Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.23 | 60.99 | 59.82 | 60.29 | 1,580,120 | -0.42(-0.69%) |
Apr 29, 2024 | 60.90 | 61.43 | 60.49 | 60.71 | 1,645,774 | +0.18(+0.30%) |
Apr 26, 2024 | 60.80 | 61.55 | 60.47 | 60.53 | 1,117,333 | -0.22(-0.36%) |
Apr 25, 2024 | 60.85 | 61.11 | 60.52 | 60.75 | 971,626 | -0.57(-0.93%) |
Apr 24, 2024 | 61.28 | 61.65 | 60.95 | 61.32 | 1,532,954 | -0.45(-0.73%) |
Apr 23, 2024 | 62.71 | 63.48 | 61.63 | 61.77 | 1,639,216 | -0.93(-1.48%) |
Apr 22, 2024 | 62.73 | 63.05 | 62.35 | 62.70 | 1,459,402 | -0.03(-0.05%) |
Apr 19, 2024 | 62.45 | 63.22 | 62.32 | 62.73 | 1,501,920 | +0.40(+0.64%) |
Apr 18, 2024 | 61.80 | 62.62 | 61.63 | 62.33 | 1,309,430 | +0.53(+0.86%) |
Apr 17, 2024 | 61.32 | 62.20 | 61.02 | 61.80 | 1,157,236 | +0.73(+1.20%) |
Apr 16, 2024 | 61.09 | 61.77 | 60.88 | 61.07 | 1,565,185 | -0.29(-0.47%) |
Apr 15, 2024 | 61.35 | 61.68 | 60.71 | 61.36 | 1,646,932 | +0.33(+0.54%) |
Apr 12, 2024 | 61.50 | 61.51 | 60.60 | 61.03 | 867,712 | -0.53(-0.86%) |
Apr 11, 2024 | 62.44 | 62.44 | 61.32 | 61.56 | 1,343,658 | -0.40(-0.65%) |
Apr 10, 2024 | 62.49 | 62.81 | 61.46 | 61.96 | 1,439,066 | -2.08(-3.25%) |
Apr 09, 2024 | 63.94 | 64.30 | 62.98 | 64.04 | 3,270,177 | +0.31(+0.49%) |
Apr 08, 2024 | 63.18 | 63.92 | 63.05 | 63.73 | 2,815,316 | +0.86(+1.37%) |
Apr 05, 2024 | 62.65 | 63.05 | 62.35 | 62.87 | 732,262 | -0.14(-0.22%) |
Apr 04, 2024 | 63.32 | 63.75 | 62.70 | 63.01 | 1,169,262 | +0.21(+0.33%) |
Apr 03, 2024 | 62.87 | 63.12 | 62.40 | 62.80 | 1,020,857 | -0.36(-0.57%) |
Apr 02, 2024 | 62.31 | 63.21 | 62.18 | 63.16 | 1,383,388 | -0.12(-0.19%) |
Apr 01, 2024 | 64.40 | 64.72 | 63.03 | 63.28 | 1,223,639 | -1.12(-1.74%) |
Mar 28, 2024 | 64.61 | 64.48 | 64.14 | 64.40 | 2,728,317 | +0.07(+0.11%) |
Mar 27, 2024 | 63.67 | 64.43 | 63.64 | 64.33 | 1,207,071 | +1.39(+2.20%) |
Mar 26, 2024 | 63.46 | 63.71 | 62.92 | 62.94 | 1,269,362 | -0.51(-0.80%) |
Mar 25, 2024 | 64.33 | 64.65 | 63.35 | 63.45 | 887,367 | -0.73(-1.14%) |
Mar 22, 2024 | 65.21 | 65.21 | 64.09 | 64.18 | 706,447 | -0.99(-1.52%) |
Mar 21, 2024 | 65.08 | 65.88 | 64.79 | 65.18 | 1,240,484 | +0.15(+0.23%) |
Mar 20, 2024 | 64.57 | 65.24 | 64.39 | 65.03 | 882,512 | +0.22(+0.34%) |
Mar 19, 2024 | 64.76 | 64.95 | 64.40 | 64.81 | 580,224 | +0.23(+0.35%) |
Mar 18, 2024 | 64.70 | 65.03 | 64.41 | 64.58 | 837,228 | -0.36(-0.55%) |
Mar 15, 2024 | 64.73 | 65.47 | 64.61 | 64.94 | 2,124,057 | -0.25(-0.38%) |
Mar 14, 2024 | 66.07 | 66.08 | 64.61 | 65.19 | 811,220 | -1.24(-1.87%) |
Mar 13, 2024 | 65.60 | 66.76 | 65.60 | 66.43 | 1,240,706 | +0.61(+0.92%) |
Mar 12, 2024 | 65.85 | 66.19 | 65.34 | 65.82 | 657,994 | -0.36(-0.54%) |
Mar 11, 2024 | 66.10 | 66.57 | 65.84 | 66.18 | 595,703 | +0.04(+0.06%) |
Mar 08, 2024 | 65.94 | 66.50 | 65.56 | 66.14 | 942,125 | +0.75(+1.15%) |
Mar 07, 2024 | 66.04 | 66.48 | 65.32 | 65.38 | 1,364,778 | -0.35(-0.53%) |
Mar 06, 2024 | 66.69 | 66.80 | 65.25 | 65.73 | 1,305,853 | -0.66(-0.99%) |
Mar 05, 2024 | 66.74 | 67.66 | 66.01 | 66.39 | 1,005,606 | -0.34(-0.51%) |
Mar 04, 2024 | 66.76 | 67.39 | 65.92 | 66.72 | 1,897,782 | +0.31(+0.46%) |
Mar 01, 2024 | 66.44 | 66.75 | 65.86 | 66.42 | 999,268 | -0.40(-0.59%) |
Feb 29, 2024 | 65.93 | 67.01 | 65.17 | 66.81 | 1,861,819 | +1.33(+2.03%) |
Feb 28, 2024 | 65.94 | 66.21 | 65.17 | 65.48 | 1,338,208 | -0.58(-0.87%) |
Feb 27, 2024 | 65.71 | 66.27 | 65.29 | 66.06 | 1,021,168 | +0.64(+0.97%) |
Feb 26, 2024 | 66.08 | 66.62 | 65.30 | 65.42 | 753,270 | -0.89(-1.35%) |
Feb 23, 2024 | 66.46 | 66.77 | 65.21 | 66.32 | 2,144,296 | +0.10(+0.15%) |
Feb 22, 2024 | 66.66 | 67.01 | 65.99 | 66.22 | 2,055,755 | -0.54(-0.80%) |
Feb 21, 2024 | 66.21 | 66.98 | 65.99 | 66.75 | 865,368 | +0.62(+0.93%) |
Feb 20, 2024 | 65.37 | 66.32 | 65.28 | 66.14 | 714,830 | +0.46(+0.70%) |
Feb 16, 2024 | 65.44 | 66.25 | 65.19 | 65.68 | 1,264,222 | -0.28(-0.42%) |
Feb 15, 2024 | 66.14 | 66.63 | 65.55 | 65.96 | 1,019,064 | +0.28(+0.42%) |
Feb 14, 2024 | 66.11 | 66.33 | 65.65 | 65.68 | 1,437,520 | -0.27(-0.41%) |
Feb 13, 2024 | 65.51 | 66.06 | 64.98 | 65.95 | 1,063,560 | -0.96(-1.44%) |
Feb 12, 2024 | 66.49 | 67.15 | 66.27 | 66.91 | 1,034,490 | +0.61(+0.91%) |
Feb 09, 2024 | 65.90 | 66.47 | 65.85 | 66.31 | 1,098,392 | +0.38(+0.57%) |
Feb 08, 2024 | 65.60 | 66.32 | 65.50 | 65.93 | 926,605 | -0.09(-0.14%) |
Feb 07, 2024 | 66.96 | 67.14 | 65.97 | 66.02 | 956,549 | -0.53(-0.79%) |
Feb 06, 2024 | 66.42 | 67.04 | 66.19 | 66.55 | 934,237 | +0.06(+0.09%) |
Feb 05, 2024 | 67.31 | 67.89 | 66.46 | 66.49 | 1,166,006 | -1.62(-2.38%) |
Feb 02, 2024 | 68.18 | 68.81 | 67.40 | 68.10 | 1,283,467 | -0.76(-1.11%) |
Feb 01, 2024 | 66.85 | 69.02 | 66.66 | 68.87 | 2,043,974 | +1.69(+2.51%) |
Jan 31, 2024 | 67.88 | 69.23 | 66.68 | 67.18 | 2,992,835 | -0.20(-0.29%) |
Jan 30, 2024 | 67.47 | 68.45 | 66.47 | 67.38 | 1,713,355 | +1.00(+1.51%) |
Jan 29, 2024 | 66.42 | 66.71 | 65.95 | 66.38 | 1,678,126 | +0.15(+0.22%) |
Jan 26, 2024 | 66.08 | 66.41 | 65.57 | 66.23 | 944,966 | +0.38(+0.57%) |
Jan 25, 2024 | 65.64 | 66.09 | 65.33 | 65.85 | 1,423,157 | +0.79(+1.22%) |
Jan 24, 2024 | 66.80 | 66.80 | 65.00 | 65.06 | 1,819,181 | -1.44(-2.16%) |
Jan 23, 2024 | 68.61 | 68.65 | 66.41 | 66.50 | 1,632,729 | -1.95(-2.84%) |
Jan 22, 2024 | 68.03 | 68.83 | 68.00 | 68.44 | 975,194 | +0.49(+0.72%) |
Jan 19, 2024 | 67.39 | 68.45 | 66.97 | 67.95 | 829,621 | +0.84(+1.26%) |
Jan 18, 2024 | 67.77 | 67.98 | 66.72 | 67.11 | 771,418 | -0.69(-1.02%) |
Jan 17, 2024 | 68.12 | 69.15 | 67.32 | 67.81 | 962,807 | -1.34(-1.94%) |
Jan 16, 2024 | 69.19 | 69.60 | 68.86 | 69.15 | 1,036,333 | -0.63(-0.90%) |
Jan 12, 2024 | 70.02 | 70.18 | 69.30 | 69.77 | 534,266 | +0.49(+0.70%) |
Jan 11, 2024 | 69.34 | 69.50 | 68.76 | 69.28 | 1,013,767 | -0.30(-0.43%) |
Jan 10, 2024 | 70.04 | 70.08 | 69.49 | 69.58 | 1,161,426 | -0.09(-0.13%) |
Jan 09, 2024 | 68.78 | 69.67 | 68.31 | 69.67 | 734,274 | +0.28(+0.40%) |
Jan 08, 2024 | 68.46 | 69.45 | 68.46 | 69.39 | 629,249 | +0.87(+1.27%) |
Jan 05, 2024 | 68.58 | 69.41 | 68.15 | 68.52 | 838,173 | -0.52(-0.75%) |
Jan 04, 2024 | 68.68 | 70.05 | 68.38 | 69.04 | 925,465 | +0.22(+0.32%) |
Jan 03, 2024 | 69.95 | 70.23 | 68.77 | 68.82 | 1,165,424 | -1.78(-2.52%) |
Jan 02, 2024 | 69.80 | 70.84 | 69.61 | 70.59 | 717,131 | +0.59(+0.84%) |
Dec 29, 2023 | 70.66 | 70.87 | 69.96 | 70.01 | 763,419 | -1.07(-1.51%) |
Dec 28, 2023 | 70.41 | 71.19 | 70.41 | 71.08 | 789,814 | +0.64(+0.91%) |
Dec 27, 2023 | 70.01 | 70.72 | 69.80 | 70.44 | 880,044 | +0.45(+0.65%) |
Dec 26, 2023 | 69.94 | 70.41 | 69.92 | 69.98 | 718,031 | -0.17(-0.24%) |
Dec 22, 2023 | 70.47 | 70.87 | 70.09 | 70.15 | 1,035,393 | +0.12(+0.17%) |
Dec 21, 2023 | 69.81 | 70.08 | 68.98 | 70.03 | 980,320 | +0.69(+1.00%) |
Dec 20, 2023 | 70.96 | 71.31 | 69.22 | 69.34 | 1,272,582 | -1.61(-2.27%) |
Dec 19, 2023 | 71.41 | 71.84 | 70.86 | 70.95 | 711,482 | -0.18(-0.25%) |
Dec 18, 2023 | 71.25 | 71.72 | 70.75 | 71.13 | 951,165 | +0.22(+0.31%) |
Dec 15, 2023 | 71.26 | 71.47 | 69.77 | 70.91 | 3,187,897 | -0.81(-1.13%) |
Dec 14, 2023 | 72.65 | 73.02 | 71.04 | 71.72 | 1,512,950 | +0.20(+0.28%) |
Dec 13, 2023 | 69.75 | 71.77 | 69.54 | 71.52 | 1,386,449 | +1.65(+2.36%) |
Dec 12, 2023 | 70.17 | 70.60 | 69.64 | 69.88 | 752,100 | -0.19(-0.27%) |
Dec 11, 2023 | 69.60 | 70.28 | 69.47 | 70.06 | 601,935 | +0.23(+0.32%) |
Dec 08, 2023 | 69.67 | 69.94 | 69.39 | 69.84 | 822,876 | -0.19(-0.27%) |
Dec 07, 2023 | 70.42 | 70.66 | 69.80 | 70.02 | 951,283 | -0.51(-0.73%) |
Dec 06, 2023 | 70.99 | 71.41 | 70.33 | 70.54 | 876,097 | -0.20(-0.28%) |
Dec 05, 2023 | 71.05 | 71.05 | 70.21 | 70.73 | 905,950 | -0.50(-0.71%) |
Dec 04, 2023 | 70.62 | 71.31 | 70.16 | 71.24 | 1,164,244 | +0.35(+0.50%) |
Dec 01, 2023 | 70.05 | 70.95 | 69.68 | 70.88 | 1,507,979 | +0.76(+1.08%) |
Nov 30, 2023 | 69.09 | 70.14 | 68.92 | 70.12 | 1,076,006 | +1.00(+1.44%) |
Nov 29, 2023 | 69.60 | 70.20 | 69.07 | 69.13 | 844,238 | +0.02(+0.03%) |
Nov 28, 2023 | 69.22 | 69.68 | 68.92 | 69.11 | 1,279,600 | -0.51(-0.74%) |
Nov 27, 2023 | 69.21 | 70.11 | 69.05 | 69.62 | 899,459 | +0.49(+0.71%) |
Nov 24, 2023 | 68.57 | 69.33 | 68.51 | 69.13 | 275,961 | +0.36(+0.52%) |
Nov 22, 2023 | 69.36 | 69.62 | 68.66 | 68.77 | 539,198 | +0.27(+0.39%) |
Nov 21, 2023 | 68.48 | 68.65 | 67.95 | 68.51 | 672,410 | -0.06(-0.09%) |
Nov 20, 2023 | 68.29 | 68.80 | 67.93 | 68.56 | 621,628 | -0.02(-0.03%) |
Nov 17, 2023 | 69.54 | 69.63 | 68.38 | 68.58 | 947,186 | -0.40(-0.59%) |
Nov 16, 2023 | 68.83 | 69.49 | 68.34 | 68.99 | 1,439,439 | +0.56(+0.82%) |
Nov 15, 2023 | 67.89 | 68.88 | 67.89 | 68.43 | 1,166,231 | +0.37(+0.55%) |
Nov 14, 2023 | 66.40 | 68.49 | 66.12 | 68.05 | 1,285,259 | +3.49(+5.41%) |
Nov 13, 2023 | 64.49 | 64.90 | 64.12 | 64.56 | 743,620 | -0.20(-0.30%) |
Nov 10, 2023 | 64.62 | 64.86 | 63.97 | 64.76 | 1,132,442 | +0.66(+1.03%) |
Nov 09, 2023 | 65.23 | 65.23 | 63.72 | 64.10 | 872,221 | -0.86(-1.32%) |
Nov 08, 2023 | 64.96 | 65.22 | 64.30 | 64.95 | 939,770 | +0.18(+0.27%) |
Nov 07, 2023 | 65.55 | 65.73 | 64.30 | 64.78 | 1,345,274 | -0.66(-1.01%) |
Nov 06, 2023 | 66.67 | 66.78 | 64.58 | 65.44 | 1,588,084 | -1.50(-2.24%) |
Nov 03, 2023 | 66.76 | 67.73 | 66.57 | 66.94 | 1,981,441 | +1.09(+1.66%) |
Nov 02, 2023 | 65.99 | 66.49 | 65.62 | 65.84 | 2,073,898 | +0.76(+1.17%) |
Nov 01, 2023 | 64.85 | 65.24 | 64.23 | 65.08 | 1,773,447 | +0.19(+0.29%) |
Oct 31, 2023 | 65.09 | 65.57 | 64.68 | 64.90 | 1,515,142 | +0.09(+0.14%) |
Oct 30, 2023 | 64.04 | 65.03 | 63.15 | 64.81 | 1,082,975 | +1.35(+2.13%) |
Oct 27, 2023 | 65.62 | 65.62 | 63.25 | 63.46 | 1,743,812 | -1.92(-2.94%) |
Oct 26, 2023 | 63.79 | 65.50 | 63.65 | 65.38 | 1,849,265 | +1.83(+2.89%) |
Oct 25, 2023 | 63.78 | 64.24 | 63.31 | 63.54 | 1,167,294 | -0.65(-1.01%) |
Oct 24, 2023 | 63.97 | 64.54 | 63.56 | 64.20 | 1,978,773 | +0.38(+0.60%) |
Oct 23, 2023 | 62.68 | 64.72 | 62.68 | 63.81 | 1,319,470 | -0.13(-0.20%) |
Oct 20, 2023 | 64.92 | 65.32 | 63.92 | 63.94 | 1,693,862 | -0.76(-1.17%) |
Oct 19, 2023 | 66.42 | 66.91 | 64.61 | 64.70 | 2,119,742 | -2.35(-3.50%) |
Oct 18, 2023 | 66.77 | 67.41 | 65.49 | 67.05 | 1,691,901 | -0.03(-0.04%) |
Oct 17, 2023 | 63.19 | 67.87 | 62.42 | 67.08 | 2,944,442 | +2.76(+4.29%) |
Oct 16, 2023 | 63.98 | 64.43 | 63.38 | 64.31 | 1,673,321 | +0.62(+0.98%) |
Oct 13, 2023 | 63.69 | 63.91 | 63.08 | 63.69 | 1,359,823 | +0.28(+0.44%) |
Oct 12, 2023 | 64.03 | 64.50 | 63.12 | 63.42 | 1,065,637 | -1.07(-1.65%) |
Oct 11, 2023 | 63.74 | 64.76 | 63.52 | 64.48 | 1,692,676 | +1.18(+1.87%) |
Oct 10, 2023 | 62.84 | 64.00 | 62.46 | 63.30 | 1,366,096 | +0.15(+0.23%) |
Oct 09, 2023 | 62.30 | 63.21 | 62.21 | 63.15 | 1,293,028 | +0.31(+0.49%) |
Oct 06, 2023 | 62.58 | 63.66 | 62.14 | 62.84 | 1,632,858 | -0.28(-0.44%) |
Oct 05, 2023 | 62.29 | 63.56 | 62.29 | 63.12 | 2,097,629 | +0.53(+0.85%) |
Oct 04, 2023 | 61.20 | 62.67 | 60.98 | 62.59 | 1,761,064 | +1.85(+3.05%) |
Oct 03, 2023 | 61.01 | 61.38 | 60.40 | 60.73 | 1,289,081 | -0.77(-1.25%) |
Oct 02, 2023 | 62.50 | 62.73 | 59.64 | 61.50 | 1,270,031 | -1.33(-2.12%) |
Sep 29, 2023 | 63.56 | 64.03 | 62.15 | 62.83 | 1,399,455 | +0.18(+0.28%) |
Sep 28, 2023 | 62.77 | 62.95 | 62.19 | 62.66 | 1,714,706 | +0.17(+0.26%) |
Sep 27, 2023 | 64.32 | 64.43 | 62.22 | 62.49 | 1,591,322 | -1.61(-2.51%) |
Sep 26, 2023 | 65.46 | 65.60 | 63.99 | 64.10 | 1,328,278 | -1.61(-2.44%) |
Sep 25, 2023 | 64.65 | 65.86 | 65.21 | 65.70 | 867,102 | +0.74(+1.15%) |
Sep 22, 2023 | 65.41 | 66.08 | 64.93 | 64.96 | 1,139,918 | -0.34(-0.52%) |
Sep 21, 2023 | 65.83 | 66.24 | 65.23 | 65.30 | 1,240,357 | -0.94(-1.42%) |
Sep 20, 2023 | 65.63 | 66.59 | 65.33 | 66.24 | 896,272 | +1.17(+1.79%) |
Sep 19, 2023 | 65.28 | 65.65 | 64.69 | 65.08 | 939,869 | -0.09(-0.14%) |
Sep 18, 2023 | 65.78 | 65.92 | 64.54 | 65.17 | 1,405,062 | -0.59(-0.89%) |
Sep 15, 2023 | 65.28 | 65.97 | 64.90 | 65.75 | 3,057,410 | +0.09(+0.13%) |
Sep 14, 2023 | 64.29 | 66.06 | 64.25 | 65.66 | 1,262,197 | +1.39(+2.16%) |
Sep 13, 2023 | 64.46 | 64.88 | 63.85 | 64.27 | 1,124,192 | -0.25(-0.39%) |
Sep 12, 2023 | 64.19 | 64.87 | 64.08 | 64.53 | 878,526 | +0.23(+0.35%) |
Sep 11, 2023 | 63.94 | 64.51 | 63.31 | 64.30 | 952,140 | +0.49(+0.77%) |
Sep 08, 2023 | 64.72 | 65.21 | 63.80 | 63.81 | 1,284,811 | -1.13(-1.73%) |
Sep 07, 2023 | 64.46 | 65.33 | 63.96 | 64.94 | 1,192,649 | +0.49(+0.76%) |
Sep 06, 2023 | 64.28 | 64.48 | 63.86 | 64.45 | 877,436 | +0.03(+0.05%) |
Sep 05, 2023 | 64.68 | 65.37 | 64.05 | 64.42 | 1,060,988 | -0.71(-1.10%) |
Sep 01, 2023 | 65.84 | 65.94 | 64.96 | 65.14 | 634,787 | -0.44(-0.67%) |
Aug 31, 2023 | 66.04 | 66.19 | 65.47 | 65.58 | 1,103,788 | -0.36(-0.55%) |
Aug 30, 2023 | 66.00 | 66.23 | 65.68 | 65.94 | 737,262 | +0.22(+0.33%) |
Aug 29, 2023 | 65.36 | 65.89 | 64.97 | 65.72 | 1,184,882 | +0.35(+0.54%) |
Aug 28, 2023 | 66.28 | 66.70 | 65.24 | 65.37 | 936,954 | -0.71(-1.08%) |
Aug 25, 2023 | 66.41 | 66.49 | 65.91 | 66.09 | 633,629 | +0.07(+0.10%) |
Aug 24, 2023 | 65.60 | 66.62 | 65.42 | 66.02 | 800,908 | +0.32(+0.49%) |
Aug 23, 2023 | 64.87 | 65.78 | 64.34 | 65.69 | 731,242 | +1.20(+1.87%) |
Aug 22, 2023 | 64.47 | 64.69 | 64.11 | 64.49 | 775,839 | +0.32(+0.50%) |
Aug 21, 2023 | 65.23 | 65.55 | 63.71 | 64.17 | 1,115,108 | -1.25(-1.92%) |
Aug 18, 2023 | 64.46 | 65.44 | 64.36 | 65.42 | 1,121,094 | +0.48(+0.74%) |
Aug 17, 2023 | 65.62 | 65.94 | 64.91 | 64.94 | 1,002,595 | -0.57(-0.87%) |
Aug 16, 2023 | 66.34 | 66.52 | 65.45 | 65.51 | 857,536 | -0.57(-0.86%) |
Aug 15, 2023 | 65.95 | 66.74 | 65.57 | 66.08 | 1,140,330 | -0.11(-0.16%) |
Aug 14, 2023 | 67.34 | 67.34 | 65.96 | 66.18 | 943,061 | -1.20(-1.79%) |
Aug 11, 2023 | 66.94 | 67.59 | 66.64 | 67.39 | 926,324 | +0.36(+0.54%) |
Aug 10, 2023 | 68.68 | 69.01 | 66.87 | 67.03 | 971,695 | -1.50(-2.19%) |
Aug 09, 2023 | 67.65 | 68.58 | 67.38 | 68.52 | 1,176,574 | +0.86(+1.27%) |
Aug 08, 2023 | 68.33 | 68.43 | 67.39 | 67.66 | 939,209 | -1.03(-1.50%) |
Aug 07, 2023 | 68.20 | 68.73 | 67.87 | 68.69 | 1,502,634 | +0.62(+0.91%) |
Aug 04, 2023 | 68.93 | 69.59 | 67.97 | 68.07 | 1,613,905 | -0.86(-1.25%) |
Aug 03, 2023 | 68.61 | 69.25 | 68.05 | 68.94 | 1,901,912 | -0.15(-0.21%) |
Aug 02, 2023 | 69.20 | 69.61 | 68.88 | 69.08 | 1,454,940 | -0.36(-0.52%) |
Aug 01, 2023 | 69.53 | 69.79 | 68.88 | 69.44 | 1,935,664 | -0.26(-0.38%) |
Jul 31, 2023 | 69.91 | 70.42 | 69.42 | 69.71 | 1,701,261 | -0.01(-0.01%) |
Jul 28, 2023 | 70.10 | 70.68 | 69.07 | 69.72 | 1,823,998 | +0.17(+0.24%) |
Jul 27, 2023 | 70.89 | 71.22 | 69.49 | 69.55 | 2,427,014 | -1.35(-1.91%) |
Jul 26, 2023 | 70.11 | 71.07 | 70.11 | 70.90 | 1,282,672 | +0.74(+1.06%) |
Jul 25, 2023 | 70.16 | 71.13 | 69.90 | 70.16 | 1,843,988 | +0.04(+0.06%) |
Jul 24, 2023 | 70.03 | 70.82 | 69.67 | 70.12 | 2,691,756 | -0.39(-0.56%) |
Jul 21, 2023 | 69.89 | 70.56 | 69.41 | 70.51 | 31,096,150 | +1.16(+1.67%) |
Jul 20, 2023 | 68.83 | 69.45 | 68.10 | 69.36 | 7,568,794 | +3.76(+5.73%) |
Jul 19, 2023 | 64.73 | 65.73 | 64.34 | 65.60 | 1,403,513 | +1.01(+1.56%) |
Jul 18, 2023 | 65.55 | 65.75 | 63.96 | 64.59 | 3,055,867 | -1.24(-1.89%) |
Jul 17, 2023 | 65.93 | 65.98 | 65.30 | 65.83 | 1,438,604 | -0.18(-0.27%) |
Jul 14, 2023 | 65.92 | 66.09 | 65.50 | 66.01 | 750,462 | -0.10(-0.15%) |
Jul 13, 2023 | 65.79 | 66.28 | 65.20 | 66.11 | 805,688 | +0.31(+0.48%) |
Jul 12, 2023 | 65.64 | 66.85 | 65.64 | 65.79 | 1,239,904 | +0.89(+1.37%) |
Jul 11, 2023 | 64.74 | 65.02 | 64.48 | 64.90 | 930,606 | +0.37(+0.58%) |
Jul 10, 2023 | 64.20 | 64.69 | 63.83 | 64.53 | 969,613 | -0.03(-0.05%) |
Jul 07, 2023 | 64.51 | 64.93 | 64.13 | 64.56 | 1,039,215 | -0.50(-0.77%) |
Jul 06, 2023 | 64.16 | 65.28 | 62.95 | 65.06 | 993,186 | +0.16(+0.24%) |
Jul 05, 2023 | 65.31 | 66.02 | 64.70 | 64.90 | 1,264,344 | -0.87(-1.33%) |
Jul 03, 2023 | 65.13 | 66.15 | 64.80 | 65.77 | 373,695 | +0.26(+0.40%) |
Jun 30, 2023 | 65.44 | 65.78 | 64.43 | 65.51 | 1,472,734 | +0.50(+0.77%) |
Jun 29, 2023 | 64.36 | 65.31 | 63.74 | 65.01 | 565,146 | +0.41(+0.63%) |
Jun 28, 2023 | 65.01 | 65.02 | 63.99 | 64.60 | 1,052,162 | -0.53(-0.81%) |
Jun 27, 2023 | 64.75 | 65.21 | 64.21 | 65.12 | 769,236 | +0.54(+0.83%) |
Jun 26, 2023 | 63.43 | 64.90 | 63.12 | 64.59 | 781,820 | +1.10(+1.73%) |
Jun 23, 2023 | 64.79 | 65.21 | 63.36 | 63.49 | 2,063,110 | -1.54(-2.36%) |
Jun 22, 2023 | 66.07 | 66.09 | 63.44 | 65.03 | 1,409,250 | -1.01(-1.53%) |
Jun 21, 2023 | 66.02 | 66.22 | 65.54 | 66.04 | 1,207,261 | -0.31(-0.47%) |
Jun 20, 2023 | 66.51 | 67.04 | 65.83 | 66.35 | 1,229,021 | -0.48(-0.71%) |
Jun 16, 2023 | 66.40 | 67.22 | 66.34 | 66.83 | 1,498,138 | +0.62(+0.94%) |
Jun 15, 2023 | 65.46 | 66.29 | 65.35 | 66.20 | 1,063,007 | +0.41(+0.62%) |
Jun 14, 2023 | 65.57 | 66.37 | 65.50 | 65.80 | 988,565 | +0.29(+0.45%) |
Jun 13, 2023 | 64.20 | 65.60 | 64.20 | 65.50 | 891,649 | +1.07(+1.66%) |
Jun 12, 2023 | 63.12 | 64.46 | 62.94 | 64.43 | 972,389 | +1.15(+1.81%) |
Jun 09, 2023 | 63.42 | 64.00 | 63.10 | 63.29 | 657,034 | +0.05(+0.08%) |
Jun 08, 2023 | 62.74 | 63.28 | 62.06 | 63.24 | 565,142 | +0.31(+0.49%) |
Jun 07, 2023 | 63.37 | 63.66 | 62.72 | 62.93 | 580,623 | -0.18(-0.28%) |
Jun 06, 2023 | 63.14 | 63.33 | 62.71 | 63.10 | 509,773 | +0.17(+0.26%) |
Jun 05, 2023 | 64.05 | 64.26 | 62.82 | 62.94 | 730,304 | -1.35(-2.10%) |
Jun 02, 2023 | 62.15 | 64.49 | 61.70 | 64.29 | 1,179,492 | +2.59(+4.19%) |
Jun 01, 2023 | 61.25 | 61.78 | 60.00 | 61.70 | 1,172,704 | +0.25(+0.41%) |
May 31, 2023 | 62.17 | 62.44 | 61.12 | 61.45 | 1,722,088 | -0.51(-0.82%) |
May 30, 2023 | 62.11 | 62.97 | 61.92 | 61.95 | 769,459 | -0.12(-0.19%) |
May 26, 2023 | 61.67 | 62.23 | 61.14 | 62.07 | 469,061 | +0.43(+0.69%) |
May 25, 2023 | 61.60 | 61.90 | 60.60 | 61.64 | 588,027 | +0.17(+0.27%) |
May 24, 2023 | 62.20 | 62.35 | 61.30 | 61.48 | 900,173 | -0.88(-1.40%) |
May 23, 2023 | 63.17 | 63.55 | 62.17 | 62.35 | 675,513 | -1.14(-1.79%) |
May 22, 2023 | 63.38 | 63.63 | 62.69 | 63.49 | 698,997 | +0.17(+0.26%) |
May 19, 2023 | 63.44 | 63.80 | 62.96 | 63.33 | 568,861 | +0.35(+0.56%) |
May 18, 2023 | 63.94 | 64.29 | 62.45 | 62.98 | 942,154 | -1.33(-2.07%) |
May 17, 2023 | 64.70 | 65.04 | 63.81 | 64.31 | 783,924 | -0.27(-0.42%) |
May 16, 2023 | 66.44 | 66.44 | 64.40 | 64.58 | 744,370 | -2.09(-3.14%) |
May 15, 2023 | 66.92 | 67.07 | 66.22 | 66.67 | 450,032 | -0.27(-0.41%) |
May 12, 2023 | 67.29 | 67.50 | 66.11 | 66.94 | 603,022 | -0.41(-0.61%) |
May 11, 2023 | 67.17 | 67.43 | 66.74 | 67.35 | 314,995 | -0.18(-0.27%) |
May 10, 2023 | 67.38 | 67.85 | 66.72 | 67.54 | 374,298 | +0.79(+1.18%) |
May 09, 2023 | 66.98 | 67.18 | 66.11 | 66.75 | 473,136 | -0.40(-0.59%) |
May 08, 2023 | 66.86 | 67.49 | 66.85 | 67.15 | 468,405 | -0.15(-0.22%) |
May 05, 2023 | 66.52 | 67.44 | 66.46 | 67.29 | 590,102 | +1.18(+1.78%) |
May 04, 2023 | 65.73 | 66.80 | 65.39 | 66.12 | 522,868 | +0.56(+0.86%) |
May 03, 2023 | 65.61 | 66.80 | 65.31 | 65.55 | 587,879 | +0.16(+0.24%) |
May 02, 2023 | 66.02 | 66.58 | 64.62 | 65.40 | 665,379 | -0.93(-1.41%) |