Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 81.99 | 82.48 | 81.27 | 82.04 | 354,448 | +1.64(+2.04%) |
May 30, 2024 | 79.77 | 80.92 | 78.75 | 80.40 | 247,757 | +1.85(+2.36%) |
May 29, 2024 | 78.92 | 79.61 | 78.18 | 78.55 | 482,952 | -1.64(-2.05%) |
May 28, 2024 | 82.75 | 82.98 | 79.85 | 80.19 | 318,127 | -2.21(-2.68%) |
May 24, 2024 | 82.48 | 82.76 | 81.42 | 82.40 | 206,098 | +0.64(+0.78%) |
May 23, 2024 | 84.22 | 84.49 | 81.54 | 81.76 | 412,846 | -2.21(-2.63%) |
May 22, 2024 | 84.88 | 85.18 | 83.52 | 83.97 | 321,210 | -1.21(-1.43%) |
May 21, 2024 | 85.32 | 86.58 | 84.98 | 85.19 | 492,443 | -0.25(-0.29%) |
May 20, 2024 | 85.63 | 86.79 | 85.31 | 85.44 | 644,639 | -0.29(-0.34%) |
May 17, 2024 | 84.43 | 86.30 | 83.99 | 85.72 | 579,093 | +1.70(+2.03%) |
May 16, 2024 | 85.19 | 85.35 | 83.96 | 84.02 | 331,847 | -1.56(-1.83%) |
May 15, 2024 | 84.59 | 85.71 | 84.01 | 85.59 | 541,050 | +2.06(+2.47%) |
May 14, 2024 | 84.05 | 84.69 | 82.63 | 83.53 | 590,198 | +0.16(+0.19%) |
May 13, 2024 | 82.75 | 83.40 | 82.06 | 83.37 | 717,839 | +1.28(+1.56%) |
May 10, 2024 | 81.53 | 82.32 | 80.11 | 82.08 | 840,323 | +0.88(+1.08%) |
May 09, 2024 | 82.70 | 82.76 | 81.11 | 81.21 | 636,914 | -1.52(-1.84%) |
May 08, 2024 | 81.36 | 83.10 | 81.31 | 82.73 | 430,697 | +0.92(+1.12%) |
May 07, 2024 | 82.23 | 82.90 | 81.54 | 81.81 | 600,250 | +0.10(+0.12%) |
May 06, 2024 | 83.00 | 83.23 | 81.64 | 81.71 | 378,974 | -0.45(-0.55%) |
May 03, 2024 | 82.48 | 83.17 | 81.24 | 82.16 | 563,983 | +0.69(+0.84%) |
May 02, 2024 | 80.55 | 82.02 | 79.76 | 81.48 | 811,476 | +2.05(+2.58%) |
May 01, 2024 | 80.21 | 80.61 | 78.74 | 79.43 | 1,229,947 | +0.15(+0.19%) |
Apr 30, 2024 | 79.61 | 81.05 | 77.42 | 79.28 | 1,526,638 | +1.90(+2.46%) |
Apr 29, 2024 | 75.91 | 80.14 | 75.63 | 77.38 | 2,660,625 | -5.39(-6.52%) |
Apr 26, 2024 | 83.14 | 84.16 | 82.70 | 82.77 | 132,890 | -0.49(-0.59%) |
Apr 25, 2024 | 83.44 | 83.57 | 82.18 | 83.26 | 137,914 | -1.11(-1.32%) |
Apr 24, 2024 | 82.51 | 84.48 | 82.38 | 84.37 | 163,910 | +1.03(+1.24%) |
Apr 23, 2024 | 83.18 | 84.55 | 82.14 | 83.34 | 129,913 | +0.18(+0.22%) |
Apr 22, 2024 | 81.33 | 83.36 | 80.96 | 83.16 | 163,277 | +2.11(+2.60%) |
Apr 19, 2024 | 79.32 | 81.44 | 78.91 | 81.05 | 319,156 | +1.23(+1.55%) |
Apr 18, 2024 | 79.34 | 80.48 | 79.14 | 79.81 | 189,882 | +0.53(+0.67%) |
Apr 17, 2024 | 79.96 | 80.28 | 79.28 | 79.29 | 194,232 | +0.23(+0.29%) |
Apr 16, 2024 | 78.68 | 79.62 | 78.08 | 79.06 | 195,932 | -0.31(-0.39%) |
Apr 15, 2024 | 80.18 | 80.88 | 78.56 | 79.37 | 140,859 | -0.32(-0.40%) |
Apr 12, 2024 | 79.52 | 81.16 | 79.02 | 79.68 | 142,982 | -0.71(-0.88%) |
Apr 11, 2024 | 80.51 | 81.15 | 79.12 | 80.39 | 123,810 | +0.07(+0.09%) |
Apr 10, 2024 | 81.77 | 81.77 | 79.60 | 80.32 | 218,347 | -3.69(-4.39%) |
Apr 09, 2024 | 84.25 | 84.51 | 83.70 | 84.01 | 94,840 | +0.18(+0.21%) |
Apr 08, 2024 | 83.18 | 84.30 | 83.18 | 83.83 | 87,033 | +0.97(+1.16%) |
Apr 05, 2024 | 82.34 | 83.43 | 82.16 | 82.87 | 179,337 | +0.38(+0.46%) |
Apr 04, 2024 | 83.56 | 84.70 | 82.22 | 82.49 | 182,730 | -0.32(-0.38%) |
Apr 03, 2024 | 81.99 | 83.51 | 81.99 | 82.81 | 192,093 | -0.04(-0.05%) |
Apr 02, 2024 | 82.80 | 83.95 | 82.03 | 82.85 | 198,569 | -1.30(-1.55%) |
Apr 01, 2024 | 86.58 | 86.58 | 84.11 | 84.15 | 341,236 | -2.42(-2.79%) |
Mar 28, 2024 | 85.09 | 86.94 | 83.20 | 86.57 | 320,254 | +1.37(+1.61%) |
Mar 27, 2024 | 82.42 | 85.20 | 82.32 | 85.20 | 185,425 | +3.18(+3.88%) |
Mar 26, 2024 | 81.85 | 82.21 | 81.36 | 82.01 | 204,399 | +0.86(+1.05%) |
Mar 25, 2024 | 80.86 | 81.75 | 80.86 | 81.16 | 60,015 | +0.37(+0.46%) |
Mar 22, 2024 | 82.75 | 82.75 | 80.64 | 80.79 | 183,560 | -1.74(-2.11%) |
Mar 21, 2024 | 81.21 | 82.62 | 81.03 | 82.53 | 243,768 | +1.80(+2.23%) |
Mar 20, 2024 | 78.82 | 81.52 | 78.04 | 80.73 | 254,585 | +1.63(+2.06%) |
Mar 19, 2024 | 78.12 | 79.45 | 78.12 | 79.10 | 151,969 | +0.95(+1.21%) |
Mar 18, 2024 | 78.75 | 79.10 | 78.03 | 78.15 | 196,805 | -0.89(-1.12%) |
Mar 15, 2024 | 78.45 | 80.21 | 78.45 | 79.04 | 687,023 | +0.15(+0.19%) |
Mar 14, 2024 | 79.61 | 79.67 | 78.29 | 78.89 | 290,684 | -1.22(-1.53%) |
Mar 13, 2024 | 79.15 | 80.78 | 79.15 | 80.11 | 200,997 | +0.65(+0.81%) |
Mar 12, 2024 | 81.20 | 81.73 | 79.35 | 79.47 | 362,873 | -2.05(-2.51%) |
Mar 11, 2024 | 81.98 | 82.38 | 81.17 | 81.52 | 174,206 | -0.96(-1.16%) |
Mar 08, 2024 | 83.91 | 84.25 | 82.45 | 82.47 | 141,536 | -0.46(-0.55%) |
Mar 07, 2024 | 83.80 | 84.38 | 82.64 | 82.93 | 127,174 | -0.04(-0.05%) |
Mar 06, 2024 | 83.19 | 84.70 | 80.99 | 82.97 | 210,317 | -0.12(-0.14%) |
Mar 05, 2024 | 79.39 | 83.18 | 78.97 | 83.09 | 210,083 | +3.38(+4.24%) |
Mar 04, 2024 | 80.03 | 81.44 | 79.53 | 79.71 | 150,943 | -0.13(-0.16%) |
Mar 01, 2024 | 80.23 | 80.55 | 78.56 | 79.84 | 268,469 | -1.00(-1.24%) |
Feb 29, 2024 | 80.41 | 81.43 | 79.90 | 80.84 | 596,134 | +1.93(+2.45%) |
Feb 28, 2024 | 79.07 | 79.90 | 78.76 | 78.91 | 210,538 | -1.01(-1.26%) |
Feb 27, 2024 | 79.61 | 80.24 | 79.29 | 79.92 | 145,739 | +0.64(+0.81%) |
Feb 26, 2024 | 79.54 | 80.54 | 78.64 | 79.27 | 136,626 | -0.71(-0.89%) |
Feb 23, 2024 | 79.55 | 80.82 | 79.00 | 79.99 | 153,189 | +0.36(+0.45%) |
Feb 22, 2024 | 79.78 | 80.52 | 79.20 | 79.63 | 171,594 | -0.29(-0.36%) |
Feb 21, 2024 | 80.13 | 80.17 | 79.26 | 79.92 | 135,975 | -0.62(-0.77%) |
Feb 20, 2024 | 79.15 | 80.99 | 78.95 | 80.54 | 138,754 | +0.21(+0.26%) |
Feb 16, 2024 | 81.22 | 82.00 | 80.30 | 80.33 | 162,090 | -1.57(-1.92%) |
Feb 15, 2024 | 79.41 | 81.94 | 79.41 | 81.91 | 303,255 | +2.68(+3.39%) |
Feb 14, 2024 | 79.14 | 79.53 | 78.04 | 79.22 | 210,332 | +1.10(+1.41%) |
Feb 13, 2024 | 79.37 | 80.15 | 76.86 | 78.12 | 358,607 | -4.03(-4.91%) |
Feb 12, 2024 | 80.72 | 82.96 | 80.72 | 82.16 | 194,928 | +1.26(+1.56%) |
Feb 09, 2024 | 79.68 | 80.99 | 78.96 | 80.90 | 193,797 | +1.37(+1.72%) |
Feb 08, 2024 | 78.25 | 79.54 | 77.77 | 79.53 | 250,252 | +1.13(+1.44%) |
Feb 07, 2024 | 78.79 | 79.24 | 77.08 | 78.40 | 226,339 | -0.39(-0.49%) |
Feb 06, 2024 | 79.64 | 80.14 | 78.15 | 78.79 | 200,597 | -0.80(-1.01%) |
Feb 05, 2024 | 80.62 | 81.25 | 77.90 | 79.59 | 262,466 | -1.85(-2.27%) |
Feb 02, 2024 | 80.88 | 82.84 | 80.67 | 81.44 | 374,972 | -1.21(-1.46%) |
Feb 01, 2024 | 82.46 | 83.61 | 78.29 | 82.65 | 477,728 | +0.93(+1.14%) |
Jan 31, 2024 | 82.01 | 85.42 | 80.84 | 81.72 | 795,726 | -1.02(-1.23%) |
Jan 30, 2024 | 82.31 | 83.16 | 82.17 | 82.74 | 221,888 | +0.06(+0.07%) |
Jan 29, 2024 | 81.51 | 82.69 | 81.06 | 82.68 | 165,806 | +1.17(+1.43%) |
Jan 26, 2024 | 81.34 | 81.82 | 80.54 | 81.51 | 141,675 | +0.81(+1.01%) |
Jan 25, 2024 | 81.98 | 82.22 | 79.54 | 80.70 | 191,021 | -0.33(-0.40%) |
Jan 24, 2024 | 80.29 | 81.63 | 80.29 | 81.03 | 311,424 | +1.13(+1.41%) |
Jan 23, 2024 | 82.37 | 82.48 | 79.89 | 79.90 | 160,932 | -1.72(-2.11%) |
Jan 22, 2024 | 80.74 | 81.63 | 77.78 | 81.62 | 164,708 | +1.69(+2.12%) |
Jan 19, 2024 | 78.73 | 80.05 | 77.77 | 79.93 | 172,536 | +1.65(+2.11%) |
Jan 18, 2024 | 78.20 | 78.59 | 77.45 | 78.27 | 107,707 | +0.53(+0.69%) |
Jan 17, 2024 | 76.00 | 77.91 | 76.00 | 77.74 | 176,335 | +0.28(+0.36%) |
Jan 16, 2024 | 77.86 | 78.54 | 77.20 | 77.46 | 217,207 | -1.33(-1.68%) |
Jan 12, 2024 | 80.49 | 80.65 | 78.17 | 78.79 | 138,846 | -0.84(-1.06%) |
Jan 11, 2024 | 80.31 | 80.93 | 78.27 | 79.63 | 213,459 | -1.23(-1.52%) |
Jan 10, 2024 | 80.35 | 80.87 | 79.70 | 80.86 | 179,083 | +0.51(+0.63%) |
Jan 09, 2024 | 80.16 | 80.73 | 79.85 | 80.35 | 178,903 | -1.15(-1.41%) |
Jan 08, 2024 | 80.47 | 81.50 | 79.93 | 81.50 | 110,152 | +0.97(+1.21%) |
Jan 05, 2024 | 79.64 | 81.54 | 78.00 | 80.53 | 217,232 | +0.22(+0.27%) |
Jan 04, 2024 | 81.03 | 81.72 | 80.21 | 80.31 | 222,305 | -0.51(-0.62%) |
Jan 03, 2024 | 82.73 | 82.73 | 80.47 | 80.82 | 198,231 | -2.28(-2.74%) |
Jan 02, 2024 | 81.97 | 84.06 | 81.97 | 83.10 | 197,243 | +0.34(+0.41%) |
Dec 29, 2023 | 83.33 | 84.17 | 82.55 | 82.76 | 245,456 | -1.03(-1.23%) |
Dec 28, 2023 | 82.75 | 83.87 | 82.71 | 83.79 | 216,058 | +0.72(+0.87%) |
Dec 27, 2023 | 83.27 | 83.49 | 82.31 | 83.07 | 133,018 | +0.14(+0.17%) |
Dec 26, 2023 | 82.41 | 83.49 | 82.35 | 82.93 | 224,099 | +0.94(+1.15%) |
Dec 22, 2023 | 82.31 | 83.33 | 81.91 | 81.99 | 295,395 | +0.34(+0.41%) |
Dec 21, 2023 | 81.96 | 81.96 | 80.42 | 81.65 | 273,641 | +0.85(+1.05%) |
Dec 20, 2023 | 82.52 | 83.95 | 80.77 | 80.80 | 319,871 | -2.02(-2.44%) |
Dec 19, 2023 | 82.20 | 83.69 | 81.88 | 82.82 | 263,869 | +0.74(+0.91%) |
Dec 18, 2023 | 82.85 | 82.91 | 81.28 | 82.08 | 330,698 | -0.12(-0.14%) |
Dec 15, 2023 | 83.48 | 84.20 | 81.38 | 82.20 | 1,227,527 | -1.29(-1.54%) |
Dec 14, 2023 | 82.54 | 84.55 | 81.55 | 83.48 | 562,026 | +3.70(+4.64%) |
Dec 13, 2023 | 74.51 | 79.98 | 74.32 | 79.78 | 497,123 | +5.19(+6.96%) |
Dec 12, 2023 | 75.48 | 75.48 | 74.46 | 74.59 | 211,912 | -0.88(-1.17%) |
Dec 11, 2023 | 75.25 | 75.94 | 74.96 | 75.47 | 246,328 | -0.08(-0.10%) |
Dec 08, 2023 | 75.60 | 76.22 | 75.27 | 75.55 | 210,282 | +0.40(+0.53%) |
Dec 07, 2023 | 74.57 | 75.32 | 74.35 | 75.15 | 225,119 | +0.76(+1.02%) |
Dec 06, 2023 | 75.28 | 76.78 | 74.28 | 74.39 | 181,730 | -0.33(-0.44%) |
Dec 05, 2023 | 74.61 | 74.90 | 73.96 | 74.72 | 263,853 | -0.18(-0.24%) |
Dec 04, 2023 | 72.49 | 74.99 | 72.47 | 74.90 | 251,862 | +1.33(+1.81%) |
Dec 01, 2023 | 70.01 | 74.43 | 70.01 | 73.57 | 1,594,194 | +2.95(+4.17%) |
Nov 30, 2023 | 71.09 | 71.58 | 70.24 | 70.62 | 1,018,219 | -0.33(-0.46%) |
Nov 29, 2023 | 70.47 | 72.19 | 70.08 | 70.94 | 327,680 | +1.24(+1.78%) |
Nov 28, 2023 | 69.74 | 69.89 | 68.94 | 69.70 | 262,997 | -0.23(-0.32%) |
Nov 27, 2023 | 69.87 | 70.28 | 69.32 | 69.93 | 307,983 | -0.34(-0.48%) |
Nov 24, 2023 | 70.52 | 71.03 | 69.99 | 70.26 | 74,555 | -0.23(-0.32%) |
Nov 22, 2023 | 70.84 | 70.84 | 69.93 | 70.49 | 165,394 | +0.55(+0.79%) |
Nov 21, 2023 | 70.79 | 71.04 | 69.67 | 69.94 | 233,918 | -1.36(-1.91%) |
Nov 20, 2023 | 71.64 | 72.25 | 71.14 | 71.30 | 426,422 | -0.64(-0.89%) |
Nov 17, 2023 | 71.58 | 72.41 | 70.65 | 71.94 | 379,243 | +1.20(+1.70%) |
Nov 16, 2023 | 72.64 | 72.64 | 70.64 | 70.74 | 414,353 | -2.15(-2.95%) |
Nov 15, 2023 | 70.92 | 73.05 | 70.92 | 72.89 | 462,668 | +1.74(+2.45%) |
Nov 14, 2023 | 68.64 | 71.61 | 68.64 | 71.14 | 329,424 | +5.32(+8.08%) |
Nov 13, 2023 | 65.19 | 65.96 | 64.68 | 65.82 | 177,833 | +0.26(+0.39%) |
Nov 10, 2023 | 65.37 | 65.81 | 64.68 | 65.56 | 145,030 | +0.60(+0.93%) |
Nov 09, 2023 | 66.41 | 68.17 | 64.53 | 64.96 | 205,447 | -1.49(-2.24%) |
Nov 08, 2023 | 66.54 | 66.63 | 65.64 | 66.45 | 185,222 | -0.05(-0.07%) |
Nov 07, 2023 | 67.14 | 67.35 | 66.20 | 66.50 | 115,282 | -0.86(-1.27%) |
Nov 06, 2023 | 68.37 | 68.46 | 66.76 | 67.36 | 418,690 | -0.96(-1.40%) |
Nov 03, 2023 | 67.95 | 70.13 | 67.94 | 68.31 | 451,859 | +2.36(+3.57%) |
Nov 02, 2023 | 63.56 | 65.99 | 63.54 | 65.96 | 459,326 | +3.39(+5.42%) |
Nov 01, 2023 | 61.51 | 62.65 | 61.09 | 62.57 | 263,571 | +0.76(+1.23%) |
Oct 31, 2023 | 61.74 | 62.52 | 61.47 | 61.81 | 188,316 | -0.10(-0.16%) |
Oct 30, 2023 | 62.01 | 62.31 | 60.82 | 61.91 | 212,508 | +0.72(+1.18%) |
Oct 27, 2023 | 62.67 | 62.67 | 60.29 | 61.19 | 229,050 | -1.64(-2.60%) |
Oct 26, 2023 | 63.24 | 64.95 | 62.21 | 62.82 | 383,956 | +1.45(+2.36%) |
Oct 25, 2023 | 58.06 | 61.86 | 58.06 | 61.38 | 392,867 | +0.94(+1.55%) |
Oct 24, 2023 | 60.91 | 61.59 | 59.44 | 60.44 | 321,345 | +0.29(+0.48%) |
Oct 23, 2023 | 59.84 | 61.45 | 59.76 | 60.15 | 365,411 | +0.13(+0.21%) |
Oct 20, 2023 | 61.63 | 61.63 | 59.70 | 60.03 | 299,226 | -1.51(-2.45%) |
Oct 19, 2023 | 62.59 | 63.54 | 61.41 | 61.53 | 280,832 | -0.89(-1.42%) |
Oct 18, 2023 | 63.39 | 64.20 | 62.24 | 62.42 | 247,815 | -1.82(-2.84%) |
Oct 17, 2023 | 62.16 | 65.20 | 62.16 | 64.24 | 278,421 | +1.69(+2.69%) |
Oct 16, 2023 | 61.58 | 62.70 | 61.34 | 62.56 | 286,058 | +1.67(+2.73%) |
Oct 13, 2023 | 61.84 | 62.29 | 60.49 | 60.89 | 280,984 | -0.41(-0.68%) |
Oct 12, 2023 | 62.09 | 62.09 | 60.65 | 61.31 | 176,914 | -0.76(-1.22%) |
Oct 11, 2023 | 62.16 | 63.10 | 61.63 | 62.07 | 191,542 | -0.10(-0.16%) |
Oct 10, 2023 | 61.08 | 62.39 | 60.95 | 62.16 | 252,433 | +1.43(+2.35%) |
Oct 09, 2023 | 60.04 | 61.06 | 59.44 | 60.73 | 150,442 | -0.10(-0.16%) |
Oct 06, 2023 | 59.39 | 61.33 | 58.92 | 60.83 | 340,329 | +0.60(+1.00%) |
Oct 05, 2023 | 58.02 | 60.43 | 57.96 | 60.23 | 205,341 | +1.90(+3.26%) |
Oct 04, 2023 | 57.88 | 58.60 | 57.07 | 58.33 | 204,551 | +0.53(+0.92%) |
Oct 03, 2023 | 58.87 | 58.88 | 57.23 | 57.80 | 244,888 | -1.63(-2.74%) |
Oct 02, 2023 | 61.17 | 61.17 | 59.24 | 59.42 | 205,392 | -1.72(-2.82%) |
Sep 29, 2023 | 61.20 | 62.22 | 61.00 | 61.15 | 324,046 | +0.51(+0.85%) |
Sep 28, 2023 | 60.26 | 61.24 | 59.90 | 60.64 | 302,576 | +0.52(+0.87%) |
Sep 27, 2023 | 61.50 | 61.51 | 59.44 | 60.11 | 203,558 | -0.96(-1.57%) |
Sep 26, 2023 | 61.15 | 62.34 | 60.83 | 61.07 | 266,397 | -0.86(-1.38%) |
Sep 25, 2023 | 59.97 | 61.98 | 61.26 | 61.93 | 280,940 | +1.77(+2.95%) |
Sep 22, 2023 | 60.28 | 60.43 | 59.46 | 60.15 | 227,892 | +0.01(+0.02%) |
Sep 21, 2023 | 59.88 | 60.61 | 59.32 | 60.14 | 247,524 | -0.29(-0.47%) |
Sep 20, 2023 | 61.16 | 61.91 | 60.26 | 60.43 | 212,453 | -0.26(-0.42%) |
Sep 19, 2023 | 61.35 | 62.50 | 60.44 | 60.69 | 213,225 | -0.53(-0.87%) |
Sep 18, 2023 | 62.31 | 62.61 | 61.04 | 61.22 | 172,616 | -1.13(-1.82%) |
Sep 15, 2023 | 63.34 | 64.15 | 62.18 | 62.35 | 619,623 | -1.14(-1.80%) |
Sep 14, 2023 | 63.17 | 63.78 | 62.62 | 63.49 | 292,408 | +0.57(+0.91%) |
Sep 13, 2023 | 62.75 | 64.09 | 61.89 | 62.92 | 401,732 | +1.95(+3.20%) |
Sep 12, 2023 | 60.60 | 61.35 | 59.56 | 60.97 | 399,902 | +0.58(+0.96%) |
Sep 11, 2023 | 61.15 | 62.01 | 60.23 | 60.39 | 213,700 | -0.47(-0.78%) |
Sep 08, 2023 | 60.29 | 61.32 | 59.05 | 60.86 | 336,098 | +1.00(+1.66%) |
Sep 07, 2023 | 59.89 | 60.54 | 58.94 | 59.87 | 276,212 | -0.63(-1.04%) |
Sep 06, 2023 | 61.64 | 62.07 | 60.21 | 60.49 | 180,269 | -1.49(-2.40%) |
Sep 05, 2023 | 62.77 | 62.97 | 61.88 | 61.98 | 282,715 | -1.28(-2.03%) |
Sep 01, 2023 | 62.49 | 64.00 | 62.34 | 63.27 | 379,216 | +1.36(+2.20%) |
Aug 31, 2023 | 62.13 | 62.69 | 61.61 | 61.90 | 417,221 | -0.25(-0.41%) |
Aug 30, 2023 | 62.37 | 62.57 | 61.47 | 62.16 | 177,426 | -0.48(-0.77%) |
Aug 29, 2023 | 62.24 | 63.00 | 61.62 | 62.64 | 215,676 | +0.34(+0.55%) |
Aug 28, 2023 | 62.19 | 63.32 | 61.98 | 62.30 | 195,403 | +0.47(+0.76%) |
Aug 25, 2023 | 63.32 | 63.93 | 61.65 | 61.83 | 256,338 | -1.24(-1.97%) |
Aug 24, 2023 | 62.09 | 63.55 | 62.09 | 63.07 | 179,592 | +0.65(+1.04%) |
Aug 23, 2023 | 61.80 | 62.94 | 61.49 | 62.42 | 145,095 | +0.49(+0.79%) |
Aug 22, 2023 | 63.59 | 63.81 | 61.90 | 61.93 | 246,211 | -2.01(-3.14%) |
Aug 21, 2023 | 64.05 | 64.26 | 63.03 | 63.94 | 176,901 | -0.16(-0.24%) |
Aug 18, 2023 | 63.36 | 64.74 | 63.36 | 64.10 | 185,616 | -0.09(-0.14%) |
Aug 17, 2023 | 64.10 | 64.45 | 63.47 | 64.19 | 243,546 | +0.58(+0.91%) |
Aug 16, 2023 | 64.34 | 65.07 | 63.47 | 63.61 | 169,083 | -0.86(-1.34%) |
Aug 15, 2023 | 65.30 | 65.43 | 64.02 | 64.47 | 194,860 | -1.91(-2.88%) |
Aug 14, 2023 | 67.06 | 67.08 | 66.03 | 66.38 | 234,783 | -1.46(-2.15%) |
Aug 11, 2023 | 67.59 | 68.24 | 67.59 | 67.84 | 345,376 | -0.30(-0.45%) |
Aug 10, 2023 | 68.87 | 69.59 | 67.80 | 68.14 | 174,016 | -0.42(-0.61%) |
Aug 09, 2023 | 68.92 | 69.15 | 67.81 | 68.56 | 181,042 | -0.63(-0.91%) |
Aug 08, 2023 | 68.82 | 69.26 | 67.10 | 69.19 | 303,473 | -1.80(-2.54%) |
Aug 07, 2023 | 70.86 | 71.22 | 70.12 | 70.99 | 316,357 | +0.75(+1.07%) |
Aug 04, 2023 | 69.03 | 70.73 | 69.03 | 70.24 | 285,582 | +1.01(+1.46%) |
Aug 03, 2023 | 67.65 | 69.46 | 67.14 | 69.23 | 339,876 | +1.32(+1.95%) |
Aug 02, 2023 | 66.60 | 68.04 | 65.90 | 67.91 | 527,882 | -0.14(-0.20%) |
Aug 01, 2023 | 69.53 | 69.53 | 67.07 | 68.05 | 550,386 | -1.49(-2.14%) |
Jul 31, 2023 | 69.10 | 70.22 | 68.92 | 69.53 | 4,927,336 | +0.33(+0.48%) |
Jul 28, 2023 | 69.67 | 70.26 | 68.62 | 69.20 | 460,989 | +0.49(+0.71%) |
Jul 27, 2023 | 71.21 | 71.30 | 68.02 | 68.71 | 593,988 | -2.31(-3.25%) |
Jul 26, 2023 | 69.85 | 71.40 | 68.90 | 71.02 | 614,661 | +3.58(+5.32%) |
Jul 25, 2023 | 67.47 | 68.80 | 66.64 | 67.44 | 494,839 | -0.49(-0.72%) |
Jul 24, 2023 | 65.66 | 68.16 | 65.58 | 67.93 | 518,119 | +2.26(+3.45%) |
Jul 21, 2023 | 67.92 | 67.98 | 65.41 | 65.67 | 590,865 | -1.65(-2.44%) |
Jul 20, 2023 | 68.73 | 68.73 | 66.11 | 67.31 | 420,233 | -1.41(-2.05%) |
Jul 19, 2023 | 66.42 | 68.79 | 65.71 | 68.72 | 711,854 | +2.89(+4.39%) |
Jul 18, 2023 | 62.98 | 66.07 | 62.75 | 65.83 | 477,120 | +3.21(+5.13%) |
Jul 17, 2023 | 61.31 | 63.50 | 61.04 | 62.62 | 502,703 | +1.40(+2.29%) |
Jul 14, 2023 | 63.06 | 63.19 | 60.46 | 61.22 | 607,826 | -1.28(-2.05%) |
Jul 13, 2023 | 61.89 | 63.16 | 61.39 | 62.50 | 357,772 | +1.00(+1.62%) |
Jul 12, 2023 | 61.32 | 62.27 | 60.65 | 61.50 | 347,239 | +1.66(+2.77%) |
Jul 11, 2023 | 59.16 | 59.98 | 58.49 | 59.85 | 357,844 | +1.09(+1.85%) |
Jul 10, 2023 | 58.80 | 60.09 | 58.05 | 58.76 | 362,056 | -0.14(-0.23%) |
Jul 07, 2023 | 57.48 | 59.66 | 56.65 | 58.90 | 872,448 | +0.93(+1.61%) |
Jul 06, 2023 | 58.35 | 58.35 | 56.97 | 57.97 | 317,615 | -1.21(-2.05%) |
Jul 05, 2023 | 59.82 | 60.30 | 58.75 | 59.18 | 254,826 | -1.47(-2.42%) |
Jul 03, 2023 | 59.75 | 61.34 | 59.75 | 60.65 | 154,962 | +1.01(+1.69%) |
Jun 30, 2023 | 61.42 | 61.46 | 59.41 | 59.64 | 292,709 | -1.07(-1.76%) |
Jun 29, 2023 | 60.83 | 61.96 | 60.52 | 60.71 | 256,366 | +0.67(+1.11%) |
Jun 28, 2023 | 59.73 | 60.46 | 58.71 | 60.04 | 335,218 | -0.01(-0.02%) |
Jun 27, 2023 | 58.06 | 60.38 | 56.91 | 60.05 | 395,462 | +2.29(+3.97%) |
Jun 26, 2023 | 56.60 | 58.39 | 56.56 | 57.76 | 481,674 | +1.55(+2.75%) |
Jun 23, 2023 | 55.49 | 56.63 | 55.15 | 56.21 | 661,418 | -0.08(-0.14%) |
Jun 22, 2023 | 58.06 | 58.06 | 56.01 | 56.29 | 455,803 | -1.91(-3.28%) |
Jun 21, 2023 | 59.66 | 59.66 | 58.11 | 58.20 | 471,325 | -1.81(-3.02%) |
Jun 20, 2023 | 61.50 | 62.02 | 59.67 | 60.01 | 548,108 | -1.84(-2.98%) |
Jun 16, 2023 | 63.33 | 63.33 | 61.20 | 61.86 | 988,128 | -1.06(-1.68%) |
Jun 15, 2023 | 62.22 | 63.62 | 62.22 | 62.91 | 342,787 | -0.05(-0.08%) |
Jun 14, 2023 | 65.21 | 65.71 | 62.66 | 62.96 | 302,470 | -2.09(-3.21%) |
Jun 13, 2023 | 62.66 | 65.38 | 62.22 | 65.05 | 328,478 | +2.52(+4.03%) |
Jun 12, 2023 | 64.39 | 65.96 | 61.47 | 62.53 | 570,966 | -1.86(-2.89%) |
Jun 09, 2023 | 64.85 | 65.40 | 63.63 | 64.39 | 213,206 | -0.46(-0.71%) |
Jun 08, 2023 | 65.07 | 65.21 | 63.23 | 64.85 | 239,106 | -0.62(-0.95%) |
Jun 07, 2023 | 64.60 | 66.35 | 63.78 | 65.48 | 610,973 | +1.72(+2.70%) |
Jun 06, 2023 | 60.30 | 65.27 | 58.08 | 63.75 | 375,027 | +3.29(+5.44%) |
Jun 05, 2023 | 61.50 | 62.01 | 59.82 | 60.46 | 425,435 | -1.47(-2.37%) |
Jun 02, 2023 | 58.28 | 62.02 | 57.95 | 61.93 | 461,632 | +4.71(+8.24%) |