Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.09 | 39.92 | 38.84 | 39.61 | 2,303,547 | +0.83(+2.13%) |
Mar 27, 2024 | 38.99 | 39.19 | 38.41 | 38.78 | 2,285,551 | -0.08(-0.20%) |
Mar 26, 2024 | 38.58 | 38.99 | 38.09 | 38.86 | 1,923,606 | +0.46(+1.19%) |
Mar 25, 2024 | 38.34 | 38.64 | 37.77 | 38.41 | 2,567,259 | +0.70(+1.85%) |
Mar 22, 2024 | 38.29 | 38.29 | 37.48 | 37.71 | 1,949,115 | -1.12(-2.87%) |
Mar 21, 2024 | 39.65 | 39.81 | 38.41 | 38.82 | 3,384,645 | -0.64(-1.61%) |
Mar 20, 2024 | 38.23 | 39.49 | 38.23 | 39.46 | 3,869,631 | +1.53(+4.04%) |
Mar 19, 2024 | 39.82 | 40.20 | 37.26 | 37.93 | 6,547,979 | -3.09(-7.52%) |
Mar 18, 2024 | 42.04 | 42.30 | 40.78 | 41.01 | 2,144,377 | -0.75(-1.79%) |
Mar 15, 2024 | 42.40 | 43.25 | 41.62 | 41.76 | 4,348,963 | -0.27(-0.64%) |
Mar 14, 2024 | 42.58 | 42.77 | 41.71 | 42.03 | 3,714,012 | -0.46(-1.08%) |
Mar 13, 2024 | 43.01 | 43.57 | 42.48 | 42.49 | 3,644,964 | -0.41(-0.95%) |
Mar 12, 2024 | 42.25 | 43.64 | 42.25 | 42.90 | 5,250,040 | +1.26(+3.04%) |
Mar 11, 2024 | 41.13 | 41.84 | 41.12 | 41.63 | 2,879,008 | +0.57(+1.38%) |
Mar 08, 2024 | 40.98 | 41.53 | 40.93 | 41.06 | 2,164,866 | +0.15(+0.36%) |
Mar 07, 2024 | 41.01 | 41.56 | 40.59 | 40.91 | 3,575,957 | -0.62(-1.49%) |
Mar 06, 2024 | 41.87 | 42.60 | 41.40 | 41.53 | 4,930,528 | +0.61(+1.48%) |
Mar 05, 2024 | 41.21 | 41.61 | 40.85 | 40.92 | 2,957,522 | -0.74(-1.77%) |
Mar 04, 2024 | 42.15 | 42.45 | 41.31 | 41.66 | 2,990,792 | -0.94(-2.20%) |
Mar 01, 2024 | 42.95 | 43.65 | 42.39 | 42.60 | 2,591,036 | +0.06(+0.14%) |
Feb 29, 2024 | 43.64 | 43.88 | 42.46 | 42.54 | 5,291,312 | -0.85(-1.97%) |
Feb 28, 2024 | 42.15 | 43.58 | 41.95 | 43.39 | 6,432,367 | +1.22(+2.89%) |
Feb 27, 2024 | 42.28 | 43.04 | 42.16 | 42.17 | 3,641,651 | +0.52(+1.24%) |
Feb 26, 2024 | 41.75 | 42.09 | 41.43 | 41.65 | 3,226,119 | -0.16(-0.38%) |
Feb 23, 2024 | 41.56 | 41.90 | 41.40 | 41.81 | 3,681,610 | +0.40(+0.96%) |
Feb 22, 2024 | 41.56 | 41.94 | 40.72 | 41.42 | 2,971,781 | +0.16(+0.38%) |
Feb 21, 2024 | 41.16 | 41.45 | 40.78 | 41.26 | 4,153,202 | +0.59(+1.44%) |
Feb 20, 2024 | 40.74 | 41.19 | 40.55 | 40.67 | 3,241,576 | -0.33(-0.80%) |
Feb 16, 2024 | 41.21 | 41.56 | 40.90 | 41.00 | 4,506,409 | +0.49(+1.20%) |
Feb 15, 2024 | 39.96 | 41.06 | 39.87 | 40.51 | 3,271,845 | +0.47(+1.16%) |
Feb 14, 2024 | 39.67 | 40.35 | 39.67 | 40.05 | 2,557,241 | +0.66(+1.69%) |
Feb 13, 2024 | 40.10 | 40.81 | 39.16 | 39.38 | 2,554,188 | -1.38(-3.38%) |
Feb 12, 2024 | 39.92 | 41.25 | 39.87 | 40.76 | 3,134,543 | +0.78(+1.96%) |
Feb 09, 2024 | 39.13 | 40.07 | 39.13 | 39.98 | 2,517,417 | +0.65(+1.66%) |
Feb 08, 2024 | 39.71 | 39.79 | 39.17 | 39.32 | 3,850,764 | -0.73(-1.83%) |
Feb 07, 2024 | 41.95 | 42.05 | 39.29 | 40.06 | 8,785,338 | +2.93(+7.88%) |
Feb 06, 2024 | 36.46 | 37.69 | 36.38 | 37.13 | 5,525,499 | +1.50(+4.20%) |
Feb 05, 2024 | 34.81 | 35.69 | 34.52 | 35.63 | 4,791,422 | +0.68(+1.96%) |
Feb 02, 2024 | 34.71 | 35.09 | 34.45 | 34.95 | 4,074,979 | -0.23(-0.65%) |
Feb 01, 2024 | 34.96 | 35.52 | 34.88 | 35.18 | 3,063,849 | +0.87(+2.54%) |
Jan 31, 2024 | 34.34 | 34.99 | 33.60 | 34.31 | 4,435,047 | -0.53(-1.51%) |
Jan 30, 2024 | 35.11 | 35.42 | 34.66 | 34.83 | 2,806,303 | -0.99(-2.77%) |
Jan 29, 2024 | 35.42 | 35.88 | 34.87 | 35.82 | 2,853,139 | +0.61(+1.75%) |
Jan 26, 2024 | 35.22 | 35.55 | 34.84 | 35.21 | 3,044,097 | -0.14(-0.39%) |
Jan 25, 2024 | 36.79 | 36.89 | 35.14 | 35.35 | 3,080,653 | -1.44(-3.91%) |
Jan 24, 2024 | 36.72 | 38.04 | 36.66 | 36.78 | 5,077,839 | +1.12(+3.14%) |
Jan 23, 2024 | 35.42 | 35.97 | 35.03 | 35.66 | 4,960,467 | +1.50(+4.38%) |
Jan 22, 2024 | 33.58 | 34.71 | 33.27 | 34.17 | 3,335,991 | -0.79(-2.27%) |
Jan 19, 2024 | 35.07 | 35.07 | 34.48 | 34.96 | 3,449,956 | -0.41(-1.15%) |
Jan 18, 2024 | 35.31 | 35.83 | 35.02 | 35.37 | 3,371,965 | +0.72(+2.09%) |
Jan 17, 2024 | 34.50 | 35.01 | 34.42 | 34.64 | 4,722,539 | -1.19(-3.32%) |
Jan 16, 2024 | 36.42 | 36.42 | 35.52 | 35.83 | 5,930,480 | -1.34(-3.60%) |
Jan 12, 2024 | 37.69 | 38.04 | 36.91 | 37.17 | 3,341,178 | -0.62(-1.65%) |
Jan 11, 2024 | 38.39 | 38.45 | 37.11 | 37.80 | 3,487,553 | -0.28(-0.73%) |
Jan 10, 2024 | 38.67 | 38.67 | 37.65 | 38.07 | 6,961,429 | -0.76(-1.97%) |
Jan 09, 2024 | 39.47 | 39.50 | 38.66 | 38.84 | 4,028,330 | -1.23(-3.07%) |
Jan 08, 2024 | 40.12 | 40.39 | 39.09 | 40.07 | 4,776,084 | -0.53(-1.30%) |
Jan 05, 2024 | 40.66 | 40.67 | 39.31 | 40.59 | 9,298,550 | -1.17(-2.80%) |
Jan 04, 2024 | 41.62 | 42.61 | 41.45 | 41.76 | 3,084,928 | -0.83(-1.96%) |
Jan 03, 2024 | 41.96 | 42.95 | 41.93 | 42.60 | 2,434,283 | +0.51(+1.20%) |
Jan 02, 2024 | 41.51 | 42.30 | 41.28 | 42.09 | 2,528,676 | +0.01(+0.02%) |
Dec 29, 2023 | 41.77 | 42.24 | 41.73 | 42.08 | 2,074,320 | +0.15(+0.35%) |
Dec 28, 2023 | 41.94 | 42.27 | 41.66 | 41.93 | 1,698,933 | +0.57(+1.37%) |
Dec 27, 2023 | 41.34 | 41.78 | 41.25 | 41.37 | 1,119,701 | +0.23(+0.55%) |
Dec 26, 2023 | 41.47 | 41.87 | 40.99 | 41.14 | 1,562,768 | -0.11(-0.26%) |
Dec 22, 2023 | 40.72 | 41.43 | 40.72 | 41.25 | 2,255,098 | +0.06(+0.14%) |
Dec 21, 2023 | 41.03 | 41.40 | 40.60 | 41.19 | 2,526,956 | +1.09(+2.72%) |
Dec 20, 2023 | 40.81 | 40.98 | 40.07 | 40.10 | 3,308,719 | -0.89(-2.18%) |
Dec 19, 2023 | 40.29 | 41.01 | 40.26 | 40.99 | 2,488,238 | +1.24(+3.12%) |
Dec 18, 2023 | 39.50 | 40.04 | 39.28 | 39.75 | 2,586,303 | +0.05(+0.12%) |
Dec 15, 2023 | 39.92 | 40.09 | 39.34 | 39.70 | 3,908,009 | -0.13(-0.32%) |
Dec 14, 2023 | 39.91 | 40.43 | 39.65 | 39.83 | 3,321,815 | +0.41(+1.03%) |
Dec 13, 2023 | 39.87 | 40.06 | 38.67 | 39.42 | 3,899,326 | -0.57(-1.41%) |
Dec 12, 2023 | 39.67 | 40.01 | 38.79 | 39.99 | 3,193,135 | +0.40(+1.00%) |
Dec 11, 2023 | 39.41 | 39.76 | 39.03 | 39.59 | 2,576,779 | +0.01(+0.03%) |
Dec 08, 2023 | 39.67 | 40.19 | 39.57 | 39.58 | 1,555,498 | -0.04(-0.10%) |
Dec 07, 2023 | 40.27 | 40.43 | 38.94 | 39.62 | 4,371,314 | -0.56(-1.38%) |
Dec 06, 2023 | 40.90 | 40.91 | 39.58 | 40.18 | 4,247,863 | -0.36(-0.88%) |
Dec 05, 2023 | 41.07 | 41.16 | 39.98 | 40.53 | 4,068,142 | -1.19(-2.85%) |
Dec 04, 2023 | 42.65 | 42.68 | 41.34 | 41.72 | 3,377,827 | -1.65(-3.80%) |
Dec 01, 2023 | 42.45 | 43.37 | 42.19 | 43.37 | 2,953,167 | +0.55(+1.27%) |
Nov 30, 2023 | 42.31 | 42.82 | 40.87 | 42.82 | 5,083,872 | +0.18(+0.42%) |
Nov 29, 2023 | 43.39 | 43.66 | 42.37 | 42.65 | 4,493,089 | -1.24(-2.82%) |
Nov 28, 2023 | 44.26 | 44.41 | 43.74 | 43.89 | 1,861,386 | -0.21(-0.47%) |
Nov 27, 2023 | 44.22 | 44.59 | 43.98 | 44.09 | 2,797,621 | -0.08(-0.18%) |
Nov 24, 2023 | 44.43 | 44.75 | 44.15 | 44.17 | 2,472,023 | -0.50(-1.13%) |
Nov 22, 2023 | 45.46 | 45.49 | 44.63 | 44.68 | 1,984,120 | -0.72(-1.59%) |
Nov 21, 2023 | 45.22 | 46.73 | 44.99 | 45.40 | 1,733,019 | -0.36(-0.78%) |
Nov 20, 2023 | 45.67 | 45.94 | 45.38 | 45.76 | 1,395,334 | +0.38(+0.83%) |
Nov 17, 2023 | 45.60 | 45.89 | 45.34 | 45.38 | 1,752,845 | +0.05(+0.11%) |
Nov 16, 2023 | 44.98 | 46.18 | 44.80 | 45.33 | 2,172,430 | +0.00(+0.00%) |
Nov 15, 2023 | 44.97 | 45.95 | 44.97 | 45.33 | 2,022,965 | +0.43(+0.95%) |
Nov 14, 2023 | 44.31 | 45.38 | 44.01 | 44.91 | 2,408,086 | +0.90(+2.04%) |
Nov 13, 2023 | 44.02 | 44.35 | 43.49 | 44.01 | 2,185,844 | +0.14(+0.32%) |
Nov 10, 2023 | 42.52 | 44.05 | 42.44 | 43.87 | 2,067,317 | +1.21(+2.83%) |
Nov 09, 2023 | 43.40 | 44.15 | 42.62 | 42.66 | 3,254,615 | -0.51(-1.19%) |
Nov 08, 2023 | 44.02 | 44.52 | 43.01 | 43.17 | 3,274,045 | -0.83(-1.89%) |
Nov 07, 2023 | 44.13 | 44.85 | 43.94 | 44.01 | 3,827,085 | -0.46(-1.05%) |
Nov 06, 2023 | 45.23 | 45.49 | 44.36 | 44.47 | 3,350,407 | -0.41(-0.90%) |
Nov 03, 2023 | 46.23 | 46.96 | 44.73 | 44.88 | 4,599,839 | -0.40(-0.87%) |
Nov 02, 2023 | 44.50 | 45.62 | 44.21 | 45.27 | 6,943,081 | +1.21(+2.74%) |
Nov 01, 2023 | 43.51 | 45.13 | 41.02 | 44.06 | 12,983,149 | -7.91(-15.22%) |
Oct 31, 2023 | 52.32 | 52.32 | 51.34 | 51.98 | 1,645,893 | -0.55(-1.05%) |
Oct 30, 2023 | 51.92 | 52.83 | 51.88 | 52.53 | 1,751,110 | +0.60(+1.16%) |
Oct 27, 2023 | 52.17 | 52.33 | 51.81 | 51.93 | 1,276,489 | +0.41(+0.79%) |
Oct 26, 2023 | 52.05 | 52.44 | 51.31 | 51.52 | 1,212,101 | -0.69(-1.33%) |
Oct 25, 2023 | 52.28 | 52.91 | 52.05 | 52.21 | 1,013,246 | -0.79(-1.49%) |
Oct 24, 2023 | 51.33 | 53.23 | 51.04 | 53.00 | 1,857,119 | +2.02(+3.96%) |
Oct 23, 2023 | 50.68 | 51.66 | 50.28 | 50.99 | 1,370,582 | +0.08(+0.16%) |
Oct 20, 2023 | 51.31 | 51.55 | 50.76 | 50.91 | 1,525,721 | -0.63(-1.23%) |
Oct 19, 2023 | 52.31 | 52.70 | 51.36 | 51.54 | 1,558,311 | -1.00(-1.90%) |
Oct 18, 2023 | 51.82 | 52.56 | 51.50 | 52.54 | 2,898,610 | +0.23(+0.43%) |
Oct 17, 2023 | 52.07 | 52.60 | 52.02 | 52.31 | 1,060,312 | -0.25(-0.47%) |
Oct 16, 2023 | 53.05 | 53.28 | 52.52 | 52.56 | 1,199,766 | -0.58(-1.10%) |
Oct 13, 2023 | 53.04 | 53.57 | 52.91 | 53.14 | 1,396,332 | -0.07(-0.13%) |
Oct 12, 2023 | 54.56 | 54.70 | 53.04 | 53.21 | 1,860,829 | -1.18(-2.16%) |
Oct 11, 2023 | 54.67 | 55.53 | 54.32 | 54.39 | 1,608,470 | +0.22(+0.40%) |
Oct 10, 2023 | 53.75 | 54.67 | 53.65 | 54.17 | 1,426,236 | +1.10(+2.07%) |
Oct 09, 2023 | 52.98 | 53.32 | 52.38 | 53.07 | 1,625,834 | +0.03(+0.06%) |
Oct 06, 2023 | 52.28 | 53.74 | 52.06 | 53.04 | 1,495,510 | +0.59(+1.13%) |
Oct 05, 2023 | 52.54 | 52.94 | 52.24 | 52.45 | 1,185,342 | -0.34(-0.64%) |
Oct 04, 2023 | 53.58 | 53.74 | 52.08 | 52.79 | 1,738,318 | -0.91(-1.69%) |
Oct 03, 2023 | 53.89 | 54.61 | 53.56 | 53.70 | 956,414 | -1.03(-1.88%) |
Oct 02, 2023 | 54.79 | 55.08 | 54.42 | 54.72 | 776,994 | -0.38(-0.68%) |
Sep 29, 2023 | 55.66 | 56.01 | 55.06 | 55.10 | 1,451,342 | +0.30(+0.54%) |
Sep 28, 2023 | 55.09 | 55.21 | 54.18 | 54.80 | 1,235,907 | -0.39(-0.70%) |
Sep 27, 2023 | 55.29 | 55.67 | 54.46 | 55.19 | 1,359,155 | -0.11(-0.20%) |
Sep 26, 2023 | 55.73 | 55.91 | 55.26 | 55.30 | 999,641 | -0.57(-1.03%) |
Sep 25, 2023 | 55.91 | 56.05 | 55.82 | 55.87 | 1,355,055 | -0.93(-1.64%) |
Sep 22, 2023 | 56.19 | 57.56 | 56.19 | 56.80 | 2,207,832 | +2.29(+4.21%) |
Sep 21, 2023 | 55.33 | 55.51 | 54.32 | 54.51 | 3,379,564 | -0.97(-1.75%) |
Sep 20, 2023 | 56.37 | 56.70 | 55.41 | 55.48 | 1,705,450 | -0.59(-1.06%) |
Sep 19, 2023 | 56.86 | 57.25 | 55.89 | 56.07 | 1,617,754 | -0.49(-0.87%) |
Sep 18, 2023 | 57.06 | 57.40 | 56.42 | 56.56 | 2,460,715 | -0.74(-1.29%) |
Sep 15, 2023 | 56.37 | 57.54 | 56.37 | 57.31 | 4,342,840 | +1.85(+3.33%) |
Sep 14, 2023 | 54.52 | 56.17 | 54.40 | 55.46 | 3,518,730 | +2.87(+5.45%) |
Sep 13, 2023 | 52.43 | 53.03 | 52.32 | 52.59 | 1,287,633 | +0.00(+0.00%) |
Sep 12, 2023 | 51.51 | 52.62 | 51.51 | 52.59 | 1,591,677 | +1.00(+1.94%) |
Sep 11, 2023 | 51.84 | 51.84 | 50.98 | 51.59 | 1,299,970 | +0.37(+0.71%) |
Sep 08, 2023 | 51.55 | 51.84 | 50.88 | 51.22 | 1,189,665 | -0.22(-0.42%) |
Sep 07, 2023 | 51.22 | 51.50 | 50.80 | 51.44 | 1,787,499 | -0.41(-0.78%) |
Sep 06, 2023 | 53.10 | 53.41 | 51.51 | 51.85 | 1,707,434 | -1.31(-2.46%) |
Sep 05, 2023 | 53.29 | 53.77 | 52.43 | 53.15 | 2,313,142 | -0.76(-1.41%) |
Sep 01, 2023 | 53.44 | 54.09 | 52.72 | 53.91 | 1,576,321 | +0.82(+1.55%) |
Aug 31, 2023 | 52.91 | 53.32 | 52.75 | 53.09 | 3,090,750 | -0.15(-0.28%) |
Aug 30, 2023 | 52.45 | 53.38 | 52.45 | 53.24 | 2,540,752 | +0.21(+0.39%) |
Aug 29, 2023 | 53.20 | 53.77 | 52.97 | 53.03 | 1,845,516 | +0.29(+0.54%) |
Aug 28, 2023 | 52.81 | 53.16 | 52.49 | 52.75 | 1,206,406 | +0.29(+0.55%) |
Aug 25, 2023 | 52.66 | 52.93 | 52.26 | 52.46 | 988,722 | -0.37(-0.69%) |
Aug 24, 2023 | 52.43 | 53.34 | 52.37 | 52.83 | 1,273,581 | +0.51(+0.98%) |
Aug 23, 2023 | 51.92 | 52.75 | 51.77 | 52.31 | 1,571,340 | +0.54(+1.05%) |
Aug 22, 2023 | 52.31 | 52.32 | 51.59 | 51.77 | 1,259,890 | -0.55(-1.06%) |
Aug 21, 2023 | 51.33 | 52.55 | 51.22 | 52.32 | 2,130,213 | +0.28(+0.53%) |
Aug 18, 2023 | 51.09 | 52.42 | 50.41 | 52.05 | 2,898,785 | -1.57(-2.93%) |
Aug 17, 2023 | 53.75 | 54.08 | 53.09 | 53.62 | 1,490,674 | +0.47(+0.89%) |
Aug 16, 2023 | 52.72 | 53.34 | 52.32 | 53.14 | 2,128,878 | -0.57(-1.07%) |
Aug 15, 2023 | 54.10 | 54.56 | 53.69 | 53.71 | 1,337,122 | -0.66(-1.22%) |
Aug 14, 2023 | 54.24 | 54.64 | 53.89 | 54.38 | 1,500,576 | -0.37(-0.68%) |
Aug 11, 2023 | 55.17 | 55.24 | 54.24 | 54.75 | 1,665,142 | -0.93(-1.67%) |
Aug 10, 2023 | 56.39 | 57.38 | 55.45 | 55.68 | 1,952,760 | -0.12(-0.21%) |
Aug 09, 2023 | 56.04 | 56.70 | 55.70 | 55.80 | 2,010,832 | -0.09(-0.16%) |
Aug 08, 2023 | 54.98 | 56.03 | 54.91 | 55.88 | 1,438,498 | +0.00(+0.00%) |
Aug 07, 2023 | 55.72 | 56.18 | 55.33 | 55.88 | 1,197,816 | +0.63(+1.14%) |
Aug 04, 2023 | 55.45 | 56.06 | 55.17 | 55.25 | 1,576,394 | -0.76(-1.36%) |
Aug 03, 2023 | 55.33 | 57.35 | 55.33 | 56.01 | 2,911,178 | +1.33(+2.44%) |
Aug 02, 2023 | 55.76 | 56.28 | 54.52 | 54.68 | 2,752,265 | -1.91(-3.38%) |
Aug 01, 2023 | 58.95 | 59.50 | 56.45 | 56.59 | 3,411,236 | -3.60(-5.98%) |
Jul 31, 2023 | 59.90 | 61.15 | 59.72 | 60.20 | 2,978,054 | +1.24(+2.11%) |
Jul 28, 2023 | 58.97 | 59.27 | 58.33 | 58.95 | 1,468,393 | +0.61(+1.05%) |
Jul 27, 2023 | 59.64 | 59.78 | 58.34 | 58.34 | 964,315 | -0.86(-1.45%) |
Jul 26, 2023 | 57.74 | 59.33 | 57.74 | 59.20 | 1,145,330 | +1.43(+2.48%) |
Jul 25, 2023 | 57.91 | 58.23 | 57.52 | 57.77 | 2,080,571 | +0.38(+0.67%) |
Jul 24, 2023 | 57.61 | 57.64 | 56.96 | 57.38 | 2,106,197 | -0.09(-0.15%) |
Jul 21, 2023 | 58.22 | 58.33 | 57.35 | 57.47 | 753,464 | -0.27(-0.46%) |
Jul 20, 2023 | 57.71 | 58.19 | 57.44 | 57.74 | 959,728 | -0.32(-0.54%) |
Jul 19, 2023 | 58.41 | 58.55 | 57.73 | 58.05 | 1,730,761 | +0.40(+0.70%) |
Jul 18, 2023 | 59.19 | 59.85 | 57.49 | 57.65 | 1,654,366 | -1.79(-3.00%) |
Jul 17, 2023 | 58.93 | 59.54 | 58.44 | 59.44 | 996,005 | +0.24(+0.40%) |
Jul 14, 2023 | 59.56 | 59.60 | 58.76 | 59.20 | 1,268,319 | -0.59(-0.99%) |
Jul 13, 2023 | 58.39 | 59.91 | 58.39 | 59.79 | 1,599,363 | +1.41(+2.42%) |
Jul 12, 2023 | 57.31 | 58.95 | 57.08 | 58.38 | 1,846,186 | +2.23(+3.97%) |
Jul 11, 2023 | 55.92 | 56.47 | 55.71 | 56.15 | 978,383 | +0.55(+0.99%) |
Jul 10, 2023 | 54.72 | 56.04 | 54.32 | 55.60 | 1,371,731 | +0.76(+1.39%) |
Jul 07, 2023 | 54.30 | 55.31 | 54.30 | 54.84 | 1,213,483 | +0.79(+1.46%) |
Jul 06, 2023 | 54.72 | 54.97 | 53.94 | 54.05 | 1,637,806 | -1.45(-2.61%) |
Jul 05, 2023 | 56.13 | 56.44 | 54.89 | 55.50 | 1,704,692 | -1.19(-2.11%) |
Jul 03, 2023 | 56.29 | 57.22 | 56.29 | 56.69 | 981,516 | +0.96(+1.72%) |
Jun 30, 2023 | 55.71 | 56.33 | 55.52 | 55.74 | 1,562,573 | +0.11(+0.20%) |
Jun 29, 2023 | 55.24 | 56.02 | 55.03 | 55.63 | 1,194,494 | -0.03(-0.05%) |
Jun 28, 2023 | 56.69 | 56.74 | 55.40 | 55.66 | 1,371,952 | -0.95(-1.67%) |
Jun 27, 2023 | 56.75 | 56.93 | 56.19 | 56.60 | 1,324,311 | +0.43(+0.77%) |
Jun 26, 2023 | 55.83 | 56.91 | 55.81 | 56.17 | 1,374,747 | +0.65(+1.17%) |
Jun 23, 2023 | 56.56 | 56.56 | 55.48 | 55.52 | 1,765,174 | -1.08(-1.90%) |
Jun 22, 2023 | 56.75 | 56.85 | 55.86 | 56.59 | 1,165,965 | -0.41(-0.73%) |
Jun 21, 2023 | 56.83 | 57.60 | 56.61 | 57.01 | 1,294,460 | -0.28(-0.48%) |
Jun 20, 2023 | 57.05 | 57.74 | 56.30 | 57.29 | 1,702,784 | -1.31(-2.24%) |
Jun 16, 2023 | 59.19 | 59.68 | 58.00 | 58.60 | 2,537,625 | +0.26(+0.44%) |
Jun 15, 2023 | 58.48 | 58.47 | 58.06 | 58.34 | 2,370,204 | -0.04(-0.07%) |
Jun 14, 2023 | 58.40 | 58.80 | 58.10 | 58.38 | 2,993,695 | -0.22(-0.37%) |
Jun 13, 2023 | 59.19 | 59.44 | 58.33 | 58.60 | 1,616,497 | -0.13(-0.22%) |
Jun 12, 2023 | 58.82 | 59.04 | 58.26 | 58.73 | 1,179,218 | -0.19(-0.32%) |
Jun 09, 2023 | 58.91 | 59.54 | 58.57 | 58.91 | 1,049,570 | +0.05(+0.08%) |
Jun 08, 2023 | 58.92 | 59.36 | 58.78 | 58.86 | 1,231,561 | +0.16(+0.27%) |
Jun 07, 2023 | 58.25 | 59.63 | 57.91 | 58.71 | 2,217,617 | +0.50(+0.86%) |
Jun 06, 2023 | 56.67 | 58.20 | 56.62 | 58.20 | 2,125,425 | +1.28(+2.25%) |
Jun 05, 2023 | 57.56 | 58.18 | 56.90 | 56.92 | 1,261,390 | -0.86(-1.49%) |
Jun 02, 2023 | 56.92 | 57.87 | 56.87 | 57.78 | 1,750,785 | +1.42(+2.52%) |
Jun 01, 2023 | 55.44 | 56.79 | 55.12 | 56.36 | 1,430,033 | +0.66(+1.19%) |
May 31, 2023 | 55.24 | 55.79 | 54.16 | 55.70 | 4,506,241 | +0.16(+0.28%) |
May 30, 2023 | 56.47 | 56.94 | 54.95 | 55.54 | 1,787,403 | -1.17(-2.07%) |
May 26, 2023 | 56.35 | 57.07 | 56.06 | 56.71 | 1,375,132 | +0.98(+1.75%) |
May 25, 2023 | 56.09 | 56.34 | 55.18 | 55.74 | 1,604,174 | -0.51(-0.91%) |
May 24, 2023 | 56.60 | 56.88 | 55.96 | 56.25 | 2,197,774 | -0.77(-1.35%) |
May 23, 2023 | 59.34 | 59.35 | 57.01 | 57.02 | 2,654,195 | -3.45(-5.71%) |
May 22, 2023 | 60.85 | 61.57 | 60.47 | 60.47 | 929,871 | +0.29(+0.47%) |
May 19, 2023 | 60.18 | 60.45 | 59.51 | 60.19 | 1,129,376 | +0.06(+0.10%) |
May 18, 2023 | 60.19 | 60.27 | 59.40 | 60.13 | 1,770,526 | -0.11(-0.18%) |
May 17, 2023 | 60.05 | 60.34 | 59.23 | 60.23 | 2,326,040 | -0.16(-0.26%) |
May 16, 2023 | 60.66 | 61.20 | 60.11 | 60.39 | 1,083,032 | -0.54(-0.89%) |
May 15, 2023 | 60.09 | 61.21 | 59.58 | 60.93 | 1,270,293 | +1.16(+1.94%) |
May 12, 2023 | 60.28 | 60.33 | 59.40 | 59.77 | 1,667,723 | -1.16(-1.91%) |
May 11, 2023 | 60.15 | 61.06 | 59.93 | 60.93 | 1,562,158 | +0.72(+1.19%) |
May 10, 2023 | 60.69 | 61.04 | 59.85 | 60.21 | 1,565,672 | -0.70(-1.15%) |
May 09, 2023 | 59.70 | 60.91 | 59.63 | 60.91 | 1,928,142 | +0.06(+0.10%) |
May 08, 2023 | 61.23 | 61.45 | 60.69 | 60.85 | 1,375,980 | -0.74(-1.20%) |
May 05, 2023 | 60.68 | 62.09 | 59.48 | 61.59 | 2,011,618 | +0.77(+1.26%) |
May 04, 2023 | 62.63 | 63.48 | 60.03 | 60.82 | 2,613,049 | -0.76(-1.23%) |
May 03, 2023 | 63.00 | 63.26 | 60.07 | 61.58 | 2,842,229 | +0.81(+1.33%) |
May 02, 2023 | 60.74 | 60.85 | 59.80 | 60.78 | 1,943,397 | -0.31(-0.52%) |
May 01, 2023 | 59.91 | 61.49 | 59.91 | 61.09 | 1,545,728 | +0.88(+1.45%) |
Apr 28, 2023 | 59.36 | 60.49 | 59.27 | 60.21 | 2,324,121 | +0.59(+0.99%) |
Apr 27, 2023 | 59.22 | 59.92 | 59.06 | 59.62 | 1,458,345 | +0.64(+1.08%) |
Apr 26, 2023 | 59.30 | 59.80 | 58.81 | 58.98 | 1,802,563 | -0.19(-0.32%) |
Apr 25, 2023 | 59.64 | 59.79 | 58.77 | 59.17 | 1,661,259 | -1.41(-2.32%) |
Apr 24, 2023 | 61.22 | 61.24 | 60.46 | 60.58 | 1,007,601 | -0.65(-1.06%) |
Apr 21, 2023 | 61.75 | 61.96 | 60.17 | 61.23 | 1,761,347 | -0.87(-1.39%) |
Apr 20, 2023 | 62.56 | 63.41 | 61.92 | 62.09 | 926,170 | -0.24(-0.38%) |
Apr 19, 2023 | 61.98 | 62.53 | 61.98 | 62.33 | 1,197,719 | -0.19(-0.30%) |
Apr 18, 2023 | 62.69 | 63.34 | 62.36 | 62.52 | 1,220,324 | -0.12(-0.19%) |
Apr 17, 2023 | 62.64 | 62.99 | 62.33 | 62.64 | 790,903 | +0.65(+1.05%) |
Apr 14, 2023 | 63.08 | 63.44 | 61.51 | 61.99 | 1,204,492 | -0.69(-1.10%) |
Apr 13, 2023 | 63.18 | 63.63 | 62.43 | 62.68 | 2,084,809 | +0.25(+0.39%) |
Apr 12, 2023 | 63.51 | 63.68 | 62.13 | 62.43 | 1,063,653 | -0.92(-1.44%) |
Apr 11, 2023 | 63.35 | 63.51 | 62.89 | 63.34 | 943,875 | +0.38(+0.61%) |
Apr 10, 2023 | 61.45 | 63.09 | 61.45 | 62.96 | 1,148,020 | +1.38(+2.24%) |
Apr 06, 2023 | 61.79 | 61.96 | 61.13 | 61.58 | 2,041,709 | +0.02(+0.03%) |
Apr 05, 2023 | 61.86 | 62.23 | 61.42 | 61.56 | 749,098 | -0.42(-0.68%) |
Apr 04, 2023 | 62.54 | 62.84 | 61.95 | 61.99 | 1,423,646 | -1.02(-1.62%) |