Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.87 | 55.86 | 55.86 | 55.90 | 1,091,781 | +0.04(+0.07%) |
Mar 27, 2024 | 54.39 | 55.99 | 54.26 | 55.86 | 1,312,876 | +1.85(+3.42%) |
Mar 26, 2024 | 55.55 | 55.62 | 53.46 | 54.02 | 1,375,645 | -1.30(-2.34%) |
Mar 25, 2024 | 53.94 | 55.39 | 53.94 | 55.31 | 2,621,213 | +1.07(+1.97%) |
Mar 22, 2024 | 55.48 | 55.65 | 54.10 | 54.24 | 1,226,138 | -1.21(-2.18%) |
Mar 21, 2024 | 53.74 | 55.50 | 53.72 | 55.45 | 1,705,822 | +1.76(+3.28%) |
Mar 20, 2024 | 53.63 | 54.09 | 53.32 | 53.69 | 1,229,326 | -0.08(-0.15%) |
Mar 19, 2024 | 52.75 | 53.83 | 52.75 | 53.77 | 1,300,806 | +1.06(+2.01%) |
Mar 18, 2024 | 52.67 | 52.89 | 52.37 | 52.71 | 1,243,859 | -0.02(-0.04%) |
Mar 15, 2024 | 52.20 | 53.26 | 52.04 | 52.73 | 3,986,337 | +0.34(+0.64%) |
Mar 14, 2024 | 52.33 | 52.55 | 51.90 | 52.39 | 1,695,402 | -0.07(-0.13%) |
Mar 13, 2024 | 52.23 | 53.00 | 52.23 | 52.46 | 1,301,870 | -0.05(-0.09%) |
Mar 12, 2024 | 51.90 | 52.57 | 51.21 | 52.51 | 1,271,256 | +0.51(+0.99%) |
Mar 11, 2024 | 50.85 | 52.60 | 50.70 | 52.00 | 1,829,707 | +0.81(+1.58%) |
Mar 08, 2024 | 51.22 | 51.89 | 50.34 | 51.19 | 1,699,207 | +0.39(+0.76%) |
Mar 07, 2024 | 50.95 | 51.64 | 50.47 | 50.80 | 1,598,954 | +0.02(+0.04%) |
Mar 06, 2024 | 50.51 | 51.07 | 49.96 | 50.78 | 1,189,877 | +0.60(+1.20%) |
Mar 05, 2024 | 49.40 | 50.24 | 49.32 | 50.18 | 1,335,018 | +0.36(+0.71%) |
Mar 04, 2024 | 49.52 | 50.41 | 49.52 | 49.82 | 1,661,924 | +0.12(+0.24%) |
Mar 01, 2024 | 49.70 | 50.28 | 48.67 | 49.70 | 1,338,826 | -0.04(-0.08%) |
Feb 29, 2024 | 50.41 | 50.86 | 49.72 | 49.74 | 2,050,995 | -0.13(-0.26%) |
Feb 28, 2024 | 49.18 | 50.44 | 49.08 | 49.87 | 1,213,685 | +0.14(+0.28%) |
Feb 27, 2024 | 48.28 | 49.99 | 48.19 | 49.73 | 2,014,296 | +1.59(+3.31%) |
Feb 26, 2024 | 49.11 | 49.13 | 48.11 | 48.14 | 1,423,360 | -0.91(-1.86%) |
Feb 23, 2024 | 49.84 | 50.07 | 49.05 | 49.05 | 1,669,693 | -0.56(-1.14%) |
Feb 22, 2024 | 49.75 | 49.82 | 48.56 | 49.61 | 1,690,607 | +0.07(+0.14%) |
Feb 21, 2024 | 49.34 | 50.17 | 49.19 | 49.54 | 1,483,530 | -0.10(-0.20%) |
Feb 20, 2024 | 49.78 | 50.10 | 49.19 | 49.64 | 1,667,424 | -0.58(-1.16%) |
Feb 16, 2024 | 49.96 | 50.62 | 49.85 | 50.23 | 1,345,645 | -0.27(-0.53%) |
Feb 15, 2024 | 52.23 | 52.51 | 49.66 | 50.49 | 2,921,163 | -1.62(-3.11%) |
Feb 14, 2024 | 49.95 | 52.14 | 49.59 | 52.12 | 3,790,154 | +2.07(+4.13%) |
Feb 13, 2024 | 45.65 | 50.13 | 45.59 | 50.05 | 7,597,131 | -0.68(-1.35%) |
Feb 12, 2024 | 49.95 | 51.10 | 49.76 | 50.73 | 3,419,751 | +0.69(+1.38%) |
Feb 09, 2024 | 50.25 | 50.54 | 49.68 | 50.04 | 1,459,155 | -0.09(-0.18%) |
Feb 08, 2024 | 49.74 | 50.75 | 49.68 | 50.13 | 1,493,171 | +0.77(+1.56%) |
Feb 07, 2024 | 48.67 | 49.82 | 48.35 | 49.36 | 1,746,635 | +0.65(+1.34%) |
Feb 06, 2024 | 48.61 | 49.36 | 48.39 | 48.70 | 1,543,264 | +0.10(+0.20%) |
Feb 05, 2024 | 48.98 | 48.98 | 47.55 | 48.60 | 1,588,373 | -0.92(-1.86%) |
Feb 02, 2024 | 49.03 | 50.08 | 48.40 | 49.52 | 1,293,629 | +0.12(+0.24%) |
Feb 01, 2024 | 48.59 | 49.51 | 48.30 | 49.41 | 1,054,112 | +0.99(+2.04%) |
Jan 31, 2024 | 49.44 | 49.83 | 48.29 | 48.42 | 2,062,679 | -1.02(-2.06%) |
Jan 30, 2024 | 49.90 | 50.04 | 49.38 | 49.44 | 1,201,882 | -0.71(-1.42%) |
Jan 29, 2024 | 49.81 | 50.23 | 49.48 | 50.15 | 1,431,285 | +0.29(+0.59%) |
Jan 26, 2024 | 49.37 | 50.21 | 49.24 | 49.86 | 1,618,523 | +1.00(+2.06%) |
Jan 25, 2024 | 47.69 | 49.09 | 47.43 | 48.85 | 1,736,751 | +1.91(+4.07%) |
Jan 24, 2024 | 47.59 | 47.61 | 46.84 | 46.94 | 1,125,780 | -0.19(-0.39%) |
Jan 23, 2024 | 47.72 | 47.99 | 46.74 | 47.12 | 1,198,549 | -0.07(-0.14%) |
Jan 22, 2024 | 47.38 | 47.61 | 46.95 | 47.19 | 1,555,448 | +0.12(+0.25%) |
Jan 19, 2024 | 46.56 | 47.26 | 45.91 | 47.08 | 1,570,231 | +0.59(+1.26%) |
Jan 18, 2024 | 46.47 | 46.57 | 45.95 | 46.49 | 1,356,564 | +0.41(+0.89%) |
Jan 17, 2024 | 45.39 | 46.11 | 45.07 | 46.08 | 1,914,003 | +0.13(+0.28%) |
Jan 16, 2024 | 47.06 | 47.07 | 45.50 | 45.95 | 2,093,107 | -1.46(-3.09%) |
Jan 12, 2024 | 48.63 | 48.89 | 47.01 | 47.42 | 1,343,358 | -0.87(-1.80%) |
Jan 11, 2024 | 49.44 | 49.44 | 47.47 | 48.28 | 2,209,599 | -1.22(-2.46%) |
Jan 10, 2024 | 48.99 | 49.58 | 48.81 | 49.50 | 1,623,266 | +0.64(+1.31%) |
Jan 09, 2024 | 48.20 | 48.96 | 47.89 | 48.87 | 1,630,997 | +0.23(+0.47%) |
Jan 08, 2024 | 47.23 | 48.79 | 47.16 | 48.64 | 1,719,314 | +1.44(+3.06%) |
Jan 05, 2024 | 47.07 | 47.63 | 46.81 | 47.19 | 1,428,819 | +0.02(+0.04%) |
Jan 04, 2024 | 46.67 | 47.24 | 46.23 | 47.17 | 1,488,538 | +0.24(+0.52%) |
Jan 03, 2024 | 48.19 | 48.19 | 46.68 | 46.93 | 2,194,474 | -1.75(-3.59%) |
Jan 02, 2024 | 49.05 | 49.91 | 48.47 | 48.67 | 1,858,152 | -1.13(-2.27%) |
Dec 29, 2023 | 49.96 | 50.32 | 49.52 | 49.81 | 885,143 | -0.40(-0.80%) |
Dec 28, 2023 | 49.55 | 50.25 | 49.34 | 50.21 | 970,983 | +0.46(+0.92%) |
Dec 27, 2023 | 50.17 | 50.26 | 49.22 | 49.75 | 866,084 | -0.39(-0.78%) |
Dec 26, 2023 | 49.73 | 50.25 | 49.48 | 50.14 | 976,167 | +0.37(+0.74%) |
Dec 22, 2023 | 49.74 | 50.47 | 49.44 | 49.77 | 863,380 | -0.06(-0.12%) |
Dec 21, 2023 | 49.28 | 50.00 | 49.19 | 49.83 | 1,164,744 | +1.05(+2.16%) |
Dec 20, 2023 | 50.02 | 50.57 | 48.76 | 48.77 | 1,824,207 | -1.35(-2.69%) |
Dec 19, 2023 | 50.93 | 51.30 | 50.06 | 50.12 | 1,907,161 | -0.58(-1.14%) |
Dec 18, 2023 | 49.02 | 51.27 | 48.54 | 50.69 | 2,362,080 | +1.55(+3.16%) |
Dec 15, 2023 | 49.90 | 50.11 | 48.64 | 49.14 | 3,409,240 | -0.89(-1.77%) |
Dec 14, 2023 | 49.56 | 50.64 | 49.10 | 50.03 | 2,523,019 | +1.39(+2.87%) |
Dec 13, 2023 | 47.18 | 49.27 | 46.66 | 48.64 | 3,347,617 | +1.45(+3.08%) |
Dec 12, 2023 | 46.55 | 47.82 | 45.93 | 47.18 | 3,809,024 | -0.51(-1.06%) |
Dec 11, 2023 | 47.60 | 47.98 | 46.97 | 47.69 | 1,771,343 | +0.19(+0.39%) |
Dec 08, 2023 | 47.34 | 48.02 | 47.18 | 47.50 | 1,567,534 | -0.01(-0.02%) |
Dec 07, 2023 | 46.84 | 47.68 | 46.25 | 47.51 | 1,553,108 | +0.84(+1.81%) |
Dec 06, 2023 | 46.89 | 47.47 | 46.41 | 46.67 | 1,177,727 | -0.12(-0.26%) |
Dec 05, 2023 | 47.71 | 47.79 | 46.67 | 46.79 | 1,733,618 | -1.03(-2.16%) |
Dec 04, 2023 | 47.17 | 48.67 | 47.17 | 47.83 | 2,676,987 | +0.56(+1.18%) |
Dec 01, 2023 | 45.03 | 47.48 | 44.74 | 47.27 | 2,030,318 | +2.00(+4.42%) |
Nov 30, 2023 | 45.37 | 45.71 | 44.92 | 45.27 | 3,081,612 | -0.02(-0.04%) |
Nov 29, 2023 | 44.87 | 45.67 | 44.87 | 45.29 | 1,716,458 | +0.70(+1.58%) |
Nov 28, 2023 | 44.16 | 44.90 | 43.75 | 44.59 | 1,525,874 | +0.34(+0.77%) |
Nov 27, 2023 | 44.76 | 44.77 | 44.12 | 44.25 | 1,209,744 | -0.77(-1.71%) |
Nov 24, 2023 | 44.67 | 45.07 | 44.42 | 45.02 | 494,211 | +0.52(+1.16%) |
Nov 22, 2023 | 43.95 | 44.88 | 43.95 | 44.50 | 1,375,355 | +0.53(+1.20%) |
Nov 21, 2023 | 43.26 | 44.25 | 42.67 | 43.97 | 1,876,577 | +0.40(+0.92%) |
Nov 20, 2023 | 44.16 | 44.19 | 43.11 | 43.57 | 1,393,553 | -0.47(-1.06%) |
Nov 17, 2023 | 44.52 | 44.54 | 43.59 | 44.04 | 1,213,116 | +0.02(+0.04%) |
Nov 16, 2023 | 45.58 | 45.81 | 43.61 | 44.02 | 1,540,056 | -1.66(-3.63%) |
Nov 15, 2023 | 44.10 | 46.04 | 44.10 | 45.68 | 3,268,892 | +1.67(+3.79%) |
Nov 14, 2023 | 42.83 | 44.60 | 42.78 | 44.01 | 1,821,734 | +2.19(+5.22%) |
Nov 13, 2023 | 41.94 | 42.35 | 41.64 | 41.83 | 2,209,200 | -0.22(-0.53%) |
Nov 10, 2023 | 42.15 | 42.31 | 41.61 | 42.05 | 1,731,361 | -0.15(-0.35%) |
Nov 09, 2023 | 43.21 | 43.44 | 42.16 | 42.20 | 1,803,263 | -0.76(-1.77%) |
Nov 08, 2023 | 44.36 | 44.38 | 42.90 | 42.96 | 2,417,133 | -1.37(-3.08%) |
Nov 07, 2023 | 44.38 | 44.90 | 44.29 | 44.32 | 1,632,262 | -0.38(-0.85%) |
Nov 06, 2023 | 45.94 | 46.22 | 44.51 | 44.70 | 1,981,317 | -1.08(-2.36%) |
Nov 03, 2023 | 46.15 | 46.66 | 45.40 | 45.79 | 2,047,534 | +0.42(+0.92%) |
Nov 02, 2023 | 45.36 | 46.36 | 45.06 | 45.37 | 1,889,582 | +0.47(+1.04%) |
Nov 01, 2023 | 43.90 | 45.14 | 43.56 | 44.90 | 2,317,925 | +0.86(+1.95%) |
Oct 31, 2023 | 43.19 | 44.56 | 42.23 | 44.04 | 5,008,248 | +0.79(+1.83%) |
Oct 30, 2023 | 44.38 | 45.44 | 42.92 | 43.25 | 5,004,702 | -0.77(-1.75%) |
Oct 27, 2023 | 46.43 | 46.46 | 43.71 | 44.02 | 3,755,371 | -2.43(-5.23%) |
Oct 26, 2023 | 44.71 | 48.28 | 44.53 | 46.45 | 8,032,460 | -6.13(-11.65%) |
Oct 25, 2023 | 52.44 | 52.67 | 51.63 | 52.58 | 1,861,367 | -0.23(-0.44%) |
Oct 24, 2023 | 52.13 | 53.05 | 52.07 | 52.81 | 1,470,792 | +0.76(+1.46%) |
Oct 23, 2023 | 53.41 | 53.41 | 51.86 | 52.05 | 1,801,340 | -1.79(-3.32%) |
Oct 20, 2023 | 54.18 | 54.50 | 52.89 | 53.83 | 1,464,636 | -0.54(-0.99%) |
Oct 19, 2023 | 55.65 | 55.76 | 54.25 | 54.37 | 999,927 | -1.33(-2.40%) |
Oct 18, 2023 | 55.79 | 56.05 | 55.23 | 55.71 | 1,095,485 | -0.38(-0.68%) |
Oct 17, 2023 | 54.35 | 56.66 | 54.05 | 56.09 | 2,367,985 | +1.53(+2.80%) |
Oct 16, 2023 | 54.22 | 55.13 | 53.67 | 54.56 | 1,418,082 | +0.80(+1.48%) |
Oct 13, 2023 | 53.19 | 53.96 | 52.70 | 53.77 | 1,748,695 | +0.34(+0.63%) |
Oct 12, 2023 | 55.93 | 56.02 | 53.07 | 53.43 | 2,534,602 | -2.50(-4.46%) |
Oct 11, 2023 | 57.29 | 57.53 | 55.53 | 55.93 | 1,870,827 | -1.27(-2.22%) |
Oct 10, 2023 | 56.46 | 57.68 | 56.41 | 57.19 | 1,768,634 | +0.79(+1.40%) |
Oct 09, 2023 | 56.39 | 56.50 | 55.54 | 56.41 | 1,185,405 | -0.02(-0.03%) |
Oct 06, 2023 | 57.18 | 57.36 | 55.46 | 56.43 | 1,889,545 | -1.10(-1.92%) |
Oct 05, 2023 | 59.68 | 59.68 | 57.49 | 57.53 | 1,554,402 | -2.29(-3.82%) |
Oct 04, 2023 | 60.40 | 60.79 | 59.40 | 59.82 | 1,562,512 | -0.67(-1.11%) |
Oct 03, 2023 | 61.51 | 61.66 | 60.22 | 60.49 | 1,940,815 | -1.24(-2.01%) |
Oct 02, 2023 | 63.17 | 63.29 | 61.55 | 61.73 | 1,514,613 | -1.79(-2.81%) |
Sep 29, 2023 | 63.48 | 63.95 | 63.07 | 63.51 | 1,037,328 | +0.54(+0.85%) |
Sep 28, 2023 | 62.16 | 63.04 | 62.02 | 62.98 | 1,198,935 | +0.57(+0.91%) |
Sep 27, 2023 | 63.90 | 64.05 | 62.14 | 62.41 | 1,954,337 | -0.27(-0.43%) |
Sep 26, 2023 | 63.47 | 63.80 | 62.63 | 62.68 | 952,656 | -1.33(-2.09%) |
Sep 25, 2023 | 62.64 | 64.35 | 63.01 | 64.01 | 1,520,746 | +1.37(+2.19%) |
Sep 22, 2023 | 63.88 | 64.22 | 62.57 | 62.64 | 1,075,451 | -1.21(-1.90%) |
Sep 21, 2023 | 63.68 | 64.40 | 63.59 | 63.85 | 896,116 | -0.16(-0.25%) |
Sep 20, 2023 | 63.63 | 64.63 | 63.63 | 64.01 | 1,032,226 | +0.36(+0.57%) |
Sep 19, 2023 | 63.23 | 63.88 | 63.10 | 63.65 | 984,767 | +0.26(+0.41%) |
Sep 18, 2023 | 63.83 | 64.24 | 63.17 | 63.39 | 1,562,405 | -0.35(-0.54%) |
Sep 15, 2023 | 64.73 | 65.00 | 63.62 | 63.73 | 4,055,208 | -1.69(-2.58%) |
Sep 14, 2023 | 66.72 | 66.85 | 65.40 | 65.42 | 1,748,423 | -1.01(-1.52%) |
Sep 13, 2023 | 67.54 | 67.80 | 66.19 | 66.43 | 1,838,341 | -1.13(-1.68%) |
Sep 12, 2023 | 67.24 | 68.09 | 66.97 | 67.57 | 1,187,992 | +0.59(+0.87%) |
Sep 11, 2023 | 67.43 | 68.10 | 66.76 | 66.98 | 1,460,741 | -0.18(-0.27%) |
Sep 08, 2023 | 67.45 | 67.62 | 66.85 | 67.16 | 2,033,331 | -0.39(-0.58%) |
Sep 07, 2023 | 69.58 | 69.65 | 66.76 | 67.56 | 2,952,643 | -2.47(-3.52%) |
Sep 06, 2023 | 69.76 | 70.65 | 69.58 | 70.02 | 2,472,329 | +0.27(+0.39%) |
Sep 05, 2023 | 69.77 | 70.01 | 68.71 | 69.76 | 2,304,445 | -0.14(-0.21%) |
Sep 01, 2023 | 69.51 | 70.04 | 69.15 | 69.90 | 1,305,442 | +0.76(+1.10%) |
Aug 31, 2023 | 68.81 | 69.76 | 68.56 | 69.14 | 1,486,541 | +0.55(+0.80%) |
Aug 30, 2023 | 68.51 | 68.62 | 67.82 | 68.59 | 1,098,888 | +0.42(+0.62%) |
Aug 29, 2023 | 67.84 | 68.38 | 67.12 | 68.17 | 1,579,795 | +0.33(+0.48%) |
Aug 28, 2023 | 67.09 | 68.07 | 66.69 | 67.84 | 2,174,450 | +0.93(+1.39%) |
Aug 25, 2023 | 65.40 | 67.58 | 65.17 | 66.91 | 3,505,639 | +3.58(+5.66%) |
Aug 24, 2023 | 63.99 | 64.16 | 63.03 | 63.33 | 1,782,662 | -0.85(-1.33%) |
Aug 23, 2023 | 64.31 | 64.87 | 63.68 | 64.19 | 1,713,532 | -0.84(-1.28%) |
Aug 22, 2023 | 62.89 | 65.77 | 62.85 | 65.02 | 4,185,171 | +4.28(+7.05%) |
Aug 21, 2023 | 61.07 | 61.67 | 60.52 | 60.74 | 936,190 | -0.49(-0.80%) |
Aug 18, 2023 | 60.58 | 61.41 | 60.31 | 61.23 | 792,617 | +0.08(+0.13%) |
Aug 17, 2023 | 62.29 | 62.98 | 61.14 | 61.15 | 930,779 | -0.92(-1.49%) |
Aug 16, 2023 | 61.23 | 62.49 | 61.22 | 62.07 | 951,876 | +0.59(+0.95%) |
Aug 15, 2023 | 62.56 | 62.95 | 61.30 | 61.49 | 1,505,015 | -1.53(-2.42%) |
Aug 14, 2023 | 62.91 | 63.16 | 61.87 | 63.01 | 1,519,342 | -0.14(-0.23%) |
Aug 11, 2023 | 62.42 | 63.33 | 62.13 | 63.16 | 939,081 | +0.65(+1.04%) |
Aug 10, 2023 | 63.78 | 63.98 | 62.46 | 62.51 | 901,222 | -0.93(-1.47%) |
Aug 09, 2023 | 63.09 | 63.86 | 62.87 | 63.44 | 1,320,371 | +0.36(+0.58%) |
Aug 08, 2023 | 61.61 | 63.15 | 61.47 | 63.07 | 1,772,993 | +0.86(+1.39%) |
Aug 07, 2023 | 61.14 | 62.38 | 60.86 | 62.21 | 1,844,869 | +0.99(+1.62%) |
Aug 04, 2023 | 62.57 | 62.59 | 60.74 | 61.22 | 2,475,389 | -1.29(-2.06%) |
Aug 03, 2023 | 63.38 | 65.19 | 61.93 | 62.51 | 4,255,794 | +0.69(+1.12%) |
Aug 02, 2023 | 61.83 | 61.95 | 61.14 | 61.81 | 2,464,619 | -0.17(-0.28%) |
Aug 01, 2023 | 61.61 | 62.42 | 61.57 | 61.99 | 1,469,029 | -0.01(-0.02%) |
Jul 31, 2023 | 61.97 | 62.56 | 60.94 | 62.00 | 6,590,543 | +2.46(+4.13%) |
Jul 28, 2023 | 60.58 | 60.58 | 59.25 | 59.54 | 1,564,162 | -0.17(-0.29%) |
Jul 27, 2023 | 61.01 | 61.34 | 59.51 | 59.71 | 1,592,940 | -1.12(-1.84%) |
Jul 26, 2023 | 60.30 | 60.87 | 60.02 | 60.83 | 954,505 | +0.38(+0.63%) |
Jul 25, 2023 | 61.71 | 61.71 | 60.37 | 60.45 | 1,199,906 | -1.25(-2.03%) |
Jul 24, 2023 | 61.06 | 61.77 | 60.70 | 61.70 | 1,241,032 | +0.97(+1.59%) |
Jul 21, 2023 | 60.88 | 61.15 | 60.18 | 60.73 | 1,088,382 | +0.11(+0.19%) |
Jul 20, 2023 | 61.25 | 61.32 | 59.92 | 60.62 | 1,088,293 | -0.73(-1.19%) |
Jul 19, 2023 | 60.27 | 61.45 | 60.12 | 61.35 | 1,608,142 | +1.34(+2.23%) |
Jul 18, 2023 | 60.94 | 61.61 | 59.76 | 60.01 | 1,439,576 | -0.76(-1.25%) |
Jul 17, 2023 | 60.85 | 61.21 | 60.07 | 60.77 | 2,214,565 | -0.09(-0.16%) |
Jul 14, 2023 | 62.05 | 62.05 | 60.63 | 60.87 | 1,087,131 | -1.21(-1.94%) |
Jul 13, 2023 | 61.84 | 62.38 | 61.48 | 62.07 | 1,204,000 | +0.46(+0.74%) |
Jul 12, 2023 | 62.01 | 62.15 | 61.33 | 61.62 | 1,679,183 | +0.08(+0.12%) |
Jul 11, 2023 | 60.86 | 61.58 | 60.28 | 61.54 | 1,449,271 | +0.69(+1.14%) |
Jul 10, 2023 | 61.32 | 61.72 | 60.71 | 60.85 | 2,094,066 | -0.46(-0.74%) |
Jul 07, 2023 | 60.96 | 61.93 | 60.77 | 61.30 | 1,705,854 | +0.25(+0.40%) |
Jul 06, 2023 | 60.16 | 61.10 | 59.68 | 61.06 | 1,555,767 | +0.06(+0.09%) |
Jul 05, 2023 | 61.20 | 61.35 | 60.60 | 61.00 | 1,474,481 | -0.52(-0.85%) |
Jul 03, 2023 | 61.46 | 61.87 | 61.43 | 61.52 | 774,661 | +0.02(+0.03%) |
Jun 30, 2023 | 61.30 | 61.72 | 60.88 | 61.50 | 1,340,487 | +0.89(+1.47%) |
Jun 29, 2023 | 60.08 | 60.76 | 59.98 | 60.61 | 1,422,090 | +0.54(+0.89%) |
Jun 28, 2023 | 59.45 | 60.08 | 59.13 | 60.07 | 1,320,445 | +0.63(+1.06%) |
Jun 27, 2023 | 57.99 | 59.52 | 57.96 | 59.44 | 1,042,418 | +1.54(+2.66%) |
Jun 26, 2023 | 57.23 | 57.96 | 57.23 | 57.90 | 850,107 | +0.93(+1.63%) |
Jun 23, 2023 | 56.79 | 57.13 | 56.06 | 56.97 | 2,207,650 | -0.26(-0.45%) |
Jun 22, 2023 | 57.04 | 57.33 | 56.82 | 57.23 | 918,694 | +0.07(+0.12%) |
Jun 21, 2023 | 58.13 | 58.19 | 57.13 | 57.16 | 1,463,504 | -1.21(-2.07%) |
Jun 20, 2023 | 58.01 | 58.58 | 57.69 | 58.37 | 1,423,566 | +0.02(+0.03%) |
Jun 16, 2023 | 58.79 | 59.13 | 57.98 | 58.35 | 2,471,997 | -0.16(-0.28%) |
Jun 15, 2023 | 58.50 | 58.91 | 58.07 | 58.51 | 1,770,157 | +2.03(+3.60%) |
May 08, 2023 | 57.33 | 57.44 | 56.02 | 56.48 | 1,917,495 | -0.85(-1.49%) |
May 05, 2023 | 57.43 | 57.73 | 56.67 | 57.33 | 1,920,637 | +0.45(+0.78%) |
May 04, 2023 | 56.63 | 57.12 | 55.59 | 56.89 | 2,248,365 | +0.17(+0.30%) |
May 03, 2023 | 55.53 | 57.42 | 55.36 | 56.72 | 2,088,988 | +1.12(+2.02%) |
May 02, 2023 | 55.64 | 55.95 | 55.01 | 55.60 | 1,834,939 | -0.09(-0.15%) |
May 01, 2023 | 55.87 | 56.02 | 55.07 | 55.68 | 2,280,797 | -0.55(-0.98%) |
Apr 28, 2023 | 56.40 | 58.26 | 55.94 | 56.23 | 3,654,195 | +0.94(+1.70%) |
Apr 27, 2023 | 51.61 | 55.42 | 51.47 | 55.29 | 5,997,251 | +7.06(+14.63%) |
Apr 26, 2023 | 47.79 | 48.28 | 47.75 | 48.24 | 2,860,195 | +0.35(+0.72%) |
Apr 25, 2023 | 48.32 | 48.48 | 47.64 | 47.89 | 1,930,189 | -0.65(-1.33%) |
Apr 24, 2023 | 48.53 | 48.68 | 47.89 | 48.54 | 1,873,450 | +0.04(+0.08%) |
Apr 21, 2023 | 48.12 | 48.62 | 47.97 | 48.50 | 1,364,366 | +0.38(+0.78%) |
Apr 20, 2023 | 48.88 | 49.16 | 47.83 | 48.12 | 1,877,889 | -1.14(-2.30%) |
Apr 19, 2023 | 49.26 | 49.33 | 48.80 | 49.26 | 1,721,581 | -0.25(-0.51%) |
Apr 18, 2023 | 49.90 | 49.96 | 49.23 | 49.51 | 1,769,774 | -0.28(-0.57%) |
Apr 17, 2023 | 49.29 | 49.91 | 49.12 | 49.79 | 1,777,920 | +0.63(+1.28%) |
Apr 14, 2023 | 49.73 | 49.82 | 49.03 | 49.17 | 2,002,996 | -0.23(-0.46%) |
Apr 13, 2023 | 48.45 | 49.63 | 48.42 | 49.39 | 2,428,391 | +1.26(+2.61%) |
Apr 12, 2023 | 49.68 | 49.80 | 47.95 | 48.13 | 1,742,474 | -1.04(-2.12%) |
Apr 11, 2023 | 49.23 | 49.79 | 49.12 | 49.18 | 1,266,130 | +0.19(+0.38%) |
Apr 10, 2023 | 48.48 | 49.28 | 48.42 | 48.99 | 1,074,008 | +0.26(+0.54%) |
Apr 06, 2023 | 48.57 | 49.01 | 48.37 | 48.73 | 993,650 | -0.01(-0.02%) |
Apr 05, 2023 | 48.79 | 49.29 | 48.38 | 48.73 | 1,568,429 | -0.40(-0.82%) |
Apr 04, 2023 | 49.97 | 50.08 | 49.00 | 49.14 | 1,492,156 | -0.49(-0.98%) |