Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 71.43 | 72.03 | 71.22 | 71.39 | 683,412 | -0.12(-0.17%) |
Mar 27, 2024 | 70.47 | 71.55 | 70.43 | 71.51 | 757,445 | +1.53(+2.18%) |
Mar 26, 2024 | 70.15 | 70.69 | 69.94 | 69.98 | 1,011,351 | -0.14(-0.20%) |
Mar 25, 2024 | 69.42 | 70.74 | 69.42 | 70.12 | 738,423 | +0.54(+0.77%) |
Mar 22, 2024 | 70.56 | 70.56 | 69.42 | 69.59 | 477,432 | -0.74(-1.06%) |
Mar 21, 2024 | 69.51 | 70.41 | 69.00 | 70.33 | 548,866 | +0.94(+1.36%) |
Mar 20, 2024 | 68.27 | 69.40 | 68.16 | 69.39 | 545,740 | +1.08(+1.58%) |
Mar 19, 2024 | 68.28 | 68.73 | 68.24 | 68.31 | 515,774 | +0.05(+0.07%) |
Mar 18, 2024 | 68.25 | 68.66 | 68.24 | 68.26 | 415,004 | +0.11(+0.16%) |
Mar 15, 2024 | 68.06 | 68.92 | 68.00 | 68.15 | 975,310 | -0.47(-0.68%) |
Mar 14, 2024 | 69.44 | 69.44 | 68.19 | 68.61 | 528,956 | -0.40(-0.58%) |
Mar 13, 2024 | 68.96 | 69.45 | 68.95 | 69.01 | 419,911 | -0.09(-0.13%) |
Mar 12, 2024 | 68.67 | 69.38 | 68.48 | 69.10 | 657,412 | +0.33(+0.48%) |
Mar 11, 2024 | 68.53 | 68.83 | 68.10 | 68.77 | 399,508 | +0.20(+0.29%) |
Mar 08, 2024 | 68.55 | 69.33 | 68.55 | 68.57 | 589,987 | +0.20(+0.29%) |
Mar 07, 2024 | 68.45 | 68.68 | 68.21 | 68.37 | 379,453 | +0.36(+0.53%) |
Mar 06, 2024 | 68.08 | 68.41 | 67.75 | 68.02 | 346,032 | +0.23(+0.34%) |
Mar 05, 2024 | 67.51 | 68.19 | 67.51 | 67.79 | 341,635 | +0.05(+0.07%) |
Mar 04, 2024 | 67.33 | 68.80 | 67.28 | 67.74 | 484,034 | +0.39(+0.57%) |
Mar 01, 2024 | 66.78 | 67.36 | 66.47 | 67.35 | 364,910 | +0.58(+0.86%) |
Feb 29, 2024 | 67.33 | 67.35 | 66.69 | 66.78 | 688,030 | -0.37(-0.55%) |
Feb 28, 2024 | 66.66 | 67.26 | 66.62 | 67.14 | 276,219 | +0.28(+0.42%) |
Feb 27, 2024 | 66.66 | 66.89 | 66.36 | 66.87 | 401,710 | +0.32(+0.48%) |
Feb 26, 2024 | 66.31 | 66.92 | 66.31 | 66.55 | 333,045 | -0.27(-0.40%) |
Feb 23, 2024 | 66.72 | 66.97 | 66.56 | 66.82 | 266,347 | +0.30(+0.45%) |
Feb 22, 2024 | 66.28 | 66.75 | 65.44 | 66.52 | 501,158 | +0.67(+1.01%) |
Feb 21, 2024 | 65.32 | 66.13 | 65.32 | 65.85 | 480,731 | +0.05(+0.08%) |
Feb 20, 2024 | 65.18 | 65.80 | 64.66 | 65.80 | 756,349 | +0.40(+0.61%) |
Feb 16, 2024 | 65.72 | 66.11 | 65.33 | 65.41 | 504,277 | -0.28(-0.42%) |
Feb 15, 2024 | 65.43 | 66.15 | 65.43 | 65.68 | 462,433 | +0.29(+0.44%) |
Feb 14, 2024 | 65.55 | 65.78 | 65.14 | 65.40 | 360,984 | +0.33(+0.50%) |
Feb 13, 2024 | 65.93 | 66.54 | 64.58 | 65.07 | 493,958 | -1.66(-2.49%) |
Feb 12, 2024 | 66.18 | 67.08 | 66.13 | 66.73 | 425,709 | +0.55(+0.83%) |
Feb 09, 2024 | 65.78 | 66.24 | 65.05 | 66.18 | 356,714 | +0.34(+0.51%) |
Feb 08, 2024 | 65.62 | 66.03 | 65.38 | 65.84 | 481,811 | +0.34(+0.52%) |
Feb 07, 2024 | 65.37 | 65.79 | 64.98 | 65.50 | 483,222 | +0.26(+0.40%) |
Feb 06, 2024 | 65.37 | 65.56 | 64.84 | 65.25 | 522,383 | -0.14(-0.21%) |
Feb 05, 2024 | 65.96 | 66.12 | 65.08 | 65.39 | 624,418 | -0.79(-1.20%) |
Feb 02, 2024 | 65.85 | 66.36 | 65.47 | 66.18 | 608,655 | +0.33(+0.50%) |
Feb 01, 2024 | 64.49 | 65.90 | 63.68 | 65.85 | 886,016 | +3.06(+4.87%) |
Jan 31, 2024 | 63.62 | 63.91 | 62.68 | 62.79 | 1,296,101 | -0.99(-1.56%) |
Jan 30, 2024 | 63.64 | 63.90 | 63.55 | 63.79 | 475,154 | -0.12(-0.19%) |
Jan 29, 2024 | 63.09 | 63.92 | 63.09 | 63.91 | 554,571 | +0.46(+0.72%) |
Jan 26, 2024 | 63.76 | 63.93 | 63.32 | 63.45 | 356,979 | -0.02(-0.03%) |
Jan 25, 2024 | 64.20 | 64.34 | 62.86 | 63.47 | 654,058 | -0.67(-1.04%) |
Jan 24, 2024 | 64.33 | 64.72 | 63.74 | 64.13 | 2,343,881 | +0.80(+1.27%) |
Jan 23, 2024 | 63.97 | 63.99 | 63.08 | 63.33 | 502,724 | -0.64(-0.99%) |
Jan 22, 2024 | 63.41 | 63.99 | 63.22 | 63.97 | 674,974 | +0.92(+1.46%) |
Jan 19, 2024 | 62.69 | 63.19 | 62.43 | 63.04 | 536,446 | +0.50(+0.79%) |
Jan 18, 2024 | 62.51 | 63.21 | 62.04 | 62.55 | 799,779 | +0.12(+0.19%) |
Jan 17, 2024 | 61.90 | 62.75 | 61.90 | 62.43 | 585,887 | -0.27(-0.43%) |
Jan 16, 2024 | 62.68 | 63.02 | 62.23 | 62.69 | 461,471 | -0.56(-0.88%) |
Jan 12, 2024 | 63.27 | 63.81 | 63.13 | 63.25 | 425,441 | +0.25(+0.39%) |
Jan 11, 2024 | 62.36 | 63.15 | 62.32 | 63.00 | 772,835 | +0.55(+0.87%) |
Jan 10, 2024 | 61.97 | 62.57 | 61.91 | 62.46 | 691,621 | +0.42(+0.67%) |
Jan 09, 2024 | 62.57 | 62.85 | 61.97 | 62.04 | 803,681 | -0.85(-1.36%) |
Jan 08, 2024 | 62.76 | 63.04 | 62.23 | 62.89 | 775,867 | +0.44(+0.70%) |
Jan 05, 2024 | 62.10 | 62.66 | 62.10 | 62.46 | 563,986 | +0.12(+0.19%) |
Jan 04, 2024 | 61.84 | 62.77 | 61.15 | 62.34 | 949,575 | +0.57(+0.92%) |
Jan 03, 2024 | 62.33 | 62.38 | 61.77 | 61.77 | 616,542 | -0.70(-1.13%) |
Jan 02, 2024 | 62.62 | 62.77 | 62.06 | 62.48 | 666,402 | -0.63(-0.99%) |
Dec 29, 2023 | 63.36 | 63.60 | 62.94 | 63.10 | 422,488 | -0.37(-0.58%) |
Dec 28, 2023 | 63.90 | 63.95 | 63.42 | 63.47 | 397,706 | -0.22(-0.34%) |
Dec 27, 2023 | 63.61 | 63.97 | 63.17 | 63.69 | 463,377 | +0.02(+0.03%) |
Dec 26, 2023 | 63.66 | 64.01 | 63.36 | 63.67 | 389,104 | -0.01(-0.02%) |
Dec 22, 2023 | 63.68 | 64.03 | 63.48 | 63.68 | 338,058 | +0.16(+0.25%) |
Dec 21, 2023 | 63.21 | 63.68 | 62.75 | 63.52 | 653,054 | +0.83(+1.32%) |
Dec 20, 2023 | 62.82 | 63.79 | 62.56 | 62.69 | 686,957 | -0.07(-0.11%) |
Dec 19, 2023 | 62.24 | 63.00 | 62.03 | 62.76 | 756,975 | +0.52(+0.84%) |
Dec 18, 2023 | 61.69 | 62.31 | 61.32 | 62.24 | 602,397 | +1.11(+1.82%) |
Dec 15, 2023 | 61.76 | 62.36 | 61.02 | 61.12 | 1,684,142 | -0.91(-1.46%) |
Dec 14, 2023 | 61.39 | 62.36 | 61.17 | 62.03 | 661,773 | +1.10(+1.81%) |
Dec 13, 2023 | 59.69 | 61.05 | 59.69 | 60.93 | 537,241 | +1.22(+2.05%) |
Dec 12, 2023 | 59.66 | 59.91 | 59.34 | 59.70 | 584,719 | +0.09(+0.15%) |
Dec 11, 2023 | 59.39 | 59.76 | 59.11 | 59.62 | 334,986 | +0.23(+0.38%) |
Dec 08, 2023 | 58.99 | 59.58 | 58.93 | 59.39 | 447,632 | +0.32(+0.53%) |
Dec 07, 2023 | 58.76 | 59.25 | 58.64 | 59.07 | 319,198 | +0.33(+0.55%) |
Dec 06, 2023 | 58.99 | 59.35 | 58.69 | 58.75 | 582,891 | -0.03(-0.05%) |
Dec 05, 2023 | 59.02 | 59.21 | 58.58 | 58.78 | 676,670 | -0.49(-0.83%) |
Dec 04, 2023 | 58.65 | 59.35 | 58.65 | 59.27 | 469,991 | +0.24(+0.40%) |
Dec 01, 2023 | 57.91 | 59.08 | 57.52 | 59.03 | 591,079 | +1.19(+2.06%) |
Nov 30, 2023 | 57.21 | 57.91 | 57.04 | 57.84 | 987,621 | +0.78(+1.36%) |
Nov 29, 2023 | 57.36 | 57.56 | 56.90 | 57.06 | 570,921 | -0.04(-0.07%) |
Nov 28, 2023 | 56.95 | 57.20 | 56.62 | 57.10 | 479,550 | +0.23(+0.40%) |
Nov 27, 2023 | 57.06 | 57.06 | 56.64 | 56.88 | 479,406 | -0.28(-0.48%) |
Nov 24, 2023 | 56.78 | 57.26 | 56.65 | 57.15 | 192,861 | +0.26(+0.45%) |
Nov 22, 2023 | 56.86 | 57.28 | 56.79 | 56.90 | 450,119 | +0.04(+0.07%) |
Nov 21, 2023 | 57.44 | 57.44 | 56.70 | 56.86 | 638,961 | -0.60(-1.05%) |
Nov 20, 2023 | 57.02 | 57.65 | 56.73 | 57.46 | 458,639 | +0.29(+0.50%) |
Nov 17, 2023 | 57.60 | 57.60 | 56.97 | 57.17 | 602,311 | -0.31(-0.53%) |
Nov 16, 2023 | 57.63 | 57.93 | 57.17 | 57.48 | 611,084 | -0.08(-0.14%) |
Nov 15, 2023 | 56.86 | 57.57 | 56.81 | 57.56 | 518,034 | +0.75(+1.32%) |
Nov 14, 2023 | 55.89 | 57.05 | 55.89 | 56.81 | 373,891 | +1.42(+2.56%) |
Nov 13, 2023 | 55.67 | 55.68 | 55.34 | 55.39 | 298,171 | -0.36(-0.65%) |
Nov 10, 2023 | 55.44 | 55.82 | 54.85 | 55.75 | 407,841 | +0.61(+1.11%) |
Nov 09, 2023 | 55.47 | 55.80 | 54.99 | 55.14 | 452,253 | -0.03(-0.05%) |
Nov 08, 2023 | 55.25 | 55.37 | 55.01 | 55.17 | 340,696 | +0.03(+0.05%) |
Nov 07, 2023 | 55.15 | 55.68 | 55.01 | 55.14 | 355,838 | -0.26(-0.46%) |
Nov 06, 2023 | 55.24 | 55.41 | 54.74 | 55.40 | 509,740 | +0.17(+0.30%) |
Nov 03, 2023 | 54.94 | 55.51 | 54.94 | 55.23 | 395,110 | +0.70(+1.28%) |
Nov 02, 2023 | 53.54 | 54.60 | 53.29 | 54.53 | 517,816 | +1.13(+2.12%) |
Nov 01, 2023 | 53.04 | 53.49 | 52.73 | 53.40 | 483,912 | +0.49(+0.93%) |
Oct 31, 2023 | 52.94 | 53.22 | 52.62 | 52.90 | 851,946 | +0.15(+0.28%) |
Oct 30, 2023 | 52.86 | 53.21 | 52.20 | 52.75 | 532,237 | +0.25(+0.47%) |
Oct 27, 2023 | 52.10 | 52.88 | 51.58 | 52.51 | 830,990 | +0.35(+0.68%) |
Oct 26, 2023 | 52.82 | 53.49 | 51.46 | 52.15 | 769,434 | -1.48(-2.76%) |
Oct 25, 2023 | 53.41 | 53.77 | 52.94 | 53.63 | 829,141 | -0.11(-0.20%) |
Oct 24, 2023 | 54.02 | 54.27 | 53.46 | 53.74 | 555,433 | -0.18(-0.33%) |
Oct 23, 2023 | 54.14 | 54.53 | 53.87 | 53.92 | 446,547 | -0.31(-0.56%) |
Oct 20, 2023 | 54.87 | 55.02 | 54.11 | 54.22 | 561,321 | -0.57(-1.04%) |
Oct 19, 2023 | 54.94 | 55.44 | 54.55 | 54.80 | 550,619 | -0.30(-0.54%) |
Oct 18, 2023 | 55.90 | 56.04 | 55.06 | 55.09 | 436,603 | -1.23(-2.19%) |
Oct 17, 2023 | 57.15 | 57.15 | 56.14 | 56.32 | 931,966 | +0.32(+0.56%) |
Oct 16, 2023 | 55.97 | 56.46 | 55.80 | 56.01 | 540,340 | +0.38(+0.69%) |
Oct 13, 2023 | 56.15 | 56.33 | 55.32 | 55.62 | 513,909 | -0.42(-0.76%) |
Oct 12, 2023 | 57.07 | 57.07 | 55.78 | 56.05 | 435,408 | -1.00(-1.75%) |
Oct 11, 2023 | 57.24 | 57.38 | 56.48 | 57.04 | 386,634 | -0.01(-0.02%) |
Oct 10, 2023 | 57.01 | 57.51 | 56.91 | 57.05 | 563,391 | +0.23(+0.40%) |
Oct 09, 2023 | 56.93 | 57.27 | 56.58 | 56.83 | 409,178 | -0.50(-0.88%) |
Oct 06, 2023 | 57.39 | 57.97 | 56.94 | 57.33 | 534,727 | -0.10(-0.17%) |
Oct 05, 2023 | 56.77 | 58.53 | 56.25 | 57.43 | 594,597 | +0.51(+0.90%) |
Oct 04, 2023 | 56.38 | 57.00 | 56.01 | 56.91 | 430,409 | +0.68(+1.21%) |
Oct 03, 2023 | 58.05 | 58.24 | 56.10 | 56.23 | 558,319 | -2.10(-3.60%) |
Oct 02, 2023 | 59.22 | 59.30 | 58.21 | 58.33 | 407,770 | -1.05(-1.76%) |
Sep 29, 2023 | 59.69 | 60.24 | 59.33 | 59.38 | 504,382 | -0.02(-0.03%) |
Sep 28, 2023 | 59.73 | 59.93 | 59.17 | 59.40 | 567,844 | -0.17(-0.28%) |
Sep 27, 2023 | 59.50 | 59.83 | 59.40 | 59.57 | 875,462 | +0.20(+0.33%) |
Sep 26, 2023 | 59.63 | 59.77 | 59.16 | 59.37 | 615,260 | -0.52(-0.87%) |
Sep 25, 2023 | 59.40 | 59.97 | 59.67 | 59.89 | 610,579 | +0.49(+0.83%) |
Sep 22, 2023 | 59.50 | 60.03 | 59.39 | 59.40 | 417,801 | -0.02(-0.03%) |
Sep 21, 2023 | 60.24 | 60.53 | 59.27 | 59.42 | 487,075 | -0.99(-1.63%) |
Sep 20, 2023 | 60.74 | 61.24 | 60.38 | 60.40 | 469,600 | -0.16(-0.26%) |
Sep 19, 2023 | 60.67 | 60.92 | 60.28 | 60.56 | 512,077 | -0.22(-0.36%) |
Sep 18, 2023 | 60.09 | 61.06 | 59.93 | 60.78 | 623,771 | +0.67(+1.12%) |
Sep 15, 2023 | 59.92 | 60.45 | 59.70 | 60.11 | 1,319,574 | -0.08(-0.13%) |
Sep 14, 2023 | 60.01 | 60.44 | 59.76 | 60.19 | 491,262 | +0.30(+0.49%) |
Sep 13, 2023 | 59.70 | 59.94 | 59.01 | 59.89 | 763,530 | +0.26(+0.43%) |
Sep 12, 2023 | 59.99 | 60.93 | 59.06 | 59.64 | 571,092 | -0.63(-1.05%) |
Sep 11, 2023 | 60.65 | 60.89 | 60.03 | 60.27 | 346,898 | -0.24(-0.39%) |
Sep 08, 2023 | 59.84 | 60.61 | 59.52 | 60.50 | 414,345 | +0.70(+1.17%) |
Sep 07, 2023 | 59.75 | 60.10 | 59.44 | 59.80 | 504,388 | -0.17(-0.28%) |
Sep 06, 2023 | 60.45 | 60.73 | 59.78 | 59.97 | 487,316 | -0.49(-0.82%) |
Sep 05, 2023 | 60.75 | 60.89 | 59.82 | 60.46 | 684,916 | -0.67(-1.10%) |
Sep 01, 2023 | 61.48 | 61.83 | 61.08 | 61.13 | 491,953 | -0.05(-0.08%) |
Aug 31, 2023 | 61.48 | 61.56 | 61.11 | 61.18 | 750,554 | -0.20(-0.32%) |
Aug 30, 2023 | 61.18 | 61.65 | 61.18 | 61.38 | 354,847 | +0.24(+0.39%) |
Aug 29, 2023 | 60.54 | 61.30 | 60.36 | 61.14 | 325,745 | +0.63(+1.04%) |
Aug 28, 2023 | 60.59 | 61.02 | 60.42 | 60.51 | 297,366 | +0.06(+0.10%) |
Aug 25, 2023 | 60.10 | 60.94 | 59.99 | 60.45 | 378,869 | +0.45(+0.76%) |
Aug 24, 2023 | 60.40 | 61.22 | 59.31 | 60.00 | 370,278 | -0.69(-1.14%) |
Aug 23, 2023 | 59.93 | 60.70 | 59.93 | 60.69 | 338,602 | +0.93(+1.55%) |
Aug 22, 2023 | 60.31 | 60.61 | 59.72 | 59.76 | 461,610 | -0.51(-0.85%) |
Aug 21, 2023 | 60.31 | 60.42 | 59.79 | 60.28 | 575,642 | -0.10(-0.16%) |
Aug 18, 2023 | 59.69 | 60.52 | 59.69 | 60.38 | 523,082 | +0.33(+0.54%) |
Aug 17, 2023 | 60.13 | 60.42 | 59.91 | 60.05 | 372,673 | -0.03(-0.05%) |
Aug 16, 2023 | 59.97 | 60.51 | 59.97 | 60.08 | 480,357 | +0.10(+0.16%) |
Aug 15, 2023 | 60.88 | 60.88 | 59.89 | 59.98 | 525,513 | -1.12(-1.84%) |
Aug 14, 2023 | 60.77 | 61.10 | 60.49 | 61.10 | 365,936 | +0.14(+0.23%) |
Aug 11, 2023 | 60.98 | 61.18 | 60.65 | 60.97 | 525,387 | -0.02(-0.03%) |
Aug 10, 2023 | 60.99 | 61.40 | 60.54 | 60.99 | 457,115 | +0.11(+0.18%) |
Aug 09, 2023 | 61.17 | 61.32 | 60.83 | 60.88 | 464,652 | -0.21(-0.34%) |
Aug 08, 2023 | 61.54 | 62.06 | 60.66 | 61.09 | 503,935 | -1.08(-1.74%) |
Aug 07, 2023 | 61.04 | 62.20 | 61.04 | 62.17 | 438,316 | +1.35(+2.22%) |
Aug 04, 2023 | 61.20 | 61.45 | 60.73 | 60.82 | 337,971 | -0.32(-0.52%) |
Aug 03, 2023 | 61.04 | 61.33 | 60.75 | 61.13 | 503,113 | -0.09(-0.15%) |
Aug 02, 2023 | 61.72 | 61.72 | 60.23 | 61.22 | 885,367 | -0.68(-1.10%) |
Aug 01, 2023 | 62.10 | 62.27 | 61.74 | 61.90 | 564,217 | -0.20(-0.32%) |
Jul 31, 2023 | 62.04 | 62.20 | 61.81 | 62.10 | 1,072,307 | +0.06(+0.10%) |
Jul 28, 2023 | 61.79 | 62.74 | 61.79 | 62.04 | 588,318 | +0.41(+0.67%) |
Jul 27, 2023 | 62.43 | 62.77 | 61.04 | 61.63 | 1,006,555 | -1.32(-2.10%) |
Jul 26, 2023 | 62.74 | 63.14 | 61.21 | 62.95 | 673,753 | -0.12(-0.19%) |
Jul 25, 2023 | 63.10 | 63.26 | 62.78 | 63.07 | 379,563 | -0.11(-0.17%) |
Jul 24, 2023 | 63.09 | 63.42 | 62.92 | 63.18 | 444,146 | +0.21(+0.33%) |
Jul 21, 2023 | 63.52 | 63.52 | 62.59 | 62.97 | 442,292 | -0.21(-0.33%) |
Jul 20, 2023 | 62.75 | 63.36 | 62.75 | 63.18 | 757,626 | +0.17(+0.27%) |
Jul 19, 2023 | 62.11 | 63.05 | 61.91 | 63.01 | 601,992 | +0.98(+1.57%) |
Jul 18, 2023 | 61.28 | 62.08 | 60.99 | 62.03 | 488,703 | +0.73(+1.19%) |
Jul 17, 2023 | 60.50 | 61.61 | 60.27 | 61.30 | 607,108 | +0.58(+0.96%) |
Jul 14, 2023 | 61.22 | 61.23 | 60.39 | 60.72 | 562,250 | -0.50(-0.82%) |
Jul 13, 2023 | 60.39 | 61.31 | 60.30 | 61.22 | 574,425 | +1.13(+1.89%) |
Jul 12, 2023 | 59.54 | 60.27 | 59.43 | 60.09 | 931,624 | +0.64(+1.08%) |
Jul 11, 2023 | 59.00 | 59.49 | 58.80 | 59.45 | 377,301 | +0.77(+1.31%) |
Jul 10, 2023 | 58.39 | 59.30 | 58.21 | 58.68 | 358,609 | +0.33(+0.56%) |
Jul 07, 2023 | 58.13 | 58.67 | 58.13 | 58.35 | 439,482 | +0.19(+0.32%) |
Jul 06, 2023 | 57.73 | 58.23 | 57.43 | 58.17 | 481,721 | -0.15(-0.25%) |
Jul 05, 2023 | 58.43 | 58.93 | 58.17 | 58.31 | 458,551 | -0.42(-0.72%) |
Jul 03, 2023 | 58.56 | 58.93 | 58.34 | 58.74 | 165,367 | -0.04(-0.07%) |
Jun 30, 2023 | 58.66 | 59.02 | 58.41 | 58.78 | 554,621 | +0.35(+0.61%) |
Jun 29, 2023 | 57.91 | 58.54 | 57.91 | 58.42 | 541,512 | +0.56(+0.97%) |
Jun 28, 2023 | 57.92 | 58.05 | 57.61 | 57.86 | 362,343 | -0.02(-0.03%) |
Jun 27, 2023 | 56.66 | 57.97 | 56.63 | 57.88 | 614,666 | +1.53(+2.71%) |
Jun 26, 2023 | 56.18 | 56.80 | 56.09 | 56.35 | 489,789 | +0.18(+0.32%) |
Jun 23, 2023 | 56.59 | 57.02 | 55.98 | 56.18 | 960,583 | -0.67(-1.18%) |
Jun 22, 2023 | 57.57 | 57.66 | 56.60 | 56.85 | 632,314 | -0.82(-1.42%) |
Jun 21, 2023 | 57.91 | 58.19 | 57.41 | 57.66 | 556,510 | -0.51(-0.88%) |
Jun 20, 2023 | 58.07 | 58.32 | 57.64 | 58.18 | 530,957 | -0.32(-0.54%) |
Jun 16, 2023 | 58.99 | 58.99 | 58.23 | 58.49 | 1,097,814 | -0.28(-0.47%) |
Jun 15, 2023 | 57.69 | 58.81 | 57.69 | 58.77 | 538,348 | +0.90(+1.55%) |
Jun 14, 2023 | 57.95 | 58.35 | 57.53 | 57.87 | 569,944 | -0.09(-0.15%) |
Jun 13, 2023 | 57.71 | 58.19 | 57.39 | 57.96 | 311,858 | +0.54(+0.94%) |
Jun 12, 2023 | 58.02 | 58.02 | 57.22 | 57.42 | 500,717 | -0.59(-1.02%) |
Jun 09, 2023 | 58.02 | 58.24 | 56.34 | 58.01 | 485,039 | -0.02(-0.03%) |
Jun 08, 2023 | 57.61 | 58.03 | 57.10 | 58.03 | 383,716 | +0.27(+0.47%) |
Jun 07, 2023 | 57.34 | 58.03 | 56.91 | 57.75 | 457,346 | +0.44(+0.77%) |
Jun 06, 2023 | 56.37 | 57.60 | 56.37 | 57.31 | 534,359 | +0.87(+1.54%) |
Jun 05, 2023 | 56.89 | 57.09 | 56.35 | 56.44 | 520,195 | -0.83(-1.45%) |
Jun 02, 2023 | 56.71 | 57.49 | 56.49 | 57.28 | 411,527 | +1.04(+1.84%) |
Jun 01, 2023 | 55.69 | 56.33 | 55.31 | 56.24 | 635,377 | +0.86(+1.56%) |
May 31, 2023 | 55.99 | 56.10 | 54.98 | 55.38 | 2,026,993 | -0.70(-1.26%) |
May 30, 2023 | 56.26 | 56.26 | 55.26 | 56.08 | 633,669 | -0.13(-0.23%) |
May 26, 2023 | 55.96 | 56.46 | 55.74 | 56.21 | 773,574 | +0.29(+0.53%) |
May 25, 2023 | 56.11 | 56.35 | 55.61 | 55.91 | 549,992 | -0.34(-0.61%) |
May 24, 2023 | 56.42 | 56.45 | 55.68 | 56.26 | 633,641 | -0.38(-0.67%) |
May 23, 2023 | 56.48 | 57.06 | 56.36 | 56.64 | 438,732 | -0.01(-0.02%) |
May 22, 2023 | 56.76 | 57.07 | 56.20 | 56.65 | 709,718 | -0.04(-0.07%) |
May 19, 2023 | 57.44 | 57.57 | 56.45 | 56.69 | 500,286 | -0.45(-0.79%) |
May 18, 2023 | 57.02 | 57.27 | 56.74 | 57.14 | 367,021 | +0.08(+0.14%) |
May 17, 2023 | 56.30 | 57.23 | 56.15 | 57.06 | 497,512 | +0.97(+1.73%) |
May 16, 2023 | 57.13 | 57.13 | 56.01 | 56.09 | 960,005 | -1.18(-2.07%) |
May 15, 2023 | 57.76 | 57.79 | 57.08 | 57.28 | 339,691 | -0.23(-0.41%) |
May 12, 2023 | 57.29 | 57.56 | 56.99 | 57.51 | 399,194 | +0.42(+0.74%) |
May 11, 2023 | 56.70 | 57.17 | 56.21 | 57.09 | 451,821 | +0.17(+0.29%) |
May 10, 2023 | 57.56 | 57.60 | 56.32 | 56.92 | 459,808 | -0.17(-0.29%) |
May 09, 2023 | 57.47 | 57.63 | 57.05 | 57.09 | 481,711 | -0.57(-0.98%) |
May 08, 2023 | 58.07 | 58.07 | 57.00 | 57.66 | 431,529 | -0.41(-0.71%) |
May 05, 2023 | 57.24 | 58.36 | 57.05 | 58.07 | 383,215 | +1.24(+2.19%) |
May 04, 2023 | 56.81 | 57.07 | 56.15 | 56.83 | 476,578 | -0.33(-0.58%) |
May 03, 2023 | 57.32 | 58.58 | 57.13 | 57.16 | 910,457 | -0.11(-0.19%) |
May 02, 2023 | 57.24 | 57.46 | 56.07 | 57.27 | 613,552 | -0.24(-0.43%) |
May 01, 2023 | 57.57 | 58.18 | 57.48 | 57.51 | 303,117 | -0.15(-0.25%) |
Apr 28, 2023 | 56.77 | 57.79 | 56.77 | 57.66 | 469,622 | +0.76(+1.34%) |
Apr 27, 2023 | 56.29 | 56.91 | 56.22 | 56.89 | 435,264 | +0.91(+1.63%) |
Apr 26, 2023 | 56.34 | 56.87 | 55.85 | 55.98 | 396,013 | -0.69(-1.23%) |
Apr 25, 2023 | 57.10 | 57.49 | 56.67 | 56.68 | 460,434 | -0.65(-1.13%) |
Apr 24, 2023 | 57.21 | 57.46 | 56.68 | 57.32 | 652,318 | +0.14(+0.24%) |
Apr 21, 2023 | 56.54 | 57.22 | 55.10 | 57.19 | 655,338 | -0.25(-0.44%) |
Apr 20, 2023 | 57.98 | 58.39 | 57.34 | 57.44 | 592,540 | -0.71(-1.23%) |
Apr 19, 2023 | 57.52 | 58.36 | 57.36 | 58.16 | 502,937 | +0.65(+1.12%) |
Apr 18, 2023 | 56.96 | 57.61 | 56.82 | 57.51 | 613,891 | +0.72(+1.28%) |
Apr 17, 2023 | 56.26 | 56.94 | 56.07 | 56.79 | 577,061 | -0.07(-0.12%) |
Apr 14, 2023 | 57.04 | 57.38 | 56.62 | 56.85 | 321,760 | +0.02(+0.03%) |
Apr 13, 2023 | 56.27 | 56.97 | 56.06 | 56.83 | 429,933 | +0.63(+1.11%) |
Apr 12, 2023 | 56.53 | 56.77 | 55.75 | 56.21 | 355,943 | -0.14(-0.24%) |
Apr 11, 2023 | 55.71 | 56.68 | 55.21 | 56.35 | 378,264 | +0.75(+1.36%) |
Apr 10, 2023 | 55.36 | 55.84 | 55.31 | 55.59 | 360,865 | +0.02(+0.04%) |
Apr 06, 2023 | 55.20 | 55.68 | 54.91 | 55.57 | 276,417 | +0.27(+0.50%) |
Apr 05, 2023 | 55.45 | 55.90 | 54.92 | 55.30 | 547,287 | -0.28(-0.51%) |
Apr 04, 2023 | 56.07 | 56.10 | 55.08 | 55.58 | 419,026 | -0.53(-0.94%) |