Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 74.99 | 75.17 | 73.68 | 74.40 | 865,916 | -0.32(-0.43%) |
Feb 28, 2024 | 75.29 | 75.65 | 74.49 | 74.72 | 417,342 | -0.62(-0.82%) |
Feb 27, 2024 | 75.28 | 75.89 | 75.04 | 75.34 | 417,210 | -0.05(-0.07%) |
Feb 26, 2024 | 75.37 | 75.85 | 74.80 | 75.39 | 596,114 | +0.14(+0.19%) |
Feb 23, 2024 | 74.30 | 75.77 | 74.16 | 75.25 | 677,437 | +1.09(+1.47%) |
Feb 22, 2024 | 74.53 | 74.80 | 73.92 | 74.16 | 891,008 | -0.37(-0.50%) |
Feb 21, 2024 | 73.76 | 74.76 | 73.74 | 74.53 | 735,582 | +0.52(+0.70%) |
Feb 20, 2024 | 73.27 | 74.27 | 73.02 | 74.01 | 554,830 | +0.46(+0.63%) |
Feb 16, 2024 | 73.77 | 74.14 | 73.14 | 73.55 | 451,995 | -0.23(-0.31%) |
Feb 15, 2024 | 73.73 | 74.40 | 73.35 | 73.78 | 394,788 | +0.43(+0.59%) |
Feb 14, 2024 | 73.41 | 73.68 | 72.57 | 73.35 | 591,760 | +0.28(+0.38%) |
Feb 13, 2024 | 72.79 | 74.10 | 72.53 | 73.07 | 705,931 | -0.50(-0.68%) |
Feb 12, 2024 | 72.90 | 73.60 | 72.38 | 73.57 | 643,685 | +0.64(+0.88%) |
Feb 09, 2024 | 74.17 | 74.17 | 72.42 | 72.93 | 738,988 | -0.52(-0.71%) |
Feb 08, 2024 | 73.50 | 76.84 | 72.37 | 73.45 | 1,992,892 | +0.69(+0.95%) |
Feb 07, 2024 | 72.27 | 73.65 | 71.99 | 72.76 | 805,421 | +0.57(+0.79%) |
Feb 06, 2024 | 71.79 | 72.55 | 71.78 | 72.19 | 502,195 | +0.37(+0.52%) |
Feb 05, 2024 | 72.23 | 72.47 | 70.83 | 71.82 | 705,458 | -0.46(-0.64%) |
Feb 02, 2024 | 72.58 | 73.28 | 71.96 | 72.28 | 482,757 | -0.72(-0.99%) |
Feb 01, 2024 | 70.88 | 73.38 | 70.88 | 73.00 | 765,068 | +1.96(+2.76%) |
Jan 31, 2024 | 72.43 | 72.99 | 71.02 | 71.04 | 464,993 | -0.83(-1.15%) |
Jan 30, 2024 | 72.03 | 72.22 | 71.51 | 71.87 | 406,061 | +0.27(+0.38%) |
Jan 29, 2024 | 71.24 | 71.67 | 70.74 | 71.60 | 638,616 | -0.08(-0.11%) |
Jan 26, 2024 | 71.56 | 72.09 | 70.82 | 71.68 | 543,003 | +0.49(+0.69%) |
Jan 25, 2024 | 70.79 | 71.19 | 69.95 | 71.19 | 511,027 | +0.65(+0.92%) |
Jan 24, 2024 | 70.96 | 70.97 | 70.17 | 70.54 | 387,699 | -0.23(-0.32%) |
Jan 23, 2024 | 71.00 | 71.00 | 70.21 | 70.77 | 336,850 | -0.20(-0.28%) |
Jan 22, 2024 | 70.77 | 71.43 | 70.72 | 70.97 | 360,994 | +0.51(+0.72%) |
Jan 19, 2024 | 71.00 | 71.00 | 69.99 | 70.46 | 388,087 | -0.40(-0.56%) |
Jan 18, 2024 | 69.95 | 70.87 | 69.77 | 70.86 | 492,440 | +1.07(+1.53%) |
Jan 17, 2024 | 71.34 | 71.83 | 69.72 | 69.79 | 452,047 | -1.66(-2.32%) |
Jan 16, 2024 | 68.74 | 71.50 | 67.94 | 71.45 | 1,042,522 | +2.51(+3.64%) |
Jan 12, 2024 | 69.20 | 70.00 | 68.57 | 68.94 | 641,313 | +0.05(+0.07%) |
Jan 11, 2024 | 68.38 | 69.05 | 68.05 | 68.89 | 441,236 | +0.43(+0.63%) |
Jan 10, 2024 | 68.15 | 68.95 | 68.15 | 68.46 | 422,123 | +0.20(+0.29%) |
Jan 09, 2024 | 67.85 | 68.41 | 67.43 | 68.26 | 361,588 | +0.24(+0.35%) |
Jan 08, 2024 | 68.09 | 68.50 | 67.12 | 68.02 | 429,924 | -0.02(-0.03%) |
Jan 05, 2024 | 66.98 | 68.42 | 66.87 | 68.04 | 1,040,141 | +1.16(+1.73%) |
Jan 04, 2024 | 67.07 | 67.53 | 66.36 | 66.88 | 781,762 | -0.22(-0.33%) |
Jan 03, 2024 | 67.01 | 67.31 | 66.55 | 67.10 | 509,784 | -0.06(-0.09%) |
Jan 02, 2024 | 66.00 | 67.19 | 65.99 | 67.16 | 520,485 | +0.44(+0.66%) |
Dec 29, 2023 | 67.17 | 67.27 | 66.36 | 66.72 | 431,833 | -0.37(-0.55%) |
Dec 28, 2023 | 67.15 | 67.71 | 66.80 | 67.09 | 362,939 | -0.31(-0.46%) |
Dec 27, 2023 | 67.44 | 67.67 | 67.29 | 67.40 | 428,805 | +0.09(+0.13%) |
Dec 26, 2023 | 67.03 | 67.75 | 66.85 | 67.31 | 275,700 | +0.28(+0.42%) |
Dec 22, 2023 | 66.69 | 67.30 | 66.48 | 67.03 | 439,430 | +0.66(+0.99%) |
Dec 21, 2023 | 65.95 | 66.52 | 65.81 | 66.37 | 365,566 | +0.71(+1.08%) |
Dec 20, 2023 | 66.34 | 66.56 | 65.65 | 65.66 | 481,180 | -0.91(-1.36%) |
Dec 19, 2023 | 66.11 | 66.68 | 65.95 | 66.57 | 494,033 | +0.75(+1.14%) |
Dec 18, 2023 | 65.56 | 66.11 | 65.24 | 65.82 | 605,153 | +0.46(+0.70%) |
Dec 15, 2023 | 66.94 | 67.15 | 65.18 | 65.36 | 1,890,902 | -2.01(-2.98%) |
Dec 14, 2023 | 67.43 | 68.13 | 67.20 | 67.37 | 988,560 | +0.55(+0.82%) |
Dec 13, 2023 | 65.82 | 67.19 | 65.72 | 66.82 | 739,325 | +0.98(+1.49%) |
Dec 12, 2023 | 65.51 | 66.31 | 65.19 | 65.84 | 599,941 | +0.36(+0.55%) |
Dec 11, 2023 | 64.97 | 65.60 | 64.23 | 65.48 | 653,217 | +0.83(+1.28%) |
Dec 08, 2023 | 64.76 | 64.88 | 64.01 | 64.66 | 676,009 | -0.19(-0.29%) |
Dec 07, 2023 | 64.91 | 64.98 | 64.13 | 64.84 | 473,598 | -0.11(-0.17%) |
Dec 06, 2023 | 65.45 | 65.96 | 64.54 | 64.95 | 412,837 | -0.37(-0.57%) |
Dec 05, 2023 | 66.43 | 66.64 | 65.23 | 65.32 | 422,331 | -1.36(-2.03%) |
Dec 04, 2023 | 66.35 | 66.88 | 66.04 | 66.68 | 548,329 | +0.44(+0.66%) |
Dec 01, 2023 | 65.15 | 66.38 | 65.11 | 66.24 | 501,419 | +1.22(+1.87%) |
Nov 30, 2023 | 64.10 | 65.10 | 63.63 | 65.02 | 559,972 | +0.84(+1.31%) |
Nov 29, 2023 | 64.76 | 65.06 | 64.13 | 64.19 | 433,416 | -0.26(-0.40%) |
Nov 28, 2023 | 65.01 | 65.01 | 64.41 | 64.45 | 327,533 | -0.54(-0.83%) |
Nov 27, 2023 | 65.82 | 66.03 | 64.80 | 64.98 | 477,877 | -1.06(-1.60%) |
Nov 24, 2023 | 65.83 | 66.19 | 65.64 | 66.04 | 134,654 | +0.13(+0.20%) |
Nov 22, 2023 | 65.67 | 66.05 | 65.46 | 65.91 | 342,231 | +0.60(+0.92%) |
Nov 21, 2023 | 64.94 | 65.53 | 64.78 | 65.31 | 335,645 | +0.52(+0.80%) |
Nov 20, 2023 | 63.74 | 64.85 | 63.65 | 64.80 | 452,217 | +0.61(+0.95%) |
Nov 17, 2023 | 64.11 | 64.46 | 63.89 | 64.19 | 427,381 | +0.50(+0.78%) |
Nov 16, 2023 | 63.65 | 64.18 | 63.45 | 63.69 | 556,297 | -0.07(-0.11%) |
Nov 15, 2023 | 64.41 | 65.06 | 63.72 | 63.76 | 845,777 | -0.77(-1.19%) |
Nov 14, 2023 | 63.79 | 65.30 | 63.79 | 64.53 | 704,352 | +1.27(+2.00%) |
Nov 13, 2023 | 62.92 | 64.36 | 62.87 | 63.26 | 638,208 | +0.55(+0.88%) |
Nov 10, 2023 | 63.41 | 63.43 | 62.44 | 62.71 | 1,360,360 | -0.73(-1.15%) |
Nov 09, 2023 | 64.01 | 64.16 | 63.03 | 63.44 | 484,600 | -0.47(-0.73%) |
Nov 08, 2023 | 64.55 | 64.63 | 63.54 | 63.91 | 378,537 | -0.34(-0.53%) |
Nov 07, 2023 | 64.22 | 64.47 | 63.78 | 64.25 | 432,124 | -0.05(-0.08%) |
Nov 06, 2023 | 63.66 | 64.39 | 63.37 | 64.30 | 719,386 | +0.37(+0.58%) |
Nov 03, 2023 | 63.48 | 64.20 | 63.22 | 63.93 | 669,711 | +0.81(+1.28%) |
Nov 02, 2023 | 62.63 | 63.44 | 62.56 | 63.12 | 763,265 | +0.70(+1.12%) |
Nov 01, 2023 | 61.78 | 62.74 | 61.43 | 62.42 | 549,573 | +0.00(+0.00%) |
Oct 31, 2023 | 60.94 | 62.62 | 60.94 | 62.42 | 849,286 | +1.93(+3.18%) |
Oct 30, 2023 | 60.97 | 61.04 | 59.44 | 60.49 | 1,011,737 | -0.22(-0.36%) |
Oct 27, 2023 | 62.80 | 62.80 | 57.42 | 60.71 | 1,457,064 | -0.38(-0.62%) |
Oct 26, 2023 | 61.77 | 62.42 | 60.98 | 61.09 | 761,091 | -0.80(-1.29%) |
Oct 25, 2023 | 62.02 | 62.85 | 61.54 | 61.89 | 691,841 | -0.47(-0.75%) |
Oct 24, 2023 | 61.31 | 62.86 | 61.07 | 62.36 | 640,595 | +0.15(+0.24%) |
Oct 23, 2023 | 62.84 | 63.50 | 61.98 | 62.21 | 800,184 | -0.69(-1.09%) |
Oct 20, 2023 | 63.18 | 63.58 | 62.63 | 62.90 | 664,384 | -0.32(-0.51%) |
Oct 19, 2023 | 64.16 | 64.27 | 62.84 | 63.22 | 481,777 | -0.91(-1.42%) |
Oct 18, 2023 | 64.45 | 65.27 | 63.94 | 64.13 | 643,156 | -0.47(-0.73%) |
Oct 17, 2023 | 63.38 | 65.21 | 63.25 | 64.60 | 587,500 | +0.97(+1.52%) |
Oct 16, 2023 | 63.74 | 64.39 | 63.42 | 63.63 | 451,445 | +0.30(+0.47%) |
Oct 13, 2023 | 62.46 | 63.71 | 62.46 | 63.33 | 503,711 | +0.88(+1.41%) |
Oct 12, 2023 | 64.34 | 64.37 | 61.71 | 62.45 | 1,091,735 | -1.66(-2.58%) |
Oct 11, 2023 | 65.48 | 65.48 | 63.96 | 64.11 | 799,957 | -1.61(-2.44%) |
Oct 10, 2023 | 65.29 | 65.74 | 65.12 | 65.71 | 577,524 | +0.35(+0.53%) |
Oct 09, 2023 | 64.81 | 65.47 | 64.24 | 65.36 | 675,454 | +0.47(+0.72%) |
Oct 06, 2023 | 65.53 | 65.92 | 64.86 | 64.89 | 736,331 | -0.99(-1.50%) |
Oct 05, 2023 | 66.23 | 67.09 | 65.84 | 65.88 | 828,514 | -0.32(-0.48%) |
Oct 04, 2023 | 65.75 | 66.24 | 65.25 | 66.20 | 494,216 | +0.44(+0.67%) |
Oct 03, 2023 | 66.48 | 66.74 | 65.67 | 65.76 | 754,593 | -0.74(-1.11%) |
Oct 02, 2023 | 66.74 | 66.83 | 66.06 | 66.50 | 552,408 | -0.51(-0.76%) |
Sep 29, 2023 | 67.50 | 67.68 | 66.75 | 67.01 | 599,187 | -0.26(-0.39%) |
Sep 28, 2023 | 67.26 | 67.71 | 66.58 | 67.27 | 603,731 | +0.46(+0.69%) |
Sep 27, 2023 | 67.25 | 67.82 | 65.94 | 66.81 | 894,666 | -0.66(-0.97%) |
Sep 26, 2023 | 69.57 | 70.68 | 67.29 | 67.47 | 773,817 | -2.28(-3.27%) |
Sep 25, 2023 | 69.94 | 70.31 | 69.65 | 69.75 | 507,874 | -0.31(-0.44%) |
Sep 22, 2023 | 69.89 | 70.61 | 69.77 | 70.06 | 494,320 | +0.15(+0.21%) |
Sep 21, 2023 | 69.38 | 70.04 | 68.95 | 69.91 | 510,875 | +0.30(+0.43%) |
Sep 20, 2023 | 68.87 | 70.18 | 68.79 | 69.61 | 426,392 | +1.02(+1.48%) |
Sep 19, 2023 | 68.82 | 69.11 | 68.48 | 68.59 | 308,867 | -0.19(-0.27%) |
Sep 18, 2023 | 67.97 | 68.83 | 67.97 | 68.78 | 368,808 | +1.11(+1.65%) |
Sep 15, 2023 | 67.93 | 68.06 | 66.99 | 67.67 | 1,168,236 | -0.76(-1.11%) |
Sep 14, 2023 | 68.83 | 69.18 | 68.31 | 68.42 | 309,555 | +0.15(+0.22%) |
Sep 13, 2023 | 68.21 | 68.49 | 67.81 | 68.28 | 442,848 | +0.26(+0.38%) |
Sep 12, 2023 | 68.65 | 69.01 | 67.81 | 68.02 | 641,681 | -0.88(-1.27%) |
Sep 11, 2023 | 69.38 | 69.84 | 68.71 | 68.89 | 672,896 | -0.52(-0.75%) |
Sep 08, 2023 | 69.46 | 69.97 | 69.31 | 69.41 | 467,668 | -0.18(-0.26%) |
Sep 07, 2023 | 69.94 | 70.44 | 69.37 | 69.59 | 385,558 | -0.43(-0.61%) |
Sep 06, 2023 | 70.08 | 70.33 | 69.40 | 70.02 | 388,988 | -0.06(-0.09%) |
Sep 05, 2023 | 70.17 | 70.49 | 68.05 | 70.08 | 668,171 | -0.60(-0.85%) |
Sep 01, 2023 | 70.96 | 71.25 | 70.53 | 70.67 | 413,270 | -0.05(-0.07%) |
Aug 31, 2023 | 71.12 | 71.51 | 70.72 | 70.72 | 557,978 | -0.29(-0.41%) |
Aug 30, 2023 | 70.77 | 71.32 | 70.61 | 71.01 | 392,741 | +0.36(+0.51%) |
Aug 29, 2023 | 69.61 | 70.69 | 69.47 | 70.65 | 381,997 | +0.98(+1.40%) |
Aug 28, 2023 | 68.77 | 69.93 | 68.77 | 69.68 | 328,743 | +0.82(+1.19%) |
Aug 25, 2023 | 68.91 | 69.37 | 68.64 | 68.86 | 216,611 | +0.29(+0.42%) |
Aug 24, 2023 | 69.65 | 70.27 | 68.55 | 68.57 | 371,907 | -1.23(-1.77%) |
Aug 23, 2023 | 69.46 | 69.84 | 68.99 | 69.81 | 397,122 | +0.63(+0.91%) |
Aug 22, 2023 | 69.63 | 70.27 | 68.99 | 69.18 | 352,881 | -0.47(-0.67%) |
Aug 21, 2023 | 69.05 | 69.97 | 68.81 | 69.65 | 382,333 | +0.46(+0.66%) |
Aug 18, 2023 | 68.51 | 69.66 | 68.22 | 69.19 | 785,428 | +0.32(+0.46%) |
Aug 17, 2023 | 69.89 | 70.12 | 68.82 | 68.87 | 443,415 | -1.47(-2.09%) |
Aug 16, 2023 | 70.89 | 71.53 | 70.31 | 70.35 | 326,329 | -0.34(-0.48%) |
Aug 15, 2023 | 71.54 | 71.74 | 70.59 | 70.68 | 382,168 | -0.81(-1.13%) |
Aug 14, 2023 | 70.70 | 71.53 | 70.62 | 71.49 | 469,846 | +0.73(+1.03%) |
Aug 11, 2023 | 70.29 | 70.98 | 69.79 | 70.76 | 410,720 | +0.52(+0.74%) |
Aug 10, 2023 | 70.35 | 70.85 | 69.63 | 70.25 | 500,704 | -0.05(-0.07%) |
Aug 09, 2023 | 71.19 | 71.50 | 69.88 | 70.30 | 612,400 | -0.74(-1.04%) |
Aug 08, 2023 | 71.50 | 71.51 | 70.47 | 71.03 | 603,819 | -0.32(-0.45%) |
Aug 07, 2023 | 70.06 | 71.36 | 69.91 | 71.35 | 541,858 | +1.41(+2.02%) |
Aug 04, 2023 | 70.34 | 71.64 | 69.90 | 69.94 | 1,162,910 | -0.33(-0.47%) |
Aug 03, 2023 | 69.25 | 70.64 | 68.76 | 70.27 | 1,078,540 | +1.25(+1.82%) |
Aug 02, 2023 | 68.14 | 70.68 | 68.09 | 69.01 | 1,934,568 | +3.34(+5.09%) |
Aug 01, 2023 | 65.64 | 66.12 | 65.33 | 65.67 | 1,011,284 | -0.07(-0.11%) |
Jul 31, 2023 | 65.70 | 66.16 | 64.97 | 65.74 | 759,876 | -0.04(-0.06%) |
Jul 28, 2023 | 65.42 | 66.44 | 65.28 | 65.78 | 520,966 | +0.86(+1.32%) |
Jul 27, 2023 | 65.87 | 65.98 | 64.89 | 64.92 | 468,764 | -0.85(-1.29%) |
Jul 26, 2023 | 66.94 | 67.36 | 65.65 | 65.77 | 492,836 | -1.59(-2.36%) |
Jul 25, 2023 | 65.97 | 67.58 | 65.91 | 67.36 | 393,389 | +0.91(+1.36%) |
Jul 24, 2023 | 66.39 | 66.61 | 65.63 | 66.45 | 603,442 | +0.18(+0.27%) |
Jul 21, 2023 | 68.43 | 68.43 | 66.09 | 66.27 | 963,606 | -1.97(-2.89%) |
Jul 20, 2023 | 68.56 | 68.68 | 68.07 | 68.25 | 483,206 | +0.20(+0.29%) |
Jul 19, 2023 | 67.40 | 68.07 | 66.97 | 68.05 | 513,248 | +0.92(+1.36%) |
Jul 18, 2023 | 67.21 | 67.93 | 66.89 | 67.13 | 542,287 | -0.11(-0.16%) |
Jul 17, 2023 | 66.67 | 67.36 | 66.42 | 67.24 | 447,553 | +0.28(+0.42%) |
Jul 14, 2023 | 67.09 | 67.30 | 66.34 | 66.96 | 336,774 | +0.09(+0.13%) |
Jul 13, 2023 | 66.84 | 67.28 | 66.57 | 66.87 | 473,967 | +0.14(+0.21%) |
Jul 12, 2023 | 66.64 | 67.13 | 66.10 | 66.73 | 308,152 | +0.14(+0.21%) |
Jul 11, 2023 | 66.60 | 66.81 | 66.17 | 66.59 | 307,821 | +0.34(+0.51%) |
Jul 10, 2023 | 65.28 | 66.40 | 65.28 | 66.25 | 701,349 | +0.82(+1.25%) |
Jul 07, 2023 | 65.32 | 65.83 | 65.11 | 65.44 | 530,938 | +0.06(+0.09%) |
Jul 06, 2023 | 66.13 | 66.55 | 65.28 | 65.38 | 666,599 | -1.14(-1.72%) |
Jul 05, 2023 | 66.82 | 67.26 | 66.37 | 66.52 | 430,426 | -0.33(-0.49%) |
Jul 03, 2023 | 66.78 | 67.34 | 66.44 | 66.85 | 274,305 | -0.56(-0.83%) |
Jun 30, 2023 | 67.02 | 67.60 | 66.88 | 67.41 | 445,990 | +0.84(+1.26%) |
Jun 29, 2023 | 66.88 | 67.29 | 66.34 | 66.57 | 554,266 | +0.17(+0.25%) |
Jun 28, 2023 | 65.93 | 66.49 | 65.63 | 66.40 | 492,911 | +0.47(+0.71%) |
Jun 27, 2023 | 64.49 | 65.95 | 64.49 | 65.94 | 477,193 | +1.07(+1.65%) |
Jun 26, 2023 | 64.69 | 65.46 | 64.43 | 64.86 | 483,626 | +0.24(+0.37%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.63 | 64.63 | 657,754 | -0.65(-0.99%) |
Jun 22, 2023 | 64.84 | 65.32 | 64.53 | 65.27 | 311,601 | +0.26(+0.40%) |
Jun 21, 2023 | 63.89 | 65.34 | 63.72 | 65.01 | 594,922 | +0.93(+1.46%) |
Jun 20, 2023 | 64.42 | 64.42 | 63.73 | 64.08 | 396,824 | -0.57(-0.88%) |
Jun 16, 2023 | 64.68 | 65.08 | 63.94 | 64.65 | 885,780 | +0.23(+0.35%) |
Jun 15, 2023 | 64.14 | 64.42 | 63.18 | 64.42 | 583,236 | +0.41(+0.64%) |
Jun 14, 2023 | 63.89 | 64.93 | 63.78 | 64.01 | 750,745 | +0.73(+1.15%) |
Jun 13, 2023 | 63.09 | 63.68 | 62.97 | 63.28 | 373,695 | +0.23(+0.36%) |
Jun 12, 2023 | 62.69 | 63.07 | 62.51 | 63.06 | 383,712 | +0.34(+0.54%) |
Jun 09, 2023 | 62.95 | 63.07 | 62.45 | 62.72 | 289,421 | -0.61(-0.96%) |
Jun 08, 2023 | 62.34 | 63.34 | 62.18 | 63.32 | 529,903 | +0.87(+1.40%) |
Jun 07, 2023 | 62.89 | 62.94 | 62.38 | 62.45 | 328,946 | -0.22(-0.35%) |
Jun 06, 2023 | 62.48 | 62.68 | 61.99 | 62.67 | 382,896 | +0.23(+0.37%) |
Jun 05, 2023 | 62.26 | 62.73 | 62.01 | 62.44 | 408,795 | +0.12(+0.19%) |
Jun 02, 2023 | 62.03 | 63.00 | 62.03 | 62.32 | 488,943 | +0.44(+0.71%) |
Jun 01, 2023 | 61.51 | 62.03 | 61.02 | 61.88 | 374,109 | +0.28(+0.45%) |
May 31, 2023 | 60.70 | 61.90 | 60.41 | 61.61 | 728,745 | +0.88(+1.46%) |
May 30, 2023 | 59.39 | 60.82 | 59.27 | 60.72 | 741,760 | +1.21(+2.04%) |
May 26, 2023 | 59.46 | 59.92 | 59.26 | 59.51 | 667,178 | +0.12(+0.20%) |
May 25, 2023 | 59.39 | 59.59 | 58.91 | 59.39 | 566,047 | -0.34(-0.57%) |
May 24, 2023 | 60.16 | 60.16 | 59.39 | 59.73 | 522,857 | -0.71(-1.17%) |
May 23, 2023 | 61.59 | 61.74 | 60.40 | 60.43 | 734,227 | -1.15(-1.87%) |
May 22, 2023 | 61.52 | 62.04 | 61.09 | 61.59 | 489,496 | +0.20(+0.32%) |
May 19, 2023 | 61.63 | 62.08 | 61.26 | 61.39 | 1,068,177 | +0.27(+0.44%) |
May 18, 2023 | 60.12 | 61.16 | 59.76 | 61.12 | 463,886 | +0.66(+1.08%) |
May 17, 2023 | 59.89 | 60.56 | 59.39 | 60.46 | 441,543 | +0.56(+0.93%) |
May 16, 2023 | 60.19 | 60.40 | 59.90 | 59.91 | 461,844 | -0.64(-1.05%) |
May 15, 2023 | 60.92 | 61.02 | 60.17 | 60.54 | 419,181 | -0.35(-0.57%) |
May 12, 2023 | 61.49 | 61.71 | 60.56 | 60.89 | 441,793 | -0.58(-0.94%) |
May 11, 2023 | 60.64 | 61.63 | 60.27 | 61.47 | 501,388 | +0.43(+0.70%) |
May 10, 2023 | 61.56 | 61.78 | 60.93 | 61.04 | 499,065 | -0.03(-0.05%) |
May 09, 2023 | 61.81 | 62.05 | 61.23 | 61.07 | 489,197 | -0.75(-1.21%) |
May 08, 2023 | 61.81 | 62.18 | 61.03 | 61.81 | 835,841 | -0.23(-0.37%) |
May 05, 2023 | 62.93 | 63.94 | 61.93 | 62.04 | 435,144 | -0.45(-0.72%) |
May 04, 2023 | 62.49 | 62.75 | 61.63 | 62.49 | 460,577 | +0.01(+0.02%) |
May 03, 2023 | 63.01 | 63.23 | 62.30 | 62.48 | 746,535 | -0.40(-0.63%) |
May 02, 2023 | 63.72 | 63.72 | 62.17 | 62.88 | 994,325 | -0.97(-1.52%) |
May 01, 2023 | 64.38 | 64.81 | 63.55 | 63.85 | 797,268 | +0.13(+0.20%) |
Apr 28, 2023 | 65.90 | 66.00 | 62.35 | 63.72 | 1,652,346 | +0.71(+1.12%) |
Apr 27, 2023 | 63.30 | 63.54 | 62.66 | 63.02 | 881,270 | -0.24(-0.38%) |
Apr 26, 2023 | 62.59 | 63.86 | 62.43 | 63.26 | 1,285,856 | +0.34(+0.54%) |
Apr 25, 2023 | 63.32 | 63.64 | 62.60 | 62.92 | 894,745 | -0.24(-0.38%) |
Apr 24, 2023 | 63.13 | 64.09 | 62.94 | 63.16 | 776,717 | -0.10(-0.16%) |
Apr 21, 2023 | 62.04 | 63.79 | 61.39 | 63.26 | 1,277,656 | +2.35(+3.87%) |
Apr 20, 2023 | 61.71 | 61.71 | 60.86 | 60.90 | 944,263 | -0.91(-1.48%) |
Apr 19, 2023 | 61.20 | 61.95 | 60.97 | 61.81 | 788,322 | +0.53(+0.86%) |
Apr 18, 2023 | 61.24 | 61.52 | 60.99 | 61.29 | 789,058 | +0.31(+0.50%) |
Apr 17, 2023 | 61.32 | 61.54 | 60.66 | 60.98 | 511,140 | -0.47(-0.76%) |
Apr 14, 2023 | 61.62 | 61.69 | 61.17 | 61.45 | 458,753 | -0.03(-0.05%) |
Apr 13, 2023 | 61.68 | 61.89 | 61.40 | 61.48 | 470,259 | +0.20(+0.32%) |
Apr 12, 2023 | 61.85 | 61.85 | 61.04 | 61.28 | 518,750 | -0.49(-0.79%) |
Apr 11, 2023 | 61.24 | 62.34 | 61.01 | 61.77 | 752,693 | +0.52(+0.84%) |
Apr 10, 2023 | 60.04 | 61.29 | 60.04 | 61.25 | 568,389 | +0.90(+1.50%) |
Apr 06, 2023 | 60.94 | 61.04 | 60.17 | 60.34 | 686,324 | -0.32(-0.52%) |
Apr 05, 2023 | 59.67 | 61.10 | 59.51 | 60.66 | 1,440,801 | +0.99(+1.66%) |
Apr 04, 2023 | 59.09 | 60.94 | 58.68 | 59.67 | 2,843,703 | +5.93(+11.04%) |
Apr 03, 2023 | 53.83 | 54.30 | 53.57 | 53.74 | 1,105,834 | +0.00(+0.00%) |
Mar 31, 2023 | 52.97 | 53.76 | 52.89 | 53.74 | 988,761 | +1.11(+2.11%) |
Mar 30, 2023 | 52.46 | 52.86 | 52.15 | 52.63 | 583,095 | +0.52(+0.99%) |
Mar 29, 2023 | 52.39 | 52.56 | 52.06 | 52.11 | 640,718 | -0.02(-0.04%) |
Mar 28, 2023 | 52.14 | 52.63 | 51.82 | 52.13 | 437,404 | -0.18(-0.34%) |
Mar 27, 2023 | 52.45 | 52.63 | 51.96 | 52.31 | 514,191 | +0.44(+0.84%) |
Mar 24, 2023 | 51.16 | 51.90 | 50.81 | 51.87 | 447,806 | +0.60(+1.18%) |
Mar 23, 2023 | 51.80 | 51.82 | 50.89 | 51.27 | 868,772 | -0.61(-1.18%) |
Mar 22, 2023 | 52.54 | 53.21 | 51.88 | 51.88 | 534,667 | -0.85(-1.62%) |
Mar 21, 2023 | 52.57 | 52.90 | 52.12 | 52.74 | 728,751 | +0.73(+1.41%) |
Mar 20, 2023 | 51.39 | 52.37 | 51.23 | 52.00 | 711,119 | +0.94(+1.84%) |
Mar 17, 2023 | 52.32 | 52.72 | 50.92 | 51.06 | 1,054,939 | -1.41(-2.68%) |
Mar 16, 2023 | 51.15 | 52.91 | 51.06 | 52.47 | 861,231 | +0.90(+1.75%) |
Mar 15, 2023 | 51.47 | 51.65 | 50.67 | 51.57 | 1,330,525 | -0.97(-1.85%) |
Mar 14, 2023 | 52.94 | 53.24 | 51.89 | 52.54 | 999,349 | +0.23(+0.44%) |
Mar 13, 2023 | 52.63 | 53.19 | 52.15 | 52.31 | 1,170,021 | -0.56(-1.07%) |
Mar 10, 2023 | 53.55 | 53.56 | 52.37 | 52.87 | 981,731 | -0.66(-1.24%) |
Mar 09, 2023 | 54.08 | 54.29 | 53.09 | 53.54 | 2,170,287 | -0.43(-0.79%) |
Mar 08, 2023 | 54.19 | 54.67 | 53.80 | 53.96 | 925,252 | -0.12(-0.22%) |
Mar 07, 2023 | 54.23 | 54.27 | 53.45 | 54.08 | 839,078 | -0.22(-0.40%) |
Mar 06, 2023 | 54.72 | 55.40 | 54.21 | 54.30 | 1,096,363 | -0.43(-0.78%) |
Mar 03, 2023 | 55.28 | 55.28 | 54.42 | 54.73 | 1,677,434 | -0.27(-0.49%) |
Mar 02, 2023 | 55.36 | 55.57 | 54.64 | 54.99 | 1,037,656 | -0.68(-1.23%) |