Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 72.23 | 72.40 | 71.03 | 71.34 | 44,556 | -0.89(-1.23%) |
May 22, 2024 | 72.26 | 72.72 | 71.98 | 72.23 | 63,221 | -0.37(-0.51%) |
May 21, 2024 | 72.18 | 73.35 | 72.18 | 72.60 | 66,185 | -0.17(-0.23%) |
May 17, 2024 | 72.77 | 0 | -0.15(-0.21%) | |||
May 16, 2024 | 72.96 | 73.34 | 72.61 | 72.92 | 51,223 | -0.13(-0.18%) |
May 15, 2024 | 73.35 | 73.92 | 73.05 | 73.05 | 53,928 | +0.03(+0.04%) |
May 14, 2024 | 73.65 | 73.65 | 72.64 | 73.02 | 60,089 | -0.22(-0.30%) |
May 13, 2024 | 73.39 | 73.67 | 72.13 | 73.24 | 85,791 | +0.15(+0.21%) |
May 10, 2024 | 73.36 | 73.82 | 72.59 | 73.09 | 65,347 | -0.03(-0.04%) |
May 09, 2024 | 73.32 | 73.59 | 72.67 | 73.12 | 120,784 | +0.37(+0.51%) |
May 08, 2024 | 74.03 | 74.12 | 71.01 | 72.75 | 232,884 | -0.35(-0.48%) |
May 07, 2024 | 72.35 | 74.19 | 72.25 | 73.10 | 91,021 | +0.76(+1.05%) |
May 06, 2024 | 72.51 | 73.02 | 71.96 | 72.34 | 115,410 | -0.13(-0.18%) |
May 03, 2024 | 72.44 | 72.75 | 71.92 | 72.47 | 97,923 | +0.84(+1.17%) |
May 02, 2024 | 72.21 | 72.30 | 71.46 | 71.63 | 49,991 | -0.11(-0.15%) |
May 01, 2024 | 70.78 | 72.42 | 70.11 | 71.74 | 120,756 | +0.87(+1.23%) |
Apr 30, 2024 | 71.44 | 72.51 | 70.83 | 70.87 | 130,346 | -0.72(-1.01%) |
Apr 29, 2024 | 73.19 | 74.06 | 71.08 | 71.59 | 114,935 | -1.50(-2.05%) |
Apr 26, 2024 | 73.41 | 73.85 | 73.09 | 73.09 | 70,190 | -0.16(-0.22%) |
Apr 25, 2024 | 72.75 | 73.61 | 72.50 | 73.25 | 119,860 | -0.08(-0.11%) |
Apr 24, 2024 | 73.45 | 73.66 | 72.91 | 73.33 | 74,198 | -0.70(-0.95%) |
Apr 23, 2024 | 74.49 | 74.95 | 73.91 | 74.03 | 110,131 | +0.07(+0.09%) |
Apr 22, 2024 | 71.54 | 74.00 | 71.54 | 73.96 | 171,460 | +2.20(+3.07%) |
Apr 19, 2024 | 70.99 | 71.92 | 69.59 | 71.76 | 116,113 | +1.15(+1.63%) |
Apr 18, 2024 | 70.95 | 70.95 | 69.90 | 70.61 | 124,802 | -0.12(-0.17%) |
Apr 17, 2024 | 71.61 | 71.61 | 70.31 | 70.73 | 84,095 | -0.32(-0.45%) |
Apr 16, 2024 | 71.29 | 71.80 | 70.68 | 71.05 | 167,266 | -0.57(-0.80%) |
Apr 15, 2024 | 72.88 | 73.53 | 71.38 | 71.62 | 59,133 | -0.90(-1.24%) |
Apr 12, 2024 | 72.85 | 72.92 | 72.11 | 72.52 | 139,182 | -0.60(-0.82%) |
Apr 11, 2024 | 72.80 | 73.33 | 71.75 | 73.12 | 45,832 | +0.61(+0.84%) |
Apr 10, 2024 | 73.39 | 73.45 | 72.34 | 72.51 | 68,300 | -1.76(-2.37%) |
Apr 09, 2024 | 74.00 | 74.45 | 73.63 | 74.27 | 127,295 | +0.78(+1.06%) |
Apr 08, 2024 | 73.25 | 73.68 | 72.75 | 73.49 | 166,587 | +0.33(+0.45%) |
Apr 05, 2024 | 72.50 | 73.51 | 72.49 | 73.16 | 91,376 | +0.40(+0.55%) |
Apr 04, 2024 | 74.06 | 74.18 | 72.75 | 72.76 | 168,952 | -0.88(-1.20%) |
Apr 03, 2024 | 75.11 | 76.01 | 73.41 | 73.64 | 126,766 | -2.10(-2.77%) |
Apr 02, 2024 | 76.50 | 76.61 | 75.41 | 75.74 | 82,056 | -1.06(-1.38%) |
Apr 01, 2024 | 78.12 | 78.27 | 76.77 | 76.80 | 184,051 | -1.28(-1.64%) |
Mar 28, 2024 | 78.08 | 0 | +0.93(+1.21%) | |||
Mar 27, 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 74,129 | +0.11(+0.14%) |
Mar 26, 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 85,603 | +0.63(+0.82%) |
Mar 25, 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 99,482 | -1.51(-1.94%) |
Mar 22, 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 93,626 | -2.10(-2.62%) |
Mar 21, 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 120,195 | +1.02(+1.29%) |
Mar 20, 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 120,292 | -0.21(-0.27%) |
Mar 19, 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 109,855 | +0.73(+0.93%) |
Mar 18, 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 130,254 | +1.02(+1.32%) |
Mar 15, 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 745,288 | +0.83(+1.08%) |
Mar 14, 2024 | 76.55 | 77.05 | 76.32 | 76.63 | 144,814 | -0.32(-0.42%) |
Mar 13, 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 64,438 | -0.37(-0.48%) |
Mar 12, 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 52,410 | +0.25(+0.32%) |
Mar 11, 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 71,560 | -0.13(-0.17%) |
Mar 08, 2024 | 77.23 | 77.98 | 77.09 | 77.20 | 121,916 | +0.10(+0.13%) |
Mar 07, 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 93,624 | +0.74(+0.97%) |
Mar 06, 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 70,524 | -0.17(-0.22%) |
Mar 05, 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 56,505 | -0.21(-0.27%) |
Mar 04, 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 222,483 | +0.60(+0.79%) |
Mar 01, 2024 | 75.82 | 76.79 | 75.41 | 76.14 | 106,906 | +0.11(+0.14%) |
Feb 29, 2024 | 76.51 | 77.32 | 75.82 | 76.03 | 143,306 | -0.16(-0.21%) |
Feb 28, 2024 | 77.01 | 77.76 | 75.98 | 76.19 | 76,254 | -1.58(-2.03%) |
Feb 27, 2024 | 77.70 | 78.18 | 76.90 | 77.77 | 193,217 | +0.19(+0.24%) |
Feb 26, 2024 | 76.00 | 78.35 | 76.00 | 77.58 | 302,601 | +1.44(+1.89%) |
Feb 23, 2024 | 75.06 | 76.41 | 74.73 | 76.14 | 255,978 | +2.20(+2.98%) |
Feb 22, 2024 | 73.17 | 74.35 | 73.02 | 73.94 | 86,819 | +0.20(+0.27%) |
Feb 21, 2024 | 73.51 | 74.14 | 73.50 | 73.74 | 95,328 | +0.24(+0.33%) |
Feb 20, 2024 | 72.62 | 73.65 | 72.62 | 73.50 | 151,408 | +0.37(+0.51%) |
Feb 16, 2024 | 73.13 | 0 | +0.59(+0.81%) | |||
Feb 15, 2024 | 72.15 | 73.37 | 71.89 | 72.54 | 133,672 | +0.41(+0.57%) |
Feb 14, 2024 | 70.47 | 72.26 | 70.47 | 72.13 | 79,805 | +1.71(+2.43%) |
Feb 13, 2024 | 71.83 | 71.95 | 70.01 | 70.42 | 79,468 | -2.33(-3.20%) |
Feb 12, 2024 | 72.55 | 72.78 | 72.26 | 72.75 | 60,733 | +0.20(+0.28%) |
Feb 09, 2024 | 71.70 | 72.55 | 71.63 | 72.55 | 46,797 | +0.80(+1.11%) |
Feb 08, 2024 | 70.69 | 72.21 | 69.25 | 71.75 | 94,344 | +0.79(+1.11%) |
Feb 07, 2024 | 69.83 | 71.43 | 69.83 | 70.96 | 87,501 | +0.88(+1.26%) |
Feb 06, 2024 | 69.33 | 70.26 | 69.33 | 70.08 | 44,643 | +0.76(+1.10%) |
Feb 05, 2024 | 69.71 | 69.77 | 68.44 | 69.32 | 95,480 | -0.91(-1.30%) |
Feb 02, 2024 | 70.22 | 70.52 | 69.16 | 70.23 | 71,549 | -0.77(-1.08%) |
Feb 01, 2024 | 69.97 | 71.10 | 68.76 | 71.00 | 90,914 | +1.20(+1.72%) |
Jan 31, 2024 | 70.21 | 70.30 | 69.61 | 69.80 | 88,584 | -0.40(-0.57%) |
Jan 30, 2024 | 70.72 | 71.19 | 69.95 | 70.20 | 46,725 | -0.95(-1.34%) |
Jan 29, 2024 | 70.31 | 71.17 | 69.93 | 71.15 | 69,397 | +0.77(+1.09%) |
Jan 26, 2024 | 70.14 | 70.54 | 70.01 | 70.38 | 133,421 | +0.26(+0.37%) |
Jan 25, 2024 | 71.59 | 72.07 | 70.05 | 70.12 | 184,435 | -1.63(-2.27%) |
Jan 24, 2024 | 72.27 | 73.00 | 71.63 | 71.75 | 127,190 | -0.02(-0.03%) |
Jan 23, 2024 | 71.48 | 72.10 | 71.26 | 71.77 | 136,265 | +0.39(+0.55%) |
Jan 22, 2024 | 71.25 | 71.55 | 70.53 | 71.38 | 93,639 | +0.19(+0.27%) |
Jan 19, 2024 | 68.85 | 71.31 | 68.85 | 71.19 | 177,526 | +2.31(+3.35%) |
Jan 18, 2024 | 68.76 | 69.06 | 68.09 | 68.88 | 110,492 | +0.06(+0.09%) |
Jan 17, 2024 | 68.79 | 69.44 | 68.18 | 68.82 | 265,554 | -1.10(-1.57%) |
Jan 16, 2024 | 69.39 | 70.23 | 69.18 | 69.92 | 109,352 | +0.32(+0.46%) |
Jan 15, 2024 | 69.65 | 69.69 | 69.14 | 69.60 | 21,159 | -0.02(-0.03%) |
Jan 12, 2024 | 68.39 | 69.93 | 68.05 | 69.62 | 164,010 | +1.25(+1.83%) |
Jan 11, 2024 | 68.28 | 68.38 | 67.19 | 68.37 | 139,120 | +0.07(+0.10%) |
Jan 10, 2024 | 69.05 | 69.18 | 68.09 | 68.30 | 192,721 | -0.53(-0.77%) |
Jan 09, 2024 | 68.69 | 69.18 | 68.69 | 68.83 | 150,730 | -0.43(-0.62%) |
Jan 08, 2024 | 68.48 | 69.40 | 68.35 | 69.26 | 51,066 | +0.52(+0.76%) |
Jan 05, 2024 | 68.50 | 69.27 | 68.08 | 68.74 | 192,591 | -0.26(-0.38%) |
Jan 04, 2024 | 68.39 | 69.24 | 68.08 | 69.00 | 77,137 | +0.50(+0.73%) |
Jan 03, 2024 | 69.57 | 69.57 | 68.08 | 68.50 | 174,897 | -1.39(-1.99%) |
Jan 02, 2024 | 70.66 | 71.28 | 69.73 | 69.89 | 97,427 | -1.45(-2.03%) |
Dec 29, 2023 | 71.34 | 0 | +0.02(+0.03%) | |||
Dec 28, 2023 | 71.00 | 71.55 | 71.00 | 71.32 | 52,433 | +0.08(+0.11%) |
Dec 27, 2023 | 70.88 | 71.52 | 70.14 | 71.24 | 384,388 | +0.41(+0.58%) |
Dec 22, 2023 | 70.83 | 0 | +1.47(+2.12%) | |||
Dec 21, 2023 | 69.56 | 70.54 | 68.92 | 69.36 | 172,269 | +0.11(+0.16%) |
Dec 20, 2023 | 69.23 | 69.75 | 68.69 | 69.25 | 181,229 | -0.18(-0.26%) |
Dec 19, 2023 | 69.23 | 69.85 | 69.00 | 69.43 | 121,910 | -0.07(-0.10%) |
Dec 18, 2023 | 69.89 | 70.06 | 69.24 | 69.50 | 150,471 | -0.21(-0.30%) |
Dec 15, 2023 | 69.01 | 70.36 | 68.70 | 69.71 | 665,912 | -1.35(-1.90%) |
Dec 14, 2023 | 74.10 | 74.78 | 71.01 | 71.06 | 343,854 | -2.46(-3.35%) |
Dec 13, 2023 | 72.26 | 73.77 | 71.02 | 73.52 | 175,430 | +1.28(+1.77%) |
Dec 12, 2023 | 71.89 | 72.64 | 71.30 | 72.24 | 114,655 | +0.16(+0.22%) |
Dec 11, 2023 | 72.03 | 72.92 | 71.62 | 72.08 | 82,549 | +0.07(+0.10%) |
Dec 08, 2023 | 70.35 | 72.30 | 70.22 | 72.01 | 155,123 | +1.58(+2.24%) |
Dec 07, 2023 | 70.76 | 71.07 | 70.30 | 70.43 | 78,997 | -0.31(-0.44%) |
Dec 06, 2023 | 70.05 | 71.21 | 69.89 | 70.74 | 187,773 | +1.10(+1.58%) |
Dec 05, 2023 | 68.59 | 69.73 | 68.56 | 69.64 | 145,188 | +1.33(+1.95%) |
Dec 04, 2023 | 67.52 | 68.57 | 67.48 | 68.31 | 101,502 | +0.15(+0.22%) |
Dec 01, 2023 | 66.62 | 68.58 | 66.62 | 68.16 | 85,083 | +1.38(+2.07%) |
Nov 30, 2023 | 66.19 | 66.95 | 65.95 | 66.78 | 102,002 | +0.73(+1.11%) |
Nov 29, 2023 | 65.51 | 66.15 | 65.51 | 66.05 | 98,514 | +0.25(+0.38%) |
Nov 28, 2023 | 66.10 | 66.17 | 65.61 | 65.80 | 83,928 | -0.23(-0.35%) |
Nov 27, 2023 | 64.82 | 66.41 | 64.40 | 66.03 | 82,993 | +1.03(+1.58%) |
Nov 24, 2023 | 64.80 | 65.51 | 64.73 | 65.00 | 36,146 | +0.11(+0.17%) |
Nov 23, 2023 | 64.65 | 65.26 | 64.65 | 64.89 | 33,021 | -0.20(-0.31%) |
Nov 22, 2023 | 64.70 | 65.31 | 64.57 | 65.09 | 87,211 | +0.40(+0.62%) |
Nov 21, 2023 | 66.04 | 66.35 | 64.61 | 64.69 | 203,325 | -1.81(-2.72%) |
Nov 20, 2023 | 66.10 | 66.80 | 66.10 | 66.50 | 115,865 | +0.23(+0.35%) |
Nov 17, 2023 | 66.70 | 67.87 | 66.02 | 66.27 | 139,455 | -0.45(-0.67%) |
Nov 16, 2023 | 67.36 | 67.36 | 66.25 | 66.72 | 72,269 | -0.87(-1.29%) |
Nov 15, 2023 | 68.36 | 68.84 | 67.49 | 67.59 | 88,091 | -1.26(-1.83%) |
Nov 14, 2023 | 66.99 | 69.08 | 66.26 | 68.85 | 87,945 | +2.46(+3.71%) |
Nov 13, 2023 | 66.98 | 67.61 | 65.63 | 66.39 | 87,753 | -1.07(-1.59%) |
Nov 10, 2023 | 66.57 | 67.68 | 66.42 | 67.46 | 55,356 | +1.08(+1.63%) |
Nov 09, 2023 | 67.67 | 68.02 | 66.27 | 66.38 | 124,706 | -0.81(-1.21%) |
Nov 08, 2023 | 67.83 | 69.39 | 66.83 | 67.19 | 162,325 | -0.09(-0.13%) |
Nov 07, 2023 | 68.16 | 68.26 | 66.94 | 67.28 | 93,583 | -1.02(-1.49%) |
Nov 06, 2023 | 70.82 | 70.83 | 68.19 | 68.30 | 175,300 | -2.42(-3.42%) |
Nov 03, 2023 | 69.54 | 71.52 | 69.24 | 70.72 | 139,239 | +1.21(+1.74%) |
Nov 02, 2023 | 67.52 | 69.77 | 67.00 | 69.51 | 131,053 | +3.07(+4.62%) |
Nov 01, 2023 | 64.91 | 66.49 | 64.78 | 66.44 | 102,708 | +1.68(+2.59%) |
Oct 31, 2023 | 64.45 | 65.29 | 63.94 | 64.76 | 111,748 | +0.54(+0.84%) |
Oct 30, 2023 | 64.40 | 64.78 | 63.64 | 64.22 | 89,934 | +0.16(+0.25%) |
Oct 27, 2023 | 64.26 | 65.09 | 63.79 | 64.06 | 134,193 | -1.10(-1.69%) |
Oct 26, 2023 | 64.76 | 66.22 | 64.06 | 65.16 | 176,186 | +0.66(+1.02%) |
Oct 25, 2023 | 64.68 | 65.62 | 64.43 | 64.50 | 132,775 | -0.85(-1.30%) |
Oct 24, 2023 | 64.68 | 65.71 | 64.68 | 65.35 | 135,016 | +0.81(+1.26%) |
Oct 23, 2023 | 65.39 | 65.50 | 63.83 | 64.54 | 237,619 | -1.26(-1.91%) |
Oct 20, 2023 | 67.37 | 67.82 | 65.55 | 65.80 | 270,186 | -1.95(-2.88%) |
Oct 19, 2023 | 67.31 | 68.63 | 67.13 | 67.75 | 88,720 | +0.17(+0.25%) |
Oct 18, 2023 | 67.78 | 67.92 | 67.24 | 67.58 | 61,082 | -0.65(-0.95%) |
Oct 17, 2023 | 67.57 | 68.54 | 67.25 | 68.23 | 70,640 | +0.09(+0.13%) |
Oct 16, 2023 | 67.51 | 68.48 | 67.46 | 68.14 | 67,328 | +0.84(+1.25%) |
Oct 13, 2023 | 66.93 | 67.53 | 66.92 | 67.30 | 52,000 | -0.21(-0.31%) |
Oct 12, 2023 | 68.09 | 68.27 | 67.23 | 67.51 | 79,247 | -0.55(-0.81%) |
Oct 11, 2023 | 67.26 | 68.37 | 66.78 | 68.06 | 90,503 | +1.05(+1.57%) |
Oct 10, 2023 | 66.41 | 67.17 | 66.08 | 67.01 | 96,082 | +1.38(+2.10%) |
Oct 06, 2023 | 65.63 | 0 | +0.80(+1.23%) | |||
Oct 05, 2023 | 64.49 | 65.12 | 64.16 | 64.83 | 79,357 | +0.36(+0.56%) |
Oct 04, 2023 | 64.14 | 65.07 | 63.84 | 64.47 | 83,798 | +0.61(+0.96%) |
Oct 03, 2023 | 64.85 | 64.93 | 63.09 | 63.86 | 122,066 | -1.49(-2.28%) |
Oct 02, 2023 | 66.74 | 66.74 | 65.27 | 65.35 | 109,359 | -1.46(-2.19%) |
Sep 29, 2023 | 67.74 | 67.74 | 66.63 | 66.81 | 93,590 | +0.09(+0.13%) |
Sep 28, 2023 | 65.59 | 66.74 | 65.59 | 66.72 | 51,817 | +1.09(+1.66%) |
Sep 27, 2023 | 66.45 | 66.45 | 65.25 | 65.63 | 90,647 | -0.74(-1.11%) |
Sep 26, 2023 | 67.03 | 67.03 | 65.90 | 66.37 | 88,553 | -0.73(-1.09%) |
Sep 25, 2023 | 67.97 | 67.29 | 66.74 | 67.10 | 84,390 | -0.89(-1.31%) |
Sep 22, 2023 | 68.05 | 68.63 | 67.93 | 67.99 | 43,650 | -0.52(-0.76%) |
Sep 21, 2023 | 69.16 | 69.57 | 68.33 | 68.51 | 96,470 | -1.08(-1.55%) |
Sep 20, 2023 | 69.32 | 70.12 | 69.32 | 69.59 | 53,276 | +0.30(+0.43%) |
Sep 19, 2023 | 70.12 | 70.44 | 69.16 | 69.29 | 55,017 | -0.89(-1.27%) |
Sep 18, 2023 | 70.06 | 70.57 | 69.70 | 70.18 | 65,391 | -0.07(-0.10%) |
Sep 15, 2023 | 69.83 | 70.35 | 68.57 | 70.25 | 601,103 | +0.18(+0.26%) |
Sep 14, 2023 | 69.64 | 70.43 | 69.13 | 70.07 | 133,877 | +0.88(+1.27%) |
Sep 13, 2023 | 69.23 | 69.79 | 68.29 | 69.19 | 151,244 | -0.01(-0.01%) |
Sep 12, 2023 | 69.89 | 70.18 | 69.00 | 69.20 | 108,940 | -0.69(-0.99%) |
Sep 11, 2023 | 69.64 | 70.41 | 69.64 | 69.89 | 86,973 | +0.19(+0.27%) |
Sep 08, 2023 | 70.61 | 71.18 | 69.62 | 69.70 | 142,416 | -0.67(-0.95%) |
Sep 07, 2023 | 69.63 | 71.19 | 69.63 | 70.37 | 79,680 | +0.49(+0.70%) |
Sep 06, 2023 | 69.47 | 69.91 | 69.11 | 69.88 | 55,405 | +0.61(+0.88%) |
Sep 05, 2023 | 68.87 | 69.90 | 68.87 | 69.27 | 66,221 | +0.38(+0.55%) |
Sep 01, 2023 | 68.89 | 0 | +0.52(+0.76%) | |||
Aug 31, 2023 | 67.26 | 68.74 | 67.26 | 68.37 | 137,817 | +0.59(+0.87%) |
Aug 30, 2023 | 67.16 | 68.10 | 67.16 | 67.78 | 92,499 | +0.22(+0.33%) |
Aug 29, 2023 | 67.15 | 67.73 | 67.15 | 67.56 | 44,740 | +0.61(+0.91%) |
Aug 28, 2023 | 67.62 | 67.79 | 66.71 | 66.95 | 38,011 | +0.26(+0.39%) |
Aug 25, 2023 | 67.28 | 67.28 | 66.34 | 66.69 | 40,813 | -0.31(-0.46%) |
Aug 24, 2023 | 67.02 | 67.67 | 66.70 | 67.00 | 64,878 | -0.07(-0.10%) |
Aug 23, 2023 | 66.30 | 67.20 | 66.30 | 67.07 | 35,788 | +0.79(+1.19%) |
Aug 22, 2023 | 66.38 | 66.41 | 65.51 | 66.28 | 60,367 | -0.20(-0.30%) |
Aug 21, 2023 | 67.83 | 67.83 | 65.87 | 66.48 | 99,654 | -1.32(-1.95%) |
Aug 18, 2023 | 66.05 | 67.99 | 65.85 | 67.80 | 142,766 | +1.45(+2.19%) |
Aug 17, 2023 | 65.53 | 66.52 | 65.53 | 66.35 | 113,133 | +0.79(+1.21%) |
Aug 16, 2023 | 65.61 | 66.31 | 65.12 | 65.56 | 76,840 | -0.58(-0.88%) |
Aug 15, 2023 | 66.58 | 67.50 | 66.11 | 66.14 | 86,768 | -0.65(-0.97%) |
Aug 14, 2023 | 66.16 | 67.06 | 66.02 | 66.79 | 101,427 | +0.63(+0.95%) |
Aug 11, 2023 | 65.97 | 66.49 | 65.04 | 66.16 | 109,888 | +1.51(+2.34%) |
Aug 10, 2023 | 64.20 | 64.82 | 63.91 | 64.65 | 61,386 | +0.66(+1.03%) |
Aug 09, 2023 | 64.22 | 64.38 | 63.58 | 63.99 | 40,941 | -0.04(-0.06%) |
Aug 08, 2023 | 63.50 | 64.15 | 63.34 | 64.03 | 76,508 | +0.54(+0.85%) |
Aug 04, 2023 | 63.49 | 0 | -0.37(-0.58%) | |||
Aug 03, 2023 | 64.33 | 64.53 | 63.68 | 63.86 | 123,746 | -1.00(-1.54%) |
Aug 02, 2023 | 65.04 | 65.27 | 64.40 | 64.86 | 62,397 | -0.47(-0.72%) |
Aug 01, 2023 | 65.51 | 65.98 | 64.94 | 65.33 | 95,176 | -0.18(-0.27%) |
Jul 31, 2023 | 66.43 | 66.79 | 65.48 | 65.51 | 133,360 | -0.90(-1.36%) |
Jul 28, 2023 | 66.69 | 68.00 | 65.37 | 66.41 | 58,334 | -0.05(-0.08%) |
Jul 27, 2023 | 67.49 | 68.51 | 66.30 | 66.46 | 82,041 | -2.30(-3.34%) |
Jul 26, 2023 | 69.17 | 69.17 | 68.50 | 68.76 | 58,237 | +0.10(+0.15%) |
Jul 25, 2023 | 67.73 | 68.87 | 66.94 | 68.66 | 98,817 | +0.82(+1.21%) |
Jul 24, 2023 | 67.12 | 67.95 | 67.12 | 67.84 | 56,852 | +0.63(+0.94%) |
Jul 21, 2023 | 66.52 | 67.25 | 66.14 | 67.21 | 167,940 | +0.48(+0.72%) |
Jul 20, 2023 | 67.18 | 67.18 | 66.10 | 66.73 | 114,456 | -0.19(-0.28%) |
Jul 19, 2023 | 66.50 | 67.11 | 65.97 | 66.92 | 107,985 | +0.39(+0.59%) |
Jul 18, 2023 | 65.92 | 66.70 | 65.92 | 66.53 | 79,599 | +0.59(+0.89%) |
Jul 17, 2023 | 65.33 | 66.18 | 65.12 | 65.94 | 81,539 | +0.38(+0.58%) |
Jul 14, 2023 | 65.48 | 65.60 | 64.80 | 65.56 | 69,566 | +0.31(+0.48%) |
Jul 13, 2023 | 64.99 | 65.25 | 64.57 | 65.25 | 65,865 | +0.07(+0.11%) |
Jul 12, 2023 | 64.19 | 65.50 | 63.88 | 65.18 | 197,566 | +1.19(+1.86%) |
Jul 11, 2023 | 64.00 | 64.43 | 63.28 | 63.99 | 109,307 | +0.22(+0.34%) |
Jul 10, 2023 | 62.49 | 63.78 | 60.93 | 63.77 | 122,930 | +1.11(+1.77%) |
Jul 07, 2023 | 62.22 | 63.05 | 62.07 | 62.66 | 66,152 | +0.39(+0.63%) |
Jul 06, 2023 | 61.94 | 62.43 | 60.65 | 62.27 | 83,311 | -0.23(-0.37%) |
Jul 05, 2023 | 62.36 | 63.54 | 62.23 | 62.50 | 192,644 | +0.03(+0.05%) |
Jul 04, 2023 | 61.92 | 62.60 | 61.85 | 62.47 | 17,457 | +0.28(+0.45%) |
Jun 30, 2023 | 62.19 | 0 | +0.54(+0.88%) | |||
Jun 29, 2023 | 61.23 | 62.01 | 61.15 | 61.65 | 34,600 | -0.17(-0.27%) |
Jun 28, 2023 | 61.63 | 62.50 | 61.06 | 61.82 | 138,842 | +0.19(+0.31%) |
Jun 27, 2023 | 60.81 | 61.88 | 60.56 | 61.63 | 76,769 | +1.12(+1.85%) |
Jun 26, 2023 | 59.41 | 60.65 | 59.27 | 60.51 | 66,131 | +1.03(+1.73%) |
Jun 23, 2023 | 59.85 | 60.05 | 59.02 | 59.48 | 138,749 | -0.44(-0.73%) |
Jun 22, 2023 | 60.48 | 60.48 | 59.20 | 59.92 | 64,994 | -0.57(-0.94%) |
Jun 21, 2023 | 60.00 | 61.10 | 60.00 | 60.49 | 60,347 | -0.03(-0.05%) |
Jun 20, 2023 | 59.61 | 60.92 | 59.61 | 60.52 | 48,742 | +0.07(+0.12%) |
Jun 19, 2023 | 61.03 | 61.25 | 59.89 | 60.45 | 316,062 | -0.58(-0.95%) |
Jun 16, 2023 | 60.80 | 61.29 | 60.22 | 61.03 | 126,179 | +0.38(+0.63%) |