Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 62.29 | 62.54 | 61.56 | 61.82 | 4,668,046 | -0.23(-0.37%) |
Feb 28, 2024 | 61.02 | 62.11 | 60.79 | 62.05 | 3,962,114 | +1.04(+1.71%) |
Feb 27, 2024 | 59.44 | 61.52 | 59.12 | 61.01 | 4,113,644 | +1.92(+3.25%) |
Feb 26, 2024 | 60.01 | 60.01 | 58.74 | 59.09 | 3,204,405 | -1.10(-1.83%) |
Feb 23, 2024 | 60.06 | 60.44 | 59.81 | 60.19 | 2,649,353 | +0.38(+0.63%) |
Feb 22, 2024 | 59.99 | 60.10 | 59.53 | 59.81 | 3,251,310 | -0.76(-1.26%) |
Feb 21, 2024 | 59.96 | 60.59 | 59.64 | 60.57 | 2,751,358 | +1.02(+1.71%) |
Feb 20, 2024 | 59.32 | 60.03 | 59.03 | 59.55 | 2,246,091 | +0.32(+0.54%) |
Feb 16, 2024 | 58.75 | 59.54 | 58.47 | 59.24 | 2,434,065 | +0.19(+0.32%) |
Feb 15, 2024 | 58.52 | 59.31 | 58.41 | 59.05 | 2,664,290 | +0.82(+1.41%) |
Feb 14, 2024 | 58.06 | 58.63 | 57.91 | 58.23 | 2,814,358 | +0.22(+0.38%) |
Feb 13, 2024 | 58.45 | 58.80 | 56.87 | 58.01 | 2,347,318 | -0.77(-1.31%) |
Feb 12, 2024 | 57.87 | 58.82 | 57.67 | 58.78 | 1,993,850 | +0.90(+1.56%) |
Feb 09, 2024 | 57.49 | 58.08 | 57.30 | 57.88 | 1,449,899 | +0.22(+0.38%) |
Feb 08, 2024 | 58.13 | 58.24 | 57.00 | 57.66 | 2,818,953 | -0.80(-1.37%) |
Feb 07, 2024 | 58.58 | 58.72 | 58.01 | 58.46 | 3,773,697 | +0.03(+0.05%) |
Feb 06, 2024 | 57.52 | 58.72 | 57.39 | 58.43 | 3,894,178 | +0.77(+1.34%) |
Feb 05, 2024 | 57.16 | 58.32 | 56.71 | 57.66 | 4,156,695 | +0.00(+0.00%) |
Feb 02, 2024 | 57.95 | 58.17 | 57.08 | 57.66 | 3,272,576 | -0.82(-1.41%) |
Feb 01, 2024 | 57.15 | 58.48 | 56.81 | 58.48 | 2,325,632 | +1.03(+1.79%) |
Jan 31, 2024 | 58.16 | 58.44 | 57.16 | 57.45 | 2,813,169 | -0.26(-0.45%) |
Jan 30, 2024 | 57.35 | 57.97 | 57.07 | 57.71 | 1,923,691 | +0.23(+0.40%) |
Jan 29, 2024 | 57.10 | 57.67 | 56.72 | 57.48 | 2,011,270 | +0.35(+0.61%) |
Jan 26, 2024 | 57.18 | 57.33 | 56.82 | 57.14 | 1,693,694 | +0.20(+0.35%) |
Jan 25, 2024 | 56.82 | 57.06 | 56.38 | 56.94 | 3,108,086 | +0.49(+0.86%) |
Jan 24, 2024 | 57.89 | 57.94 | 56.32 | 56.45 | 2,688,863 | -1.16(-2.01%) |
Jan 23, 2024 | 57.35 | 57.70 | 57.19 | 57.61 | 2,058,832 | +0.12(+0.21%) |
Jan 22, 2024 | 57.67 | 58.26 | 57.44 | 57.49 | 2,306,519 | -0.52(-0.89%) |
Jan 19, 2024 | 58.08 | 58.10 | 57.43 | 58.01 | 2,828,729 | +0.22(+0.38%) |
Jan 18, 2024 | 57.90 | 58.05 | 57.28 | 57.79 | 2,723,471 | -0.48(-0.82%) |
Jan 17, 2024 | 58.45 | 59.22 | 57.79 | 58.27 | 2,502,908 | -0.55(-0.94%) |
Jan 16, 2024 | 59.52 | 59.66 | 58.62 | 58.82 | 2,868,645 | -0.94(-1.58%) |
Jan 12, 2024 | 60.24 | 60.41 | 59.53 | 59.76 | 4,881,452 | +0.01(+0.02%) |
Jan 11, 2024 | 61.20 | 61.23 | 59.33 | 59.75 | 2,660,011 | -1.68(-2.74%) |
Jan 10, 2024 | 61.16 | 61.62 | 60.77 | 61.44 | 1,994,576 | +0.19(+0.31%) |
Jan 09, 2024 | 61.32 | 61.46 | 60.89 | 61.25 | 1,672,764 | -0.36(-0.58%) |
Jan 08, 2024 | 61.20 | 61.73 | 60.89 | 61.61 | 2,029,606 | +0.45(+0.73%) |
Jan 05, 2024 | 61.00 | 61.33 | 60.64 | 61.16 | 2,731,442 | -0.06(-0.10%) |
Jan 04, 2024 | 61.20 | 61.63 | 60.79 | 61.22 | 2,673,888 | -0.02(-0.03%) |
Jan 03, 2024 | 61.04 | 61.27 | 60.62 | 61.24 | 2,857,039 | +0.27(+0.44%) |
Jan 02, 2024 | 60.30 | 61.23 | 60.17 | 60.97 | 2,412,155 | +0.39(+0.64%) |
Dec 29, 2023 | 60.11 | 60.62 | 60.04 | 60.58 | 2,000,432 | +0.18(+0.30%) |
Dec 28, 2023 | 59.89 | 60.52 | 59.89 | 60.41 | 1,337,073 | +0.31(+0.51%) |
Dec 27, 2023 | 60.08 | 60.34 | 59.86 | 60.10 | 1,607,911 | -0.06(-0.10%) |
Dec 26, 2023 | 59.94 | 60.43 | 59.94 | 60.16 | 1,228,708 | +0.07(+0.12%) |
Dec 22, 2023 | 60.15 | 60.68 | 60.07 | 60.09 | 2,082,705 | +0.30(+0.50%) |
Dec 21, 2023 | 60.24 | 60.55 | 59.47 | 59.79 | 2,211,905 | -0.39(-0.64%) |
Dec 20, 2023 | 61.40 | 61.69 | 60.16 | 60.18 | 2,788,574 | -1.42(-2.30%) |
Dec 19, 2023 | 61.25 | 61.61 | 60.85 | 61.60 | 2,185,207 | +0.47(+0.76%) |
Dec 18, 2023 | 61.02 | 61.19 | 60.61 | 61.13 | 3,145,809 | +0.16(+0.26%) |
Dec 15, 2023 | 61.76 | 62.01 | 60.36 | 60.97 | 6,891,160 | -1.43(-2.29%) |
Dec 14, 2023 | 64.26 | 64.35 | 62.20 | 62.40 | 4,499,009 | -1.53(-2.39%) |
Dec 13, 2023 | 62.15 | 64.14 | 61.67 | 63.92 | 3,123,482 | +2.01(+3.25%) |
Dec 12, 2023 | 62.54 | 62.54 | 61.76 | 61.91 | 1,627,230 | -0.49(-0.78%) |
Dec 11, 2023 | 61.78 | 62.51 | 61.61 | 62.40 | 2,587,097 | +0.41(+0.66%) |
Dec 08, 2023 | 61.80 | 62.00 | 61.25 | 61.99 | 2,861,490 | +0.15(+0.24%) |
Dec 07, 2023 | 62.28 | 62.70 | 61.71 | 61.84 | 3,267,985 | -0.20(-0.32%) |
Dec 06, 2023 | 61.81 | 62.19 | 61.51 | 62.04 | 4,008,112 | +0.58(+0.94%) |
Dec 05, 2023 | 62.11 | 62.11 | 61.17 | 61.46 | 3,498,480 | -0.67(-1.07%) |
Dec 04, 2023 | 61.72 | 62.80 | 61.51 | 62.13 | 2,610,710 | -0.14(-0.22%) |
Dec 01, 2023 | 61.28 | 62.45 | 61.12 | 62.27 | 3,629,910 | +0.97(+1.59%) |
Nov 30, 2023 | 62.03 | 62.26 | 61.16 | 61.29 | 18,604,554 | -0.84(-1.36%) |
Nov 29, 2023 | 63.23 | 63.41 | 62.07 | 62.14 | 3,945,965 | -1.09(-1.72%) |
Nov 28, 2023 | 63.45 | 63.98 | 63.21 | 63.23 | 2,789,030 | -0.04(-0.06%) |
Nov 27, 2023 | 64.00 | 64.03 | 63.19 | 63.27 | 3,441,502 | -0.64(-1.00%) |
Nov 24, 2023 | 63.70 | 64.00 | 63.40 | 63.91 | 1,221,944 | +0.43(+0.68%) |
Nov 22, 2023 | 63.23 | 63.50 | 62.73 | 63.47 | 2,040,531 | +0.50(+0.80%) |
Nov 21, 2023 | 63.07 | 63.30 | 62.51 | 62.97 | 2,867,743 | +0.13(+0.20%) |
Nov 20, 2023 | 62.26 | 62.88 | 61.74 | 62.85 | 3,467,022 | +0.26(+0.41%) |
Nov 17, 2023 | 62.58 | 62.85 | 62.18 | 62.59 | 2,144,966 | +0.28(+0.46%) |
Nov 16, 2023 | 62.12 | 62.61 | 62.07 | 62.31 | 2,817,277 | +0.57(+0.92%) |
Nov 15, 2023 | 61.95 | 62.55 | 61.39 | 61.74 | 2,621,251 | -0.36(-0.59%) |
Nov 14, 2023 | 61.34 | 62.16 | 61.08 | 62.10 | 3,505,867 | +1.88(+3.11%) |
Nov 13, 2023 | 60.38 | 60.55 | 59.76 | 60.22 | 1,971,476 | -0.27(-0.44%) |
Nov 10, 2023 | 60.27 | 60.52 | 59.90 | 60.49 | 1,860,219 | +0.57(+0.95%) |
Nov 09, 2023 | 60.73 | 61.04 | 59.82 | 59.92 | 1,848,294 | -0.65(-1.07%) |
Nov 08, 2023 | 60.80 | 61.15 | 59.88 | 60.57 | 2,662,230 | -0.60(-0.98%) |
Nov 07, 2023 | 62.01 | 62.01 | 60.88 | 61.17 | 2,210,507 | -0.71(-1.14%) |
Nov 06, 2023 | 62.45 | 62.67 | 61.64 | 61.87 | 3,237,821 | -0.56(-0.90%) |
Nov 03, 2023 | 63.08 | 63.14 | 62.38 | 62.43 | 2,585,054 | +0.17(+0.27%) |
Nov 02, 2023 | 61.06 | 62.54 | 61.06 | 62.27 | 3,136,198 | +1.02(+1.67%) |
Nov 01, 2023 | 60.21 | 61.72 | 60.06 | 61.25 | 3,546,731 | +0.72(+1.18%) |
Oct 31, 2023 | 60.31 | 60.74 | 59.33 | 60.53 | 4,021,198 | +1.46(+2.48%) |
Oct 30, 2023 | 59.42 | 59.97 | 58.69 | 59.07 | 2,496,535 | +0.05(+0.08%) |
Oct 27, 2023 | 59.89 | 60.06 | 58.74 | 59.02 | 2,239,857 | -1.07(-1.78%) |
Oct 26, 2023 | 59.71 | 60.46 | 59.52 | 60.09 | 2,623,708 | +0.60(+1.01%) |
Oct 25, 2023 | 59.09 | 59.66 | 59.02 | 59.49 | 2,337,674 | +0.11(+0.18%) |
Oct 24, 2023 | 58.64 | 59.80 | 58.48 | 59.38 | 2,834,079 | +1.30(+2.23%) |
Oct 23, 2023 | 57.38 | 58.80 | 57.17 | 58.08 | 2,628,945 | -0.14(-0.24%) |
Oct 20, 2023 | 58.68 | 59.35 | 58.20 | 58.22 | 3,293,279 | -0.52(-0.89%) |
Oct 19, 2023 | 58.86 | 59.65 | 58.68 | 58.74 | 1,973,534 | -0.35(-0.60%) |
Oct 18, 2023 | 59.52 | 59.74 | 58.69 | 59.10 | 2,373,727 | -0.61(-1.02%) |
Oct 17, 2023 | 59.46 | 59.98 | 59.31 | 59.70 | 1,762,278 | -0.08(-0.13%) |
Oct 16, 2023 | 60.01 | 60.21 | 59.39 | 59.78 | 2,012,840 | +0.09(+0.15%) |
Oct 13, 2023 | 59.89 | 60.19 | 59.37 | 59.69 | 2,912,621 | +0.23(+0.38%) |
Oct 12, 2023 | 59.40 | 60.31 | 58.86 | 59.47 | 3,958,079 | -0.20(-0.33%) |
Oct 11, 2023 | 58.15 | 59.72 | 58.01 | 59.66 | 2,642,113 | +1.69(+2.91%) |
Oct 10, 2023 | 57.36 | 58.24 | 57.32 | 57.98 | 2,433,055 | +0.63(+1.10%) |
Oct 09, 2023 | 56.23 | 57.36 | 56.22 | 57.35 | 2,515,618 | +1.07(+1.90%) |
Oct 06, 2023 | 54.73 | 56.48 | 54.07 | 56.28 | 3,204,761 | +0.75(+1.34%) |
Oct 05, 2023 | 54.99 | 55.65 | 54.59 | 55.53 | 3,856,022 | +0.43(+0.78%) |
Oct 04, 2023 | 54.74 | 55.22 | 53.80 | 55.10 | 3,533,754 | +0.58(+1.06%) |
Oct 03, 2023 | 53.32 | 54.79 | 52.73 | 54.52 | 3,531,430 | +0.82(+1.54%) |
Oct 02, 2023 | 55.56 | 55.84 | 53.17 | 53.70 | 4,227,777 | -2.18(-3.90%) |
Sep 29, 2023 | 56.20 | 56.29 | 55.38 | 55.88 | 3,035,551 | +0.25(+0.44%) |
Sep 28, 2023 | 57.00 | 57.16 | 55.51 | 55.63 | 2,839,868 | -1.22(-2.14%) |
Sep 27, 2023 | 57.38 | 57.56 | 56.68 | 56.85 | 2,401,891 | -0.56(-0.97%) |
Sep 26, 2023 | 59.08 | 59.18 | 57.16 | 57.41 | 1,754,081 | -1.79(-3.02%) |
Sep 25, 2023 | 59.06 | 59.27 | 58.89 | 59.19 | 1,310,410 | -0.23(-0.38%) |
Sep 22, 2023 | 59.13 | 59.69 | 58.85 | 59.42 | 2,117,265 | +0.08(+0.13%) |
Sep 21, 2023 | 59.53 | 60.14 | 58.95 | 59.34 | 2,108,085 | -0.26(-0.43%) |
Sep 20, 2023 | 59.77 | 60.24 | 59.34 | 59.60 | 2,609,552 | +0.08(+0.13%) |
Sep 19, 2023 | 60.10 | 60.52 | 59.52 | 59.52 | 3,222,818 | -0.70(-1.16%) |
Sep 18, 2023 | 60.35 | 60.42 | 59.69 | 60.21 | 3,390,806 | -0.02(-0.03%) |
Sep 15, 2023 | 60.15 | 60.86 | 60.02 | 60.23 | 5,486,811 | -0.04(-0.07%) |
Sep 14, 2023 | 60.17 | 60.56 | 59.86 | 60.27 | 3,814,414 | +0.49(+0.82%) |
Sep 13, 2023 | 59.68 | 60.49 | 59.59 | 59.78 | 4,383,858 | +0.26(+0.43%) |
Sep 12, 2023 | 59.70 | 59.70 | 59.17 | 59.53 | 2,285,520 | -0.17(-0.28%) |
Sep 11, 2023 | 59.50 | 60.12 | 59.43 | 59.69 | 1,811,888 | +0.01(+0.02%) |
Sep 08, 2023 | 59.27 | 59.89 | 59.02 | 59.68 | 2,183,630 | +0.62(+1.05%) |
Sep 07, 2023 | 58.12 | 59.32 | 57.97 | 59.07 | 2,648,081 | +1.46(+2.54%) |
Sep 06, 2023 | 57.37 | 57.67 | 57.02 | 57.60 | 2,781,116 | +0.35(+0.61%) |
Sep 05, 2023 | 58.81 | 58.93 | 57.04 | 57.25 | 3,156,450 | -1.58(-2.68%) |
Sep 01, 2023 | 59.72 | 59.72 | 58.30 | 58.83 | 2,299,170 | -0.56(-0.95%) |
Aug 31, 2023 | 60.19 | 60.26 | 59.37 | 59.39 | 3,015,649 | -0.56(-0.94%) |
Aug 30, 2023 | 60.05 | 60.37 | 59.55 | 59.96 | 1,944,528 | -0.17(-0.27%) |
Aug 29, 2023 | 59.87 | 60.18 | 59.39 | 60.12 | 1,967,460 | +0.63(+1.06%) |
Aug 28, 2023 | 59.62 | 59.91 | 59.31 | 59.49 | 1,284,853 | +0.06(+0.10%) |
Aug 25, 2023 | 59.21 | 59.72 | 58.95 | 59.43 | 1,997,217 | +0.39(+0.66%) |
Aug 24, 2023 | 59.00 | 59.80 | 58.94 | 59.04 | 1,883,004 | -0.03(-0.05%) |
Aug 23, 2023 | 58.93 | 59.12 | 58.28 | 59.07 | 1,932,483 | +0.67(+1.15%) |
Aug 22, 2023 | 58.51 | 58.65 | 58.14 | 58.40 | 2,552,909 | -0.18(-0.30%) |
Aug 21, 2023 | 59.08 | 59.18 | 58.10 | 58.58 | 1,489,323 | -0.56(-0.95%) |
Aug 18, 2023 | 58.65 | 59.30 | 58.65 | 59.14 | 2,033,460 | +0.41(+0.70%) |
Aug 17, 2023 | 58.77 | 59.26 | 58.69 | 58.73 | 2,383,017 | +0.06(+0.10%) |
Aug 16, 2023 | 58.05 | 58.81 | 57.87 | 58.67 | 2,354,961 | +0.88(+1.53%) |
Aug 15, 2023 | 58.15 | 58.19 | 57.72 | 57.79 | 2,570,477 | -0.59(-1.02%) |
Aug 14, 2023 | 58.51 | 58.87 | 58.24 | 58.38 | 2,301,315 | -0.81(-1.36%) |
Aug 11, 2023 | 58.95 | 59.41 | 58.74 | 59.19 | 1,704,078 | +0.34(+0.58%) |
Aug 10, 2023 | 59.17 | 59.54 | 58.73 | 58.85 | 1,662,497 | -0.18(-0.31%) |
Aug 09, 2023 | 58.67 | 59.59 | 58.67 | 59.03 | 2,565,772 | +0.12(+0.20%) |
Aug 08, 2023 | 58.71 | 59.17 | 58.27 | 58.92 | 2,621,212 | +0.09(+0.15%) |
Aug 07, 2023 | 59.08 | 59.52 | 58.82 | 58.83 | 2,045,189 | -0.10(-0.16%) |
Aug 04, 2023 | 59.62 | 59.91 | 58.57 | 58.93 | 1,948,382 | -0.57(-0.96%) |
Aug 03, 2023 | 61.02 | 61.06 | 59.23 | 59.50 | 2,533,255 | -1.90(-3.09%) |
Aug 02, 2023 | 61.29 | 61.58 | 60.48 | 61.40 | 2,763,204 | -0.06(-0.10%) |
Aug 01, 2023 | 62.45 | 63.50 | 61.40 | 61.45 | 4,079,226 | +0.08(+0.13%) |
Jul 31, 2023 | 61.67 | 61.85 | 61.14 | 61.38 | 5,231,140 | -0.06(-0.09%) |
Jul 28, 2023 | 62.02 | 62.12 | 61.03 | 61.43 | 2,451,355 | -0.12(-0.19%) |
Jul 27, 2023 | 62.77 | 63.14 | 61.41 | 61.55 | 2,118,800 | -1.58(-2.50%) |
Jul 26, 2023 | 62.90 | 63.57 | 62.75 | 63.13 | 1,630,267 | +0.04(+0.06%) |
Jul 25, 2023 | 62.78 | 63.42 | 62.58 | 63.09 | 2,167,567 | +0.31(+0.50%) |
Jul 24, 2023 | 63.39 | 63.40 | 62.73 | 62.78 | 2,107,801 | -0.55(-0.88%) |
Jul 21, 2023 | 62.85 | 63.65 | 62.68 | 63.33 | 2,089,643 | +0.65(+1.04%) |
Jul 20, 2023 | 61.92 | 62.82 | 61.50 | 62.68 | 1,543,919 | +1.03(+1.67%) |
Jul 19, 2023 | 61.18 | 61.93 | 61.14 | 61.65 | 2,321,041 | +0.73(+1.20%) |
Jul 18, 2023 | 61.18 | 61.57 | 60.28 | 60.92 | 1,937,004 | -0.26(-0.43%) |
Jul 17, 2023 | 61.87 | 62.05 | 61.17 | 61.18 | 1,682,714 | -0.89(-1.44%) |
Jul 14, 2023 | 62.19 | 62.25 | 61.72 | 62.08 | 1,441,799 | -0.19(-0.31%) |
Jul 13, 2023 | 61.82 | 62.34 | 61.79 | 62.27 | 1,382,668 | +0.32(+0.52%) |
Jul 12, 2023 | 61.61 | 62.25 | 61.41 | 61.95 | 1,631,456 | +0.73(+1.19%) |
Jul 11, 2023 | 60.54 | 61.22 | 60.35 | 61.22 | 1,533,371 | +0.77(+1.27%) |
Jul 10, 2023 | 60.66 | 60.93 | 60.02 | 60.45 | 2,245,746 | -0.36(-0.59%) |
Jul 07, 2023 | 60.76 | 61.15 | 60.69 | 60.81 | 2,058,927 | -0.38(-0.62%) |
Jul 06, 2023 | 61.35 | 61.47 | 60.89 | 61.19 | 2,156,999 | -0.70(-1.13%) |
Jul 05, 2023 | 60.95 | 62.29 | 60.79 | 61.89 | 2,539,197 | +0.76(+1.24%) |
Jul 03, 2023 | 60.69 | 61.29 | 60.55 | 61.13 | 925,115 | +0.25(+0.42%) |
Jun 30, 2023 | 60.24 | 60.97 | 60.18 | 60.88 | 2,701,130 | +0.75(+1.25%) |
Jun 29, 2023 | 59.41 | 60.45 | 59.28 | 60.13 | 1,940,824 | +0.33(+0.55%) |
Jun 28, 2023 | 60.97 | 61.07 | 59.60 | 59.80 | 2,564,407 | -1.19(-1.95%) |
Jun 27, 2023 | 60.70 | 61.24 | 60.62 | 60.99 | 2,220,803 | +0.55(+0.92%) |
Jun 26, 2023 | 59.95 | 60.68 | 59.56 | 60.43 | 1,837,690 | +0.63(+1.06%) |
Jun 23, 2023 | 60.58 | 61.00 | 59.69 | 59.80 | 3,085,466 | -0.59(-0.98%) |
Jun 22, 2023 | 61.01 | 61.18 | 60.04 | 60.39 | 1,849,548 | -0.46(-0.75%) |
Jun 21, 2023 | 60.15 | 61.15 | 59.53 | 60.85 | 4,797,308 | +0.54(+0.90%) |
Jun 20, 2023 | 60.07 | 60.87 | 59.83 | 60.31 | 4,191,147 | -0.51(-0.83%) |
Jun 16, 2023 | 60.83 | 61.21 | 60.70 | 60.81 | 5,484,577 | +0.27(+0.45%) |
Jun 15, 2023 | 60.26 | 60.62 | 59.87 | 60.54 | 4,657,909 | +0.32(+0.53%) |
Jun 14, 2023 | 60.46 | 61.10 | 60.15 | 60.22 | 4,000,379 | -0.04(-0.06%) |
Jun 13, 2023 | 59.68 | 60.48 | 59.68 | 60.26 | 2,187,330 | +0.02(+0.03%) |
Jun 12, 2023 | 60.52 | 60.52 | 59.97 | 60.24 | 2,560,984 | -0.12(-0.19%) |
Jun 09, 2023 | 60.51 | 60.55 | 60.07 | 60.35 | 2,649,170 | -0.07(-0.11%) |
Jun 08, 2023 | 60.22 | 60.65 | 59.88 | 60.42 | 3,329,896 | -0.01(-0.02%) |
Jun 07, 2023 | 59.42 | 60.55 | 59.07 | 60.43 | 2,172,942 | +1.11(+1.87%) |
Jun 06, 2023 | 59.51 | 59.66 | 59.12 | 59.32 | 2,282,553 | +0.20(+0.34%) |
Jun 05, 2023 | 58.85 | 59.61 | 58.66 | 59.12 | 2,642,956 | +0.31(+0.52%) |
Jun 02, 2023 | 57.72 | 59.12 | 57.66 | 58.81 | 3,269,930 | +1.10(+1.90%) |
Jun 01, 2023 | 57.76 | 57.77 | 56.74 | 57.72 | 3,175,273 | +0.14(+0.25%) |
May 31, 2023 | 57.21 | 58.13 | 57.00 | 57.57 | 5,222,865 | +0.27(+0.47%) |
May 30, 2023 | 57.35 | 57.74 | 57.16 | 57.30 | 2,348,257 | -0.10(-0.17%) |
May 26, 2023 | 57.62 | 57.62 | 56.87 | 57.40 | 1,867,394 | -0.25(-0.43%) |
May 25, 2023 | 58.44 | 58.46 | 57.39 | 57.65 | 2,009,260 | -0.93(-1.60%) |
May 24, 2023 | 59.03 | 59.27 | 58.45 | 58.58 | 2,029,177 | -0.49(-0.83%) |
May 23, 2023 | 59.90 | 60.19 | 59.03 | 59.07 | 2,134,054 | -0.89(-1.48%) |
May 22, 2023 | 59.33 | 60.13 | 59.33 | 59.96 | 2,193,021 | +0.63(+1.06%) |
May 19, 2023 | 59.49 | 60.09 | 59.18 | 59.33 | 2,200,082 | +0.16(+0.28%) |
May 18, 2023 | 58.84 | 59.30 | 58.55 | 59.17 | 2,145,219 | -0.12(-0.20%) |
May 17, 2023 | 59.72 | 59.77 | 58.99 | 59.29 | 1,812,547 | -0.22(-0.37%) |
May 16, 2023 | 60.29 | 60.55 | 59.34 | 59.51 | 2,158,627 | -0.76(-1.26%) |
May 15, 2023 | 61.63 | 61.71 | 60.09 | 60.27 | 1,493,498 | -1.21(-1.97%) |
May 12, 2023 | 61.47 | 61.78 | 61.09 | 61.48 | 1,792,262 | +0.36(+0.58%) |
May 11, 2023 | 61.82 | 61.89 | 60.95 | 61.13 | 2,035,740 | -0.67(-1.09%) |
May 10, 2023 | 61.66 | 61.95 | 61.15 | 61.80 | 2,052,773 | +0.41(+0.67%) |
May 09, 2023 | 60.91 | 61.42 | 60.65 | 61.39 | 2,170,695 | +0.21(+0.35%) |
May 08, 2023 | 61.44 | 61.79 | 60.87 | 61.17 | 1,523,837 | -0.32(-0.52%) |
May 05, 2023 | 61.26 | 61.75 | 61.19 | 61.49 | 1,805,552 | +0.30(+0.49%) |
May 04, 2023 | 61.45 | 61.56 | 60.68 | 61.19 | 1,995,892 | +0.29(+0.47%) |
May 03, 2023 | 61.13 | 61.70 | 60.59 | 60.90 | 2,662,754 | +0.39(+0.64%) |
May 02, 2023 | 61.70 | 62.13 | 60.20 | 60.52 | 3,034,154 | -0.32(-0.52%) |
May 01, 2023 | 60.73 | 61.56 | 60.67 | 60.84 | 2,375,857 | -0.06(-0.09%) |
Apr 28, 2023 | 61.09 | 61.47 | 60.50 | 60.90 | 1,916,426 | -0.24(-0.39%) |
Apr 27, 2023 | 60.22 | 61.17 | 60.22 | 61.14 | 1,912,886 | +0.93(+1.54%) |
Apr 26, 2023 | 61.20 | 61.64 | 60.18 | 60.21 | 3,159,458 | -1.36(-2.21%) |
Apr 25, 2023 | 61.71 | 62.03 | 61.51 | 61.57 | 1,684,569 | -0.29(-0.47%) |
Apr 24, 2023 | 61.67 | 61.95 | 61.25 | 61.86 | 1,925,799 | +0.11(+0.17%) |
Apr 21, 2023 | 62.08 | 62.26 | 61.39 | 61.75 | 1,207,949 | +0.13(+0.20%) |
Apr 20, 2023 | 61.68 | 61.95 | 61.34 | 61.63 | 1,799,248 | -0.09(-0.14%) |
Apr 19, 2023 | 61.67 | 62.12 | 61.38 | 61.71 | 1,541,527 | +0.23(+0.38%) |
Apr 18, 2023 | 61.33 | 61.64 | 60.99 | 61.48 | 2,285,496 | +0.11(+0.17%) |
Apr 17, 2023 | 61.33 | 61.54 | 60.79 | 61.38 | 1,796,305 | +0.19(+0.31%) |
Apr 14, 2023 | 60.71 | 61.36 | 60.54 | 61.18 | 2,868,391 | +0.02(+0.03%) |
Apr 13, 2023 | 60.82 | 61.42 | 60.23 | 61.17 | 1,956,953 | -0.11(-0.17%) |
Apr 12, 2023 | 61.67 | 61.67 | 61.03 | 61.27 | 3,544,936 | -0.06(-0.09%) |
Apr 11, 2023 | 60.84 | 61.44 | 60.71 | 61.33 | 3,026,610 | +0.40(+0.66%) |
Apr 10, 2023 | 60.66 | 60.95 | 60.05 | 60.92 | 4,498,855 | -0.08(-0.13%) |
Apr 06, 2023 | 61.25 | 61.58 | 60.57 | 61.00 | 4,015,573 | +0.13(+0.22%) |
Apr 05, 2023 | 59.34 | 61.11 | 59.27 | 60.87 | 3,190,233 | +1.68(+2.83%) |
Apr 04, 2023 | 59.07 | 59.39 | 58.59 | 59.19 | 2,011,774 | +0.12(+0.20%) |
Apr 03, 2023 | 59.70 | 60.14 | 59.03 | 59.07 | 3,601,496 | -1.10(-1.83%) |
Mar 31, 2023 | 59.90 | 60.28 | 59.49 | 60.17 | 3,250,121 | +0.56(+0.94%) |
Mar 30, 2023 | 59.50 | 59.77 | 59.08 | 59.61 | 2,363,835 | +0.51(+0.86%) |
Mar 29, 2023 | 58.21 | 59.19 | 58.09 | 59.10 | 3,249,633 | +1.41(+2.44%) |
Mar 28, 2023 | 56.90 | 58.25 | 56.88 | 57.70 | 2,125,018 | +0.64(+1.11%) |
Mar 27, 2023 | 57.12 | 57.80 | 56.94 | 57.06 | 2,283,452 | +0.42(+0.75%) |
Mar 24, 2023 | 54.84 | 56.68 | 54.51 | 56.64 | 1,978,316 | +1.97(+3.60%) |
Mar 23, 2023 | 54.94 | 55.67 | 54.37 | 54.67 | 2,109,278 | -0.38(-0.68%) |
Mar 22, 2023 | 56.30 | 56.56 | 55.02 | 55.05 | 2,278,136 | -1.35(-2.39%) |
Mar 21, 2023 | 57.31 | 57.47 | 55.46 | 56.40 | 2,957,398 | -0.76(-1.33%) |
Mar 20, 2023 | 56.64 | 57.29 | 56.49 | 57.16 | 3,071,333 | +0.76(+1.35%) |
Mar 17, 2023 | 56.82 | 57.02 | 55.91 | 56.40 | 6,500,483 | -0.63(-1.10%) |
Mar 16, 2023 | 55.91 | 57.10 | 55.79 | 57.02 | 3,315,732 | +0.54(+0.96%) |
Mar 15, 2023 | 55.96 | 56.92 | 55.49 | 56.48 | 3,758,674 | +0.10(+0.17%) |
Mar 14, 2023 | 55.65 | 56.71 | 55.32 | 56.39 | 3,812,206 | +1.40(+2.54%) |
Mar 13, 2023 | 54.14 | 56.17 | 54.03 | 54.99 | 4,971,570 | +0.68(+1.26%) |
Mar 10, 2023 | 55.86 | 55.86 | 54.13 | 54.30 | 2,872,196 | -1.35(-2.42%) |
Mar 09, 2023 | 56.50 | 57.09 | 55.49 | 55.65 | 2,215,160 | -0.67(-1.20%) |
Mar 08, 2023 | 55.86 | 56.50 | 55.53 | 56.33 | 2,763,914 | +0.46(+0.82%) |
Mar 07, 2023 | 57.44 | 57.49 | 55.56 | 55.87 | 3,092,630 | -1.48(-2.58%) |
Mar 06, 2023 | 57.59 | 58.35 | 57.12 | 57.35 | 2,598,076 | -0.26(-0.45%) |
Mar 03, 2023 | 57.32 | 57.63 | 56.69 | 57.61 | 3,304,215 | +0.48(+0.84%) |
Mar 02, 2023 | 55.71 | 57.15 | 55.61 | 57.13 | 2,599,906 | +1.27(+2.27%) |