Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 63.64 | 64.62 | 64.59 | 64.58 | 710,688 | +0.95(+1.49%) |
Mar 27, 2024 | 63.08 | 63.87 | 62.66 | 63.63 | 653,626 | +1.30(+2.09%) |
Mar 26, 2024 | 63.74 | 63.74 | 62.16 | 62.33 | 532,256 | -0.98(-1.55%) |
Mar 25, 2024 | 62.99 | 63.80 | 62.83 | 63.31 | 363,798 | +0.02(+0.03%) |
Mar 22, 2024 | 63.18 | 64.46 | 63.06 | 63.29 | 844,941 | -0.04(-0.06%) |
Mar 21, 2024 | 63.11 | 64.83 | 63.11 | 63.33 | 869,993 | +0.25(+0.40%) |
Mar 20, 2024 | 63.63 | 64.67 | 62.86 | 63.08 | 1,264,187 | -1.20(-1.87%) |
Mar 19, 2024 | 63.28 | 65.61 | 62.90 | 64.28 | 740,643 | +0.29(+0.45%) |
Mar 18, 2024 | 64.61 | 65.50 | 63.89 | 63.99 | 1,321,768 | -1.64(-2.50%) |
Mar 15, 2024 | 65.92 | 67.32 | 64.99 | 65.63 | 11,261,484 | -0.88(-1.32%) |
Mar 14, 2024 | 67.80 | 68.54 | 66.12 | 66.51 | 1,427,388 | -1.52(-2.23%) |
Mar 13, 2024 | 68.50 | 69.31 | 67.85 | 68.03 | 1,523,173 | -0.62(-0.90%) |
Mar 12, 2024 | 67.13 | 68.75 | 66.61 | 68.65 | 1,761,693 | +1.51(+2.25%) |
Mar 11, 2024 | 66.67 | 67.42 | 65.73 | 67.14 | 1,370,912 | +0.13(+0.19%) |
Mar 08, 2024 | 66.87 | 67.81 | 66.24 | 67.01 | 1,297,101 | +0.87(+1.32%) |
Mar 07, 2024 | 66.11 | 67.21 | 65.85 | 66.14 | 1,511,727 | +0.36(+0.55%) |
Mar 06, 2024 | 64.45 | 66.11 | 64.06 | 65.78 | 1,611,666 | +3.20(+5.11%) |
Mar 05, 2024 | 66.45 | 66.45 | 61.76 | 62.58 | 1,613,023 | -2.77(-4.24%) |
Mar 04, 2024 | 61.52 | 65.64 | 61.01 | 65.35 | 3,329,345 | +6.64(+11.31%) |
Mar 01, 2024 | 57.01 | 58.81 | 56.63 | 58.71 | 526,822 | +1.98(+3.49%) |
Feb 29, 2024 | 57.50 | 57.68 | 56.17 | 56.73 | 611,245 | +0.04(+0.07%) |
Feb 28, 2024 | 56.56 | 57.00 | 56.36 | 56.69 | 276,898 | -0.37(-0.65%) |
Feb 27, 2024 | 57.31 | 57.50 | 56.46 | 57.06 | 464,074 | +0.22(+0.39%) |
Feb 26, 2024 | 56.40 | 57.38 | 56.12 | 56.84 | 385,133 | +0.15(+0.26%) |
Feb 23, 2024 | 56.74 | 57.09 | 56.32 | 56.69 | 322,589 | -0.03(-0.05%) |
Feb 22, 2024 | 56.75 | 57.20 | 56.06 | 56.72 | 463,595 | +0.45(+0.80%) |
Feb 21, 2024 | 56.15 | 56.82 | 55.49 | 56.27 | 864,662 | -1.18(-2.05%) |
Feb 20, 2024 | 56.65 | 57.69 | 56.64 | 57.45 | 604,686 | -0.16(-0.28%) |
Feb 16, 2024 | 59.74 | 59.74 | 57.55 | 57.61 | 519,120 | -2.51(-4.17%) |
Feb 15, 2024 | 59.55 | 60.15 | 57.72 | 60.12 | 683,926 | +1.55(+2.65%) |
Feb 14, 2024 | 53.25 | 61.14 | 53.25 | 58.57 | 2,358,157 | +0.27(+0.46%) |
Feb 13, 2024 | 57.96 | 59.52 | 57.41 | 58.30 | 1,613,544 | -2.54(-4.17%) |
Feb 12, 2024 | 62.07 | 62.56 | 60.64 | 60.84 | 823,313 | -1.10(-1.78%) |
Feb 09, 2024 | 62.43 | 62.71 | 61.25 | 61.94 | 468,093 | +0.19(+0.31%) |
Feb 08, 2024 | 60.20 | 61.77 | 59.41 | 61.75 | 682,876 | +1.51(+2.51%) |
Feb 07, 2024 | 60.12 | 60.62 | 59.35 | 60.24 | 599,415 | +0.33(+0.55%) |
Feb 06, 2024 | 58.52 | 60.32 | 58.11 | 59.91 | 531,274 | +1.50(+2.57%) |
Feb 05, 2024 | 59.71 | 60.00 | 57.94 | 58.41 | 428,366 | -1.89(-3.13%) |
Feb 02, 2024 | 59.44 | 60.55 | 59.23 | 60.30 | 336,282 | -0.23(-0.38%) |
Feb 01, 2024 | 58.95 | 60.66 | 58.89 | 60.53 | 842,015 | +1.85(+3.15%) |
Jan 31, 2024 | 60.21 | 61.19 | 58.39 | 58.68 | 508,930 | -1.29(-2.15%) |
Jan 30, 2024 | 62.07 | 62.28 | 59.97 | 59.97 | 314,892 | -2.32(-3.72%) |
Jan 29, 2024 | 59.86 | 62.38 | 59.86 | 62.29 | 299,585 | +2.34(+3.90%) |
Jan 26, 2024 | 60.63 | 60.95 | 59.81 | 59.95 | 518,087 | -0.15(-0.25%) |
Jan 25, 2024 | 61.55 | 61.94 | 59.93 | 60.10 | 528,127 | -0.45(-0.74%) |
Jan 24, 2024 | 62.37 | 62.37 | 60.49 | 60.55 | 369,182 | -0.78(-1.27%) |
Jan 23, 2024 | 61.58 | 62.13 | 60.10 | 61.33 | 304,592 | +0.53(+0.87%) |
Jan 22, 2024 | 60.78 | 61.17 | 59.72 | 60.80 | 250,223 | +0.99(+1.66%) |
Jan 19, 2024 | 59.07 | 60.09 | 57.76 | 59.81 | 358,071 | +1.26(+2.15%) |
Jan 18, 2024 | 60.89 | 61.04 | 58.27 | 58.55 | 660,042 | -1.88(-3.11%) |
Jan 17, 2024 | 56.52 | 60.72 | 56.52 | 60.43 | 1,068,522 | +2.81(+4.88%) |
Jan 16, 2024 | 56.82 | 57.98 | 56.43 | 57.62 | 366,496 | +0.05(+0.09%) |
Jan 12, 2024 | 58.58 | 58.87 | 57.46 | 57.57 | 304,653 | -0.28(-0.48%) |
Jan 11, 2024 | 58.10 | 58.61 | 56.59 | 57.85 | 407,954 | -0.32(-0.55%) |
Jan 10, 2024 | 57.16 | 58.24 | 56.62 | 58.17 | 311,694 | +0.92(+1.61%) |
Jan 09, 2024 | 56.69 | 57.79 | 56.52 | 57.25 | 435,563 | -0.53(-0.92%) |
Jan 08, 2024 | 55.82 | 57.97 | 55.58 | 57.78 | 463,377 | +2.07(+3.72%) |
Jan 05, 2024 | 55.24 | 56.60 | 55.24 | 55.71 | 617,130 | -0.27(-0.48%) |
Jan 04, 2024 | 56.30 | 57.13 | 55.78 | 55.98 | 614,769 | -0.37(-0.66%) |
Jan 03, 2024 | 58.39 | 58.53 | 56.26 | 56.35 | 849,622 | -2.62(-4.44%) |
Jan 02, 2024 | 60.58 | 61.55 | 58.78 | 58.97 | 757,765 | -3.47(-5.56%) |
Dec 29, 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 362,179 | -2.34(-3.61%) |
Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 262,991 | +0.29(+0.45%) |
Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 240,355 | -0.03(-0.05%) |
Dec 26, 2023 | 64.07 | 64.53 | 63.34 | 64.52 | 228,382 | +0.61(+0.95%) |
Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 364,444 | +0.90(+1.43%) |
Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 320,792 | +1.01(+1.63%) |
Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 828,252 | -2.52(-3.91%) |
Dec 19, 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 934,920 | +2.58(+4.17%) |
Dec 18, 2023 | 62.45 | 62.61 | 61.41 | 61.94 | 480,367 | -0.17(-0.27%) |
Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 719,207 | -0.11(-0.18%) |
Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 772,038 | +0.32(+0.52%) |
Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 767,326 | +1.72(+2.86%) |
Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 451,344 | -0.23(-0.38%) |
Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 398,609 | -0.66(-1.08%) |
Dec 08, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 287,051 | +0.88(+1.46%) |
Dec 07, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 467,933 | -1.18(-1.92%) |
Dec 06, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 595,708 | +2.56(+4.35%) |
Dec 05, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 522,762 | -0.91(-1.52%) |
Dec 04, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 540,473 | -0.28(-0.47%) |
Dec 01, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 564,007 | +2.15(+3.72%) |
Nov 30, 2023 | 58.35 | 58.82 | 57.52 | 57.85 | 615,357 | -0.54(-0.92%) |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 395,362 | +0.47(+0.81%) |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 434,501 | +0.26(+0.45%) |
Nov 27, 2023 | 57.00 | 57.98 | 56.33 | 57.66 | 403,967 | +0.36(+0.63%) |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 229,525 | +0.33(+0.58%) |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 227,909 | +0.96(+1.71%) |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 605,022 | -1.68(-2.91%) |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 764,692 | +1.29(+2.29%) |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 596,779 | +0.34(+0.61%) |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 449,064 | -0.02(-0.04%) |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 625,141 | +0.28(+0.50%) |
Nov 14, 2023 | 54.00 | 56.16 | 53.54 | 55.80 | 987,942 | +3.66(+7.02%) |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 406,217 | -0.15(-0.29%) |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 561,130 | +0.29(+0.56%) |
Nov 09, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 524,797 | -1.21(-2.27%) |
Nov 08, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 677,828 | -0.95(-1.75%) |
Nov 07, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 434,157 | +0.37(+0.69%) |
Nov 06, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 532,721 | -1.40(-2.54%) |
Nov 03, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1,433,584 | +4.31(+8.47%) |
Nov 02, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 872,312 | +2.81(+5.85%) |
Nov 01, 2023 | 48.86 | 49.29 | 47.27 | 48.07 | 721,048 | -1.03(-2.10%) |
Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 683,883 | +0.29(+0.59%) |
Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 429,944 | -0.19(-0.39%) |
Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 792,164 | -1.17(-2.33%) |
Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 384,863 | -0.74(-1.45%) |
Oct 25, 2023 | 52.46 | 52.99 | 50.68 | 50.91 | 529,095 | -2.33(-4.38%) |
Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 385,391 | +1.04(+1.99%) |
Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 474,405 | -1.50(-2.79%) |
Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 602,275 | -0.81(-1.49%) |
Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 496,747 | -0.34(-0.62%) |
Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 344,164 | -1.56(-2.77%) |
Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 537,768 | +1.33(+2.41%) |
Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 556,100 | +2.56(+4.87%) |
Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 663,131 | -1.27(-2.36%) |
Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 321,987 | -1.94(-3.48%) |
Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 301,770 | +0.44(+0.80%) |
Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 330,738 | +0.95(+1.75%) |
Oct 09, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 241,119 | +0.11(+0.20%) |
Oct 06, 2023 | 51.76 | 54.45 | 51.76 | 54.23 | 573,526 | +1.79(+3.41%) |
Oct 05, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 737,672 | -0.91(-1.71%) |
Oct 04, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 313,979 | +0.59(+1.12%) |
Oct 03, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 697,972 | -1.07(-1.99%) |
Oct 02, 2023 | 55.23 | 55.23 | 53.66 | 53.83 | 522,791 | -1.64(-2.96%) |
Sep 29, 2023 | 54.30 | 55.75 | 54.08 | 55.47 | 792,960 | +1.98(+3.70%) |
Sep 28, 2023 | 52.51 | 54.04 | 52.28 | 53.49 | 663,669 | +0.88(+1.67%) |
Sep 27, 2023 | 53.46 | 53.79 | 52.49 | 52.61 | 683,586 | -0.19(-0.36%) |
Sep 26, 2023 | 55.21 | 55.70 | 52.71 | 52.80 | 865,021 | -2.84(-5.10%) |
Sep 25, 2023 | 54.06 | 55.89 | 55.43 | 55.64 | 577,296 | +1.04(+1.90%) |
Sep 22, 2023 | 53.51 | 54.77 | 53.14 | 54.60 | 807,569 | +1.66(+3.14%) |
Sep 21, 2023 | 54.17 | 54.63 | 52.93 | 52.94 | 703,970 | -1.97(-3.59%) |
Sep 20, 2023 | 55.17 | 55.76 | 54.60 | 54.91 | 380,126 | -0.16(-0.29%) |
Sep 19, 2023 | 55.57 | 55.73 | 54.67 | 55.07 | 452,520 | -0.64(-1.15%) |
Sep 18, 2023 | 55.49 | 56.20 | 55.02 | 55.71 | 433,373 | +0.09(+0.16%) |
Sep 15, 2023 | 55.75 | 55.96 | 54.97 | 55.62 | 1,048,909 | -0.19(-0.34%) |
Sep 14, 2023 | 56.23 | 56.50 | 55.46 | 55.81 | 636,165 | -0.02(-0.04%) |
Sep 13, 2023 | 55.43 | 55.96 | 55.02 | 55.83 | 409,292 | +0.21(+0.38%) |
Sep 12, 2023 | 56.52 | 56.77 | 55.57 | 55.62 | 398,695 | -1.31(-2.30%) |
Sep 11, 2023 | 56.31 | 56.95 | 55.28 | 56.93 | 624,841 | +0.83(+1.48%) |
Sep 08, 2023 | 56.73 | 57.54 | 55.61 | 56.10 | 394,858 | -0.39(-0.69%) |
Sep 07, 2023 | 55.44 | 56.65 | 55.30 | 56.49 | 494,265 | +0.00(+0.00%) |
Sep 06, 2023 | 56.66 | 57.30 | 55.63 | 56.49 | 844,995 | -0.36(-0.63%) |
Sep 05, 2023 | 57.76 | 58.25 | 56.80 | 56.85 | 500,704 | -1.51(-2.59%) |
Sep 01, 2023 | 60.34 | 60.79 | 58.21 | 58.36 | 689,298 | -1.70(-2.83%) |
Aug 31, 2023 | 59.52 | 60.60 | 59.52 | 60.06 | 792,667 | +0.54(+0.91%) |
Aug 30, 2023 | 56.79 | 59.87 | 56.73 | 59.52 | 1,119,049 | +2.45(+4.29%) |
Aug 29, 2023 | 55.46 | 57.44 | 55.03 | 57.07 | 1,043,906 | +1.64(+2.96%) |
Aug 28, 2023 | 53.94 | 55.61 | 53.45 | 55.43 | 719,089 | +1.81(+3.38%) |
Aug 25, 2023 | 52.35 | 53.87 | 51.92 | 53.62 | 856,595 | +1.25(+2.39%) |
Aug 24, 2023 | 52.63 | 52.85 | 52.02 | 52.37 | 375,655 | -0.29(-0.55%) |
Aug 23, 2023 | 51.70 | 52.83 | 51.69 | 52.66 | 256,838 | +0.95(+1.84%) |
Aug 22, 2023 | 52.50 | 52.80 | 51.58 | 51.71 | 502,516 | -0.27(-0.52%) |
Aug 21, 2023 | 52.00 | 52.73 | 51.23 | 51.98 | 378,243 | -0.09(-0.17%) |
Aug 18, 2023 | 49.69 | 52.45 | 49.63 | 52.07 | 655,960 | +1.38(+2.72%) |
Aug 17, 2023 | 51.30 | 51.30 | 50.27 | 50.69 | 662,322 | -0.23(-0.45%) |
Aug 16, 2023 | 50.32 | 51.36 | 50.14 | 50.92 | 552,973 | +0.36(+0.71%) |
Aug 15, 2023 | 51.63 | 51.70 | 50.27 | 50.56 | 610,610 | -1.64(-3.14%) |
Aug 14, 2023 | 51.49 | 52.46 | 51.21 | 52.20 | 467,376 | +0.14(+0.27%) |
Aug 11, 2023 | 50.10 | 52.38 | 49.87 | 52.06 | 844,399 | +1.52(+3.01%) |
Aug 10, 2023 | 50.29 | 50.59 | 49.34 | 50.54 | 853,766 | +1.61(+3.29%) |
Aug 09, 2023 | 50.86 | 51.74 | 48.22 | 48.93 | 2,048,918 | -3.55(-6.76%) |
Aug 08, 2023 | 53.18 | 53.39 | 52.28 | 52.48 | 1,011,295 | -1.89(-3.48%) |
Aug 07, 2023 | 54.19 | 54.63 | 53.27 | 54.37 | 369,682 | +0.41(+0.76%) |
Aug 04, 2023 | 54.83 | 55.29 | 53.86 | 53.96 | 588,800 | -0.42(-0.77%) |
Aug 03, 2023 | 54.50 | 55.05 | 54.19 | 54.38 | 444,291 | -0.60(-1.09%) |
Aug 02, 2023 | 56.74 | 56.74 | 54.94 | 54.98 | 516,126 | -3.56(-6.08%) |
Aug 01, 2023 | 57.62 | 58.80 | 56.94 | 58.54 | 555,702 | +0.46(+0.79%) |
Jul 31, 2023 | 56.60 | 58.26 | 56.60 | 58.08 | 525,147 | +1.45(+2.56%) |
Jul 28, 2023 | 56.52 | 57.34 | 56.38 | 56.63 | 479,309 | +1.02(+1.83%) |
Jul 27, 2023 | 57.12 | 57.25 | 55.24 | 55.61 | 395,169 | -0.89(-1.58%) |
Jul 26, 2023 | 56.64 | 56.64 | 55.86 | 56.50 | 404,420 | -0.35(-0.62%) |
Jul 25, 2023 | 55.93 | 56.86 | 55.25 | 56.85 | 594,691 | +0.92(+1.64%) |
Jul 24, 2023 | 54.99 | 56.24 | 54.41 | 55.93 | 697,820 | +1.11(+2.02%) |
Jul 21, 2023 | 56.84 | 56.89 | 54.76 | 54.82 | 761,600 | -1.23(-2.19%) |
Jul 20, 2023 | 57.49 | 58.11 | 55.82 | 56.05 | 489,074 | -1.84(-3.18%) |
Jul 19, 2023 | 57.81 | 58.72 | 57.22 | 57.89 | 782,396 | +0.83(+1.45%) |
Jul 18, 2023 | 56.64 | 57.19 | 56.27 | 57.06 | 460,045 | +0.27(+0.48%) |
Jul 17, 2023 | 54.80 | 57.02 | 54.60 | 56.79 | 554,713 | +1.80(+3.27%) |
Jul 14, 2023 | 56.60 | 56.99 | 54.76 | 54.99 | 445,906 | -1.81(-3.19%) |
Jul 13, 2023 | 55.87 | 57.19 | 55.04 | 56.80 | 464,094 | +1.17(+2.10%) |
Jul 12, 2023 | 56.00 | 56.23 | 55.07 | 55.63 | 365,781 | +0.88(+1.61%) |
Jul 11, 2023 | 54.35 | 54.80 | 53.80 | 54.75 | 421,970 | +0.57(+1.05%) |
Jul 10, 2023 | 52.66 | 54.67 | 52.66 | 54.18 | 719,241 | +1.12(+2.11%) |
Jul 07, 2023 | 52.99 | 53.80 | 52.99 | 53.06 | 520,068 | -0.02(-0.04%) |
Jul 06, 2023 | 52.89 | 53.45 | 52.48 | 53.08 | 495,349 | -0.89(-1.65%) |
Jul 05, 2023 | 53.38 | 54.90 | 52.40 | 53.97 | 647,448 | +0.07(+0.13%) |
Jul 03, 2023 | 53.44 | 54.03 | 53.29 | 53.90 | 160,888 | +0.08(+0.15%) |
Jun 30, 2023 | 54.74 | 55.08 | 53.77 | 53.82 | 453,652 | -0.28(-0.52%) |
Jun 29, 2023 | 54.07 | 54.98 | 53.87 | 54.10 | 444,889 | +0.01(+0.02%) |
Jun 28, 2023 | 54.12 | 54.60 | 53.25 | 54.09 | 568,135 | -0.31(-0.57%) |
Jun 27, 2023 | 54.94 | 55.32 | 54.19 | 54.40 | 545,889 | -0.11(-0.20%) |
Jun 26, 2023 | 53.49 | 54.79 | 53.29 | 54.51 | 578,572 | +0.63(+1.17%) |
Jun 23, 2023 | 53.63 | 54.40 | 53.09 | 53.88 | 1,030,141 | -0.80(-1.46%) |
Jun 22, 2023 | 53.20 | 54.72 | 52.82 | 54.68 | 665,784 | +1.14(+2.13%) |
Jun 21, 2023 | 53.57 | 53.81 | 52.55 | 53.54 | 552,339 | -0.20(-0.37%) |
Jun 20, 2023 | 52.65 | 53.78 | 52.04 | 53.74 | 462,087 | +0.26(+0.49%) |
Jun 16, 2023 | 54.96 | 54.96 | 53.38 | 53.48 | 843,294 | -0.79(-1.46%) |
Jun 15, 2023 | 51.71 | 54.71 | 51.47 | 54.27 | 968,318 | +2.19(+4.21%) |
Jun 14, 2023 | 54.15 | 54.30 | 51.86 | 52.08 | 842,373 | -2.04(-3.77%) |
Jun 13, 2023 | 53.28 | 54.38 | 52.01 | 54.12 | 2,114,712 | +1.63(+3.11%) |
Jun 12, 2023 | 52.76 | 53.14 | 52.27 | 52.49 | 654,396 | +0.22(+0.42%) |
Jun 09, 2023 | 52.30 | 53.18 | 51.90 | 52.27 | 543,270 | +0.07(+0.13%) |
Jun 08, 2023 | 52.90 | 53.09 | 52.04 | 52.20 | 543,972 | -0.90(-1.69%) |
Jun 07, 2023 | 55.11 | 55.71 | 52.74 | 53.10 | 999,210 | -1.66(-3.03%) |
Jun 06, 2023 | 54.89 | 56.28 | 54.32 | 54.76 | 976,283 | -0.49(-0.89%) |
Jun 05, 2023 | 54.85 | 55.35 | 53.58 | 55.25 | 503,737 | -0.01(-0.02%) |
Jun 02, 2023 | 53.59 | 55.52 | 52.77 | 55.26 | 874,454 | +2.45(+4.64%) |
Jun 01, 2023 | 52.00 | 53.26 | 51.15 | 52.81 | 737,012 | +0.74(+1.42%) |
May 31, 2023 | 49.87 | 52.27 | 49.80 | 52.07 | 1,463,082 | +2.03(+4.06%) |
May 30, 2023 | 52.15 | 52.43 | 49.93 | 50.04 | 504,746 | -1.18(-2.30%) |
May 26, 2023 | 49.81 | 51.31 | 49.57 | 51.22 | 1,055,885 | +1.71(+3.45%) |
May 25, 2023 | 51.02 | 51.46 | 49.47 | 49.51 | 747,981 | -1.36(-2.67%) |
May 24, 2023 | 51.23 | 51.58 | 50.81 | 50.87 | 689,599 | -1.00(-1.93%) |
May 23, 2023 | 53.41 | 54.31 | 51.70 | 51.87 | 960,969 | -2.25(-4.16%) |
May 22, 2023 | 53.28 | 54.41 | 52.91 | 54.12 | 780,091 | +0.53(+0.99%) |
May 19, 2023 | 55.02 | 55.29 | 53.35 | 53.59 | 369,538 | -1.25(-2.28%) |
May 18, 2023 | 53.74 | 54.96 | 53.73 | 54.84 | 604,535 | +0.83(+1.54%) |
May 17, 2023 | 52.07 | 54.08 | 51.91 | 54.01 | 549,152 | +2.13(+4.11%) |
May 16, 2023 | 52.51 | 52.86 | 51.80 | 51.88 | 464,509 | -1.27(-2.39%) |
May 15, 2023 | 52.10 | 53.37 | 51.83 | 53.15 | 812,599 | +0.95(+1.82%) |
May 12, 2023 | 53.48 | 53.67 | 52.01 | 52.20 | 773,035 | -1.33(-2.48%) |
May 11, 2023 | 54.21 | 54.46 | 53.18 | 53.53 | 354,964 | -1.09(-2.00%) |
May 10, 2023 | 54.58 | 55.42 | 53.58 | 54.62 | 610,379 | +1.09(+2.04%) |
May 09, 2023 | 52.36 | 53.73 | 52.36 | 53.53 | 582,453 | +0.72(+1.36%) |
May 08, 2023 | 54.56 | 55.23 | 52.06 | 52.81 | 865,709 | -1.01(-1.88%) |
May 05, 2023 | 56.00 | 56.73 | 53.20 | 53.82 | 1,634,661 | +2.78(+5.45%) |
May 04, 2023 | 51.85 | 52.48 | 50.66 | 51.04 | 1,065,013 | -0.72(-1.39%) |
May 03, 2023 | 52.58 | 53.12 | 51.38 | 51.76 | 788,682 | -0.81(-1.54%) |
May 02, 2023 | 55.32 | 55.55 | 52.36 | 52.57 | 855,495 | -3.03(-5.45%) |
May 01, 2023 | 55.42 | 56.23 | 54.90 | 55.60 | 598,580 | -0.11(-0.20%) |
Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 726,409 | +0.72(+1.31%) |
Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 369,982 | -0.05(-0.09%) |
Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 662,181 | -0.44(-0.79%) |
Apr 25, 2023 | 59.22 | 59.22 | 55.23 | 55.48 | 1,406,429 | -4.55(-7.58%) |
Apr 24, 2023 | 61.50 | 62.06 | 59.63 | 60.03 | 405,244 | -1.75(-2.83%) |
Apr 21, 2023 | 62.54 | 62.95 | 61.62 | 61.78 | 259,215 | -0.87(-1.39%) |
Apr 20, 2023 | 61.16 | 62.98 | 60.05 | 62.65 | 496,856 | +0.58(+0.93%) |
Apr 19, 2023 | 62.27 | 62.95 | 62.04 | 62.07 | 164,500 | -0.88(-1.40%) |
Apr 18, 2023 | 63.71 | 63.91 | 62.51 | 62.95 | 263,139 | -0.33(-0.52%) |
Apr 17, 2023 | 62.68 | 63.34 | 62.34 | 63.28 | 157,600 | +0.53(+0.84%) |
Apr 14, 2023 | 63.73 | 63.73 | 61.69 | 62.75 | 238,240 | -0.92(-1.44%) |
Apr 13, 2023 | 61.33 | 63.79 | 61.19 | 63.67 | 691,343 | +2.95(+4.86%) |
Apr 12, 2023 | 62.50 | 62.95 | 60.38 | 60.72 | 264,623 | -0.92(-1.49%) |
Apr 11, 2023 | 60.60 | 61.67 | 59.77 | 61.64 | 485,324 | +0.81(+1.33%) |
Apr 10, 2023 | 60.25 | 60.85 | 58.95 | 60.83 | 629,753 | -0.22(-0.36%) |
Apr 06, 2023 | 61.90 | 61.90 | 60.78 | 61.05 | 458,748 | -0.70(-1.13%) |
Apr 05, 2023 | 63.06 | 63.40 | 61.29 | 61.75 | 594,098 | -1.58(-2.49%) |
Apr 04, 2023 | 64.55 | 64.79 | 62.99 | 63.33 | 555,238 | -1.15(-1.78%) |