Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.45 | 62.24 | 61.45 | 61.89 | 1,186,755 | -0.03(-0.05%) |
Apr 29, 2024 | 61.30 | 61.99 | 61.30 | 61.92 | 1,154,638 | +0.68(+1.11%) |
Apr 26, 2024 | 62.50 | 63.17 | 61.22 | 61.24 | 1,583,612 | -0.07(-0.11%) |
Apr 25, 2024 | 61.11 | 61.47 | 60.46 | 61.31 | 1,235,499 | -0.23(-0.37%) |
Apr 24, 2024 | 61.06 | 61.73 | 60.98 | 61.54 | 868,434 | +0.56(+0.92%) |
Apr 23, 2024 | 61.31 | 61.59 | 60.94 | 60.98 | 1,383,046 | -0.25(-0.41%) |
Apr 22, 2024 | 61.09 | 61.58 | 60.74 | 61.23 | 559,764 | +0.41(+0.67%) |
Apr 19, 2024 | 60.21 | 60.89 | 60.20 | 60.82 | 1,030,769 | +0.35(+0.58%) |
Apr 18, 2024 | 60.64 | 60.90 | 60.15 | 60.47 | 699,007 | +0.23(+0.38%) |
Apr 17, 2024 | 60.70 | 60.85 | 60.23 | 60.24 | 765,230 | -0.04(-0.07%) |
Apr 16, 2024 | 59.95 | 60.47 | 59.63 | 60.28 | 770,191 | +0.38(+0.63%) |
Apr 15, 2024 | 62.56 | 62.58 | 59.64 | 59.90 | 1,258,408 | -2.11(-3.40%) |
Apr 12, 2024 | 61.18 | 62.05 | 60.74 | 62.01 | 1,825,941 | +0.47(+0.76%) |
Apr 11, 2024 | 61.87 | 62.17 | 61.09 | 61.54 | 1,149,084 | -0.27(-0.44%) |
Apr 10, 2024 | 61.99 | 61.99 | 61.49 | 61.81 | 851,749 | -1.19(-1.89%) |
Apr 09, 2024 | 63.05 | 63.39 | 62.63 | 63.00 | 819,725 | +0.35(+0.56%) |
Apr 08, 2024 | 62.67 | 63.21 | 62.63 | 62.65 | 885,740 | -0.08(-0.13%) |
Apr 05, 2024 | 62.50 | 62.91 | 62.30 | 62.73 | 814,125 | +0.16(+0.26%) |
Apr 04, 2024 | 62.97 | 63.39 | 62.34 | 62.57 | 1,313,923 | +0.11(+0.18%) |
Apr 03, 2024 | 62.71 | 63.04 | 62.36 | 62.46 | 1,180,294 | -0.50(-0.79%) |
Apr 02, 2024 | 63.09 | 63.41 | 62.68 | 62.96 | 878,293 | -0.57(-0.90%) |
Apr 01, 2024 | 64.32 | 64.53 | 63.48 | 63.53 | 934,204 | -0.84(-1.30%) |
Mar 28, 2024 | 64.55 | 64.96 | 64.32 | 64.37 | 1,093,328 | -0.18(-0.28%) |
Mar 27, 2024 | 65.00 | 65.86 | 64.43 | 64.55 | 1,723,046 | +0.06(+0.09%) |
Mar 26, 2024 | 64.38 | 64.54 | 64.38 | 64.49 | 932,340 | +0.09(+0.14%) |
Mar 25, 2024 | 63.91 | 64.56 | 63.73 | 64.40 | 970,874 | +0.56(+0.88%) |
Mar 22, 2024 | 64.45 | 64.58 | 63.59 | 63.84 | 842,922 | -0.56(-0.87%) |
Mar 21, 2024 | 64.00 | 64.65 | 63.83 | 64.40 | 936,305 | +0.70(+1.10%) |
Mar 20, 2024 | 63.14 | 63.86 | 63.10 | 63.70 | 699,678 | +0.54(+0.85%) |
Mar 19, 2024 | 62.67 | 63.23 | 62.53 | 63.16 | 821,870 | +0.49(+0.78%) |
Mar 18, 2024 | 62.33 | 63.17 | 62.02 | 62.67 | 1,178,280 | +0.65(+1.05%) |
Mar 15, 2024 | 62.22 | 62.57 | 61.98 | 62.02 | 1,116,363 | -0.38(-0.61%) |
Mar 14, 2024 | 62.50 | 63.01 | 61.90 | 62.40 | 896,557 | -0.46(-0.73%) |
Mar 13, 2024 | 62.44 | 63.05 | 62.44 | 62.86 | 714,563 | +0.24(+0.38%) |
Mar 12, 2024 | 62.61 | 62.87 | 62.45 | 62.62 | 639,792 | -0.08(-0.13%) |
Mar 11, 2024 | 61.70 | 62.98 | 61.70 | 62.70 | 968,607 | +0.71(+1.15%) |
Mar 08, 2024 | 62.67 | 63.03 | 61.90 | 61.99 | 2,051,510 | -0.51(-0.82%) |
Mar 07, 2024 | 62.67 | 62.90 | 62.42 | 62.50 | 865,421 | -0.12(-0.19%) |
Mar 06, 2024 | 62.81 | 63.14 | 62.21 | 62.62 | 888,356 | +0.30(+0.48%) |
Mar 05, 2024 | 63.27 | 63.42 | 62.02 | 62.32 | 841,886 | -1.09(-1.72%) |
Mar 04, 2024 | 64.12 | 64.20 | 63.26 | 63.41 | 687,774 | -0.74(-1.15%) |
Mar 01, 2024 | 63.81 | 64.60 | 63.69 | 64.15 | 1,075,790 | +0.39(+0.61%) |
Feb 29, 2024 | 63.78 | 63.81 | 63.38 | 63.76 | 986,131 | +0.56(+0.89%) |
Feb 28, 2024 | 63.34 | 63.76 | 63.16 | 63.20 | 655,066 | -0.56(-0.88%) |
Feb 27, 2024 | 63.97 | 64.22 | 63.69 | 63.76 | 631,993 | -0.21(-0.33%) |
Feb 26, 2024 | 64.59 | 64.61 | 63.96 | 63.97 | 681,464 | -0.69(-1.06%) |
Feb 23, 2024 | 64.52 | 64.74 | 64.31 | 64.65 | 972,433 | +0.36(+0.56%) |
Feb 22, 2024 | 63.61 | 64.68 | 63.61 | 64.30 | 1,072,973 | +0.72(+1.13%) |
Feb 21, 2024 | 63.67 | 63.71 | 63.10 | 63.58 | 765,701 | -0.19(-0.30%) |
Feb 20, 2024 | 62.92 | 64.05 | 62.88 | 63.77 | 1,114,556 | +0.55(+0.87%) |
Feb 16, 2024 | 63.45 | 63.96 | 63.03 | 63.22 | 1,157,275 | -0.49(-0.77%) |
Feb 15, 2024 | 62.83 | 63.76 | 62.83 | 63.71 | 1,828,237 | +0.88(+1.40%) |
Feb 14, 2024 | 62.64 | 62.97 | 61.34 | 62.83 | 2,345,787 | +2.91(+4.85%) |
Feb 13, 2024 | 60.31 | 60.78 | 59.30 | 59.92 | 1,605,284 | -1.09(-1.78%) |
Feb 12, 2024 | 60.74 | 61.13 | 60.59 | 61.01 | 620,613 | +0.27(+0.44%) |
Feb 09, 2024 | 60.47 | 60.93 | 60.00 | 60.74 | 1,002,651 | +0.54(+0.89%) |
Feb 08, 2024 | 60.64 | 60.66 | 60.02 | 60.20 | 1,045,535 | -0.28(-0.46%) |
Feb 07, 2024 | 60.56 | 60.66 | 60.02 | 60.48 | 1,150,837 | -0.02(-0.03%) |
Feb 06, 2024 | 60.38 | 60.62 | 60.10 | 60.50 | 519,752 | +0.27(+0.45%) |
Feb 05, 2024 | 60.48 | 60.50 | 59.85 | 60.23 | 635,364 | -0.61(-1.00%) |
Feb 02, 2024 | 60.82 | 61.20 | 60.42 | 60.84 | 588,646 | -0.26(-0.42%) |
Feb 01, 2024 | 60.93 | 61.23 | 60.09 | 61.10 | 801,993 | +0.31(+0.51%) |
Jan 31, 2024 | 61.61 | 61.68 | 60.67 | 60.79 | 917,655 | -1.03(-1.66%) |
Jan 30, 2024 | 61.75 | 61.96 | 61.57 | 61.82 | 682,108 | +0.09(+0.15%) |
Jan 29, 2024 | 61.13 | 61.76 | 61.08 | 61.73 | 706,544 | +0.50(+0.81%) |
Jan 26, 2024 | 61.34 | 61.46 | 61.01 | 61.23 | 559,412 | +0.33(+0.54%) |
Jan 25, 2024 | 60.89 | 61.05 | 60.31 | 60.90 | 565,860 | +0.19(+0.31%) |
Jan 24, 2024 | 61.60 | 61.67 | 60.69 | 60.71 | 595,366 | -0.68(-1.10%) |
Jan 23, 2024 | 61.57 | 61.76 | 61.05 | 61.39 | 885,440 | -0.05(-0.08%) |
Jan 22, 2024 | 60.54 | 61.47 | 60.44 | 61.44 | 1,487,141 | +1.15(+1.90%) |
Jan 19, 2024 | 59.77 | 60.47 | 59.54 | 60.29 | 1,000,632 | +0.60(+1.00%) |
Jan 18, 2024 | 59.34 | 59.77 | 58.98 | 59.69 | 673,055 | +0.54(+0.91%) |
Jan 17, 2024 | 58.99 | 59.56 | 58.96 | 59.16 | 623,808 | -0.46(-0.77%) |
Jan 16, 2024 | 59.37 | 59.64 | 59.03 | 59.61 | 826,736 | -0.36(-0.60%) |
Jan 12, 2024 | 60.24 | 60.44 | 59.77 | 59.97 | 701,635 | +0.07(+0.12%) |
Jan 11, 2024 | 60.29 | 60.44 | 59.67 | 59.90 | 1,021,313 | -0.54(-0.89%) |
Jan 10, 2024 | 59.96 | 60.61 | 59.91 | 60.44 | 556,548 | +0.47(+0.78%) |
Jan 09, 2024 | 60.25 | 60.56 | 59.81 | 59.97 | 967,734 | -0.76(-1.25%) |
Jan 08, 2024 | 59.64 | 60.74 | 59.64 | 60.73 | 580,366 | +1.14(+1.91%) |
Jan 05, 2024 | 58.93 | 60.15 | 58.57 | 59.59 | 1,207,134 | +0.45(+0.76%) |
Jan 04, 2024 | 58.99 | 59.62 | 58.74 | 59.15 | 741,856 | +0.03(+0.05%) |
Jan 03, 2024 | 59.78 | 59.78 | 58.86 | 59.12 | 1,301,485 | -1.08(-1.79%) |
Jan 02, 2024 | 60.32 | 60.70 | 59.88 | 60.19 | 1,051,693 | -0.69(-1.13%) |
Dec 29, 2023 | 60.88 | 61.17 | 60.70 | 60.88 | 535,493 | -0.18(-0.29%) |
Dec 28, 2023 | 60.99 | 61.35 | 60.89 | 61.06 | 646,657 | +0.07(+0.11%) |
Dec 27, 2023 | 60.82 | 61.28 | 60.82 | 60.99 | 964,134 | +0.03(+0.05%) |
Dec 26, 2023 | 60.66 | 61.09 | 60.47 | 60.96 | 543,265 | +0.48(+0.79%) |
Dec 22, 2023 | 60.17 | 60.65 | 60.01 | 60.48 | 807,413 | +0.40(+0.66%) |
Dec 21, 2023 | 59.91 | 60.14 | 59.67 | 60.08 | 693,196 | +0.69(+1.16%) |
Dec 20, 2023 | 60.19 | 60.78 | 59.37 | 59.39 | 726,229 | -0.99(-1.63%) |
Dec 19, 2023 | 60.14 | 60.49 | 60.14 | 60.38 | 1,160,667 | +0.34(+0.56%) |
Dec 18, 2023 | 60.03 | 60.08 | 59.37 | 60.04 | 1,133,630 | +0.12(+0.20%) |
Dec 15, 2023 | 60.43 | 60.47 | 59.57 | 59.92 | 1,760,852 | -0.47(-0.78%) |
Dec 14, 2023 | 59.77 | 60.92 | 59.55 | 60.39 | 2,026,735 | +0.85(+1.42%) |
Dec 13, 2023 | 57.95 | 59.64 | 57.92 | 59.54 | 1,829,761 | +1.49(+2.57%) |
Dec 12, 2023 | 57.67 | 58.27 | 57.31 | 58.05 | 656,810 | +0.38(+0.66%) |
Dec 11, 2023 | 57.01 | 58.02 | 57.01 | 57.67 | 996,436 | +0.78(+1.37%) |
Dec 08, 2023 | 56.53 | 57.00 | 56.43 | 56.89 | 680,969 | +0.22(+0.39%) |
Dec 07, 2023 | 56.87 | 56.89 | 56.41 | 56.67 | 889,325 | -0.17(-0.30%) |
Dec 06, 2023 | 56.70 | 57.20 | 56.56 | 56.84 | 1,149,502 | +0.62(+1.10%) |
Dec 05, 2023 | 56.49 | 56.49 | 55.89 | 56.23 | 1,152,175 | -0.66(-1.16%) |
Dec 04, 2023 | 57.04 | 57.24 | 56.48 | 56.88 | 1,295,424 | -0.57(-0.99%) |
Dec 01, 2023 | 55.88 | 57.51 | 55.68 | 57.45 | 2,198,241 | +1.40(+2.51%) |
Nov 30, 2023 | 55.69 | 56.09 | 55.42 | 56.05 | 2,554,145 | +0.50(+0.90%) |
Nov 29, 2023 | 56.05 | 56.46 | 55.47 | 55.55 | 1,106,806 | -0.18(-0.32%) |
Nov 28, 2023 | 55.36 | 55.80 | 55.12 | 55.73 | 1,397,279 | +0.23(+0.41%) |
Nov 27, 2023 | 55.09 | 55.64 | 55.00 | 55.50 | 1,374,447 | +0.11(+0.20%) |
Nov 24, 2023 | 55.08 | 55.55 | 54.88 | 55.39 | 421,982 | +0.22(+0.40%) |
Nov 22, 2023 | 54.77 | 55.46 | 54.76 | 55.17 | 887,937 | +0.64(+1.18%) |
Nov 21, 2023 | 54.55 | 54.68 | 54.36 | 54.53 | 894,953 | -0.15(-0.27%) |
Nov 20, 2023 | 54.51 | 54.94 | 54.31 | 54.68 | 1,098,602 | +0.12(+0.22%) |
Nov 17, 2023 | 54.48 | 54.58 | 54.12 | 54.56 | 1,080,515 | +0.24(+0.44%) |
Nov 16, 2023 | 54.59 | 55.00 | 54.00 | 54.32 | 1,474,998 | -0.42(-0.76%) |
Nov 15, 2023 | 54.06 | 54.90 | 54.74 | 1,192,669 | +0.77(+1.43%) | |
Nov 14, 2023 | 53.14 | 54.15 | 53.02 | 53.96 | 1,303,021 | +1.91(+3.68%) |
Nov 13, 2023 | 52.05 | 52.35 | 51.95 | 52.05 | 1,299,269 | -0.32(-0.61%) |
Nov 10, 2023 | 51.72 | 52.37 | 51.50 | 52.36 | 803,241 | +0.74(+1.44%) |
Nov 09, 2023 | 52.29 | 52.29 | 51.55 | 51.62 | 1,009,532 | -0.36(-0.69%) |
Nov 08, 2023 | 52.61 | 52.79 | 51.69 | 51.98 | 1,595,465 | -0.62(-1.17%) |
Nov 07, 2023 | 52.33 | 52.94 | 52.15 | 52.59 | 1,312,013 | +0.39(+0.74%) |
Nov 06, 2023 | 52.05 | 52.26 | 51.30 | 52.21 | 1,191,715 | +0.17(+0.32%) |
Nov 03, 2023 | 51.25 | 52.35 | 51.25 | 52.04 | 937,245 | +1.29(+2.54%) |
Nov 02, 2023 | 49.17 | 50.90 | 49.12 | 50.75 | 1,503,037 | +1.95(+4.00%) |
Nov 01, 2023 | 49.75 | 49.88 | 48.43 | 48.79 | 1,937,117 | -1.05(-2.11%) |
Oct 31, 2023 | 49.79 | 50.12 | 49.27 | 49.85 | 2,262,862 | +0.23(+0.46%) |
Oct 30, 2023 | 48.75 | 49.67 | 48.26 | 49.62 | 1,564,196 | +1.30(+2.69%) |
Oct 27, 2023 | 46.29 | 49.46 | 46.23 | 48.32 | 2,019,376 | -0.72(-1.48%) |
Oct 26, 2023 | 48.82 | 49.44 | 48.80 | 49.04 | 1,350,325 | +0.08(+0.16%) |
Oct 25, 2023 | 48.98 | 49.32 | 48.71 | 48.96 | 1,191,420 | -0.47(-0.94%) |
Oct 24, 2023 | 49.65 | 49.98 | 49.23 | 49.43 | 985,687 | +0.08(+0.16%) |
Oct 23, 2023 | 49.51 | 50.12 | 49.33 | 49.35 | 726,231 | -0.33(-0.66%) |
Oct 20, 2023 | 50.37 | 50.51 | 49.62 | 49.68 | 779,143 | -0.69(-1.38%) |
Oct 19, 2023 | 50.46 | 51.07 | 50.02 | 50.37 | 1,177,560 | -0.08(-0.16%) |
Oct 18, 2023 | 51.38 | 51.52 | 50.36 | 50.45 | 894,401 | -1.36(-2.62%) |
Oct 17, 2023 | 51.12 | 52.30 | 51.05 | 51.81 | 1,231,594 | +0.38(+0.73%) |
Oct 16, 2023 | 51.14 | 51.78 | 51.07 | 51.43 | 673,637 | +0.72(+1.43%) |
Oct 13, 2023 | 51.59 | 51.59 | 50.54 | 50.71 | 1,103,821 | -0.66(-1.29%) |
Oct 12, 2023 | 52.29 | 52.29 | 51.17 | 51.37 | 674,753 | -0.96(-1.84%) |
Oct 11, 2023 | 52.29 | 52.67 | 52.10 | 52.34 | 571,833 | +0.13(+0.25%) |
Oct 10, 2023 | 51.98 | 52.57 | 51.88 | 52.21 | 516,563 | +0.38(+0.73%) |
Oct 09, 2023 | 51.37 | 51.92 | 51.20 | 51.83 | 488,263 | +0.14(+0.27%) |
Oct 06, 2023 | 50.78 | 52.05 | 50.78 | 51.69 | 797,204 | +0.65(+1.28%) |
Oct 05, 2023 | 51.36 | 51.55 | 50.86 | 51.04 | 972,103 | -0.42(-0.81%) |
Oct 04, 2023 | 51.33 | 51.54 | 50.77 | 51.45 | 1,071,487 | +0.27(+0.52%) |
Oct 03, 2023 | 51.37 | 51.54 | 50.71 | 51.18 | 1,108,434 | -0.51(-0.98%) |
Oct 02, 2023 | 52.04 | 52.19 | 51.43 | 51.69 | 706,244 | -0.43(-0.82%) |
Sep 29, 2023 | 52.60 | 52.88 | 52.02 | 52.12 | 725,666 | -0.24(-0.45%) |
Sep 28, 2023 | 51.98 | 52.54 | 51.77 | 52.35 | 817,820 | +0.18(+0.34%) |
Sep 27, 2023 | 52.59 | 52.70 | 51.95 | 52.18 | 829,733 | -0.17(-0.32%) |
Sep 26, 2023 | 52.91 | 53.34 | 52.30 | 52.35 | 1,002,678 | -1.00(-1.88%) |
Sep 25, 2023 | 53.17 | 53.42 | 53.21 | 53.35 | 584,963 | -0.04(-0.07%) |
Sep 22, 2023 | 53.01 | 53.71 | 52.95 | 53.39 | 960,602 | +0.38(+0.71%) |
Sep 21, 2023 | 54.09 | 54.09 | 52.94 | 53.01 | 960,390 | -1.27(-2.34%) |
Sep 20, 2023 | 55.10 | 55.24 | 54.15 | 54.28 | 2,026,064 | -0.60(-1.08%) |
Sep 19, 2023 | 54.98 | 55.12 | 54.48 | 54.87 | 907,552 | -0.18(-0.32%) |
Sep 18, 2023 | 54.86 | 55.17 | 54.56 | 55.05 | 573,606 | +0.13(+0.23%) |
Sep 15, 2023 | 54.79 | 55.20 | 54.60 | 54.92 | 1,286,295 | -0.13(-0.23%) |
Sep 14, 2023 | 54.65 | 55.09 | 54.40 | 55.05 | 1,302,930 | +0.84(+1.56%) |
Sep 13, 2023 | 54.68 | 54.88 | 53.99 | 54.21 | 824,963 | -0.29(-0.53%) |
Sep 12, 2023 | 55.86 | 55.86 | 54.50 | 54.50 | 601,323 | -0.47(-0.85%) |
Sep 11, 2023 | 55.63 | 55.74 | 54.91 | 54.96 | 673,807 | -0.32(-0.57%) |
Sep 08, 2023 | 54.81 | 55.45 | 54.81 | 55.28 | 937,073 | +0.35(+0.63%) |
Sep 07, 2023 | 55.22 | 55.44 | 54.71 | 54.93 | 1,039,021 | -0.53(-0.95%) |
Sep 06, 2023 | 55.66 | 55.87 | 55.37 | 55.46 | 744,531 | -0.31(-0.55%) |
Sep 05, 2023 | 56.71 | 57.05 | 55.67 | 55.77 | 682,464 | -1.30(-2.28%) |
Sep 01, 2023 | 57.33 | 57.62 | 56.98 | 57.07 | 706,802 | +0.11(+0.19%) |
Aug 31, 2023 | 57.07 | 57.51 | 56.85 | 56.96 | 976,989 | -0.08(-0.14%) |
Aug 30, 2023 | 56.14 | 57.14 | 56.14 | 57.04 | 793,334 | +0.95(+1.69%) |
Aug 29, 2023 | 55.64 | 56.18 | 55.48 | 56.09 | 875,909 | +0.30(+0.53%) |
Aug 28, 2023 | 55.43 | 56.20 | 55.43 | 55.79 | 549,345 | +0.58(+1.06%) |
Aug 25, 2023 | 54.83 | 55.44 | 54.78 | 55.21 | 570,143 | +0.52(+0.96%) |
Aug 24, 2023 | 55.06 | 55.83 | 54.54 | 54.69 | 683,631 | -0.48(-0.88%) |
Aug 23, 2023 | 54.88 | 55.21 | 54.63 | 55.17 | 837,565 | +0.27(+0.49%) |
Aug 22, 2023 | 55.24 | 55.54 | 54.78 | 54.90 | 1,931,824 | +0.50(+0.93%) |
Aug 21, 2023 | 54.38 | 54.56 | 53.95 | 54.40 | 972,680 | +0.02(+0.04%) |
Aug 18, 2023 | 53.92 | 54.52 | 53.67 | 54.38 | 863,058 | +0.40(+0.73%) |
Aug 17, 2023 | 55.19 | 55.26 | 53.90 | 53.98 | 1,279,053 | -1.10(-1.99%) |
Aug 16, 2023 | 55.45 | 55.83 | 55.05 | 55.08 | 1,005,720 | -0.52(-0.94%) |
Aug 15, 2023 | 55.45 | 55.70 | 54.97 | 55.60 | 1,030,295 | -0.11(-0.20%) |
Aug 14, 2023 | 55.33 | 56.09 | 55.26 | 55.71 | 826,608 | +0.31(+0.55%) |
Aug 11, 2023 | 55.17 | 55.54 | 55.06 | 55.41 | 578,289 | -0.07(-0.12%) |
Aug 10, 2023 | 55.50 | 55.98 | 55.27 | 55.48 | 734,904 | +0.05(+0.09%) |
Aug 09, 2023 | 55.22 | 55.89 | 55.14 | 55.43 | 766,794 | +0.11(+0.20%) |
Aug 08, 2023 | 55.77 | 55.88 | 54.49 | 55.32 | 1,802,140 | -1.20(-2.11%) |
Aug 07, 2023 | 56.14 | 56.55 | 56.05 | 56.51 | 801,103 | +0.42(+0.76%) |
Aug 04, 2023 | 55.99 | 56.55 | 55.64 | 56.09 | 1,015,651 | +0.14(+0.25%) |
Aug 03, 2023 | 55.74 | 56.05 | 55.30 | 55.95 | 999,016 | -0.03(-0.05%) |
Aug 02, 2023 | 57.00 | 57.00 | 55.45 | 55.98 | 1,645,629 | -1.52(-2.65%) |
Aug 01, 2023 | 57.29 | 57.71 | 57.16 | 57.50 | 1,300,827 | -0.04(-0.07%) |
Jul 31, 2023 | 56.68 | 57.83 | 56.64 | 57.54 | 1,897,824 | +0.99(+1.75%) |
Jul 28, 2023 | 58.28 | 58.52 | 56.33 | 56.55 | 3,910,466 | -4.15(-6.83%) |
Jul 27, 2023 | 62.13 | 62.48 | 60.65 | 60.70 | 1,360,130 | -1.29(-2.09%) |
Jul 26, 2023 | 61.34 | 62.04 | 61.18 | 62.00 | 983,559 | +0.63(+1.03%) |
Jul 25, 2023 | 61.06 | 61.84 | 60.99 | 61.36 | 883,279 | +0.35(+0.57%) |
Jul 24, 2023 | 60.94 | 61.42 | 60.94 | 61.02 | 703,359 | +0.07(+0.11%) |
Jul 21, 2023 | 61.23 | 61.53 | 60.86 | 60.95 | 813,640 | -0.04(-0.06%) |
Jul 20, 2023 | 61.43 | 61.69 | 60.76 | 60.99 | 1,385,986 | -0.57(-0.93%) |
Jul 19, 2023 | 60.55 | 61.65 | 60.55 | 61.56 | 891,796 | +1.03(+1.70%) |
Jul 18, 2023 | 59.90 | 60.55 | 59.66 | 60.53 | 577,994 | +0.65(+1.09%) |
Jul 17, 2023 | 59.76 | 60.20 | 59.52 | 59.88 | 466,856 | -0.06(-0.10%) |
Jul 14, 2023 | 60.14 | 60.16 | 59.48 | 59.94 | 562,759 | -0.27(-0.44%) |
Jul 13, 2023 | 59.76 | 60.36 | 59.62 | 60.21 | 438,387 | +0.71(+1.20%) |
Jul 12, 2023 | 60.35 | 60.40 | 59.47 | 59.50 | 676,682 | -0.28(-0.46%) |
Jul 11, 2023 | 59.20 | 59.77 | 59.03 | 59.77 | 884,056 | +0.88(+1.49%) |
Jul 10, 2023 | 58.59 | 59.14 | 58.59 | 58.89 | 990,975 | +0.13(+0.22%) |
Jul 07, 2023 | 58.47 | 59.30 | 58.47 | 58.77 | 782,054 | +0.11(+0.19%) |
Jul 06, 2023 | 58.74 | 58.99 | 58.28 | 58.66 | 915,684 | -0.82(-1.38%) |
Jul 05, 2023 | 59.42 | 59.66 | 58.94 | 59.48 | 1,225,820 | -0.29(-0.48%) |
Jul 03, 2023 | 59.76 | 60.00 | 59.63 | 59.76 | 562,197 | -0.10(-0.17%) |
Jun 30, 2023 | 60.06 | 60.25 | 59.19 | 59.86 | 1,338,826 | +0.14(+0.23%) |
Jun 29, 2023 | 59.76 | 59.85 | 59.26 | 59.72 | 1,237,860 | +0.21(+0.35%) |
Jun 28, 2023 | 59.40 | 59.54 | 58.87 | 59.52 | 1,000,743 | +0.10(+0.17%) |
Jun 27, 2023 | 58.69 | 59.69 | 58.40 | 59.42 | 1,149,877 | +0.90(+1.54%) |
Jun 26, 2023 | 57.80 | 58.68 | 57.80 | 58.52 | 1,027,072 | +0.74(+1.28%) |
Jun 23, 2023 | 57.67 | 57.85 | 57.34 | 57.78 | 1,314,117 | -0.22(-0.37%) |
Jun 22, 2023 | 58.07 | 58.09 | 57.47 | 58.00 | 984,932 | -0.37(-0.63%) |
Jun 21, 2023 | 59.04 | 59.04 | 58.29 | 58.36 | 1,125,679 | -0.74(-1.25%) |
Jun 20, 2023 | 58.88 | 59.25 | 58.57 | 59.10 | 1,994,166 | -0.29(-0.48%) |
Jun 16, 2023 | 59.67 | 59.84 | 59.14 | 59.39 | 2,048,900 | -0.08(-0.13%) |
Jun 15, 2023 | 58.17 | 59.64 | 58.04 | 59.47 | 1,859,519 | +4.55(+8.29%) |
May 08, 2023 | 54.46 | 54.93 | 53.90 | 54.91 | 918,417 | +0.43(+0.79%) |
May 05, 2023 | 54.62 | 55.24 | 54.20 | 54.48 | 1,677,507 | +0.32(+0.60%) |
May 04, 2023 | 53.75 | 54.24 | 53.10 | 54.16 | 2,459,414 | +0.00(+0.00%) |
May 03, 2023 | 54.87 | 55.54 | 54.13 | 54.16 | 970,021 | -0.63(-1.15%) |
May 02, 2023 | 56.13 | 56.44 | 54.34 | 54.79 | 1,316,572 | -1.67(-2.96%) |