Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 87.47 | 87.11 | 87.08 | 86.91 | 1,551,918 | -0.68(-0.78%) |
Mar 27, 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 996,506 | -0.04(-0.05%) |
Mar 26, 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 1,908,084 | +2.04(+2.38%) |
Mar 25, 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 1,034,109 | -0.92(-1.06%) |
Mar 22, 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 996,008 | +0.30(+0.35%) |
Mar 21, 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 1,826,472 | +0.82(+0.96%) |
Mar 20, 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 1,800,379 | -0.26(-0.30%) |
Mar 19, 2024 | 86.00 | 86.34 | 85.24 | 85.65 | 1,187,354 | -0.61(-0.71%) |
Mar 18, 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 1,768,240 | +0.43(+0.50%) |
Mar 15, 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 2,551,107 | +1.40(+1.66%) |
Mar 14, 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 2,025,696 | +0.39(+0.46%) |
Mar 13, 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 3,538,560 | +1.20(+1.45%) |
Mar 12, 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 1,635,085 | +1.39(+1.71%) |
Mar 11, 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 1,469,433 | +0.01(+0.01%) |
Mar 08, 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 1,544,359 | -0.69(-0.84%) |
Mar 07, 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 2,004,521 | +2.31(+2.89%) |
Mar 06, 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 1,498,914 | +0.45(+0.57%) |
Mar 05, 2024 | 77.35 | 80.31 | 77.35 | 79.37 | 2,383,926 | +1.69(+2.18%) |
Mar 04, 2024 | 77.00 | 78.00 | 76.85 | 77.68 | 1,173,775 | +0.33(+0.43%) |
Mar 01, 2024 | 77.51 | 78.79 | 77.08 | 77.35 | 1,476,807 | +0.17(+0.22%) |
Feb 29, 2024 | 76.51 | 77.50 | 76.14 | 77.18 | 2,757,378 | +0.86(+1.13%) |
Feb 28, 2024 | 76.55 | 77.50 | 76.15 | 76.32 | 1,404,729 | -0.99(-1.28%) |
Feb 27, 2024 | 76.00 | 77.68 | 76.00 | 77.31 | 1,553,520 | +1.34(+1.76%) |
Feb 26, 2024 | 77.44 | 78.07 | 75.96 | 75.97 | 2,160,624 | -1.88(-2.41%) |
Feb 23, 2024 | 78.50 | 80.61 | 77.08 | 77.85 | 3,011,460 | -0.72(-0.92%) |
Feb 22, 2024 | 78.79 | 79.53 | 78.47 | 78.57 | 2,447,880 | +0.49(+0.63%) |
Feb 21, 2024 | 77.38 | 78.33 | 76.09 | 78.08 | 2,079,436 | +0.14(+0.18%) |
Feb 20, 2024 | 77.13 | 78.60 | 77.13 | 77.94 | 2,234,701 | +0.30(+0.39%) |
Feb 16, 2024 | 78.61 | 78.71 | 77.63 | 77.64 | 1,063,647 | -1.07(-1.36%) |
Feb 15, 2024 | 77.38 | 79.01 | 77.21 | 78.71 | 1,319,763 | +1.65(+2.14%) |
Feb 14, 2024 | 77.38 | 77.57 | 76.48 | 77.06 | 1,060,874 | +0.33(+0.43%) |
Feb 13, 2024 | 76.47 | 76.92 | 75.83 | 76.73 | 1,476,499 | -0.98(-1.26%) |
Feb 12, 2024 | 77.19 | 77.96 | 77.17 | 77.71 | 603,459 | +0.44(+0.57%) |
Feb 09, 2024 | 77.40 | 77.49 | 76.72 | 77.27 | 1,120,613 | -0.04(-0.05%) |
Feb 08, 2024 | 77.67 | 78.07 | 76.23 | 77.31 | 1,039,283 | -0.64(-0.82%) |
Feb 07, 2024 | 77.98 | 78.52 | 77.61 | 77.95 | 870,264 | +0.75(+0.97%) |
Feb 06, 2024 | 78.03 | 78.56 | 77.09 | 77.20 | 1,433,802 | -0.83(-1.06%) |
Feb 05, 2024 | 77.80 | 78.34 | 77.05 | 78.03 | 1,231,955 | -0.18(-0.23%) |
Feb 02, 2024 | 77.18 | 78.64 | 77.09 | 78.21 | 1,049,777 | +0.91(+1.18%) |
Feb 01, 2024 | 77.30 | 77.86 | 76.47 | 77.30 | 1,197,149 | +0.74(+0.97%) |
Jan 31, 2024 | 77.88 | 78.19 | 76.50 | 76.56 | 1,859,418 | -1.29(-1.66%) |
Jan 30, 2024 | 77.07 | 77.95 | 77.07 | 77.85 | 1,296,653 | +0.79(+1.03%) |
Jan 29, 2024 | 77.43 | 77.85 | 76.43 | 77.06 | 1,319,634 | -0.76(-0.98%) |
Jan 26, 2024 | 77.70 | 78.79 | 77.12 | 77.82 | 1,247,510 | +0.20(+0.26%) |
Jan 25, 2024 | 76.25 | 77.65 | 76.25 | 77.62 | 1,569,873 | +2.10(+2.78%) |
Jan 24, 2024 | 76.00 | 76.42 | 75.48 | 75.52 | 1,101,647 | +0.23(+0.31%) |
Jan 23, 2024 | 76.27 | 76.50 | 75.25 | 75.29 | 1,249,614 | -0.37(-0.49%) |
Jan 22, 2024 | 75.61 | 76.18 | 75.34 | 75.66 | 1,279,518 | +0.01(+0.01%) |
Jan 19, 2024 | 74.82 | 75.66 | 74.20 | 75.65 | 1,053,503 | +0.95(+1.27%) |
Jan 18, 2024 | 73.78 | 74.77 | 73.78 | 74.70 | 1,781,683 | +1.57(+2.15%) |
Jan 17, 2024 | 72.92 | 73.88 | 72.80 | 73.13 | 1,430,315 | -0.59(-0.80%) |
Jan 16, 2024 | 73.59 | 74.14 | 73.23 | 73.72 | 1,419,824 | -0.53(-0.71%) |
Jan 12, 2024 | 74.45 | 74.96 | 73.93 | 74.25 | 1,509,097 | +0.03(+0.04%) |
Jan 11, 2024 | 73.98 | 74.28 | 73.33 | 74.22 | 1,102,542 | -0.03(-0.04%) |
Jan 10, 2024 | 74.46 | 74.94 | 74.11 | 74.25 | 1,558,563 | +1.12(+1.53%) |
Jan 09, 2024 | 72.56 | 73.72 | 72.56 | 73.13 | 1,239,876 | -0.17(-0.23%) |
Jan 08, 2024 | 73.20 | 73.50 | 72.33 | 73.30 | 972,978 | +0.21(+0.29%) |
Jan 05, 2024 | 72.10 | 73.75 | 71.95 | 73.09 | 2,212,885 | +0.63(+0.87%) |
Jan 04, 2024 | 70.92 | 72.75 | 70.91 | 72.46 | 2,319,109 | +1.80(+2.55%) |
Jan 03, 2024 | 70.67 | 71.64 | 70.48 | 70.66 | 2,869,621 | -1.69(-2.34%) |
Jan 02, 2024 | 73.82 | 73.95 | 71.82 | 72.35 | 2,011,140 | -1.97(-2.65%) |
Dec 29, 2023 | 74.77 | 75.10 | 74.26 | 74.32 | 705,904 | -0.60(-0.80%) |
Dec 28, 2023 | 74.33 | 75.15 | 74.22 | 74.92 | 959,287 | +0.43(+0.58%) |
Dec 27, 2023 | 74.36 | 74.96 | 74.23 | 74.49 | 815,003 | +0.23(+0.31%) |
Dec 26, 2023 | 74.25 | 74.59 | 73.84 | 74.26 | 496,093 | +0.01(+0.01%) |
Dec 22, 2023 | 73.74 | 75.18 | 73.74 | 74.25 | 956,117 | +0.40(+0.54%) |
Dec 21, 2023 | 72.61 | 73.89 | 72.59 | 73.85 | 1,058,863 | +1.99(+2.77%) |
Dec 20, 2023 | 73.32 | 73.94 | 71.74 | 71.86 | 2,312,283 | -1.34(-1.83%) |
Dec 19, 2023 | 73.00 | 73.52 | 72.58 | 73.20 | 1,887,315 | +0.43(+0.59%) |
Dec 18, 2023 | 73.90 | 74.19 | 72.68 | 72.77 | 1,048,248 | -1.17(-1.58%) |
Dec 15, 2023 | 74.50 | 74.50 | 73.22 | 73.94 | 1,983,099 | -1.00(-1.33%) |
Dec 14, 2023 | 74.51 | 75.48 | 74.31 | 74.94 | 3,262,760 | +0.92(+1.24%) |
Dec 13, 2023 | 72.75 | 74.03 | 72.49 | 74.02 | 2,101,935 | +1.38(+1.90%) |
Dec 12, 2023 | 72.95 | 73.50 | 72.27 | 72.64 | 1,540,710 | -0.39(-0.53%) |
Dec 11, 2023 | 72.05 | 73.03 | 71.65 | 73.03 | 1,469,087 | +0.88(+1.22%) |
Dec 08, 2023 | 71.45 | 72.56 | 70.55 | 72.15 | 2,498,942 | +1.40(+1.98%) |
Dec 07, 2023 | 69.39 | 70.75 | 69.15 | 70.75 | 2,300,678 | +1.86(+2.70%) |
Dec 06, 2023 | 69.00 | 70.90 | 68.75 | 68.89 | 1,740,835 | +0.45(+0.66%) |
Dec 05, 2023 | 68.39 | 68.92 | 68.00 | 68.44 | 1,480,780 | -0.68(-0.98%) |
Dec 04, 2023 | 68.80 | 69.58 | 68.50 | 69.12 | 1,305,856 | -0.37(-0.53%) |
Dec 01, 2023 | 68.00 | 70.00 | 67.95 | 69.49 | 2,129,959 | +1.27(+1.86%) |
Nov 30, 2023 | 66.72 | 68.23 | 66.72 | 68.22 | 4,788,272 | +1.74(+2.62%) |
Nov 29, 2023 | 66.88 | 67.61 | 66.42 | 66.48 | 2,834,938 | -0.14(-0.21%) |
Nov 28, 2023 | 67.06 | 67.52 | 66.34 | 66.62 | 1,387,190 | -0.35(-0.52%) |
Nov 27, 2023 | 67.63 | 67.62 | 66.75 | 66.97 | 1,106,120 | -0.57(-0.84%) |
Nov 24, 2023 | 67.32 | 67.87 | 67.14 | 67.54 | 407,876 | +0.36(+0.54%) |
Nov 22, 2023 | 66.90 | 68.19 | 66.60 | 67.18 | 1,610,595 | +0.64(+0.96%) |
Nov 21, 2023 | 68.07 | 68.40 | 66.51 | 66.54 | 2,158,053 | -1.26(-1.86%) |
Nov 20, 2023 | 68.60 | 68.80 | 67.06 | 67.80 | 3,723,935 | -0.79(-1.15%) |
Nov 17, 2023 | 68.15 | 68.86 | 67.70 | 68.59 | 4,721,573 | +1.04(+1.54%) |
Nov 16, 2023 | 67.76 | 68.38 | 66.94 | 67.55 | 3,466,375 | -0.28(-0.41%) |
Nov 15, 2023 | 68.26 | 68.51 | 67.40 | 67.83 | 4,401,726 | +0.69(+1.03%) |
Nov 14, 2023 | 66.49 | 67.82 | 66.06 | 67.14 | 9,018,907 | -0.56(-0.83%) |
Nov 13, 2023 | 66.38 | 68.38 | 66.34 | 67.70 | 1,481,186 | +0.84(+1.26%) |
Nov 10, 2023 | 66.19 | 67.09 | 65.34 | 66.86 | 782,773 | +1.01(+1.53%) |
Nov 09, 2023 | 66.08 | 67.11 | 65.37 | 65.85 | 2,048,278 | +0.54(+0.83%) |
Nov 08, 2023 | 64.66 | 65.87 | 64.53 | 65.31 | 1,444,020 | +0.74(+1.15%) |
Nov 07, 2023 | 64.33 | 64.80 | 63.34 | 64.57 | 1,149,005 | -0.17(-0.26%) |
Nov 06, 2023 | 65.15 | 65.80 | 64.26 | 64.74 | 1,721,390 | -0.64(-0.98%) |
Nov 03, 2023 | 65.00 | 65.86 | 64.69 | 65.38 | 1,886,629 | +1.50(+2.35%) |
Nov 02, 2023 | 63.33 | 64.35 | 63.20 | 63.88 | 1,746,169 | +1.51(+2.42%) |
Nov 01, 2023 | 61.86 | 62.57 | 61.33 | 62.37 | 1,654,052 | +0.25(+0.40%) |
Oct 31, 2023 | 61.16 | 62.59 | 60.52 | 62.12 | 1,629,918 | +0.91(+1.49%) |
Oct 30, 2023 | 60.49 | 61.49 | 59.72 | 61.21 | 2,625,635 | +1.77(+2.98%) |
Oct 27, 2023 | 59.97 | 61.85 | 58.89 | 59.44 | 4,087,114 | -0.01(-0.02%) |
Oct 26, 2023 | 58.46 | 60.08 | 58.46 | 59.45 | 2,764,949 | +0.75(+1.28%) |
Oct 25, 2023 | 59.18 | 59.65 | 58.50 | 58.70 | 1,226,980 | -0.99(-1.66%) |
Oct 24, 2023 | 58.89 | 59.83 | 58.89 | 59.69 | 1,200,610 | +1.15(+1.96%) |
Oct 23, 2023 | 58.08 | 59.37 | 57.84 | 58.54 | 1,861,375 | +0.39(+0.67%) |
Oct 20, 2023 | 58.43 | 59.11 | 57.98 | 58.15 | 1,055,940 | +0.04(+0.07%) |
Oct 19, 2023 | 58.61 | 59.71 | 57.95 | 58.11 | 1,000,751 | -0.67(-1.14%) |
Oct 18, 2023 | 60.01 | 60.30 | 58.71 | 58.78 | 1,283,112 | -2.11(-3.47%) |
Oct 17, 2023 | 59.85 | 61.28 | 59.85 | 60.89 | 983,255 | +0.64(+1.06%) |
Oct 16, 2023 | 59.35 | 60.84 | 59.35 | 60.25 | 993,217 | +1.28(+2.17%) |
Oct 13, 2023 | 59.93 | 60.20 | 58.61 | 58.97 | 936,398 | -0.88(-1.47%) |
Oct 12, 2023 | 62.14 | 62.54 | 59.51 | 59.85 | 1,050,988 | -1.99(-3.22%) |
Oct 11, 2023 | 61.86 | 62.81 | 61.37 | 61.84 | 1,367,151 | +0.03(+0.05%) |
Oct 10, 2023 | 61.05 | 62.90 | 60.80 | 61.81 | 2,336,964 | +1.74(+2.90%) |
Oct 09, 2023 | 60.96 | 61.15 | 58.95 | 60.07 | 1,360,595 | -0.70(-1.15%) |
Oct 06, 2023 | 58.99 | 61.24 | 58.48 | 60.77 | 1,515,734 | +1.55(+2.62%) |
Oct 05, 2023 | 58.46 | 59.48 | 58.26 | 59.22 | 1,549,784 | +0.55(+0.94%) |
Oct 04, 2023 | 57.45 | 59.21 | 57.30 | 58.67 | 1,357,531 | +1.21(+2.11%) |
Oct 03, 2023 | 58.87 | 59.51 | 57.41 | 57.46 | 1,739,599 | -2.07(-3.48%) |
Oct 02, 2023 | 62.17 | 62.48 | 59.23 | 59.53 | 2,070,023 | -3.14(-5.01%) |
Sep 29, 2023 | 63.27 | 63.48 | 62.50 | 62.67 | 1,670,295 | -0.46(-0.73%) |
Sep 28, 2023 | 63.10 | 63.94 | 62.91 | 63.13 | 1,597,062 | +0.11(+0.17%) |
Sep 27, 2023 | 63.00 | 63.40 | 62.28 | 63.02 | 1,736,891 | +0.37(+0.59%) |
Sep 26, 2023 | 62.26 | 63.38 | 62.02 | 62.65 | 1,618,648 | -0.27(-0.43%) |
Sep 25, 2023 | 62.18 | 62.99 | 62.65 | 62.92 | 1,668,398 | +0.43(+0.69%) |
Sep 22, 2023 | 63.15 | 63.50 | 62.33 | 62.49 | 1,377,939 | -0.57(-0.90%) |
Sep 21, 2023 | 62.97 | 63.47 | 62.13 | 63.06 | 1,708,610 | -0.01(-0.02%) |
Sep 20, 2023 | 64.13 | 64.49 | 62.90 | 63.07 | 2,240,782 | -0.49(-0.77%) |
Sep 19, 2023 | 63.64 | 63.81 | 62.90 | 63.56 | 2,082,634 | -0.05(-0.08%) |
Sep 18, 2023 | 62.48 | 64.21 | 62.32 | 63.61 | 2,699,286 | +1.28(+2.05%) |
Sep 15, 2023 | 61.60 | 63.09 | 61.37 | 62.33 | 5,207,065 | +0.75(+1.22%) |
Sep 14, 2023 | 61.33 | 62.03 | 60.76 | 61.58 | 3,702,194 | +0.97(+1.60%) |
Sep 13, 2023 | 59.97 | 60.85 | 59.71 | 60.61 | 4,045,617 | +0.71(+1.19%) |
Sep 12, 2023 | 59.10 | 60.38 | 59.05 | 59.90 | 11,549,187 | -1.89(-3.06%) |
Sep 11, 2023 | 62.51 | 62.82 | 61.61 | 61.79 | 535,331 | -0.04(-0.06%) |
Sep 08, 2023 | 62.76 | 63.09 | 61.68 | 61.83 | 1,267,060 | -0.22(-0.35%) |
Sep 07, 2023 | 61.71 | 63.20 | 61.71 | 62.05 | 1,111,030 | -0.14(-0.23%) |
Sep 06, 2023 | 62.86 | 63.48 | 61.40 | 62.19 | 1,599,994 | +1.83(+3.03%) |
Sep 05, 2023 | 61.20 | 61.25 | 60.19 | 60.36 | 952,482 | -1.16(-1.89%) |
Sep 01, 2023 | 62.04 | 62.34 | 61.07 | 61.52 | 915,146 | +0.00(+0.00%) |
Aug 31, 2023 | 60.81 | 61.72 | 60.48 | 61.52 | 2,901,132 | +1.29(+2.14%) |
Aug 30, 2023 | 60.88 | 61.25 | 60.23 | 60.23 | 687,450 | -0.84(-1.38%) |
Aug 29, 2023 | 61.44 | 61.58 | 60.66 | 61.07 | 1,039,673 | -0.28(-0.46%) |
Aug 28, 2023 | 60.59 | 62.04 | 60.49 | 61.35 | 550,931 | +0.76(+1.25%) |
Aug 25, 2023 | 61.03 | 61.07 | 59.85 | 60.59 | 620,329 | -0.24(-0.39%) |
Aug 24, 2023 | 61.43 | 62.22 | 60.83 | 60.83 | 792,194 | -0.98(-1.59%) |
Aug 23, 2023 | 61.56 | 62.13 | 61.26 | 61.81 | 567,346 | +0.35(+0.57%) |
Aug 22, 2023 | 62.23 | 62.29 | 61.28 | 61.46 | 656,224 | -0.35(-0.57%) |
Aug 21, 2023 | 61.61 | 62.00 | 60.92 | 61.81 | 573,890 | +0.52(+0.85%) |
Aug 18, 2023 | 59.98 | 61.34 | 59.73 | 61.29 | 574,840 | +0.66(+1.09%) |
Aug 17, 2023 | 61.56 | 61.98 | 60.62 | 60.63 | 543,931 | -0.87(-1.41%) |
Aug 16, 2023 | 62.06 | 62.53 | 61.46 | 61.50 | 458,932 | -0.45(-0.73%) |
Aug 15, 2023 | 61.85 | 62.82 | 61.85 | 61.95 | 780,517 | -0.47(-0.75%) |
Aug 14, 2023 | 62.05 | 62.90 | 61.74 | 62.42 | 516,728 | -0.21(-0.34%) |
Aug 11, 2023 | 62.71 | 63.16 | 61.95 | 62.63 | 694,119 | -0.49(-0.78%) |
Aug 10, 2023 | 63.42 | 64.20 | 62.94 | 63.12 | 441,943 | +0.19(+0.30%) |
Aug 09, 2023 | 63.91 | 64.26 | 62.87 | 62.93 | 868,276 | -1.07(-1.67%) |
Aug 08, 2023 | 63.66 | 64.58 | 63.51 | 64.00 | 576,760 | -0.77(-1.19%) |
Aug 07, 2023 | 64.10 | 64.92 | 64.10 | 64.77 | 458,440 | +0.70(+1.09%) |
Aug 04, 2023 | 63.09 | 64.78 | 63.03 | 64.07 | 740,324 | +0.98(+1.55%) |
Aug 03, 2023 | 62.85 | 63.68 | 62.52 | 63.09 | 604,787 | -0.25(-0.39%) |
Aug 02, 2023 | 63.96 | 63.96 | 62.99 | 63.34 | 892,964 | -1.52(-2.34%) |
Aug 01, 2023 | 64.92 | 65.21 | 63.56 | 64.86 | 1,151,824 | +1.05(+1.65%) |
Jul 31, 2023 | 67.00 | 69.50 | 63.17 | 63.81 | 2,670,048 | -2.04(-3.10%) |
Jul 28, 2023 | 64.50 | 66.39 | 63.97 | 65.85 | 1,467,050 | +2.00(+3.13%) |
Jul 27, 2023 | 64.50 | 65.10 | 63.73 | 63.85 | 949,148 | -0.63(-0.98%) |
Jul 26, 2023 | 64.32 | 64.89 | 63.95 | 64.48 | 1,188,226 | +0.38(+0.59%) |
Jul 25, 2023 | 64.53 | 65.25 | 63.25 | 64.10 | 2,111,675 | -0.90(-1.38%) |
Jul 24, 2023 | 65.08 | 65.59 | 64.59 | 65.00 | 805,913 | -0.46(-0.70%) |
Jul 21, 2023 | 66.57 | 66.89 | 65.15 | 65.46 | 780,110 | -0.53(-0.80%) |
Jul 20, 2023 | 66.40 | 66.71 | 65.46 | 65.99 | 1,026,593 | +0.04(+0.06%) |
Jul 19, 2023 | 66.47 | 66.82 | 65.88 | 65.95 | 968,711 | -0.61(-0.92%) |
Jul 18, 2023 | 64.79 | 67.14 | 64.79 | 66.56 | 1,484,089 | +1.73(+2.67%) |
Jul 17, 2023 | 63.78 | 65.15 | 63.78 | 64.83 | 738,989 | +0.76(+1.19%) |
Jul 14, 2023 | 65.28 | 65.28 | 63.92 | 64.07 | 936,440 | -1.09(-1.67%) |
Jul 13, 2023 | 65.65 | 65.78 | 65.06 | 65.16 | 850,461 | -0.23(-0.35%) |
Jul 12, 2023 | 65.34 | 65.47 | 64.59 | 65.39 | 742,036 | +0.99(+1.54%) |
Jul 11, 2023 | 63.62 | 64.60 | 63.50 | 64.40 | 735,021 | +0.84(+1.32%) |
Jul 10, 2023 | 62.34 | 63.60 | 62.19 | 63.56 | 504,185 | +0.82(+1.31%) |
Jul 07, 2023 | 62.29 | 63.38 | 62.29 | 62.74 | 676,507 | +0.67(+1.08%) |
Jul 06, 2023 | 62.66 | 63.54 | 61.88 | 62.07 | 945,782 | -1.48(-2.33%) |
Jul 05, 2023 | 63.31 | 63.76 | 62.91 | 63.55 | 554,161 | -0.14(-0.22%) |
Jul 03, 2023 | 63.43 | 64.02 | 63.10 | 63.69 | 290,749 | +0.17(+0.27%) |
Jun 30, 2023 | 62.90 | 63.75 | 62.15 | 63.52 | 1,527,565 | +1.27(+2.04%) |
Jun 29, 2023 | 61.83 | 62.73 | 61.77 | 62.25 | 1,243,190 | +0.19(+0.31%) |
Jun 28, 2023 | 62.30 | 62.69 | 61.88 | 62.06 | 880,544 | -0.32(-0.51%) |
Jun 27, 2023 | 61.36 | 62.55 | 61.36 | 62.38 | 1,139,178 | +1.50(+2.46%) |
Jun 26, 2023 | 60.60 | 61.44 | 60.35 | 60.88 | 797,020 | +0.28(+0.46%) |
Jun 23, 2023 | 60.66 | 61.00 | 60.05 | 60.60 | 766,244 | -1.11(-1.80%) |
Jun 22, 2023 | 60.73 | 62.02 | 60.49 | 61.71 | 1,066,013 | +0.68(+1.11%) |
Jun 21, 2023 | 61.10 | 61.72 | 60.83 | 61.03 | 948,674 | +0.06(+0.10%) |
Jun 20, 2023 | 60.05 | 61.25 | 59.11 | 60.97 | 988,892 | -0.23(-0.38%) |
Jun 16, 2023 | 62.07 | 62.19 | 61.03 | 61.20 | 1,192,510 | -0.41(-0.67%) |
Jun 15, 2023 | 60.66 | 61.67 | 60.25 | 61.61 | 618,786 | +6.58(+11.96%) |
May 08, 2023 | 55.84 | 56.09 | 54.27 | 55.03 | 952,114 | -0.44(-0.79%) |
May 05, 2023 | 54.80 | 55.89 | 54.56 | 55.47 | 767,477 | +1.41(+2.61%) |
May 04, 2023 | 54.90 | 55.11 | 53.42 | 54.06 | 1,296,747 | -1.47(-2.65%) |
May 03, 2023 | 56.83 | 57.10 | 55.29 | 55.53 | 1,105,394 | -0.82(-1.46%) |
May 02, 2023 | 57.00 | 57.98 | 54.95 | 56.35 | 1,531,359 | -0.35(-0.62%) |
May 01, 2023 | 56.33 | 57.36 | 56.31 | 56.70 | 1,025,766 | +0.34(+0.60%) |
Apr 28, 2023 | 55.27 | 56.68 | 55.03 | 56.36 | 796,993 | +1.00(+1.81%) |
Apr 27, 2023 | 55.80 | 55.80 | 54.47 | 55.36 | 1,299,721 | +1.21(+2.23%) |
Apr 26, 2023 | 54.34 | 55.25 | 54.12 | 54.15 | 718,344 | +0.13(+0.24%) |
Apr 25, 2023 | 54.74 | 55.12 | 53.84 | 54.02 | 662,547 | -1.37(-2.47%) |
Apr 24, 2023 | 55.88 | 56.40 | 55.19 | 55.39 | 594,659 | -0.43(-0.77%) |
Apr 21, 2023 | 55.22 | 55.92 | 54.76 | 55.82 | 977,703 | +0.55(+1.00%) |
Apr 20, 2023 | 55.72 | 55.87 | 54.97 | 55.27 | 537,234 | -0.54(-0.97%) |
Apr 19, 2023 | 55.62 | 55.99 | 55.17 | 55.81 | 549,740 | -0.50(-0.89%) |
Apr 18, 2023 | 56.58 | 56.79 | 55.95 | 56.31 | 597,798 | +0.10(+0.18%) |
Apr 17, 2023 | 55.42 | 56.44 | 55.24 | 56.21 | 552,195 | +0.81(+1.46%) |
Apr 14, 2023 | 55.85 | 56.56 | 55.20 | 55.40 | 883,236 | -0.37(-0.66%) |
Apr 13, 2023 | 55.70 | 56.25 | 55.01 | 55.77 | 886,705 | +0.27(+0.49%) |
Apr 12, 2023 | 55.15 | 55.92 | 54.20 | 55.50 | 1,690,642 | +1.53(+2.83%) |
Apr 11, 2023 | 55.26 | 55.41 | 53.92 | 53.97 | 869,761 | -0.93(-1.69%) |
Apr 10, 2023 | 54.43 | 55.33 | 54.28 | 54.90 | 539,778 | +0.25(+0.46%) |
Apr 06, 2023 | 54.17 | 55.18 | 53.72 | 54.65 | 1,335,247 | +0.62(+1.15%) |
Apr 05, 2023 | 54.94 | 55.25 | 53.56 | 54.03 | 1,511,985 | -1.36(-2.46%) |
Apr 04, 2023 | 56.56 | 56.62 | 55.10 | 55.39 | 1,332,175 | -0.85(-1.51%) |