Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 72.80 | 73.77 | 72.50 | 73.67 | 2,687,703 | +0.23(+0.31%) |
Jun 10, 2024 | 72.84 | 73.66 | 72.64 | 73.44 | 1,853,372 | +0.56(+0.77%) |
Jun 07, 2024 | 73.19 | 73.56 | 72.54 | 72.88 | 1,929,633 | -0.96(-1.30%) |
Jun 06, 2024 | 74.09 | 74.20 | 73.37 | 73.84 | 1,609,827 | -0.42(-0.56%) |
Jun 05, 2024 | 73.51 | 74.61 | 73.23 | 74.26 | 2,444,078 | +0.52(+0.70%) |
Jun 04, 2024 | 73.79 | 74.29 | 73.08 | 73.74 | 2,780,401 | -0.20(-0.27%) |
Jun 03, 2024 | 74.90 | 75.18 | 73.86 | 73.94 | 3,004,632 | -1.21(-1.61%) |
May 31, 2024 | 73.61 | 75.21 | 73.43 | 75.15 | 6,564,905 | +1.84(+2.50%) |
May 30, 2024 | 72.87 | 73.60 | 72.62 | 73.31 | 2,442,495 | +0.70(+0.97%) |
May 29, 2024 | 73.34 | 73.74 | 72.57 | 72.61 | 2,286,689 | -1.33(-1.80%) |
May 28, 2024 | 74.46 | 74.77 | 73.81 | 73.94 | 2,058,945 | -0.50(-0.67%) |
May 24, 2024 | 73.30 | 74.46 | 72.88 | 74.44 | 3,046,129 | +1.48(+2.03%) |
May 23, 2024 | 73.55 | 73.72 | 72.71 | 72.96 | 2,164,823 | -0.77(-1.05%) |
May 22, 2024 | 74.04 | 74.45 | 73.55 | 73.73 | 2,540,583 | -0.81(-1.09%) |
May 21, 2024 | 73.72 | 74.56 | 73.65 | 74.54 | 1,653,625 | +0.83(+1.13%) |
May 20, 2024 | 73.94 | 74.00 | 73.48 | 73.71 | 2,142,702 | -0.23(-0.31%) |
May 17, 2024 | 73.79 | 74.14 | 73.22 | 73.94 | 1,922,212 | +0.32(+0.43%) |
May 16, 2024 | 73.92 | 74.51 | 73.47 | 73.62 | 2,107,049 | -0.23(-0.31%) |
May 15, 2024 | 73.86 | 74.12 | 73.50 | 73.85 | 2,363,041 | +0.70(+0.96%) |
May 14, 2024 | 73.22 | 73.35 | 72.58 | 73.15 | 1,895,239 | +0.25(+0.34%) |
May 13, 2024 | 73.42 | 73.89 | 72.80 | 72.90 | 2,861,671 | -0.52(-0.70%) |
May 10, 2024 | 73.15 | 73.77 | 72.89 | 73.41 | 3,085,564 | +0.41(+0.56%) |
May 09, 2024 | 71.98 | 73.06 | 71.80 | 73.01 | 2,313,058 | +1.03(+1.43%) |
May 08, 2024 | 71.22 | 72.34 | 70.91 | 71.98 | 3,953,613 | +0.58(+0.81%) |
May 07, 2024 | 71.41 | 71.63 | 70.93 | 71.40 | 3,944,675 | +0.63(+0.90%) |
May 06, 2024 | 70.08 | 70.83 | 69.71 | 70.77 | 2,081,255 | +0.88(+1.26%) |
May 03, 2024 | 69.91 | 69.97 | 69.15 | 69.88 | 2,412,918 | +0.43(+0.61%) |
May 02, 2024 | 69.35 | 69.64 | 68.91 | 69.46 | 3,601,871 | +0.21(+0.30%) |
May 01, 2024 | 68.31 | 69.89 | 67.73 | 69.25 | 4,849,010 | +0.72(+1.06%) |
Apr 30, 2024 | 67.00 | 69.23 | 66.04 | 68.52 | 4,930,366 | +0.44(+0.64%) |
Apr 29, 2024 | 67.56 | 68.31 | 67.52 | 68.09 | 2,954,135 | +0.81(+1.21%) |
Apr 26, 2024 | 67.58 | 67.84 | 67.11 | 67.27 | 2,997,215 | -0.27(-0.40%) |
Apr 25, 2024 | 66.47 | 67.75 | 66.06 | 67.54 | 2,547,767 | +0.85(+1.28%) |
Apr 24, 2024 | 65.39 | 66.80 | 64.83 | 66.69 | 3,493,952 | +0.73(+1.11%) |
Apr 23, 2024 | 65.99 | 66.68 | 65.76 | 65.95 | 2,196,525 | -0.22(-0.33%) |
Apr 22, 2024 | 65.25 | 66.53 | 65.10 | 66.17 | 2,706,952 | +0.96(+1.48%) |
Apr 19, 2024 | 64.74 | 65.39 | 64.73 | 65.21 | 2,978,839 | +0.63(+0.98%) |
Apr 18, 2024 | 64.70 | 64.97 | 64.29 | 64.58 | 2,168,086 | +0.07(+0.11%) |
Apr 17, 2024 | 64.23 | 64.76 | 63.88 | 64.51 | 2,164,768 | +0.74(+1.17%) |
Apr 16, 2024 | 64.51 | 64.54 | 63.51 | 63.76 | 2,244,313 | -0.91(-1.41%) |
Apr 15, 2024 | 65.88 | 66.00 | 64.44 | 64.67 | 1,748,961 | -0.66(-1.02%) |
Apr 12, 2024 | 65.93 | 66.32 | 65.27 | 65.34 | 2,033,376 | -0.58(-0.87%) |
Apr 11, 2024 | 66.45 | 66.45 | 65.47 | 65.91 | 1,898,931 | -0.12(-0.18%) |
Apr 10, 2024 | 65.61 | 66.15 | 65.32 | 66.03 | 3,207,919 | -0.62(-0.94%) |
Apr 09, 2024 | 66.54 | 66.87 | 66.10 | 66.66 | 2,910,038 | +0.41(+0.61%) |
Apr 08, 2024 | 65.94 | 66.60 | 65.65 | 66.25 | 1,867,149 | +0.27(+0.41%) |
Apr 05, 2024 | 65.27 | 66.12 | 64.92 | 65.98 | 1,907,837 | +0.41(+0.62%) |
Apr 04, 2024 | 66.61 | 66.70 | 65.26 | 65.58 | 2,571,082 | -0.53(-0.80%) |
Apr 03, 2024 | 65.88 | 66.33 | 65.49 | 66.10 | 3,807,681 | +0.22(+0.33%) |
Apr 02, 2024 | 65.94 | 66.97 | 65.82 | 65.88 | 3,862,983 | -0.22(-0.33%) |
Apr 01, 2024 | 65.99 | 66.19 | 65.25 | 66.10 | 2,996,894 | -0.14(-0.21%) |
Mar 28, 2024 | 66.14 | 66.40 | 66.38 | 66.24 | 3,076,217 | +0.13(+0.19%) |
Mar 27, 2024 | 65.68 | 66.11 | 65.48 | 66.11 | 3,404,004 | +1.13(+1.74%) |
Mar 26, 2024 | 64.85 | 65.65 | 64.61 | 64.98 | 3,903,122 | +0.19(+0.29%) |
Mar 25, 2024 | 64.60 | 64.83 | 64.01 | 64.79 | 3,823,154 | +0.29(+0.45%) |
Mar 22, 2024 | 63.81 | 64.83 | 63.75 | 64.51 | 3,945,292 | +1.18(+1.86%) |
Mar 21, 2024 | 63.68 | 63.95 | 63.17 | 63.33 | 2,609,327 | -0.05(-0.08%) |
Mar 20, 2024 | 63.30 | 64.01 | 63.03 | 63.38 | 3,423,598 | -0.18(-0.28%) |
Mar 19, 2024 | 63.79 | 63.91 | 63.19 | 63.55 | 2,337,999 | +0.04(+0.06%) |
Mar 18, 2024 | 62.98 | 63.53 | 62.80 | 63.51 | 2,879,592 | +0.25(+0.39%) |
Mar 15, 2024 | 63.29 | 64.09 | 63.08 | 63.27 | 5,581,424 | -0.21(-0.33%) |
Mar 14, 2024 | 63.66 | 63.66 | 62.89 | 63.47 | 2,317,597 | +0.06(+0.09%) |
Mar 13, 2024 | 63.73 | 64.10 | 63.35 | 63.41 | 2,536,273 | -0.08(-0.13%) |
Mar 12, 2024 | 64.00 | 64.23 | 63.10 | 63.49 | 2,163,734 | -0.93(-1.45%) |
Mar 11, 2024 | 63.80 | 64.71 | 63.41 | 64.43 | 2,592,399 | +0.68(+1.07%) |
Mar 08, 2024 | 64.97 | 65.06 | 63.61 | 63.74 | 3,457,694 | -0.99(-1.53%) |
Mar 07, 2024 | 64.70 | 64.85 | 64.02 | 64.73 | 3,559,887 | +0.96(+1.51%) |
Mar 06, 2024 | 63.53 | 63.85 | 63.12 | 63.77 | 3,092,034 | +0.67(+1.06%) |
Mar 05, 2024 | 62.64 | 64.15 | 62.48 | 63.10 | 3,951,680 | +0.84(+1.34%) |
Mar 04, 2024 | 60.96 | 62.43 | 60.92 | 62.27 | 3,293,572 | +1.10(+1.80%) |
Mar 01, 2024 | 61.17 | 61.44 | 60.42 | 61.17 | 4,220,980 | -0.16(-0.26%) |
Feb 29, 2024 | 61.79 | 62.03 | 61.06 | 61.32 | 4,705,977 | -0.23(-0.37%) |
Feb 28, 2024 | 60.53 | 61.61 | 60.30 | 61.55 | 3,994,309 | +1.03(+1.71%) |
Feb 27, 2024 | 58.96 | 61.02 | 58.64 | 60.52 | 4,147,070 | +1.91(+3.25%) |
Feb 26, 2024 | 59.53 | 59.53 | 58.27 | 58.61 | 3,230,443 | -1.09(-1.83%) |
Feb 23, 2024 | 59.58 | 59.95 | 59.33 | 59.70 | 2,670,880 | +0.37(+0.63%) |
Feb 22, 2024 | 59.51 | 59.61 | 59.05 | 59.33 | 3,277,729 | -0.76(-1.26%) |
Feb 21, 2024 | 59.48 | 60.10 | 59.16 | 60.09 | 2,773,714 | +1.01(+1.71%) |
Feb 20, 2024 | 58.84 | 59.55 | 58.55 | 59.07 | 2,264,342 | +0.31(+0.54%) |
Feb 16, 2024 | 58.28 | 59.06 | 58.00 | 58.76 | 2,453,843 | +0.19(+0.32%) |
Feb 15, 2024 | 58.05 | 58.83 | 57.94 | 58.57 | 2,685,939 | +0.82(+1.41%) |
Feb 14, 2024 | 57.59 | 58.16 | 57.44 | 57.76 | 2,837,227 | +0.22(+0.38%) |
Feb 13, 2024 | 57.98 | 58.33 | 56.41 | 57.54 | 2,366,391 | -0.77(-1.31%) |
Feb 12, 2024 | 57.40 | 58.35 | 57.20 | 58.31 | 2,010,051 | +0.89(+1.56%) |
Feb 09, 2024 | 57.03 | 57.61 | 56.83 | 57.41 | 1,461,680 | +0.22(+0.38%) |
Feb 08, 2024 | 57.66 | 57.77 | 56.54 | 57.20 | 2,841,859 | -0.80(-1.37%) |
Feb 07, 2024 | 58.11 | 58.25 | 57.55 | 57.99 | 3,804,361 | +0.03(+0.05%) |
Feb 06, 2024 | 57.06 | 58.25 | 56.93 | 57.96 | 3,925,821 | +0.77(+1.34%) |
Feb 05, 2024 | 56.70 | 57.85 | 56.25 | 57.20 | 4,190,471 | +0.00(+0.00%) |
Feb 02, 2024 | 57.48 | 57.70 | 56.62 | 57.20 | 3,299,168 | -0.82(-1.41%) |
Feb 01, 2024 | 56.69 | 58.01 | 56.35 | 58.01 | 2,344,530 | +1.02(+1.79%) |
Jan 31, 2024 | 57.69 | 57.97 | 56.70 | 56.99 | 2,836,028 | -0.26(-0.45%) |
Jan 30, 2024 | 56.89 | 57.51 | 56.61 | 57.25 | 1,939,322 | +0.23(+0.40%) |
Jan 29, 2024 | 56.64 | 57.21 | 56.26 | 57.02 | 2,027,613 | +0.34(+0.61%) |
Jan 26, 2024 | 56.72 | 56.87 | 56.36 | 56.68 | 1,707,457 | +0.20(+0.35%) |
Jan 25, 2024 | 56.36 | 56.60 | 55.93 | 56.48 | 3,133,342 | +0.48(+0.86%) |
Jan 24, 2024 | 57.42 | 57.47 | 55.87 | 56.00 | 2,710,712 | -1.15(-2.01%) |
Jan 23, 2024 | 56.89 | 57.24 | 56.73 | 57.15 | 2,075,562 | +0.12(+0.21%) |
Jan 22, 2024 | 57.21 | 57.79 | 56.98 | 57.03 | 2,325,261 | -0.51(-0.89%) |
Jan 19, 2024 | 57.61 | 57.63 | 56.97 | 57.54 | 2,851,715 | +0.22(+0.38%) |
Jan 18, 2024 | 57.43 | 57.59 | 56.81 | 57.32 | 2,745,601 | -0.47(-0.82%) |
Jan 17, 2024 | 57.98 | 58.74 | 57.32 | 57.80 | 2,523,245 | -0.55(-0.94%) |
Jan 16, 2024 | 59.04 | 59.18 | 58.15 | 58.35 | 2,891,955 | -0.93(-1.58%) |
Jan 12, 2024 | 59.75 | 59.92 | 59.05 | 59.28 | 4,921,117 | +0.01(+0.02%) |
Jan 11, 2024 | 60.71 | 60.74 | 58.85 | 59.27 | 2,681,626 | -1.67(-2.74%) |
Jan 10, 2024 | 60.67 | 61.13 | 60.28 | 60.94 | 2,010,784 | +0.19(+0.31%) |
Jan 09, 2024 | 60.82 | 60.96 | 60.40 | 60.75 | 1,686,356 | -0.35(-0.58%) |
Jan 08, 2024 | 60.71 | 61.24 | 60.40 | 61.11 | 2,046,098 | +0.44(+0.73%) |
Jan 05, 2024 | 60.51 | 60.83 | 60.16 | 60.67 | 2,753,636 | -0.06(-0.10%) |
Jan 04, 2024 | 60.71 | 61.14 | 60.30 | 60.73 | 2,695,616 | -0.02(-0.03%) |
Jan 03, 2024 | 60.55 | 60.77 | 60.14 | 60.74 | 2,880,254 | +0.27(+0.44%) |
Jan 02, 2024 | 59.81 | 60.74 | 59.68 | 60.48 | 2,431,756 | +0.38(+0.64%) |
Dec 29, 2023 | 59.62 | 60.14 | 59.56 | 60.10 | 2,016,687 | +0.18(+0.30%) |
Dec 28, 2023 | 59.41 | 60.03 | 59.41 | 59.92 | 1,347,937 | +0.30(+0.51%) |
Dec 27, 2023 | 59.59 | 59.85 | 59.38 | 59.61 | 1,620,976 | -0.06(-0.10%) |
Dec 26, 2023 | 59.46 | 59.94 | 59.46 | 59.67 | 1,238,692 | +0.07(+0.12%) |
Dec 22, 2023 | 59.66 | 60.19 | 59.59 | 59.60 | 2,099,629 | +0.29(+0.50%) |
Dec 21, 2023 | 59.75 | 60.06 | 59.00 | 59.31 | 2,229,878 | -0.38(-0.64%) |
Dec 20, 2023 | 60.90 | 61.20 | 59.67 | 59.69 | 2,811,233 | -1.41(-2.30%) |
Dec 19, 2023 | 60.75 | 61.11 | 60.36 | 61.10 | 2,202,963 | +0.46(+0.76%) |
Dec 18, 2023 | 60.53 | 60.70 | 60.13 | 60.64 | 3,171,371 | +0.16(+0.26%) |
Dec 15, 2023 | 61.27 | 61.51 | 59.87 | 60.48 | 6,947,156 | -1.42(-2.29%) |
Dec 14, 2023 | 63.74 | 63.83 | 61.70 | 61.89 | 4,535,567 | -1.51(-2.39%) |
Dec 13, 2023 | 61.65 | 63.62 | 61.18 | 63.41 | 3,148,862 | +1.99(+3.25%) |
Dec 12, 2023 | 62.03 | 62.03 | 61.27 | 61.41 | 1,640,452 | -0.48(-0.78%) |
Dec 11, 2023 | 61.29 | 62.00 | 61.11 | 61.89 | 2,608,119 | +0.40(+0.66%) |
Dec 08, 2023 | 61.31 | 61.50 | 60.75 | 61.49 | 2,884,742 | +0.15(+0.24%) |
Dec 07, 2023 | 61.78 | 62.20 | 61.22 | 61.34 | 3,294,539 | -0.20(-0.32%) |
Dec 06, 2023 | 61.31 | 61.69 | 61.02 | 61.54 | 4,040,681 | +0.57(+0.94%) |
Dec 05, 2023 | 61.61 | 61.61 | 60.67 | 60.97 | 3,526,908 | -0.66(-1.07%) |
Dec 04, 2023 | 61.22 | 62.30 | 61.02 | 61.63 | 2,631,924 | -0.14(-0.22%) |
Dec 01, 2023 | 60.78 | 61.95 | 60.63 | 61.76 | 3,659,405 | +0.96(+1.59%) |
Nov 30, 2023 | 61.53 | 61.76 | 60.66 | 60.80 | 18,755,730 | -0.84(-1.36%) |
Nov 29, 2023 | 62.72 | 62.89 | 61.57 | 61.64 | 3,978,028 | -1.08(-1.72%) |
Nov 28, 2023 | 62.93 | 63.47 | 62.70 | 62.72 | 2,811,693 | -0.04(-0.06%) |
Nov 27, 2023 | 63.49 | 63.52 | 62.68 | 62.76 | 3,469,467 | -0.63(-1.00%) |
Nov 24, 2023 | 63.19 | 63.48 | 62.88 | 63.39 | 1,231,873 | +0.43(+0.68%) |
Nov 22, 2023 | 62.72 | 62.99 | 62.22 | 62.96 | 2,057,112 | +0.50(+0.80%) |
Nov 21, 2023 | 62.56 | 62.79 | 62.01 | 62.47 | 2,891,045 | +0.13(+0.20%) |
Nov 20, 2023 | 61.76 | 62.37 | 61.24 | 62.34 | 3,495,194 | +0.25(+0.41%) |
Nov 17, 2023 | 62.08 | 62.34 | 61.68 | 62.09 | 2,162,396 | +0.28(+0.46%) |
Nov 16, 2023 | 61.62 | 62.11 | 61.57 | 61.80 | 2,840,170 | +0.56(+0.92%) |
Nov 15, 2023 | 61.45 | 62.05 | 60.90 | 61.24 | 2,642,550 | -0.36(-0.59%) |
Nov 14, 2023 | 60.85 | 61.66 | 60.59 | 61.60 | 3,534,355 | +1.86(+3.11%) |
Nov 13, 2023 | 59.90 | 60.06 | 59.28 | 59.74 | 1,987,495 | -0.26(-0.44%) |
Nov 10, 2023 | 59.79 | 60.04 | 59.42 | 60.00 | 1,875,334 | +0.56(+0.95%) |
Nov 09, 2023 | 60.24 | 60.55 | 59.34 | 59.44 | 1,863,313 | -0.64(-1.07%) |
Nov 08, 2023 | 60.31 | 60.65 | 59.40 | 60.08 | 2,683,863 | -0.59(-0.98%) |
Nov 07, 2023 | 61.51 | 61.51 | 60.39 | 60.67 | 2,228,469 | -0.70(-1.14%) |
Nov 06, 2023 | 61.95 | 62.16 | 61.14 | 61.38 | 3,264,131 | -0.56(-0.90%) |
Nov 03, 2023 | 62.57 | 62.63 | 61.88 | 61.93 | 2,606,059 | +0.17(+0.27%) |
Nov 02, 2023 | 60.57 | 62.04 | 60.57 | 61.76 | 3,161,682 | +1.01(+1.67%) |
Nov 01, 2023 | 59.73 | 61.22 | 59.57 | 60.75 | 3,575,551 | +0.71(+1.18%) |
Oct 31, 2023 | 59.83 | 60.25 | 58.85 | 60.04 | 4,053,873 | +1.45(+2.48%) |
Oct 30, 2023 | 58.94 | 59.49 | 58.22 | 58.59 | 2,516,821 | +0.05(+0.08%) |
Oct 27, 2023 | 59.41 | 59.57 | 58.27 | 58.54 | 2,258,057 | -1.06(-1.78%) |
Oct 26, 2023 | 59.23 | 59.97 | 59.04 | 59.60 | 2,645,027 | +0.59(+1.01%) |
Oct 25, 2023 | 58.61 | 59.18 | 58.55 | 59.01 | 2,356,669 | +0.11(+0.18%) |
Oct 24, 2023 | 58.17 | 59.32 | 58.01 | 58.90 | 2,857,108 | +1.29(+2.23%) |
Oct 23, 2023 | 56.91 | 58.33 | 56.71 | 57.62 | 2,650,307 | -0.14(-0.24%) |
Oct 20, 2023 | 58.21 | 58.87 | 57.73 | 57.75 | 3,320,039 | -0.52(-0.89%) |
Oct 19, 2023 | 58.39 | 59.16 | 58.21 | 58.27 | 1,989,571 | -0.35(-0.60%) |
Oct 18, 2023 | 59.04 | 59.26 | 58.22 | 58.62 | 2,393,015 | -0.60(-1.02%) |
Oct 17, 2023 | 58.98 | 59.50 | 58.83 | 59.22 | 1,776,598 | -0.08(-0.13%) |
Oct 16, 2023 | 59.52 | 59.73 | 58.91 | 59.30 | 2,029,196 | +0.09(+0.15%) |
Oct 13, 2023 | 59.41 | 59.70 | 58.89 | 59.21 | 2,936,288 | +0.22(+0.38%) |
Oct 12, 2023 | 58.92 | 59.83 | 58.39 | 58.99 | 3,990,241 | -0.19(-0.33%) |
Oct 11, 2023 | 57.68 | 59.24 | 57.54 | 59.18 | 2,663,582 | +1.68(+2.91%) |
Oct 10, 2023 | 56.90 | 57.77 | 56.86 | 57.51 | 2,452,825 | +0.62(+1.10%) |
Oct 09, 2023 | 55.78 | 56.90 | 55.77 | 56.89 | 2,536,059 | +1.06(+1.90%) |
Oct 06, 2023 | 54.29 | 56.02 | 53.63 | 55.82 | 3,230,802 | +0.74(+1.34%) |
Oct 05, 2023 | 54.55 | 55.20 | 54.15 | 55.08 | 3,887,355 | +0.43(+0.78%) |
Oct 04, 2023 | 54.30 | 54.78 | 53.37 | 54.66 | 3,562,469 | +0.57(+1.06%) |
Oct 03, 2023 | 52.89 | 54.34 | 52.31 | 54.08 | 3,560,125 | +0.82(+1.54%) |
Oct 02, 2023 | 55.11 | 55.39 | 52.74 | 53.26 | 4,262,131 | -2.16(-3.90%) |
Sep 29, 2023 | 55.75 | 55.84 | 54.94 | 55.42 | 3,060,217 | +0.24(+0.44%) |
Sep 28, 2023 | 56.54 | 56.70 | 55.06 | 55.18 | 2,862,944 | -1.21(-2.14%) |
Sep 27, 2023 | 56.91 | 57.10 | 56.22 | 56.39 | 2,421,408 | -0.56(-0.97%) |
Sep 26, 2023 | 58.60 | 58.71 | 56.70 | 56.94 | 1,768,334 | -1.77(-3.02%) |
Sep 25, 2023 | 58.58 | 58.79 | 58.41 | 58.72 | 1,321,058 | -0.22(-0.38%) |
Sep 22, 2023 | 58.66 | 59.21 | 58.38 | 58.94 | 2,134,469 | +0.08(+0.13%) |
Sep 21, 2023 | 59.05 | 59.66 | 58.48 | 58.86 | 2,125,214 | -0.25(-0.43%) |
Sep 20, 2023 | 59.29 | 59.75 | 58.86 | 59.12 | 2,630,757 | +0.08(+0.13%) |
Sep 19, 2023 | 59.61 | 60.03 | 59.04 | 59.04 | 3,249,006 | -0.69(-1.16%) |
Sep 18, 2023 | 59.87 | 59.93 | 59.21 | 59.73 | 3,418,359 | -0.02(-0.03%) |
Sep 15, 2023 | 59.66 | 60.37 | 59.53 | 59.75 | 5,531,395 | -0.04(-0.07%) |
Sep 14, 2023 | 59.68 | 60.07 | 59.38 | 59.79 | 3,845,408 | +0.49(+0.82%) |
Sep 13, 2023 | 59.20 | 60.00 | 59.11 | 59.30 | 4,419,480 | +0.25(+0.43%) |
Sep 12, 2023 | 59.22 | 59.22 | 58.70 | 59.05 | 2,304,092 | -0.17(-0.28%) |
Sep 11, 2023 | 59.02 | 59.63 | 58.95 | 59.21 | 1,826,611 | +0.01(+0.02%) |
Sep 08, 2023 | 58.79 | 59.41 | 58.54 | 59.20 | 2,201,374 | +0.61(+1.05%) |
Sep 07, 2023 | 57.66 | 58.84 | 57.50 | 58.59 | 2,669,598 | +1.45(+2.54%) |
Sep 06, 2023 | 56.91 | 57.21 | 56.56 | 57.14 | 2,803,714 | +0.35(+0.61%) |
Sep 05, 2023 | 58.33 | 58.45 | 56.58 | 56.79 | 3,182,099 | -1.56(-2.68%) |
Sep 01, 2023 | 59.24 | 59.24 | 57.83 | 58.35 | 2,317,853 | -0.56(-0.95%) |
Aug 31, 2023 | 59.70 | 59.77 | 58.89 | 58.91 | 3,040,153 | -0.56(-0.94%) |
Aug 30, 2023 | 59.57 | 59.89 | 59.07 | 59.47 | 1,960,328 | -0.16(-0.27%) |
Aug 29, 2023 | 59.39 | 59.69 | 58.91 | 59.64 | 1,983,447 | +0.63(+1.06%) |
Aug 28, 2023 | 59.14 | 59.42 | 58.83 | 59.01 | 1,295,294 | +0.06(+0.10%) |
Aug 25, 2023 | 58.73 | 59.24 | 58.48 | 58.95 | 2,013,446 | +0.39(+0.66%) |
Aug 24, 2023 | 58.53 | 59.31 | 58.46 | 58.57 | 1,898,304 | -0.03(-0.05%) |
Aug 23, 2023 | 58.45 | 58.64 | 57.81 | 58.60 | 1,948,185 | +0.67(+1.15%) |
Aug 22, 2023 | 58.04 | 58.18 | 57.67 | 57.93 | 2,573,653 | -0.17(-0.30%) |
Aug 21, 2023 | 58.60 | 58.70 | 57.63 | 58.10 | 1,501,425 | -0.56(-0.95%) |
Aug 18, 2023 | 58.18 | 58.82 | 58.18 | 58.66 | 2,049,983 | +0.41(+0.70%) |
Aug 17, 2023 | 58.30 | 58.78 | 58.22 | 58.26 | 2,402,381 | +0.06(+0.10%) |
Aug 16, 2023 | 57.58 | 58.34 | 57.40 | 58.20 | 2,374,097 | +0.88(+1.53%) |
Aug 15, 2023 | 57.68 | 57.72 | 57.25 | 57.32 | 2,591,364 | -0.59(-1.02%) |
Aug 14, 2023 | 58.04 | 58.39 | 57.77 | 57.91 | 2,320,014 | -0.80(-1.36%) |
Aug 11, 2023 | 58.48 | 58.93 | 58.27 | 58.71 | 1,717,925 | +0.34(+0.58%) |
Aug 10, 2023 | 58.69 | 59.06 | 58.26 | 58.37 | 1,676,006 | -0.18(-0.31%) |
Aug 09, 2023 | 58.20 | 59.11 | 58.20 | 58.56 | 2,586,620 | +0.12(+0.20%) |
Aug 08, 2023 | 58.24 | 58.70 | 57.80 | 58.44 | 2,642,511 | +0.09(+0.15%) |
Aug 07, 2023 | 58.60 | 59.04 | 58.34 | 58.35 | 2,061,807 | -0.10(-0.16%) |
Aug 04, 2023 | 59.14 | 59.42 | 58.09 | 58.45 | 1,964,214 | -0.57(-0.96%) |
Aug 03, 2023 | 60.52 | 60.57 | 58.75 | 59.02 | 2,553,840 | -1.88(-3.09%) |
Aug 02, 2023 | 60.79 | 61.08 | 59.99 | 60.90 | 2,785,657 | -0.06(-0.09%) |