Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.31 | 52.01 | 52.00 | 51.62 | 1,765,591 | -0.42(-0.81%) |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2,119,575 | +1.04(+2.04%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1,477,927 | +0.14(+0.28%) |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1,657,463 | -0.04(-0.08%) |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 1,380,431 | -0.74(-1.43%) |
Mar 21, 2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1,669,592 | -0.61(-1.17%) |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1,971,778 | -0.09(-0.17%) |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 2,315,231 | -0.09(-0.17%) |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 2,107,280 | -1.29(-2.40%) |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2,931,933 | +0.41(+0.77%) |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1,816,799 | -1.01(-1.86%) |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1,479,577 | -0.01(-0.02%) |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1,407,590 | -0.83(-1.50%) |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1,826,632 | +0.74(+1.36%) |
Mar 08, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2,227,538 | -0.18(-0.33%) |
Mar 07, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 2,997,629 | -1.73(-3.07%) |
Mar 06, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 4,181,426 | -4.45(-7.32%) |
Mar 05, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2,659,932 | +0.52(+0.86%) |
Mar 04, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1,863,300 | -0.11(-0.18%) |
Mar 01, 2024 | 59.94 | 60.80 | 59.25 | 60.37 | 1,689,886 | +0.14(+0.23%) |
Feb 29, 2024 | 58.34 | 60.41 | 58.31 | 60.23 | 3,262,913 | +1.74(+2.97%) |
Feb 28, 2024 | 57.56 | 58.70 | 57.10 | 58.49 | 1,157,212 | +0.87(+1.51%) |
Feb 27, 2024 | 56.96 | 57.71 | 56.80 | 57.62 | 1,062,399 | +0.62(+1.09%) |
Feb 26, 2024 | 57.18 | 57.21 | 56.37 | 57.00 | 1,318,613 | -0.49(-0.85%) |
Feb 23, 2024 | 57.85 | 58.14 | 56.84 | 57.49 | 1,681,062 | -0.33(-0.57%) |
Feb 22, 2024 | 58.68 | 58.70 | 57.61 | 57.82 | 1,325,530 | -0.75(-1.28%) |
Feb 21, 2024 | 58.66 | 59.09 | 58.18 | 58.57 | 920,369 | +0.06(+0.10%) |
Feb 20, 2024 | 57.82 | 58.84 | 57.61 | 58.51 | 1,152,662 | +0.64(+1.11%) |
Feb 16, 2024 | 57.86 | 58.39 | 57.59 | 57.87 | 1,181,100 | -0.14(-0.24%) |
Feb 15, 2024 | 57.76 | 58.28 | 57.42 | 58.01 | 771,664 | +0.66(+1.15%) |
Feb 14, 2024 | 56.69 | 57.39 | 56.39 | 57.35 | 861,929 | +0.66(+1.16%) |
Feb 13, 2024 | 57.00 | 57.43 | 56.22 | 56.69 | 1,191,610 | -1.09(-1.89%) |
Feb 12, 2024 | 56.66 | 57.97 | 56.65 | 57.78 | 929,079 | +1.21(+2.14%) |
Feb 09, 2024 | 56.85 | 56.90 | 56.31 | 56.57 | 870,317 | -0.36(-0.63%) |
Feb 08, 2024 | 57.05 | 57.46 | 56.60 | 56.93 | 1,111,713 | -0.20(-0.35%) |
Feb 07, 2024 | 57.13 | 57.25 | 56.49 | 57.13 | 1,206,304 | +0.22(+0.39%) |
Feb 06, 2024 | 56.35 | 57.08 | 56.19 | 56.91 | 1,343,338 | +0.48(+0.85%) |
Feb 05, 2024 | 56.64 | 56.64 | 55.55 | 56.43 | 2,893,426 | -0.37(-0.65%) |
Feb 02, 2024 | 56.65 | 57.10 | 56.05 | 56.80 | 1,067,367 | -0.23(-0.40%) |
Feb 01, 2024 | 54.89 | 57.18 | 54.71 | 57.03 | 1,783,547 | +2.13(+3.88%) |
Jan 31, 2024 | 56.12 | 56.27 | 54.50 | 54.90 | 3,067,171 | -1.21(-2.16%) |
Jan 30, 2024 | 56.08 | 56.63 | 55.77 | 56.11 | 1,708,326 | -0.37(-0.66%) |
Jan 29, 2024 | 56.00 | 56.69 | 54.91 | 56.48 | 1,467,501 | -0.21(-0.37%) |
Jan 26, 2024 | 57.55 | 57.64 | 56.57 | 56.69 | 2,077,959 | +0.98(+1.76%) |
Jan 25, 2024 | 54.93 | 55.71 | 54.59 | 55.71 | 1,844,954 | +1.15(+2.11%) |
Jan 24, 2024 | 55.22 | 55.42 | 54.53 | 54.56 | 2,314,927 | -0.48(-0.87%) |
Jan 23, 2024 | 54.25 | 55.25 | 54.10 | 55.04 | 1,280,686 | +1.05(+1.94%) |
Jan 22, 2024 | 54.54 | 54.81 | 53.81 | 53.99 | 1,216,787 | -0.61(-1.12%) |
Jan 19, 2024 | 54.62 | 54.92 | 53.81 | 54.60 | 1,393,105 | +0.06(+0.11%) |
Jan 18, 2024 | 53.93 | 54.60 | 53.67 | 54.54 | 1,286,550 | +0.51(+0.94%) |
Jan 17, 2024 | 54.15 | 54.39 | 53.66 | 54.03 | 1,530,942 | -0.53(-0.97%) |
Jan 16, 2024 | 55.48 | 55.55 | 54.11 | 54.56 | 1,511,879 | -1.22(-2.19%) |
Jan 12, 2024 | 55.81 | 56.22 | 55.41 | 55.78 | 1,296,164 | +0.27(+0.49%) |
Jan 11, 2024 | 55.41 | 55.59 | 54.34 | 55.51 | 1,656,724 | -0.08(-0.14%) |
Jan 10, 2024 | 55.56 | 55.84 | 55.01 | 55.59 | 1,269,633 | +0.03(+0.05%) |
Jan 09, 2024 | 55.09 | 55.56 | 54.75 | 55.56 | 1,272,558 | -0.13(-0.23%) |
Jan 08, 2024 | 55.38 | 55.69 | 55.07 | 55.69 | 1,278,714 | +0.60(+1.09%) |
Jan 05, 2024 | 55.52 | 55.95 | 54.64 | 55.09 | 1,123,565 | -0.75(-1.34%) |
Jan 04, 2024 | 55.99 | 56.34 | 55.72 | 55.84 | 1,166,093 | +0.07(+0.13%) |
Jan 03, 2024 | 56.52 | 56.68 | 55.32 | 55.77 | 1,482,635 | -1.08(-1.90%) |
Jan 02, 2024 | 56.94 | 57.66 | 56.57 | 56.85 | 1,579,299 | -0.25(-0.44%) |
Dec 29, 2023 | 57.20 | 57.54 | 56.96 | 57.10 | 1,091,681 | -0.25(-0.44%) |
Dec 28, 2023 | 57.10 | 57.68 | 57.06 | 57.35 | 2,591,424 | +0.06(+0.10%) |
Dec 27, 2023 | 57.61 | 57.73 | 57.00 | 57.29 | 1,713,385 | -0.40(-0.69%) |
Dec 26, 2023 | 57.63 | 57.84 | 57.19 | 57.69 | 1,001,124 | -0.04(-0.07%) |
Dec 22, 2023 | 57.75 | 58.08 | 57.12 | 57.73 | 1,069,120 | +0.19(+0.33%) |
Dec 21, 2023 | 57.47 | 57.95 | 56.71 | 57.54 | 1,254,519 | +0.54(+0.95%) |
Dec 20, 2023 | 59.24 | 59.24 | 56.79 | 57.00 | 1,702,270 | -2.09(-3.54%) |
Dec 19, 2023 | 58.47 | 59.15 | 58.19 | 59.09 | 1,578,449 | +0.91(+1.56%) |
Dec 18, 2023 | 57.73 | 58.53 | 57.36 | 58.18 | 1,798,327 | +0.85(+1.48%) |
Dec 15, 2023 | 57.17 | 58.31 | 57.17 | 57.33 | 3,418,928 | -1.09(-1.87%) |
Dec 14, 2023 | 57.32 | 58.67 | 57.24 | 58.42 | 1,998,392 | +1.31(+2.29%) |
Dec 13, 2023 | 56.62 | 57.11 | 55.35 | 57.11 | 2,715,997 | +0.17(+0.30%) |
Dec 12, 2023 | 56.54 | 57.14 | 56.00 | 56.94 | 1,485,958 | +0.50(+0.89%) |
Dec 11, 2023 | 54.95 | 56.44 | 54.88 | 56.44 | 1,562,201 | +1.36(+2.47%) |
Dec 08, 2023 | 54.29 | 55.37 | 54.21 | 55.08 | 1,511,640 | +0.56(+1.03%) |
Dec 07, 2023 | 54.13 | 55.12 | 53.96 | 54.52 | 2,513,146 | +0.54(+1.00%) |
Dec 06, 2023 | 56.77 | 57.00 | 53.26 | 53.98 | 4,763,499 | -6.25(-10.38%) |
Dec 05, 2023 | 60.36 | 60.80 | 60.10 | 60.23 | 1,603,976 | -0.15(-0.25%) |
Dec 04, 2023 | 59.58 | 60.65 | 59.30 | 60.38 | 1,426,437 | +0.44(+0.73%) |
Dec 01, 2023 | 58.63 | 59.95 | 58.55 | 59.94 | 1,731,121 | +1.20(+2.04%) |
Nov 30, 2023 | 58.07 | 58.76 | 57.82 | 58.74 | 2,724,990 | +0.51(+0.88%) |
Nov 29, 2023 | 59.12 | 59.55 | 58.12 | 58.23 | 1,116,533 | -1.03(-1.74%) |
Nov 28, 2023 | 59.23 | 59.77 | 59.07 | 59.26 | 1,206,566 | +0.14(+0.24%) |
Nov 27, 2023 | 59.24 | 59.37 | 58.91 | 59.12 | 1,279,609 | -0.63(-1.05%) |
Nov 24, 2023 | 59.16 | 59.89 | 59.16 | 59.75 | 585,678 | +0.20(+0.34%) |
Nov 22, 2023 | 59.07 | 59.64 | 58.81 | 59.55 | 895,993 | +0.96(+1.64%) |
Nov 21, 2023 | 58.73 | 59.29 | 58.09 | 58.59 | 1,877,044 | -0.43(-0.73%) |
Nov 20, 2023 | 58.38 | 59.51 | 58.02 | 59.02 | 1,791,222 | +0.51(+0.87%) |
Nov 17, 2023 | 58.33 | 58.62 | 57.45 | 58.51 | 3,361,199 | +0.82(+1.42%) |
Nov 16, 2023 | 58.79 | 59.08 | 57.55 | 57.69 | 1,873,023 | -1.53(-2.58%) |
Nov 15, 2023 | 59.30 | 59.56 | 58.90 | 59.22 | 1,233,548 | +0.13(+0.22%) |
Nov 14, 2023 | 58.58 | 59.35 | 58.52 | 59.09 | 1,719,895 | +1.53(+2.66%) |
Nov 13, 2023 | 57.22 | 58.07 | 57.22 | 57.56 | 1,528,255 | +0.54(+0.95%) |
Nov 10, 2023 | 56.50 | 57.43 | 56.03 | 57.02 | 1,792,987 | -1.36(-2.33%) |
Nov 09, 2023 | 59.05 | 59.08 | 58.34 | 58.38 | 1,093,336 | -0.34(-0.58%) |
Nov 08, 2023 | 59.06 | 59.48 | 58.30 | 58.72 | 888,023 | -0.37(-0.63%) |
Nov 07, 2023 | 58.98 | 59.50 | 58.88 | 59.09 | 1,016,871 | +0.12(+0.20%) |
Nov 06, 2023 | 59.56 | 59.95 | 58.95 | 58.97 | 1,432,146 | -0.58(-0.97%) |
Nov 03, 2023 | 58.62 | 60.00 | 58.22 | 59.55 | 1,647,540 | +1.71(+2.96%) |
Nov 02, 2023 | 56.75 | 58.05 | 56.69 | 57.84 | 1,390,545 | +1.67(+2.97%) |
Nov 01, 2023 | 56.22 | 56.47 | 55.60 | 56.17 | 1,213,444 | +0.01(+0.02%) |
Oct 31, 2023 | 55.56 | 56.27 | 55.25 | 56.16 | 3,288,719 | +0.93(+1.68%) |
Oct 30, 2023 | 55.61 | 55.90 | 54.93 | 55.23 | 1,216,323 | +0.19(+0.35%) |
Oct 27, 2023 | 56.11 | 56.18 | 54.87 | 55.04 | 1,355,016 | -0.92(-1.64%) |
Oct 26, 2023 | 56.42 | 56.94 | 55.91 | 55.96 | 1,372,100 | -0.01(-0.02%) |
Oct 25, 2023 | 56.19 | 56.57 | 55.67 | 55.97 | 1,143,099 | -0.38(-0.67%) |
Oct 24, 2023 | 55.57 | 56.80 | 55.57 | 56.35 | 1,541,952 | +1.16(+2.10%) |
Oct 23, 2023 | 54.99 | 55.79 | 54.66 | 55.19 | 1,387,803 | -0.12(-0.22%) |
Oct 20, 2023 | 56.22 | 56.50 | 55.28 | 55.31 | 1,228,508 | -0.44(-0.79%) |
Oct 19, 2023 | 55.85 | 56.37 | 55.29 | 55.75 | 1,280,333 | -0.03(-0.05%) |
Oct 18, 2023 | 55.80 | 56.46 | 55.76 | 55.78 | 1,870,445 | +0.09(+0.16%) |
Oct 17, 2023 | 54.52 | 55.73 | 54.40 | 55.69 | 1,839,614 | +0.80(+1.46%) |
Oct 16, 2023 | 54.00 | 55.26 | 53.49 | 54.89 | 1,871,690 | +1.41(+2.64%) |
Oct 13, 2023 | 52.93 | 53.61 | 52.82 | 53.48 | 1,560,569 | +0.48(+0.91%) |
Oct 12, 2023 | 56.27 | 56.57 | 52.59 | 53.00 | 2,368,146 | -3.19(-5.68%) |
Oct 11, 2023 | 57.00 | 57.06 | 55.88 | 56.19 | 1,428,108 | -0.44(-0.78%) |
Oct 10, 2023 | 56.46 | 56.94 | 56.35 | 56.63 | 1,354,975 | +0.50(+0.89%) |
Oct 09, 2023 | 56.42 | 56.66 | 55.72 | 56.13 | 1,416,369 | -0.73(-1.28%) |
Oct 06, 2023 | 56.70 | 57.03 | 55.56 | 56.86 | 1,328,659 | -0.03(-0.05%) |
Oct 05, 2023 | 57.43 | 57.87 | 56.65 | 56.89 | 1,192,367 | -0.84(-1.46%) |
Oct 04, 2023 | 58.08 | 58.33 | 56.99 | 57.73 | 1,320,793 | -0.02(-0.03%) |
Oct 03, 2023 | 57.18 | 58.12 | 57.18 | 57.75 | 2,332,633 | +0.92(+1.62%) |
Oct 02, 2023 | 57.50 | 57.92 | 56.65 | 56.83 | 1,438,343 | -0.86(-1.49%) |
Sep 29, 2023 | 57.72 | 58.17 | 57.21 | 57.69 | 2,140,391 | +0.60(+1.05%) |
Sep 28, 2023 | 56.60 | 57.20 | 56.23 | 57.09 | 1,718,086 | +0.45(+0.79%) |
Sep 27, 2023 | 58.26 | 58.73 | 56.43 | 56.64 | 1,800,456 | -1.65(-2.83%) |
Sep 26, 2023 | 59.57 | 59.64 | 58.28 | 58.29 | 1,483,152 | -1.54(-2.57%) |
Sep 25, 2023 | 60.13 | 60.01 | 59.67 | 59.83 | 969,877 | -0.68(-1.12%) |
Sep 22, 2023 | 61.14 | 61.62 | 60.47 | 60.51 | 1,243,318 | -0.65(-1.06%) |
Sep 21, 2023 | 63.08 | 63.08 | 61.13 | 61.16 | 1,371,679 | -1.99(-3.15%) |
Sep 20, 2023 | 63.16 | 63.47 | 62.80 | 63.15 | 760,724 | +0.32(+0.51%) |
Sep 19, 2023 | 63.22 | 63.22 | 62.48 | 62.83 | 1,927,496 | -0.51(-0.81%) |
Sep 18, 2023 | 63.73 | 63.76 | 62.86 | 63.34 | 1,872,790 | -0.39(-0.61%) |
Sep 15, 2023 | 64.40 | 64.66 | 63.69 | 63.73 | 2,186,282 | -0.84(-1.30%) |
Sep 14, 2023 | 63.88 | 64.64 | 63.68 | 64.57 | 2,075,220 | +0.56(+0.87%) |
Sep 13, 2023 | 64.05 | 64.39 | 63.66 | 64.01 | 2,111,087 | -0.01(-0.02%) |
Sep 12, 2023 | 65.03 | 65.03 | 63.98 | 64.02 | 1,106,235 | -0.97(-1.49%) |
Sep 11, 2023 | 64.62 | 65.49 | 64.41 | 64.99 | 1,251,803 | +0.68(+1.06%) |
Sep 08, 2023 | 64.14 | 64.68 | 63.76 | 64.31 | 1,564,030 | +0.11(+0.17%) |
Sep 07, 2023 | 63.67 | 64.30 | 62.75 | 64.20 | 1,746,607 | +0.62(+0.98%) |
Sep 06, 2023 | 65.13 | 65.20 | 63.05 | 63.58 | 2,382,444 | -1.41(-2.17%) |
Sep 05, 2023 | 66.58 | 66.74 | 64.97 | 64.99 | 1,631,667 | -1.75(-2.62%) |
Sep 01, 2023 | 66.47 | 66.95 | 65.88 | 66.74 | 1,793,580 | +0.61(+0.92%) |
Aug 31, 2023 | 65.92 | 67.04 | 65.48 | 66.13 | 2,169,471 | -0.15(-0.23%) |
Aug 30, 2023 | 66.29 | 66.80 | 64.81 | 66.28 | 2,847,572 | -2.75(-3.98%) |
Aug 29, 2023 | 68.67 | 69.19 | 68.44 | 69.03 | 970,757 | +0.57(+0.83%) |
Aug 28, 2023 | 68.42 | 68.66 | 68.08 | 68.46 | 735,967 | +0.37(+0.54%) |
Aug 25, 2023 | 67.82 | 68.41 | 67.52 | 68.09 | 918,684 | +0.72(+1.07%) |
Aug 24, 2023 | 69.02 | 69.44 | 67.35 | 67.37 | 1,119,193 | -1.92(-2.77%) |
Aug 23, 2023 | 68.75 | 69.35 | 67.43 | 69.29 | 1,800,702 | +2.38(+3.56%) |
Aug 22, 2023 | 67.81 | 67.92 | 66.88 | 66.91 | 887,234 | -0.86(-1.27%) |
Aug 21, 2023 | 67.79 | 67.98 | 67.38 | 67.77 | 914,871 | -0.09(-0.13%) |
Aug 18, 2023 | 67.41 | 68.15 | 67.37 | 67.86 | 1,301,188 | +0.22(+0.33%) |
Aug 17, 2023 | 68.50 | 68.86 | 67.63 | 67.64 | 749,514 | -0.75(-1.10%) |
Aug 16, 2023 | 68.80 | 69.06 | 68.37 | 68.39 | 718,993 | -0.25(-0.36%) |
Aug 15, 2023 | 70.13 | 70.13 | 68.61 | 68.64 | 789,294 | -1.65(-2.35%) |
Aug 14, 2023 | 70.43 | 70.44 | 69.75 | 70.29 | 742,935 | -0.01(-0.01%) |
Aug 11, 2023 | 70.31 | 70.49 | 69.89 | 70.30 | 703,958 | -0.10(-0.14%) |
Aug 10, 2023 | 70.79 | 71.24 | 70.26 | 70.40 | 618,601 | -0.05(-0.07%) |
Aug 09, 2023 | 69.86 | 70.82 | 69.86 | 70.45 | 844,071 | +0.70(+1.00%) |
Aug 08, 2023 | 70.31 | 70.31 | 69.40 | 69.75 | 1,025,336 | -0.80(-1.13%) |
Aug 07, 2023 | 70.22 | 70.63 | 69.69 | 70.55 | 638,498 | +0.59(+0.84%) |
Aug 04, 2023 | 70.57 | 70.82 | 69.88 | 69.96 | 674,693 | -0.42(-0.60%) |
Aug 03, 2023 | 70.91 | 70.95 | 70.29 | 70.38 | 729,387 | -0.21(-0.30%) |
Aug 02, 2023 | 70.62 | 71.27 | 70.27 | 70.59 | 734,058 | -0.22(-0.31%) |
Aug 01, 2023 | 70.23 | 70.91 | 70.21 | 70.81 | 664,273 | +0.21(+0.30%) |
Jul 31, 2023 | 70.75 | 71.00 | 70.24 | 70.60 | 1,747,600 | -0.22(-0.31%) |
Jul 28, 2023 | 70.68 | 70.96 | 70.22 | 70.82 | 773,150 | +0.95(+1.36%) |
Jul 27, 2023 | 70.50 | 71.08 | 69.78 | 69.87 | 1,015,612 | -0.49(-0.70%) |
Jul 26, 2023 | 69.43 | 70.43 | 69.35 | 70.36 | 844,102 | +0.59(+0.85%) |
Jul 25, 2023 | 69.00 | 69.79 | 68.80 | 69.77 | 1,013,922 | +0.68(+0.98%) |
Jul 24, 2023 | 68.65 | 69.19 | 68.37 | 69.09 | 682,266 | +0.47(+0.68%) |
Jul 21, 2023 | 69.11 | 69.12 | 68.25 | 68.62 | 935,746 | -0.22(-0.32%) |
Jul 20, 2023 | 68.76 | 68.87 | 68.19 | 68.84 | 1,055,577 | +0.22(+0.32%) |
Jul 19, 2023 | 67.42 | 68.76 | 67.42 | 68.62 | 1,221,519 | +1.32(+1.96%) |
Jul 18, 2023 | 66.94 | 67.88 | 66.67 | 67.30 | 1,294,047 | +0.62(+0.93%) |
Jul 17, 2023 | 67.27 | 67.52 | 66.28 | 66.68 | 1,040,890 | -0.86(-1.27%) |
Jul 14, 2023 | 66.75 | 67.54 | 66.60 | 67.54 | 1,074,781 | +0.65(+0.97%) |
Jul 13, 2023 | 66.40 | 67.02 | 66.18 | 66.89 | 1,039,788 | +0.87(+1.32%) |
Jul 12, 2023 | 66.54 | 66.59 | 65.89 | 66.02 | 761,488 | +0.07(+0.11%) |
Jul 11, 2023 | 65.72 | 66.01 | 65.46 | 65.95 | 725,271 | +0.42(+0.64%) |
Jul 10, 2023 | 66.21 | 66.75 | 65.24 | 65.53 | 1,285,023 | -0.66(-1.00%) |
Jul 07, 2023 | 66.43 | 66.81 | 66.09 | 66.19 | 1,044,331 | -0.64(-0.96%) |
Jul 06, 2023 | 66.65 | 67.02 | 65.92 | 66.83 | 1,223,750 | -0.17(-0.25%) |
Jul 05, 2023 | 66.50 | 67.06 | 66.47 | 67.00 | 1,137,003 | +0.18(+0.27%) |
Jul 03, 2023 | 66.61 | 67.28 | 66.52 | 66.82 | 511,283 | +0.04(+0.06%) |
Jun 30, 2023 | 66.50 | 67.14 | 65.92 | 66.78 | 956,820 | +0.48(+0.72%) |
Jun 29, 2023 | 65.43 | 66.40 | 65.26 | 66.30 | 1,065,630 | +0.68(+1.04%) |
Jun 28, 2023 | 65.99 | 66.35 | 65.41 | 65.62 | 1,293,969 | -0.50(-0.76%) |
Jun 27, 2023 | 65.51 | 66.18 | 65.34 | 66.12 | 876,335 | +0.68(+1.04%) |
Jun 26, 2023 | 65.07 | 65.51 | 64.57 | 65.44 | 902,381 | +0.40(+0.62%) |
Jun 23, 2023 | 65.85 | 66.15 | 64.84 | 65.04 | 2,306,348 | -0.80(-1.22%) |
Jun 22, 2023 | 66.54 | 66.66 | 65.55 | 65.84 | 1,374,325 | -0.48(-0.72%) |
Jun 21, 2023 | 64.72 | 66.41 | 64.25 | 66.32 | 2,852,284 | +1.49(+2.30%) |
Jun 20, 2023 | 64.75 | 65.23 | 64.23 | 64.83 | 2,480,118 | -0.57(-0.87%) |
Jun 16, 2023 | 65.61 | 65.79 | 65.08 | 65.40 | 2,668,543 | +0.20(+0.31%) |
Jun 15, 2023 | 65.14 | 65.55 | 64.91 | 65.20 | 2,365,897 | +0.24(+0.37%) |
Jun 14, 2023 | 65.58 | 66.20 | 64.90 | 64.96 | 2,258,610 | -0.24(-0.37%) |
Jun 13, 2023 | 63.51 | 65.22 | 63.37 | 65.20 | 1,551,652 | +1.65(+2.60%) |
Jun 12, 2023 | 64.43 | 64.43 | 63.53 | 63.55 | 1,570,900 | -0.79(-1.23%) |
Jun 09, 2023 | 65.46 | 65.68 | 64.26 | 64.34 | 1,101,823 | -1.09(-1.67%) |
Jun 08, 2023 | 65.26 | 65.69 | 65.00 | 65.43 | 1,607,351 | +0.66(+1.02%) |
Jun 07, 2023 | 62.90 | 65.15 | 62.29 | 64.77 | 2,355,378 | +2.27(+3.63%) |
Jun 06, 2023 | 63.50 | 63.55 | 62.23 | 62.50 | 1,520,746 | -0.58(-0.92%) |
Jun 05, 2023 | 63.85 | 64.11 | 63.01 | 63.08 | 1,390,855 | -0.97(-1.51%) |
Jun 02, 2023 | 61.93 | 64.06 | 61.83 | 64.05 | 1,494,262 | +2.24(+3.62%) |
Jun 01, 2023 | 61.97 | 62.28 | 61.66 | 61.81 | 1,322,791 | +0.04(+0.06%) |
May 31, 2023 | 61.61 | 62.09 | 61.13 | 61.77 | 2,978,093 | +0.24(+0.39%) |
May 30, 2023 | 61.37 | 61.94 | 60.90 | 61.53 | 1,410,974 | -0.05(-0.08%) |
May 26, 2023 | 61.47 | 61.84 | 61.08 | 61.58 | 1,028,933 | +0.38(+0.62%) |
May 25, 2023 | 61.54 | 61.80 | 60.91 | 61.20 | 907,084 | -0.61(-0.99%) |
May 24, 2023 | 62.87 | 62.87 | 61.73 | 61.81 | 872,888 | -1.17(-1.86%) |
May 23, 2023 | 64.17 | 64.25 | 62.93 | 62.98 | 1,155,220 | -1.36(-2.11%) |
May 22, 2023 | 63.64 | 64.38 | 63.48 | 64.34 | 1,267,904 | +0.64(+1.00%) |
May 19, 2023 | 63.52 | 63.78 | 63.20 | 63.70 | 994,989 | +0.52(+0.82%) |
May 18, 2023 | 63.10 | 63.42 | 62.88 | 63.18 | 1,012,431 | -0.12(-0.19%) |
May 17, 2023 | 63.08 | 63.41 | 62.70 | 63.30 | 1,148,518 | +0.29(+0.46%) |
May 16, 2023 | 63.89 | 64.10 | 63.00 | 63.01 | 1,118,941 | -1.25(-1.95%) |
May 15, 2023 | 64.46 | 64.58 | 63.96 | 64.26 | 733,119 | -0.01(-0.02%) |
May 12, 2023 | 64.12 | 64.45 | 63.81 | 64.27 | 816,192 | +0.05(+0.08%) |
May 11, 2023 | 64.10 | 64.27 | 63.61 | 64.22 | 651,195 | -0.01(-0.02%) |
May 10, 2023 | 63.99 | 64.26 | 63.51 | 64.23 | 905,478 | +0.43(+0.67%) |
May 09, 2023 | 64.48 | 64.62 | 63.76 | 63.80 | 683,106 | -0.83(-1.28%) |
May 08, 2023 | 64.58 | 64.89 | 64.44 | 64.63 | 678,527 | -0.04(-0.06%) |
May 05, 2023 | 64.25 | 64.80 | 64.21 | 64.67 | 1,018,686 | +0.35(+0.54%) |
May 04, 2023 | 64.45 | 64.72 | 63.98 | 64.32 | 753,161 | +0.00(+0.00%) |
May 03, 2023 | 64.91 | 65.23 | 64.25 | 64.32 | 974,813 | -0.29(-0.45%) |
May 02, 2023 | 65.05 | 65.12 | 64.00 | 64.61 | 1,613,968 | -0.68(-1.04%) |
May 01, 2023 | 65.22 | 65.63 | 65.12 | 65.29 | 1,085,032 | +0.20(+0.31%) |
Apr 28, 2023 | 65.13 | 65.14 | 63.73 | 65.09 | 1,504,258 | -0.19(-0.29%) |
Apr 27, 2023 | 64.06 | 65.33 | 63.85 | 65.28 | 1,306,555 | +1.28(+2.00%) |
Apr 26, 2023 | 63.59 | 64.18 | 63.59 | 64.00 | 1,564,863 | +0.05(+0.08%) |
Apr 25, 2023 | 63.67 | 64.11 | 63.57 | 63.95 | 1,106,015 | +0.37(+0.58%) |
Apr 24, 2023 | 64.28 | 64.35 | 63.43 | 63.58 | 1,288,726 | -0.39(-0.61%) |
Apr 21, 2023 | 64.61 | 65.01 | 63.89 | 63.97 | 7,518,778 | -0.10(-0.16%) |
Apr 20, 2023 | 64.07 | 64.50 | 63.87 | 64.07 | 1,179,228 | -0.08(-0.12%) |
Apr 19, 2023 | 63.86 | 64.19 | 63.55 | 64.15 | 1,526,416 | +0.47(+0.74%) |
Apr 18, 2023 | 63.79 | 63.91 | 62.85 | 63.68 | 1,233,375 | -0.04(-0.06%) |
Apr 17, 2023 | 63.16 | 63.72 | 62.57 | 63.72 | 1,671,383 | +0.94(+1.50%) |
Apr 14, 2023 | 62.70 | 63.00 | 62.22 | 62.78 | 1,306,560 | -0.27(-0.43%) |
Apr 13, 2023 | 62.52 | 63.07 | 62.34 | 63.05 | 957,028 | +0.49(+0.78%) |
Apr 12, 2023 | 63.13 | 63.37 | 62.42 | 62.56 | 980,365 | -0.67(-1.06%) |
Apr 11, 2023 | 62.76 | 63.32 | 62.45 | 63.23 | 793,859 | +0.53(+0.85%) |
Apr 10, 2023 | 62.27 | 62.72 | 62.02 | 62.70 | 954,746 | +0.04(+0.06%) |
Apr 06, 2023 | 62.75 | 63.12 | 62.07 | 62.66 | 1,774,610 | -0.27(-0.43%) |
Apr 05, 2023 | 63.35 | 63.49 | 62.82 | 62.93 | 1,249,780 | +0.03(+0.05%) |
Apr 04, 2023 | 64.07 | 64.55 | 62.81 | 62.90 | 935,311 | -1.18(-1.84%) |