Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.95 | 54.24 | 53.57 | 53.73 | 6,805,637 | -0.75(-1.38%) |
Apr 29, 2024 | 54.27 | 54.84 | 54.19 | 54.48 | 3,884,604 | +0.52(+0.96%) |
Apr 26, 2024 | 54.58 | 54.68 | 53.71 | 53.96 | 6,451,722 | -1.05(-1.91%) |
Apr 25, 2024 | 55.51 | 55.69 | 54.35 | 55.01 | 6,717,675 | -0.32(-0.58%) |
Apr 24, 2024 | 54.31 | 55.64 | 54.15 | 55.33 | 4,613,883 | +0.06(+0.11%) |
Apr 23, 2024 | 54.68 | 55.49 | 54.68 | 55.27 | 4,432,086 | +0.31(+0.56%) |
Apr 22, 2024 | 54.84 | 55.20 | 54.47 | 54.96 | 3,996,074 | +0.24(+0.44%) |
Apr 19, 2024 | 53.87 | 55.00 | 53.84 | 54.72 | 4,477,921 | +0.96(+1.79%) |
Apr 18, 2024 | 53.66 | 53.97 | 53.10 | 53.76 | 3,086,997 | +0.57(+1.07%) |
Apr 17, 2024 | 53.01 | 53.35 | 52.44 | 53.19 | 3,926,394 | +0.66(+1.26%) |
Apr 16, 2024 | 53.04 | 53.09 | 52.17 | 52.53 | 3,849,838 | -0.64(-1.20%) |
Apr 15, 2024 | 53.33 | 53.72 | 52.83 | 53.17 | 3,826,484 | +0.00(+0.00%) |
Apr 12, 2024 | 53.73 | 53.90 | 52.84 | 53.17 | 3,010,402 | -0.32(-0.60%) |
Apr 11, 2024 | 54.09 | 54.20 | 53.17 | 53.49 | 2,630,991 | -0.26(-0.48%) |
Apr 10, 2024 | 53.39 | 53.89 | 52.87 | 53.75 | 3,263,923 | -0.62(-1.14%) |
Apr 09, 2024 | 54.45 | 54.58 | 54.04 | 54.37 | 2,329,105 | +0.29(+0.54%) |
Apr 08, 2024 | 53.64 | 54.16 | 53.56 | 54.08 | 4,473,444 | +0.55(+1.03%) |
Apr 05, 2024 | 53.53 | 53.77 | 52.95 | 53.53 | 4,483,985 | -0.24(-0.45%) |
Apr 04, 2024 | 54.78 | 54.96 | 53.45 | 53.77 | 7,021,917 | -0.32(-0.59%) |
Apr 03, 2024 | 53.86 | 54.12 | 53.28 | 54.09 | 4,122,631 | +0.01(+0.02%) |
Apr 02, 2024 | 53.28 | 54.17 | 53.14 | 54.08 | 4,561,353 | +0.80(+1.50%) |
Apr 01, 2024 | 53.69 | 53.74 | 53.01 | 53.28 | 4,266,574 | -0.47(-0.87%) |
Mar 28, 2024 | 53.46 | 53.80 | 53.78 | 53.75 | 3,556,393 | +0.37(+0.69%) |
Mar 27, 2024 | 52.21 | 53.40 | 52.18 | 53.38 | 3,691,769 | +1.58(+3.05%) |
Mar 26, 2024 | 52.49 | 52.65 | 51.58 | 51.80 | 3,498,386 | -0.68(-1.30%) |
Mar 25, 2024 | 52.61 | 52.73 | 52.24 | 52.48 | 3,022,666 | +0.21(+0.40%) |
Mar 22, 2024 | 52.50 | 52.71 | 52.04 | 52.27 | 3,312,618 | -0.03(-0.06%) |
Mar 21, 2024 | 52.72 | 53.13 | 52.28 | 52.30 | 3,854,112 | -0.28(-0.53%) |
Mar 20, 2024 | 52.14 | 52.73 | 52.03 | 52.58 | 4,547,173 | +0.15(+0.29%) |
Mar 19, 2024 | 51.95 | 52.98 | 51.95 | 52.43 | 5,657,122 | +0.39(+0.75%) |
Mar 18, 2024 | 51.65 | 52.41 | 51.37 | 52.04 | 7,217,688 | +0.05(+0.10%) |
Mar 15, 2024 | 51.76 | 52.23 | 51.57 | 51.99 | 11,161,025 | +0.11(+0.21%) |
Mar 14, 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 15,222,129 | +0.93(+1.82%) |
Mar 13, 2024 | 51.51 | 51.89 | 50.87 | 50.95 | 5,478,269 | -0.40(-0.77%) |
Mar 12, 2024 | 52.07 | 52.44 | 51.09 | 51.35 | 8,904,191 | -1.00(-1.91%) |
Mar 11, 2024 | 52.21 | 52.73 | 51.57 | 52.35 | 9,943,646 | +1.87(+3.70%) |
Mar 08, 2024 | 49.55 | 50.85 | 49.36 | 50.48 | 8,943,831 | +0.97(+1.96%) |
Mar 07, 2024 | 48.45 | 50.25 | 48.17 | 49.51 | 17,369,374 | +1.58(+3.30%) |
Mar 06, 2024 | 48.76 | 49.49 | 46.29 | 47.92 | 14,555,802 | -0.21(-0.43%) |
Mar 05, 2024 | 50.60 | 51.08 | 47.79 | 48.13 | 12,987,119 | -2.38(-4.72%) |
Mar 04, 2024 | 48.52 | 50.67 | 48.00 | 50.52 | 10,293,805 | +1.47(+3.01%) |
Mar 01, 2024 | 51.11 | 51.11 | 48.46 | 49.04 | 19,244,128 | -3.09(-5.92%) |
Feb 29, 2024 | 56.74 | 56.78 | 51.55 | 52.13 | 23,025,764 | -4.93(-8.64%) |
Feb 28, 2024 | 57.57 | 57.63 | 56.88 | 57.06 | 6,834,584 | -0.60(-1.05%) |
Feb 27, 2024 | 57.52 | 57.97 | 57.39 | 57.66 | 5,814,415 | +0.23(+0.40%) |
Feb 26, 2024 | 58.64 | 58.64 | 57.40 | 57.43 | 2,444,843 | -1.27(-2.16%) |
Feb 23, 2024 | 58.67 | 59.39 | 58.46 | 58.70 | 2,441,362 | +0.00(+0.00%) |
Feb 22, 2024 | 58.56 | 58.88 | 57.93 | 58.70 | 3,286,152 | -0.47(-0.80%) |
Feb 21, 2024 | 59.09 | 59.53 | 58.75 | 59.17 | 3,617,590 | +0.61(+1.05%) |
Feb 20, 2024 | 58.48 | 59.21 | 58.32 | 58.56 | 2,926,228 | +0.12(+0.20%) |
Feb 16, 2024 | 58.37 | 58.64 | 57.94 | 58.44 | 2,502,676 | +0.06(+0.10%) |
Feb 15, 2024 | 58.25 | 59.03 | 58.13 | 58.38 | 3,609,735 | +0.36(+0.61%) |
Feb 14, 2024 | 57.66 | 58.14 | 57.21 | 58.03 | 4,008,523 | +0.37(+0.63%) |
Feb 13, 2024 | 58.35 | 58.57 | 56.62 | 57.66 | 3,288,391 | -0.68(-1.17%) |
Feb 12, 2024 | 57.58 | 58.47 | 57.40 | 58.34 | 2,720,064 | +0.79(+1.38%) |
Feb 09, 2024 | 57.28 | 57.58 | 57.06 | 57.55 | 2,762,123 | +0.17(+0.29%) |
Feb 08, 2024 | 57.61 | 57.61 | 56.79 | 57.38 | 2,597,901 | -0.37(-0.63%) |
Feb 07, 2024 | 58.10 | 58.11 | 57.52 | 57.75 | 2,649,355 | -0.07(-0.12%) |
Feb 06, 2024 | 57.77 | 58.16 | 57.56 | 57.82 | 2,949,871 | -0.08(-0.14%) |
Feb 05, 2024 | 58.43 | 58.66 | 57.83 | 57.90 | 3,211,119 | -1.29(-2.17%) |
Feb 02, 2024 | 60.02 | 60.03 | 58.63 | 59.18 | 3,943,696 | -1.31(-2.16%) |
Feb 01, 2024 | 59.03 | 60.50 | 58.49 | 60.49 | 5,360,158 | +1.26(+2.12%) |
Jan 31, 2024 | 59.57 | 60.02 | 58.71 | 59.23 | 13,991,472 | +0.11(+0.18%) |
Jan 30, 2024 | 58.88 | 59.54 | 58.45 | 59.12 | 3,823,593 | +0.10(+0.17%) |
Jan 29, 2024 | 58.89 | 59.48 | 58.66 | 59.03 | 4,850,331 | +0.27(+0.45%) |
Jan 26, 2024 | 58.27 | 58.97 | 58.27 | 58.76 | 4,082,282 | +0.49(+0.85%) |
Jan 25, 2024 | 58.37 | 58.63 | 57.11 | 58.26 | 6,538,769 | +0.66(+1.15%) |
Jan 24, 2024 | 58.89 | 59.12 | 57.51 | 57.60 | 6,157,772 | -0.96(-1.64%) |
Jan 23, 2024 | 58.38 | 58.72 | 58.13 | 58.56 | 4,723,287 | +0.26(+0.44%) |
Jan 22, 2024 | 58.95 | 59.30 | 58.03 | 58.30 | 3,900,140 | -0.54(-0.92%) |
Jan 19, 2024 | 59.04 | 59.27 | 58.55 | 58.85 | 3,620,858 | -0.17(-0.29%) |
Jan 18, 2024 | 59.09 | 59.35 | 58.66 | 59.02 | 4,495,609 | -0.44(-0.73%) |
Jan 17, 2024 | 59.77 | 60.35 | 59.05 | 59.45 | 4,062,821 | -0.81(-1.35%) |
Jan 16, 2024 | 60.50 | 60.69 | 59.98 | 60.26 | 4,401,204 | -0.40(-0.65%) |
Jan 12, 2024 | 60.70 | 61.00 | 60.41 | 60.66 | 2,783,251 | +0.31(+0.51%) |
Jan 11, 2024 | 61.57 | 61.68 | 60.29 | 60.35 | 3,866,999 | -1.70(-2.74%) |
Jan 10, 2024 | 62.54 | 62.55 | 61.79 | 62.05 | 3,377,123 | -0.54(-0.87%) |
Jan 09, 2024 | 62.80 | 62.80 | 62.27 | 62.60 | 3,548,546 | -0.31(-0.49%) |
Jan 08, 2024 | 62.97 | 63.02 | 62.53 | 62.90 | 3,779,090 | -0.15(-0.24%) |
Jan 05, 2024 | 62.85 | 63.28 | 62.40 | 63.05 | 3,568,955 | +0.00(+0.00%) |
Jan 04, 2024 | 62.94 | 63.56 | 62.55 | 63.05 | 3,162,906 | +0.15(+0.24%) |
Jan 03, 2024 | 63.06 | 63.25 | 62.45 | 62.90 | 4,587,383 | +0.11(+0.17%) |
Jan 02, 2024 | 61.17 | 62.82 | 61.05 | 62.80 | 4,729,424 | +1.54(+2.52%) |
Dec 29, 2023 | 61.03 | 61.29 | 60.77 | 61.25 | 2,843,523 | +0.02(+0.03%) |
Dec 28, 2023 | 60.87 | 61.36 | 60.76 | 61.23 | 2,447,945 | +0.35(+0.57%) |
Dec 27, 2023 | 61.07 | 61.14 | 60.72 | 60.89 | 2,897,335 | -0.19(-0.31%) |
Dec 26, 2023 | 60.81 | 61.33 | 60.80 | 61.07 | 2,188,862 | +0.19(+0.31%) |
Dec 22, 2023 | 60.81 | 61.25 | 60.64 | 60.89 | 2,476,198 | +0.52(+0.86%) |
Dec 21, 2023 | 60.15 | 60.71 | 59.85 | 60.37 | 2,862,122 | +0.22(+0.36%) |
Dec 20, 2023 | 61.03 | 61.27 | 60.15 | 60.15 | 4,346,586 | -0.79(-1.30%) |
Dec 19, 2023 | 61.39 | 61.42 | 60.42 | 60.95 | 6,521,761 | -0.23(-0.37%) |
Dec 18, 2023 | 60.70 | 61.39 | 60.40 | 61.17 | 6,759,916 | +0.76(+1.25%) |
Dec 15, 2023 | 61.14 | 61.18 | 60.01 | 60.42 | 10,994,317 | -0.97(-1.58%) |
Dec 14, 2023 | 62.51 | 62.66 | 61.22 | 61.39 | 8,128,824 | -0.75(-1.20%) |
Dec 13, 2023 | 60.08 | 62.13 | 59.67 | 62.13 | 6,899,673 | +2.13(+3.55%) |
Dec 12, 2023 | 60.62 | 60.62 | 59.80 | 60.00 | 3,353,278 | -0.38(-0.63%) |
Dec 11, 2023 | 59.81 | 60.45 | 59.37 | 60.39 | 4,415,988 | +0.63(+1.05%) |
Dec 08, 2023 | 60.25 | 60.43 | 59.28 | 59.76 | 4,427,400 | -0.63(-1.04%) |
Dec 07, 2023 | 60.86 | 61.10 | 60.30 | 60.39 | 3,821,789 | -0.41(-0.68%) |
Dec 06, 2023 | 60.08 | 60.82 | 59.85 | 60.80 | 3,852,278 | +0.92(+1.54%) |
Dec 05, 2023 | 60.46 | 60.54 | 59.71 | 59.88 | 3,170,307 | -0.43(-0.72%) |
Dec 04, 2023 | 59.90 | 60.62 | 59.69 | 60.31 | 3,676,361 | +0.04(+0.07%) |
Dec 01, 2023 | 59.79 | 60.32 | 59.38 | 60.27 | 2,974,812 | +0.58(+0.97%) |
Nov 30, 2023 | 59.01 | 59.78 | 58.81 | 59.69 | 4,889,473 | +0.82(+1.40%) |
Nov 29, 2023 | 59.89 | 59.99 | 58.67 | 58.87 | 4,397,122 | -0.95(-1.59%) |
Nov 28, 2023 | 59.45 | 60.28 | 59.19 | 59.82 | 3,737,761 | +0.51(+0.86%) |
Nov 27, 2023 | 59.44 | 59.61 | 58.74 | 59.31 | 2,889,103 | -0.07(-0.12%) |
Nov 24, 2023 | 59.43 | 59.45 | 58.91 | 59.38 | 1,383,863 | +0.09(+0.15%) |
Nov 22, 2023 | 59.08 | 59.33 | 58.64 | 59.29 | 4,138,569 | +0.40(+0.68%) |
Nov 21, 2023 | 59.10 | 59.16 | 58.45 | 58.89 | 4,218,916 | -0.04(-0.07%) |
Nov 20, 2023 | 59.09 | 59.11 | 58.16 | 58.93 | 6,433,667 | -0.49(-0.83%) |
Nov 17, 2023 | 59.86 | 59.86 | 59.20 | 59.42 | 4,411,252 | -0.14(-0.23%) |
Nov 16, 2023 | 59.56 | 59.82 | 59.11 | 59.55 | 4,046,845 | +0.60(+1.02%) |
Nov 15, 2023 | 59.05 | 59.61 | 58.74 | 58.95 | 3,505,707 | -0.21(-0.35%) |
Nov 14, 2023 | 57.99 | 59.36 | 57.94 | 59.16 | 4,331,848 | +1.99(+3.48%) |
Nov 13, 2023 | 57.89 | 58.19 | 57.02 | 57.17 | 3,017,537 | -0.91(-1.57%) |
Nov 10, 2023 | 57.83 | 58.14 | 57.52 | 58.08 | 2,968,170 | +0.49(+0.85%) |
Nov 09, 2023 | 57.91 | 58.27 | 57.41 | 57.59 | 3,946,281 | -0.37(-0.64%) |
Nov 08, 2023 | 58.46 | 58.56 | 57.40 | 57.96 | 4,029,447 | -0.74(-1.25%) |
Nov 07, 2023 | 59.56 | 59.56 | 58.57 | 58.70 | 3,582,960 | -0.72(-1.21%) |
Nov 06, 2023 | 59.93 | 60.07 | 59.33 | 59.42 | 3,200,149 | -0.46(-0.77%) |
Nov 03, 2023 | 60.76 | 60.85 | 59.86 | 59.88 | 3,996,154 | -0.04(-0.07%) |
Nov 02, 2023 | 59.37 | 60.41 | 59.25 | 59.92 | 4,037,622 | +0.52(+0.88%) |
Nov 01, 2023 | 58.13 | 59.68 | 57.69 | 59.40 | 5,126,329 | +1.25(+2.14%) |
Oct 31, 2023 | 57.90 | 58.28 | 57.51 | 58.15 | 3,906,097 | +0.52(+0.90%) |
Oct 30, 2023 | 57.66 | 57.97 | 57.00 | 57.63 | 3,891,903 | +0.42(+0.74%) |
Oct 27, 2023 | 57.89 | 58.82 | 57.00 | 57.21 | 4,393,678 | -1.43(-2.44%) |
Oct 26, 2023 | 58.50 | 59.41 | 58.44 | 58.64 | 3,534,865 | +0.29(+0.50%) |
Oct 25, 2023 | 57.92 | 58.55 | 57.68 | 58.35 | 3,193,478 | +0.38(+0.66%) |
Oct 24, 2023 | 57.29 | 58.19 | 57.28 | 57.96 | 3,928,252 | +1.01(+1.77%) |
Oct 23, 2023 | 56.77 | 57.51 | 56.03 | 56.95 | 4,947,694 | -0.05(-0.09%) |
Oct 20, 2023 | 57.90 | 58.29 | 56.94 | 57.00 | 4,306,120 | -0.93(-1.61%) |
Oct 19, 2023 | 58.15 | 58.83 | 57.90 | 57.93 | 4,527,907 | -0.27(-0.47%) |
Oct 18, 2023 | 58.43 | 58.75 | 57.69 | 58.21 | 3,904,461 | -0.18(-0.30%) |
Oct 17, 2023 | 58.10 | 58.64 | 57.76 | 58.39 | 3,851,542 | -0.05(-0.08%) |
Oct 16, 2023 | 58.06 | 58.80 | 57.51 | 58.43 | 3,246,073 | +0.69(+1.19%) |
Oct 13, 2023 | 57.40 | 58.23 | 57.22 | 57.75 | 3,804,696 | +0.70(+1.22%) |
Oct 12, 2023 | 57.39 | 57.67 | 56.68 | 57.05 | 4,867,581 | -0.65(-1.12%) |
Oct 11, 2023 | 57.31 | 57.78 | 56.84 | 57.70 | 3,176,422 | +0.74(+1.29%) |
Oct 10, 2023 | 56.44 | 57.07 | 56.32 | 56.96 | 3,535,515 | +0.40(+0.71%) |
Oct 09, 2023 | 56.19 | 56.64 | 55.95 | 56.56 | 2,754,111 | +0.29(+0.52%) |
Oct 06, 2023 | 55.23 | 56.59 | 54.59 | 56.27 | 6,459,304 | +0.85(+1.54%) |
Oct 05, 2023 | 55.56 | 55.66 | 54.76 | 55.41 | 3,909,273 | -0.15(-0.26%) |
Oct 04, 2023 | 54.84 | 55.62 | 54.33 | 55.56 | 4,024,699 | +0.77(+1.41%) |
Oct 03, 2023 | 53.39 | 54.98 | 52.71 | 54.78 | 5,260,842 | +0.79(+1.47%) |
Oct 02, 2023 | 56.01 | 56.01 | 53.53 | 53.99 | 4,969,487 | -2.15(-3.83%) |
Sep 29, 2023 | 56.34 | 56.69 | 55.72 | 56.14 | 4,159,647 | +0.34(+0.62%) |
Sep 28, 2023 | 56.34 | 56.51 | 55.02 | 55.80 | 4,446,248 | -0.33(-0.59%) |
Sep 27, 2023 | 56.50 | 56.62 | 55.71 | 56.13 | 4,567,514 | -0.50(-0.88%) |
Sep 26, 2023 | 58.36 | 58.36 | 56.32 | 56.63 | 6,396,319 | -1.74(-2.98%) |
Sep 25, 2023 | 58.11 | 58.41 | 57.95 | 58.37 | 3,687,466 | -0.24(-0.40%) |
Sep 22, 2023 | 57.99 | 59.06 | 57.90 | 58.60 | 4,998,756 | +0.34(+0.59%) |
Sep 21, 2023 | 58.87 | 59.16 | 58.21 | 58.26 | 4,999,343 | -0.57(-0.97%) |
Sep 20, 2023 | 57.79 | 59.09 | 57.43 | 58.83 | 7,818,352 | +1.41(+2.46%) |
Sep 19, 2023 | 56.89 | 57.69 | 56.71 | 57.41 | 8,007,282 | +0.52(+0.91%) |
Sep 18, 2023 | 56.85 | 57.16 | 56.53 | 56.89 | 4,530,921 | +0.02(+0.03%) |
Sep 15, 2023 | 57.47 | 57.87 | 56.82 | 56.87 | 9,403,698 | -0.70(-1.21%) |
Sep 14, 2023 | 56.81 | 57.64 | 56.79 | 57.57 | 5,524,011 | +1.05(+1.86%) |
Sep 13, 2023 | 55.69 | 56.76 | 55.67 | 56.52 | 6,176,380 | +0.89(+1.61%) |
Sep 12, 2023 | 55.77 | 55.91 | 55.39 | 55.63 | 4,836,201 | -0.21(-0.38%) |
Sep 11, 2023 | 55.50 | 56.05 | 55.42 | 55.84 | 5,745,303 | +0.35(+0.63%) |
Sep 08, 2023 | 55.13 | 55.59 | 54.95 | 55.49 | 3,731,017 | +0.46(+0.83%) |
Sep 07, 2023 | 55.22 | 55.54 | 54.78 | 55.03 | 3,656,050 | +0.25(+0.46%) |
Sep 06, 2023 | 54.25 | 54.80 | 53.98 | 54.78 | 3,923,986 | +0.73(+1.35%) |
Sep 05, 2023 | 54.94 | 54.96 | 53.59 | 54.05 | 4,289,132 | -0.89(-1.63%) |
Sep 01, 2023 | 55.90 | 55.93 | 54.52 | 54.95 | 2,929,114 | -0.60(-1.09%) |
Aug 31, 2023 | 56.36 | 56.47 | 55.54 | 55.55 | 4,097,086 | -0.53(-0.95%) |
Aug 30, 2023 | 56.28 | 56.63 | 55.83 | 56.08 | 2,657,187 | -0.26(-0.47%) |
Aug 29, 2023 | 56.18 | 56.73 | 55.92 | 56.35 | 4,746,228 | +0.10(+0.17%) |
Aug 28, 2023 | 56.26 | 56.54 | 56.05 | 56.25 | 4,095,482 | +0.26(+0.47%) |
Aug 25, 2023 | 55.51 | 56.24 | 55.41 | 55.99 | 7,924,888 | +0.55(+1.00%) |
Aug 24, 2023 | 55.96 | 56.45 | 55.11 | 55.43 | 5,945,478 | -0.50(-0.89%) |
Aug 23, 2023 | 56.40 | 56.44 | 55.30 | 55.93 | 8,855,776 | -0.42(-0.74%) |
Aug 22, 2023 | 55.78 | 56.48 | 55.65 | 56.35 | 3,232,077 | -0.01(-0.02%) |
Aug 21, 2023 | 56.52 | 56.74 | 55.65 | 56.36 | 3,221,357 | -0.22(-0.40%) |
Aug 18, 2023 | 56.69 | 57.04 | 56.47 | 56.58 | 3,740,506 | +0.02(+0.03%) |
Aug 17, 2023 | 56.85 | 57.26 | 56.44 | 56.56 | 4,460,894 | -0.25(-0.44%) |
Aug 16, 2023 | 56.66 | 57.07 | 56.64 | 56.81 | 3,187,459 | +0.30(+0.53%) |
Aug 15, 2023 | 57.36 | 57.36 | 56.45 | 56.51 | 3,089,487 | -1.09(-1.89%) |
Aug 14, 2023 | 58.08 | 58.10 | 57.10 | 57.60 | 3,256,235 | -0.45(-0.77%) |
Aug 11, 2023 | 58.00 | 58.27 | 57.75 | 58.05 | 3,005,134 | +0.19(+0.34%) |
Aug 10, 2023 | 58.51 | 58.67 | 57.65 | 57.85 | 2,607,911 | -0.18(-0.32%) |
Aug 09, 2023 | 57.96 | 58.65 | 57.83 | 58.04 | 4,003,478 | +0.05(+0.08%) |
Aug 08, 2023 | 58.10 | 58.15 | 57.30 | 57.99 | 3,940,695 | -0.12(-0.20%) |
Aug 07, 2023 | 58.85 | 58.99 | 58.06 | 58.11 | 4,342,350 | -0.61(-1.04%) |
Aug 04, 2023 | 59.57 | 60.29 | 58.53 | 58.72 | 3,503,490 | -0.90(-1.52%) |
Aug 03, 2023 | 60.88 | 61.04 | 59.47 | 59.62 | 4,168,537 | -1.52(-2.48%) |
Aug 02, 2023 | 61.04 | 61.49 | 60.80 | 61.14 | 3,229,209 | +0.03(+0.05%) |
Aug 01, 2023 | 60.99 | 61.46 | 60.77 | 61.11 | 3,935,692 | +0.12(+0.19%) |
Jul 31, 2023 | 61.24 | 61.55 | 60.70 | 60.99 | 3,702,967 | -0.16(-0.25%) |
Jul 28, 2023 | 61.35 | 62.08 | 61.01 | 61.15 | 4,347,639 | +0.02(+0.03%) |
Jul 27, 2023 | 62.82 | 62.98 | 60.81 | 61.13 | 4,161,436 | -2.12(-3.35%) |
Jul 26, 2023 | 63.11 | 63.80 | 62.94 | 63.25 | 2,601,911 | +0.09(+0.14%) |
Jul 25, 2023 | 63.27 | 63.55 | 63.03 | 63.16 | 3,339,477 | -0.12(-0.18%) |
Jul 24, 2023 | 63.29 | 63.67 | 62.87 | 63.28 | 2,917,953 | -0.13(-0.20%) |
Jul 21, 2023 | 63.06 | 63.58 | 62.76 | 63.41 | 10,985,946 | +0.63(+1.01%) |
Jul 20, 2023 | 62.03 | 62.94 | 61.56 | 62.77 | 3,583,347 | +1.14(+1.85%) |
Jul 19, 2023 | 61.36 | 62.40 | 61.36 | 61.64 | 3,704,872 | +0.38(+0.62%) |
Jul 18, 2023 | 61.67 | 62.09 | 60.55 | 61.26 | 3,427,321 | -0.20(-0.33%) |
Jul 17, 2023 | 62.44 | 62.44 | 61.45 | 61.46 | 2,963,608 | -1.03(-1.65%) |
Jul 14, 2023 | 62.46 | 62.80 | 61.84 | 62.49 | 2,634,731 | -0.06(-0.09%) |
Jul 13, 2023 | 61.90 | 62.56 | 61.75 | 62.55 | 3,008,197 | +0.53(+0.85%) |
Jul 12, 2023 | 61.35 | 62.47 | 61.35 | 62.02 | 3,227,153 | +0.65(+1.06%) |
Jul 11, 2023 | 61.09 | 61.40 | 60.84 | 61.37 | 2,960,780 | +0.46(+0.75%) |
Jul 10, 2023 | 61.31 | 61.69 | 60.63 | 60.92 | 4,162,633 | -0.27(-0.45%) |
Jul 07, 2023 | 61.55 | 61.67 | 61.13 | 61.19 | 3,837,041 | -0.81(-1.30%) |
Jul 06, 2023 | 61.63 | 62.25 | 61.00 | 62.00 | 5,512,758 | -0.03(-0.05%) |
Jul 05, 2023 | 61.12 | 62.20 | 60.91 | 62.02 | 4,684,990 | +0.79(+1.29%) |
Jul 03, 2023 | 60.31 | 61.28 | 60.28 | 61.24 | 1,414,123 | +0.79(+1.30%) |
Jun 30, 2023 | 59.58 | 60.54 | 59.56 | 60.45 | 3,393,721 | +0.86(+1.44%) |
Jun 29, 2023 | 59.02 | 59.87 | 58.72 | 59.59 | 2,963,885 | +0.05(+0.08%) |
Jun 28, 2023 | 60.72 | 60.78 | 59.42 | 59.55 | 3,049,771 | -1.17(-1.92%) |
Jun 27, 2023 | 61.15 | 61.28 | 60.68 | 60.71 | 3,381,162 | -0.41(-0.67%) |
Jun 26, 2023 | 60.49 | 61.31 | 60.07 | 61.12 | 4,124,983 | +0.74(+1.22%) |
Jun 23, 2023 | 61.30 | 61.36 | 60.02 | 60.38 | 5,477,385 | -0.64(-1.05%) |
Jun 22, 2023 | 61.29 | 61.46 | 60.42 | 61.02 | 3,109,271 | -0.05(-0.08%) |
Jun 21, 2023 | 60.78 | 61.17 | 59.85 | 61.07 | 3,587,058 | -0.25(-0.41%) |
Jun 20, 2023 | 62.04 | 62.23 | 60.87 | 61.32 | 3,603,116 | -0.83(-1.33%) |
Jun 16, 2023 | 62.65 | 62.95 | 62.03 | 62.15 | 6,553,946 | -0.39(-0.62%) |
Jun 15, 2023 | 61.17 | 62.93 | 60.73 | 62.54 | 6,206,313 | +1.78(+2.93%) |
Jun 14, 2023 | 61.08 | 61.81 | 60.63 | 60.76 | 5,493,915 | -0.12(-0.19%) |
Jun 13, 2023 | 61.04 | 61.25 | 60.72 | 60.88 | 4,430,701 | -0.42(-0.69%) |
Jun 12, 2023 | 61.23 | 61.35 | 60.76 | 61.30 | 2,578,373 | +0.12(+0.19%) |
Jun 09, 2023 | 61.64 | 61.75 | 60.77 | 61.19 | 3,466,262 | -0.67(-1.08%) |
Jun 08, 2023 | 62.51 | 62.51 | 60.07 | 61.85 | 7,143,078 | -0.16(-0.26%) |
Jun 07, 2023 | 61.65 | 62.30 | 61.11 | 62.02 | 4,100,057 | +0.72(+1.18%) |
Jun 06, 2023 | 61.98 | 62.14 | 61.03 | 61.29 | 3,177,873 | -0.38(-0.61%) |
Jun 05, 2023 | 60.85 | 62.26 | 60.85 | 61.67 | 3,285,947 | +0.78(+1.28%) |
Jun 02, 2023 | 59.44 | 61.32 | 58.67 | 60.89 | 7,678,735 | -0.40(-0.65%) |
Jun 01, 2023 | 63.18 | 63.24 | 60.90 | 61.28 | 5,779,424 | -1.68(-2.67%) |
May 31, 2023 | 62.02 | 63.13 | 61.78 | 62.96 | 3,685,074 | +1.10(+1.78%) |
May 30, 2023 | 61.98 | 62.43 | 61.73 | 61.86 | 2,440,489 | -0.16(-0.26%) |
May 26, 2023 | 61.89 | 62.08 | 61.18 | 62.02 | 3,063,358 | +0.03(+0.05%) |
May 25, 2023 | 62.30 | 62.40 | 61.49 | 62.00 | 3,843,712 | -0.81(-1.29%) |
May 24, 2023 | 63.39 | 63.79 | 62.80 | 62.81 | 3,693,949 | -0.44(-0.70%) |
May 23, 2023 | 63.29 | 64.03 | 63.10 | 63.25 | 4,113,030 | -0.28(-0.44%) |
May 22, 2023 | 63.92 | 64.15 | 63.24 | 63.53 | 1,926,152 | -0.05(-0.08%) |
May 19, 2023 | 63.69 | 64.13 | 63.45 | 63.58 | 2,182,625 | +0.06(+0.09%) |
May 18, 2023 | 63.24 | 63.55 | 62.83 | 63.52 | 2,492,803 | -0.16(-0.26%) |
May 17, 2023 | 64.27 | 64.38 | 63.37 | 63.68 | 2,196,325 | -0.53(-0.83%) |
May 16, 2023 | 65.57 | 65.65 | 64.19 | 64.21 | 1,835,690 | -1.27(-1.94%) |
May 15, 2023 | 66.65 | 66.67 | 65.03 | 65.49 | 1,771,774 | -0.94(-1.42%) |
May 12, 2023 | 66.52 | 66.91 | 66.08 | 66.43 | 2,380,987 | +0.26(+0.39%) |
May 11, 2023 | 66.68 | 66.93 | 65.87 | 66.17 | 2,955,587 | -0.66(-0.98%) |
May 10, 2023 | 66.95 | 67.22 | 66.24 | 66.83 | 3,072,428 | +0.18(+0.27%) |
May 09, 2023 | 66.57 | 66.77 | 66.28 | 66.64 | 2,180,612 | -0.20(-0.30%) |
May 08, 2023 | 66.87 | 67.36 | 66.56 | 66.85 | 2,251,367 | -0.24(-0.36%) |
May 05, 2023 | 66.17 | 67.11 | 66.12 | 67.09 | 2,227,353 | +0.44(+0.67%) |
May 04, 2023 | 66.14 | 67.08 | 65.51 | 66.64 | 3,592,102 | +0.59(+0.89%) |
May 03, 2023 | 66.81 | 67.13 | 65.90 | 66.06 | 2,518,564 | -0.58(-0.87%) |
May 02, 2023 | 67.45 | 67.60 | 66.18 | 66.63 | 2,239,274 | -1.03(-1.52%) |