Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 59.95 | 60.39 | 60.28 | 60.34 | 2,363,553 | +0.42(+0.70%) |
Mar 27, 2024 | 58.63 | 59.96 | 58.61 | 59.92 | 3,561,399 | +1.67(+2.87%) |
Mar 26, 2024 | 58.63 | 58.84 | 58.10 | 58.25 | 2,277,477 | -0.36(-0.61%) |
Mar 25, 2024 | 59.08 | 59.26 | 58.35 | 58.61 | 1,845,947 | -0.36(-0.61%) |
Mar 22, 2024 | 59.33 | 59.35 | 58.83 | 58.97 | 2,726,724 | +0.08(+0.14%) |
Mar 21, 2024 | 58.55 | 59.26 | 58.40 | 58.89 | 3,123,129 | +0.36(+0.62%) |
Mar 20, 2024 | 58.30 | 58.98 | 58.10 | 58.53 | 2,252,370 | +0.12(+0.21%) |
Mar 19, 2024 | 58.49 | 58.92 | 58.08 | 58.41 | 2,297,659 | +0.11(+0.19%) |
Mar 18, 2024 | 57.80 | 58.51 | 57.75 | 58.30 | 3,269,101 | +0.48(+0.83%) |
Mar 15, 2024 | 57.92 | 58.60 | 57.78 | 57.82 | 4,804,003 | -0.47(-0.81%) |
Mar 14, 2024 | 58.42 | 58.74 | 57.74 | 58.29 | 3,048,458 | -0.51(-0.87%) |
Mar 13, 2024 | 59.68 | 59.98 | 58.70 | 58.80 | 3,042,771 | -0.62(-1.04%) |
Mar 12, 2024 | 60.06 | 60.34 | 59.18 | 59.42 | 2,015,462 | -1.05(-1.74%) |
Mar 11, 2024 | 60.31 | 60.79 | 59.81 | 60.47 | 1,596,097 | +0.21(+0.35%) |
Mar 08, 2024 | 60.33 | 60.49 | 59.74 | 60.26 | 1,959,683 | +0.18(+0.30%) |
Mar 07, 2024 | 60.75 | 60.87 | 59.88 | 60.08 | 2,298,063 | -0.22(-0.36%) |
Mar 06, 2024 | 59.75 | 60.54 | 59.51 | 60.30 | 2,809,834 | +1.00(+1.69%) |
Mar 05, 2024 | 59.27 | 60.24 | 59.01 | 59.30 | 3,849,025 | +0.33(+0.56%) |
Mar 04, 2024 | 57.69 | 59.01 | 57.69 | 58.97 | 2,857,830 | +0.83(+1.43%) |
Mar 01, 2024 | 57.37 | 58.20 | 56.75 | 58.14 | 4,294,064 | +0.77(+1.34%) |
Feb 29, 2024 | 57.31 | 57.79 | 57.09 | 57.37 | 3,951,255 | +0.35(+0.61%) |
Feb 28, 2024 | 57.29 | 57.71 | 56.95 | 57.02 | 2,614,233 | -0.31(-0.54%) |
Feb 27, 2024 | 56.91 | 57.38 | 56.54 | 57.33 | 1,849,477 | +0.73(+1.29%) |
Feb 26, 2024 | 57.44 | 57.44 | 56.31 | 56.60 | 2,207,254 | -1.10(-1.91%) |
Feb 23, 2024 | 57.30 | 57.96 | 57.09 | 57.70 | 2,084,759 | +0.56(+0.98%) |
Feb 22, 2024 | 57.13 | 57.34 | 56.69 | 57.14 | 1,762,437 | -0.59(-1.02%) |
Feb 21, 2024 | 57.31 | 57.82 | 56.94 | 57.73 | 2,883,917 | +0.70(+1.23%) |
Feb 20, 2024 | 57.36 | 58.01 | 56.92 | 57.03 | 3,478,782 | -0.24(-0.42%) |
Feb 16, 2024 | 57.00 | 57.50 | 56.73 | 57.27 | 2,081,473 | +0.05(+0.09%) |
Feb 15, 2024 | 56.69 | 57.52 | 56.69 | 57.22 | 1,900,399 | +0.80(+1.42%) |
Feb 14, 2024 | 56.13 | 56.58 | 55.82 | 56.42 | 1,833,923 | +0.28(+0.50%) |
Feb 13, 2024 | 56.76 | 56.92 | 55.10 | 56.14 | 2,487,267 | -0.81(-1.42%) |
Feb 12, 2024 | 56.17 | 56.97 | 56.01 | 56.95 | 1,706,315 | +0.87(+1.55%) |
Feb 09, 2024 | 55.73 | 56.11 | 55.60 | 56.08 | 1,604,884 | -0.19(-0.34%) |
Feb 08, 2024 | 56.16 | 56.34 | 55.71 | 56.27 | 2,184,575 | -0.14(-0.25%) |
Feb 07, 2024 | 56.75 | 56.77 | 56.23 | 56.41 | 1,907,704 | -0.06(-0.11%) |
Feb 06, 2024 | 56.34 | 56.78 | 56.27 | 56.47 | 2,505,591 | -0.11(-0.19%) |
Feb 05, 2024 | 57.04 | 57.15 | 56.48 | 56.58 | 2,341,743 | -1.19(-2.06%) |
Feb 02, 2024 | 58.72 | 58.79 | 57.34 | 57.77 | 3,221,124 | -1.07(-1.82%) |
Feb 01, 2024 | 57.25 | 58.95 | 56.72 | 58.84 | 4,086,334 | +1.68(+2.94%) |
Jan 31, 2024 | 57.89 | 58.09 | 56.95 | 57.16 | 2,891,700 | -0.12(-0.21%) |
Jan 30, 2024 | 57.04 | 57.60 | 56.59 | 57.28 | 1,916,119 | +0.15(+0.26%) |
Jan 29, 2024 | 56.36 | 57.23 | 56.03 | 57.13 | 1,546,644 | +0.74(+1.31%) |
Jan 26, 2024 | 56.66 | 56.78 | 56.22 | 56.39 | 1,865,832 | -0.07(-0.12%) |
Jan 25, 2024 | 56.20 | 56.52 | 55.71 | 56.46 | 2,436,201 | +0.85(+1.53%) |
Jan 24, 2024 | 57.22 | 57.25 | 55.52 | 55.61 | 2,136,141 | -1.20(-2.11%) |
Jan 23, 2024 | 56.58 | 56.94 | 56.37 | 56.81 | 2,353,463 | +0.22(+0.39%) |
Jan 22, 2024 | 56.46 | 57.02 | 56.24 | 56.59 | 3,195,841 | +0.15(+0.27%) |
Jan 19, 2024 | 56.54 | 56.58 | 55.96 | 56.44 | 1,950,853 | +0.10(+0.18%) |
Jan 18, 2024 | 56.83 | 56.84 | 56.14 | 56.34 | 3,001,087 | -0.84(-1.47%) |
Jan 17, 2024 | 57.77 | 58.50 | 56.85 | 57.18 | 2,353,064 | -0.89(-1.53%) |
Jan 16, 2024 | 58.23 | 58.63 | 57.81 | 58.07 | 2,759,450 | -0.03(-0.05%) |
Jan 12, 2024 | 58.13 | 58.38 | 57.88 | 58.10 | 2,787,424 | +0.42(+0.73%) |
Jan 11, 2024 | 59.25 | 59.29 | 57.40 | 57.68 | 2,718,372 | -1.82(-3.06%) |
Jan 10, 2024 | 59.22 | 59.83 | 59.20 | 59.50 | 1,412,915 | +0.13(+0.22%) |
Jan 09, 2024 | 59.31 | 59.53 | 58.95 | 59.37 | 1,217,519 | -0.20(-0.34%) |
Jan 08, 2024 | 59.08 | 59.60 | 58.91 | 59.57 | 1,959,830 | +0.23(+0.39%) |
Jan 05, 2024 | 59.27 | 59.80 | 59.02 | 59.34 | 1,675,097 | -0.04(-0.07%) |
Jan 04, 2024 | 59.35 | 59.90 | 59.04 | 59.38 | 1,829,593 | +0.09(+0.15%) |
Jan 03, 2024 | 59.31 | 59.48 | 58.89 | 59.29 | 1,908,004 | +0.08(+0.14%) |
Jan 02, 2024 | 57.84 | 59.29 | 57.78 | 59.21 | 2,188,051 | +1.14(+1.96%) |
Dec 29, 2023 | 57.93 | 58.28 | 57.75 | 58.07 | 1,538,869 | +0.07(+0.12%) |
Dec 28, 2023 | 57.20 | 58.02 | 57.20 | 58.00 | 2,828,526 | +0.54(+0.94%) |
Dec 27, 2023 | 57.28 | 57.57 | 57.03 | 57.46 | 1,848,409 | -0.04(-0.07%) |
Dec 26, 2023 | 57.20 | 57.68 | 57.08 | 57.50 | 1,067,194 | +0.27(+0.47%) |
Dec 22, 2023 | 57.23 | 57.84 | 57.08 | 57.23 | 1,602,203 | +0.32(+0.56%) |
Dec 21, 2023 | 57.06 | 57.52 | 56.54 | 56.91 | 2,022,825 | -0.19(-0.33%) |
Dec 20, 2023 | 57.88 | 58.02 | 57.06 | 57.10 | 2,005,224 | -0.94(-1.62%) |
Dec 19, 2023 | 58.25 | 58.27 | 57.75 | 58.04 | 2,055,557 | -0.06(-0.10%) |
Dec 18, 2023 | 58.34 | 58.47 | 57.87 | 58.10 | 3,406,652 | +0.12(+0.21%) |
Dec 15, 2023 | 58.27 | 58.56 | 57.49 | 57.98 | 4,149,255 | -0.98(-1.66%) |
Dec 14, 2023 | 60.30 | 60.36 | 58.74 | 58.96 | 3,043,747 | -0.95(-1.59%) |
Dec 13, 2023 | 58.04 | 59.91 | 57.50 | 59.91 | 2,646,313 | +1.94(+3.35%) |
Dec 12, 2023 | 58.21 | 58.21 | 57.51 | 57.97 | 2,640,640 | -0.11(-0.19%) |
Dec 11, 2023 | 57.95 | 58.40 | 57.66 | 58.08 | 2,559,107 | -0.07(-0.12%) |
Dec 08, 2023 | 57.87 | 58.27 | 57.41 | 58.15 | 2,281,686 | +0.21(+0.36%) |
Dec 07, 2023 | 57.85 | 58.17 | 57.37 | 57.94 | 2,082,376 | +0.11(+0.19%) |
Dec 06, 2023 | 57.49 | 57.98 | 57.34 | 57.83 | 2,280,914 | +0.50(+0.87%) |
Dec 05, 2023 | 58.43 | 58.43 | 57.22 | 57.33 | 2,511,467 | -1.00(-1.71%) |
Dec 04, 2023 | 58.02 | 58.73 | 57.84 | 58.33 | 1,843,689 | -0.07(-0.12%) |
Dec 01, 2023 | 56.71 | 58.42 | 56.62 | 58.40 | 3,880,113 | +1.64(+2.89%) |
Nov 30, 2023 | 56.87 | 57.00 | 56.22 | 56.76 | 3,234,670 | +0.01(+0.02%) |
Nov 29, 2023 | 57.53 | 57.85 | 56.66 | 56.75 | 2,296,950 | -0.69(-1.20%) |
Nov 28, 2023 | 57.30 | 58.12 | 57.18 | 57.44 | 2,457,960 | +0.11(+0.19%) |
Nov 27, 2023 | 57.57 | 57.57 | 57.02 | 57.33 | 2,950,264 | -0.26(-0.45%) |
Nov 24, 2023 | 57.29 | 57.59 | 56.96 | 57.59 | 858,234 | +0.52(+0.91%) |
Nov 22, 2023 | 57.02 | 57.22 | 56.62 | 57.07 | 2,233,639 | +0.24(+0.42%) |
Nov 21, 2023 | 57.26 | 57.31 | 56.46 | 56.83 | 2,274,149 | -0.31(-0.54%) |
Nov 20, 2023 | 57.21 | 57.25 | 56.35 | 57.14 | 1,958,318 | -0.26(-0.45%) |
Nov 17, 2023 | 57.87 | 57.87 | 57.14 | 57.40 | 2,110,660 | -0.10(-0.17%) |
Nov 16, 2023 | 57.65 | 57.90 | 57.11 | 57.50 | 3,112,638 | +0.42(+0.74%) |
Nov 15, 2023 | 57.10 | 58.01 | 56.88 | 57.08 | 2,037,984 | -0.17(-0.30%) |
Nov 14, 2023 | 56.58 | 57.28 | 56.38 | 57.25 | 2,470,337 | +1.94(+3.51%) |
Nov 13, 2023 | 55.54 | 55.67 | 54.99 | 55.31 | 3,264,982 | -0.29(-0.52%) |
Nov 10, 2023 | 55.11 | 55.90 | 54.97 | 55.60 | 2,755,622 | +0.86(+1.57%) |
Nov 09, 2023 | 55.41 | 55.78 | 54.70 | 54.74 | 2,691,145 | -0.66(-1.19%) |
Nov 08, 2023 | 55.05 | 55.47 | 54.27 | 55.40 | 4,098,115 | +0.14(+0.25%) |
Nov 07, 2023 | 55.06 | 55.28 | 54.52 | 55.26 | 3,038,586 | +0.19(+0.35%) |
Nov 06, 2023 | 55.70 | 55.98 | 55.04 | 55.07 | 2,378,295 | -0.67(-1.20%) |
Nov 03, 2023 | 56.39 | 56.44 | 55.71 | 55.74 | 2,426,906 | +0.23(+0.41%) |
Nov 02, 2023 | 54.16 | 55.90 | 54.13 | 55.51 | 2,053,602 | +1.27(+2.34%) |
Nov 01, 2023 | 53.97 | 54.57 | 53.31 | 54.24 | 2,503,482 | +0.39(+0.72%) |
Oct 31, 2023 | 53.86 | 54.02 | 53.16 | 53.86 | 2,605,505 | +0.25(+0.46%) |
Oct 30, 2023 | 53.80 | 54.36 | 53.05 | 53.61 | 2,859,157 | -0.18(-0.33%) |
Oct 27, 2023 | 54.55 | 54.80 | 53.73 | 53.79 | 3,034,211 | -0.90(-1.65%) |
Oct 26, 2023 | 53.97 | 55.23 | 53.56 | 54.69 | 5,284,141 | +0.72(+1.34%) |
Oct 25, 2023 | 52.95 | 54.02 | 52.90 | 53.97 | 4,691,234 | +0.80(+1.51%) |
Oct 24, 2023 | 52.67 | 53.28 | 52.52 | 53.16 | 4,007,634 | +1.02(+1.96%) |
Oct 23, 2023 | 51.88 | 52.86 | 51.66 | 52.14 | 2,821,132 | -0.30(-0.57%) |
Oct 20, 2023 | 53.16 | 53.33 | 52.30 | 52.44 | 4,053,575 | -0.59(-1.12%) |
Oct 19, 2023 | 53.34 | 53.76 | 53.00 | 53.03 | 1,816,820 | -0.44(-0.82%) |
Oct 18, 2023 | 53.81 | 53.86 | 53.02 | 53.47 | 2,772,673 | -0.34(-0.63%) |
Oct 17, 2023 | 53.54 | 54.04 | 53.43 | 53.81 | 1,550,582 | +0.00(+0.00%) |
Oct 16, 2023 | 53.56 | 54.09 | 53.09 | 53.81 | 2,399,302 | +0.27(+0.50%) |
Oct 13, 2023 | 53.28 | 53.59 | 52.92 | 53.54 | 1,934,054 | +0.55(+1.05%) |
Oct 12, 2023 | 53.54 | 53.91 | 52.77 | 52.98 | 2,643,292 | -0.71(-1.33%) |
Oct 11, 2023 | 53.29 | 53.81 | 52.75 | 53.70 | 2,129,146 | +0.63(+1.20%) |
Oct 10, 2023 | 52.97 | 53.38 | 52.69 | 53.06 | 3,068,787 | +0.19(+0.36%) |
Oct 09, 2023 | 52.55 | 52.97 | 52.10 | 52.87 | 2,452,281 | +0.31(+0.58%) |
Oct 06, 2023 | 50.62 | 52.67 | 50.25 | 52.57 | 4,414,156 | +1.22(+2.37%) |
Oct 05, 2023 | 52.17 | 52.38 | 51.23 | 51.35 | 4,926,569 | -0.47(-0.90%) |
Oct 04, 2023 | 51.63 | 51.95 | 50.67 | 51.81 | 2,830,608 | +0.41(+0.79%) |
Oct 03, 2023 | 49.68 | 51.59 | 49.43 | 51.41 | 4,398,681 | +1.29(+2.57%) |
Oct 02, 2023 | 52.39 | 52.39 | 49.68 | 50.12 | 4,122,454 | -2.52(-4.78%) |
Sep 29, 2023 | 52.75 | 53.18 | 52.34 | 52.64 | 2,839,195 | +0.41(+0.78%) |
Sep 28, 2023 | 53.18 | 53.22 | 52.11 | 52.23 | 2,494,016 | -0.64(-1.22%) |
Sep 27, 2023 | 53.40 | 53.80 | 52.76 | 52.87 | 2,261,616 | -0.64(-1.20%) |
Sep 26, 2023 | 54.99 | 55.41 | 53.42 | 53.52 | 2,202,418 | -1.92(-3.47%) |
Sep 25, 2023 | 55.53 | 55.64 | 54.93 | 55.44 | 1,710,345 | -0.43(-0.76%) |
Sep 22, 2023 | 55.74 | 56.15 | 55.53 | 55.87 | 2,604,036 | -0.14(-0.25%) |
Sep 21, 2023 | 56.30 | 56.51 | 55.67 | 56.01 | 2,694,036 | -0.33(-0.58%) |
Sep 20, 2023 | 56.56 | 57.12 | 56.03 | 56.33 | 4,104,518 | +0.03(+0.05%) |
Sep 19, 2023 | 56.49 | 56.79 | 56.23 | 56.30 | 3,277,756 | -0.20(-0.35%) |
Sep 18, 2023 | 56.72 | 56.93 | 56.29 | 56.50 | 2,574,012 | -0.20(-0.35%) |
Sep 15, 2023 | 56.68 | 57.10 | 56.40 | 56.70 | 3,505,377 | -0.04(-0.07%) |
Sep 14, 2023 | 56.68 | 56.92 | 56.42 | 56.74 | 2,032,502 | +0.47(+0.83%) |
Sep 13, 2023 | 55.45 | 56.51 | 55.45 | 56.27 | 1,365,049 | +0.74(+1.34%) |
Sep 12, 2023 | 55.70 | 55.77 | 55.33 | 55.53 | 1,533,687 | -0.11(-0.20%) |
Sep 11, 2023 | 55.23 | 55.95 | 55.18 | 55.64 | 1,584,626 | +0.17(+0.30%) |
Sep 08, 2023 | 55.40 | 55.77 | 55.10 | 55.47 | 1,967,768 | +0.23(+0.41%) |
Sep 07, 2023 | 54.93 | 55.65 | 54.82 | 55.24 | 2,380,779 | +0.80(+1.47%) |
Sep 06, 2023 | 54.40 | 54.59 | 54.02 | 54.44 | 1,897,457 | +0.09(+0.16%) |
Sep 05, 2023 | 54.69 | 54.99 | 53.82 | 54.35 | 2,496,353 | -0.55(-0.99%) |
Sep 01, 2023 | 56.05 | 56.05 | 54.34 | 54.90 | 2,439,497 | -0.79(-1.42%) |
Aug 31, 2023 | 56.42 | 56.60 | 55.50 | 55.69 | 2,006,483 | -0.54(-0.95%) |
Aug 30, 2023 | 56.31 | 56.64 | 55.89 | 56.22 | 1,083,936 | -0.18(-0.32%) |
Aug 29, 2023 | 56.38 | 56.73 | 56.11 | 56.40 | 1,528,346 | +0.10(+0.18%) |
Aug 28, 2023 | 56.67 | 57.06 | 56.12 | 56.30 | 1,358,017 | -0.30(-0.53%) |
Aug 25, 2023 | 56.52 | 57.13 | 56.25 | 56.60 | 1,475,677 | +0.37(+0.65%) |
Aug 24, 2023 | 56.24 | 57.21 | 56.12 | 56.23 | 1,032,811 | -0.14(-0.25%) |
Aug 23, 2023 | 56.49 | 56.49 | 55.90 | 56.37 | 1,357,488 | +0.24(+0.42%) |
Aug 22, 2023 | 55.80 | 56.32 | 55.61 | 56.14 | 1,247,034 | +0.28(+0.50%) |
Aug 21, 2023 | 56.20 | 56.42 | 55.47 | 55.86 | 901,316 | -0.56(-1.00%) |
Aug 18, 2023 | 55.85 | 56.60 | 55.85 | 56.42 | 1,307,906 | +0.52(+0.92%) |
Aug 17, 2023 | 56.01 | 56.66 | 55.91 | 55.91 | 1,349,641 | -0.17(-0.30%) |
Aug 16, 2023 | 55.61 | 56.25 | 55.50 | 56.08 | 1,887,654 | +0.66(+1.20%) |
Aug 15, 2023 | 56.03 | 56.20 | 55.39 | 55.41 | 1,609,687 | -1.07(-1.90%) |
Aug 14, 2023 | 57.23 | 57.23 | 56.19 | 56.48 | 1,238,119 | -0.76(-1.33%) |
Aug 11, 2023 | 57.07 | 57.34 | 56.74 | 57.25 | 1,137,946 | +0.35(+0.61%) |
Aug 10, 2023 | 57.20 | 57.69 | 56.65 | 56.90 | 1,111,514 | -0.19(-0.33%) |
Aug 09, 2023 | 57.15 | 57.79 | 56.90 | 57.09 | 1,417,981 | -0.29(-0.50%) |
Aug 08, 2023 | 57.21 | 57.47 | 56.62 | 57.37 | 1,358,377 | +0.35(+0.61%) |
Aug 07, 2023 | 57.42 | 57.62 | 57.01 | 57.03 | 1,509,852 | -0.19(-0.33%) |
Aug 04, 2023 | 58.17 | 58.62 | 56.95 | 57.22 | 1,329,517 | -0.61(-1.06%) |
Aug 03, 2023 | 59.11 | 59.23 | 57.59 | 57.83 | 1,826,664 | -1.43(-2.41%) |
Aug 02, 2023 | 59.30 | 59.63 | 59.04 | 59.26 | 1,984,313 | -0.15(-0.25%) |
Aug 01, 2023 | 60.04 | 60.29 | 59.32 | 59.41 | 1,966,457 | -0.63(-1.05%) |
Jul 31, 2023 | 60.37 | 60.60 | 59.71 | 60.04 | 1,631,314 | +0.05(+0.08%) |
Jul 28, 2023 | 61.18 | 61.18 | 59.67 | 59.99 | 2,384,576 | -0.57(-0.94%) |
Jul 27, 2023 | 62.21 | 62.32 | 60.47 | 60.56 | 3,501,059 | -1.79(-2.87%) |
Jul 26, 2023 | 61.86 | 62.68 | 61.86 | 62.35 | 2,184,842 | +0.35(+0.57%) |
Jul 25, 2023 | 61.58 | 62.18 | 61.45 | 61.99 | 1,489,388 | +0.38(+0.62%) |
Jul 24, 2023 | 61.98 | 62.34 | 61.58 | 61.61 | 1,612,004 | -0.22(-0.35%) |
Jul 21, 2023 | 60.83 | 61.95 | 60.75 | 61.83 | 1,688,646 | +1.15(+1.90%) |
Jul 20, 2023 | 59.67 | 60.75 | 59.20 | 60.68 | 1,409,577 | +1.19(+2.00%) |
Jul 19, 2023 | 58.57 | 59.68 | 58.53 | 59.49 | 1,788,326 | +1.14(+1.95%) |
Jul 18, 2023 | 58.98 | 59.45 | 57.87 | 58.35 | 2,119,814 | -0.64(-1.08%) |
Jul 17, 2023 | 59.76 | 59.92 | 58.96 | 58.98 | 1,321,448 | -0.93(-1.56%) |
Jul 14, 2023 | 59.56 | 60.03 | 59.27 | 59.92 | 1,534,692 | +0.12(+0.20%) |
Jul 13, 2023 | 59.61 | 59.84 | 59.42 | 59.80 | 1,480,742 | +0.01(+0.02%) |
Jul 12, 2023 | 58.95 | 59.96 | 58.81 | 59.79 | 1,708,233 | +1.09(+1.86%) |
Jul 11, 2023 | 57.96 | 58.70 | 57.64 | 58.70 | 1,447,895 | +0.85(+1.46%) |
Jul 10, 2023 | 58.06 | 58.26 | 57.13 | 57.85 | 1,829,403 | -0.44(-0.76%) |
Jul 07, 2023 | 58.54 | 58.88 | 58.24 | 58.30 | 1,519,195 | -0.72(-1.22%) |
Jul 06, 2023 | 58.82 | 59.19 | 58.20 | 59.01 | 2,038,839 | -0.19(-0.32%) |
Jul 05, 2023 | 58.62 | 59.75 | 58.35 | 59.20 | 2,359,862 | +0.41(+0.70%) |
Jul 03, 2023 | 57.43 | 58.83 | 57.43 | 58.79 | 1,137,221 | +1.03(+1.79%) |
Jun 30, 2023 | 57.54 | 58.05 | 57.37 | 57.76 | 2,913,362 | +0.33(+0.58%) |
Jun 29, 2023 | 56.88 | 57.82 | 56.74 | 57.42 | 1,525,935 | -0.05(-0.09%) |
Jun 28, 2023 | 58.63 | 58.67 | 57.33 | 57.47 | 1,265,262 | -1.16(-1.98%) |
Jun 27, 2023 | 58.65 | 59.12 | 58.53 | 58.63 | 1,512,841 | +0.05(+0.08%) |
Jun 26, 2023 | 57.89 | 58.66 | 57.53 | 58.58 | 1,421,839 | +0.98(+1.71%) |
Jun 23, 2023 | 58.87 | 58.99 | 57.50 | 57.60 | 2,454,298 | -1.00(-1.71%) |
Jun 22, 2023 | 59.58 | 59.73 | 58.43 | 58.60 | 1,326,065 | -0.73(-1.23%) |
Jun 21, 2023 | 58.80 | 59.48 | 58.16 | 59.33 | 1,670,152 | +0.22(+0.37%) |
Jun 20, 2023 | 59.55 | 59.89 | 59.04 | 59.11 | 1,766,744 | -0.60(-1.00%) |
Jun 16, 2023 | 60.18 | 60.55 | 59.60 | 59.71 | 2,691,611 | -0.28(-0.46%) |
Jun 15, 2023 | 59.72 | 60.18 | 59.47 | 59.99 | 1,869,650 | -0.17(-0.28%) |
May 08, 2023 | 60.61 | 60.90 | 59.99 | 60.15 | 2,128,096 | -0.78(-1.27%) |
May 05, 2023 | 60.13 | 60.98 | 59.61 | 60.93 | 1,639,278 | +0.68(+1.13%) |
May 04, 2023 | 59.85 | 60.46 | 59.28 | 60.25 | 2,038,358 | +0.58(+0.97%) |
May 03, 2023 | 60.25 | 60.77 | 59.54 | 59.68 | 3,913,708 | -0.29(-0.49%) |
May 02, 2023 | 60.12 | 60.18 | 59.28 | 59.97 | 6,464,401 | -0.15(-0.24%) |
May 01, 2023 | 60.49 | 61.29 | 59.96 | 60.11 | 5,995,279 | -0.60(-1.00%) |
Apr 28, 2023 | 61.08 | 61.32 | 60.35 | 60.72 | 2,438,220 | -0.23(-0.38%) |
Apr 27, 2023 | 60.59 | 61.45 | 60.25 | 60.95 | 2,978,059 | +0.76(+1.26%) |
Apr 26, 2023 | 60.50 | 61.03 | 59.93 | 60.19 | 2,361,396 | -0.89(-1.45%) |
Apr 25, 2023 | 60.79 | 61.47 | 60.73 | 61.08 | 1,989,179 | +0.36(+0.59%) |
Apr 24, 2023 | 60.16 | 60.83 | 59.86 | 60.72 | 1,314,920 | +0.61(+1.02%) |
Apr 21, 2023 | 60.32 | 60.47 | 59.61 | 60.10 | 1,242,191 | +0.26(+0.44%) |
Apr 20, 2023 | 60.30 | 60.32 | 59.55 | 59.84 | 1,363,813 | -0.24(-0.41%) |
Apr 19, 2023 | 59.24 | 60.25 | 59.24 | 60.08 | 1,681,860 | +1.06(+1.80%) |
Apr 18, 2023 | 59.74 | 59.84 | 58.87 | 59.02 | 2,725,166 | -0.80(-1.34%) |
Apr 17, 2023 | 59.59 | 59.88 | 59.08 | 59.82 | 2,590,068 | +0.54(+0.90%) |
Apr 14, 2023 | 59.61 | 59.98 | 59.03 | 59.29 | 1,525,776 | -0.92(-1.52%) |
Apr 13, 2023 | 59.55 | 60.32 | 58.73 | 60.20 | 2,152,100 | +0.28(+0.47%) |
Apr 12, 2023 | 60.23 | 60.50 | 59.83 | 59.92 | 1,769,467 | -0.28(-0.47%) |
Apr 11, 2023 | 60.44 | 60.63 | 60.12 | 60.20 | 2,280,609 | -0.21(-0.36%) |
Apr 10, 2023 | 60.45 | 60.45 | 59.57 | 60.42 | 1,488,922 | -0.35(-0.58%) |
Apr 06, 2023 | 60.92 | 61.36 | 60.15 | 60.77 | 1,902,955 | +0.19(+0.31%) |
Apr 05, 2023 | 59.63 | 60.96 | 59.13 | 60.58 | 4,131,433 | +1.26(+2.12%) |
Apr 04, 2023 | 59.63 | 59.87 | 59.20 | 59.32 | 2,291,446 | -0.20(-0.34%) |