Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.77 | 85.28 | 85.27 | 85.19 | 1,943,823 | +0.42(+0.49%) |
Mar 27, 2024 | 83.12 | 84.79 | 82.80 | 84.77 | 1,979,598 | +2.37(+2.88%) |
Mar 26, 2024 | 82.49 | 83.24 | 82.38 | 82.40 | 766,635 | -0.08(-0.10%) |
Mar 25, 2024 | 83.70 | 84.07 | 82.45 | 82.48 | 901,146 | -1.22(-1.45%) |
Mar 22, 2024 | 83.63 | 84.28 | 83.20 | 83.70 | 1,606,693 | -0.78(-0.92%) |
Mar 21, 2024 | 82.59 | 84.76 | 82.59 | 84.47 | 2,814,011 | +2.43(+2.97%) |
Mar 20, 2024 | 81.48 | 82.31 | 81.31 | 82.04 | 1,477,386 | +0.51(+0.62%) |
Mar 19, 2024 | 80.64 | 81.99 | 80.58 | 81.53 | 2,295,485 | +1.13(+1.40%) |
Mar 18, 2024 | 80.75 | 81.00 | 80.19 | 80.41 | 924,940 | +0.01(+0.01%) |
Mar 15, 2024 | 79.48 | 80.82 | 79.48 | 80.40 | 2,098,435 | +0.02(+0.02%) |
Mar 14, 2024 | 81.50 | 81.73 | 79.61 | 80.38 | 1,163,192 | -1.42(-1.73%) |
Mar 13, 2024 | 81.48 | 82.25 | 81.48 | 81.79 | 1,513,964 | +0.09(+0.11%) |
Mar 12, 2024 | 80.93 | 82.33 | 80.67 | 81.70 | 2,464,718 | +0.69(+0.85%) |
Mar 11, 2024 | 80.62 | 81.22 | 80.03 | 81.01 | 1,528,180 | +0.03(+0.04%) |
Mar 08, 2024 | 81.73 | 82.02 | 80.63 | 80.98 | 1,782,709 | -0.34(-0.42%) |
Mar 07, 2024 | 79.77 | 81.63 | 79.65 | 81.32 | 2,534,218 | +2.38(+3.02%) |
Mar 06, 2024 | 77.84 | 79.91 | 77.75 | 78.94 | 1,735,089 | +1.72(+2.22%) |
Mar 05, 2024 | 78.12 | 78.32 | 76.83 | 77.22 | 1,784,583 | -1.02(-1.30%) |
Mar 04, 2024 | 77.96 | 79.01 | 77.69 | 78.24 | 1,661,136 | +0.14(+0.18%) |
Mar 01, 2024 | 77.73 | 78.28 | 77.19 | 78.10 | 1,635,772 | +0.54(+0.69%) |
Feb 29, 2024 | 76.37 | 77.79 | 76.17 | 77.56 | 2,452,091 | +1.12(+1.46%) |
Feb 28, 2024 | 76.25 | 77.09 | 75.95 | 76.45 | 1,671,571 | +0.16(+0.21%) |
Feb 27, 2024 | 75.98 | 76.41 | 75.60 | 76.29 | 1,814,286 | +0.56(+0.74%) |
Feb 26, 2024 | 76.42 | 76.80 | 75.70 | 75.73 | 1,359,637 | -0.81(-1.06%) |
Feb 23, 2024 | 75.46 | 76.67 | 75.32 | 76.54 | 1,345,356 | +1.47(+1.95%) |
Feb 22, 2024 | 74.86 | 75.37 | 74.30 | 75.07 | 1,395,869 | +0.66(+0.88%) |
Feb 21, 2024 | 74.39 | 74.43 | 73.75 | 74.41 | 1,738,939 | +0.02(+0.03%) |
Feb 20, 2024 | 74.01 | 74.71 | 73.77 | 74.39 | 1,821,253 | -0.31(-0.41%) |
Feb 16, 2024 | 75.18 | 75.72 | 74.49 | 74.70 | 1,541,897 | -0.51(-0.68%) |
Feb 15, 2024 | 75.09 | 75.40 | 74.33 | 75.21 | 1,098,725 | +0.45(+0.60%) |
Feb 14, 2024 | 74.62 | 75.20 | 73.75 | 74.76 | 603,137 | +1.10(+1.49%) |
Feb 13, 2024 | 73.51 | 74.32 | 72.23 | 73.67 | 1,561,908 | -1.42(-1.89%) |
Feb 12, 2024 | 74.20 | 75.52 | 74.13 | 75.08 | 1,148,926 | +0.82(+1.10%) |
Feb 09, 2024 | 74.22 | 74.55 | 73.67 | 74.26 | 1,398,284 | +0.04(+0.05%) |
Feb 08, 2024 | 74.11 | 74.36 | 73.37 | 74.22 | 2,282,923 | +0.34(+0.46%) |
Feb 07, 2024 | 73.74 | 74.44 | 73.17 | 73.88 | 1,615,221 | +0.52(+0.71%) |
Feb 06, 2024 | 72.31 | 73.54 | 72.09 | 73.37 | 1,268,800 | +1.19(+1.64%) |
Feb 05, 2024 | 73.05 | 73.05 | 71.82 | 72.18 | 1,558,978 | -1.44(-1.95%) |
Feb 02, 2024 | 73.92 | 74.08 | 72.97 | 73.62 | 1,535,004 | -0.98(-1.31%) |
Feb 01, 2024 | 73.57 | 74.65 | 72.34 | 74.59 | 1,706,369 | +1.64(+2.24%) |
Jan 31, 2024 | 72.55 | 74.39 | 72.33 | 72.96 | 4,544,761 | +0.27(+0.37%) |
Jan 30, 2024 | 71.19 | 75.19 | 71.19 | 72.69 | 2,454,404 | -0.36(-0.49%) |
Jan 29, 2024 | 72.04 | 73.05 | 71.60 | 73.05 | 2,365,265 | +0.82(+1.13%) |
Jan 26, 2024 | 72.14 | 72.58 | 71.78 | 72.23 | 2,791,523 | +0.28(+0.39%) |
Jan 25, 2024 | 71.07 | 72.00 | 70.77 | 71.95 | 1,303,162 | +1.47(+2.08%) |
Jan 24, 2024 | 72.15 | 72.15 | 70.38 | 70.48 | 2,388,492 | -1.14(-1.59%) |
Jan 23, 2024 | 72.79 | 72.79 | 71.13 | 71.62 | 1,503,688 | -0.93(-1.28%) |
Jan 22, 2024 | 71.75 | 72.67 | 71.60 | 72.55 | 902,187 | +1.40(+1.96%) |
Jan 19, 2024 | 70.58 | 71.28 | 69.86 | 71.15 | 1,494,361 | +0.68(+0.96%) |
Jan 18, 2024 | 69.84 | 70.56 | 69.35 | 70.47 | 750,248 | +1.04(+1.49%) |
Jan 17, 2024 | 69.63 | 70.09 | 68.99 | 69.44 | 1,206,239 | -0.82(-1.17%) |
Jan 16, 2024 | 69.76 | 70.31 | 69.28 | 70.26 | 1,768,943 | -0.07(-0.10%) |
Jan 12, 2024 | 71.64 | 71.81 | 70.06 | 70.33 | 1,169,830 | -0.74(-1.03%) |
Jan 11, 2024 | 70.94 | 71.35 | 70.00 | 71.07 | 2,546,248 | +0.77(+1.09%) |
Jan 10, 2024 | 69.29 | 70.32 | 69.07 | 70.30 | 1,343,728 | +1.33(+1.93%) |
Jan 09, 2024 | 68.73 | 68.99 | 68.27 | 68.97 | 1,552,676 | -0.43(-0.62%) |
Jan 08, 2024 | 68.49 | 69.41 | 68.21 | 69.40 | 1,014,379 | +1.13(+1.66%) |
Jan 05, 2024 | 68.02 | 68.94 | 67.91 | 68.27 | 1,653,727 | -0.24(-0.35%) |
Jan 04, 2024 | 67.77 | 68.78 | 67.66 | 68.50 | 1,543,776 | +0.65(+0.95%) |
Jan 03, 2024 | 69.71 | 69.83 | 67.81 | 67.86 | 1,602,264 | -2.62(-3.72%) |
Jan 02, 2024 | 71.42 | 71.67 | 70.11 | 70.48 | 1,321,932 | -1.78(-2.46%) |
Dec 29, 2023 | 72.36 | 72.81 | 72.02 | 72.26 | 580,823 | -0.29(-0.40%) |
Dec 28, 2023 | 72.44 | 72.68 | 72.08 | 72.55 | 622,770 | +0.01(+0.01%) |
Dec 27, 2023 | 72.30 | 72.65 | 72.07 | 72.54 | 547,860 | +0.37(+0.51%) |
Dec 26, 2023 | 71.40 | 72.35 | 71.25 | 72.17 | 1,979,450 | +0.73(+1.02%) |
Dec 22, 2023 | 71.01 | 71.57 | 70.56 | 71.45 | 1,740,944 | +0.60(+0.84%) |
Dec 21, 2023 | 70.99 | 70.99 | 70.21 | 70.85 | 1,045,633 | +0.71(+1.01%) |
Dec 20, 2023 | 70.99 | 71.38 | 70.05 | 70.14 | 792,854 | -0.70(-0.98%) |
Dec 19, 2023 | 70.58 | 70.98 | 69.91 | 70.84 | 1,210,851 | +1.11(+1.60%) |
Dec 18, 2023 | 70.34 | 70.34 | 69.25 | 69.73 | 1,281,615 | -0.77(-1.09%) |
Dec 15, 2023 | 71.56 | 71.57 | 70.19 | 70.49 | 3,184,979 | -1.38(-1.92%) |
Dec 14, 2023 | 68.96 | 72.07 | 68.96 | 71.87 | 2,209,196 | +3.64(+5.33%) |
Dec 13, 2023 | 67.43 | 68.34 | 66.36 | 68.24 | 1,335,569 | +1.30(+1.95%) |
Dec 12, 2023 | 66.99 | 67.68 | 66.50 | 66.93 | 1,024,719 | +0.01(+0.01%) |
Dec 11, 2023 | 67.08 | 67.37 | 66.77 | 66.92 | 1,166,125 | -0.07(-0.10%) |
Dec 08, 2023 | 66.42 | 67.17 | 66.29 | 66.99 | 3,289,185 | +0.67(+1.00%) |
Dec 07, 2023 | 66.12 | 66.47 | 65.77 | 66.33 | 756,690 | +0.30(+0.45%) |
Dec 06, 2023 | 65.43 | 66.88 | 65.35 | 66.03 | 958,526 | +1.05(+1.62%) |
Dec 05, 2023 | 65.79 | 66.08 | 64.90 | 64.98 | 1,054,985 | -1.13(-1.71%) |
Dec 04, 2023 | 65.33 | 66.36 | 65.14 | 66.11 | 1,607,660 | +0.24(+0.36%) |
Dec 01, 2023 | 64.00 | 65.90 | 64.00 | 65.87 | 1,112,272 | +1.73(+2.70%) |
Nov 30, 2023 | 63.53 | 64.35 | 62.99 | 64.14 | 2,251,348 | +0.81(+1.29%) |
Nov 29, 2023 | 63.83 | 64.05 | 62.70 | 63.33 | 1,489,487 | +0.13(+0.20%) |
Nov 28, 2023 | 63.55 | 63.84 | 62.90 | 63.20 | 1,273,045 | -0.46(-0.72%) |
Nov 27, 2023 | 62.69 | 64.00 | 62.42 | 63.65 | 1,698,202 | +0.82(+1.31%) |
Nov 24, 2023 | 62.24 | 62.83 | 62.24 | 62.83 | 337,489 | +0.50(+0.80%) |
Nov 22, 2023 | 62.30 | 62.78 | 61.94 | 62.33 | 726,732 | +0.33(+0.53%) |
Nov 21, 2023 | 62.26 | 62.40 | 61.84 | 62.00 | 914,536 | -0.45(-0.72%) |
Nov 20, 2023 | 62.36 | 62.65 | 61.66 | 62.45 | 1,200,052 | -0.10(-0.16%) |
Nov 17, 2023 | 63.04 | 63.10 | 61.91 | 62.55 | 1,505,670 | +0.05(+0.08%) |
Nov 16, 2023 | 63.53 | 64.07 | 62.25 | 62.50 | 1,610,695 | -1.09(-1.72%) |
Nov 15, 2023 | 62.70 | 64.10 | 62.39 | 63.59 | 1,416,636 | +0.74(+1.17%) |
Nov 14, 2023 | 61.69 | 63.44 | 61.69 | 62.86 | 1,408,050 | +2.74(+4.56%) |
Nov 13, 2023 | 60.76 | 60.86 | 60.01 | 60.12 | 1,177,776 | -0.90(-1.48%) |
Nov 10, 2023 | 60.70 | 61.06 | 59.78 | 61.02 | 1,337,137 | +0.70(+1.15%) |
Nov 09, 2023 | 61.57 | 61.57 | 60.09 | 60.32 | 1,330,222 | -0.69(-1.12%) |
Nov 08, 2023 | 61.02 | 61.36 | 60.68 | 61.01 | 1,349,723 | +0.04(+0.07%) |
Nov 07, 2023 | 60.27 | 61.12 | 59.94 | 60.97 | 1,081,391 | +0.36(+0.59%) |
Nov 06, 2023 | 61.18 | 61.61 | 60.22 | 60.61 | 1,106,784 | -0.65(-1.05%) |
Nov 03, 2023 | 60.93 | 62.24 | 60.69 | 61.26 | 1,337,444 | +1.39(+2.32%) |
Nov 02, 2023 | 59.75 | 60.50 | 59.24 | 59.87 | 1,772,180 | +1.31(+2.24%) |
Nov 01, 2023 | 57.97 | 58.57 | 57.52 | 58.56 | 1,252,726 | +0.80(+1.38%) |
Oct 31, 2023 | 57.93 | 58.14 | 57.09 | 57.76 | 2,173,096 | -0.59(-1.01%) |
Oct 30, 2023 | 57.86 | 58.68 | 57.45 | 58.35 | 994,184 | +1.02(+1.79%) |
Oct 27, 2023 | 58.01 | 58.39 | 57.04 | 57.32 | 1,010,607 | -0.68(-1.17%) |
Oct 26, 2023 | 57.59 | 58.65 | 57.31 | 58.00 | 1,713,371 | +0.97(+1.71%) |
Oct 25, 2023 | 58.15 | 58.62 | 56.83 | 57.02 | 2,848,571 | -2.08(-3.51%) |
Oct 24, 2023 | 61.12 | 61.61 | 58.76 | 59.10 | 3,619,377 | -2.82(-4.56%) |
Oct 23, 2023 | 61.68 | 62.77 | 61.64 | 61.92 | 2,451,162 | +0.10(+0.16%) |
Oct 20, 2023 | 62.69 | 62.85 | 61.53 | 61.83 | 1,708,279 | -0.82(-1.32%) |
Oct 19, 2023 | 61.97 | 64.34 | 61.87 | 62.65 | 2,292,021 | +0.74(+1.19%) |
Oct 18, 2023 | 63.56 | 63.72 | 61.87 | 61.91 | 1,219,359 | -2.18(-3.40%) |
Oct 17, 2023 | 62.66 | 64.67 | 62.41 | 64.09 | 1,151,495 | +0.88(+1.39%) |
Oct 16, 2023 | 62.64 | 63.36 | 62.10 | 63.21 | 1,224,428 | +1.41(+2.28%) |
Oct 13, 2023 | 63.84 | 63.90 | 61.35 | 61.81 | 1,418,206 | -2.06(-3.23%) |
Oct 12, 2023 | 65.09 | 65.11 | 63.34 | 63.87 | 757,960 | -1.10(-1.69%) |
Oct 11, 2023 | 63.84 | 65.12 | 63.84 | 64.96 | 1,024,091 | +1.11(+1.74%) |
Oct 10, 2023 | 63.54 | 64.80 | 63.15 | 63.86 | 912,882 | +0.78(+1.24%) |
Oct 09, 2023 | 61.99 | 63.28 | 61.48 | 63.07 | 1,029,466 | +0.39(+0.62%) |
Oct 06, 2023 | 61.97 | 63.11 | 61.37 | 62.69 | 1,360,835 | +0.49(+0.78%) |
Oct 05, 2023 | 63.42 | 63.54 | 62.13 | 62.20 | 1,253,702 | -1.24(-1.95%) |
Oct 04, 2023 | 62.83 | 63.55 | 62.55 | 63.44 | 1,220,267 | +0.84(+1.34%) |
Oct 03, 2023 | 62.73 | 63.41 | 62.16 | 62.60 | 1,467,930 | -0.35(-0.55%) |
Oct 02, 2023 | 63.88 | 64.60 | 62.68 | 62.94 | 1,053,140 | -1.18(-1.84%) |
Sep 29, 2023 | 64.95 | 65.35 | 63.57 | 64.12 | 1,025,178 | -0.47(-0.72%) |
Sep 28, 2023 | 63.88 | 65.31 | 63.50 | 64.59 | 970,684 | +0.50(+0.77%) |
Sep 27, 2023 | 63.92 | 64.37 | 63.44 | 64.09 | 903,091 | +0.72(+1.14%) |
Sep 26, 2023 | 64.36 | 64.76 | 63.22 | 63.37 | 985,060 | -1.60(-2.47%) |
Sep 25, 2023 | 64.26 | 65.14 | 64.76 | 64.97 | 675,742 | +0.62(+0.97%) |
Sep 22, 2023 | 64.47 | 64.76 | 64.01 | 64.35 | 859,703 | -0.08(-0.12%) |
Sep 21, 2023 | 65.05 | 65.05 | 64.32 | 64.43 | 881,728 | -1.05(-1.60%) |
Sep 20, 2023 | 66.25 | 66.87 | 65.43 | 65.48 | 622,275 | -0.32(-0.48%) |
Sep 19, 2023 | 66.25 | 66.79 | 65.19 | 65.80 | 796,545 | -0.68(-1.03%) |
Sep 18, 2023 | 66.38 | 66.93 | 65.95 | 66.48 | 574,819 | +0.27(+0.40%) |
Sep 15, 2023 | 66.13 | 66.46 | 65.62 | 66.21 | 1,980,186 | -0.45(-0.67%) |
Sep 14, 2023 | 66.30 | 66.74 | 65.79 | 66.66 | 762,238 | +0.93(+1.42%) |
Sep 13, 2023 | 66.71 | 66.82 | 65.01 | 65.73 | 1,049,353 | -1.11(-1.66%) |
Sep 12, 2023 | 67.44 | 68.02 | 66.58 | 66.84 | 754,630 | -1.30(-1.90%) |
Sep 11, 2023 | 67.84 | 68.32 | 67.42 | 68.13 | 992,866 | +0.71(+1.06%) |
Sep 08, 2023 | 68.09 | 68.41 | 67.28 | 67.42 | 772,014 | -1.00(-1.46%) |
Sep 07, 2023 | 68.40 | 69.12 | 67.87 | 68.42 | 856,544 | -0.53(-0.78%) |
Sep 06, 2023 | 68.21 | 69.27 | 68.21 | 68.96 | 620,642 | +0.65(+0.96%) |
Sep 05, 2023 | 70.10 | 70.14 | 67.98 | 68.30 | 887,750 | -1.97(-2.80%) |
Sep 01, 2023 | 69.92 | 70.37 | 69.75 | 70.27 | 682,316 | +0.69(+1.00%) |
Aug 31, 2023 | 68.92 | 70.07 | 68.73 | 69.58 | 1,550,361 | +0.67(+0.98%) |
Aug 30, 2023 | 68.33 | 69.06 | 67.89 | 68.91 | 579,568 | +0.72(+1.06%) |
Aug 29, 2023 | 66.73 | 68.29 | 66.53 | 68.18 | 720,247 | +1.23(+1.83%) |
Aug 28, 2023 | 66.58 | 67.38 | 66.58 | 66.96 | 471,938 | +0.55(+0.84%) |
Aug 25, 2023 | 66.26 | 66.71 | 65.48 | 66.40 | 609,279 | +0.53(+0.81%) |
Aug 24, 2023 | 66.74 | 67.15 | 65.81 | 65.87 | 555,792 | -0.99(-1.48%) |
Aug 23, 2023 | 65.85 | 67.03 | 65.74 | 66.86 | 748,613 | +1.23(+1.87%) |
Aug 22, 2023 | 66.18 | 66.45 | 65.44 | 65.63 | 614,911 | -0.19(-0.29%) |
Aug 21, 2023 | 65.98 | 66.28 | 64.92 | 65.82 | 1,065,929 | -0.14(-0.21%) |
Aug 18, 2023 | 65.45 | 66.23 | 64.81 | 65.95 | 1,200,425 | +0.14(+0.21%) |
Aug 17, 2023 | 67.89 | 67.89 | 65.80 | 65.82 | 1,415,714 | -1.83(-2.71%) |
Aug 16, 2023 | 68.49 | 69.06 | 67.61 | 67.65 | 683,467 | -0.71(-1.04%) |
Aug 15, 2023 | 68.67 | 68.87 | 68.03 | 68.36 | 899,101 | -0.76(-1.10%) |
Aug 14, 2023 | 69.03 | 69.21 | 68.56 | 69.12 | 890,328 | +0.03(+0.04%) |
Aug 11, 2023 | 69.87 | 70.10 | 68.82 | 69.09 | 1,071,858 | -1.03(-1.47%) |
Aug 10, 2023 | 70.48 | 70.99 | 69.60 | 70.12 | 834,054 | -0.25(-0.35%) |
Aug 09, 2023 | 70.96 | 70.96 | 70.06 | 70.37 | 1,055,454 | -0.65(-0.92%) |
Aug 08, 2023 | 69.67 | 71.12 | 69.47 | 71.03 | 1,076,909 | +0.44(+0.62%) |
Aug 07, 2023 | 69.68 | 71.07 | 69.68 | 70.59 | 1,175,082 | +1.42(+2.05%) |
Aug 04, 2023 | 69.04 | 69.80 | 67.96 | 69.17 | 1,695,900 | +0.50(+0.72%) |
Aug 03, 2023 | 68.11 | 68.88 | 67.63 | 68.68 | 1,108,973 | +0.34(+0.49%) |
Aug 02, 2023 | 68.83 | 68.95 | 68.15 | 68.34 | 1,312,001 | -0.88(-1.27%) |
Aug 01, 2023 | 68.70 | 69.31 | 68.39 | 69.22 | 1,271,924 | +0.40(+0.58%) |
Jul 31, 2023 | 69.17 | 69.63 | 68.07 | 68.83 | 2,560,422 | -0.19(-0.27%) |
Jul 28, 2023 | 69.28 | 69.76 | 68.53 | 69.02 | 2,041,645 | +0.87(+1.28%) |
Jul 27, 2023 | 67.33 | 69.22 | 67.02 | 68.14 | 2,647,127 | +1.87(+2.82%) |
Jul 26, 2023 | 65.47 | 66.35 | 65.23 | 66.27 | 1,983,730 | +0.56(+0.86%) |
Jul 25, 2023 | 65.34 | 66.26 | 65.12 | 65.71 | 1,272,475 | +0.09(+0.14%) |
Jul 24, 2023 | 65.72 | 66.22 | 65.40 | 65.62 | 1,466,719 | -0.08(-0.12%) |
Jul 21, 2023 | 65.86 | 66.15 | 65.49 | 65.70 | 2,114,297 | +0.08(+0.12%) |
Jul 20, 2023 | 65.15 | 66.03 | 64.80 | 65.62 | 1,460,926 | +0.15(+0.23%) |
Jul 19, 2023 | 64.70 | 65.76 | 64.66 | 65.47 | 1,162,236 | +0.69(+1.07%) |
Jul 18, 2023 | 65.06 | 65.86 | 64.59 | 64.78 | 1,081,007 | -0.31(-0.47%) |
Jul 17, 2023 | 64.80 | 65.36 | 64.30 | 65.08 | 1,045,833 | +0.07(+0.11%) |
Jul 14, 2023 | 63.86 | 65.04 | 62.92 | 65.02 | 2,290,198 | -0.86(-1.30%) |
Jul 13, 2023 | 66.04 | 66.27 | 65.74 | 65.87 | 1,636,198 | +0.03(+0.05%) |
Jul 12, 2023 | 65.71 | 66.04 | 64.71 | 65.84 | 1,316,040 | +0.99(+1.52%) |
Jul 11, 2023 | 63.78 | 65.46 | 63.76 | 64.86 | 2,111,117 | +1.62(+2.56%) |
Jul 10, 2023 | 62.20 | 63.50 | 62.01 | 63.24 | 1,049,809 | +1.21(+1.96%) |
Jul 07, 2023 | 61.65 | 62.98 | 61.65 | 62.02 | 1,315,019 | +0.28(+0.45%) |
Jul 06, 2023 | 61.92 | 62.11 | 61.11 | 61.75 | 1,068,897 | -0.81(-1.29%) |
Jul 05, 2023 | 62.58 | 63.31 | 62.31 | 62.56 | 1,446,121 | -0.58(-0.92%) |
Jul 03, 2023 | 63.14 | 63.38 | 62.70 | 63.14 | 448,552 | -0.62(-0.98%) |
Jun 30, 2023 | 63.47 | 64.00 | 62.75 | 63.76 | 1,420,842 | +0.91(+1.44%) |
Jun 29, 2023 | 61.72 | 63.19 | 61.48 | 62.85 | 1,237,988 | +1.27(+2.07%) |
Jun 28, 2023 | 62.05 | 62.35 | 61.13 | 61.58 | 821,628 | -0.31(-0.49%) |
Jun 27, 2023 | 60.39 | 62.05 | 60.30 | 61.89 | 1,050,211 | +1.64(+2.72%) |
Jun 26, 2023 | 59.23 | 60.48 | 59.23 | 60.25 | 704,534 | +0.91(+1.53%) |
Jun 23, 2023 | 59.00 | 59.56 | 58.73 | 59.34 | 1,442,348 | -0.11(-0.18%) |
Jun 22, 2023 | 60.13 | 60.13 | 59.35 | 59.45 | 651,857 | -0.57(-0.95%) |
Jun 21, 2023 | 59.71 | 60.37 | 59.33 | 60.02 | 1,679,113 | +0.07(+0.12%) |
Jun 20, 2023 | 59.78 | 60.15 | 59.32 | 59.95 | 990,518 | -0.07(-0.12%) |
Jun 16, 2023 | 60.42 | 60.96 | 59.65 | 60.02 | 1,615,773 | -0.20(-0.33%) |
Jun 15, 2023 | 59.45 | 60.40 | 59.35 | 60.22 | 890,677 | +0.41(+0.69%) |
Jun 14, 2023 | 60.14 | 60.39 | 59.27 | 59.80 | 1,058,279 | -0.13(-0.21%) |
Jun 13, 2023 | 58.94 | 60.01 | 58.93 | 59.93 | 852,903 | +0.94(+1.59%) |
Jun 12, 2023 | 58.49 | 59.13 | 58.05 | 58.99 | 979,663 | +0.59(+1.01%) |
Jun 09, 2023 | 59.23 | 59.74 | 58.03 | 58.40 | 1,575,698 | -0.71(-1.20%) |
Jun 08, 2023 | 59.62 | 60.08 | 58.77 | 59.11 | 1,037,761 | -0.90(-1.50%) |
Jun 07, 2023 | 58.34 | 60.09 | 58.34 | 60.01 | 1,694,181 | +1.73(+2.96%) |
Jun 06, 2023 | 57.20 | 58.60 | 56.96 | 58.28 | 810,474 | +1.04(+1.81%) |
Jun 05, 2023 | 57.47 | 57.83 | 56.85 | 57.25 | 650,780 | -0.49(-0.85%) |
Jun 02, 2023 | 56.17 | 57.93 | 56.00 | 57.74 | 1,039,612 | +2.15(+3.87%) |
Jun 01, 2023 | 54.68 | 55.77 | 54.54 | 55.59 | 1,000,402 | +0.84(+1.53%) |
May 31, 2023 | 56.05 | 56.12 | 54.69 | 54.75 | 2,486,660 | -1.69(-2.99%) |
May 30, 2023 | 57.10 | 57.47 | 56.09 | 56.44 | 1,097,449 | -0.41(-0.73%) |
May 26, 2023 | 56.52 | 57.08 | 56.11 | 56.85 | 765,831 | +0.44(+0.79%) |
May 25, 2023 | 56.29 | 56.42 | 55.46 | 56.41 | 1,090,256 | +0.39(+0.70%) |
May 24, 2023 | 56.74 | 56.85 | 55.41 | 56.01 | 1,003,777 | -0.97(-1.70%) |
May 23, 2023 | 57.96 | 58.36 | 56.98 | 56.98 | 1,202,573 | -1.43(-2.45%) |
May 22, 2023 | 58.45 | 58.75 | 57.97 | 58.41 | 676,929 | +0.02(+0.03%) |
May 19, 2023 | 59.22 | 59.27 | 58.07 | 58.39 | 879,047 | -0.29(-0.49%) |
May 18, 2023 | 58.10 | 58.91 | 57.90 | 58.68 | 996,569 | +0.38(+0.66%) |
May 17, 2023 | 58.06 | 58.71 | 57.74 | 58.29 | 865,289 | +0.67(+1.16%) |
May 16, 2023 | 57.76 | 57.94 | 57.13 | 57.62 | 589,597 | -0.73(-1.25%) |
May 15, 2023 | 58.01 | 58.40 | 57.60 | 58.35 | 804,125 | +0.32(+0.54%) |
May 12, 2023 | 58.29 | 58.56 | 57.40 | 58.04 | 1,065,012 | +0.15(+0.26%) |
May 11, 2023 | 57.38 | 57.94 | 57.13 | 57.89 | 1,174,586 | +0.24(+0.41%) |
May 10, 2023 | 58.45 | 59.22 | 56.62 | 57.65 | 1,007,045 | -0.01(-0.02%) |
May 09, 2023 | 57.61 | 58.04 | 57.20 | 57.66 | 911,784 | -0.14(-0.24%) |
May 08, 2023 | 58.32 | 58.59 | 57.36 | 57.80 | 1,193,026 | +0.68(+1.19%) |
May 05, 2023 | 56.95 | 57.63 | 56.70 | 57.12 | 884,123 | +0.74(+1.31%) |
May 04, 2023 | 56.75 | 57.46 | 56.12 | 56.38 | 1,533,580 | -0.53(-0.94%) |
May 03, 2023 | 57.25 | 57.84 | 56.58 | 56.91 | 1,356,146 | -0.19(-0.33%) |
May 02, 2023 | 56.92 | 57.16 | 55.63 | 57.10 | 1,326,197 | +0.24(+0.42%) |
May 01, 2023 | 57.52 | 57.79 | 56.61 | 56.86 | 1,345,241 | -0.46(-0.81%) |
Apr 28, 2023 | 57.16 | 57.54 | 56.51 | 57.33 | 3,760,494 | +0.54(+0.96%) |
Apr 27, 2023 | 53.73 | 56.78 | 53.18 | 56.78 | 3,475,256 | +5.04(+9.75%) |
Apr 26, 2023 | 52.16 | 52.70 | 51.60 | 51.74 | 2,130,049 | -0.89(-1.69%) |
Apr 25, 2023 | 53.14 | 53.32 | 52.44 | 52.63 | 1,322,688 | -0.65(-1.22%) |
Apr 24, 2023 | 52.80 | 53.31 | 52.80 | 53.28 | 1,010,237 | +0.51(+0.97%) |
Apr 21, 2023 | 52.40 | 52.88 | 52.20 | 52.77 | 1,703,095 | +0.44(+0.85%) |
Apr 20, 2023 | 50.96 | 52.58 | 50.71 | 52.32 | 1,553,222 | +0.41(+0.80%) |
Apr 19, 2023 | 51.63 | 51.95 | 51.47 | 51.91 | 933,834 | -0.07(-0.13%) |
Apr 18, 2023 | 52.54 | 52.62 | 51.75 | 51.98 | 1,429,744 | -0.18(-0.34%) |
Apr 17, 2023 | 52.32 | 52.47 | 51.63 | 52.15 | 1,620,732 | +0.12(+0.23%) |
Apr 14, 2023 | 52.51 | 53.20 | 51.70 | 52.04 | 1,065,719 | -0.61(-1.16%) |
Apr 13, 2023 | 52.40 | 53.03 | 51.65 | 52.65 | 1,342,335 | +0.38(+0.73%) |
Apr 12, 2023 | 53.08 | 53.22 | 51.88 | 52.26 | 975,981 | -0.27(-0.51%) |
Apr 11, 2023 | 52.43 | 53.08 | 52.43 | 52.53 | 701,669 | +0.36(+0.70%) |
Apr 10, 2023 | 51.42 | 52.17 | 51.42 | 52.16 | 669,156 | +0.47(+0.91%) |
Apr 06, 2023 | 51.19 | 51.69 | 51.00 | 51.69 | 1,497,050 | +0.27(+0.52%) |
Apr 05, 2023 | 52.48 | 52.67 | 51.03 | 51.43 | 1,861,435 | -1.46(-2.77%) |
Apr 04, 2023 | 54.21 | 54.61 | 52.46 | 52.89 | 1,168,016 | -1.29(-2.38%) |