Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 736 | -0.18(-0.28%) |
Feb 28, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 728 | -0.10(-0.15%) |
Feb 27, 2024 | 62.89 | 63.12 | 62.86 | 62.86 | 1,558 | -0.26(-0.41%) |
Feb 26, 2024 | 63.49 | 63.52 | 63.00 | 63.12 | 2,316 | +0.02(+0.04%) |
Feb 23, 2024 | 63.31 | 63.31 | 63.03 | 63.10 | 1,529 | +0.15(+0.24%) |
Feb 22, 2024 | 62.86 | 62.95 | 62.86 | 62.95 | 973 | +0.43(+0.68%) |
Feb 21, 2024 | 62.33 | 62.52 | 62.33 | 62.52 | 1,269 | +0.43(+0.69%) |
Feb 20, 2024 | 62.20 | 62.24 | 62.09 | 62.09 | 862 | -0.03(-0.06%) |
Feb 16, 2024 | 62.30 | 62.30 | 62.12 | 62.12 | 773 | -0.18(-0.29%) |
Feb 15, 2024 | 62.40 | 62.42 | 62.31 | 62.31 | 481 | +0.48(+0.77%) |
Feb 14, 2024 | 61.59 | 61.90 | 61.53 | 61.83 | 1,575 | +1.20(+1.98%) |
Feb 13, 2024 | 60.95 | 60.95 | 60.63 | 60.63 | 2,217 | -1.37(-2.22%) |
Feb 12, 2024 | 62.25 | 62.26 | 61.82 | 62.00 | 833 | +0.28(+0.46%) |
Feb 09, 2024 | 61.71 | 61.72 | 61.42 | 61.72 | 966 | -0.16(-0.26%) |
Feb 08, 2024 | 62.04 | 62.04 | 61.83 | 61.88 | 651 | +0.11(+0.18%) |
Feb 07, 2024 | 62.20 | 62.30 | 61.77 | 61.77 | 4,080 | -0.57(-0.91%) |
Feb 06, 2024 | 62.52 | 62.52 | 62.34 | 62.34 | 241 | -0.06(-0.09%) |
Feb 05, 2024 | 62.34 | 62.40 | 62.34 | 62.40 | 540 | -0.26(-0.41%) |
Feb 02, 2024 | 62.39 | 62.66 | 62.39 | 62.66 | 629 | -0.50(-0.79%) |
Feb 01, 2024 | 63.22 | 63.22 | 63.16 | 63.16 | 378 | +0.71(+1.13%) |
Jan 31, 2024 | 63.02 | 63.02 | 62.42 | 62.45 | 2,107 | -0.59(-0.94%) |
Jan 30, 2024 | 62.95 | 63.04 | 62.95 | 63.04 | 396 | +0.01(+0.01%) |
Jan 29, 2024 | 62.73 | 63.04 | 62.73 | 63.04 | 235 | +0.51(+0.81%) |
Jan 26, 2024 | 62.50 | 62.53 | 62.50 | 62.53 | 1,165 | +1.00(+1.62%) |
Jan 25, 2024 | 61.60 | 61.63 | 61.35 | 61.53 | 14,177 | -0.11(-0.17%) |
Jan 24, 2024 | 61.81 | 61.87 | 61.64 | 61.64 | 2,444 | +0.62(+1.01%) |
Jan 23, 2024 | 61.21 | 61.21 | 61.02 | 61.02 | 233 | -0.77(-1.25%) |
Jan 22, 2024 | 61.85 | 61.87 | 61.79 | 61.79 | 936 | +0.34(+0.56%) |
Jan 19, 2024 | 61.01 | 61.45 | 61.01 | 61.45 | 20,759 | -0.08(-0.13%) |
Jan 18, 2024 | 61.50 | 61.53 | 61.50 | 61.53 | 851 | +0.18(+0.29%) |
Jan 17, 2024 | 61.30 | 61.49 | 61.30 | 61.35 | 3,143 | -0.92(-1.48%) |
Jan 16, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 626 | -1.20(-1.89%) |
Jan 12, 2024 | 63.47 | 63.64 | 63.47 | 63.47 | 869 | -0.09(-0.14%) |
Jan 11, 2024 | 63.18 | 63.56 | 63.12 | 63.56 | 521 | -0.01(-0.01%) |
Jan 10, 2024 | 63.65 | 63.72 | 63.57 | 63.57 | 1,094 | +0.11(+0.17%) |
Jan 09, 2024 | 63.60 | 63.61 | 63.46 | 63.46 | 428 | -0.77(-1.20%) |
Jan 08, 2024 | 64.12 | 64.23 | 64.12 | 64.23 | 484 | +1.10(+1.74%) |
Jan 05, 2024 | 63.02 | 63.59 | 63.02 | 63.13 | 40,442 | -0.21(-0.33%) |
Jan 04, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 100 | +0.27(+0.43%) |
Jan 03, 2024 | 63.12 | 63.29 | 63.07 | 63.07 | 1,951 | -1.13(-1.76%) |
Jan 02, 2024 | 64.42 | 64.83 | 64.04 | 64.20 | 3,735 | -0.85(-1.30%) |
Dec 29, 2023 | 65.30 | 65.30 | 65.05 | 65.05 | 283 | +0.45(+0.70%) |
Dec 28, 2023 | 65.25 | 65.42 | 64.57 | 64.59 | 8,918 | -0.34(-0.53%) |
Dec 27, 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 3,202 | +0.83(+1.29%) |
Dec 26, 2023 | 63.94 | 64.37 | 63.94 | 64.10 | 729 | +0.21(+0.34%) |
Dec 22, 2023 | 63.80 | 63.91 | 63.80 | 63.89 | 440 | +0.04(+0.07%) |
Dec 21, 2023 | 63.89 | 63.89 | 63.74 | 63.85 | 2,873 | +0.65(+1.04%) |
Dec 20, 2023 | 63.73 | 63.73 | 63.19 | 63.19 | 785 | -0.68(-1.07%) |
Dec 19, 2023 | 63.90 | 63.90 | 63.88 | 63.88 | 369 | +0.66(+1.05%) |
Dec 18, 2023 | 63.05 | 63.27 | 63.05 | 63.21 | 864 | +0.01(+0.02%) |
Dec 15, 2023 | 63.37 | 63.78 | 63.20 | 63.20 | 815 | -0.54(-0.84%) |
Dec 14, 2023 | 63.49 | 63.90 | 63.35 | 63.74 | 11,678 | +1.16(+1.86%) |
Dec 13, 2023 | 62.13 | 62.58 | 61.93 | 62.58 | 848 | +0.64(+1.03%) |
Dec 12, 2023 | 61.90 | 62.10 | 61.62 | 61.94 | 18,170 | +0.54(+0.88%) |
Dec 11, 2023 | 61.05 | 61.40 | 61.05 | 61.40 | 2,810 | +0.22(+0.37%) |
Dec 08, 2023 | 61.09 | 61.24 | 61.00 | 61.17 | 729 | +0.33(+0.55%) |
Dec 07, 2023 | 60.84 | 60.84 | 60.84 | 60.84 | 60 | -0.18(-0.29%) |
Dec 06, 2023 | 61.43 | 61.43 | 61.02 | 61.02 | 490 | -0.01(-0.02%) |
Dec 05, 2023 | 61.10 | 61.10 | 61.03 | 61.03 | 506 | -0.08(-0.13%) |
Dec 04, 2023 | 61.08 | 61.23 | 61.07 | 61.11 | 1,223 | -0.63(-1.02%) |
Dec 01, 2023 | 61.63 | 61.93 | 61.63 | 61.74 | 1,454 | +0.31(+0.51%) |
Nov 30, 2023 | 61.33 | 61.43 | 61.33 | 61.43 | 2,816 | +0.55(+0.90%) |
Nov 29, 2023 | 60.76 | 61.02 | 60.76 | 60.88 | 1,835 | +0.85(+1.41%) |
Nov 28, 2023 | 59.80 | 60.11 | 59.80 | 60.03 | 3,621 | -0.16(-0.26%) |
Nov 27, 2023 | 60.17 | 60.19 | 60.17 | 60.19 | 777 | -0.06(-0.10%) |
Nov 24, 2023 | 60.20 | 60.41 | 60.20 | 60.25 | 2,304 | +0.15(+0.26%) |
Nov 22, 2023 | 59.94 | 60.10 | 59.94 | 60.10 | 3,749 | +0.09(+0.15%) |
Nov 21, 2023 | 60.05 | 60.05 | 59.94 | 60.01 | 15,638 | -0.04(-0.06%) |
Nov 20, 2023 | 60.02 | 60.14 | 60.02 | 60.04 | 931 | -0.02(-0.03%) |
Nov 17, 2023 | 59.88 | 60.09 | 59.88 | 60.06 | 5,972 | +0.65(+1.10%) |
Nov 16, 2023 | 59.67 | 59.67 | 59.33 | 59.41 | 2,582 | -0.55(-0.92%) |
Nov 15, 2023 | 59.75 | 59.96 | 59.68 | 59.96 | 1,837 | +0.53(+0.89%) |
Nov 14, 2023 | 58.97 | 59.56 | 58.97 | 59.43 | 6,868 | +1.97(+3.43%) |
Nov 13, 2023 | 57.23 | 57.62 | 57.16 | 57.46 | 2,254 | -0.55(-0.95%) |
Nov 10, 2023 | 57.24 | 58.01 | 57.07 | 58.01 | 37,674 | +0.50(+0.87%) |
Nov 09, 2023 | 58.04 | 58.11 | 57.45 | 57.51 | 7,448 | +0.06(+0.11%) |
Nov 08, 2023 | 57.47 | 57.63 | 57.38 | 57.45 | 7,689 | +0.20(+0.34%) |
Nov 07, 2023 | 57.27 | 57.27 | 57.09 | 57.26 | 3,702 | -0.12(-0.22%) |
Nov 06, 2023 | 57.48 | 57.51 | 57.36 | 57.38 | 2,089 | -0.34(-0.58%) |
Nov 03, 2023 | 57.92 | 57.94 | 57.48 | 57.72 | 23,253 | +0.65(+1.13%) |
Nov 02, 2023 | 57.09 | 57.09 | 56.84 | 57.07 | 1,646 | +1.17(+2.09%) |
Nov 01, 2023 | 55.75 | 55.90 | 55.41 | 55.90 | 2,007 | +0.49(+0.88%) |
Oct 31, 2023 | 55.34 | 55.43 | 55.19 | 55.41 | 1,141 | +0.00(+0.00%) |
Oct 30, 2023 | 55.28 | 55.42 | 55.16 | 55.41 | 1,512 | +0.72(+1.31%) |
Oct 27, 2023 | 54.95 | 54.95 | 54.64 | 54.69 | 3,683 | -0.47(-0.85%) |
Oct 26, 2023 | 54.87 | 55.16 | 54.87 | 55.16 | 3,347 | -0.31(-0.56%) |
Oct 25, 2023 | 55.74 | 55.76 | 55.23 | 55.47 | 2,932 | -0.52(-0.93%) |
Oct 24, 2023 | 55.87 | 56.11 | 55.87 | 55.99 | 8,600 | +0.47(+0.85%) |
Oct 23, 2023 | 55.31 | 55.66 | 55.31 | 55.52 | 28,512 | +0.11(+0.20%) |
Oct 20, 2023 | 55.30 | 55.41 | 55.30 | 55.41 | 607 | -0.44(-0.79%) |
Oct 19, 2023 | 55.89 | 56.04 | 55.80 | 55.85 | 1,254 | -0.35(-0.62%) |
Oct 18, 2023 | 56.25 | 56.25 | 56.13 | 56.20 | 1,182 | -0.84(-1.47%) |
Oct 17, 2023 | 56.73 | 57.40 | 56.73 | 57.04 | 1,145 | -0.26(-0.45%) |
Oct 16, 2023 | 57.30 | 57.34 | 57.30 | 57.30 | 231 | +0.16(+0.29%) |
Oct 13, 2023 | 57.38 | 57.38 | 57.09 | 57.14 | 43,947 | -0.34(-0.60%) |
Oct 12, 2023 | 57.88 | 57.88 | 57.26 | 57.48 | 8,890 | -0.65(-1.12%) |
Oct 11, 2023 | 57.91 | 58.20 | 57.89 | 58.13 | 26,999 | +0.63(+1.10%) |
Oct 10, 2023 | 57.58 | 57.58 | 57.49 | 57.50 | 461 | +0.59(+1.04%) |
Oct 09, 2023 | 56.60 | 56.91 | 56.60 | 56.91 | 298 | -0.30(-0.52%) |
Oct 06, 2023 | 56.31 | 57.21 | 56.31 | 57.21 | 13,297 | +0.86(+1.53%) |
Oct 05, 2023 | 56.41 | 56.44 | 56.15 | 56.35 | 13,771 | +0.33(+0.59%) |
Oct 04, 2023 | 56.17 | 56.20 | 55.67 | 56.02 | 38,789 | -0.05(-0.09%) |
Oct 03, 2023 | 56.18 | 56.18 | 56.07 | 56.07 | 778 | -0.82(-1.44%) |
Oct 02, 2023 | 57.07 | 57.08 | 56.89 | 56.89 | 2,987 | -0.79(-1.37%) |
Sep 29, 2023 | 57.96 | 57.96 | 57.68 | 57.68 | 131 | +0.23(+0.40%) |
Sep 28, 2023 | 57.30 | 57.45 | 57.17 | 57.45 | 35,409 | +0.78(+1.38%) |
Sep 27, 2023 | 56.59 | 56.67 | 56.48 | 56.67 | 5,889 | -0.51(-0.89%) |
Sep 26, 2023 | 57.43 | 57.43 | 57.16 | 57.18 | 3,983 | -0.98(-1.69%) |
Sep 25, 2023 | 57.94 | 58.16 | 57.98 | 58.16 | 1,357 | -0.26(-0.45%) |
Sep 22, 2023 | 58.70 | 58.76 | 58.39 | 58.42 | 3,206 | -0.41(-0.70%) |
Sep 21, 2023 | 59.17 | 59.17 | 58.83 | 58.83 | 661 | -1.00(-1.67%) |
Sep 20, 2023 | 60.33 | 60.33 | 59.74 | 59.83 | 7,840 | +0.08(+0.13%) |
Sep 19, 2023 | 59.70 | 59.91 | 59.70 | 59.75 | 968 | -0.16(-0.26%) |
Sep 18, 2023 | 59.76 | 60.06 | 59.76 | 59.91 | 2,540 | -0.33(-0.56%) |
Sep 15, 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 100 | +0.02(+0.04%) |
Sep 14, 2023 | 60.07 | 60.22 | 60.02 | 60.22 | 14,937 | +0.43(+0.72%) |
Sep 13, 2023 | 59.95 | 59.95 | 59.78 | 59.79 | 11,681 | -0.47(-0.78%) |
Sep 12, 2023 | 60.21 | 60.35 | 60.21 | 60.26 | 2,959 | -0.02(-0.03%) |
Sep 11, 2023 | 60.12 | 60.30 | 60.12 | 60.28 | 1,362 | +0.22(+0.37%) |
Sep 08, 2023 | 60.25 | 60.25 | 59.85 | 60.06 | 9,251 | -0.38(-0.63%) |
Sep 07, 2023 | 60.33 | 60.52 | 60.10 | 60.44 | 10,921 | +0.21(+0.35%) |
Sep 06, 2023 | 60.32 | 60.32 | 60.23 | 60.23 | 327 | -0.10(-0.16%) |
Sep 05, 2023 | 60.31 | 60.49 | 60.31 | 60.33 | 13,343 | -0.67(-1.10%) |
Sep 01, 2023 | 61.50 | 61.50 | 61.00 | 61.00 | 3,493 | -0.28(-0.46%) |
Aug 31, 2023 | 61.23 | 61.28 | 61.23 | 61.28 | 6,331 | -0.13(-0.21%) |
Aug 30, 2023 | 61.42 | 61.42 | 61.39 | 61.41 | 1,232 | -0.01(-0.01%) |
Aug 29, 2023 | 60.52 | 61.41 | 60.52 | 61.41 | 258 | +0.81(+1.34%) |
Aug 28, 2023 | 60.46 | 60.60 | 60.46 | 60.60 | 507 | +0.51(+0.85%) |
Aug 25, 2023 | 59.83 | 60.09 | 59.68 | 60.09 | 8,890 | +0.14(+0.23%) |
Aug 24, 2023 | 60.59 | 60.59 | 59.95 | 59.95 | 5,302 | -0.65(-1.06%) |
Aug 23, 2023 | 60.37 | 60.74 | 60.37 | 60.60 | 2,814 | +0.51(+0.85%) |
Aug 22, 2023 | 60.24 | 60.28 | 60.09 | 60.09 | 5,648 | -0.16(-0.27%) |
Aug 21, 2023 | 60.15 | 60.47 | 60.15 | 60.25 | 2,491 | +0.38(+0.63%) |
Aug 18, 2023 | 59.60 | 59.88 | 59.60 | 59.87 | 6,121 | -0.12(-0.20%) |
Aug 17, 2023 | 60.38 | 60.38 | 59.88 | 59.99 | 9,283 | -0.44(-0.73%) |
Aug 16, 2023 | 60.69 | 60.86 | 60.43 | 60.43 | 4,775 | -0.32(-0.53%) |
Aug 15, 2023 | 60.80 | 61.00 | 60.75 | 60.75 | 12,621 | -0.74(-1.20%) |
Aug 14, 2023 | 61.10 | 61.64 | 61.10 | 61.49 | 6,197 | -0.18(-0.29%) |
Aug 11, 2023 | 61.35 | 61.67 | 61.35 | 61.67 | 325,276 | -0.06(-0.10%) |
Aug 10, 2023 | 62.10 | 62.13 | 61.58 | 61.73 | 6,951 | +0.21(+0.35%) |
Aug 09, 2023 | 61.52 | 61.72 | 61.34 | 61.52 | 10,939 | +0.11(+0.17%) |
Aug 08, 2023 | 61.20 | 61.48 | 61.19 | 61.41 | 13,759 | -0.57(-0.92%) |
Aug 07, 2023 | 61.86 | 62.02 | 61.52 | 61.98 | 52,829 | +0.59(+0.96%) |
Aug 04, 2023 | 61.58 | 62.07 | 61.35 | 61.39 | 81,987 | -0.13(-0.21%) |
Aug 03, 2023 | 61.35 | 61.63 | 61.30 | 61.52 | 4,820 | +0.12(+0.20%) |
Aug 02, 2023 | 61.60 | 61.67 | 61.25 | 61.40 | 13,923 | -0.84(-1.35%) |
Aug 01, 2023 | 62.13 | 62.25 | 62.13 | 62.24 | 2,287 | -0.62(-0.99%) |
Jul 31, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 145 | -0.24(-0.38%) |
Jul 28, 2023 | 63.20 | 63.24 | 63.10 | 63.10 | 5,046 | +0.05(+0.08%) |
Jul 27, 2023 | 63.39 | 63.46 | 63.05 | 63.05 | 469 | -0.04(-0.06%) |
Jul 26, 2023 | 62.82 | 63.14 | 62.79 | 63.09 | 2,873 | +0.17(+0.26%) |
Jul 25, 2023 | 62.73 | 63.13 | 62.73 | 62.92 | 8,718 | +0.63(+1.02%) |
Jul 24, 2023 | 62.24 | 62.34 | 62.12 | 62.29 | 2,677 | -0.17(-0.27%) |
Jul 21, 2023 | 62.54 | 62.54 | 62.34 | 62.46 | 2,271 | +0.19(+0.31%) |
Jul 20, 2023 | 62.67 | 62.69 | 62.27 | 62.27 | 2,534 | -0.63(-1.00%) |
Jul 19, 2023 | 63.13 | 63.13 | 62.90 | 62.90 | 298 | -0.55(-0.87%) |
Jul 18, 2023 | 63.23 | 63.45 | 63.10 | 63.45 | 1,706 | +0.64(+1.01%) |
Jul 17, 2023 | 62.59 | 62.98 | 62.59 | 62.81 | 29,561 | +0.10(+0.17%) |
Jul 14, 2023 | 63.06 | 69.37 | 62.70 | 62.71 | 8,796 | -0.43(-0.68%) |
Jul 13, 2023 | 63.15 | 63.20 | 62.85 | 63.14 | 11,122 | +1.15(+1.86%) |
Jul 12, 2023 | 61.95 | 61.99 | 61.95 | 61.99 | 11,875 | +1.27(+2.08%) |
Jul 11, 2023 | 60.57 | 60.73 | 60.45 | 60.73 | 1,415 | +1.02(+1.71%) |
Jul 10, 2023 | 59.51 | 59.70 | 59.47 | 59.70 | 4,659 | +0.07(+0.13%) |
Jul 07, 2023 | 58.96 | 59.75 | 58.96 | 59.63 | 1,756 | +1.07(+1.83%) |
Jul 06, 2023 | 58.66 | 58.77 | 58.49 | 58.56 | 2,622 | -0.72(-1.21%) |
Jul 05, 2023 | 59.59 | 59.59 | 59.21 | 59.28 | 6,448 | -0.44(-0.74%) |
Jul 03, 2023 | 59.85 | 59.97 | 59.66 | 59.72 | 2,038 | -0.32(-0.53%) |
Jun 30, 2023 | 60.25 | 60.25 | 60.02 | 60.04 | 3,130 | +0.89(+1.50%) |
Jun 29, 2023 | 59.09 | 59.26 | 58.99 | 59.15 | 2,368 | -0.12(-0.20%) |
Jun 28, 2023 | 59.16 | 59.27 | 59.00 | 59.27 | 4,664 | +0.19(+0.32%) |
Jun 27, 2023 | 58.76 | 59.37 | 58.76 | 59.08 | 15,021 | +0.39(+0.67%) |
Jun 26, 2023 | 58.95 | 58.97 | 58.60 | 58.69 | 8,349 | -0.07(-0.12%) |
Jun 23, 2023 | 58.79 | 59.05 | 58.76 | 58.76 | 5,167 | -0.34(-0.58%) |
Jun 22, 2023 | 58.87 | 59.15 | 58.87 | 59.10 | 2,813 | +0.02(+0.03%) |
Jun 21, 2023 | 58.84 | 59.43 | 58.84 | 59.08 | 1,193 | -0.27(-0.46%) |
Jun 20, 2023 | 59.33 | 59.51 | 59.10 | 59.35 | 6,861 | -1.16(-1.92%) |
Jun 16, 2023 | 61.08 | 61.10 | 60.52 | 60.52 | 7,513 | -0.27(-0.45%) |
Jun 15, 2023 | 60.72 | 60.99 | 60.58 | 60.79 | 9,797 | +0.61(+1.01%) |
Jun 14, 2023 | 60.29 | 60.45 | 60.15 | 60.19 | 3,142 | +0.18(+0.29%) |
Jun 13, 2023 | 60.00 | 60.18 | 59.95 | 60.01 | 9,197 | +0.37(+0.62%) |
Jun 12, 2023 | 59.50 | 59.75 | 59.33 | 59.64 | 63,373 | +0.53(+0.89%) |
Jun 09, 2023 | 59.38 | 59.38 | 59.11 | 59.11 | 3,188 | -0.67(-1.11%) |
Jun 08, 2023 | 59.43 | 59.86 | 59.43 | 59.78 | 2,271 | +0.83(+1.41%) |
Jun 07, 2023 | 59.58 | 59.68 | 58.94 | 58.94 | 13,337 | -0.67(-1.12%) |
Jun 06, 2023 | 59.35 | 59.78 | 59.31 | 59.61 | 9,916 | -0.25(-0.41%) |
Jun 05, 2023 | 59.87 | 60.02 | 59.85 | 59.85 | 3,456 | -0.24(-0.40%) |
Jun 02, 2023 | 60.01 | 60.25 | 59.99 | 60.10 | 2,845 | +0.77(+1.30%) |
Jun 01, 2023 | 58.94 | 59.33 | 58.94 | 59.33 | 4,161 | +0.37(+0.63%) |
May 31, 2023 | 59.28 | 59.28 | 58.95 | 58.95 | 672 | -0.87(-1.46%) |
May 30, 2023 | 60.34 | 60.34 | 59.66 | 59.82 | 9,158 | -0.19(-0.31%) |
May 26, 2023 | 59.91 | 60.16 | 59.91 | 60.01 | 3,514 | +0.46(+0.77%) |
May 25, 2023 | 59.32 | 59.55 | 59.32 | 59.55 | 5,529 | +0.06(+0.10%) |
May 24, 2023 | 59.84 | 59.84 | 59.40 | 59.49 | 2,979 | -1.17(-1.94%) |
May 23, 2023 | 61.19 | 61.19 | 60.64 | 60.67 | 3,576 | -1.40(-2.25%) |
May 22, 2023 | 62.00 | 62.22 | 61.90 | 62.07 | 1,125 | +0.09(+0.14%) |
May 19, 2023 | 61.72 | 62.17 | 61.72 | 61.98 | 6,540 | +0.59(+0.96%) |
May 18, 2023 | 61.32 | 61.55 | 61.18 | 61.39 | 12,343 | -0.06(-0.10%) |
May 17, 2023 | 61.24 | 61.54 | 61.20 | 61.45 | 5,105 | -0.29(-0.47%) |
May 16, 2023 | 61.98 | 62.01 | 61.74 | 61.74 | 1,447 | -0.55(-0.88%) |
May 15, 2023 | 62.00 | 62.48 | 61.89 | 62.29 | 13,303 | +0.58(+0.94%) |
May 12, 2023 | 61.86 | 62.13 | 61.56 | 61.71 | 7,480 | -0.00(-0.01%) |
May 11, 2023 | 61.85 | 61.86 | 61.58 | 61.71 | 7,626 | -0.25(-0.41%) |
May 10, 2023 | 62.22 | 62.22 | 61.73 | 61.97 | 8,130 | -0.33(-0.53%) |
May 09, 2023 | 61.84 | 62.47 | 61.84 | 62.30 | 13,196 | -0.31(-0.50%) |
May 08, 2023 | 62.57 | 62.79 | 62.37 | 62.61 | 31,055 | +0.20(+0.31%) |
May 05, 2023 | 61.89 | 62.68 | 61.89 | 62.42 | 108,441 | +0.45(+0.73%) |
May 04, 2023 | 61.91 | 62.25 | 61.88 | 61.97 | 8,990 | -0.43(-0.69%) |
May 03, 2023 | 62.14 | 62.89 | 62.14 | 62.40 | 3,505 | +0.75(+1.22%) |
May 02, 2023 | 61.55 | 61.64 | 61.55 | 61.64 | 662 | -0.58(-0.93%) |
May 01, 2023 | 62.38 | 62.42 | 62.22 | 62.22 | 9,559 | +0.15(+0.24%) |
Apr 28, 2023 | 61.77 | 62.09 | 61.72 | 62.08 | 7,223 | +0.40(+0.65%) |
Apr 27, 2023 | 61.45 | 61.67 | 61.45 | 61.67 | 6,209 | +0.25(+0.41%) |
Apr 26, 2023 | 61.97 | 61.97 | 61.41 | 61.42 | 2,532 | -0.29(-0.48%) |
Apr 25, 2023 | 62.41 | 62.41 | 61.71 | 61.71 | 658 | -1.08(-1.72%) |
Apr 24, 2023 | 62.69 | 62.91 | 62.46 | 62.79 | 5,184 | +0.48(+0.77%) |
Apr 21, 2023 | 61.87 | 62.39 | 61.87 | 62.31 | 2,742 | +0.43(+0.70%) |
Apr 20, 2023 | 61.74 | 61.88 | 61.74 | 61.88 | 432 | +0.29(+0.47%) |
Apr 19, 2023 | 61.43 | 61.72 | 61.41 | 61.59 | 1,698 | -0.16(-0.26%) |
Apr 18, 2023 | 61.54 | 61.75 | 61.54 | 61.75 | 877 | +0.44(+0.72%) |
Apr 17, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 337 | -0.08(-0.13%) |
Apr 14, 2023 | 61.58 | 61.58 | 61.37 | 61.39 | 483 | -0.29(-0.48%) |
Apr 13, 2023 | 61.35 | 61.68 | 61.22 | 61.68 | 1,619 | +1.24(+2.06%) |
Apr 12, 2023 | 60.61 | 60.61 | 60.44 | 60.44 | 531 | +0.23(+0.38%) |
Apr 11, 2023 | 59.94 | 60.21 | 59.93 | 60.21 | 5,862 | +0.57(+0.96%) |
Apr 10, 2023 | 59.36 | 59.64 | 59.28 | 59.64 | 12,395 | -0.07(-0.11%) |
Apr 06, 2023 | 59.33 | 59.81 | 59.33 | 59.71 | 730 | +0.62(+1.05%) |
Apr 05, 2023 | 59.24 | 59.24 | 59.09 | 59.09 | 572 | -0.72(-1.20%) |
Apr 04, 2023 | 59.78 | 59.81 | 59.74 | 59.81 | 1,181 | +0.15(+0.26%) |
Apr 03, 2023 | 59.48 | 59.73 | 59.47 | 59.66 | 12,703 | -0.01(-0.01%) |
Mar 31, 2023 | 59.60 | 59.66 | 59.60 | 59.66 | 882 | +0.72(+1.23%) |
Mar 30, 2023 | 58.93 | 58.94 | 58.84 | 58.94 | 1,494 | +0.61(+1.05%) |
Mar 29, 2023 | 58.09 | 58.33 | 58.09 | 58.33 | 2,334 | +0.99(+1.72%) |
Mar 28, 2023 | 57.30 | 57.34 | 57.19 | 57.34 | 572 | -0.29(-0.50%) |
Mar 27, 2023 | 57.54 | 57.63 | 57.54 | 57.63 | 545 | +0.64(+1.12%) |
Mar 24, 2023 | 56.68 | 56.99 | 56.68 | 56.99 | 1,391 | -0.21(-0.37%) |
Mar 23, 2023 | 57.74 | 57.74 | 56.99 | 57.20 | 7,279 | +0.23(+0.41%) |
Mar 22, 2023 | 57.30 | 57.86 | 56.96 | 56.96 | 18,214 | -0.65(-1.13%) |
Mar 21, 2023 | 57.51 | 57.73 | 57.51 | 57.62 | 1,158 | +1.34(+2.37%) |
Mar 20, 2023 | 55.98 | 56.33 | 55.97 | 56.28 | 30,947 | +1.00(+1.80%) |
Mar 17, 2023 | 55.35 | 55.45 | 55.28 | 55.28 | 1,464 | -0.86(-1.53%) |
Mar 16, 2023 | 56.00 | 56.14 | 56.00 | 56.14 | 6,373 | +0.94(+1.70%) |
Mar 15, 2023 | 55.13 | 55.40 | 54.91 | 55.21 | 17,553 | -2.27(-3.94%) |
Mar 14, 2023 | 57.53 | 57.53 | 57.15 | 57.47 | 3,386 | +0.79(+1.40%) |
Mar 13, 2023 | 56.44 | 56.95 | 56.44 | 56.68 | 3,191 | -0.43(-0.75%) |
Mar 10, 2023 | 57.72 | 57.73 | 57.11 | 57.11 | 12,490 | -0.06(-0.10%) |
Mar 09, 2023 | 57.52 | 57.58 | 57.17 | 57.17 | 2,405 | -0.25(-0.44%) |
Mar 08, 2023 | 57.28 | 57.45 | 57.28 | 57.42 | 2,640 | -0.02(-0.03%) |
Mar 07, 2023 | 58.38 | 58.38 | 57.41 | 57.44 | 2,291 | -1.15(-1.96%) |
Mar 06, 2023 | 58.54 | 58.68 | 58.49 | 58.59 | 7,848 | +0.23(+0.40%) |
Mar 03, 2023 | 57.99 | 58.43 | 57.98 | 58.36 | 4,306 | +0.63(+1.10%) |
Mar 02, 2023 | 57.39 | 57.81 | 57.39 | 57.73 | 1,374 | +0.01(+0.02%) |