Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 51.89 | 52.73 | 51.78 | 52.42 | 4,086,123 | +0.36(+0.69%) |
Jun 05, 2024 | 52.56 | 52.56 | 51.84 | 52.06 | 3,322,261 | -0.45(-0.85%) |
Jun 04, 2024 | 52.85 | 52.90 | 52.43 | 52.51 | 2,155,189 | -0.50(-0.94%) |
Jun 03, 2024 | 54.14 | 54.44 | 52.67 | 53.01 | 3,122,408 | -1.35(-2.48%) |
May 31, 2024 | 52.98 | 54.62 | 52.54 | 54.35 | 3,855,932 | +1.58(+2.99%) |
May 30, 2024 | 52.68 | 52.98 | 52.43 | 52.78 | 2,415,240 | +0.20(+0.38%) |
May 29, 2024 | 52.21 | 53.52 | 52.16 | 52.58 | 2,841,409 | +0.06(+0.11%) |
May 28, 2024 | 52.71 | 53.66 | 52.49 | 52.52 | 2,649,290 | -0.54(-1.01%) |
May 24, 2024 | 53.60 | 53.81 | 52.92 | 53.05 | 1,374,878 | -0.22(-0.41%) |
May 23, 2024 | 53.87 | 54.17 | 53.10 | 53.27 | 1,503,759 | -0.75(-1.40%) |
May 22, 2024 | 54.48 | 54.86 | 54.01 | 54.03 | 1,287,774 | -0.67(-1.23%) |
May 21, 2024 | 54.84 | 55.08 | 54.48 | 54.70 | 1,315,230 | -0.05(-0.09%) |
May 20, 2024 | 56.33 | 56.33 | 54.55 | 54.75 | 2,125,658 | -1.25(-2.23%) |
May 17, 2024 | 57.10 | 57.10 | 55.84 | 56.00 | 1,497,252 | -0.97(-1.71%) |
May 16, 2024 | 56.48 | 57.16 | 56.41 | 56.97 | 2,135,617 | +0.53(+0.93%) |
May 15, 2024 | 57.84 | 57.90 | 56.38 | 56.45 | 2,122,919 | -1.21(-2.10%) |
May 14, 2024 | 58.33 | 58.46 | 57.33 | 57.66 | 2,277,621 | -0.61(-1.06%) |
May 13, 2024 | 58.60 | 58.89 | 58.22 | 58.27 | 1,887,979 | -0.29(-0.49%) |
May 10, 2024 | 58.33 | 58.93 | 58.27 | 58.56 | 1,628,941 | +0.24(+0.41%) |
May 09, 2024 | 57.79 | 58.38 | 57.78 | 58.32 | 1,470,041 | +0.60(+1.03%) |
May 08, 2024 | 57.96 | 58.48 | 57.48 | 57.73 | 1,831,235 | -0.06(-0.10%) |
May 07, 2024 | 57.19 | 57.94 | 56.99 | 57.78 | 2,879,194 | +0.99(+1.75%) |
May 06, 2024 | 57.68 | 57.80 | 56.54 | 56.79 | 2,361,982 | -0.58(-1.00%) |
May 03, 2024 | 57.48 | 58.22 | 57.24 | 57.37 | 2,071,963 | +0.05(+0.09%) |
May 02, 2024 | 56.66 | 58.30 | 56.64 | 57.32 | 2,815,851 | +0.71(+1.26%) |
May 01, 2024 | 56.38 | 58.07 | 56.29 | 56.60 | 2,864,511 | -0.18(-0.31%) |
Apr 30, 2024 | 61.98 | 62.42 | 56.78 | 56.78 | 6,020,565 | -6.25(-9.91%) |
Apr 29, 2024 | 62.22 | 63.66 | 62.21 | 63.03 | 2,578,889 | +1.01(+1.63%) |
Apr 26, 2024 | 62.54 | 62.75 | 61.99 | 62.02 | 1,416,409 | -0.28(-0.45%) |
Apr 25, 2024 | 62.88 | 62.88 | 61.80 | 62.30 | 1,806,666 | -0.87(-1.38%) |
Apr 24, 2024 | 61.91 | 63.65 | 61.19 | 63.17 | 2,465,009 | -0.48(-0.75%) |
Apr 23, 2024 | 63.40 | 64.28 | 63.12 | 63.65 | 2,051,321 | -0.34(-0.53%) |
Apr 22, 2024 | 63.90 | 64.69 | 63.50 | 63.98 | 1,673,403 | +0.29(+0.45%) |
Apr 19, 2024 | 63.48 | 64.20 | 63.18 | 63.70 | 1,365,054 | +0.35(+0.55%) |
Apr 18, 2024 | 63.40 | 63.79 | 62.95 | 63.35 | 1,520,214 | +0.34(+0.54%) |
Apr 17, 2024 | 63.11 | 63.81 | 62.83 | 63.01 | 1,832,345 | +0.28(+0.44%) |
Apr 16, 2024 | 64.09 | 64.26 | 62.64 | 62.73 | 2,208,799 | -1.50(-2.33%) |
Apr 15, 2024 | 66.31 | 66.31 | 64.15 | 64.23 | 1,943,138 | -1.56(-2.37%) |
Apr 12, 2024 | 66.98 | 67.11 | 65.54 | 65.79 | 1,349,260 | -1.46(-2.17%) |
Apr 11, 2024 | 67.17 | 67.58 | 66.51 | 67.25 | 1,451,707 | +0.35(+0.52%) |
Apr 10, 2024 | 66.20 | 67.26 | 66.04 | 66.90 | 1,807,554 | +0.13(+0.19%) |
Apr 09, 2024 | 68.60 | 68.60 | 66.34 | 66.77 | 2,364,509 | +0.69(+1.05%) |
Apr 08, 2024 | 66.67 | 66.78 | 66.03 | 66.08 | 1,514,901 | -0.71(-1.07%) |
Apr 05, 2024 | 66.86 | 67.03 | 66.45 | 66.79 | 1,232,428 | -0.03(-0.04%) |
Apr 04, 2024 | 67.86 | 67.86 | 66.41 | 66.82 | 1,382,311 | -0.75(-1.12%) |
Apr 03, 2024 | 67.58 | 67.76 | 67.30 | 67.57 | 1,441,650 | -0.05(-0.07%) |
Apr 02, 2024 | 66.79 | 67.68 | 66.79 | 67.62 | 1,956,896 | +0.85(+1.28%) |
Apr 01, 2024 | 66.41 | 66.95 | 66.30 | 66.77 | 1,195,131 | +0.08(+0.12%) |
Mar 28, 2024 | 67.01 | 66.59 | 66.38 | 66.69 | 1,199,974 | -0.09(-0.13%) |
Mar 27, 2024 | 66.64 | 67.04 | 66.45 | 66.78 | 1,266,433 | +0.44(+0.66%) |
Mar 26, 2024 | 67.35 | 67.67 | 66.34 | 66.34 | 1,589,770 | -0.76(-1.14%) |
Mar 25, 2024 | 66.84 | 67.23 | 66.58 | 67.11 | 1,405,441 | +0.51(+0.76%) |
Mar 22, 2024 | 66.68 | 67.08 | 66.38 | 66.60 | 1,015,621 | +0.09(+0.13%) |
Mar 21, 2024 | 66.11 | 66.88 | 65.67 | 66.51 | 1,173,356 | +0.23(+0.34%) |
Mar 20, 2024 | 67.42 | 67.53 | 66.08 | 66.28 | 1,556,579 | -1.15(-1.71%) |
Mar 19, 2024 | 67.02 | 67.44 | 66.76 | 67.43 | 1,712,117 | +0.55(+0.82%) |
Mar 18, 2024 | 66.62 | 67.25 | 66.43 | 66.89 | 1,661,023 | -0.02(-0.03%) |
Mar 15, 2024 | 64.97 | 67.01 | 64.97 | 66.91 | 4,470,195 | +1.53(+2.34%) |
Mar 14, 2024 | 65.35 | 66.00 | 64.80 | 65.38 | 2,554,909 | -0.28(-0.42%) |
Mar 13, 2024 | 65.45 | 65.96 | 65.29 | 65.66 | 1,778,803 | +0.63(+0.98%) |
Mar 12, 2024 | 65.28 | 65.82 | 64.62 | 65.02 | 1,297,594 | -0.38(-0.58%) |
Mar 11, 2024 | 64.19 | 66.07 | 64.09 | 65.40 | 2,103,254 | +1.38(+2.15%) |
Mar 08, 2024 | 63.54 | 64.19 | 63.18 | 64.02 | 1,656,163 | +0.54(+0.84%) |
Mar 07, 2024 | 62.48 | 63.57 | 62.25 | 63.49 | 1,724,301 | +1.24(+1.99%) |
Mar 06, 2024 | 62.94 | 63.18 | 61.74 | 62.25 | 1,673,300 | -0.24(-0.38%) |
Mar 05, 2024 | 62.06 | 63.14 | 62.01 | 62.49 | 1,508,352 | +0.66(+1.07%) |
Mar 04, 2024 | 61.25 | 62.00 | 61.25 | 61.82 | 1,264,304 | +0.21(+0.34%) |
Mar 01, 2024 | 61.86 | 62.07 | 61.01 | 61.61 | 1,202,893 | -0.29(-0.46%) |
Feb 29, 2024 | 62.04 | 62.46 | 61.66 | 61.90 | 2,351,435 | -0.03(-0.05%) |
Feb 28, 2024 | 61.90 | 62.04 | 61.49 | 61.93 | 1,309,177 | +0.13(+0.21%) |
Feb 27, 2024 | 61.73 | 62.29 | 61.37 | 61.80 | 1,093,527 | +0.02(+0.03%) |
Feb 26, 2024 | 61.39 | 62.24 | 61.38 | 61.78 | 1,045,247 | +0.25(+0.40%) |
Feb 23, 2024 | 61.56 | 62.07 | 61.25 | 61.54 | 1,411,076 | -0.17(-0.27%) |
Feb 22, 2024 | 61.05 | 61.89 | 60.65 | 61.70 | 1,639,157 | +0.19(+0.30%) |
Feb 21, 2024 | 62.01 | 62.37 | 61.22 | 61.52 | 1,380,735 | -0.25(-0.40%) |
Feb 20, 2024 | 61.34 | 62.44 | 61.20 | 61.76 | 2,039,862 | +0.56(+0.92%) |
Feb 16, 2024 | 60.92 | 61.33 | 60.51 | 61.20 | 1,481,433 | +0.08(+0.13%) |
Feb 15, 2024 | 60.74 | 61.47 | 60.65 | 61.12 | 1,562,374 | +0.62(+1.03%) |
Feb 14, 2024 | 61.02 | 61.20 | 59.76 | 60.50 | 2,142,069 | +0.15(+0.24%) |
Feb 13, 2024 | 61.55 | 61.78 | 58.87 | 60.35 | 4,628,009 | -0.81(-1.32%) |
Feb 12, 2024 | 59.33 | 61.18 | 59.29 | 61.16 | 4,154,640 | +1.85(+3.12%) |
Feb 09, 2024 | 59.09 | 59.32 | 58.46 | 59.31 | 2,167,119 | -0.03(-0.05%) |
Feb 08, 2024 | 58.82 | 59.39 | 58.30 | 59.34 | 2,452,034 | +0.52(+0.89%) |
Feb 07, 2024 | 59.18 | 59.56 | 58.00 | 58.82 | 4,251,643 | -1.54(-2.55%) |
Feb 06, 2024 | 60.33 | 61.09 | 60.24 | 60.35 | 2,350,111 | +0.01(+0.02%) |
Feb 05, 2024 | 60.48 | 60.77 | 60.16 | 60.34 | 1,370,571 | -0.78(-1.27%) |
Feb 02, 2024 | 62.05 | 62.16 | 60.86 | 61.12 | 1,380,603 | -1.02(-1.65%) |
Feb 01, 2024 | 60.88 | 62.23 | 60.80 | 62.15 | 1,362,760 | +1.30(+2.14%) |
Jan 31, 2024 | 62.18 | 62.40 | 60.53 | 60.85 | 1,203,644 | -1.06(-1.72%) |
Jan 30, 2024 | 62.41 | 62.60 | 61.75 | 61.91 | 1,230,393 | -0.51(-0.82%) |
Jan 29, 2024 | 61.88 | 62.51 | 61.37 | 62.42 | 1,208,837 | +0.64(+1.04%) |
Jan 26, 2024 | 62.19 | 62.53 | 61.54 | 61.78 | 1,035,330 | -0.14(-0.22%) |
Jan 25, 2024 | 60.57 | 61.94 | 60.43 | 61.92 | 1,589,778 | +1.74(+2.90%) |
Jan 24, 2024 | 61.63 | 61.68 | 60.06 | 60.18 | 1,676,601 | -1.42(-2.30%) |
Jan 23, 2024 | 61.63 | 61.93 | 61.33 | 61.60 | 1,143,061 | -0.18(-0.29%) |
Jan 22, 2024 | 61.34 | 62.11 | 61.31 | 61.77 | 1,207,220 | +0.24(+0.38%) |
Jan 19, 2024 | 62.11 | 62.11 | 61.10 | 61.54 | 1,239,652 | -0.33(-0.54%) |
Jan 18, 2024 | 62.27 | 62.39 | 61.47 | 61.87 | 1,008,567 | -0.42(-0.68%) |
Jan 17, 2024 | 62.09 | 62.43 | 61.85 | 62.29 | 1,148,128 | +0.08(+0.13%) |
Jan 16, 2024 | 62.54 | 62.74 | 61.74 | 62.22 | 1,100,636 | -0.02(-0.03%) |
Jan 12, 2024 | 62.83 | 63.03 | 62.16 | 62.24 | 1,058,060 | -0.49(-0.78%) |
Jan 11, 2024 | 62.34 | 62.80 | 62.09 | 62.73 | 1,301,252 | +0.14(+0.22%) |
Jan 10, 2024 | 61.76 | 62.70 | 61.67 | 62.59 | 1,765,309 | +0.75(+1.21%) |
Jan 09, 2024 | 61.25 | 61.86 | 60.91 | 61.84 | 1,937,620 | +0.49(+0.80%) |
Jan 08, 2024 | 60.57 | 61.35 | 60.37 | 61.35 | 1,340,064 | +0.78(+1.28%) |
Jan 05, 2024 | 60.40 | 60.99 | 60.07 | 60.57 | 1,695,358 | +0.20(+0.33%) |
Jan 04, 2024 | 61.02 | 61.20 | 60.33 | 60.37 | 1,216,224 | -0.72(-1.18%) |
Jan 03, 2024 | 61.19 | 61.46 | 60.63 | 61.09 | 1,362,364 | -0.03(-0.05%) |
Jan 02, 2024 | 60.15 | 61.46 | 60.11 | 61.12 | 1,295,041 | +0.85(+1.41%) |
Dec 29, 2023 | 60.13 | 60.45 | 60.00 | 60.28 | 788,297 | -0.04(-0.07%) |
Dec 28, 2023 | 60.02 | 60.41 | 59.97 | 60.32 | 752,680 | +0.13(+0.21%) |
Dec 27, 2023 | 59.94 | 60.46 | 59.94 | 60.19 | 767,736 | -0.04(-0.07%) |
Dec 26, 2023 | 60.28 | 60.56 | 60.19 | 60.23 | 1,064,061 | -0.20(-0.33%) |
Dec 22, 2023 | 60.41 | 61.13 | 60.19 | 60.42 | 769,179 | +0.32(+0.52%) |
Dec 21, 2023 | 60.63 | 60.93 | 59.69 | 60.11 | 1,062,885 | -0.22(-0.36%) |
Dec 20, 2023 | 61.13 | 61.13 | 60.27 | 60.33 | 1,205,196 | -1.05(-1.72%) |
Dec 19, 2023 | 61.09 | 61.64 | 60.96 | 61.38 | 1,355,107 | +0.39(+0.65%) |
Dec 18, 2023 | 61.18 | 61.58 | 60.84 | 60.98 | 1,857,523 | +0.13(+0.21%) |
Dec 15, 2023 | 61.67 | 61.67 | 60.41 | 60.86 | 5,141,223 | -1.23(-1.98%) |
Dec 14, 2023 | 63.12 | 63.30 | 61.91 | 62.09 | 2,211,813 | -1.17(-1.85%) |
Dec 13, 2023 | 62.54 | 63.32 | 62.03 | 63.26 | 1,399,708 | +0.78(+1.25%) |
Dec 12, 2023 | 62.12 | 62.62 | 61.94 | 62.48 | 2,128,966 | +0.57(+0.92%) |
Dec 11, 2023 | 61.42 | 61.93 | 61.04 | 61.91 | 1,120,344 | +0.55(+0.90%) |
Dec 08, 2023 | 61.14 | 61.68 | 61.14 | 61.36 | 1,184,378 | +0.18(+0.29%) |
Dec 07, 2023 | 61.07 | 61.21 | 60.56 | 61.18 | 1,143,754 | +0.23(+0.37%) |
Dec 06, 2023 | 60.85 | 61.30 | 60.66 | 60.96 | 1,595,747 | -0.14(-0.23%) |
Dec 05, 2023 | 61.40 | 61.46 | 60.89 | 61.09 | 1,626,334 | -0.24(-0.39%) |
Dec 04, 2023 | 60.60 | 62.26 | 60.49 | 61.33 | 2,157,100 | +0.34(+0.57%) |
Dec 01, 2023 | 60.67 | 61.30 | 60.48 | 60.98 | 1,399,754 | +0.38(+0.63%) |
Nov 30, 2023 | 59.07 | 60.65 | 58.94 | 60.60 | 2,686,950 | +1.82(+3.10%) |
Nov 29, 2023 | 58.88 | 59.02 | 58.52 | 58.78 | 1,304,928 | -0.18(-0.30%) |
Nov 28, 2023 | 59.05 | 59.25 | 58.82 | 58.96 | 1,158,163 | +0.04(+0.07%) |
Nov 27, 2023 | 58.58 | 58.98 | 58.36 | 58.92 | 1,713,469 | +0.24(+0.42%) |
Nov 24, 2023 | 58.63 | 58.93 | 58.56 | 58.67 | 434,649 | -0.01(-0.02%) |
Nov 22, 2023 | 58.51 | 58.78 | 58.26 | 58.68 | 1,184,664 | +0.38(+0.65%) |
Nov 21, 2023 | 57.70 | 58.39 | 57.38 | 58.30 | 1,402,584 | +0.60(+1.03%) |
Nov 20, 2023 | 57.78 | 58.24 | 57.62 | 57.70 | 928,734 | -0.37(-0.64%) |
Nov 17, 2023 | 57.80 | 58.10 | 57.40 | 58.07 | 1,324,815 | +0.38(+0.66%) |
Nov 16, 2023 | 58.38 | 58.59 | 57.56 | 57.69 | 1,494,721 | -0.71(-1.22%) |
Nov 15, 2023 | 58.44 | 58.65 | 57.96 | 58.41 | 1,462,335 | -0.02(-0.03%) |
Nov 14, 2023 | 57.94 | 58.52 | 57.78 | 58.43 | 1,391,816 | +1.20(+2.10%) |
Nov 13, 2023 | 57.16 | 57.65 | 56.92 | 57.22 | 1,371,354 | -0.45(-0.78%) |
Nov 10, 2023 | 56.75 | 57.74 | 56.75 | 57.67 | 1,828,048 | +0.77(+1.36%) |
Nov 09, 2023 | 57.80 | 58.12 | 56.88 | 56.90 | 1,683,239 | -0.79(-1.37%) |
Nov 08, 2023 | 58.21 | 58.29 | 57.47 | 57.69 | 1,797,800 | -0.12(-0.20%) |
Nov 07, 2023 | 57.98 | 58.26 | 57.54 | 57.81 | 1,095,931 | -0.28(-0.49%) |
Nov 06, 2023 | 57.57 | 58.54 | 57.57 | 58.09 | 1,397,260 | +0.36(+0.63%) |
Nov 03, 2023 | 57.56 | 58.61 | 57.23 | 57.73 | 2,305,455 | +1.17(+2.08%) |
Nov 02, 2023 | 57.71 | 57.71 | 54.44 | 56.56 | 3,877,661 | -0.36(-0.64%) |
Nov 01, 2023 | 56.64 | 57.22 | 56.18 | 56.92 | 2,374,474 | +0.42(+0.74%) |
Oct 31, 2023 | 56.09 | 56.80 | 55.99 | 56.50 | 2,307,506 | +0.71(+1.28%) |
Oct 30, 2023 | 55.95 | 56.29 | 55.62 | 55.79 | 1,972,274 | +0.28(+0.51%) |
Oct 27, 2023 | 56.50 | 56.98 | 55.26 | 55.50 | 1,284,078 | -1.22(-2.16%) |
Oct 26, 2023 | 56.85 | 57.30 | 56.58 | 56.73 | 1,280,844 | +0.31(+0.55%) |
Oct 25, 2023 | 57.02 | 57.15 | 56.26 | 56.41 | 1,555,699 | -0.62(-1.08%) |
Oct 24, 2023 | 56.46 | 57.37 | 56.12 | 57.03 | 1,018,738 | +0.67(+1.20%) |
Oct 23, 2023 | 57.18 | 57.18 | 56.21 | 56.35 | 1,407,747 | -1.03(-1.79%) |
Oct 20, 2023 | 57.34 | 57.77 | 57.25 | 57.38 | 1,223,412 | +0.32(+0.57%) |
Oct 19, 2023 | 58.04 | 58.07 | 56.86 | 57.06 | 1,531,605 | -0.92(-1.59%) |
Oct 18, 2023 | 57.65 | 58.72 | 57.43 | 57.98 | 1,423,209 | +0.14(+0.24%) |
Oct 17, 2023 | 57.64 | 58.13 | 57.30 | 57.84 | 1,431,585 | -0.12(-0.20%) |
Oct 16, 2023 | 57.66 | 58.20 | 57.46 | 57.96 | 1,172,636 | +0.60(+1.04%) |
Oct 13, 2023 | 56.79 | 57.72 | 56.73 | 57.36 | 1,299,104 | +0.58(+1.02%) |
Oct 12, 2023 | 58.77 | 58.80 | 56.08 | 56.78 | 2,247,926 | -1.95(-3.31%) |
Oct 11, 2023 | 58.78 | 59.38 | 58.39 | 58.73 | 1,151,529 | -0.11(-0.18%) |
Oct 10, 2023 | 58.49 | 59.25 | 58.07 | 58.84 | 1,957,486 | +1.01(+1.74%) |
Oct 09, 2023 | 57.56 | 58.26 | 56.94 | 57.83 | 1,686,612 | -0.07(-0.12%) |
Oct 06, 2023 | 57.49 | 58.15 | 56.21 | 57.90 | 2,754,781 | +0.14(+0.24%) |
Oct 05, 2023 | 61.39 | 61.56 | 57.51 | 57.76 | 3,602,262 | -3.88(-6.30%) |
Oct 04, 2023 | 62.31 | 62.44 | 60.70 | 61.64 | 2,725,287 | +0.99(+1.63%) |
Oct 03, 2023 | 61.07 | 61.54 | 59.95 | 60.66 | 832,778 | -0.58(-0.94%) |
Oct 02, 2023 | 62.12 | 62.44 | 60.88 | 61.23 | 1,600,231 | -0.96(-1.54%) |
Sep 29, 2023 | 61.38 | 62.45 | 61.30 | 62.19 | 1,925,607 | +0.96(+1.57%) |
Sep 28, 2023 | 61.23 | 61.50 | 60.82 | 61.23 | 967,489 | +0.20(+0.32%) |
Sep 27, 2023 | 61.58 | 61.70 | 60.56 | 61.04 | 1,475,328 | -0.62(-1.00%) |
Sep 26, 2023 | 61.15 | 62.02 | 61.06 | 61.65 | 1,242,921 | +0.10(+0.16%) |
Sep 25, 2023 | 61.76 | 61.60 | 61.24 | 61.56 | 772,498 | -0.45(-0.73%) |
Sep 22, 2023 | 62.89 | 63.09 | 61.99 | 62.01 | 1,280,833 | -0.75(-1.20%) |
Sep 21, 2023 | 63.32 | 63.43 | 62.69 | 62.76 | 1,330,830 | -0.59(-0.93%) |
Sep 20, 2023 | 62.92 | 63.87 | 62.64 | 63.35 | 1,368,628 | +0.90(+1.44%) |
Sep 19, 2023 | 63.06 | 63.37 | 62.35 | 62.45 | 1,073,690 | -0.56(-0.88%) |
Sep 18, 2023 | 62.45 | 63.10 | 62.24 | 63.00 | 1,083,684 | +0.81(+1.31%) |
Sep 15, 2023 | 62.18 | 62.72 | 62.14 | 62.19 | 2,111,274 | -0.20(-0.31%) |
Sep 14, 2023 | 62.02 | 62.66 | 61.86 | 62.39 | 1,496,767 | +0.55(+0.89%) |
Sep 13, 2023 | 62.89 | 63.03 | 61.83 | 61.84 | 1,238,716 | -0.84(-1.34%) |
Sep 12, 2023 | 63.49 | 63.49 | 62.52 | 62.68 | 1,383,274 | -0.67(-1.07%) |
Sep 11, 2023 | 62.60 | 63.77 | 62.57 | 63.36 | 1,642,000 | +1.11(+1.79%) |
Sep 08, 2023 | 61.76 | 62.27 | 61.73 | 62.24 | 895,899 | +0.56(+0.90%) |
Sep 07, 2023 | 60.86 | 61.83 | 60.86 | 61.68 | 1,749,669 | +1.02(+1.68%) |
Sep 06, 2023 | 60.94 | 60.98 | 60.49 | 60.67 | 2,208,105 | -0.24(-0.40%) |
Sep 05, 2023 | 61.28 | 61.28 | 60.66 | 60.91 | 1,369,862 | -0.62(-1.00%) |
Sep 01, 2023 | 62.17 | 62.59 | 61.39 | 61.53 | 1,409,082 | -0.57(-0.91%) |
Aug 31, 2023 | 61.44 | 62.48 | 61.43 | 62.09 | 1,775,951 | +0.80(+1.31%) |
Aug 30, 2023 | 61.47 | 61.63 | 61.18 | 61.29 | 1,197,644 | -0.19(-0.32%) |
Aug 29, 2023 | 61.27 | 61.54 | 60.76 | 61.49 | 1,152,196 | +0.38(+0.62%) |
Aug 28, 2023 | 61.25 | 61.78 | 60.85 | 61.11 | 1,756,355 | +0.04(+0.06%) |
Aug 25, 2023 | 60.89 | 61.16 | 60.51 | 61.07 | 1,076,724 | +0.30(+0.50%) |
Aug 24, 2023 | 61.04 | 61.63 | 60.69 | 60.77 | 1,241,800 | -0.26(-0.43%) |
Aug 23, 2023 | 60.96 | 61.38 | 60.58 | 61.03 | 1,335,845 | +0.34(+0.56%) |
Aug 22, 2023 | 60.93 | 61.11 | 60.28 | 60.69 | 1,188,661 | -0.31(-0.51%) |
Aug 21, 2023 | 61.22 | 61.37 | 60.57 | 61.00 | 1,015,009 | -0.24(-0.40%) |
Aug 18, 2023 | 60.24 | 61.29 | 60.21 | 61.24 | 1,799,408 | +0.84(+1.38%) |
Aug 17, 2023 | 60.63 | 60.93 | 60.39 | 60.41 | 1,323,290 | -0.27(-0.45%) |
Aug 16, 2023 | 61.81 | 61.92 | 60.57 | 60.68 | 1,568,239 | -1.17(-1.89%) |
Aug 15, 2023 | 62.40 | 62.54 | 61.71 | 61.85 | 1,429,918 | -0.81(-1.29%) |
Aug 14, 2023 | 62.55 | 62.95 | 62.41 | 62.65 | 1,190,815 | +0.25(+0.40%) |
Aug 11, 2023 | 62.35 | 62.47 | 61.96 | 62.40 | 1,415,266 | -0.10(-0.16%) |
Aug 10, 2023 | 62.67 | 63.08 | 62.21 | 62.50 | 1,338,322 | -0.28(-0.45%) |
Aug 09, 2023 | 63.24 | 63.35 | 62.10 | 62.78 | 1,502,539 | -0.23(-0.37%) |
Aug 08, 2023 | 63.32 | 63.44 | 62.04 | 63.01 | 1,791,677 | -0.17(-0.26%) |
Aug 07, 2023 | 63.64 | 63.83 | 62.80 | 63.18 | 1,538,052 | -0.28(-0.44%) |
Aug 04, 2023 | 63.48 | 64.63 | 63.34 | 63.46 | 2,077,567 | +0.18(+0.29%) |
Aug 03, 2023 | 65.15 | 65.25 | 63.18 | 63.27 | 2,641,388 | -2.15(-3.28%) |
Aug 02, 2023 | 64.42 | 66.69 | 64.13 | 65.42 | 3,899,263 | +0.79(+1.22%) |
Aug 01, 2023 | 63.30 | 65.58 | 62.23 | 64.64 | 6,261,139 | -3.16(-4.66%) |
Jul 31, 2023 | 68.12 | 68.41 | 67.24 | 67.79 | 3,382,049 | -0.76(-1.11%) |
Jul 28, 2023 | 67.93 | 68.88 | 67.64 | 68.55 | 3,927,497 | +1.25(+1.86%) |
Jul 27, 2023 | 68.68 | 68.72 | 66.75 | 67.30 | 2,004,456 | -1.20(-1.74%) |
Jul 26, 2023 | 68.67 | 68.89 | 68.07 | 68.49 | 1,348,867 | -0.17(-0.25%) |
Jul 25, 2023 | 67.81 | 68.73 | 67.36 | 68.67 | 1,764,485 | +0.80(+1.17%) |
Jul 24, 2023 | 67.97 | 68.70 | 67.80 | 67.87 | 1,082,371 | -0.10(-0.14%) |
Jul 21, 2023 | 68.21 | 68.50 | 67.88 | 67.97 | 1,175,386 | -0.11(-0.16%) |
Jul 20, 2023 | 67.40 | 68.23 | 67.34 | 68.07 | 1,394,573 | +0.86(+1.27%) |
Jul 19, 2023 | 66.33 | 67.33 | 66.13 | 67.22 | 1,878,710 | +1.24(+1.89%) |
Jul 18, 2023 | 66.47 | 67.09 | 65.65 | 65.98 | 1,836,778 | -0.09(-0.13%) |
Jul 17, 2023 | 65.36 | 66.07 | 64.91 | 66.06 | 2,783,342 | +0.69(+1.06%) |
Jul 14, 2023 | 64.79 | 65.44 | 64.62 | 65.37 | 1,584,940 | +0.56(+0.87%) |
Jul 13, 2023 | 64.05 | 64.96 | 64.05 | 64.81 | 3,173,862 | +0.69(+1.08%) |
Jul 12, 2023 | 62.79 | 64.15 | 62.68 | 64.12 | 3,226,480 | +1.51(+2.41%) |
Jul 11, 2023 | 63.78 | 63.87 | 61.93 | 62.61 | 2,796,531 | -1.06(-1.66%) |
Jul 10, 2023 | 63.93 | 64.08 | 63.44 | 63.67 | 1,487,026 | -0.38(-0.59%) |
Jul 07, 2023 | 64.13 | 64.48 | 63.92 | 64.05 | 1,954,055 | -0.17(-0.26%) |
Jul 06, 2023 | 64.63 | 64.63 | 64.08 | 64.22 | 2,110,894 | -0.53(-0.83%) |
Jul 05, 2023 | 64.48 | 64.92 | 64.37 | 64.75 | 2,154,405 | +0.03(+0.04%) |