Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.52 | 70.02 | 68.34 | 68.45 | 2,154,101 | -1.62(-2.31%) |
Apr 29, 2024 | 69.98 | 70.41 | 69.73 | 70.07 | 2,201,779 | +0.22(+0.31%) |
Apr 26, 2024 | 69.83 | 70.31 | 69.83 | 69.85 | 1,921,762 | -0.02(-0.03%) |
Apr 25, 2024 | 68.29 | 70.32 | 67.79 | 69.87 | 2,810,572 | +0.13(+0.19%) |
Apr 24, 2024 | 70.04 | 71.50 | 68.56 | 69.74 | 4,613,851 | -3.27(-4.48%) |
Apr 23, 2024 | 72.23 | 73.20 | 71.69 | 73.01 | 2,540,586 | +0.99(+1.37%) |
Apr 22, 2024 | 72.40 | 72.99 | 71.60 | 72.02 | 2,073,832 | +0.11(+0.15%) |
Apr 19, 2024 | 72.32 | 72.89 | 71.62 | 71.91 | 1,809,320 | -0.31(-0.43%) |
Apr 18, 2024 | 73.06 | 73.77 | 72.14 | 72.22 | 1,890,540 | -0.14(-0.19%) |
Apr 17, 2024 | 73.26 | 73.26 | 71.82 | 72.36 | 1,661,660 | -0.20(-0.28%) |
Apr 16, 2024 | 72.61 | 72.74 | 71.63 | 72.56 | 1,943,995 | -0.50(-0.68%) |
Apr 15, 2024 | 74.44 | 74.56 | 72.39 | 73.06 | 1,944,779 | -0.49(-0.67%) |
Apr 12, 2024 | 72.82 | 73.56 | 72.79 | 73.55 | 1,888,870 | +0.07(+0.10%) |
Apr 11, 2024 | 74.36 | 74.39 | 73.48 | 73.48 | 1,666,447 | -0.51(-0.69%) |
Apr 10, 2024 | 74.58 | 75.33 | 73.69 | 73.99 | 2,693,310 | -2.74(-3.57%) |
Apr 09, 2024 | 77.33 | 77.33 | 75.29 | 76.73 | 1,181,065 | -0.39(-0.51%) |
Apr 08, 2024 | 77.23 | 77.54 | 76.96 | 77.12 | 1,147,193 | +0.22(+0.29%) |
Apr 05, 2024 | 76.84 | 77.25 | 76.28 | 76.90 | 1,396,431 | +0.32(+0.42%) |
Apr 04, 2024 | 78.76 | 78.92 | 76.36 | 76.58 | 1,735,457 | -1.32(-1.69%) |
Apr 03, 2024 | 77.08 | 78.53 | 76.88 | 77.90 | 1,252,155 | +0.72(+0.93%) |
Apr 02, 2024 | 76.90 | 77.23 | 75.89 | 77.18 | 1,406,555 | -0.51(-0.66%) |
Apr 01, 2024 | 78.80 | 78.90 | 77.39 | 77.69 | 1,508,180 | -1.19(-1.51%) |
Mar 28, 2024 | 77.88 | 78.94 | 78.75 | 78.88 | 1,709,362 | +1.03(+1.32%) |
Mar 27, 2024 | 77.12 | 78.00 | 77.12 | 77.85 | 1,715,347 | +1.26(+1.65%) |
Mar 26, 2024 | 76.03 | 77.04 | 75.96 | 76.59 | 1,582,915 | +0.58(+0.76%) |
Mar 25, 2024 | 77.16 | 77.26 | 75.98 | 76.01 | 1,996,417 | -1.09(-1.41%) |
Mar 22, 2024 | 78.16 | 78.35 | 76.91 | 77.10 | 1,627,604 | -1.08(-1.38%) |
Mar 21, 2024 | 77.30 | 78.85 | 76.64 | 78.18 | 3,504,810 | +1.95(+2.56%) |
Mar 20, 2024 | 75.44 | 76.30 | 75.18 | 76.23 | 2,401,509 | +0.87(+1.15%) |
Mar 19, 2024 | 73.87 | 75.44 | 73.87 | 75.36 | 2,817,026 | +1.48(+2.00%) |
Mar 18, 2024 | 74.46 | 74.57 | 73.62 | 73.88 | 2,147,924 | -0.28(-0.38%) |
Mar 15, 2024 | 72.97 | 74.55 | 72.61 | 74.16 | 8,228,777 | +0.24(+0.32%) |
Mar 14, 2024 | 74.76 | 75.15 | 73.30 | 73.92 | 2,575,525 | -1.17(-1.56%) |
Mar 13, 2024 | 75.46 | 75.62 | 74.79 | 75.09 | 2,555,428 | -0.47(-0.62%) |
Mar 12, 2024 | 75.26 | 76.24 | 74.81 | 75.56 | 2,326,859 | +0.40(+0.53%) |
Mar 11, 2024 | 76.34 | 76.66 | 74.94 | 75.16 | 2,674,648 | -1.72(-2.24%) |
Mar 08, 2024 | 77.49 | 78.27 | 76.70 | 76.88 | 1,336,610 | -0.26(-0.34%) |
Mar 07, 2024 | 76.98 | 77.96 | 76.78 | 77.14 | 2,005,224 | +0.72(+0.94%) |
Mar 06, 2024 | 76.98 | 77.28 | 75.19 | 76.42 | 3,796,308 | -0.18(-0.23%) |
Mar 05, 2024 | 77.50 | 77.95 | 76.22 | 76.60 | 2,053,589 | -1.28(-1.64%) |
Mar 04, 2024 | 77.38 | 78.29 | 77.30 | 77.88 | 1,750,810 | +0.28(+0.36%) |
Mar 01, 2024 | 76.45 | 77.64 | 76.31 | 77.60 | 1,480,508 | +0.84(+1.09%) |
Feb 29, 2024 | 76.97 | 77.06 | 75.96 | 76.76 | 2,079,968 | +0.06(+0.08%) |
Feb 28, 2024 | 76.50 | 77.33 | 76.24 | 76.70 | 2,032,149 | +0.07(+0.09%) |
Feb 27, 2024 | 75.74 | 76.73 | 75.48 | 76.63 | 1,821,239 | +1.32(+1.75%) |
Feb 26, 2024 | 74.87 | 75.39 | 74.64 | 75.31 | 1,360,179 | +0.37(+0.49%) |
Feb 23, 2024 | 74.52 | 75.34 | 74.36 | 74.94 | 1,472,799 | +0.61(+0.82%) |
Feb 22, 2024 | 74.15 | 74.89 | 74.07 | 74.33 | 1,545,178 | +0.74(+1.01%) |
Feb 21, 2024 | 73.77 | 74.04 | 73.14 | 73.59 | 1,247,165 | -0.09(-0.12%) |
Feb 20, 2024 | 72.48 | 73.78 | 72.24 | 73.68 | 1,940,941 | +0.81(+1.11%) |
Feb 16, 2024 | 72.42 | 73.50 | 72.41 | 72.87 | 1,837,918 | -0.32(-0.44%) |
Feb 15, 2024 | 73.83 | 73.83 | 73.01 | 73.19 | 1,555,860 | +0.01(+0.01%) |
Feb 14, 2024 | 73.01 | 73.29 | 72.20 | 73.18 | 1,971,322 | +1.00(+1.38%) |
Feb 13, 2024 | 70.90 | 73.14 | 70.62 | 72.19 | 3,197,448 | -0.78(-1.06%) |
Feb 12, 2024 | 72.53 | 73.00 | 71.63 | 72.96 | 3,107,711 | +0.64(+0.88%) |
Feb 09, 2024 | 73.45 | 73.91 | 71.89 | 72.33 | 3,787,789 | -0.71(-0.97%) |
Feb 08, 2024 | 73.95 | 76.13 | 72.76 | 73.03 | 6,166,570 | +2.87(+4.09%) |
Feb 07, 2024 | 69.24 | 70.54 | 69.14 | 70.16 | 3,575,206 | +1.65(+2.41%) |
Feb 06, 2024 | 67.68 | 68.53 | 67.58 | 68.51 | 1,464,363 | +0.79(+1.16%) |
Feb 05, 2024 | 67.49 | 68.21 | 67.12 | 67.72 | 1,757,232 | -0.68(-0.99%) |
Feb 02, 2024 | 67.67 | 68.78 | 67.21 | 68.40 | 1,329,264 | -0.45(-0.65%) |
Feb 01, 2024 | 67.59 | 68.87 | 66.87 | 68.85 | 1,416,606 | +1.82(+2.72%) |
Jan 31, 2024 | 68.05 | 68.40 | 66.78 | 67.03 | 2,074,849 | -1.22(-1.78%) |
Jan 30, 2024 | 67.75 | 68.81 | 67.75 | 68.24 | 1,248,742 | +0.12(+0.18%) |
Jan 29, 2024 | 66.91 | 68.12 | 66.91 | 68.12 | 1,436,390 | +1.14(+1.70%) |
Jan 26, 2024 | 66.94 | 67.28 | 66.54 | 66.99 | 1,054,557 | +0.07(+0.10%) |
Jan 25, 2024 | 66.07 | 66.94 | 65.69 | 66.92 | 1,621,103 | +1.70(+2.61%) |
Jan 24, 2024 | 67.18 | 67.22 | 65.14 | 65.21 | 1,955,913 | -1.55(-2.33%) |
Jan 23, 2024 | 68.33 | 68.63 | 66.36 | 66.77 | 1,844,028 | -2.00(-2.91%) |
Jan 22, 2024 | 68.39 | 69.18 | 68.39 | 68.77 | 936,409 | +0.98(+1.44%) |
Jan 19, 2024 | 68.18 | 68.18 | 67.19 | 67.79 | 1,942,787 | -0.14(-0.21%) |
Jan 18, 2024 | 67.39 | 67.99 | 66.89 | 67.93 | 1,132,454 | +0.90(+1.34%) |
Jan 17, 2024 | 66.65 | 67.26 | 66.36 | 67.04 | 1,401,305 | -0.16(-0.24%) |
Jan 16, 2024 | 66.33 | 67.23 | 65.91 | 67.20 | 1,530,561 | +0.18(+0.27%) |
Jan 12, 2024 | 68.33 | 68.33 | 66.48 | 67.02 | 1,232,197 | -0.84(-1.23%) |
Jan 11, 2024 | 67.70 | 68.04 | 66.87 | 67.85 | 1,180,749 | -0.06(-0.09%) |
Jan 10, 2024 | 67.07 | 67.97 | 66.98 | 67.91 | 1,483,491 | +0.96(+1.43%) |
Jan 09, 2024 | 65.87 | 67.06 | 65.67 | 66.96 | 1,364,502 | +0.41(+0.61%) |
Jan 08, 2024 | 65.07 | 66.62 | 64.94 | 66.55 | 2,039,530 | +1.77(+2.74%) |
Jan 05, 2024 | 63.77 | 65.11 | 63.61 | 64.78 | 1,535,517 | +0.80(+1.25%) |
Jan 04, 2024 | 63.35 | 64.64 | 63.35 | 63.98 | 2,594,271 | -0.04(-0.06%) |
Jan 03, 2024 | 65.31 | 65.55 | 63.94 | 64.02 | 3,274,619 | -2.29(-3.46%) |
Jan 02, 2024 | 66.07 | 66.99 | 65.38 | 66.31 | 1,886,552 | -0.41(-0.61%) |
Dec 29, 2023 | 66.66 | 67.15 | 66.52 | 66.72 | 1,083,203 | -0.19(-0.28%) |
Dec 28, 2023 | 67.09 | 67.18 | 66.53 | 66.91 | 999,027 | -0.11(-0.16%) |
Dec 27, 2023 | 67.09 | 67.33 | 66.84 | 67.02 | 886,982 | +0.01(+0.01%) |
Dec 26, 2023 | 66.95 | 67.13 | 66.69 | 67.01 | 1,060,034 | +0.05(+0.07%) |
Dec 22, 2023 | 67.42 | 67.42 | 66.82 | 66.96 | 1,151,509 | -0.16(-0.24%) |
Dec 21, 2023 | 67.47 | 67.79 | 66.27 | 67.12 | 1,690,283 | +0.34(+0.51%) |
Dec 20, 2023 | 67.78 | 68.34 | 66.73 | 66.78 | 1,682,053 | -1.06(-1.56%) |
Dec 19, 2023 | 68.18 | 68.24 | 67.57 | 67.83 | 1,564,310 | +0.15(+0.22%) |
Dec 18, 2023 | 68.77 | 68.77 | 67.33 | 67.68 | 1,777,437 | -0.69(-1.01%) |
Dec 15, 2023 | 68.65 | 69.39 | 67.97 | 68.37 | 4,658,070 | -0.68(-0.98%) |
Dec 14, 2023 | 67.08 | 69.31 | 66.99 | 69.05 | 3,023,771 | +3.00(+4.54%) |
Dec 13, 2023 | 64.09 | 66.41 | 63.81 | 66.05 | 2,026,648 | +1.96(+3.06%) |
Dec 12, 2023 | 64.10 | 64.42 | 63.88 | 64.09 | 1,175,615 | +0.36(+0.56%) |
Dec 11, 2023 | 63.87 | 64.11 | 63.57 | 63.73 | 1,237,769 | -0.02(-0.03%) |
Dec 08, 2023 | 63.28 | 63.92 | 63.20 | 63.75 | 1,098,581 | +0.61(+0.96%) |
Dec 07, 2023 | 63.17 | 63.30 | 62.70 | 63.14 | 1,190,450 | -0.04(-0.06%) |
Dec 06, 2023 | 62.53 | 63.50 | 62.53 | 63.18 | 1,299,313 | +1.15(+1.85%) |
Dec 05, 2023 | 62.00 | 62.34 | 61.67 | 62.04 | 1,233,003 | -0.16(-0.26%) |
Dec 04, 2023 | 61.75 | 62.59 | 61.58 | 62.20 | 1,694,375 | +0.28(+0.45%) |
Dec 01, 2023 | 60.30 | 61.97 | 60.22 | 61.92 | 1,408,437 | +1.60(+2.66%) |
Nov 30, 2023 | 60.14 | 60.67 | 59.49 | 60.31 | 2,859,020 | +0.18(+0.30%) |
Nov 29, 2023 | 60.04 | 60.64 | 59.85 | 60.13 | 1,180,705 | +0.88(+1.48%) |
Nov 28, 2023 | 59.31 | 59.65 | 58.68 | 59.26 | 1,289,980 | -0.29(-0.49%) |
Nov 27, 2023 | 58.85 | 59.82 | 58.77 | 59.55 | 1,906,045 | +0.59(+1.00%) |
Nov 24, 2023 | 58.78 | 59.20 | 58.78 | 58.96 | 379,115 | -0.09(-0.15%) |
Nov 22, 2023 | 59.33 | 59.56 | 58.66 | 59.05 | 1,051,694 | +0.24(+0.41%) |
Nov 21, 2023 | 59.44 | 59.65 | 58.67 | 58.81 | 2,027,532 | -1.13(-1.88%) |
Nov 20, 2023 | 59.75 | 60.05 | 59.32 | 59.93 | 1,227,662 | +0.06(+0.10%) |
Nov 17, 2023 | 59.49 | 59.88 | 59.45 | 59.87 | 1,387,566 | +0.74(+1.25%) |
Nov 16, 2023 | 59.14 | 59.68 | 58.95 | 59.14 | 1,564,819 | +0.13(+0.22%) |
Nov 15, 2023 | 58.98 | 59.88 | 58.88 | 59.01 | 1,699,584 | +0.15(+0.25%) |
Nov 14, 2023 | 57.16 | 59.22 | 56.96 | 58.86 | 2,864,724 | +3.46(+6.24%) |
Nov 13, 2023 | 55.59 | 55.77 | 55.21 | 55.40 | 1,462,742 | -0.55(-0.98%) |
Nov 10, 2023 | 55.71 | 56.00 | 55.17 | 55.95 | 1,491,861 | +0.68(+1.23%) |
Nov 09, 2023 | 56.23 | 56.23 | 54.91 | 55.27 | 2,688,076 | -0.64(-1.15%) |
Nov 08, 2023 | 54.60 | 55.97 | 54.60 | 55.91 | 2,661,329 | +1.22(+2.23%) |
Nov 07, 2023 | 54.24 | 54.86 | 54.19 | 54.70 | 1,594,599 | +0.55(+1.01%) |
Nov 06, 2023 | 54.31 | 54.61 | 54.06 | 54.15 | 1,445,830 | -0.45(-0.82%) |
Nov 03, 2023 | 54.40 | 55.49 | 54.33 | 54.60 | 2,587,688 | +1.21(+2.26%) |
Nov 02, 2023 | 52.96 | 53.92 | 52.96 | 53.39 | 1,929,387 | +1.15(+2.20%) |
Nov 01, 2023 | 51.60 | 52.28 | 51.26 | 52.24 | 2,268,830 | +0.61(+1.19%) |
Oct 31, 2023 | 51.53 | 51.76 | 51.27 | 51.62 | 2,002,351 | +0.26(+0.50%) |
Oct 30, 2023 | 51.06 | 51.79 | 50.53 | 51.37 | 2,234,506 | +0.78(+1.55%) |
Oct 27, 2023 | 51.41 | 51.42 | 49.86 | 50.58 | 2,770,684 | -0.49(-0.95%) |
Oct 26, 2023 | 51.49 | 52.68 | 48.80 | 51.07 | 4,427,957 | +3.17(+6.62%) |
Oct 25, 2023 | 48.04 | 48.21 | 47.23 | 47.90 | 3,908,900 | -0.80(-1.65%) |
Oct 24, 2023 | 49.81 | 50.01 | 48.66 | 48.70 | 2,034,620 | -0.63(-1.29%) |
Oct 23, 2023 | 48.71 | 49.82 | 48.59 | 49.33 | 1,413,587 | -0.10(-0.20%) |
Oct 20, 2023 | 49.72 | 50.07 | 49.36 | 49.43 | 1,497,085 | -0.24(-0.48%) |
Oct 19, 2023 | 50.07 | 50.65 | 49.56 | 49.67 | 1,822,519 | -0.66(-1.32%) |
Oct 18, 2023 | 50.92 | 51.20 | 50.33 | 50.34 | 1,999,537 | -1.74(-3.35%) |
Oct 17, 2023 | 51.60 | 52.83 | 51.60 | 52.08 | 1,425,060 | +0.03(+0.06%) |
Oct 16, 2023 | 51.51 | 52.14 | 50.84 | 52.05 | 1,287,151 | +1.39(+2.74%) |
Oct 13, 2023 | 51.14 | 51.42 | 50.32 | 50.66 | 1,127,123 | -0.50(-0.97%) |
Oct 12, 2023 | 52.23 | 52.44 | 50.09 | 51.16 | 1,843,545 | -1.99(-3.75%) |
Oct 11, 2023 | 52.25 | 53.30 | 52.16 | 53.15 | 1,499,719 | +0.99(+1.90%) |
Oct 10, 2023 | 51.73 | 52.90 | 51.51 | 52.16 | 1,573,413 | +0.42(+0.80%) |
Oct 09, 2023 | 51.39 | 52.12 | 50.72 | 51.74 | 1,631,704 | +0.01(+0.02%) |
Oct 06, 2023 | 50.97 | 52.48 | 50.97 | 51.73 | 2,077,010 | -0.02(-0.04%) |
Oct 05, 2023 | 51.71 | 52.30 | 51.44 | 51.75 | 1,524,653 | -0.07(-0.13%) |
Oct 04, 2023 | 51.41 | 51.91 | 50.84 | 51.82 | 1,881,659 | +0.63(+1.24%) |
Oct 03, 2023 | 51.92 | 52.04 | 50.85 | 51.19 | 1,632,696 | -0.92(-1.77%) |
Oct 02, 2023 | 52.55 | 53.09 | 51.98 | 52.11 | 1,819,664 | -0.86(-1.63%) |
Sep 29, 2023 | 54.05 | 54.26 | 52.81 | 52.97 | 1,625,899 | -0.86(-1.60%) |
Sep 28, 2023 | 52.81 | 54.19 | 52.66 | 53.83 | 1,634,219 | +1.10(+2.09%) |
Sep 27, 2023 | 52.75 | 53.33 | 52.31 | 52.73 | 1,281,663 | +0.57(+1.10%) |
Sep 26, 2023 | 52.09 | 52.99 | 52.09 | 52.16 | 1,188,101 | -0.64(-1.22%) |
Sep 25, 2023 | 52.24 | 52.93 | 52.61 | 52.80 | 1,140,638 | +0.19(+0.36%) |
Sep 22, 2023 | 53.36 | 53.60 | 52.33 | 52.61 | 1,251,036 | -0.50(-0.93%) |
Sep 21, 2023 | 53.57 | 53.70 | 53.06 | 53.11 | 1,950,642 | -0.97(-1.80%) |
Sep 20, 2023 | 55.26 | 55.79 | 54.04 | 54.08 | 1,575,016 | -0.88(-1.60%) |
Sep 19, 2023 | 54.31 | 55.07 | 54.12 | 54.96 | 1,884,182 | +0.44(+0.80%) |
Sep 18, 2023 | 54.29 | 54.81 | 53.99 | 54.53 | 1,374,704 | +0.35(+0.64%) |
Sep 15, 2023 | 54.89 | 54.92 | 53.99 | 54.18 | 3,333,421 | -1.20(-2.17%) |
Sep 14, 2023 | 55.32 | 55.77 | 54.99 | 55.38 | 1,375,750 | +0.40(+0.72%) |
Sep 13, 2023 | 55.33 | 55.60 | 54.47 | 54.98 | 1,574,164 | -0.36(-0.64%) |
Sep 12, 2023 | 56.00 | 56.09 | 55.07 | 55.34 | 1,450,219 | -0.79(-1.41%) |
Sep 11, 2023 | 56.44 | 56.88 | 56.02 | 56.13 | 1,734,365 | +0.41(+0.73%) |
Sep 08, 2023 | 56.12 | 56.65 | 55.64 | 55.73 | 1,714,232 | -0.49(-0.86%) |
Sep 07, 2023 | 56.94 | 57.12 | 55.83 | 56.21 | 1,858,548 | -0.95(-1.66%) |
Sep 06, 2023 | 56.62 | 57.66 | 56.44 | 57.16 | 2,123,774 | +0.40(+0.70%) |
Sep 05, 2023 | 58.85 | 58.85 | 56.75 | 56.77 | 2,111,812 | -2.42(-4.09%) |
Sep 01, 2023 | 58.87 | 59.46 | 58.87 | 59.19 | 1,222,815 | +0.70(+1.20%) |
Aug 31, 2023 | 58.44 | 59.00 | 58.30 | 58.48 | 1,708,255 | +0.19(+0.32%) |
Aug 30, 2023 | 57.84 | 58.58 | 57.84 | 58.29 | 1,207,713 | +0.47(+0.81%) |
Aug 29, 2023 | 56.21 | 57.85 | 56.03 | 57.83 | 1,467,441 | +1.54(+2.73%) |
Aug 28, 2023 | 56.34 | 56.76 | 55.86 | 56.29 | 1,167,295 | +0.14(+0.25%) |
Aug 25, 2023 | 56.26 | 56.46 | 54.96 | 56.15 | 1,337,027 | +0.12(+0.21%) |
Aug 24, 2023 | 56.19 | 56.68 | 55.92 | 56.03 | 894,631 | -0.50(-0.88%) |
Aug 23, 2023 | 56.07 | 56.61 | 55.87 | 56.53 | 945,168 | +0.92(+1.66%) |
Aug 22, 2023 | 55.99 | 56.47 | 55.52 | 55.61 | 1,480,917 | -0.02(-0.04%) |
Aug 21, 2023 | 56.34 | 56.62 | 55.22 | 55.63 | 1,021,073 | -0.65(-1.16%) |
Aug 18, 2023 | 55.74 | 56.81 | 55.74 | 56.28 | 2,035,073 | +0.34(+0.60%) |
Aug 17, 2023 | 57.57 | 57.79 | 55.84 | 55.94 | 1,614,869 | -1.53(-2.66%) |
Aug 16, 2023 | 58.65 | 58.92 | 57.43 | 57.47 | 1,236,602 | -1.01(-1.73%) |
Aug 15, 2023 | 58.57 | 58.90 | 58.26 | 58.48 | 1,023,810 | -0.23(-0.39%) |
Aug 14, 2023 | 58.26 | 58.73 | 57.92 | 58.71 | 967,802 | +0.61(+1.06%) |
Aug 11, 2023 | 58.26 | 58.66 | 58.00 | 58.10 | 953,413 | -0.19(-0.32%) |
Aug 10, 2023 | 58.65 | 59.23 | 57.86 | 58.28 | 1,951,357 | -0.23(-0.40%) |
Aug 09, 2023 | 58.91 | 59.09 | 58.37 | 58.52 | 943,885 | -0.48(-0.82%) |
Aug 08, 2023 | 58.60 | 59.03 | 57.75 | 59.00 | 978,379 | -0.30(-0.50%) |
Aug 07, 2023 | 58.69 | 59.35 | 58.69 | 59.30 | 980,862 | +0.73(+1.25%) |
Aug 04, 2023 | 58.81 | 59.34 | 58.36 | 58.57 | 1,248,068 | +0.06(+0.10%) |
Aug 03, 2023 | 59.57 | 59.61 | 58.17 | 58.51 | 2,360,341 | -1.20(-2.02%) |
Aug 02, 2023 | 59.92 | 60.05 | 59.34 | 59.71 | 1,575,375 | -0.90(-1.48%) |
Aug 01, 2023 | 59.71 | 60.63 | 59.62 | 60.61 | 1,169,123 | +0.76(+1.27%) |
Jul 31, 2023 | 60.65 | 60.79 | 59.33 | 59.85 | 1,917,977 | -0.56(-0.93%) |
Jul 28, 2023 | 62.28 | 62.43 | 60.03 | 60.41 | 2,220,380 | -0.75(-1.23%) |
Jul 27, 2023 | 61.61 | 62.98 | 60.84 | 61.16 | 4,850,203 | +0.39(+0.65%) |
Jul 26, 2023 | 59.60 | 60.87 | 59.54 | 60.77 | 3,231,989 | +1.04(+1.73%) |
Jul 25, 2023 | 58.34 | 60.05 | 58.34 | 59.73 | 2,514,502 | +1.16(+1.99%) |
Jul 24, 2023 | 58.94 | 59.46 | 58.32 | 58.57 | 2,239,768 | +0.14(+0.24%) |
Jul 21, 2023 | 59.09 | 59.19 | 58.21 | 58.43 | 1,824,588 | -0.47(-0.80%) |
Jul 20, 2023 | 59.73 | 59.77 | 58.61 | 58.90 | 1,722,800 | -0.84(-1.40%) |
Jul 19, 2023 | 59.89 | 60.13 | 59.30 | 59.74 | 1,459,360 | -0.21(-0.35%) |
Jul 18, 2023 | 59.48 | 60.43 | 59.48 | 59.95 | 1,568,018 | +0.31(+0.51%) |
Jul 17, 2023 | 59.06 | 59.89 | 58.66 | 59.64 | 1,430,107 | +0.48(+0.82%) |
Jul 14, 2023 | 59.35 | 59.35 | 58.51 | 59.16 | 1,746,766 | -0.08(-0.13%) |
Jul 13, 2023 | 58.52 | 59.33 | 58.34 | 59.24 | 2,100,458 | +1.04(+1.78%) |
Jul 12, 2023 | 58.01 | 58.62 | 57.36 | 58.20 | 2,473,649 | +1.22(+2.15%) |
Jul 11, 2023 | 56.46 | 57.35 | 56.15 | 56.98 | 1,992,680 | +0.91(+1.62%) |
Jul 10, 2023 | 54.30 | 56.12 | 54.21 | 56.07 | 1,709,805 | +1.62(+2.97%) |
Jul 07, 2023 | 54.42 | 55.37 | 54.33 | 54.45 | 2,381,372 | +0.01(+0.02%) |
Jul 06, 2023 | 54.83 | 54.88 | 54.03 | 54.44 | 1,886,247 | -0.94(-1.69%) |
Jul 05, 2023 | 55.69 | 55.98 | 55.26 | 55.38 | 1,987,334 | -0.69(-1.23%) |
Jul 03, 2023 | 56.12 | 56.41 | 55.88 | 56.07 | 922,238 | -0.52(-0.92%) |
Jun 30, 2023 | 57.14 | 57.14 | 56.43 | 56.59 | 2,128,147 | +0.04(+0.07%) |
Jun 29, 2023 | 55.82 | 56.60 | 55.59 | 56.55 | 1,461,665 | +0.54(+0.97%) |
Jun 28, 2023 | 56.18 | 56.57 | 55.78 | 56.01 | 2,117,471 | -0.21(-0.37%) |
Jun 27, 2023 | 55.02 | 56.64 | 55.00 | 56.22 | 2,271,055 | +1.52(+2.78%) |
Jun 26, 2023 | 54.70 | 55.30 | 54.29 | 54.70 | 1,902,073 | +0.20(+0.36%) |
Jun 23, 2023 | 54.19 | 54.77 | 53.95 | 54.50 | 1,649,168 | -0.13(-0.23%) |
Jun 22, 2023 | 55.31 | 55.31 | 54.36 | 54.63 | 1,437,147 | -0.77(-1.39%) |
Jun 21, 2023 | 55.07 | 55.62 | 54.80 | 55.40 | 1,336,699 | +0.16(+0.29%) |
Jun 20, 2023 | 54.46 | 55.60 | 54.32 | 55.24 | 1,872,275 | +0.50(+0.92%) |
Jun 16, 2023 | 55.27 | 55.47 | 54.44 | 54.74 | 3,536,556 | -0.51(-0.93%) |
Jun 15, 2023 | 54.61 | 55.42 | 54.54 | 55.25 | 1,184,312 | +2.37(+4.49%) |
May 08, 2023 | 52.64 | 52.98 | 52.10 | 52.88 | 1,271,092 | +0.44(+0.84%) |
May 05, 2023 | 52.20 | 52.66 | 51.93 | 52.44 | 1,467,910 | +0.71(+1.37%) |
May 04, 2023 | 52.71 | 52.79 | 51.48 | 51.73 | 1,646,228 | -1.01(-1.92%) |
May 03, 2023 | 52.61 | 53.48 | 52.48 | 52.74 | 1,443,622 | +0.42(+0.81%) |
May 02, 2023 | 52.41 | 52.50 | 51.46 | 52.32 | 2,338,558 | -0.03(-0.06%) |