Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 75.25 | 76.51 | 75.25 | 76.27 | 128,941 | +1.01(+1.34%) |
Mar 27, 2024 | 73.53 | 75.44 | 73.53 | 75.26 | 144,111 | +2.41(+3.31%) |
Mar 26, 2024 | 74.44 | 74.44 | 72.61 | 72.85 | 131,374 | -1.04(-1.41%) |
Mar 25, 2024 | 75.06 | 75.61 | 73.88 | 73.89 | 178,376 | -0.79(-1.06%) |
Mar 22, 2024 | 75.89 | 75.89 | 74.27 | 74.69 | 182,422 | -0.80(-1.06%) |
Mar 21, 2024 | 72.87 | 75.82 | 72.87 | 75.49 | 154,942 | +2.88(+3.96%) |
Mar 20, 2024 | 70.26 | 72.73 | 70.26 | 72.61 | 115,872 | +2.41(+3.43%) |
Mar 19, 2024 | 69.92 | 70.88 | 69.62 | 70.20 | 125,579 | +0.23(+0.33%) |
Mar 18, 2024 | 69.94 | 70.78 | 69.74 | 69.98 | 116,822 | +0.19(+0.27%) |
Mar 15, 2024 | 69.38 | 70.60 | 69.38 | 69.79 | 456,687 | +0.14(+0.20%) |
Mar 14, 2024 | 71.41 | 71.41 | 68.88 | 69.65 | 148,561 | -2.06(-2.88%) |
Mar 13, 2024 | 72.46 | 73.15 | 71.58 | 71.71 | 120,501 | -0.70(-0.97%) |
Mar 12, 2024 | 74.10 | 74.10 | 72.22 | 72.42 | 101,250 | -1.90(-2.56%) |
Mar 11, 2024 | 75.05 | 75.55 | 74.12 | 74.32 | 93,795 | -0.62(-0.83%) |
Mar 08, 2024 | 75.66 | 76.56 | 74.78 | 74.95 | 156,224 | -0.21(-0.28%) |
Mar 07, 2024 | 75.52 | 76.30 | 74.66 | 75.15 | 133,121 | +0.54(+0.72%) |
Mar 06, 2024 | 75.00 | 75.02 | 73.47 | 74.62 | 154,667 | +0.55(+0.74%) |
Mar 05, 2024 | 72.56 | 74.51 | 72.56 | 74.07 | 175,497 | +0.97(+1.33%) |
Mar 04, 2024 | 73.08 | 75.23 | 72.88 | 73.10 | 108,619 | +0.63(+0.88%) |
Mar 01, 2024 | 72.55 | 73.45 | 72.13 | 72.47 | 92,038 | +0.09(+0.12%) |
Feb 29, 2024 | 71.86 | 72.63 | 71.82 | 72.38 | 128,278 | +1.77(+2.51%) |
Feb 28, 2024 | 70.61 | 71.40 | 70.14 | 70.60 | 155,089 | -0.74(-1.03%) |
Feb 27, 2024 | 71.62 | 71.76 | 70.58 | 71.34 | 105,829 | +0.28(+0.39%) |
Feb 26, 2024 | 70.20 | 71.23 | 70.06 | 71.07 | 91,623 | +0.42(+0.60%) |
Feb 23, 2024 | 71.10 | 71.11 | 70.14 | 70.64 | 104,847 | +0.07(+0.10%) |
Feb 22, 2024 | 69.85 | 71.02 | 69.85 | 70.58 | 127,624 | +0.60(+0.86%) |
Feb 21, 2024 | 70.14 | 70.38 | 69.42 | 69.97 | 88,188 | -0.35(-0.50%) |
Feb 20, 2024 | 69.66 | 71.21 | 68.84 | 70.33 | 127,728 | -0.29(-0.40%) |
Feb 16, 2024 | 69.47 | 71.50 | 69.03 | 70.61 | 169,706 | +0.47(+0.67%) |
Feb 15, 2024 | 68.71 | 70.27 | 68.55 | 70.14 | 119,679 | +2.31(+3.41%) |
Feb 14, 2024 | 67.23 | 68.24 | 66.70 | 67.83 | 163,274 | +1.39(+2.09%) |
Feb 13, 2024 | 68.33 | 68.52 | 65.91 | 66.44 | 147,026 | -4.69(-6.60%) |
Feb 12, 2024 | 68.88 | 71.61 | 68.88 | 71.14 | 175,683 | +2.25(+3.27%) |
Feb 09, 2024 | 68.70 | 69.18 | 67.68 | 68.88 | 128,560 | +0.80(+1.17%) |
Feb 08, 2024 | 68.18 | 68.71 | 67.64 | 68.09 | 151,756 | +0.11(+0.16%) |
Feb 07, 2024 | 67.50 | 68.72 | 66.56 | 67.98 | 133,261 | +0.84(+1.25%) |
Feb 06, 2024 | 66.76 | 67.61 | 66.54 | 67.14 | 133,545 | +0.39(+0.59%) |
Feb 05, 2024 | 67.95 | 67.95 | 66.41 | 66.75 | 144,408 | -2.15(-3.11%) |
Feb 02, 2024 | 68.68 | 69.77 | 68.39 | 68.89 | 203,014 | -0.99(-1.42%) |
Feb 01, 2024 | 69.91 | 70.30 | 68.44 | 69.89 | 103,794 | +0.59(+0.85%) |
Jan 31, 2024 | 70.49 | 72.00 | 69.10 | 69.30 | 155,906 | -1.97(-2.76%) |
Jan 30, 2024 | 70.53 | 71.53 | 69.96 | 71.26 | 181,218 | +0.36(+0.51%) |
Jan 29, 2024 | 69.36 | 70.91 | 68.85 | 70.90 | 129,260 | +1.42(+2.04%) |
Jan 26, 2024 | 69.36 | 69.91 | 68.93 | 69.48 | 175,125 | +0.32(+0.47%) |
Jan 25, 2024 | 69.88 | 70.22 | 67.86 | 69.16 | 314,761 | +1.69(+2.51%) |
Jan 24, 2024 | 68.68 | 69.11 | 67.08 | 67.47 | 308,461 | -0.13(-0.19%) |
Jan 23, 2024 | 68.19 | 68.29 | 66.75 | 67.59 | 271,751 | -0.23(-0.33%) |
Jan 22, 2024 | 66.98 | 68.59 | 66.98 | 67.82 | 131,708 | +1.48(+2.22%) |
Jan 19, 2024 | 65.57 | 66.54 | 64.39 | 66.34 | 341,669 | +1.21(+1.86%) |
Jan 18, 2024 | 66.34 | 66.34 | 64.60 | 65.13 | 249,857 | -0.84(-1.27%) |
Jan 17, 2024 | 65.97 | 66.80 | 65.59 | 65.97 | 252,378 | -1.01(-1.51%) |
Jan 16, 2024 | 66.42 | 67.47 | 65.65 | 66.98 | 237,826 | -0.11(-0.16%) |
Jan 12, 2024 | 68.17 | 68.31 | 66.66 | 67.09 | 208,338 | -0.09(-0.13%) |
Jan 11, 2024 | 68.93 | 69.10 | 66.87 | 67.18 | 166,907 | -1.70(-2.47%) |
Jan 10, 2024 | 68.14 | 69.83 | 67.94 | 68.88 | 357,858 | +0.98(+1.45%) |
Jan 09, 2024 | 67.56 | 68.77 | 67.04 | 67.90 | 227,902 | -0.60(-0.88%) |
Jan 08, 2024 | 68.30 | 68.95 | 67.97 | 68.50 | 291,657 | +0.51(+0.75%) |
Jan 05, 2024 | 69.14 | 69.48 | 66.98 | 67.99 | 364,942 | -2.77(-3.91%) |
Jan 04, 2024 | 71.32 | 71.37 | 70.51 | 70.75 | 175,259 | -0.63(-0.88%) |
Jan 03, 2024 | 74.40 | 74.60 | 71.20 | 71.38 | 229,849 | -3.63(-4.84%) |
Jan 02, 2024 | 73.90 | 75.02 | 73.08 | 75.01 | 186,009 | +0.49(+0.66%) |
Dec 29, 2023 | 75.68 | 76.04 | 74.19 | 74.52 | 118,274 | -1.53(-2.01%) |
Dec 28, 2023 | 75.77 | 77.18 | 75.51 | 76.05 | 115,564 | -0.18(-0.23%) |
Dec 27, 2023 | 76.07 | 77.33 | 75.76 | 76.22 | 156,417 | +0.48(+0.64%) |
Dec 26, 2023 | 74.22 | 75.86 | 73.98 | 75.74 | 135,334 | +2.07(+2.80%) |
Dec 22, 2023 | 73.17 | 74.41 | 72.22 | 73.67 | 176,909 | +1.49(+2.06%) |
Dec 21, 2023 | 72.19 | 72.51 | 71.20 | 72.19 | 167,241 | +0.63(+0.88%) |
Dec 20, 2023 | 72.22 | 73.67 | 71.54 | 71.56 | 156,234 | -0.66(-0.91%) |
Dec 19, 2023 | 70.97 | 72.70 | 70.97 | 72.22 | 308,062 | +1.34(+1.89%) |
Dec 18, 2023 | 73.10 | 73.10 | 70.53 | 70.88 | 359,346 | -1.78(-2.45%) |
Dec 15, 2023 | 72.65 | 73.77 | 71.19 | 72.66 | 462,239 | -0.03(-0.04%) |
Dec 14, 2023 | 68.24 | 72.79 | 68.24 | 72.69 | 493,541 | +6.23(+9.37%) |
Dec 13, 2023 | 63.73 | 66.92 | 63.49 | 66.46 | 292,291 | +2.74(+4.29%) |
Dec 12, 2023 | 63.25 | 63.79 | 62.47 | 63.73 | 148,621 | +0.82(+1.30%) |
Dec 11, 2023 | 62.31 | 63.33 | 62.12 | 62.91 | 147,523 | +0.54(+0.87%) |
Dec 08, 2023 | 62.01 | 63.11 | 61.75 | 62.37 | 165,007 | +0.30(+0.48%) |
Dec 07, 2023 | 61.29 | 62.41 | 60.44 | 62.07 | 209,393 | +1.06(+1.74%) |
Dec 06, 2023 | 60.58 | 61.34 | 60.40 | 61.01 | 192,178 | +1.02(+1.71%) |
Dec 05, 2023 | 60.00 | 60.14 | 59.30 | 59.99 | 99,031 | -0.28(-0.46%) |
Dec 04, 2023 | 59.41 | 60.54 | 59.34 | 60.26 | 155,647 | +0.62(+1.04%) |
Dec 01, 2023 | 57.25 | 59.74 | 57.25 | 59.64 | 210,319 | +2.09(+3.62%) |
Nov 30, 2023 | 57.85 | 57.93 | 57.31 | 57.56 | 175,873 | +0.15(+0.26%) |
Nov 29, 2023 | 57.02 | 58.26 | 56.81 | 57.41 | 234,717 | +1.14(+2.03%) |
Nov 28, 2023 | 55.42 | 56.47 | 55.39 | 56.27 | 147,418 | +0.68(+1.22%) |
Nov 27, 2023 | 55.41 | 55.92 | 55.33 | 55.59 | 176,076 | -0.11(-0.19%) |
Nov 24, 2023 | 55.82 | 56.34 | 55.67 | 55.70 | 70,715 | -0.05(-0.09%) |
Nov 22, 2023 | 56.14 | 56.40 | 55.54 | 55.75 | 136,192 | +0.38(+0.69%) |
Nov 21, 2023 | 56.93 | 56.93 | 55.15 | 55.36 | 143,042 | -1.56(-2.75%) |
Nov 20, 2023 | 57.39 | 57.39 | 56.53 | 56.93 | 166,024 | -0.41(-0.72%) |
Nov 17, 2023 | 58.38 | 58.38 | 56.82 | 57.34 | 382,655 | -0.32(-0.56%) |
Nov 16, 2023 | 57.80 | 57.80 | 56.71 | 57.66 | 333,339 | -0.43(-0.75%) |
Nov 15, 2023 | 55.78 | 58.44 | 55.78 | 58.10 | 586,124 | +2.21(+3.96%) |
Nov 14, 2023 | 53.06 | 55.89 | 53.06 | 55.88 | 214,431 | +4.59(+8.94%) |
Nov 13, 2023 | 51.55 | 51.83 | 50.96 | 51.30 | 159,907 | -0.68(-1.31%) |
Nov 10, 2023 | 52.05 | 52.22 | 50.79 | 51.98 | 141,557 | +0.33(+0.65%) |
Nov 09, 2023 | 53.59 | 53.59 | 51.59 | 51.64 | 193,924 | -1.88(-3.51%) |
Nov 08, 2023 | 53.50 | 53.89 | 53.23 | 53.52 | 116,143 | -0.14(-0.25%) |
Nov 07, 2023 | 54.41 | 54.41 | 53.04 | 53.66 | 127,677 | -0.58(-1.08%) |
Nov 06, 2023 | 54.85 | 55.10 | 53.82 | 54.24 | 107,948 | -0.94(-1.71%) |
Nov 03, 2023 | 55.04 | 55.91 | 54.59 | 55.19 | 144,059 | +1.35(+2.51%) |
Nov 02, 2023 | 52.40 | 53.84 | 52.35 | 53.83 | 136,828 | +2.34(+4.54%) |
Nov 01, 2023 | 50.85 | 51.79 | 50.35 | 51.50 | 171,277 | +0.64(+1.26%) |
Oct 31, 2023 | 50.51 | 51.09 | 50.27 | 50.85 | 156,874 | +0.61(+1.22%) |
Oct 30, 2023 | 50.11 | 50.64 | 49.72 | 50.24 | 152,474 | +0.79(+1.59%) |
Oct 27, 2023 | 49.76 | 49.76 | 48.94 | 49.45 | 155,334 | -0.59(-1.19%) |
Oct 26, 2023 | 49.43 | 50.24 | 48.72 | 50.05 | 128,231 | +0.79(+1.60%) |
Oct 25, 2023 | 49.68 | 49.87 | 48.77 | 49.26 | 163,914 | -0.93(-1.86%) |
Oct 24, 2023 | 50.58 | 50.78 | 49.64 | 50.19 | 122,163 | -0.19(-0.39%) |
Oct 23, 2023 | 50.38 | 51.12 | 49.92 | 50.39 | 198,858 | -0.16(-0.31%) |
Oct 20, 2023 | 51.57 | 51.98 | 50.51 | 50.54 | 168,134 | -1.05(-2.04%) |
Oct 19, 2023 | 52.88 | 52.96 | 50.18 | 51.59 | 278,127 | -1.36(-2.57%) |
Oct 18, 2023 | 54.16 | 54.32 | 52.89 | 52.96 | 201,285 | -2.02(-3.67%) |
Oct 17, 2023 | 53.97 | 55.55 | 53.64 | 54.97 | 172,674 | +0.47(+0.86%) |
Oct 16, 2023 | 55.22 | 55.49 | 54.48 | 54.50 | 185,840 | -0.04(-0.07%) |
Oct 13, 2023 | 55.14 | 55.14 | 54.17 | 54.54 | 124,045 | -0.59(-1.08%) |
Oct 12, 2023 | 56.49 | 56.88 | 54.62 | 55.14 | 262,875 | -1.32(-2.34%) |
Oct 11, 2023 | 56.71 | 57.36 | 56.20 | 56.46 | 123,209 | -0.18(-0.31%) |
Oct 10, 2023 | 58.27 | 58.56 | 56.64 | 56.64 | 222,565 | -1.64(-2.81%) |
Oct 09, 2023 | 57.60 | 58.46 | 57.38 | 58.27 | 189,314 | +0.18(+0.32%) |
Oct 06, 2023 | 58.49 | 58.49 | 57.08 | 58.09 | 143,673 | -0.88(-1.49%) |
Oct 05, 2023 | 58.26 | 59.08 | 57.94 | 58.96 | 125,191 | +0.77(+1.32%) |
Oct 04, 2023 | 58.17 | 58.88 | 57.17 | 58.19 | 147,496 | +0.05(+0.08%) |
Oct 03, 2023 | 60.23 | 60.49 | 57.42 | 58.15 | 146,310 | -2.21(-3.66%) |
Oct 02, 2023 | 60.72 | 61.21 | 59.72 | 60.35 | 205,230 | -0.67(-1.10%) |
Sep 29, 2023 | 60.88 | 61.43 | 60.71 | 61.03 | 266,014 | +0.59(+0.98%) |
Sep 28, 2023 | 58.56 | 60.79 | 58.56 | 60.43 | 207,565 | +2.08(+3.57%) |
Sep 27, 2023 | 59.02 | 59.02 | 58.13 | 58.35 | 211,651 | -0.22(-0.38%) |
Sep 26, 2023 | 58.93 | 59.40 | 58.45 | 58.57 | 89,833 | -0.86(-1.44%) |
Sep 25, 2023 | 59.07 | 59.62 | 59.32 | 59.43 | 59,424 | -0.18(-0.29%) |
Sep 22, 2023 | 60.14 | 60.88 | 59.54 | 59.61 | 83,693 | -0.55(-0.92%) |
Sep 21, 2023 | 60.24 | 60.61 | 59.15 | 60.16 | 114,804 | -0.45(-0.74%) |
Sep 20, 2023 | 61.29 | 61.78 | 60.54 | 60.61 | 94,589 | -0.29(-0.48%) |
Sep 19, 2023 | 61.55 | 62.20 | 60.87 | 60.90 | 92,885 | -0.52(-0.84%) |
Sep 18, 2023 | 61.90 | 62.40 | 61.21 | 61.42 | 100,795 | -0.69(-1.11%) |
Sep 15, 2023 | 62.18 | 62.94 | 61.86 | 62.11 | 279,071 | -0.40(-0.64%) |
Sep 14, 2023 | 61.89 | 62.79 | 61.49 | 62.51 | 105,859 | +1.17(+1.90%) |
Sep 13, 2023 | 61.57 | 62.56 | 61.32 | 61.34 | 107,734 | -0.13(-0.21%) |
Sep 12, 2023 | 60.74 | 61.47 | 60.74 | 61.46 | 86,650 | +0.47(+0.77%) |
Sep 11, 2023 | 61.23 | 61.56 | 60.58 | 61.00 | 63,177 | +0.02(+0.03%) |
Sep 08, 2023 | 61.68 | 61.68 | 60.90 | 60.98 | 56,979 | -0.63(-1.03%) |
Sep 07, 2023 | 61.81 | 62.07 | 60.93 | 61.61 | 88,746 | -0.40(-0.64%) |
Sep 06, 2023 | 62.60 | 63.11 | 61.71 | 62.01 | 115,612 | -0.42(-0.67%) |
Sep 05, 2023 | 63.23 | 63.24 | 62.22 | 62.43 | 130,735 | -1.26(-1.97%) |
Sep 01, 2023 | 63.88 | 64.67 | 63.49 | 63.68 | 96,606 | +0.23(+0.37%) |
Aug 31, 2023 | 63.38 | 64.02 | 63.34 | 63.45 | 129,878 | +0.17(+0.26%) |
Aug 30, 2023 | 62.91 | 63.81 | 62.91 | 63.28 | 117,230 | -0.01(-0.02%) |
Aug 29, 2023 | 61.28 | 63.33 | 60.96 | 63.29 | 144,198 | +1.87(+3.04%) |
Aug 28, 2023 | 60.96 | 61.83 | 60.96 | 61.43 | 63,801 | +0.63(+1.04%) |
Aug 25, 2023 | 61.20 | 61.25 | 60.43 | 60.79 | 62,090 | -0.12(-0.19%) |
Aug 24, 2023 | 61.17 | 62.11 | 60.72 | 60.91 | 67,095 | -0.38(-0.62%) |
Aug 23, 2023 | 60.30 | 61.44 | 60.17 | 61.29 | 85,495 | +1.33(+2.22%) |
Aug 22, 2023 | 60.82 | 60.82 | 59.83 | 59.96 | 82,793 | -0.62(-1.03%) |
Aug 21, 2023 | 61.71 | 61.71 | 60.38 | 60.58 | 62,498 | -1.28(-2.06%) |
Aug 18, 2023 | 61.15 | 62.54 | 61.15 | 61.85 | 115,935 | +0.11(+0.17%) |
Aug 17, 2023 | 61.95 | 62.70 | 61.48 | 61.75 | 128,116 | -0.23(-0.38%) |
Aug 16, 2023 | 62.03 | 62.84 | 61.86 | 61.98 | 117,603 | +0.04(+0.06%) |
Aug 15, 2023 | 63.10 | 63.10 | 61.64 | 61.94 | 138,254 | -1.71(-2.69%) |
Aug 14, 2023 | 63.97 | 64.29 | 63.65 | 63.65 | 118,383 | -0.57(-0.89%) |
Aug 11, 2023 | 64.19 | 64.52 | 63.64 | 64.23 | 132,895 | +0.21(+0.33%) |
Aug 10, 2023 | 64.09 | 64.71 | 63.69 | 64.02 | 113,926 | +0.05(+0.08%) |
Aug 09, 2023 | 63.47 | 64.16 | 63.24 | 63.97 | 146,830 | +0.50(+0.79%) |
Aug 08, 2023 | 62.96 | 63.50 | 61.79 | 63.47 | 116,689 | -0.33(-0.51%) |
Aug 07, 2023 | 62.49 | 63.84 | 62.39 | 63.79 | 101,138 | +1.56(+2.51%) |
Aug 04, 2023 | 62.01 | 63.09 | 61.32 | 62.23 | 68,288 | +0.48(+0.78%) |
Aug 03, 2023 | 60.82 | 61.92 | 60.54 | 61.75 | 101,091 | +0.55(+0.90%) |
Aug 02, 2023 | 60.48 | 61.40 | 60.13 | 61.20 | 94,076 | -0.19(-0.31%) |
Aug 01, 2023 | 61.77 | 62.10 | 60.46 | 61.39 | 113,910 | -0.68(-1.09%) |
Jul 31, 2023 | 61.85 | 63.00 | 61.59 | 62.07 | 146,898 | +0.02(+0.03%) |
Jul 28, 2023 | 64.29 | 64.69 | 61.76 | 62.05 | 217,888 | -1.41(-2.22%) |
Jul 27, 2023 | 64.71 | 65.12 | 63.25 | 63.46 | 224,437 | -1.15(-1.78%) |
Jul 26, 2023 | 63.86 | 65.27 | 63.86 | 64.60 | 210,481 | +0.82(+1.29%) |
Jul 25, 2023 | 63.57 | 64.84 | 63.56 | 63.78 | 147,234 | -0.04(-0.06%) |
Jul 24, 2023 | 63.42 | 64.26 | 63.26 | 63.82 | 124,544 | +0.90(+1.43%) |
Jul 21, 2023 | 63.36 | 63.36 | 62.40 | 62.92 | 143,249 | -0.16(-0.26%) |
Jul 20, 2023 | 60.18 | 63.27 | 60.18 | 63.09 | 268,603 | -0.55(-0.86%) |
Jul 19, 2023 | 62.81 | 63.80 | 62.18 | 63.64 | 162,643 | +1.00(+1.60%) |
Jul 18, 2023 | 61.36 | 62.71 | 61.36 | 62.63 | 166,689 | +1.52(+2.48%) |
Jul 17, 2023 | 61.25 | 62.00 | 60.61 | 61.12 | 115,488 | -0.28(-0.46%) |
Jul 14, 2023 | 61.63 | 61.63 | 60.26 | 61.40 | 126,026 | -0.41(-0.66%) |
Jul 13, 2023 | 60.37 | 61.88 | 60.11 | 61.80 | 273,087 | +1.97(+3.29%) |
Jul 12, 2023 | 57.57 | 60.15 | 57.57 | 59.84 | 275,279 | +3.46(+6.15%) |
Jul 11, 2023 | 55.97 | 56.58 | 55.74 | 56.37 | 182,338 | +0.57(+1.02%) |
Jul 10, 2023 | 55.85 | 56.70 | 55.61 | 55.80 | 187,482 | -0.32(-0.57%) |
Jul 07, 2023 | 55.53 | 56.37 | 55.53 | 56.12 | 108,647 | +0.66(+1.18%) |
Jul 06, 2023 | 55.26 | 55.47 | 54.05 | 55.46 | 137,911 | -0.65(-1.15%) |
Jul 05, 2023 | 56.08 | 56.35 | 55.25 | 56.11 | 145,429 | -0.58(-1.02%) |
Jul 03, 2023 | 55.68 | 56.69 | 55.68 | 56.69 | 60,717 | +0.72(+1.29%) |
Jun 30, 2023 | 56.83 | 56.83 | 55.83 | 55.97 | 169,840 | -0.29(-0.51%) |
Jun 29, 2023 | 54.48 | 56.41 | 54.07 | 56.26 | 236,047 | +1.81(+3.33%) |
Jun 28, 2023 | 54.82 | 54.85 | 54.27 | 54.44 | 100,477 | -0.15(-0.28%) |
Jun 27, 2023 | 54.34 | 55.18 | 53.92 | 54.60 | 90,913 | +0.57(+1.05%) |
Jun 26, 2023 | 53.39 | 54.55 | 53.39 | 54.03 | 146,954 | +0.55(+1.03%) |
Jun 23, 2023 | 54.63 | 55.09 | 53.31 | 53.48 | 379,907 | -1.98(-3.57%) |
Jun 22, 2023 | 56.94 | 56.94 | 55.23 | 55.45 | 194,379 | -1.57(-2.76%) |
Jun 21, 2023 | 57.90 | 57.90 | 56.93 | 57.03 | 125,015 | -1.03(-1.78%) |
Jun 20, 2023 | 58.35 | 58.60 | 57.41 | 58.06 | 125,830 | -0.87(-1.47%) |
Jun 16, 2023 | 59.80 | 59.92 | 58.55 | 58.93 | 402,693 | -0.39(-0.65%) |
Jun 15, 2023 | 57.39 | 59.99 | 57.39 | 59.31 | 247,806 | +1.87(+3.26%) |
Jun 14, 2023 | 57.81 | 58.61 | 57.16 | 57.44 | 193,482 | -0.16(-0.28%) |
Jun 13, 2023 | 57.33 | 58.48 | 57.29 | 57.61 | 219,159 | +0.41(+0.71%) |
Jun 12, 2023 | 58.05 | 58.42 | 56.81 | 57.20 | 190,246 | -0.76(-1.32%) |
Jun 09, 2023 | 59.55 | 59.58 | 57.96 | 57.96 | 228,552 | -1.47(-2.47%) |
Jun 08, 2023 | 58.00 | 59.66 | 57.55 | 59.43 | 200,407 | +1.11(+1.90%) |
Jun 07, 2023 | 57.71 | 58.57 | 57.20 | 58.32 | 223,269 | +0.97(+1.70%) |
Jun 06, 2023 | 55.69 | 58.07 | 55.69 | 57.35 | 206,667 | +1.40(+2.50%) |
Jun 05, 2023 | 55.99 | 56.69 | 55.86 | 55.95 | 253,235 | -0.45(-0.80%) |
Jun 02, 2023 | 54.53 | 56.49 | 54.34 | 56.40 | 377,900 | +2.65(+4.94%) |
Jun 01, 2023 | 52.65 | 53.78 | 52.13 | 53.75 | 235,042 | +1.24(+2.35%) |
May 31, 2023 | 52.55 | 53.27 | 51.90 | 52.51 | 290,406 | -0.14(-0.26%) |
May 30, 2023 | 52.27 | 52.75 | 51.94 | 52.65 | 146,169 | +0.49(+0.94%) |
May 26, 2023 | 51.74 | 52.20 | 51.54 | 52.15 | 88,588 | +0.37(+0.71%) |
May 25, 2023 | 52.23 | 52.62 | 51.38 | 51.79 | 109,875 | -0.55(-1.05%) |
May 24, 2023 | 53.64 | 53.64 | 52.21 | 52.34 | 97,463 | -1.54(-2.87%) |
May 23, 2023 | 54.86 | 55.54 | 53.65 | 53.88 | 107,108 | -1.06(-1.93%) |
May 22, 2023 | 54.46 | 55.03 | 53.75 | 54.94 | 137,570 | +0.60(+1.10%) |
May 19, 2023 | 55.31 | 55.31 | 54.03 | 54.34 | 94,825 | -0.35(-0.64%) |
May 18, 2023 | 53.86 | 54.69 | 53.70 | 54.69 | 186,395 | +0.75(+1.40%) |
May 17, 2023 | 52.66 | 53.98 | 52.51 | 53.94 | 212,255 | +1.57(+3.00%) |
May 16, 2023 | 52.38 | 52.49 | 51.85 | 52.37 | 182,043 | -0.26(-0.50%) |
May 15, 2023 | 52.48 | 52.68 | 52.27 | 52.63 | 141,440 | +0.22(+0.42%) |
May 12, 2023 | 52.29 | 52.77 | 52.19 | 52.40 | 106,278 | +0.18(+0.35%) |
May 11, 2023 | 52.28 | 52.46 | 51.62 | 52.22 | 119,846 | -0.58(-1.10%) |
May 10, 2023 | 52.52 | 52.97 | 52.23 | 52.80 | 198,597 | +1.08(+2.09%) |
May 09, 2023 | 51.36 | 51.82 | 50.91 | 51.72 | 160,712 | -0.12(-0.24%) |
May 08, 2023 | 52.81 | 52.81 | 51.60 | 51.85 | 126,381 | -0.78(-1.49%) |
May 05, 2023 | 52.79 | 52.90 | 52.30 | 52.63 | 115,609 | +0.83(+1.60%) |
May 04, 2023 | 53.50 | 53.50 | 51.80 | 51.80 | 171,486 | -2.22(-4.10%) |
May 03, 2023 | 55.41 | 56.08 | 53.97 | 54.02 | 124,069 | -1.29(-2.33%) |
May 02, 2023 | 56.58 | 56.58 | 54.93 | 55.31 | 245,216 | -1.74(-3.05%) |
May 01, 2023 | 57.37 | 57.99 | 56.89 | 57.04 | 125,723 | -0.32(-0.55%) |
Apr 28, 2023 | 56.50 | 57.42 | 56.50 | 57.36 | 211,751 | +0.78(+1.38%) |
Apr 27, 2023 | 56.35 | 56.59 | 55.94 | 56.58 | 243,594 | +0.40(+0.71%) |
Apr 26, 2023 | 57.14 | 57.63 | 56.01 | 56.18 | 114,953 | -1.26(-2.19%) |
Apr 25, 2023 | 58.97 | 58.97 | 57.31 | 57.44 | 162,233 | -1.77(-2.98%) |
Apr 24, 2023 | 59.48 | 59.68 | 58.44 | 59.20 | 121,856 | -0.32(-0.53%) |
Apr 21, 2023 | 58.36 | 59.61 | 58.14 | 59.52 | 171,181 | +1.27(+2.18%) |
Apr 20, 2023 | 59.74 | 59.86 | 57.78 | 58.25 | 210,407 | -0.61(-1.04%) |
Apr 19, 2023 | 58.56 | 59.35 | 58.46 | 58.86 | 150,396 | +0.14(+0.24%) |
Apr 18, 2023 | 59.20 | 59.30 | 58.14 | 58.72 | 121,188 | -0.30(-0.50%) |
Apr 17, 2023 | 57.51 | 59.22 | 57.45 | 59.01 | 113,075 | +1.16(+2.00%) |
Apr 14, 2023 | 58.60 | 59.14 | 57.57 | 57.86 | 211,223 | -0.89(-1.51%) |
Apr 13, 2023 | 59.06 | 60.24 | 58.62 | 58.74 | 206,243 | -0.29(-0.49%) |
Apr 12, 2023 | 62.38 | 62.38 | 58.94 | 59.03 | 283,820 | -2.66(-4.32%) |
Apr 11, 2023 | 61.05 | 62.00 | 60.94 | 61.70 | 119,985 | +1.06(+1.75%) |
Apr 10, 2023 | 59.87 | 60.84 | 59.87 | 60.64 | 133,468 | +0.52(+0.86%) |
Apr 06, 2023 | 59.08 | 60.12 | 58.86 | 60.12 | 115,124 | +1.17(+1.98%) |
Apr 05, 2023 | 58.96 | 59.28 | 58.69 | 58.95 | 89,531 | -0.44(-0.74%) |
Apr 04, 2023 | 60.35 | 60.35 | 59.23 | 59.39 | 112,483 | -0.92(-1.52%) |