Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.67 | 65.01 | 64.36 | 64.99 | 7,159,631 | +0.79(+1.23%) |
Mar 27, 2024 | 63.09 | 64.21 | 62.93 | 64.20 | 5,720,494 | +0.88(+1.39%) |
Mar 26, 2024 | 64.63 | 64.70 | 63.29 | 63.32 | 6,178,233 | -1.23(-1.91%) |
Mar 25, 2024 | 64.09 | 64.88 | 64.07 | 64.55 | 6,918,462 | +0.74(+1.16%) |
Mar 22, 2024 | 64.00 | 64.28 | 63.53 | 63.81 | 4,927,704 | -0.12(-0.19%) |
Mar 21, 2024 | 63.86 | 64.30 | 63.74 | 63.93 | 5,399,793 | +0.14(+0.22%) |
Mar 20, 2024 | 63.95 | 64.09 | 63.62 | 63.79 | 6,311,371 | -0.27(-0.42%) |
Mar 19, 2024 | 63.07 | 64.09 | 62.88 | 64.06 | 6,950,498 | +0.86(+1.36%) |
Mar 18, 2024 | 62.91 | 63.43 | 62.30 | 63.20 | 6,797,437 | +0.55(+0.88%) |
Mar 15, 2024 | 62.36 | 63.01 | 62.21 | 62.65 | 9,783,506 | +0.07(+0.11%) |
Mar 14, 2024 | 62.20 | 62.82 | 62.12 | 62.58 | 7,431,415 | +0.52(+0.84%) |
Mar 13, 2024 | 61.64 | 62.45 | 61.54 | 62.06 | 8,667,647 | +0.92(+1.50%) |
Mar 12, 2024 | 61.43 | 61.48 | 60.85 | 61.14 | 7,122,826 | -0.38(-0.62%) |
Mar 11, 2024 | 60.69 | 61.56 | 60.27 | 61.52 | 6,755,611 | +0.72(+1.18%) |
Mar 08, 2024 | 60.92 | 61.25 | 60.65 | 60.80 | 5,288,318 | -0.25(-0.41%) |
Mar 07, 2024 | 60.71 | 61.39 | 60.66 | 61.05 | 7,384,216 | +0.18(+0.30%) |
Mar 06, 2024 | 61.08 | 61.45 | 60.53 | 60.87 | 7,946,845 | +0.51(+0.84%) |
Mar 05, 2024 | 60.21 | 60.91 | 59.79 | 60.36 | 6,564,906 | -0.10(-0.16%) |
Mar 04, 2024 | 61.33 | 61.42 | 60.32 | 60.46 | 6,375,593 | -0.68(-1.11%) |
Mar 01, 2024 | 60.75 | 61.37 | 60.61 | 61.14 | 7,689,698 | +0.75(+1.24%) |
Feb 29, 2024 | 60.22 | 60.66 | 59.84 | 60.39 | 7,599,099 | +0.35(+0.58%) |
Feb 28, 2024 | 60.28 | 61.07 | 60.01 | 60.04 | 7,853,697 | -0.34(-0.56%) |
Feb 27, 2024 | 60.71 | 60.77 | 59.95 | 60.38 | 7,078,390 | +0.13(+0.22%) |
Feb 26, 2024 | 59.48 | 60.54 | 59.36 | 60.25 | 8,536,073 | +0.45(+0.75%) |
Feb 23, 2024 | 59.78 | 60.01 | 59.24 | 59.80 | 7,818,098 | -0.51(-0.84%) |
Feb 22, 2024 | 59.97 | 60.65 | 59.60 | 60.31 | 9,400,142 | +0.06(+0.10%) |
Feb 21, 2024 | 59.36 | 60.31 | 59.12 | 60.25 | 10,345,405 | +0.91(+1.53%) |
Feb 20, 2024 | 60.31 | 60.31 | 58.94 | 59.35 | 16,949,566 | -0.96(-1.59%) |
Feb 16, 2024 | 60.16 | 60.66 | 59.86 | 60.30 | 13,520,691 | +0.41(+0.68%) |
Feb 15, 2024 | 57.24 | 59.92 | 57.17 | 59.89 | 22,031,436 | +2.80(+4.90%) |
Feb 14, 2024 | 57.59 | 58.12 | 56.85 | 57.09 | 12,514,417 | -0.31(-0.54%) |
Feb 13, 2024 | 57.76 | 57.95 | 56.82 | 57.40 | 10,353,745 | -0.42(-0.72%) |
Feb 12, 2024 | 57.32 | 58.28 | 57.29 | 57.82 | 8,902,256 | +0.56(+0.97%) |
Feb 09, 2024 | 58.00 | 58.14 | 57.03 | 57.26 | 8,144,218 | -0.58(-1.00%) |
Feb 08, 2024 | 57.56 | 58.09 | 57.35 | 57.84 | 7,726,490 | +0.43(+0.75%) |
Feb 07, 2024 | 57.40 | 57.81 | 56.86 | 57.41 | 8,056,909 | +0.05(+0.09%) |
Feb 06, 2024 | 57.18 | 58.19 | 56.94 | 57.36 | 9,114,084 | +0.59(+1.04%) |
Feb 05, 2024 | 56.62 | 57.13 | 55.87 | 56.77 | 10,227,303 | -0.06(-0.11%) |
Feb 02, 2024 | 57.05 | 57.34 | 56.53 | 56.83 | 8,442,833 | -0.28(-0.49%) |
Feb 01, 2024 | 57.70 | 57.90 | 56.71 | 57.11 | 11,313,825 | -0.25(-0.43%) |
Jan 31, 2024 | 58.58 | 58.65 | 57.35 | 57.36 | 8,962,103 | -1.33(-2.26%) |
Jan 30, 2024 | 57.54 | 58.78 | 57.54 | 58.69 | 8,340,798 | +0.68(+1.17%) |
Jan 29, 2024 | 58.14 | 58.21 | 57.40 | 58.01 | 7,196,064 | -0.18(-0.31%) |
Jan 26, 2024 | 58.02 | 58.22 | 57.33 | 58.19 | 7,128,504 | +0.39(+0.67%) |
Jan 25, 2024 | 57.54 | 57.85 | 56.74 | 57.80 | 9,634,385 | +0.70(+1.22%) |
Jan 24, 2024 | 56.88 | 57.23 | 56.58 | 57.10 | 7,614,842 | +0.58(+1.02%) |
Jan 23, 2024 | 56.31 | 56.95 | 56.31 | 56.53 | 6,371,360 | -0.01(-0.02%) |
Jan 22, 2024 | 56.22 | 56.76 | 55.74 | 56.54 | 8,072,015 | +0.32(+0.57%) |
Jan 19, 2024 | 56.03 | 56.22 | 55.62 | 56.22 | 9,631,961 | -0.05(-0.09%) |
Jan 18, 2024 | 55.99 | 56.45 | 55.33 | 56.27 | 12,317,364 | +0.25(+0.44%) |
Jan 17, 2024 | 55.84 | 56.47 | 55.77 | 56.02 | 9,682,869 | -0.40(-0.71%) |
Jan 16, 2024 | 57.64 | 57.77 | 56.42 | 56.42 | 13,359,877 | -1.43(-2.48%) |
Jan 12, 2024 | 58.04 | 58.43 | 57.29 | 57.85 | 11,286,626 | +0.93(+1.63%) |
Jan 11, 2024 | 57.12 | 57.47 | 56.82 | 56.92 | 9,394,281 | +0.33(+0.58%) |
Jan 10, 2024 | 57.20 | 57.23 | 56.47 | 56.60 | 10,883,671 | -0.66(-1.15%) |
Jan 09, 2024 | 58.04 | 58.07 | 57.11 | 57.25 | 8,546,525 | -0.81(-1.39%) |
Jan 08, 2024 | 57.76 | 58.07 | 57.11 | 58.06 | 10,369,896 | -0.67(-1.14%) |
Jan 05, 2024 | 59.29 | 59.35 | 58.37 | 58.73 | 8,045,780 | -0.18(-0.30%) |
Jan 04, 2024 | 60.62 | 60.83 | 58.78 | 58.91 | 9,439,839 | -1.48(-2.46%) |
Jan 03, 2024 | 59.42 | 60.57 | 59.22 | 60.39 | 7,280,448 | +0.56(+0.93%) |
Jan 02, 2024 | 59.96 | 60.72 | 59.68 | 59.83 | 7,473,436 | +0.34(+0.57%) |
Dec 29, 2023 | 59.78 | 60.08 | 59.33 | 59.49 | 5,947,614 | -0.26(-0.43%) |
Dec 28, 2023 | 60.59 | 60.76 | 59.73 | 59.75 | 7,943,020 | -1.07(-1.75%) |
Dec 27, 2023 | 61.29 | 61.45 | 60.71 | 60.82 | 5,464,304 | -0.40(-0.65%) |
Dec 26, 2023 | 61.08 | 61.58 | 61.03 | 61.22 | 7,144,734 | +0.63(+1.04%) |
Dec 22, 2023 | 61.12 | 61.72 | 60.48 | 60.59 | 11,033,937 | +0.37(+0.61%) |
Dec 21, 2023 | 59.78 | 60.32 | 59.78 | 60.22 | 9,877,013 | +0.27(+0.45%) |
Dec 20, 2023 | 60.29 | 60.84 | 59.86 | 59.95 | 11,448,780 | -0.13(-0.22%) |
Dec 19, 2023 | 58.91 | 60.11 | 58.63 | 60.08 | 11,412,529 | +1.33(+2.26%) |
Dec 18, 2023 | 59.48 | 59.62 | 58.76 | 58.76 | 9,301,692 | +0.41(+0.70%) |
Dec 15, 2023 | 58.42 | 58.72 | 57.84 | 58.35 | 17,764,916 | -0.20(-0.34%) |
Dec 14, 2023 | 58.59 | 59.46 | 58.47 | 58.55 | 19,948,536 | +1.53(+2.69%) |
Dec 13, 2023 | 55.47 | 57.06 | 55.41 | 57.01 | 15,887,695 | +1.66(+3.01%) |
Dec 12, 2023 | 56.32 | 56.52 | 54.92 | 55.35 | 23,382,482 | -1.50(-2.65%) |
Dec 11, 2023 | 56.17 | 57.00 | 56.11 | 56.85 | 15,319,777 | +0.59(+1.04%) |
Dec 08, 2023 | 56.74 | 56.74 | 56.13 | 56.27 | 8,238,686 | +0.07(+0.12%) |
Dec 07, 2023 | 56.47 | 56.93 | 55.64 | 56.20 | 11,661,072 | +0.10(+0.18%) |
Dec 06, 2023 | 56.51 | 56.92 | 55.95 | 56.10 | 12,984,948 | -0.79(-1.40%) |
Dec 05, 2023 | 57.59 | 57.69 | 56.84 | 56.89 | 8,291,864 | -0.58(-1.00%) |
Dec 04, 2023 | 58.03 | 58.30 | 57.36 | 57.47 | 11,536,223 | -0.96(-1.65%) |
Dec 01, 2023 | 58.70 | 59.19 | 58.38 | 58.43 | 9,788,826 | -0.32(-0.54%) |
Nov 30, 2023 | 60.20 | 60.31 | 58.61 | 58.75 | 15,952,481 | -1.17(-1.96%) |
Nov 29, 2023 | 59.85 | 60.05 | 59.47 | 59.92 | 7,578,220 | +0.27(+0.45%) |
Nov 28, 2023 | 59.46 | 59.99 | 59.22 | 59.65 | 7,017,241 | +0.19(+0.32%) |
Nov 27, 2023 | 59.56 | 59.75 | 59.03 | 59.46 | 8,364,706 | -0.29(-0.48%) |
Nov 24, 2023 | 59.59 | 60.43 | 59.58 | 59.75 | 4,479,565 | -0.05(-0.08%) |
Nov 22, 2023 | 59.20 | 59.94 | 58.83 | 59.80 | 10,659,588 | -0.54(-0.89%) |
Nov 21, 2023 | 60.46 | 60.73 | 59.91 | 60.34 | 6,132,460 | -0.39(-0.64%) |
Nov 20, 2023 | 61.02 | 61.59 | 60.71 | 60.73 | 6,177,250 | +0.18(+0.30%) |
Nov 17, 2023 | 60.44 | 61.15 | 60.14 | 60.55 | 9,248,692 | +0.65(+1.08%) |
Nov 16, 2023 | 60.23 | 60.50 | 59.21 | 59.90 | 11,041,052 | -0.98(-1.62%) |
Nov 15, 2023 | 61.25 | 61.80 | 60.87 | 60.88 | 6,828,951 | -0.43(-0.70%) |
Nov 14, 2023 | 61.33 | 61.73 | 61.15 | 61.31 | 6,805,198 | +0.12(+0.19%) |
Nov 13, 2023 | 60.68 | 61.23 | 60.44 | 61.19 | 6,875,654 | +0.63(+1.03%) |
Nov 10, 2023 | 60.69 | 60.81 | 59.76 | 60.57 | 7,668,733 | +0.40(+0.66%) |
Nov 09, 2023 | 61.10 | 61.48 | 60.15 | 60.17 | 7,083,124 | -0.57(-0.93%) |
Nov 08, 2023 | 60.65 | 61.85 | 60.50 | 60.74 | 11,385,250 | +0.94(+1.58%) |
Nov 07, 2023 | 60.43 | 60.60 | 59.61 | 59.79 | 13,090,154 | -1.54(-2.51%) |
Nov 06, 2023 | 62.87 | 62.94 | 61.17 | 61.33 | 8,202,438 | -1.25(-2.00%) |
Nov 03, 2023 | 62.54 | 63.01 | 61.79 | 62.58 | 8,720,797 | -0.26(-0.41%) |
Nov 02, 2023 | 61.00 | 62.90 | 60.68 | 62.84 | 7,452,845 | +1.90(+3.11%) |
Nov 01, 2023 | 61.73 | 62.06 | 60.88 | 60.94 | 6,347,327 | -0.45(-0.73%) |
Oct 31, 2023 | 61.23 | 61.53 | 60.53 | 61.39 | 5,607,075 | +0.14(+0.23%) |
Oct 30, 2023 | 61.73 | 62.28 | 60.94 | 61.25 | 7,294,371 | -0.56(-0.90%) |
Oct 27, 2023 | 63.09 | 63.33 | 61.45 | 61.81 | 9,260,647 | -1.03(-1.64%) |
Oct 26, 2023 | 62.49 | 63.24 | 62.15 | 62.84 | 8,768,005 | +0.00(+0.00%) |
Oct 25, 2023 | 62.27 | 62.88 | 62.20 | 62.84 | 6,696,374 | +0.73(+1.18%) |
Oct 24, 2023 | 62.75 | 62.87 | 61.89 | 62.11 | 7,511,057 | -0.29(-0.46%) |
Oct 23, 2023 | 63.76 | 63.79 | 61.70 | 62.39 | 16,134,886 | -2.34(-3.62%) |
Oct 20, 2023 | 65.82 | 66.29 | 64.64 | 64.74 | 8,353,273 | -1.27(-1.93%) |
Oct 19, 2023 | 65.50 | 66.47 | 65.06 | 66.01 | 8,601,575 | -0.04(-0.06%) |
Oct 18, 2023 | 65.28 | 66.50 | 65.28 | 66.05 | 8,988,049 | +0.96(+1.48%) |
Oct 17, 2023 | 64.58 | 65.25 | 64.55 | 65.09 | 7,331,505 | +0.16(+0.24%) |
Oct 16, 2023 | 64.15 | 65.07 | 63.70 | 64.93 | 8,053,691 | +0.99(+1.55%) |
Oct 13, 2023 | 63.91 | 64.33 | 63.32 | 63.93 | 15,487,258 | +1.14(+1.82%) |
Oct 12, 2023 | 63.33 | 63.46 | 62.30 | 62.79 | 8,692,632 | -0.13(-0.21%) |
Oct 11, 2023 | 62.88 | 63.46 | 62.48 | 62.92 | 11,557,820 | -0.63(-0.98%) |
Oct 10, 2023 | 63.51 | 63.94 | 63.09 | 63.55 | 7,939,315 | -0.20(-0.31%) |
Oct 09, 2023 | 63.13 | 63.96 | 62.19 | 63.75 | 17,381,880 | +2.76(+4.53%) |
Oct 06, 2023 | 59.39 | 61.52 | 59.30 | 60.98 | 12,625,000 | +1.97(+3.33%) |
Oct 05, 2023 | 59.30 | 59.86 | 58.70 | 59.02 | 10,342,008 | -0.62(-1.03%) |
Oct 04, 2023 | 61.10 | 61.16 | 58.93 | 59.63 | 15,977,689 | -2.40(-3.87%) |
Oct 03, 2023 | 61.54 | 62.36 | 61.29 | 62.04 | 7,817,161 | +0.16(+0.26%) |
Oct 02, 2023 | 64.56 | 64.63 | 61.27 | 61.88 | 10,929,566 | -2.56(-3.98%) |
Sep 29, 2023 | 65.50 | 65.60 | 64.37 | 64.44 | 10,132,001 | -0.99(-1.52%) |
Sep 28, 2023 | 64.71 | 65.91 | 64.67 | 65.43 | 9,218,049 | +0.28(+0.43%) |
Sep 27, 2023 | 64.06 | 65.46 | 63.72 | 65.16 | 11,756,763 | +2.43(+3.88%) |
Sep 26, 2023 | 62.10 | 63.18 | 62.07 | 62.72 | 6,236,353 | -0.01(-0.02%) |
Sep 25, 2023 | 62.23 | 62.89 | 62.50 | 62.73 | 6,271,512 | +0.27(+0.43%) |
Sep 22, 2023 | 62.73 | 63.15 | 62.14 | 62.46 | 7,198,349 | +0.33(+0.53%) |
Sep 21, 2023 | 63.99 | 64.15 | 62.12 | 62.14 | 10,322,589 | -1.68(-2.63%) |
Sep 20, 2023 | 64.93 | 65.51 | 63.79 | 63.81 | 6,774,392 | -1.55(-2.37%) |
Sep 19, 2023 | 66.73 | 66.75 | 64.94 | 65.36 | 8,287,349 | -0.51(-0.77%) |
Sep 18, 2023 | 66.68 | 66.68 | 65.03 | 65.87 | 7,796,737 | +0.17(+0.26%) |
Sep 15, 2023 | 66.26 | 66.74 | 65.53 | 65.70 | 23,305,898 | -1.14(-1.71%) |
Sep 14, 2023 | 66.49 | 67.21 | 66.36 | 66.84 | 9,915,433 | +0.97(+1.48%) |
Sep 13, 2023 | 66.04 | 66.35 | 65.39 | 65.87 | 9,203,943 | -0.11(-0.17%) |
Sep 12, 2023 | 64.06 | 66.03 | 64.02 | 65.98 | 11,516,948 | +2.57(+4.06%) |
Sep 11, 2023 | 65.25 | 65.45 | 63.13 | 63.41 | 7,969,469 | -1.43(-2.21%) |
Sep 08, 2023 | 64.56 | 65.30 | 64.38 | 64.84 | 6,392,262 | +0.71(+1.10%) |
Sep 07, 2023 | 64.86 | 65.16 | 64.00 | 64.13 | 6,663,051 | -0.81(-1.25%) |
Sep 06, 2023 | 65.24 | 65.87 | 64.34 | 64.95 | 8,255,271 | -0.60(-0.92%) |
Sep 05, 2023 | 64.59 | 66.26 | 64.38 | 65.55 | 15,743,244 | +1.59(+2.49%) |
Sep 01, 2023 | 63.05 | 64.23 | 62.90 | 63.96 | 9,116,174 | +1.76(+2.83%) |
Aug 31, 2023 | 62.38 | 62.46 | 61.72 | 62.19 | 11,033,087 | +0.16(+0.26%) |
Aug 30, 2023 | 62.01 | 62.36 | 61.83 | 62.03 | 4,755,424 | +0.23(+0.37%) |
Aug 29, 2023 | 61.80 | 61.87 | 61.16 | 61.81 | 5,558,244 | +0.16(+0.26%) |
Aug 28, 2023 | 61.58 | 62.22 | 61.30 | 61.65 | 4,883,499 | +0.40(+0.65%) |
Aug 25, 2023 | 61.40 | 61.78 | 60.59 | 61.25 | 6,855,184 | +0.49(+0.80%) |
Aug 24, 2023 | 60.78 | 61.47 | 60.47 | 60.77 | 6,327,158 | -0.47(-0.76%) |
Aug 23, 2023 | 61.55 | 61.58 | 60.27 | 61.23 | 8,839,755 | -1.08(-1.73%) |
Aug 22, 2023 | 63.12 | 63.24 | 62.28 | 62.31 | 5,167,521 | -0.81(-1.29%) |
Aug 21, 2023 | 64.07 | 64.36 | 62.69 | 63.12 | 6,867,734 | -0.34(-0.53%) |
Aug 18, 2023 | 61.88 | 63.62 | 61.86 | 63.46 | 7,590,718 | +0.90(+1.44%) |
Aug 17, 2023 | 62.74 | 63.58 | 62.45 | 62.56 | 7,934,606 | +0.60(+0.98%) |
Aug 16, 2023 | 63.27 | 63.69 | 61.91 | 61.96 | 7,867,337 | -0.99(-1.57%) |
Aug 15, 2023 | 64.28 | 64.28 | 62.77 | 62.95 | 7,922,159 | -1.55(-2.40%) |
Aug 14, 2023 | 64.92 | 65.17 | 63.82 | 64.49 | 8,036,205 | -0.72(-1.11%) |
Aug 11, 2023 | 63.39 | 65.40 | 63.39 | 65.21 | 17,279,730 | +2.09(+3.31%) |
Aug 10, 2023 | 63.34 | 64.00 | 62.65 | 63.12 | 7,683,223 | -0.08(-0.13%) |
Aug 09, 2023 | 63.59 | 64.45 | 63.07 | 63.20 | 10,854,541 | +0.06(+0.09%) |
Aug 08, 2023 | 62.40 | 63.29 | 61.85 | 63.14 | 7,372,323 | -0.15(-0.23%) |
Aug 07, 2023 | 63.21 | 63.68 | 62.93 | 63.29 | 8,961,134 | +0.38(+0.60%) |
Aug 04, 2023 | 62.01 | 63.91 | 61.93 | 62.92 | 14,466,090 | +1.30(+2.11%) |
Aug 03, 2023 | 59.58 | 61.89 | 59.46 | 61.62 | 12,249,167 | +0.73(+1.20%) |
Aug 02, 2023 | 61.37 | 61.55 | 60.10 | 60.89 | 11,449,029 | -1.16(-1.87%) |
Aug 01, 2023 | 62.05 | 62.49 | 61.52 | 62.04 | 6,669,111 | -0.49(-0.78%) |
Jul 31, 2023 | 61.96 | 62.63 | 61.86 | 62.53 | 9,611,723 | +1.04(+1.69%) |
Jul 28, 2023 | 61.51 | 61.59 | 60.72 | 61.49 | 6,274,289 | +0.23(+0.37%) |
Jul 27, 2023 | 62.75 | 62.80 | 60.98 | 61.26 | 7,875,467 | -0.99(-1.59%) |
Jul 26, 2023 | 62.02 | 62.56 | 61.86 | 62.25 | 6,925,645 | -0.55(-0.88%) |
Jul 25, 2023 | 61.76 | 63.36 | 61.40 | 62.81 | 10,468,404 | +1.08(+1.75%) |
Jul 24, 2023 | 60.63 | 62.44 | 60.48 | 61.73 | 11,985,480 | +1.57(+2.60%) |
Jul 21, 2023 | 60.01 | 60.37 | 59.63 | 60.16 | 6,552,306 | +0.28(+0.46%) |
Jul 20, 2023 | 60.02 | 60.32 | 59.56 | 59.89 | 5,766,214 | +0.30(+0.50%) |
Jul 19, 2023 | 59.73 | 60.16 | 59.38 | 59.59 | 7,636,474 | +0.08(+0.13%) |
Jul 18, 2023 | 58.54 | 60.30 | 58.54 | 59.51 | 11,020,065 | +0.78(+1.33%) |
Jul 17, 2023 | 58.54 | 58.95 | 58.41 | 58.73 | 6,667,018 | -0.09(-0.15%) |
Jul 14, 2023 | 60.52 | 60.61 | 58.68 | 58.82 | 9,940,465 | -2.04(-3.35%) |
Jul 13, 2023 | 60.96 | 61.32 | 60.47 | 60.86 | 9,886,222 | +0.12(+0.20%) |
Jul 12, 2023 | 60.60 | 61.29 | 60.46 | 60.74 | 11,688,349 | +0.76(+1.27%) |
Jul 11, 2023 | 58.37 | 60.26 | 58.28 | 59.97 | 14,767,870 | +1.83(+3.15%) |
Jul 10, 2023 | 57.96 | 58.58 | 57.75 | 58.14 | 8,274,869 | +0.09(+0.15%) |
Jul 07, 2023 | 56.93 | 58.66 | 56.86 | 58.05 | 11,378,123 | +0.99(+1.74%) |
Jul 06, 2023 | 57.72 | 58.23 | 56.63 | 57.06 | 9,863,961 | -1.27(-2.17%) |
Jul 05, 2023 | 58.93 | 59.01 | 58.09 | 58.33 | 8,089,893 | -0.32(-0.54%) |
Jul 03, 2023 | 58.39 | 58.89 | 58.10 | 58.65 | 4,584,820 | +0.41(+0.70%) |
Jun 30, 2023 | 58.44 | 58.88 | 58.15 | 58.24 | 11,741,080 | +0.28(+0.48%) |
Jun 29, 2023 | 57.65 | 57.97 | 57.12 | 57.96 | 11,078,821 | +1.05(+1.84%) |
Jun 28, 2023 | 56.69 | 57.34 | 56.23 | 56.91 | 8,948,752 | +0.33(+0.58%) |
Jun 27, 2023 | 56.71 | 57.11 | 56.36 | 56.59 | 9,095,469 | -0.12(-0.21%) |
Jun 26, 2023 | 55.62 | 57.00 | 55.57 | 56.71 | 11,275,547 | +1.17(+2.10%) |
Jun 23, 2023 | 55.49 | 55.77 | 55.36 | 55.54 | 21,892,206 | -0.45(-0.80%) |
Jun 22, 2023 | 56.38 | 56.58 | 55.97 | 55.98 | 10,408,736 | -0.94(-1.65%) |
Jun 21, 2023 | 56.49 | 57.29 | 56.44 | 56.92 | 9,092,859 | +0.24(+0.42%) |
Jun 20, 2023 | 57.60 | 57.60 | 56.33 | 56.69 | 12,699,455 | -0.91(-1.58%) |
Jun 16, 2023 | 58.14 | 58.24 | 57.42 | 57.60 | 13,873,316 | -0.27(-0.46%) |
Jun 15, 2023 | 57.93 | 58.46 | 57.78 | 57.86 | 10,796,925 | -0.05(-0.09%) |
Jun 14, 2023 | 58.79 | 59.17 | 57.52 | 57.91 | 11,388,960 | -0.30(-0.51%) |
Jun 13, 2023 | 59.02 | 59.54 | 58.20 | 58.21 | 11,609,231 | -0.42(-0.71%) |
Jun 12, 2023 | 58.10 | 58.85 | 58.02 | 58.63 | 8,399,213 | -0.13(-0.22%) |
Jun 09, 2023 | 59.17 | 59.50 | 58.54 | 58.76 | 7,475,457 | -0.39(-0.65%) |
Jun 08, 2023 | 59.27 | 59.57 | 57.96 | 59.14 | 11,118,608 | -0.15(-0.25%) |
Jun 07, 2023 | 58.98 | 59.94 | 58.95 | 59.29 | 9,165,306 | +0.59(+1.01%) |
Jun 06, 2023 | 57.94 | 58.84 | 57.76 | 58.70 | 8,718,294 | +0.04(+0.07%) |
Jun 05, 2023 | 60.02 | 60.16 | 58.65 | 58.66 | 10,659,385 | -0.29(-0.49%) |
Jun 02, 2023 | 58.28 | 59.24 | 57.98 | 58.95 | 14,656,014 | +1.55(+2.70%) |
Jun 01, 2023 | 56.97 | 58.31 | 56.81 | 57.40 | 10,311,602 | +0.45(+0.80%) |
May 31, 2023 | 57.62 | 57.78 | 56.80 | 56.94 | 15,455,254 | -0.92(-1.59%) |
May 30, 2023 | 57.39 | 58.07 | 57.18 | 57.86 | 12,667,443 | -0.35(-0.59%) |
May 26, 2023 | 58.38 | 58.49 | 57.83 | 58.20 | 10,071,665 | +0.13(+0.22%) |
May 25, 2023 | 57.88 | 58.36 | 57.54 | 58.08 | 10,493,643 | -0.57(-0.98%) |
May 24, 2023 | 59.42 | 59.60 | 58.38 | 58.65 | 10,798,106 | -0.29(-0.49%) |
May 23, 2023 | 58.91 | 59.56 | 58.51 | 58.94 | 9,758,006 | +0.63(+1.08%) |
May 22, 2023 | 58.36 | 58.79 | 57.98 | 58.30 | 9,556,719 | -0.09(-0.15%) |
May 19, 2023 | 58.32 | 59.48 | 58.23 | 58.39 | 16,218,932 | +0.87(+1.51%) |
May 18, 2023 | 58.09 | 58.12 | 57.05 | 57.52 | 11,413,053 | -0.66(-1.14%) |
May 17, 2023 | 57.97 | 58.43 | 57.45 | 58.19 | 9,667,855 | +0.77(+1.34%) |
May 16, 2023 | 58.04 | 58.14 | 57.29 | 57.41 | 10,635,873 | -0.38(-0.65%) |
May 15, 2023 | 57.67 | 58.15 | 57.43 | 57.79 | 9,245,153 | +0.42(+0.74%) |
May 12, 2023 | 57.36 | 57.66 | 57.02 | 57.37 | 9,583,241 | +0.16(+0.28%) |
May 11, 2023 | 55.70 | 57.28 | 55.61 | 57.21 | 14,353,535 | +1.07(+1.90%) |
May 10, 2023 | 57.54 | 58.16 | 55.77 | 56.14 | 21,644,272 | -2.08(-3.58%) |
May 09, 2023 | 57.92 | 58.91 | 57.85 | 58.22 | 13,508,038 | +0.00(+0.00%) |
May 08, 2023 | 59.86 | 60.39 | 58.20 | 58.22 | 17,844,828 | -1.71(-2.85%) |
May 05, 2023 | 59.37 | 60.32 | 59.00 | 59.93 | 11,418,424 | +1.97(+3.39%) |
May 04, 2023 | 58.30 | 59.09 | 57.55 | 57.97 | 11,339,151 | -0.27(-0.46%) |
May 03, 2023 | 58.51 | 59.35 | 58.20 | 58.23 | 11,775,467 | -1.06(-1.78%) |
May 02, 2023 | 59.79 | 59.79 | 58.34 | 59.29 | 12,587,368 | -1.12(-1.85%) |
May 01, 2023 | 60.22 | 61.10 | 60.00 | 60.41 | 7,537,142 | -0.36(-0.59%) |
Apr 28, 2023 | 59.94 | 61.39 | 59.60 | 60.76 | 10,087,571 | +0.94(+1.57%) |
Apr 27, 2023 | 59.55 | 60.06 | 59.22 | 59.82 | 8,287,335 | +0.32(+0.53%) |
Apr 26, 2023 | 60.56 | 60.57 | 59.17 | 59.51 | 8,631,941 | -1.06(-1.74%) |
Apr 25, 2023 | 61.10 | 61.25 | 59.86 | 60.56 | 9,830,157 | -1.41(-2.28%) |
Apr 24, 2023 | 61.10 | 62.28 | 61.00 | 61.98 | 7,652,478 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.10 | 7,924,385 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.49 | 60.73 | 61.26 | 7,863,023 | -0.43(-0.70%) |
Apr 19, 2023 | 61.23 | 61.81 | 60.62 | 61.69 | 7,836,380 | -0.52(-0.84%) |
Apr 18, 2023 | 62.00 | 62.37 | 61.47 | 62.21 | 8,031,143 | +0.06(+0.10%) |
Apr 17, 2023 | 63.58 | 63.61 | 62.07 | 62.16 | 8,619,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.68 | 6,848,803 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.37 | 63.71 | 63.96 | 7,784,414 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.40 | 63.45 | 64.03 | 9,298,869 | +0.46(+0.73%) |
Apr 11, 2023 | 63.59 | 64.08 | 63.11 | 63.57 | 9,088,308 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,671,893 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,299 | -1.51(-2.37%) |
Apr 05, 2023 | 63.57 | 64.37 | 62.79 | 63.76 | 12,200,902 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.06 | 63.11 | 64.02 | 16,367,359 | -0.35(-0.54%) |