Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.60 | 49.60 | 48.91 | 49.31 | 20,944 | -0.22(-0.44%) |
May 16, 2024 | 48.98 | 49.59 | 48.47 | 49.53 | 23,683 | +0.87(+1.79%) |
May 15, 2024 | 49.52 | 49.52 | 48.35 | 48.66 | 53,606 | -0.90(-1.82%) |
May 14, 2024 | 50.27 | 50.31 | 48.98 | 49.56 | 26,567 | -0.35(-0.70%) |
May 13, 2024 | 50.06 | 50.22 | 49.77 | 49.91 | 33,965 | -0.14(-0.28%) |
May 10, 2024 | 49.49 | 50.05 | 49.40 | 50.05 | 24,482 | +0.84(+1.71%) |
May 09, 2024 | 48.62 | 49.28 | 48.62 | 49.21 | 19,181 | +0.69(+1.42%) |
May 08, 2024 | 48.52 | 48.58 | 47.92 | 48.52 | 39,910 | -0.15(-0.31%) |
May 07, 2024 | 47.99 | 48.67 | 47.99 | 48.67 | 44,342 | +0.73(+1.52%) |
May 06, 2024 | 49.20 | 49.20 | 47.91 | 47.94 | 39,400 | -0.91(-1.86%) |
May 03, 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 38,049 | +0.42(+0.87%) |
May 02, 2024 | 48.46 | 48.84 | 48.34 | 48.43 | 62,282 | +0.07(+0.14%) |
May 01, 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 71,822 | -0.71(-1.45%) |
Apr 30, 2024 | 49.91 | 49.91 | 48.91 | 49.07 | 33,936 | -0.90(-1.80%) |
Apr 29, 2024 | 49.51 | 50.09 | 49.51 | 49.97 | 34,315 | +0.51(+1.03%) |
Apr 26, 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 41,868 | -0.04(-0.08%) |
Apr 25, 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 53,323 | -0.79(-1.57%) |
Apr 24, 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 87,215 | -0.46(-0.91%) |
Apr 23, 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 45,660 | +0.24(+0.48%) |
Apr 22, 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 36,434 | +0.08(+0.16%) |
Apr 19, 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 33,732 | +0.13(+0.26%) |
Apr 18, 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 35,317 | -0.14(-0.28%) |
Apr 17, 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 33,891 | +0.53(+1.06%) |
Apr 16, 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 37,928 | -0.69(-1.36%) |
Apr 15, 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 52,200 | -0.18(-0.35%) |
Apr 12, 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 57,356 | -0.96(-1.86%) |
Apr 11, 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 44,303 | +0.31(+0.60%) |
Apr 10, 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 35,381 | -0.88(-1.68%) |
Apr 09, 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 33,649 | +0.17(+0.33%) |
Apr 08, 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 64,746 | -0.31(-0.59%) |
Apr 05, 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 40,187 | -0.37(-0.70%) |
Apr 04, 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 42,197 | -0.05(-0.09%) |
Apr 03, 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 54,263 | +0.67(+1.28%) |
Apr 02, 2024 | 52.28 | 52.63 | 51.80 | 52.20 | 60,260 | -0.16(-0.31%) |
Apr 01, 2024 | 53.35 | 53.35 | 52.32 | 52.36 | 62,081 | -0.59(-1.11%) |
Mar 28, 2024 | 52.97 | 53.45 | 52.74 | 52.95 | 35,711 | -0.12(-0.23%) |
Mar 27, 2024 | 52.44 | 53.12 | 52.42 | 53.07 | 34,988 | +0.99(+1.90%) |
Mar 26, 2024 | 52.21 | 52.30 | 51.77 | 52.08 | 40,217 | +0.17(+0.33%) |
Mar 25, 2024 | 51.85 | 52.17 | 51.52 | 51.91 | 60,417 | -0.08(-0.15%) |
Mar 22, 2024 | 52.90 | 52.97 | 51.98 | 51.99 | 76,754 | -0.88(-1.66%) |
Mar 21, 2024 | 53.81 | 54.00 | 52.85 | 52.87 | 64,083 | -0.75(-1.40%) |
Mar 20, 2024 | 53.71 | 53.89 | 53.21 | 53.62 | 95,742 | +0.09(+0.17%) |
Mar 19, 2024 | 53.74 | 54.00 | 53.07 | 53.53 | 74,558 | -0.17(-0.32%) |
Mar 18, 2024 | 55.10 | 55.10 | 53.65 | 53.70 | 98,283 | -1.33(-2.42%) |
Mar 15, 2024 | 54.96 | 55.40 | 54.36 | 55.03 | 108,024 | +0.43(+0.79%) |
Mar 14, 2024 | 56.04 | 56.04 | 54.50 | 54.60 | 107,540 | -1.16(-2.08%) |
Mar 13, 2024 | 55.51 | 55.99 | 55.46 | 55.76 | 69,596 | +0.06(+0.11%) |
Mar 12, 2024 | 56.46 | 56.46 | 55.37 | 55.70 | 52,013 | -0.47(-0.84%) |
Mar 11, 2024 | 55.82 | 56.36 | 55.61 | 56.17 | 65,367 | +0.57(+1.03%) |
Mar 08, 2024 | 55.90 | 55.97 | 55.21 | 55.60 | 60,911 | +0.04(+0.07%) |
Mar 07, 2024 | 57.06 | 57.06 | 55.05 | 55.56 | 68,200 | -1.12(-1.98%) |
Mar 06, 2024 | 56.64 | 56.81 | 54.96 | 56.68 | 69,257 | -4.42(-7.23%) |
Mar 05, 2024 | 60.16 | 61.32 | 60.16 | 61.10 | 67,595 | +0.55(+0.91%) |
Mar 04, 2024 | 60.36 | 60.95 | 60.35 | 60.55 | 25,051 | -0.13(-0.21%) |
Mar 01, 2024 | 60.41 | 61.08 | 59.68 | 60.68 | 32,331 | +0.74(+1.23%) |
Feb 29, 2024 | 59.36 | 60.15 | 59.15 | 59.94 | 67,435 | +0.43(+0.72%) |
Feb 28, 2024 | 58.46 | 59.79 | 58.46 | 59.51 | 44,688 | +0.64(+1.09%) |
Feb 27, 2024 | 58.42 | 58.90 | 58.30 | 58.87 | 19,714 | +0.64(+1.10%) |
Feb 26, 2024 | 58.98 | 58.98 | 57.66 | 58.23 | 50,707 | -0.56(-0.95%) |
Feb 23, 2024 | 58.69 | 59.29 | 58.66 | 58.79 | 41,470 | -0.09(-0.15%) |
Feb 22, 2024 | 59.35 | 59.61 | 58.86 | 58.88 | 28,599 | -1.06(-1.77%) |
Feb 21, 2024 | 60.03 | 60.16 | 59.55 | 59.94 | 17,443 | +0.23(+0.39%) |
Feb 20, 2024 | 58.48 | 60.09 | 58.48 | 59.71 | 27,221 | +0.68(+1.15%) |
Feb 16, 2024 | 60.01 | 60.31 | 58.79 | 59.03 | 31,343 | -0.28(-0.47%) |
Feb 15, 2024 | 59.32 | 59.60 | 59.04 | 59.31 | 42,863 | +0.46(+0.78%) |
Feb 14, 2024 | 58.38 | 58.86 | 57.84 | 58.85 | 33,829 | +0.76(+1.31%) |
Feb 13, 2024 | 58.70 | 58.84 | 57.56 | 58.09 | 39,418 | -1.22(-2.06%) |
Feb 12, 2024 | 58.58 | 59.55 | 58.35 | 59.31 | 36,412 | +1.04(+1.78%) |
Feb 09, 2024 | 58.32 | 58.39 | 57.88 | 58.27 | 31,886 | -0.29(-0.50%) |
Feb 08, 2024 | 58.64 | 59.01 | 58.20 | 58.56 | 54,837 | -0.08(-0.14%) |
Feb 07, 2024 | 58.57 | 58.65 | 57.93 | 58.64 | 85,027 | +0.37(+0.63%) |
Feb 06, 2024 | 57.89 | 58.38 | 57.78 | 58.27 | 30,499 | +0.61(+1.06%) |
Feb 05, 2024 | 58.20 | 58.20 | 56.95 | 57.66 | 42,459 | -0.69(-1.18%) |
Feb 02, 2024 | 58.63 | 58.63 | 57.64 | 58.35 | 30,710 | -0.34(-0.58%) |
Feb 01, 2024 | 56.92 | 58.71 | 56.66 | 58.69 | 24,568 | +2.32(+4.12%) |
Jan 31, 2024 | 57.91 | 57.93 | 56.22 | 56.37 | 69,408 | -1.42(-2.46%) |
Jan 30, 2024 | 57.77 | 58.24 | 57.51 | 57.79 | 37,152 | -0.52(-0.89%) |
Jan 29, 2024 | 58.23 | 58.31 | 56.87 | 58.31 | 49,609 | -0.16(-0.27%) |
Jan 26, 2024 | 57.98 | 59.27 | 57.98 | 58.47 | 43,025 | +1.16(+2.02%) |
Jan 25, 2024 | 56.55 | 57.32 | 56.55 | 57.31 | 61,609 | +0.74(+1.31%) |
Jan 24, 2024 | 57.48 | 57.48 | 56.49 | 56.57 | 45,404 | -0.29(-0.51%) |
Jan 23, 2024 | 56.54 | 57.08 | 56.18 | 56.86 | 43,351 | +0.89(+1.59%) |
Jan 22, 2024 | 56.61 | 56.80 | 55.91 | 55.97 | 43,370 | -0.69(-1.22%) |
Jan 19, 2024 | 56.73 | 56.83 | 55.94 | 56.66 | 46,373 | +0.13(+0.23%) |
Jan 18, 2024 | 56.05 | 56.65 | 55.84 | 56.53 | 40,938 | +0.40(+0.71%) |
Jan 17, 2024 | 56.02 | 56.56 | 55.80 | 56.13 | 53,022 | -0.63(-1.11%) |
Jan 16, 2024 | 58.50 | 57.50 | 56.51 | 56.76 | 37,641 | -1.28(-2.21%) |
Jan 12, 2024 | 57.83 | 58.64 | 57.83 | 58.04 | 72,745 | +0.31(+0.54%) |
Jan 11, 2024 | 57.87 | 57.87 | 56.74 | 57.73 | 41,824 | -0.39(-0.67%) |
Jan 10, 2024 | 57.66 | 58.20 | 57.55 | 58.12 | 117,788 | +0.17(+0.29%) |
Jan 09, 2024 | 57.66 | 57.98 | 57.30 | 57.95 | 65,001 | -0.09(-0.16%) |
Jan 08, 2024 | 57.05 | 58.04 | 57.05 | 58.04 | 67,155 | +0.60(+1.04%) |
Jan 05, 2024 | 58.24 | 58.26 | 56.99 | 57.44 | 51,588 | -0.71(-1.22%) |
Jan 04, 2024 | 57.94 | 58.72 | 57.94 | 58.15 | 66,653 | -0.02(-0.03%) |
Jan 03, 2024 | 59.00 | 59.00 | 57.49 | 58.17 | 82,116 | -1.03(-1.74%) |
Jan 02, 2024 | 59.54 | 60.08 | 58.89 | 59.20 | 87,915 | -0.39(-0.65%) |
Dec 29, 2023 | 59.50 | 59.93 | 59.41 | 59.59 | 54,417 | -0.22(-0.37%) |
Dec 28, 2023 | 59.37 | 60.04 | 59.37 | 59.81 | 54,499 | +0.09(+0.15%) |
Dec 27, 2023 | 59.54 | 59.93 | 59.35 | 59.72 | 89,595 | -0.17(-0.28%) |
Dec 26, 2023 | 59.73 | 60.04 | 59.39 | 59.89 | 44,797 | +0.07(+0.12%) |
Dec 22, 2023 | 59.74 | 60.22 | 59.39 | 59.82 | 32,328 | +0.05(+0.08%) |
Dec 21, 2023 | 59.92 | 60.17 | 58.88 | 59.77 | 50,487 | +0.51(+0.86%) |
Dec 20, 2023 | 60.69 | 61.04 | 58.98 | 59.26 | 104,039 | -2.00(-3.26%) |
Dec 19, 2023 | 60.80 | 61.45 | 60.80 | 61.26 | 62,439 | +0.97(+1.61%) |
Dec 18, 2023 | 59.63 | 60.76 | 59.63 | 60.29 | 66,398 | +0.45(+0.75%) |
Dec 15, 2023 | 58.17 | 60.43 | 58.17 | 59.84 | 194,372 | -0.78(-1.29%) |
Dec 14, 2023 | 59.28 | 60.81 | 59.28 | 60.62 | 111,688 | +1.56(+2.64%) |
Dec 13, 2023 | 58.71 | 59.21 | 57.38 | 59.06 | 239,447 | +0.35(+0.60%) |
Dec 12, 2023 | 58.18 | 58.96 | 57.99 | 58.71 | 54,423 | +0.56(+0.96%) |
Dec 11, 2023 | 57.09 | 58.17 | 56.90 | 58.15 | 42,453 | +1.37(+2.41%) |
Dec 08, 2023 | 56.60 | 57.25 | 56.24 | 56.78 | 72,299 | +0.44(+0.78%) |
Dec 07, 2023 | 55.69 | 56.83 | 55.69 | 56.34 | 82,965 | +0.65(+1.17%) |
Dec 06, 2023 | 59.71 | 59.71 | 54.79 | 55.69 | 173,512 | -6.25(-10.09%) |
Dec 05, 2023 | 61.38 | 62.31 | 61.38 | 61.94 | 33,623 | -0.21(-0.34%) |
Dec 04, 2023 | 61.05 | 62.27 | 61.05 | 62.15 | 35,252 | +0.57(+0.93%) |
Dec 01, 2023 | 60.26 | 61.67 | 60.26 | 61.58 | 42,348 | +1.35(+2.24%) |
Nov 30, 2023 | 59.67 | 60.26 | 59.51 | 60.23 | 33,713 | +0.48(+0.80%) |
Nov 29, 2023 | 61.20 | 61.20 | 59.70 | 59.75 | 43,491 | -1.21(-1.98%) |
Nov 28, 2023 | 60.47 | 61.42 | 60.47 | 60.96 | 32,500 | +0.09(+0.15%) |
Nov 27, 2023 | 61.08 | 61.08 | 60.72 | 60.87 | 33,176 | -0.51(-0.83%) |
Nov 24, 2023 | 61.32 | 61.60 | 61.16 | 61.38 | 11,471 | +0.13(+0.21%) |
Nov 22, 2023 | 60.22 | 61.30 | 60.22 | 61.25 | 22,577 | +0.95(+1.58%) |
Nov 21, 2023 | 60.05 | 60.56 | 59.84 | 60.30 | 31,377 | -0.41(-0.68%) |
Nov 20, 2023 | 60.25 | 61.10 | 59.84 | 60.71 | 29,962 | +0.43(+0.71%) |
Nov 17, 2023 | 59.83 | 60.41 | 59.22 | 60.28 | 57,987 | +0.98(+1.65%) |
Nov 16, 2023 | 60.50 | 60.50 | 59.29 | 59.30 | 47,859 | -1.48(-2.44%) |
Nov 15, 2023 | 60.80 | 61.06 | 60.50 | 60.78 | 42,528 | -0.02(-0.03%) |
Nov 14, 2023 | 60.11 | 60.87 | 60.11 | 60.80 | 31,990 | +1.66(+2.81%) |
Nov 13, 2023 | 58.47 | 59.57 | 58.47 | 59.14 | 35,533 | +0.42(+0.72%) |
Nov 10, 2023 | 58.73 | 58.94 | 57.72 | 58.72 | 42,093 | -1.15(-1.92%) |
Nov 09, 2023 | 60.03 | 60.64 | 59.83 | 59.87 | 35,736 | -0.38(-0.63%) |
Nov 08, 2023 | 60.81 | 60.81 | 59.86 | 60.25 | 29,167 | -0.33(-0.54%) |
Nov 07, 2023 | 60.00 | 61.02 | 60.00 | 60.58 | 51,383 | -0.05(-0.08%) |
Nov 06, 2023 | 60.87 | 61.47 | 60.55 | 60.63 | 43,212 | -0.57(-0.93%) |
Nov 03, 2023 | 59.88 | 61.50 | 59.88 | 61.20 | 56,081 | +1.87(+3.15%) |
Nov 02, 2023 | 57.64 | 59.46 | 57.64 | 59.33 | 41,697 | +1.66(+2.88%) |
Nov 01, 2023 | 57.86 | 57.86 | 56.89 | 57.67 | 86,532 | +0.25(+0.44%) |
Oct 31, 2023 | 56.50 | 57.43 | 56.50 | 57.42 | 31,769 | +0.75(+1.32%) |
Oct 30, 2023 | 56.58 | 56.92 | 56.19 | 56.67 | 30,046 | +0.46(+0.82%) |
Oct 27, 2023 | 57.32 | 57.33 | 56.10 | 56.21 | 41,161 | -1.16(-2.02%) |
Oct 26, 2023 | 57.34 | 57.77 | 57.18 | 57.37 | 59,120 | +0.31(+0.54%) |
Oct 25, 2023 | 57.34 | 57.40 | 56.75 | 57.06 | 25,318 | -0.35(-0.61%) |
Oct 24, 2023 | 56.41 | 57.73 | 56.41 | 57.41 | 48,474 | +1.16(+2.06%) |
Oct 23, 2023 | 55.79 | 56.81 | 55.79 | 56.25 | 41,295 | -0.09(-0.16%) |
Oct 20, 2023 | 56.56 | 57.44 | 56.29 | 56.34 | 25,445 | -0.45(-0.79%) |
Oct 19, 2023 | 56.73 | 57.32 | 56.16 | 56.79 | 34,364 | +0.00(+0.00%) |
Oct 18, 2023 | 56.34 | 57.33 | 56.34 | 56.79 | 41,295 | +0.26(+0.46%) |
Oct 17, 2023 | 55.45 | 56.62 | 55.45 | 56.53 | 57,337 | +0.70(+1.25%) |
Oct 16, 2023 | 54.69 | 56.27 | 54.55 | 55.83 | 155,240 | +1.38(+2.53%) |
Oct 13, 2023 | 53.71 | 54.46 | 53.71 | 54.45 | 58,419 | +0.64(+1.19%) |
Oct 12, 2023 | 56.83 | 57.05 | 53.52 | 53.81 | 104,472 | -3.16(-5.55%) |
Oct 11, 2023 | 57.55 | 57.70 | 56.66 | 56.97 | 38,271 | -0.37(-0.65%) |
Oct 10, 2023 | 56.68 | 57.58 | 56.68 | 57.34 | 58,110 | +0.41(+0.72%) |
Oct 09, 2023 | 57.19 | 57.32 | 56.38 | 56.93 | 62,227 | -0.66(-1.15%) |
Oct 06, 2023 | 57.58 | 57.61 | 56.34 | 57.59 | 68,749 | -0.10(-0.17%) |
Oct 05, 2023 | 57.95 | 57.95 | 57.27 | 57.69 | 115,078 | -0.61(-1.05%) |
Oct 04, 2023 | 58.49 | 58.69 | 57.64 | 58.30 | 41,810 | -0.15(-0.26%) |
Oct 03, 2023 | 57.89 | 58.73 | 57.89 | 58.45 | 68,308 | +0.92(+1.60%) |
Oct 02, 2023 | 58.14 | 58.66 | 57.28 | 57.53 | 78,339 | -0.57(-0.98%) |
Sep 29, 2023 | 58.10 | 58.77 | 57.97 | 58.10 | 60,224 | +0.27(+0.47%) |
Sep 28, 2023 | 57.48 | 57.96 | 57.19 | 57.83 | 64,716 | +0.24(+0.42%) |
Sep 27, 2023 | 59.82 | 59.83 | 57.44 | 57.59 | 154,659 | -1.91(-3.21%) |
Sep 26, 2023 | 60.97 | 60.97 | 59.47 | 59.50 | 72,796 | -1.64(-2.68%) |
Sep 25, 2023 | 61.79 | 61.25 | 60.92 | 61.14 | 81,561 | -0.78(-1.26%) |
Sep 22, 2023 | 62.97 | 63.05 | 61.89 | 61.92 | 66,491 | -0.86(-1.37%) |
Sep 21, 2023 | 64.44 | 64.44 | 62.61 | 62.78 | 104,488 | -2.08(-3.21%) |
Sep 20, 2023 | 64.83 | 65.25 | 64.70 | 64.86 | 33,330 | +0.13(+0.20%) |
Sep 19, 2023 | 65.02 | 65.06 | 64.17 | 64.73 | 216,485 | -0.27(-0.42%) |
Sep 18, 2023 | 65.24 | 65.33 | 64.55 | 65.00 | 251,740 | -0.14(-0.21%) |
Sep 15, 2023 | 66.74 | 66.97 | 65.11 | 65.14 | 553,152 | -1.73(-2.59%) |
Sep 14, 2023 | 66.26 | 66.88 | 65.94 | 66.87 | 290,182 | +0.79(+1.20%) |
Sep 13, 2023 | 65.77 | 66.28 | 65.26 | 66.08 | 286,324 | +0.42(+0.64%) |
Sep 12, 2023 | 66.13 | 66.32 | 65.49 | 65.66 | 84,099 | -0.69(-1.04%) |
Sep 11, 2023 | 65.70 | 66.78 | 65.70 | 66.35 | 72,273 | +0.76(+1.16%) |
Sep 08, 2023 | 66.19 | 66.19 | 65.12 | 65.59 | 98,454 | -0.25(-0.38%) |
Sep 07, 2023 | 65.28 | 65.85 | 64.61 | 65.84 | 95,370 | +0.70(+1.07%) |
Sep 06, 2023 | 66.02 | 66.63 | 64.55 | 65.14 | 79,266 | -1.25(-1.88%) |
Sep 05, 2023 | 68.05 | 68.05 | 66.30 | 66.39 | 73,111 | -1.78(-2.61%) |
Sep 01, 2023 | 67.70 | 68.25 | 67.01 | 68.17 | 75,263 | +0.94(+1.40%) |
Aug 31, 2023 | 67.54 | 67.80 | 66.54 | 67.23 | 44,198 | +0.09(+0.13%) |
Aug 30, 2023 | 68.02 | 68.02 | 65.63 | 67.14 | 159,643 | -3.17(-4.51%) |
Aug 29, 2023 | 70.00 | 70.35 | 69.58 | 70.31 | 44,321 | +0.54(+0.77%) |
Aug 28, 2023 | 69.83 | 69.83 | 69.26 | 69.77 | 25,449 | +0.41(+0.59%) |
Aug 25, 2023 | 69.18 | 69.55 | 68.75 | 69.36 | 26,046 | +0.60(+0.87%) |
Aug 24, 2023 | 70.57 | 70.58 | 68.62 | 68.76 | 34,374 | -1.74(-2.47%) |
Aug 23, 2023 | 68.85 | 70.55 | 68.85 | 70.50 | 54,484 | +2.21(+3.24%) |
Aug 22, 2023 | 68.89 | 69.03 | 68.21 | 68.29 | 28,315 | -0.78(-1.13%) |
Aug 21, 2023 | 69.13 | 69.20 | 68.65 | 69.07 | 32,871 | -0.19(-0.27%) |
Aug 18, 2023 | 68.82 | 69.45 | 68.82 | 69.26 | 78,171 | +0.16(+0.23%) |
Aug 17, 2023 | 70.00 | 70.05 | 69.04 | 69.10 | 34,307 | -0.66(-0.95%) |
Aug 16, 2023 | 70.03 | 70.36 | 69.75 | 69.76 | 28,570 | -0.35(-0.50%) |
Aug 15, 2023 | 71.57 | 71.57 | 70.03 | 70.11 | 48,061 | -1.66(-2.31%) |
Aug 14, 2023 | 71.63 | 71.85 | 71.36 | 71.77 | 28,534 | +0.05(+0.07%) |
Aug 11, 2023 | 71.87 | 71.95 | 71.45 | 71.72 | 60,251 | -0.20(-0.28%) |
Aug 10, 2023 | 72.28 | 72.49 | 71.65 | 71.92 | 74,432 | +0.09(+0.13%) |
Aug 09, 2023 | 71.35 | 72.00 | 71.35 | 71.83 | 30,637 | +0.78(+1.10%) |
Aug 08, 2023 | 71.74 | 71.74 | 70.67 | 71.05 | 22,930 | -0.73(-1.02%) |
Aug 07, 2023 | 71.16 | 71.81 | 71.05 | 71.78 | 29,384 | +0.69(+0.97%) |
Aug 04, 2023 | 72.01 | 72.01 | 71.08 | 71.09 | 39,850 | -0.53(-0.74%) |
Aug 03, 2023 | 71.86 | 72.13 | 71.53 | 71.62 | 21,802 | -0.13(-0.18%) |
Aug 02, 2023 | 71.85 | 72.65 | 71.73 | 71.75 | 66,709 | -0.44(-0.61%) |
Aug 01, 2023 | 72.00 | 72.28 | 71.58 | 72.19 | 20,611 | +0.28(+0.39%) |
Jul 31, 2023 | 71.99 | 72.30 | 71.72 | 71.91 | 51,072 | -0.31(-0.43%) |
Jul 28, 2023 | 71.66 | 72.35 | 71.43 | 72.22 | 39,602 | +0.99(+1.39%) |
Jul 27, 2023 | 72.03 | 72.06 | 71.22 | 71.23 | 46,826 | -0.43(-0.60%) |
Jul 26, 2023 | 70.99 | 71.66 | 70.67 | 71.66 | 39,342 | +0.58(+0.82%) |
Jul 25, 2023 | 70.57 | 71.14 | 70.46 | 71.08 | 34,968 | +0.58(+0.82%) |
Jul 24, 2023 | 70.53 | 70.53 | 69.82 | 70.50 | 48,098 | +0.31(+0.44%) |
Jul 21, 2023 | 70.41 | 70.41 | 69.62 | 70.19 | 40,075 | -0.03(-0.04%) |
Jul 20, 2023 | 69.74 | 70.22 | 69.51 | 70.22 | 66,309 | +0.28(+0.40%) |
Jul 19, 2023 | 69.01 | 69.94 | 68.97 | 69.94 | 37,508 | +1.32(+1.92%) |
Jul 18, 2023 | 68.34 | 69.00 | 67.65 | 68.62 | 30,370 | +0.57(+0.84%) |
Jul 17, 2023 | 68.50 | 68.50 | 67.58 | 68.05 | 28,312 | -0.67(-0.97%) |
Jul 14, 2023 | 68.41 | 68.76 | 68.15 | 68.72 | 28,695 | +0.45(+0.66%) |
Jul 13, 2023 | 67.62 | 68.36 | 67.62 | 68.27 | 26,433 | +1.04(+1.55%) |
Jul 12, 2023 | 67.37 | 67.46 | 67.04 | 67.23 | 28,560 | +0.12(+0.18%) |
Jul 11, 2023 | 66.44 | 67.22 | 66.44 | 67.11 | 27,978 | +0.45(+0.68%) |
Jul 10, 2023 | 67.13 | 67.86 | 66.57 | 66.66 | 19,449 | -0.62(-0.92%) |
Jul 07, 2023 | 68.27 | 68.27 | 67.27 | 67.28 | 41,203 | -0.77(-1.13%) |
Jul 06, 2023 | 67.81 | 68.11 | 67.20 | 68.05 | 25,696 | -0.03(-0.04%) |
Jul 05, 2023 | 67.54 | 68.24 | 67.54 | 68.08 | 40,160 | +0.04(+0.06%) |
Jul 03, 2023 | 68.07 | 68.53 | 67.96 | 68.04 | 22,232 | -0.03(-0.04%) |
Jun 30, 2023 | 67.44 | 68.42 | 67.44 | 68.07 | 64,351 | +0.42(+0.62%) |
Jun 29, 2023 | 67.24 | 67.67 | 66.78 | 67.65 | 42,091 | +0.62(+0.92%) |
Jun 28, 2023 | 66.75 | 67.63 | 66.70 | 67.03 | 42,471 | -0.34(-0.50%) |
Jun 27, 2023 | 67.06 | 67.48 | 66.63 | 67.37 | 43,289 | +0.65(+0.97%) |
Jun 26, 2023 | 66.17 | 66.82 | 65.94 | 66.72 | 64,500 | +0.26(+0.39%) |
Jun 23, 2023 | 66.78 | 67.58 | 66.22 | 66.46 | 651,302 | -0.86(-1.28%) |
Jun 22, 2023 | 67.68 | 67.84 | 67.08 | 67.32 | 82,118 | -0.53(-0.78%) |
Jun 21, 2023 | 66.25 | 68.00 | 65.84 | 67.85 | 295,331 | +1.38(+2.08%) |
Jun 20, 2023 | 66.49 | 66.77 | 65.83 | 66.47 | 277,890 | -0.44(-0.66%) |
Jun 16, 2023 | 68.02 | 68.10 | 66.59 | 66.91 | 351,009 | -0.63(-0.93%) |