Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 64.91 | 66.19 | 64.77 | 65.78 | 640,488 | +0.72(+1.11%) |
Mar 27, 2024 | 63.18 | 65.07 | 63.16 | 65.06 | 559,535 | +2.28(+3.63%) |
Mar 26, 2024 | 63.26 | 63.26 | 62.43 | 62.78 | 609,756 | -0.04(-0.06%) |
Mar 25, 2024 | 62.90 | 63.71 | 62.73 | 62.82 | 257,227 | -0.21(-0.33%) |
Mar 22, 2024 | 63.59 | 63.59 | 62.53 | 63.03 | 630,598 | -0.41(-0.65%) |
Mar 21, 2024 | 62.64 | 63.92 | 62.64 | 63.44 | 565,324 | +1.10(+1.76%) |
Mar 20, 2024 | 60.76 | 62.70 | 60.59 | 62.34 | 562,382 | +1.59(+2.62%) |
Mar 19, 2024 | 60.23 | 61.02 | 60.23 | 60.75 | 447,264 | +0.43(+0.71%) |
Mar 18, 2024 | 60.61 | 60.73 | 60.08 | 60.32 | 516,919 | -0.29(-0.48%) |
Mar 15, 2024 | 60.29 | 61.58 | 60.29 | 60.61 | 1,305,353 | +0.03(+0.05%) |
Mar 14, 2024 | 61.55 | 61.71 | 60.17 | 60.58 | 523,941 | -1.30(-2.10%) |
Mar 13, 2024 | 61.87 | 62.90 | 61.61 | 61.88 | 321,678 | -0.14(-0.22%) |
Mar 12, 2024 | 62.40 | 62.78 | 61.71 | 62.02 | 316,058 | -0.55(-0.87%) |
Mar 11, 2024 | 62.33 | 62.95 | 62.24 | 62.56 | 333,152 | +0.06(+0.10%) |
Mar 08, 2024 | 63.70 | 63.76 | 62.48 | 62.50 | 489,428 | -0.75(-1.19%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.86 | 63.26 | 359,318 | +0.33(+0.52%) |
Mar 06, 2024 | 64.23 | 64.23 | 62.03 | 62.93 | 666,653 | -1.50(-2.32%) |
Mar 05, 2024 | 61.53 | 64.57 | 61.53 | 64.43 | 591,464 | +2.58(+4.17%) |
Mar 04, 2024 | 61.72 | 62.39 | 61.29 | 61.85 | 451,112 | +0.55(+0.89%) |
Mar 01, 2024 | 61.34 | 61.95 | 60.36 | 61.31 | 556,701 | -0.55(-0.88%) |
Feb 29, 2024 | 62.11 | 62.55 | 61.30 | 61.85 | 467,312 | +0.75(+1.23%) |
Feb 28, 2024 | 61.72 | 62.01 | 61.08 | 61.10 | 395,152 | -1.16(-1.86%) |
Feb 27, 2024 | 61.81 | 62.36 | 61.63 | 62.26 | 554,594 | +0.83(+1.36%) |
Feb 26, 2024 | 61.93 | 62.55 | 61.25 | 61.42 | 631,491 | -1.02(-1.63%) |
Feb 23, 2024 | 62.44 | 62.83 | 61.90 | 62.44 | 305,336 | -0.01(-0.02%) |
Feb 22, 2024 | 62.66 | 62.99 | 61.79 | 62.45 | 359,138 | -0.21(-0.33%) |
Feb 21, 2024 | 62.06 | 62.69 | 61.43 | 62.66 | 516,393 | +0.48(+0.76%) |
Feb 20, 2024 | 62.07 | 62.98 | 62.07 | 62.19 | 387,332 | -0.68(-1.09%) |
Feb 16, 2024 | 63.10 | 63.56 | 62.73 | 62.87 | 473,466 | -0.81(-1.28%) |
Feb 15, 2024 | 63.09 | 64.62 | 63.09 | 63.68 | 623,271 | +0.93(+1.48%) |
Feb 14, 2024 | 62.26 | 62.80 | 61.48 | 62.75 | 541,273 | +1.25(+2.03%) |
Feb 13, 2024 | 61.93 | 62.06 | 60.42 | 61.50 | 1,109,069 | -2.06(-3.24%) |
Feb 12, 2024 | 62.80 | 64.45 | 62.45 | 63.56 | 606,876 | +0.84(+1.34%) |
Feb 09, 2024 | 61.56 | 62.76 | 60.88 | 62.72 | 546,738 | +1.14(+1.85%) |
Feb 08, 2024 | 61.05 | 61.86 | 60.89 | 61.58 | 584,908 | +0.18(+0.29%) |
Feb 07, 2024 | 62.22 | 62.22 | 60.57 | 61.40 | 849,200 | -0.49(-0.78%) |
Feb 06, 2024 | 61.47 | 61.99 | 60.73 | 61.89 | 740,112 | +0.45(+0.73%) |
Feb 05, 2024 | 61.53 | 61.73 | 60.88 | 61.44 | 721,346 | -0.72(-1.16%) |
Feb 02, 2024 | 61.07 | 62.39 | 61.00 | 62.17 | 794,887 | -0.01(-0.02%) |
Feb 01, 2024 | 63.53 | 63.77 | 60.33 | 62.18 | 894,239 | -1.16(-1.83%) |
Jan 31, 2024 | 64.39 | 65.25 | 63.22 | 63.34 | 957,223 | -2.68(-4.05%) |
Jan 30, 2024 | 66.10 | 66.48 | 65.77 | 66.01 | 550,511 | -0.39(-0.58%) |
Jan 29, 2024 | 65.24 | 66.43 | 64.74 | 66.40 | 565,202 | +1.24(+1.90%) |
Jan 26, 2024 | 64.93 | 65.73 | 64.91 | 65.16 | 599,449 | +0.36(+0.55%) |
Jan 25, 2024 | 64.74 | 65.24 | 63.58 | 64.80 | 972,047 | +0.46(+0.71%) |
Jan 24, 2024 | 62.67 | 65.62 | 62.27 | 64.35 | 1,563,745 | -0.53(-0.81%) |
Jan 23, 2024 | 66.41 | 66.63 | 64.86 | 64.87 | 856,851 | -1.45(-2.18%) |
Jan 22, 2024 | 65.96 | 66.63 | 65.54 | 66.32 | 631,744 | +0.73(+1.12%) |
Jan 19, 2024 | 64.34 | 65.63 | 63.92 | 65.59 | 706,589 | +1.50(+2.33%) |
Jan 18, 2024 | 63.80 | 64.32 | 63.25 | 64.09 | 526,025 | +0.78(+1.24%) |
Jan 17, 2024 | 62.99 | 63.71 | 62.35 | 63.31 | 852,865 | +0.18(+0.28%) |
Jan 16, 2024 | 63.31 | 63.74 | 62.82 | 63.13 | 586,907 | -1.00(-1.56%) |
Jan 12, 2024 | 65.30 | 65.33 | 63.64 | 64.13 | 422,398 | -0.68(-1.06%) |
Jan 11, 2024 | 64.28 | 64.83 | 63.19 | 64.81 | 612,510 | -0.31(-0.47%) |
Jan 10, 2024 | 64.49 | 65.15 | 64.29 | 65.12 | 437,947 | +0.18(+0.27%) |
Jan 09, 2024 | 65.06 | 65.28 | 64.75 | 64.94 | 339,650 | -0.88(-1.34%) |
Jan 08, 2024 | 65.23 | 65.86 | 64.93 | 65.82 | 446,760 | +0.34(+0.51%) |
Jan 05, 2024 | 64.97 | 66.28 | 64.74 | 65.49 | 901,868 | +0.16(+0.24%) |
Jan 04, 2024 | 65.32 | 66.19 | 65.22 | 65.33 | 559,477 | +0.01(+0.02%) |
Jan 03, 2024 | 66.40 | 66.98 | 65.02 | 65.32 | 786,376 | -2.41(-3.56%) |
Jan 02, 2024 | 66.72 | 68.26 | 66.55 | 67.73 | 593,316 | +0.60(+0.90%) |
Dec 29, 2023 | 67.70 | 67.83 | 66.95 | 67.12 | 348,853 | -0.81(-1.20%) |
Dec 28, 2023 | 67.50 | 68.17 | 67.50 | 67.94 | 426,368 | +0.21(+0.31%) |
Dec 27, 2023 | 67.63 | 67.92 | 67.31 | 67.73 | 438,204 | +0.10(+0.15%) |
Dec 26, 2023 | 67.11 | 67.86 | 66.86 | 67.63 | 391,985 | +0.89(+1.34%) |
Dec 22, 2023 | 66.63 | 67.26 | 66.26 | 66.74 | 453,268 | +0.55(+0.82%) |
Dec 21, 2023 | 65.75 | 66.28 | 65.14 | 66.19 | 550,272 | +1.20(+1.85%) |
Dec 20, 2023 | 66.23 | 66.73 | 64.96 | 64.99 | 559,374 | -1.43(-2.15%) |
Dec 19, 2023 | 65.72 | 66.80 | 65.50 | 66.42 | 557,339 | +0.88(+1.35%) |
Dec 18, 2023 | 66.53 | 66.63 | 65.45 | 65.54 | 526,905 | -0.53(-0.80%) |
Dec 15, 2023 | 66.78 | 67.11 | 65.56 | 66.06 | 1,584,064 | -0.92(-1.38%) |
Dec 14, 2023 | 65.21 | 67.15 | 64.95 | 66.98 | 1,265,440 | +3.23(+5.07%) |
Dec 13, 2023 | 61.37 | 63.81 | 61.26 | 63.75 | 1,592,227 | +2.24(+3.64%) |
Dec 12, 2023 | 61.76 | 61.93 | 61.28 | 61.51 | 318,416 | -0.39(-0.63%) |
Dec 11, 2023 | 61.68 | 62.49 | 61.49 | 61.91 | 405,886 | -0.03(-0.05%) |
Dec 08, 2023 | 61.77 | 62.52 | 61.69 | 61.94 | 474,060 | +0.11(+0.17%) |
Dec 07, 2023 | 61.66 | 62.03 | 61.38 | 61.83 | 598,828 | +0.59(+0.96%) |
Dec 06, 2023 | 61.80 | 62.98 | 61.17 | 61.24 | 623,369 | -0.30(-0.49%) |
Dec 05, 2023 | 61.74 | 62.02 | 61.17 | 61.54 | 361,537 | -0.61(-0.98%) |
Dec 04, 2023 | 61.41 | 62.53 | 61.23 | 62.15 | 697,790 | +0.25(+0.40%) |
Dec 01, 2023 | 59.15 | 62.41 | 58.72 | 61.91 | 1,040,022 | +2.65(+4.48%) |
Nov 30, 2023 | 58.82 | 59.64 | 58.19 | 59.25 | 775,066 | +0.48(+0.82%) |
Nov 29, 2023 | 57.80 | 59.22 | 57.48 | 58.77 | 837,073 | +1.35(+2.34%) |
Nov 28, 2023 | 57.59 | 57.66 | 56.78 | 57.43 | 288,346 | -0.22(-0.37%) |
Nov 27, 2023 | 57.36 | 57.66 | 56.98 | 57.64 | 396,652 | -0.16(-0.27%) |
Nov 24, 2023 | 57.67 | 58.11 | 57.48 | 57.80 | 108,667 | +0.09(+0.15%) |
Nov 22, 2023 | 58.14 | 58.14 | 57.17 | 57.71 | 232,880 | +0.34(+0.60%) |
Nov 21, 2023 | 58.59 | 58.59 | 57.34 | 57.37 | 290,153 | -1.32(-2.24%) |
Nov 20, 2023 | 58.47 | 58.87 | 58.26 | 58.68 | 344,277 | -0.14(-0.23%) |
Nov 17, 2023 | 58.46 | 59.11 | 58.05 | 58.82 | 530,571 | +0.82(+1.41%) |
Nov 16, 2023 | 58.32 | 58.48 | 57.51 | 58.01 | 561,196 | -0.42(-0.72%) |
Nov 15, 2023 | 57.69 | 58.72 | 57.69 | 58.43 | 565,577 | +0.59(+1.02%) |
Nov 14, 2023 | 55.96 | 58.33 | 55.38 | 57.84 | 756,403 | +3.50(+6.44%) |
Nov 13, 2023 | 53.87 | 54.60 | 53.57 | 54.34 | 402,196 | +0.02(+0.04%) |
Nov 10, 2023 | 54.11 | 54.38 | 53.42 | 54.32 | 476,573 | +0.41(+0.77%) |
Nov 09, 2023 | 55.19 | 55.45 | 53.88 | 53.91 | 590,451 | -1.36(-2.45%) |
Nov 08, 2023 | 55.57 | 55.57 | 54.78 | 55.26 | 479,460 | -0.43(-0.78%) |
Nov 07, 2023 | 55.65 | 56.15 | 55.19 | 55.70 | 490,511 | -0.27(-0.47%) |
Nov 06, 2023 | 56.61 | 56.98 | 55.75 | 55.96 | 560,122 | -0.97(-1.71%) |
Nov 03, 2023 | 56.89 | 57.58 | 56.35 | 56.93 | 853,465 | +1.52(+2.75%) |
Nov 02, 2023 | 54.00 | 55.73 | 53.78 | 55.41 | 868,449 | +1.92(+3.58%) |
Nov 01, 2023 | 53.40 | 53.97 | 52.96 | 53.50 | 1,057,512 | -0.09(-0.16%) |
Oct 31, 2023 | 52.99 | 53.61 | 52.73 | 53.58 | 853,289 | +0.48(+0.91%) |
Oct 30, 2023 | 53.52 | 53.76 | 53.04 | 53.10 | 695,309 | +0.22(+0.41%) |
Oct 27, 2023 | 53.46 | 53.47 | 52.39 | 52.89 | 1,517,744 | -0.76(-1.41%) |
Oct 26, 2023 | 51.57 | 53.74 | 51.57 | 53.64 | 1,438,034 | +2.44(+4.76%) |
Oct 25, 2023 | 49.05 | 51.47 | 48.95 | 51.21 | 1,244,515 | +1.96(+3.97%) |
Oct 24, 2023 | 49.83 | 49.97 | 48.73 | 49.25 | 645,572 | -0.35(-0.71%) |
Oct 23, 2023 | 49.57 | 50.75 | 49.57 | 49.61 | 701,026 | -0.24(-0.47%) |
Oct 20, 2023 | 51.63 | 51.63 | 49.83 | 49.84 | 941,725 | -1.84(-3.56%) |
Oct 19, 2023 | 51.64 | 53.05 | 51.38 | 51.68 | 730,924 | +0.10(+0.19%) |
Oct 18, 2023 | 52.69 | 52.86 | 51.51 | 51.58 | 481,949 | -1.86(-3.47%) |
Oct 17, 2023 | 51.69 | 54.10 | 51.69 | 53.44 | 750,180 | +1.43(+2.76%) |
Oct 16, 2023 | 51.44 | 52.20 | 51.35 | 52.00 | 481,649 | +1.23(+2.42%) |
Oct 13, 2023 | 51.88 | 52.05 | 50.45 | 50.77 | 494,903 | -0.61(-1.19%) |
Oct 12, 2023 | 52.57 | 52.61 | 50.69 | 51.38 | 806,187 | -0.99(-1.89%) |
Oct 11, 2023 | 52.77 | 53.48 | 51.92 | 52.38 | 747,252 | -0.33(-0.63%) |
Oct 10, 2023 | 52.34 | 53.14 | 52.19 | 52.71 | 538,599 | +0.55(+1.05%) |
Oct 09, 2023 | 51.88 | 52.71 | 51.55 | 52.16 | 349,196 | -0.27(-0.51%) |
Oct 06, 2023 | 51.62 | 52.98 | 51.33 | 52.43 | 469,700 | +0.14(+0.26%) |
Oct 05, 2023 | 51.87 | 52.44 | 51.36 | 52.29 | 417,175 | +0.95(+1.86%) |
Oct 04, 2023 | 50.99 | 51.35 | 50.47 | 51.33 | 827,538 | +0.34(+0.67%) |
Oct 03, 2023 | 51.85 | 51.85 | 50.76 | 50.99 | 544,399 | -1.26(-2.41%) |
Oct 02, 2023 | 53.60 | 53.93 | 51.99 | 52.25 | 529,637 | -1.38(-2.57%) |
Sep 29, 2023 | 53.35 | 54.13 | 53.17 | 53.62 | 519,165 | +0.77(+1.45%) |
Sep 28, 2023 | 52.47 | 53.26 | 52.13 | 52.86 | 678,151 | +0.92(+1.78%) |
Sep 27, 2023 | 52.56 | 52.71 | 51.70 | 51.93 | 404,132 | -0.69(-1.31%) |
Sep 26, 2023 | 52.81 | 53.58 | 52.54 | 52.62 | 427,216 | -0.64(-1.20%) |
Sep 25, 2023 | 52.70 | 53.38 | 52.81 | 53.26 | 368,172 | +0.42(+0.80%) |
Sep 22, 2023 | 53.77 | 53.83 | 52.79 | 52.84 | 477,438 | -0.81(-1.50%) |
Sep 21, 2023 | 54.59 | 54.68 | 53.49 | 53.64 | 672,225 | -1.24(-2.26%) |
Sep 20, 2023 | 55.82 | 55.90 | 54.81 | 54.88 | 663,671 | -0.57(-1.03%) |
Sep 19, 2023 | 55.57 | 55.61 | 54.98 | 55.45 | 702,070 | -0.01(-0.02%) |
Sep 18, 2023 | 56.39 | 56.39 | 55.40 | 55.46 | 896,760 | -0.39(-0.70%) |
Sep 15, 2023 | 55.34 | 56.33 | 55.23 | 55.85 | 1,638,499 | -0.04(-0.07%) |
Sep 14, 2023 | 54.97 | 56.07 | 54.93 | 55.89 | 704,966 | +1.47(+2.71%) |
Sep 13, 2023 | 54.93 | 54.93 | 53.82 | 54.42 | 488,866 | -0.12(-0.21%) |
Sep 12, 2023 | 54.52 | 54.89 | 54.01 | 54.54 | 438,539 | +0.11(+0.20%) |
Sep 11, 2023 | 54.82 | 55.38 | 54.20 | 54.43 | 552,940 | -0.21(-0.39%) |
Sep 08, 2023 | 54.15 | 54.79 | 53.63 | 54.64 | 361,160 | +0.64(+1.19%) |
Sep 07, 2023 | 54.93 | 55.20 | 53.81 | 54.00 | 732,174 | -1.01(-1.84%) |
Sep 06, 2023 | 55.40 | 55.94 | 54.54 | 55.01 | 470,851 | -0.43(-0.77%) |
Sep 05, 2023 | 56.59 | 56.82 | 55.44 | 55.44 | 455,001 | -1.38(-2.43%) |
Sep 01, 2023 | 55.70 | 56.87 | 55.70 | 56.82 | 568,434 | +1.56(+2.82%) |
Aug 31, 2023 | 55.07 | 55.66 | 54.98 | 55.27 | 773,325 | +0.21(+0.39%) |
Aug 30, 2023 | 55.14 | 55.35 | 54.77 | 55.05 | 375,670 | -0.24(-0.44%) |
Aug 29, 2023 | 55.36 | 55.70 | 54.87 | 55.30 | 378,713 | +0.11(+0.19%) |
Aug 28, 2023 | 55.06 | 55.92 | 54.88 | 55.19 | 564,658 | +0.44(+0.80%) |
Aug 25, 2023 | 55.27 | 55.71 | 54.17 | 54.75 | 399,727 | -0.35(-0.64%) |
Aug 24, 2023 | 54.58 | 55.85 | 54.58 | 55.10 | 346,420 | +0.14(+0.25%) |
Aug 23, 2023 | 54.25 | 54.96 | 54.07 | 54.96 | 456,648 | +0.70(+1.29%) |
Aug 22, 2023 | 55.68 | 56.13 | 54.25 | 54.26 | 456,221 | -1.49(-2.67%) |
Aug 21, 2023 | 55.61 | 55.85 | 55.01 | 55.75 | 601,614 | +0.25(+0.46%) |
Aug 18, 2023 | 55.17 | 55.94 | 54.88 | 55.50 | 1,072,610 | +0.04(+0.07%) |
Aug 17, 2023 | 54.98 | 55.62 | 54.72 | 55.46 | 486,894 | +0.74(+1.35%) |
Aug 16, 2023 | 55.19 | 55.52 | 54.58 | 54.72 | 623,889 | -0.56(-1.02%) |
Aug 15, 2023 | 56.73 | 56.73 | 55.29 | 55.29 | 667,605 | -2.25(-3.91%) |
Aug 14, 2023 | 58.38 | 58.40 | 57.34 | 57.53 | 534,521 | -1.34(-2.28%) |
Aug 11, 2023 | 58.51 | 58.89 | 58.22 | 58.88 | 404,558 | +0.18(+0.30%) |
Aug 10, 2023 | 58.73 | 59.34 | 58.52 | 58.70 | 530,683 | +0.27(+0.47%) |
Aug 09, 2023 | 58.89 | 59.08 | 58.16 | 58.43 | 514,249 | -0.97(-1.64%) |
Aug 08, 2023 | 59.59 | 59.59 | 58.06 | 59.40 | 735,076 | -1.37(-2.26%) |
Aug 07, 2023 | 60.89 | 61.45 | 60.57 | 60.77 | 822,687 | -0.16(-0.26%) |
Aug 04, 2023 | 60.96 | 61.86 | 60.59 | 60.93 | 635,750 | -0.38(-0.62%) |
Aug 03, 2023 | 61.16 | 61.77 | 60.54 | 61.31 | 434,298 | -0.03(-0.05%) |
Aug 02, 2023 | 60.95 | 61.40 | 60.46 | 61.34 | 609,075 | -0.13(-0.21%) |
Aug 01, 2023 | 61.51 | 61.51 | 60.51 | 61.46 | 652,058 | -0.14(-0.22%) |
Jul 31, 2023 | 61.39 | 61.92 | 61.12 | 61.60 | 5,361,583 | +0.18(+0.29%) |
Jul 28, 2023 | 61.22 | 61.75 | 60.41 | 61.42 | 1,000,865 | +0.93(+1.54%) |
Jul 27, 2023 | 61.62 | 61.69 | 60.13 | 60.49 | 925,058 | -0.53(-0.86%) |
Jul 26, 2023 | 59.95 | 61.41 | 58.73 | 61.02 | 1,671,209 | +1.36(+2.28%) |
Jul 25, 2023 | 60.60 | 60.87 | 59.43 | 59.65 | 838,379 | -0.86(-1.41%) |
Jul 24, 2023 | 59.36 | 60.52 | 59.36 | 60.51 | 920,102 | +0.91(+1.53%) |
Jul 21, 2023 | 60.77 | 60.77 | 59.51 | 59.59 | 643,841 | -0.89(-1.46%) |
Jul 20, 2023 | 60.88 | 60.88 | 59.82 | 60.48 | 1,183,633 | -0.39(-0.64%) |
Jul 19, 2023 | 60.00 | 61.22 | 59.68 | 60.87 | 1,060,453 | +1.28(+2.16%) |
Jul 18, 2023 | 56.99 | 59.71 | 56.99 | 59.59 | 984,106 | +2.75(+4.84%) |
Jul 17, 2023 | 55.66 | 57.03 | 55.20 | 56.83 | 751,280 | +1.27(+2.29%) |
Jul 14, 2023 | 57.37 | 57.37 | 55.02 | 55.56 | 916,415 | -1.28(-2.26%) |
Jul 13, 2023 | 56.65 | 57.54 | 56.36 | 56.84 | 655,694 | +0.49(+0.86%) |
Jul 12, 2023 | 56.37 | 56.85 | 55.93 | 56.36 | 580,885 | +0.86(+1.54%) |
Jul 11, 2023 | 54.90 | 55.56 | 54.49 | 55.50 | 655,172 | +0.79(+1.44%) |
Jul 10, 2023 | 54.22 | 55.55 | 54.07 | 54.71 | 609,312 | +0.49(+0.90%) |
Jul 07, 2023 | 53.60 | 54.59 | 52.97 | 54.22 | 1,422,964 | +0.08(+0.14%) |
Jul 06, 2023 | 53.98 | 54.25 | 53.24 | 54.15 | 645,042 | -0.43(-0.78%) |
Jul 05, 2023 | 55.37 | 55.85 | 54.57 | 54.58 | 705,464 | -1.50(-2.67%) |
Jul 03, 2023 | 55.24 | 56.22 | 54.94 | 56.07 | 364,721 | +1.13(+2.05%) |
Jun 30, 2023 | 56.04 | 56.15 | 54.94 | 54.94 | 356,199 | -0.63(-1.14%) |
Jun 29, 2023 | 55.30 | 55.98 | 55.08 | 55.58 | 501,772 | +0.64(+1.17%) |
Jun 28, 2023 | 55.40 | 55.45 | 54.53 | 54.94 | 475,140 | -0.50(-0.89%) |
Jun 27, 2023 | 54.56 | 55.85 | 53.86 | 55.43 | 675,493 | +0.82(+1.50%) |
Jun 26, 2023 | 54.24 | 55.53 | 54.24 | 54.61 | 889,661 | +0.63(+1.17%) |
Jun 23, 2023 | 54.57 | 55.09 | 53.62 | 53.98 | 1,013,572 | -0.91(-1.67%) |
Jun 22, 2023 | 56.69 | 56.69 | 54.86 | 54.90 | 821,576 | -1.96(-3.44%) |
Jun 21, 2023 | 56.94 | 57.25 | 56.14 | 56.85 | 631,592 | -0.18(-0.32%) |
Jun 20, 2023 | 57.70 | 57.70 | 56.40 | 57.04 | 606,546 | -0.74(-1.28%) |
Jun 16, 2023 | 58.33 | 58.33 | 57.03 | 57.78 | 1,251,340 | -0.22(-0.39%) |
Jun 15, 2023 | 56.95 | 58.32 | 56.84 | 58.00 | 742,196 | +0.60(+1.05%) |
Jun 14, 2023 | 58.21 | 58.79 | 56.85 | 57.40 | 716,478 | -0.76(-1.30%) |
Jun 13, 2023 | 57.76 | 59.03 | 57.35 | 58.16 | 652,020 | +0.50(+0.87%) |
Jun 12, 2023 | 58.83 | 59.97 | 57.00 | 57.65 | 863,439 | -1.04(-1.77%) |
Jun 09, 2023 | 59.08 | 59.27 | 58.34 | 58.69 | 435,773 | -0.43(-0.73%) |
Jun 08, 2023 | 59.50 | 59.50 | 58.14 | 59.13 | 467,611 | -0.78(-1.30%) |
Jun 07, 2023 | 58.72 | 60.24 | 58.30 | 59.91 | 596,040 | +1.72(+2.95%) |
Jun 06, 2023 | 57.30 | 59.48 | 56.73 | 58.19 | 1,100,395 | +1.02(+1.79%) |
Jun 05, 2023 | 57.82 | 58.04 | 56.52 | 57.17 | 650,027 | -0.92(-1.58%) |
Jun 02, 2023 | 56.75 | 58.30 | 56.55 | 58.09 | 721,402 | +1.85(+3.29%) |
Jun 01, 2023 | 55.60 | 56.74 | 54.59 | 56.24 | 726,616 | +1.12(+2.03%) |
May 31, 2023 | 55.94 | 56.28 | 53.93 | 55.12 | 1,052,342 | -1.16(-2.06%) |
May 30, 2023 | 56.34 | 56.56 | 55.19 | 56.28 | 495,278 | +0.17(+0.31%) |
May 26, 2023 | 55.74 | 56.31 | 54.68 | 56.10 | 496,061 | +0.42(+0.76%) |
May 25, 2023 | 56.11 | 56.32 | 54.95 | 55.68 | 1,027,813 | -0.66(-1.16%) |
May 24, 2023 | 57.60 | 57.94 | 56.09 | 56.33 | 620,784 | -1.60(-2.76%) |
May 23, 2023 | 58.82 | 59.66 | 57.64 | 57.93 | 1,138,565 | -0.93(-1.57%) |
May 22, 2023 | 58.65 | 58.99 | 57.55 | 58.86 | 505,311 | +0.74(+1.28%) |
May 19, 2023 | 59.27 | 59.83 | 56.91 | 58.12 | 832,949 | -1.09(-1.84%) |
May 18, 2023 | 59.67 | 59.82 | 58.43 | 59.21 | 659,538 | -0.55(-0.92%) |
May 17, 2023 | 57.74 | 60.18 | 57.73 | 59.76 | 809,802 | +2.98(+5.25%) |
May 16, 2023 | 58.03 | 58.62 | 56.70 | 56.78 | 912,953 | -1.68(-2.87%) |
May 15, 2023 | 56.82 | 58.71 | 56.82 | 58.45 | 646,042 | +1.76(+3.11%) |
May 12, 2023 | 57.06 | 57.06 | 55.91 | 56.69 | 722,888 | +0.09(+0.15%) |
May 11, 2023 | 57.41 | 58.12 | 56.56 | 56.60 | 772,981 | -1.44(-2.47%) |
May 10, 2023 | 58.95 | 58.95 | 57.33 | 58.04 | 709,299 | +0.03(+0.05%) |
May 09, 2023 | 57.07 | 58.47 | 56.82 | 58.01 | 654,603 | +0.43(+0.75%) |
May 08, 2023 | 60.12 | 60.22 | 57.55 | 57.58 | 469,929 | -1.88(-3.16%) |
May 05, 2023 | 59.32 | 59.97 | 58.19 | 59.46 | 1,149,152 | +2.54(+4.47%) |
May 04, 2023 | 56.11 | 57.91 | 54.68 | 56.91 | 1,316,597 | -0.64(-1.11%) |
May 03, 2023 | 59.30 | 60.17 | 57.24 | 57.55 | 1,455,587 | +0.54(+0.95%) |
May 02, 2023 | 58.80 | 58.82 | 56.11 | 57.01 | 905,025 | -2.11(-3.57%) |
May 01, 2023 | 60.10 | 60.38 | 59.03 | 59.12 | 585,166 | -1.24(-2.06%) |
Apr 28, 2023 | 59.99 | 60.85 | 59.78 | 60.36 | 3,443,391 | +0.26(+0.43%) |
Apr 27, 2023 | 58.22 | 60.60 | 58.22 | 60.10 | 975,913 | +1.98(+3.40%) |
Apr 26, 2023 | 56.84 | 58.72 | 56.84 | 58.13 | 744,124 | +1.25(+2.20%) |
Apr 25, 2023 | 57.82 | 58.31 | 56.44 | 56.87 | 948,043 | -1.60(-2.74%) |
Apr 24, 2023 | 58.30 | 59.13 | 58.16 | 58.47 | 538,096 | +0.02(+0.03%) |
Apr 21, 2023 | 59.04 | 59.04 | 57.94 | 58.45 | 531,603 | -0.38(-0.64%) |
Apr 20, 2023 | 58.76 | 59.37 | 58.26 | 58.83 | 521,840 | -0.47(-0.80%) |
Apr 19, 2023 | 58.50 | 59.86 | 57.97 | 59.30 | 552,387 | +1.11(+1.90%) |
Apr 18, 2023 | 59.14 | 59.14 | 57.62 | 58.19 | 600,510 | -0.93(-1.57%) |
Apr 17, 2023 | 57.41 | 59.26 | 56.83 | 59.12 | 532,665 | +1.56(+2.71%) |
Apr 14, 2023 | 59.89 | 59.89 | 57.16 | 57.56 | 823,998 | -1.48(-2.51%) |
Apr 13, 2023 | 58.74 | 59.47 | 57.96 | 59.04 | 503,352 | +0.53(+0.91%) |
Apr 12, 2023 | 59.57 | 60.16 | 58.27 | 58.51 | 504,335 | -0.85(-1.43%) |
Apr 11, 2023 | 59.22 | 59.61 | 58.91 | 59.36 | 363,802 | +0.32(+0.54%) |
Apr 10, 2023 | 58.26 | 59.15 | 57.73 | 59.04 | 517,742 | +0.63(+1.07%) |
Apr 06, 2023 | 57.70 | 58.56 | 57.57 | 58.42 | 834,484 | +0.51(+0.88%) |
Apr 05, 2023 | 57.11 | 58.07 | 56.95 | 57.90 | 536,616 | -0.18(-0.32%) |
Apr 04, 2023 | 58.80 | 59.09 | 56.82 | 58.09 | 679,030 | -0.61(-1.03%) |