 | 54.36 | 54.66 | 54.16 | 54.62 | 2,205,647 | +0.17(+0.31%) |
Dec 26, 2023 | 53.82 | 54.54 | 53.58 | 54.45 | 1,666,648 | +0.51(+0.95%) |
Dec 22, 2023 | 53.46 | 54.11 | 53.34 | 53.94 | 2,300,577 | +0.62(+1.17%) |
Dec 21, 2023 | 52.59 | 53.31 | 52.56 | 53.31 | 2,743,941 | +0.81(+1.55%) |
Dec 20, 2023 | 52.42 | 53.13 | 52.14 | 52.50 | 3,022,795 | -0.60(-1.14%) |
Dec 19, 2023 | 53.27 | 53.43 | 52.78 | 53.10 | 2,605,598 | -0.29(-0.54%) |
Dec 18, 2023 | 53.49 | 53.75 | 53.10 | 53.39 | 2,304,919 | +0.16(+0.30%) |
Dec 15, 2023 | 53.92 | 54.16 | 52.94 | 53.23 | 8,042,825 | -1.05(-1.93%) |
Dec 14, 2023 | 54.94 | 55.02 | 54.13 | 54.28 | 3,534,229 | -0.47(-0.85%) |
Dec 13, 2023 | 53.51 | 54.85 | 53.37 | 54.75 | 2,567,140 | +1.25(+2.33%) |
Dec 12, 2023 | 53.79 | 53.87 | 53.31 | 53.50 | 2,406,051 | -0.21(-0.39%) |
Dec 11, 2023 | 53.30 | 53.72 | 53.16 | 53.71 | 2,947,428 | +0.54(+1.02%) |
Dec 08, 2023 | 53.61 | 53.67 | 52.91 | 53.16 | 1,659,788 | -0.46(-0.85%) |
Dec 07, 2023 | 53.26 | 53.86 | 52.75 | 53.62 | 2,229,008 | +0.45(+0.84%) |
Dec 06, 2023 | 52.80 | 53.90 | 52.76 | 53.17 | 2,702,229 | +0.36(+0.67%) |
Dec 05, 2023 | 53.06 | 53.12 | 52.62 | 52.82 | 2,260,917 | -0.30(-0.56%) |
Dec 04, 2023 | 52.18 | 53.26 | 52.15 | 53.11 | 2,073,621 | +0.76(+1.46%) |
Dec 01, 2023 | 51.95 | 52.38 | 51.52 | 52.35 | 1,978,026 | +0.34(+0.65%) |
Nov 30, 2023 | 50.78 | 52.06 | 50.51 | 52.02 | 4,309,457 | +1.43(+2.82%) |
Nov 29, 2023 | 51.05 | 51.17 | 50.56 | 50.59 | 2,340,042 | -0.61(-1.19%) |
Nov 28, 2023 | 51.23 | 51.35 | 51.00 | 51.20 | 2,259,311 | -0.22(-0.42%) |
Nov 27, 2023 | 52.28 | 52.34 | 51.28 | 51.41 | 2,292,268 | -0.95(-1.81%) |
Nov 24, 2023 | 51.90 | 52.41 | 51.90 | 52.36 | 933,032 | +0.48(+0.92%) |
Nov 22, 2023 | 51.74 | 52.27 | 51.66 | 51.88 | 2,340,889 | +0.16(+0.30%) |
Nov 21, 2023 | 51.58 | 52.04 | 51.34 | 51.73 | 3,046,576 | +0.29(+0.57%) |
Nov 20, 2023 | 51.53 | 51.93 | 51.41 | 51.43 | 3,107,630 | -0.27(-0.53%) |
Nov 17, 2023 | 51.31 | 51.93 | 50.46 | 51.71 | 3,255,543 | +0.59(+1.15%) |
Nov 16, 2023 | 51.18 | 51.58 | 50.97 | 51.12 | 2,796,527 | -0.10(-0.19%) |
Nov 15, 2023 | 51.49 | 51.80 | 51.18 | 51.22 | 2,696,896 | -0.27(-0.53%) |
Nov 14, 2023 | 51.30 | 51.77 | 51.13 | 51.49 | 3,191,821 | +0.36(+0.71%) |
Nov 13, 2023 | 50.62 | 51.50 | 50.50 | 51.13 | 2,618,386 | +0.38(+0.75%) |
Nov 10, 2023 | 51.01 | 51.18 | 50.48 | 50.75 | 2,054,920 | -0.18(-0.35%) |
Nov 09, 2023 | 51.20 | 51.22 | 50.30 | 50.92 | 2,507,378 | +0.01(+0.02%) |
Nov 08, 2023 | 51.53 | 52.88 | 50.38 | 50.91 | 4,222,326 | +1.07(+2.14%) |
Nov 07, 2023 | 50.09 | 50.35 | 49.76 | 49.85 | 2,668,665 | -0.43(-0.86%) |
Nov 06, 2023 | 50.81 | 50.97 | 50.26 | 50.28 | 1,845,023 | -0.71(-1.38%) |
Nov 03, 2023 | 50.92 | 51.18 | 50.48 | 50.98 | 3,051,542 | +0.32(+0.64%) |
Nov 02, 2023 | 49.78 | 50.81 | 49.77 | 50.66 | 3,011,208 | +1.11(+2.23%) |
Nov 01, 2023 | 49.61 | 49.81 | 49.43 | 49.55 | 2,746,143 | +0.13(+0.26%) |
Oct 31, 2023 | 49.44 | 49.65 | 49.10 | 49.42 | 2,417,052 | +0.26(+0.54%) |
Oct 30, 2023 | 49.68 | 49.74 | 48.76 | 49.16 | 2,444,741 | -0.20(-0.40%) |
Oct 27, 2023 | 49.59 | 50.08 | 49.29 | 49.36 | 1,877,487 | -0.46(-0.92%) |
Oct 26, 2023 | 49.98 | 50.33 | 49.52 | 49.82 | 2,247,873 | -0.09(-0.18%) |
Oct 25, 2023 | 49.26 | 49.98 | 49.09 | 49.90 | 2,168,550 | +0.69(+1.39%) |
Oct 24, 2023 | 48.48 | 49.29 | 48.39 | 49.22 | 2,136,809 | +0.87(+1.80%) |
Oct 23, 2023 | 48.72 | 49.09 | 48.26 | 48.35 | 3,198,408 | -0.73(-1.50%) |
Oct 20, 2023 | 48.99 | 49.78 | 48.99 | 49.08 | 2,982,029 | +0.23(+0.46%) |
Oct 19, 2023 | 49.08 | 49.42 | 48.57 | 48.86 | 3,857,300 | -0.41(-0.83%) |
Oct 18, 2023 | 49.57 | 50.07 | 49.20 | 49.27 | 2,596,435 | -0.30(-0.61%) |
Oct 17, 2023 | 49.00 | 49.80 | 49.00 | 49.57 | 2,667,943 | +0.32(+0.66%) |
Oct 16, 2023 | 49.01 | 49.52 | 48.54 | 49.25 | 2,832,029 | +0.42(+0.86%) |
Oct 13, 2023 | 47.70 | 48.98 | 47.46 | 48.83 | 3,410,514 | +1.21(+2.55%) |
Oct 12, 2023 | 48.43 | 48.43 | 46.64 | 47.61 | 4,594,451 | -0.89(-1.84%) |
Oct 11, 2023 | 49.76 | 49.88 | 48.27 | 48.50 | 2,691,569 | -1.16(-2.33%) |
Oct 10, 2023 | 49.87 | 50.05 | 49.37 | 49.66 | 3,448,548 | +0.21(+0.42%) |
Oct 09, 2023 | 49.32 | 49.71 | 48.38 | 49.45 | 3,435,426 | +0.07(+0.14%) |
Oct 06, 2023 | 49.22 | 49.44 | 47.34 | 49.39 | 5,080,810 | -0.21(-0.41%) |
Oct 05, 2023 | 51.56 | 51.64 | 49.57 | 49.59 | 3,765,655 | -2.28(-4.40%) |
Oct 04, 2023 | 51.94 | 52.18 | 51.16 | 51.87 | 3,903,703 | -0.02(-0.04%) |
Oct 03, 2023 | 51.29 | 52.35 | 50.98 | 51.89 | 5,328,920 | +0.48(+0.93%) |
Oct 02, 2023 | 54.55 | 54.66 | 50.75 | 51.41 | 7,512,481 | -6.86(-11.78%) |
Sep 29, 2023 | 58.22 | 58.42 | 57.94 | 58.28 | 3,502,843 | +0.30(+0.52%) |
Sep 28, 2023 | 58.02 | 58.15 | 57.49 | 57.97 | 2,310,381 | +0.08(+0.14%) |
Sep 27, 2023 | 57.87 | 58.09 | 57.22 | 57.90 | 2,445,857 | -0.06(-0.10%) |
Sep 26, 2023 | 58.12 | 58.40 | 57.91 | 57.95 | 2,355,625 | -0.30(-0.52%) |
Sep 25, 2023 | 58.69 | 58.41 | 58.07 | 58.26 | 2,911,813 | -0.71(-1.20%) |
Sep 22, 2023 | 59.12 | 59.45 | 58.95 | 58.96 | 2,414,269 | -0.24(-0.41%) |
Sep 21, 2023 | 59.47 | 59.82 | 59.04 | 59.21 | 2,562,348 | -0.28(-0.48%) |
Sep 20, 2023 | 59.25 | 59.79 | 58.67 | 59.49 | 1,985,298 | +0.45(+0.76%) |
Sep 19, 2023 | 58.88 | 59.37 | 58.68 | 59.04 | 2,693,232 | +0.13(+0.22%) |
Sep 18, 2023 | 58.92 | 58.97 | 58.15 | 58.91 | 2,214,927 | +0.20(+0.33%) |
Sep 15, 2023 | 58.57 | 59.12 | 58.52 | 58.72 | 5,842,155 | +0.05(+0.08%) |
Sep 14, 2023 | 57.78 | 58.78 | 57.75 | 58.67 | 2,677,348 | +0.97(+1.68%) |
Sep 13, 2023 | 58.57 | 58.74 | 57.60 | 57.70 | 3,074,872 | -0.67(-1.14%) |
Sep 12, 2023 | 58.86 | 58.90 | 57.92 | 58.37 | 2,869,491 | -0.24(-0.42%) |
Sep 11, 2023 | 58.35 | 58.72 | 58.06 | 58.61 | 2,174,087 | +0.42(+0.72%) |
Sep 08, 2023 | 58.14 | 58.23 | 57.66 | 58.19 | 2,360,987 | +0.05(+0.08%) |
Sep 07, 2023 | 58.37 | 58.89 | 57.88 | 58.14 | 2,362,531 | +0.07(+0.12%) |
Sep 06, 2023 | 58.39 | 58.58 | 57.98 | 58.07 | 2,015,763 | -0.17(-0.29%) |
Sep 05, 2023 | 58.51 | 59.02 | 58.23 | 58.24 | 2,684,091 | -0.41(-0.70%) |
Sep 01, 2023 | 59.84 | 60.17 | 58.49 | 58.65 | 2,651,995 | -1.11(-1.85%) |
Aug 31, 2023 | 60.01 | 60.22 | 59.62 | 59.76 | 3,100,201 | -0.09(-0.15%) |
Aug 30, 2023 | 59.64 | 60.30 | 59.64 | 59.84 | 2,864,059 | +0.21(+0.36%) |
Aug 29, 2023 | 59.86 | 59.92 | 59.04 | 59.63 | 1,786,395 | +0.12(+0.20%) |
Aug 28, 2023 | 59.39 | 59.82 | 59.35 | 59.51 | 1,755,923 | +0.13(+0.21%) |
Aug 25, 2023 | 59.34 | 59.73 | 59.03 | 59.39 | 1,685,134 | +0.40(+0.67%) |
Aug 24, 2023 | 59.07 | 59.59 | 58.74 | 58.99 | 1,814,542 | -0.02(-0.03%) |
Aug 23, 2023 | 58.98 | 59.43 | 58.70 | 59.01 | 1,850,921 | +0.10(+0.16%) |
Aug 22, 2023 | 59.21 | 59.34 | 58.87 | 58.91 | 2,225,320 | -0.36(-0.61%) |
Aug 21, 2023 | 59.81 | 59.93 | 58.92 | 59.27 | 2,132,146 | -0.71(-1.18%) |
Aug 18, 2023 | 59.55 | 60.23 | 59.55 | 59.98 | 1,992,788 | +0.41(+0.68%) |
Aug 17, 2023 | 60.14 | 60.30 | 59.56 | 59.57 | 2,013,736 | -0.61(-1.02%) |
Aug 16, 2023 | 61.10 | 61.32 | 60.10 | 60.18 | 2,193,916 | -1.04(-1.69%) |
Aug 15, 2023 | 61.85 | 61.89 | 61.20 | 61.22 | 2,287,019 | -0.77(-1.24%) |
Aug 14, 2023 | 62.29 | 62.36 | 61.79 | 61.99 | 2,517,281 | -0.06(-0.09%) |
Aug 11, 2023 | 61.81 | 62.16 | 61.61 | 62.05 | 2,069,329 | +0.38(+0.61%) |
Aug 10, 2023 | 61.66 | 62.33 | 61.46 | 61.67 | 2,420,585 | +0.00(+0.00%) |
Aug 09, 2023 | 61.52 | 62.42 | 61.12 | 61.67 | 3,274,281 | +0.13(+0.20%) |
Aug 08, 2023 | 63.03 | 63.03 | 61.49 | 61.54 | 2,648,931 | -1.31(-2.08%) |
Aug 07, 2023 | 62.84 | 63.39 | 62.80 | 62.85 | 2,071,680 | +0.01(+0.02%) |
Aug 04, 2023 | 64.02 | 64.26 | 62.74 | 62.84 | 2,351,550 | -1.41(-2.19%) |
Aug 03, 2023 | 64.69 | 65.74 | 63.84 | 64.25 | 3,553,153 | -0.38(-0.59%) |
Aug 02, 2023 | 64.11 | 65.34 | 64.02 | 64.63 | 2,776,703 | +0.44(+0.68%) |
Aug 01, 2023 | 64.98 | 65.12 | 63.84 | 64.19 | 3,095,220 | -0.68(-1.05%) |
Jul 31, 2023 | 65.54 | 65.55 | 64.56 | 64.87 | 4,388,435 | -0.67(-1.02%) |
Jul 28, 2023 | 65.48 | 65.75 | 65.17 | 65.54 | 1,748,930 | +0.44(+0.67%) |
Jul 27, 2023 | 65.45 | 65.76 | 64.93 | 65.10 | 2,234,657 | -0.40(-0.61%) |
Jul 26, 2023 | 65.83 | 66.17 | 65.47 | 65.50 | 1,663,864 | -0.41(-0.62%) |
Jul 25, 2023 | 65.94 | 66.05 | 65.32 | 65.91 | 1,787,636 | +0.11(+0.16%) |
Jul 24, 2023 | 65.89 | 66.06 | 65.59 | 65.80 | 1,660,820 | +0.07(+0.10%) |
Jul 21, 2023 | 65.65 | 65.92 | 65.42 | 65.73 | 1,870,836 | +0.05(+0.07%) |
Jul 20, 2023 | 65.30 | 65.88 | 64.92 | 65.68 | 2,372,007 | +0.53(+0.82%) |
Jul 19, 2023 | 64.69 | 65.19 | 64.47 | 65.15 | 2,204,586 | +0.54(+0.84%) |
Jul 18, 2023 | 64.86 | 65.28 | 64.35 | 64.61 | 1,371,256 | -0.10(-0.15%) |
Jul 17, 2023 | 65.33 | 65.39 | 64.66 | 64.70 | 1,301,916 | -0.81(-1.24%) |
Jul 14, 2023 | 65.69 | 65.72 | 65.18 | 65.52 | 1,920,746 | -0.07(-0.10%) |
Jul 13, 2023 | 65.90 | 65.94 | 65.15 | 65.59 | 2,295,108 | -0.27(-0.41%) |
Jul 12, 2023 | 65.38 | 66.00 | 65.20 | 65.86 | 2,087,763 | +0.44(+0.67%) |
Jul 11, 2023 | 65.14 | 65.43 | 64.86 | 65.42 | 1,612,293 | +0.46(+0.70%) |
Jul 10, 2023 | 65.42 | 65.77 | 64.72 | 64.96 | 1,688,497 | -0.19(-0.30%) |
Jul 07, 2023 | 66.15 | 66.24 | 65.13 | 65.16 | 1,909,533 | -1.15(-1.74%) |
Jul 06, 2023 | 66.20 | 66.53 | 65.83 | 66.31 | 2,302,271 | -0.02(-0.03%) |
Jul 05, 2023 | 66.24 | 66.61 | 65.90 | 66.33 | 2,129,251 | -0.15(-0.22%) |
Jul 03, 2023 | 65.16 | 66.48 | 64.89 | 66.48 | 1,430,343 | +1.12(+1.71%) |
Jun 30, 2023 | 64.93 | 65.57 | 64.81 | 65.36 | 2,418,390 | +0.56(+0.87%) |
Jun 29, 2023 | 63.37 | 64.83 | 63.15 | 64.80 | 3,066,843 | +1.23(+1.94%) |
Jun 28, 2023 | 63.47 | 63.66 | 62.41 | 63.57 | 4,953,271 | -1.12(-1.72%) |
Jun 27, 2023 | 66.04 | 66.33 | 64.58 | 64.68 | 3,796,928 | +1.07(+1.68%) |
Jun 26, 2023 | 63.03 | 63.65 | 62.24 | 63.62 | 2,220,078 | +0.43(+0.68%) |
Jun 23, 2023 | 63.93 | 64.11 | 63.14 | 63.19 | 4,849,266 | -0.38(-0.59%) |
Jun 22, 2023 | 63.73 | 63.86 | 63.40 | 63.57 | 3,364,539 | +0.30(+0.48%) |
Jun 21, 2023 | 63.60 | 63.82 | 63.02 | 63.27 | 3,138,732 | -0.31(-0.49%) |
Jun 20, 2023 | 64.31 | 64.32 | 63.57 | 63.58 | 2,148,697 | -0.71(-1.10%) |
Jun 16, 2023 | 63.68 | 64.34 | 63.68 | 64.29 | 4,037,602 | +0.34(+0.53%) |