Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.15 | 56.23 | 56.23 | 56.44 | 1,227,874 | +0.47(+0.84%) |
Mar 27, 2024 | 55.11 | 55.98 | 55.11 | 55.97 | 1,083,924 | +1.23(+2.24%) |
Mar 26, 2024 | 54.79 | 55.10 | 54.65 | 54.74 | 851,743 | +0.03(+0.05%) |
Mar 25, 2024 | 55.17 | 55.62 | 54.64 | 54.72 | 1,526,347 | -0.37(-0.68%) |
Mar 22, 2024 | 55.94 | 55.95 | 54.98 | 55.09 | 1,505,348 | -0.53(-0.96%) |
Mar 21, 2024 | 55.73 | 56.01 | 55.46 | 55.62 | 951,744 | +0.18(+0.32%) |
Mar 20, 2024 | 54.80 | 55.67 | 54.80 | 55.44 | 916,154 | +0.39(+0.72%) |
Mar 19, 2024 | 54.72 | 55.23 | 54.39 | 55.05 | 1,536,632 | +0.49(+0.90%) |
Mar 18, 2024 | 54.72 | 55.32 | 54.45 | 54.56 | 1,464,164 | -0.56(-1.02%) |
Mar 15, 2024 | 54.39 | 55.39 | 54.33 | 55.12 | 3,316,955 | +0.46(+0.85%) |
Mar 14, 2024 | 55.69 | 55.69 | 54.05 | 54.66 | 1,958,489 | -0.93(-1.66%) |
Mar 13, 2024 | 56.14 | 56.80 | 55.37 | 55.58 | 1,397,512 | -0.65(-1.16%) |
Mar 12, 2024 | 57.16 | 57.36 | 56.01 | 56.23 | 1,431,277 | -1.00(-1.75%) |
Mar 11, 2024 | 56.64 | 57.49 | 56.58 | 57.24 | 1,154,661 | +0.56(+0.99%) |
Mar 08, 2024 | 56.72 | 57.35 | 56.56 | 56.67 | 1,300,872 | +0.47(+0.84%) |
Mar 07, 2024 | 56.63 | 57.22 | 56.15 | 56.20 | 1,719,817 | -0.27(-0.47%) |
Mar 06, 2024 | 56.21 | 56.84 | 56.21 | 56.47 | 1,599,545 | +0.57(+1.02%) |
Mar 05, 2024 | 56.40 | 56.78 | 55.74 | 55.90 | 1,221,988 | -0.55(-0.98%) |
Mar 04, 2024 | 55.48 | 56.56 | 55.04 | 56.45 | 1,330,087 | +0.96(+1.74%) |
Mar 01, 2024 | 55.28 | 55.55 | 54.68 | 55.48 | 1,660,335 | +0.03(+0.05%) |
Feb 29, 2024 | 55.35 | 55.93 | 55.21 | 55.45 | 2,638,349 | +0.69(+1.26%) |
Feb 28, 2024 | 53.76 | 54.90 | 53.67 | 54.76 | 1,861,124 | +0.74(+1.37%) |
Feb 27, 2024 | 54.24 | 54.70 | 54.03 | 54.03 | 1,518,982 | +0.04(+0.07%) |
Feb 26, 2024 | 55.08 | 55.08 | 53.55 | 53.99 | 1,271,619 | -1.12(-2.04%) |
Feb 23, 2024 | 55.62 | 55.91 | 55.11 | 55.11 | 1,366,109 | -0.60(-1.08%) |
Feb 22, 2024 | 55.94 | 56.11 | 55.26 | 55.71 | 1,062,777 | -0.29(-0.51%) |
Feb 21, 2024 | 56.05 | 56.55 | 55.71 | 56.00 | 982,657 | -0.06(-0.11%) |
Feb 20, 2024 | 56.37 | 56.73 | 55.97 | 56.05 | 1,183,631 | -0.45(-0.80%) |
Feb 16, 2024 | 56.01 | 56.75 | 55.55 | 56.51 | 2,295,292 | +0.10(+0.17%) |
Feb 15, 2024 | 55.42 | 56.52 | 55.35 | 56.41 | 1,284,454 | +1.45(+2.63%) |
Feb 14, 2024 | 55.09 | 55.73 | 54.78 | 54.96 | 1,607,018 | -0.05(-0.09%) |
Feb 13, 2024 | 54.75 | 55.12 | 53.87 | 55.01 | 1,911,436 | -0.95(-1.71%) |
Feb 12, 2024 | 55.78 | 56.78 | 55.41 | 55.97 | 1,607,190 | -0.52(-0.92%) |
Feb 09, 2024 | 59.16 | 59.87 | 55.46 | 56.49 | 3,793,710 | -3.91(-6.47%) |
Feb 08, 2024 | 59.63 | 60.61 | 59.45 | 60.40 | 1,223,318 | +0.44(+0.74%) |
Feb 07, 2024 | 59.88 | 60.28 | 59.42 | 59.95 | 1,196,984 | +0.22(+0.36%) |
Feb 06, 2024 | 59.10 | 59.95 | 58.90 | 59.74 | 1,748,708 | +0.70(+1.18%) |
Feb 05, 2024 | 59.78 | 59.86 | 58.85 | 59.04 | 1,164,293 | -1.61(-2.66%) |
Feb 02, 2024 | 61.05 | 62.16 | 59.84 | 60.65 | 1,546,601 | -1.08(-1.75%) |
Feb 01, 2024 | 61.09 | 61.79 | 60.49 | 61.73 | 1,907,457 | +0.74(+1.21%) |
Jan 31, 2024 | 61.76 | 61.99 | 60.40 | 61.00 | 1,694,193 | -0.38(-0.63%) |
Jan 30, 2024 | 62.04 | 62.17 | 61.37 | 61.38 | 1,193,181 | -0.90(-1.44%) |
Jan 29, 2024 | 61.90 | 62.47 | 61.59 | 62.28 | 1,278,716 | +0.41(+0.67%) |
Jan 26, 2024 | 62.66 | 63.00 | 61.84 | 61.86 | 1,270,886 | -0.62(-0.99%) |
Jan 25, 2024 | 63.52 | 63.80 | 62.22 | 62.48 | 1,786,708 | -0.24(-0.38%) |
Jan 24, 2024 | 64.62 | 64.74 | 62.43 | 62.72 | 1,499,246 | -1.33(-2.08%) |
Jan 23, 2024 | 64.00 | 64.24 | 63.31 | 64.05 | 1,539,288 | +0.24(+0.37%) |
Jan 22, 2024 | 64.95 | 65.39 | 63.45 | 63.81 | 1,566,751 | -0.83(-1.28%) |
Jan 19, 2024 | 64.30 | 64.86 | 63.70 | 64.64 | 1,298,667 | +0.51(+0.80%) |
Jan 18, 2024 | 65.04 | 65.18 | 63.83 | 64.13 | 1,465,465 | -0.90(-1.38%) |
Jan 17, 2024 | 65.01 | 65.95 | 64.19 | 65.02 | 1,170,547 | -0.95(-1.43%) |
Jan 16, 2024 | 65.72 | 66.13 | 65.42 | 65.97 | 1,036,583 | -0.35(-0.53%) |
Jan 12, 2024 | 66.10 | 66.35 | 65.38 | 66.32 | 915,369 | +0.78(+1.19%) |
Jan 11, 2024 | 65.47 | 65.60 | 64.60 | 65.54 | 1,186,918 | -0.15(-0.22%) |
Jan 10, 2024 | 65.79 | 66.24 | 65.13 | 65.69 | 1,183,133 | -0.08(-0.12%) |
Jan 09, 2024 | 65.46 | 66.19 | 65.09 | 65.77 | 1,273,306 | -0.07(-0.10%) |
Jan 08, 2024 | 63.65 | 66.04 | 63.53 | 65.84 | 1,435,761 | +2.00(+3.13%) |
Jan 05, 2024 | 63.19 | 64.33 | 62.89 | 63.84 | 929,546 | +0.20(+0.31%) |
Jan 04, 2024 | 63.33 | 64.36 | 63.10 | 63.64 | 1,528,439 | +0.11(+0.17%) |
Jan 03, 2024 | 64.17 | 64.35 | 63.28 | 63.54 | 1,617,750 | -1.26(-1.94%) |
Jan 02, 2024 | 63.56 | 65.08 | 63.40 | 64.80 | 1,080,180 | +0.99(+1.56%) |
Dec 29, 2023 | 64.28 | 64.45 | 63.74 | 63.80 | 1,305,738 | -0.86(-1.32%) |
Dec 28, 2023 | 63.60 | 64.70 | 63.53 | 64.66 | 1,277,019 | +0.98(+1.55%) |
Dec 27, 2023 | 63.88 | 64.02 | 63.36 | 63.67 | 1,035,875 | -0.02(-0.03%) |
Dec 26, 2023 | 62.94 | 63.91 | 62.87 | 63.69 | 676,189 | +0.64(+1.02%) |
Dec 22, 2023 | 63.50 | 64.12 | 62.81 | 63.05 | 914,780 | -0.14(-0.22%) |
Dec 21, 2023 | 62.90 | 63.30 | 62.47 | 63.19 | 1,066,822 | +0.77(+1.23%) |
Dec 20, 2023 | 62.68 | 63.48 | 62.38 | 62.42 | 1,201,901 | -0.26(-0.42%) |
Dec 19, 2023 | 62.37 | 62.97 | 62.24 | 62.68 | 980,560 | +0.58(+0.94%) |
Dec 18, 2023 | 62.93 | 62.97 | 62.02 | 62.10 | 1,216,096 | -0.82(-1.30%) |
Dec 15, 2023 | 62.97 | 63.72 | 62.41 | 62.92 | 4,593,597 | -0.61(-0.96%) |
Dec 14, 2023 | 63.98 | 64.37 | 63.30 | 63.53 | 2,467,148 | +0.64(+1.02%) |
Dec 13, 2023 | 60.65 | 63.22 | 60.16 | 62.89 | 3,228,691 | +2.22(+3.65%) |
Dec 12, 2023 | 61.04 | 61.15 | 60.45 | 60.67 | 1,549,292 | -0.39(-0.64%) |
Dec 11, 2023 | 60.67 | 61.42 | 60.38 | 61.06 | 1,948,430 | +0.28(+0.46%) |
Dec 08, 2023 | 61.77 | 62.11 | 60.58 | 60.78 | 2,415,355 | -1.39(-2.23%) |
Dec 07, 2023 | 62.37 | 63.05 | 62.12 | 62.17 | 1,949,307 | -0.23(-0.37%) |
Dec 06, 2023 | 63.05 | 63.65 | 62.28 | 62.40 | 2,280,225 | -0.26(-0.42%) |
Dec 05, 2023 | 62.96 | 63.27 | 62.52 | 62.66 | 2,399,757 | -0.36(-0.57%) |
Dec 04, 2023 | 61.58 | 63.05 | 61.19 | 63.02 | 2,297,065 | +1.45(+2.35%) |
Dec 01, 2023 | 60.23 | 61.73 | 59.99 | 61.58 | 2,185,469 | +1.11(+1.83%) |
Nov 30, 2023 | 60.23 | 60.62 | 59.81 | 60.47 | 4,362,416 | +0.05(+0.08%) |
Nov 29, 2023 | 60.26 | 60.72 | 59.70 | 60.42 | 35,732,344 | +0.56(+0.94%) |
Nov 28, 2023 | 59.64 | 60.70 | 58.79 | 59.86 | 8,650,480 | +2.39(+4.16%) |
Nov 27, 2023 | 57.02 | 57.71 | 56.75 | 57.47 | 1,388,187 | +0.31(+0.54%) |
Nov 24, 2023 | 56.78 | 57.31 | 56.40 | 57.16 | 537,186 | +0.43(+0.75%) |
Nov 22, 2023 | 56.46 | 56.98 | 56.10 | 56.73 | 1,247,639 | +0.51(+0.90%) |
Nov 21, 2023 | 55.07 | 56.29 | 55.07 | 56.22 | 1,669,695 | +0.79(+1.42%) |
Nov 20, 2023 | 54.75 | 55.53 | 54.42 | 55.44 | 1,250,341 | +0.51(+0.92%) |
Nov 17, 2023 | 55.71 | 55.96 | 54.61 | 54.93 | 1,118,707 | -0.36(-0.65%) |
Nov 16, 2023 | 54.92 | 55.52 | 54.47 | 55.29 | 1,600,847 | +0.59(+1.08%) |
Nov 15, 2023 | 53.59 | 54.77 | 53.59 | 54.70 | 1,322,475 | +1.16(+2.16%) |
Nov 14, 2023 | 53.25 | 54.68 | 52.64 | 53.54 | 1,204,031 | +1.69(+3.26%) |
Nov 13, 2023 | 51.95 | 52.48 | 51.50 | 51.85 | 941,594 | -0.74(-1.40%) |
Nov 10, 2023 | 53.21 | 53.21 | 52.46 | 52.59 | 882,408 | -0.15(-0.28%) |
Nov 09, 2023 | 53.43 | 53.62 | 52.32 | 52.73 | 1,014,301 | -0.54(-1.02%) |
Nov 08, 2023 | 52.66 | 53.49 | 52.66 | 53.28 | 1,096,248 | +0.48(+0.90%) |
Nov 07, 2023 | 52.71 | 52.82 | 51.92 | 52.80 | 1,243,885 | +0.04(+0.07%) |
Nov 06, 2023 | 53.50 | 53.50 | 52.43 | 52.76 | 1,532,410 | -0.74(-1.38%) |
Nov 03, 2023 | 52.73 | 54.53 | 51.81 | 53.50 | 1,818,746 | -0.31(-0.58%) |
Nov 02, 2023 | 52.57 | 54.02 | 52.33 | 53.81 | 1,853,627 | +1.11(+2.10%) |
Nov 01, 2023 | 52.26 | 52.78 | 52.12 | 52.71 | 1,126,223 | +0.58(+1.12%) |
Oct 31, 2023 | 51.68 | 52.23 | 51.17 | 52.12 | 1,338,822 | +0.87(+1.71%) |
Oct 30, 2023 | 51.65 | 52.06 | 50.13 | 51.25 | 1,134,552 | -0.36(-0.70%) |
Oct 27, 2023 | 51.75 | 51.94 | 51.20 | 51.61 | 1,467,962 | -0.14(-0.26%) |
Oct 26, 2023 | 51.05 | 51.98 | 51.05 | 51.74 | 993,771 | +0.73(+1.43%) |
Oct 25, 2023 | 51.69 | 51.92 | 51.01 | 51.01 | 864,266 | -0.91(-1.76%) |
Oct 24, 2023 | 51.52 | 52.15 | 51.49 | 51.93 | 1,599,829 | +0.65(+1.27%) |
Oct 23, 2023 | 50.77 | 51.92 | 50.76 | 51.28 | 1,760,017 | -0.04(-0.08%) |
Oct 20, 2023 | 52.12 | 52.49 | 51.30 | 51.32 | 1,515,716 | -0.68(-1.31%) |
Oct 19, 2023 | 51.82 | 52.99 | 51.69 | 52.00 | 1,342,974 | -0.29(-0.56%) |
Oct 18, 2023 | 53.41 | 53.53 | 52.27 | 52.29 | 1,071,618 | -1.61(-2.99%) |
Oct 17, 2023 | 52.74 | 54.16 | 52.74 | 53.90 | 2,574,675 | +0.75(+1.41%) |
Oct 16, 2023 | 52.99 | 53.38 | 52.05 | 53.15 | 2,014,182 | +0.53(+1.02%) |
Oct 13, 2023 | 52.69 | 52.77 | 51.86 | 52.62 | 1,477,600 | +0.21(+0.41%) |
Oct 12, 2023 | 52.84 | 52.99 | 52.16 | 52.40 | 1,523,143 | -0.47(-0.88%) |
Oct 11, 2023 | 52.59 | 53.33 | 52.39 | 52.87 | 1,497,743 | +0.70(+1.34%) |
Oct 10, 2023 | 52.10 | 52.53 | 51.43 | 52.17 | 1,834,345 | +0.07(+0.13%) |
Oct 09, 2023 | 50.72 | 52.54 | 50.65 | 52.10 | 1,965,610 | +1.07(+2.09%) |
Oct 06, 2023 | 50.39 | 51.63 | 49.90 | 51.03 | 2,273,688 | +0.21(+0.42%) |
Oct 05, 2023 | 50.52 | 50.98 | 49.96 | 50.82 | 2,458,814 | +0.10(+0.19%) |
Oct 04, 2023 | 51.01 | 51.31 | 50.16 | 50.72 | 1,798,433 | -0.17(-0.32%) |
Oct 03, 2023 | 51.61 | 51.64 | 50.33 | 50.89 | 2,271,934 | -1.07(-2.06%) |
Oct 02, 2023 | 52.37 | 52.74 | 51.40 | 51.96 | 2,421,568 | -0.58(-1.11%) |
Sep 29, 2023 | 53.52 | 53.83 | 52.15 | 52.54 | 2,384,891 | -0.58(-1.10%) |
Sep 28, 2023 | 52.43 | 53.40 | 52.24 | 53.12 | 2,315,923 | +0.99(+1.90%) |
Sep 27, 2023 | 51.90 | 52.92 | 51.39 | 52.13 | 4,100,340 | +0.15(+0.29%) |
Sep 26, 2023 | 51.60 | 52.75 | 51.05 | 51.98 | 5,508,185 | -1.99(-3.69%) |
Sep 25, 2023 | 53.96 | 53.97 | 53.36 | 53.97 | 3,045,851 | -0.97(-1.77%) |
Sep 22, 2023 | 55.25 | 55.47 | 53.60 | 54.94 | 4,397,357 | -1.10(-1.97%) |
Sep 21, 2023 | 60.01 | 60.18 | 55.56 | 56.05 | 5,162,987 | -4.87(-7.99%) |
Sep 20, 2023 | 60.33 | 61.31 | 60.29 | 60.91 | 963,057 | +1.03(+1.72%) |
Sep 19, 2023 | 60.13 | 60.65 | 59.85 | 59.88 | 838,113 | -0.23(-0.38%) |
Sep 18, 2023 | 61.11 | 61.20 | 60.10 | 60.11 | 1,418,505 | -0.92(-1.51%) |
Sep 15, 2023 | 60.70 | 61.13 | 60.36 | 61.04 | 1,821,678 | +0.25(+0.41%) |
Sep 14, 2023 | 60.65 | 61.10 | 60.62 | 60.79 | 947,469 | +0.62(+1.03%) |
Sep 13, 2023 | 60.01 | 60.56 | 59.88 | 60.17 | 1,079,451 | +0.14(+0.24%) |
Sep 12, 2023 | 60.18 | 60.28 | 59.70 | 60.03 | 781,993 | -0.30(-0.49%) |
Sep 11, 2023 | 60.84 | 60.91 | 60.24 | 60.32 | 632,444 | -0.47(-0.77%) |
Sep 08, 2023 | 60.84 | 61.21 | 60.57 | 60.79 | 677,282 | +0.16(+0.27%) |
Sep 07, 2023 | 60.27 | 61.30 | 60.27 | 60.63 | 1,058,798 | +0.36(+0.60%) |
Sep 06, 2023 | 60.72 | 60.86 | 59.85 | 60.27 | 914,034 | -0.46(-0.75%) |
Sep 05, 2023 | 62.24 | 62.24 | 60.72 | 60.72 | 1,515,520 | -1.48(-2.37%) |
Sep 01, 2023 | 62.39 | 62.62 | 62.01 | 62.20 | 903,858 | +0.24(+0.38%) |
Aug 31, 2023 | 62.28 | 62.43 | 61.91 | 61.96 | 1,458,169 | -0.30(-0.47%) |
Aug 30, 2023 | 62.12 | 62.31 | 61.69 | 62.26 | 933,537 | +0.44(+0.71%) |
Aug 29, 2023 | 61.72 | 62.06 | 61.39 | 61.82 | 1,293,040 | +0.01(+0.02%) |
Aug 28, 2023 | 61.50 | 62.18 | 61.50 | 61.81 | 1,163,002 | +0.51(+0.84%) |
Aug 25, 2023 | 61.66 | 61.90 | 61.18 | 61.29 | 707,212 | -0.22(-0.36%) |
Aug 24, 2023 | 61.98 | 62.82 | 61.45 | 61.51 | 975,044 | -0.42(-0.68%) |
Aug 23, 2023 | 61.20 | 62.00 | 61.18 | 61.93 | 1,109,274 | +0.84(+1.37%) |
Aug 22, 2023 | 60.88 | 61.30 | 60.63 | 61.09 | 737,000 | +0.43(+0.71%) |
Aug 21, 2023 | 60.72 | 60.91 | 60.10 | 60.67 | 891,624 | -0.23(-0.38%) |
Aug 18, 2023 | 60.68 | 61.22 | 60.61 | 60.89 | 754,453 | +0.01(+0.02%) |
Aug 17, 2023 | 61.13 | 62.01 | 60.87 | 60.88 | 1,248,684 | -0.15(-0.25%) |
Aug 16, 2023 | 61.52 | 61.75 | 61.02 | 61.04 | 882,010 | -0.55(-0.90%) |
Aug 15, 2023 | 61.91 | 61.96 | 60.99 | 61.59 | 1,259,292 | -0.76(-1.22%) |
Aug 14, 2023 | 62.89 | 63.42 | 62.15 | 62.35 | 1,372,978 | -1.33(-2.09%) |
Aug 11, 2023 | 63.20 | 63.77 | 62.92 | 63.69 | 690,684 | +0.30(+0.48%) |
Aug 10, 2023 | 63.91 | 64.10 | 63.21 | 63.38 | 620,432 | -0.37(-0.58%) |
Aug 09, 2023 | 63.15 | 63.86 | 63.01 | 63.75 | 745,327 | +0.42(+0.66%) |
Aug 08, 2023 | 64.01 | 64.19 | 63.20 | 63.33 | 1,024,287 | -0.73(-1.14%) |
Aug 07, 2023 | 63.34 | 64.15 | 63.26 | 64.07 | 829,255 | +0.77(+1.22%) |
Aug 04, 2023 | 63.74 | 64.53 | 63.09 | 63.29 | 740,579 | -0.36(-0.57%) |
Aug 03, 2023 | 63.29 | 63.74 | 62.66 | 63.66 | 1,118,369 | +0.17(+0.27%) |
Aug 02, 2023 | 63.76 | 64.02 | 63.35 | 63.49 | 942,251 | -0.32(-0.51%) |
Aug 01, 2023 | 64.48 | 64.54 | 63.59 | 63.81 | 1,074,904 | -0.51(-0.80%) |
Jul 31, 2023 | 65.02 | 65.44 | 64.11 | 64.32 | 1,792,719 | -0.57(-0.88%) |
Jul 28, 2023 | 68.37 | 68.75 | 64.83 | 64.89 | 2,247,140 | -3.09(-4.54%) |
Jul 27, 2023 | 69.72 | 69.90 | 67.77 | 67.98 | 1,141,779 | -1.57(-2.26%) |
Jul 26, 2023 | 69.27 | 69.68 | 69.20 | 69.55 | 633,781 | +0.43(+0.62%) |
Jul 25, 2023 | 69.52 | 69.52 | 68.73 | 69.12 | 732,612 | -0.38(-0.55%) |
Jul 24, 2023 | 68.69 | 69.62 | 68.48 | 69.51 | 1,197,286 | +0.89(+1.29%) |
Jul 21, 2023 | 68.20 | 68.85 | 68.09 | 68.62 | 929,219 | +0.60(+0.88%) |
Jul 20, 2023 | 67.37 | 68.10 | 66.83 | 68.02 | 848,786 | +0.70(+1.03%) |
Jul 19, 2023 | 66.83 | 67.56 | 66.58 | 67.32 | 981,607 | +0.81(+1.22%) |
Jul 18, 2023 | 66.34 | 66.82 | 66.00 | 66.51 | 896,298 | +0.16(+0.24%) |
Jul 17, 2023 | 65.92 | 66.39 | 65.57 | 66.35 | 899,011 | +0.38(+0.58%) |
Jul 14, 2023 | 66.25 | 66.49 | 65.61 | 65.97 | 1,238,174 | -0.40(-0.60%) |
Jul 13, 2023 | 66.01 | 66.49 | 65.65 | 66.37 | 1,411,663 | +0.46(+0.69%) |
Jul 12, 2023 | 66.30 | 67.02 | 65.81 | 65.91 | 1,284,170 | +0.10(+0.16%) |
Jul 11, 2023 | 64.68 | 65.84 | 64.54 | 65.81 | 1,257,070 | +1.32(+2.05%) |
Jul 10, 2023 | 64.39 | 64.52 | 63.83 | 64.49 | 1,238,028 | +0.05(+0.07%) |
Jul 07, 2023 | 64.40 | 64.95 | 64.37 | 64.44 | 988,246 | -0.36(-0.56%) |
Jul 06, 2023 | 64.66 | 64.90 | 63.61 | 64.80 | 1,171,420 | -0.57(-0.87%) |
Jul 05, 2023 | 65.24 | 66.02 | 64.69 | 65.37 | 1,084,679 | +0.09(+0.13%) |
Jul 03, 2023 | 64.32 | 65.73 | 64.23 | 65.29 | 691,160 | +0.93(+1.45%) |
Jun 30, 2023 | 64.54 | 64.85 | 63.50 | 64.35 | 1,765,710 | +0.01(+0.01%) |
Jun 29, 2023 | 63.47 | 64.47 | 63.08 | 64.34 | 754,298 | +0.68(+1.06%) |
Jun 28, 2023 | 64.22 | 64.22 | 63.23 | 63.67 | 1,127,690 | -0.54(-0.85%) |
Jun 27, 2023 | 63.84 | 64.60 | 63.56 | 64.21 | 3,225,748 | +0.67(+1.05%) |
Jun 26, 2023 | 62.35 | 63.70 | 62.19 | 63.55 | 1,327,963 | +1.40(+2.25%) |
Jun 23, 2023 | 63.00 | 63.28 | 61.97 | 62.15 | 2,221,647 | -1.27(-2.00%) |
Jun 22, 2023 | 64.17 | 64.22 | 62.95 | 63.41 | 985,201 | -0.57(-0.89%) |
Jun 21, 2023 | 64.42 | 64.47 | 63.73 | 63.99 | 964,289 | -0.57(-0.89%) |
Jun 20, 2023 | 65.77 | 65.97 | 64.45 | 64.56 | 1,176,046 | -1.39(-2.10%) |
Jun 16, 2023 | 66.17 | 66.52 | 65.87 | 65.95 | 1,844,024 | +0.08(+0.13%) |
Jun 15, 2023 | 65.36 | 65.96 | 65.26 | 65.86 | 1,142,803 | -2.77(-4.03%) |
May 08, 2023 | 68.45 | 69.00 | 68.16 | 68.63 | 664,546 | -0.04(-0.05%) |
May 05, 2023 | 67.95 | 68.78 | 67.95 | 68.66 | 868,357 | +0.97(+1.43%) |
May 04, 2023 | 67.12 | 68.14 | 66.76 | 67.70 | 804,728 | +0.55(+0.82%) |
May 03, 2023 | 68.11 | 68.49 | 67.13 | 67.15 | 830,731 | -0.80(-1.17%) |
May 02, 2023 | 69.02 | 69.18 | 67.42 | 67.94 | 1,108,210 | -1.27(-1.83%) |
May 01, 2023 | 69.21 | 70.00 | 69.14 | 69.21 | 1,018,066 | -0.36(-0.51%) |
Apr 28, 2023 | 69.44 | 69.79 | 68.38 | 69.56 | 1,156,463 | +0.68(+0.99%) |
Apr 27, 2023 | 67.38 | 69.18 | 67.31 | 68.88 | 1,118,899 | +1.46(+2.17%) |
Apr 26, 2023 | 68.89 | 69.25 | 67.25 | 67.42 | 1,166,714 | -1.58(-2.28%) |
Apr 25, 2023 | 68.44 | 69.40 | 68.25 | 68.99 | 1,418,320 | +0.51(+0.74%) |
Apr 24, 2023 | 68.53 | 68.80 | 67.78 | 68.49 | 946,483 | -0.05(-0.07%) |
Apr 21, 2023 | 68.20 | 68.92 | 67.83 | 68.53 | 1,161,889 | +0.49(+0.72%) |
Apr 20, 2023 | 67.55 | 68.33 | 67.37 | 68.05 | 1,009,286 | +0.17(+0.25%) |
Apr 19, 2023 | 67.13 | 67.91 | 66.94 | 67.88 | 1,168,406 | +0.20(+0.29%) |
Apr 18, 2023 | 67.89 | 68.02 | 67.14 | 67.68 | 1,019,697 | -0.37(-0.54%) |
Apr 17, 2023 | 67.05 | 68.05 | 66.86 | 68.05 | 1,089,483 | +1.19(+1.78%) |
Apr 14, 2023 | 68.05 | 68.43 | 66.31 | 66.85 | 1,403,601 | -0.97(-1.42%) |
Apr 13, 2023 | 67.88 | 68.27 | 67.17 | 67.82 | 1,129,064 | -0.33(-0.48%) |
Apr 12, 2023 | 69.57 | 69.79 | 67.85 | 68.15 | 1,376,598 | -0.94(-1.36%) |
Apr 11, 2023 | 69.94 | 69.95 | 68.92 | 69.09 | 1,316,637 | -0.86(-1.23%) |
Apr 10, 2023 | 69.24 | 69.96 | 68.83 | 69.95 | 1,053,542 | +0.71(+1.03%) |
Apr 06, 2023 | 70.19 | 70.44 | 68.57 | 69.24 | 1,313,576 | -0.58(-0.83%) |
Apr 05, 2023 | 70.52 | 70.89 | 69.72 | 69.82 | 1,532,053 | -0.97(-1.36%) |
Apr 04, 2023 | 71.50 | 71.55 | 70.59 | 70.78 | 1,330,635 | -0.72(-1.01%) |