Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.66 | 82.75 | 81.06 | 82.17 | 1,001,295 | +0.54(+0.66%) |
Mar 27, 2024 | 83.16 | 83.35 | 80.98 | 81.63 | 2,060,722 | -0.73(-0.89%) |
Mar 26, 2024 | 82.19 | 82.92 | 81.59 | 82.36 | 737,813 | +0.78(+0.96%) |
Mar 25, 2024 | 81.66 | 82.42 | 81.34 | 81.58 | 764,206 | -0.30(-0.37%) |
Mar 22, 2024 | 81.19 | 81.90 | 80.52 | 81.88 | 729,294 | +0.70(+0.86%) |
Mar 21, 2024 | 81.25 | 82.36 | 81.02 | 81.18 | 1,329,363 | +0.28(+0.35%) |
Mar 20, 2024 | 79.50 | 81.22 | 79.09 | 80.90 | 658,257 | +1.51(+1.90%) |
Mar 19, 2024 | 78.16 | 79.72 | 77.41 | 79.39 | 640,521 | +0.38(+0.48%) |
Mar 18, 2024 | 78.92 | 79.19 | 77.66 | 79.01 | 1,407,759 | +0.41(+0.52%) |
Mar 15, 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 2,591,015 | -0.33(-0.42%) |
Mar 14, 2024 | 78.99 | 79.17 | 77.72 | 78.93 | 1,576,453 | -0.07(-0.09%) |
Mar 13, 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 1,108,844 | -0.43(-0.54%) |
Mar 12, 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 809,516 | -0.35(-0.44%) |
Mar 11, 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 956,695 | +0.96(+1.22%) |
Mar 08, 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 1,726,948 | -0.03(-0.04%) |
Mar 07, 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 928,904 | +1.36(+1.76%) |
Mar 06, 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 815,671 | +2.24(+2.98%) |
Mar 05, 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 1,118,757 | -3.38(-4.30%) |
Mar 04, 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 606,890 | -0.26(-0.33%) |
Mar 01, 2024 | 78.26 | 80.00 | 77.50 | 78.89 | 2,178,903 | +0.86(+1.10%) |
Feb 29, 2024 | 77.30 | 78.28 | 76.29 | 78.03 | 1,637,980 | +0.96(+1.25%) |
Feb 28, 2024 | 76.64 | 77.60 | 76.15 | 77.07 | 1,020,008 | +0.14(+0.18%) |
Feb 27, 2024 | 74.30 | 77.78 | 74.19 | 76.93 | 1,883,921 | +2.55(+3.43%) |
Feb 26, 2024 | 73.92 | 75.14 | 73.80 | 74.38 | 1,690,254 | +0.58(+0.79%) |
Feb 23, 2024 | 73.87 | 74.67 | 72.25 | 73.80 | 1,284,737 | -0.01(-0.01%) |
Feb 22, 2024 | 74.44 | 74.44 | 72.57 | 73.81 | 2,233,325 | +0.38(+0.52%) |
Feb 21, 2024 | 72.37 | 74.99 | 72.13 | 73.43 | 2,071,332 | -2.78(-3.65%) |
Feb 20, 2024 | 74.66 | 76.30 | 74.03 | 76.21 | 1,882,808 | +0.29(+0.38%) |
Feb 16, 2024 | 74.00 | 78.72 | 69.34 | 75.92 | 4,641,467 | +1.33(+1.78%) |
Feb 15, 2024 | 74.40 | 75.68 | 74.07 | 74.59 | 2,055,925 | +1.07(+1.46%) |
Feb 14, 2024 | 72.63 | 74.60 | 72.05 | 73.52 | 1,627,496 | +2.04(+2.85%) |
Feb 13, 2024 | 71.15 | 73.23 | 70.03 | 71.48 | 1,535,080 | -1.80(-2.46%) |
Feb 12, 2024 | 74.42 | 75.00 | 72.93 | 73.28 | 1,226,245 | -1.35(-1.81%) |
Feb 09, 2024 | 74.97 | 75.59 | 74.48 | 74.63 | 1,742,064 | +0.66(+0.89%) |
Feb 08, 2024 | 72.48 | 74.72 | 72.45 | 73.97 | 655,649 | +1.40(+1.93%) |
Feb 07, 2024 | 72.51 | 73.37 | 71.36 | 72.57 | 541,384 | +0.72(+1.00%) |
Feb 06, 2024 | 71.90 | 72.45 | 71.13 | 71.85 | 481,648 | +0.10(+0.14%) |
Feb 05, 2024 | 73.19 | 73.19 | 70.72 | 71.75 | 990,389 | -1.44(-1.97%) |
Feb 02, 2024 | 71.91 | 73.72 | 71.30 | 73.19 | 874,999 | +1.10(+1.53%) |
Feb 01, 2024 | 71.39 | 72.37 | 69.99 | 72.09 | 711,919 | +0.70(+0.98%) |
Jan 31, 2024 | 72.81 | 73.30 | 70.92 | 71.39 | 1,019,939 | -1.71(-2.34%) |
Jan 30, 2024 | 72.67 | 73.44 | 72.23 | 73.10 | 1,474,196 | +0.37(+0.51%) |
Jan 29, 2024 | 70.78 | 72.81 | 70.51 | 72.73 | 774,961 | +1.80(+2.54%) |
Jan 26, 2024 | 70.00 | 71.32 | 70.00 | 70.93 | 1,093,324 | +0.96(+1.37%) |
Jan 25, 2024 | 71.92 | 72.48 | 69.36 | 69.97 | 938,539 | -1.01(-1.42%) |
Jan 24, 2024 | 73.00 | 73.00 | 70.90 | 70.98 | 648,243 | -1.02(-1.42%) |
Jan 23, 2024 | 72.21 | 72.43 | 70.38 | 72.00 | 677,406 | +0.79(+1.11%) |
Jan 22, 2024 | 69.67 | 71.55 | 69.67 | 71.21 | 905,010 | +2.04(+2.95%) |
Jan 19, 2024 | 68.30 | 69.18 | 67.10 | 69.17 | 555,366 | +1.13(+1.66%) |
Jan 18, 2024 | 68.12 | 68.35 | 66.68 | 68.04 | 684,141 | +0.83(+1.23%) |
Jan 17, 2024 | 67.51 | 67.70 | 65.27 | 67.21 | 849,383 | -1.11(-1.62%) |
Jan 16, 2024 | 68.26 | 68.58 | 66.80 | 68.32 | 929,307 | -0.87(-1.26%) |
Jan 12, 2024 | 69.58 | 69.81 | 68.87 | 69.19 | 724,346 | +0.34(+0.49%) |
Jan 11, 2024 | 69.66 | 70.61 | 68.53 | 68.85 | 1,413,285 | -0.85(-1.22%) |
Jan 10, 2024 | 70.05 | 70.24 | 68.75 | 69.70 | 777,909 | -0.22(-0.31%) |
Jan 09, 2024 | 66.76 | 70.00 | 66.76 | 69.92 | 952,811 | +2.22(+3.28%) |
Jan 08, 2024 | 65.90 | 67.77 | 65.80 | 67.70 | 559,152 | +2.26(+3.45%) |
Jan 05, 2024 | 64.60 | 66.44 | 64.57 | 65.44 | 666,136 | +0.81(+1.25%) |
Jan 04, 2024 | 64.81 | 65.33 | 64.09 | 64.63 | 1,060,941 | +0.16(+0.25%) |
Jan 03, 2024 | 66.26 | 66.91 | 64.04 | 64.47 | 1,622,323 | -3.26(-4.81%) |
Jan 02, 2024 | 68.75 | 69.22 | 67.07 | 67.73 | 1,225,975 | -1.49(-2.15%) |
Dec 29, 2023 | 69.71 | 70.45 | 69.16 | 69.22 | 801,257 | -0.83(-1.18%) |
Dec 28, 2023 | 69.70 | 70.42 | 69.52 | 70.05 | 879,374 | -0.04(-0.06%) |
Dec 27, 2023 | 69.82 | 70.18 | 69.38 | 70.09 | 524,516 | +0.40(+0.57%) |
Dec 26, 2023 | 69.45 | 70.32 | 68.97 | 69.69 | 762,694 | +0.32(+0.46%) |
Dec 22, 2023 | 68.35 | 69.59 | 68.16 | 69.37 | 1,042,806 | +1.21(+1.78%) |
Dec 21, 2023 | 67.79 | 68.33 | 66.44 | 68.16 | 880,564 | +1.49(+2.23%) |
Dec 20, 2023 | 67.07 | 68.81 | 66.45 | 66.67 | 1,220,861 | -0.86(-1.27%) |
Dec 19, 2023 | 67.88 | 68.84 | 67.11 | 67.53 | 1,153,485 | -0.08(-0.12%) |
Dec 18, 2023 | 65.52 | 68.95 | 65.52 | 67.61 | 1,841,423 | +0.23(+0.34%) |
Dec 15, 2023 | 65.32 | 67.58 | 64.44 | 67.38 | 3,127,811 | +1.36(+2.06%) |
Dec 14, 2023 | 61.96 | 66.15 | 61.50 | 66.02 | 5,166,600 | +5.03(+8.25%) |
Dec 13, 2023 | 58.58 | 61.63 | 57.63 | 60.99 | 2,205,796 | +2.37(+4.04%) |
Dec 12, 2023 | 59.44 | 59.50 | 58.25 | 58.62 | 1,228,417 | -0.95(-1.59%) |
Dec 11, 2023 | 58.45 | 59.93 | 58.35 | 59.57 | 1,048,312 | +0.85(+1.45%) |
Dec 08, 2023 | 58.13 | 59.35 | 57.80 | 58.72 | 1,801,561 | +0.18(+0.31%) |
Dec 07, 2023 | 59.56 | 59.56 | 58.07 | 58.54 | 954,112 | -1.16(-1.94%) |
Dec 06, 2023 | 60.51 | 61.31 | 59.44 | 59.70 | 1,298,996 | -1.48(-2.42%) |
Dec 05, 2023 | 61.32 | 61.33 | 59.84 | 61.18 | 1,255,999 | -0.77(-1.24%) |
Dec 04, 2023 | 59.67 | 62.33 | 58.25 | 61.95 | 1,685,052 | +1.57(+2.60%) |
Dec 01, 2023 | 58.99 | 60.91 | 58.42 | 60.38 | 1,640,394 | +1.29(+2.18%) |
Nov 30, 2023 | 60.21 | 60.49 | 58.08 | 59.09 | 1,068,556 | -0.43(-0.72%) |
Nov 29, 2023 | 58.29 | 60.29 | 57.67 | 59.52 | 1,409,283 | +1.94(+3.37%) |
Nov 28, 2023 | 55.60 | 58.11 | 55.51 | 57.58 | 906,531 | +1.11(+1.97%) |
Nov 27, 2023 | 56.55 | 57.34 | 56.03 | 56.47 | 814,086 | -0.33(-0.58%) |
Nov 24, 2023 | 56.26 | 56.81 | 55.70 | 56.80 | 299,852 | +0.14(+0.25%) |
Nov 22, 2023 | 55.91 | 57.10 | 55.07 | 56.66 | 1,485,697 | +1.41(+2.55%) |
Nov 21, 2023 | 56.00 | 56.60 | 54.71 | 55.25 | 1,157,437 | -1.16(-2.06%) |
Nov 20, 2023 | 56.25 | 56.98 | 55.70 | 56.41 | 1,021,247 | +0.56(+1.00%) |
Nov 17, 2023 | 55.94 | 56.30 | 55.27 | 55.85 | 894,422 | +0.03(+0.05%) |
Nov 16, 2023 | 55.77 | 56.27 | 54.83 | 55.82 | 829,409 | -0.63(-1.12%) |
Nov 15, 2023 | 56.44 | 58.90 | 56.19 | 56.45 | 1,684,176 | +0.52(+0.93%) |
Nov 14, 2023 | 54.00 | 56.93 | 53.84 | 55.93 | 1,443,259 | +3.70(+7.08%) |
Nov 13, 2023 | 51.74 | 52.34 | 50.85 | 52.23 | 772,564 | +0.19(+0.37%) |
Nov 10, 2023 | 50.06 | 52.09 | 49.80 | 52.04 | 1,280,859 | +2.04(+4.08%) |
Nov 09, 2023 | 53.39 | 53.51 | 49.96 | 50.00 | 1,725,865 | -3.14(-5.91%) |
Nov 08, 2023 | 53.24 | 53.81 | 52.27 | 53.14 | 1,129,967 | -0.07(-0.13%) |
Nov 07, 2023 | 51.56 | 53.69 | 51.28 | 53.21 | 1,601,685 | +2.43(+4.79%) |
Nov 06, 2023 | 52.39 | 52.39 | 49.95 | 50.78 | 1,556,685 | -1.44(-2.76%) |
Nov 03, 2023 | 51.48 | 52.96 | 50.56 | 52.22 | 2,992,696 | +1.75(+3.47%) |
Nov 02, 2023 | 49.70 | 51.23 | 48.11 | 50.47 | 9,874,924 | -9.70(-16.12%) |
Nov 01, 2023 | 61.10 | 61.30 | 58.21 | 60.17 | 2,384,569 | -0.92(-1.51%) |
Oct 31, 2023 | 60.92 | 62.53 | 60.15 | 61.09 | 1,033,280 | +0.30(+0.49%) |
Oct 30, 2023 | 61.56 | 62.07 | 60.13 | 60.79 | 1,038,078 | -0.19(-0.31%) |
Oct 27, 2023 | 61.76 | 62.04 | 60.45 | 60.98 | 850,268 | +0.01(+0.02%) |
Oct 26, 2023 | 62.00 | 62.86 | 60.66 | 60.97 | 765,136 | -0.42(-0.68%) |
Oct 25, 2023 | 64.11 | 64.11 | 60.88 | 61.39 | 804,055 | -3.23(-5.00%) |
Oct 24, 2023 | 63.69 | 65.65 | 63.24 | 64.62 | 987,587 | +1.62(+2.57%) |
Oct 23, 2023 | 62.14 | 63.66 | 61.18 | 63.00 | 787,547 | +0.12(+0.19%) |
Oct 20, 2023 | 64.26 | 64.26 | 61.48 | 62.88 | 785,712 | -1.67(-2.59%) |
Oct 19, 2023 | 66.00 | 66.31 | 64.42 | 64.55 | 1,057,848 | -0.68(-1.04%) |
Oct 18, 2023 | 68.68 | 68.83 | 65.21 | 65.23 | 1,492,667 | -4.05(-5.85%) |
Oct 17, 2023 | 68.17 | 70.20 | 67.73 | 69.28 | 935,346 | +0.40(+0.58%) |
Oct 16, 2023 | 68.10 | 70.16 | 67.87 | 68.88 | 688,674 | +1.08(+1.59%) |
Oct 13, 2023 | 68.00 | 68.03 | 66.63 | 67.80 | 742,201 | +0.11(+0.16%) |
Oct 12, 2023 | 69.10 | 69.33 | 66.82 | 67.69 | 592,744 | -1.48(-2.14%) |
Oct 11, 2023 | 68.80 | 69.51 | 68.48 | 69.17 | 615,480 | +0.67(+0.98%) |
Oct 10, 2023 | 68.62 | 70.08 | 68.27 | 68.50 | 889,592 | -0.13(-0.19%) |
Oct 09, 2023 | 68.63 | 70.28 | 68.30 | 68.63 | 1,245,295 | -0.97(-1.39%) |
Oct 06, 2023 | 65.74 | 69.97 | 65.47 | 69.60 | 1,412,059 | +3.19(+4.80%) |
Oct 05, 2023 | 65.36 | 66.68 | 64.74 | 66.41 | 864,206 | +0.71(+1.08%) |
Oct 04, 2023 | 64.47 | 65.89 | 63.44 | 65.70 | 800,530 | +1.68(+2.62%) |
Oct 03, 2023 | 66.07 | 66.83 | 63.60 | 64.02 | 1,159,924 | -2.72(-4.08%) |
Oct 02, 2023 | 65.07 | 66.76 | 64.74 | 66.74 | 981,591 | +1.42(+2.17%) |
Sep 29, 2023 | 66.28 | 67.54 | 65.28 | 65.32 | 935,177 | -0.29(-0.44%) |
Sep 28, 2023 | 64.81 | 66.83 | 64.36 | 65.61 | 1,103,851 | +0.66(+1.02%) |
Sep 27, 2023 | 61.97 | 65.80 | 61.73 | 64.95 | 1,253,373 | +3.41(+5.54%) |
Sep 26, 2023 | 63.84 | 64.12 | 61.16 | 61.54 | 897,957 | -2.87(-4.46%) |
Sep 25, 2023 | 63.61 | 64.50 | 63.92 | 64.41 | 965,420 | +0.21(+0.33%) |
Sep 22, 2023 | 64.04 | 64.98 | 63.22 | 64.20 | 1,084,239 | +1.24(+1.97%) |
Sep 21, 2023 | 64.08 | 64.75 | 62.34 | 62.96 | 2,624,154 | -2.10(-3.23%) |
Sep 20, 2023 | 63.25 | 66.47 | 62.91 | 65.06 | 1,647,637 | +1.91(+3.02%) |
Sep 19, 2023 | 63.17 | 63.69 | 61.73 | 63.15 | 1,280,053 | -0.35(-0.55%) |
Sep 18, 2023 | 63.10 | 64.93 | 62.52 | 63.50 | 2,311,091 | -0.50(-0.78%) |
Sep 15, 2023 | 62.29 | 64.12 | 61.79 | 64.00 | 2,725,422 | +0.48(+0.76%) |
Sep 14, 2023 | 63.40 | 64.28 | 62.45 | 63.52 | 806,557 | +0.43(+0.68%) |
Sep 13, 2023 | 63.56 | 64.50 | 62.57 | 63.09 | 795,617 | -0.81(-1.27%) |
Sep 12, 2023 | 63.64 | 66.00 | 63.29 | 63.90 | 1,082,555 | -2.38(-3.59%) |
Sep 11, 2023 | 66.15 | 67.00 | 65.66 | 66.28 | 789,757 | +0.53(+0.81%) |
Sep 08, 2023 | 67.76 | 68.38 | 65.70 | 65.75 | 688,557 | -1.83(-2.71%) |
Sep 07, 2023 | 66.08 | 67.97 | 65.31 | 67.58 | 593,076 | +0.38(+0.57%) |
Sep 06, 2023 | 67.51 | 67.89 | 66.20 | 67.20 | 729,896 | -0.74(-1.09%) |
Sep 05, 2023 | 67.77 | 67.98 | 67.06 | 67.94 | 652,270 | -0.08(-0.12%) |
Sep 01, 2023 | 68.18 | 68.85 | 67.55 | 68.02 | 501,922 | +0.47(+0.70%) |
Aug 31, 2023 | 67.21 | 68.22 | 66.88 | 67.55 | 1,102,324 | +0.47(+0.70%) |
Aug 30, 2023 | 66.28 | 67.51 | 65.89 | 67.08 | 624,147 | +0.80(+1.21%) |
Aug 29, 2023 | 64.81 | 67.47 | 64.75 | 66.28 | 886,726 | +1.11(+1.70%) |
Aug 28, 2023 | 63.73 | 65.67 | 63.73 | 65.17 | 654,252 | +1.21(+1.89%) |
Aug 25, 2023 | 62.69 | 64.33 | 62.58 | 63.96 | 475,561 | +1.17(+1.86%) |
Aug 24, 2023 | 64.44 | 64.44 | 62.76 | 62.79 | 661,407 | -0.99(-1.55%) |
Aug 23, 2023 | 62.53 | 64.36 | 62.01 | 63.78 | 1,027,100 | +1.30(+2.08%) |
Aug 22, 2023 | 62.99 | 63.66 | 62.13 | 62.48 | 653,196 | +0.11(+0.18%) |
Aug 21, 2023 | 63.25 | 64.47 | 61.93 | 62.37 | 790,747 | -0.92(-1.45%) |
Aug 18, 2023 | 61.41 | 63.75 | 60.91 | 63.29 | 967,684 | +1.03(+1.65%) |
Aug 17, 2023 | 63.01 | 63.58 | 61.84 | 62.26 | 510,622 | -0.75(-1.19%) |
Aug 16, 2023 | 62.48 | 63.23 | 61.90 | 63.01 | 940,824 | +0.26(+0.41%) |
Aug 15, 2023 | 64.60 | 64.92 | 62.48 | 62.75 | 1,325,108 | -2.01(-3.10%) |
Aug 14, 2023 | 65.24 | 65.42 | 64.07 | 64.76 | 902,216 | -0.93(-1.42%) |
Aug 11, 2023 | 65.90 | 66.61 | 64.86 | 65.69 | 605,329 | -0.51(-0.77%) |
Aug 10, 2023 | 65.85 | 67.28 | 65.17 | 66.20 | 913,700 | +0.20(+0.30%) |
Aug 09, 2023 | 64.88 | 66.13 | 63.90 | 66.00 | 917,456 | +1.11(+1.71%) |
Aug 08, 2023 | 63.07 | 64.93 | 62.36 | 64.89 | 1,635,146 | +0.17(+0.26%) |
Aug 07, 2023 | 65.51 | 65.66 | 63.97 | 64.72 | 1,287,948 | -0.88(-1.34%) |
Aug 04, 2023 | 67.64 | 68.15 | 65.29 | 65.60 | 1,534,717 | -1.56(-2.32%) |
Aug 03, 2023 | 70.43 | 71.64 | 66.53 | 67.16 | 2,528,641 | -5.23(-7.22%) |
Aug 02, 2023 | 74.05 | 74.64 | 70.53 | 72.39 | 1,367,728 | -3.27(-4.32%) |
Aug 01, 2023 | 75.10 | 76.86 | 74.29 | 75.66 | 1,560,715 | -0.19(-0.25%) |
Jul 31, 2023 | 73.76 | 75.99 | 73.76 | 75.85 | 1,078,592 | +2.11(+2.86%) |
Jul 28, 2023 | 73.05 | 74.33 | 72.52 | 73.74 | 817,991 | +2.94(+4.15%) |
Jul 27, 2023 | 73.37 | 73.67 | 70.36 | 70.80 | 412,317 | -1.19(-1.65%) |
Jul 26, 2023 | 72.15 | 73.13 | 71.58 | 71.99 | 483,993 | -0.41(-0.57%) |
Jul 25, 2023 | 70.90 | 72.91 | 70.47 | 72.40 | 1,474,928 | +1.85(+2.62%) |
Jul 24, 2023 | 71.92 | 72.12 | 69.85 | 70.55 | 439,296 | -0.44(-0.62%) |
Jul 21, 2023 | 72.64 | 73.13 | 70.40 | 70.99 | 960,507 | -0.97(-1.35%) |
Jul 20, 2023 | 72.50 | 72.64 | 71.10 | 71.96 | 945,190 | -0.55(-0.76%) |
Jul 19, 2023 | 75.00 | 76.25 | 72.37 | 72.51 | 1,186,326 | -2.18(-2.92%) |
Jul 18, 2023 | 73.86 | 75.03 | 73.32 | 74.69 | 746,002 | +0.91(+1.23%) |
Jul 17, 2023 | 72.14 | 74.06 | 71.63 | 73.78 | 722,206 | +1.66(+2.30%) |
Jul 14, 2023 | 73.42 | 73.82 | 71.97 | 72.12 | 892,765 | -0.75(-1.03%) |
Jul 13, 2023 | 72.13 | 74.70 | 71.69 | 72.87 | 1,491,846 | +1.94(+2.74%) |
Jul 12, 2023 | 69.99 | 71.33 | 69.09 | 70.93 | 1,816,498 | +1.94(+2.81%) |
Jul 11, 2023 | 66.78 | 69.91 | 66.47 | 68.99 | 1,524,485 | +3.72(+5.70%) |
Jul 10, 2023 | 63.33 | 65.43 | 62.97 | 65.27 | 935,725 | +1.57(+2.46%) |
Jul 07, 2023 | 63.46 | 64.98 | 63.46 | 63.70 | 415,789 | +0.21(+0.33%) |
Jul 06, 2023 | 63.13 | 63.77 | 61.38 | 63.49 | 775,172 | -0.77(-1.20%) |
Jul 05, 2023 | 64.38 | 64.64 | 62.74 | 64.26 | 575,373 | -0.68(-1.05%) |
Jul 03, 2023 | 64.50 | 65.00 | 63.61 | 64.94 | 548,322 | -0.13(-0.20%) |
Jun 30, 2023 | 65.88 | 66.32 | 64.28 | 65.07 | 933,611 | -0.28(-0.43%) |
Jun 29, 2023 | 65.76 | 66.47 | 64.68 | 65.35 | 511,793 | -0.26(-0.40%) |
Jun 28, 2023 | 63.70 | 66.25 | 63.06 | 65.61 | 699,742 | +1.25(+1.94%) |
Jun 27, 2023 | 62.96 | 64.77 | 62.00 | 64.36 | 608,732 | +1.69(+2.70%) |
Jun 26, 2023 | 62.67 | 64.36 | 62.67 | 62.67 | 525,898 | -0.41(-0.65%) |
Jun 23, 2023 | 63.30 | 63.59 | 62.04 | 63.08 | 1,421,272 | -1.07(-1.67%) |
Jun 22, 2023 | 62.69 | 64.77 | 62.29 | 64.15 | 633,798 | +1.35(+2.15%) |
Jun 21, 2023 | 65.61 | 65.61 | 62.74 | 62.80 | 1,074,973 | -2.82(-4.30%) |
Jun 20, 2023 | 65.78 | 66.70 | 65.16 | 65.62 | 771,166 | -0.93(-1.40%) |
Jun 16, 2023 | 68.51 | 68.68 | 66.17 | 66.55 | 975,180 | -1.40(-2.06%) |
Jun 15, 2023 | 66.56 | 68.28 | 66.06 | 67.95 | 628,652 | +12.58(+22.72%) |
May 08, 2023 | 56.06 | 56.94 | 54.93 | 55.37 | 875,904 | -0.98(-1.74%) |
May 05, 2023 | 57.49 | 57.89 | 55.50 | 56.35 | 1,236,103 | -0.39(-0.69%) |
May 04, 2023 | 58.84 | 59.44 | 55.06 | 56.74 | 3,099,126 | +3.56(+6.69%) |
May 03, 2023 | 53.45 | 55.33 | 53.11 | 53.18 | 1,474,609 | -0.97(-1.79%) |
May 02, 2023 | 54.73 | 55.47 | 53.51 | 54.15 | 1,340,822 | -0.91(-1.65%) |
May 01, 2023 | 53.26 | 55.56 | 52.98 | 55.06 | 1,966,032 | +1.65(+3.09%) |
Apr 28, 2023 | 52.52 | 53.47 | 51.68 | 53.41 | 640,411 | +0.08(+0.15%) |
Apr 27, 2023 | 54.17 | 54.17 | 52.41 | 53.33 | 964,933 | -0.13(-0.24%) |
Apr 26, 2023 | 53.25 | 54.96 | 52.82 | 53.46 | 1,005,717 | +1.20(+2.30%) |
Apr 25, 2023 | 53.77 | 53.83 | 52.24 | 52.26 | 858,285 | -2.10(-3.86%) |
Apr 24, 2023 | 54.62 | 54.99 | 53.56 | 54.36 | 878,132 | -0.30(-0.55%) |
Apr 21, 2023 | 53.46 | 54.68 | 53.19 | 54.66 | 607,054 | +1.39(+2.61%) |
Apr 20, 2023 | 53.22 | 53.89 | 52.88 | 53.27 | 580,390 | -0.58(-1.08%) |
Apr 19, 2023 | 52.54 | 54.15 | 52.22 | 53.85 | 612,118 | +0.64(+1.20%) |
Apr 18, 2023 | 53.97 | 53.97 | 52.36 | 53.21 | 566,141 | +0.07(+0.13%) |
Apr 17, 2023 | 52.08 | 53.20 | 52.00 | 53.14 | 818,851 | +0.64(+1.22%) |
Apr 14, 2023 | 51.96 | 53.41 | 51.37 | 52.50 | 831,048 | -0.21(-0.40%) |
Apr 13, 2023 | 53.10 | 54.02 | 52.66 | 52.71 | 1,297,932 | -0.05(-0.09%) |
Apr 12, 2023 | 56.71 | 57.22 | 52.53 | 52.76 | 1,133,993 | -2.71(-4.89%) |
Apr 11, 2023 | 55.93 | 56.63 | 54.94 | 55.47 | 900,075 | -0.14(-0.25%) |
Apr 10, 2023 | 53.44 | 55.64 | 53.36 | 55.61 | 868,311 | +1.25(+2.30%) |
Apr 06, 2023 | 54.59 | 55.27 | 53.74 | 54.36 | 746,294 | -0.65(-1.18%) |
Apr 05, 2023 | 56.76 | 57.11 | 53.29 | 55.01 | 1,862,319 | -2.82(-4.88%) |
Apr 04, 2023 | 61.73 | 61.91 | 57.74 | 57.83 | 1,308,769 | -3.35(-5.48%) |