Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 68.60 | 69.02 | 68.39 | 69.01 | 2,466,252 | +0.77(+1.13%) |
Apr 26, 2024 | 68.86 | 68.86 | 67.89 | 68.24 | 3,019,687 | +0.46(+0.68%) |
Apr 25, 2024 | 67.19 | 68.12 | 66.71 | 67.78 | 2,964,645 | -0.36(-0.53%) |
Apr 24, 2024 | 68.35 | 68.35 | 67.42 | 68.14 | 3,406,399 | +1.50(+2.25%) |
Apr 23, 2024 | 65.87 | 66.80 | 65.66 | 66.64 | 2,522,008 | -0.56(-0.83%) |
Apr 22, 2024 | 66.97 | 67.45 | 66.47 | 67.20 | 3,867,194 | +0.23(+0.34%) |
Apr 19, 2024 | 66.54 | 67.22 | 66.44 | 66.97 | 2,774,494 | +0.29(+0.43%) |
Apr 18, 2024 | 67.54 | 67.62 | 66.27 | 66.68 | 3,823,400 | -0.10(-0.15%) |
Apr 17, 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 3,839,500 | +1.09(+1.66%) |
Apr 16, 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 3,176,870 | -1.08(-1.62%) |
Apr 15, 2024 | 67.90 | 68.05 | 66.53 | 66.77 | 3,847,694 | +0.78(+1.18%) |
Apr 12, 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 4,339,894 | -0.28(-0.42%) |
Apr 11, 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 2,101,533 | -0.24(-0.36%) |
Apr 10, 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 3,064,144 | -0.75(-1.12%) |
Apr 09, 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 3,709,247 | +1.18(+1.79%) |
Apr 08, 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 4,712,006 | +3.08(+4.89%) |
Apr 05, 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 3,896,853 | -0.30(-0.47%) |
Apr 04, 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 3,151,687 | -1.30(-2.01%) |
Apr 03, 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 5,273,633 | -0.49(-0.75%) |
Apr 02, 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 3,300,360 | +0.91(+1.42%) |
Apr 01, 2024 | 64.33 | 64.68 | 64.08 | 64.18 | 2,363,369 | +0.44(+0.69%) |
Mar 28, 2024 | 63.53 | 63.90 | 63.23 | 63.74 | 3,299,146 | +0.28(+0.44%) |
Mar 27, 2024 | 62.42 | 63.49 | 62.37 | 63.46 | 2,217,118 | +1.29(+2.07%) |
Mar 26, 2024 | 63.03 | 63.07 | 62.15 | 62.17 | 2,938,065 | -1.24(-1.96%) |
Mar 25, 2024 | 63.78 | 64.18 | 63.37 | 63.41 | 2,367,816 | +0.41(+0.65%) |
Mar 22, 2024 | 63.40 | 63.55 | 62.99 | 63.00 | 2,508,246 | -1.13(-1.76%) |
Mar 21, 2024 | 64.44 | 64.70 | 64.12 | 64.13 | 2,504,004 | +0.26(+0.41%) |
Mar 20, 2024 | 62.93 | 64.02 | 62.84 | 63.87 | 1,940,392 | +1.06(+1.69%) |
Mar 19, 2024 | 62.94 | 63.15 | 62.70 | 62.81 | 3,094,482 | +0.54(+0.87%) |
Mar 18, 2024 | 62.96 | 63.04 | 62.25 | 62.27 | 2,450,409 | +0.09(+0.14%) |
Mar 15, 2024 | 61.78 | 62.35 | 61.67 | 62.18 | 3,743,719 | +0.13(+0.21%) |
Mar 14, 2024 | 62.64 | 62.75 | 61.68 | 62.05 | 3,710,878 | -1.12(-1.77%) |
Mar 13, 2024 | 62.19 | 63.48 | 62.05 | 63.17 | 4,825,180 | +0.45(+0.72%) |
Mar 12, 2024 | 63.55 | 63.56 | 62.58 | 62.72 | 4,677,739 | +0.72(+1.16%) |
Mar 11, 2024 | 61.08 | 62.05 | 61.05 | 62.00 | 4,638,856 | -0.69(-1.10%) |
Mar 08, 2024 | 63.41 | 63.48 | 62.58 | 62.69 | 3,068,259 | -0.98(-1.54%) |
Mar 07, 2024 | 64.11 | 64.33 | 63.61 | 63.67 | 3,403,456 | +1.40(+2.25%) |
Mar 06, 2024 | 62.61 | 62.88 | 62.25 | 62.27 | 2,724,985 | +1.01(+1.65%) |
Mar 05, 2024 | 61.51 | 61.73 | 61.14 | 61.26 | 3,031,978 | -1.01(-1.62%) |
Mar 04, 2024 | 62.00 | 62.36 | 61.92 | 62.27 | 2,273,950 | -0.28(-0.45%) |
Mar 01, 2024 | 62.03 | 62.70 | 61.65 | 62.55 | 2,585,331 | +0.59(+0.95%) |
Feb 29, 2024 | 62.23 | 62.44 | 61.72 | 61.96 | 2,158,767 | +0.55(+0.89%) |
Feb 28, 2024 | 61.45 | 61.65 | 61.34 | 61.42 | 2,245,980 | -0.98(-1.57%) |
Feb 27, 2024 | 62.74 | 62.87 | 62.08 | 62.39 | 3,198,848 | +0.32(+0.51%) |
Feb 26, 2024 | 62.02 | 62.15 | 61.55 | 62.08 | 3,555,282 | -1.28(-2.02%) |
Feb 23, 2024 | 63.59 | 63.84 | 63.21 | 63.35 | 2,254,071 | +0.28(+0.44%) |
Feb 22, 2024 | 63.05 | 63.27 | 62.80 | 63.08 | 3,052,628 | +0.20(+0.32%) |
Feb 21, 2024 | 62.96 | 63.26 | 62.28 | 62.87 | 3,002,211 | -0.42(-0.67%) |
Feb 20, 2024 | 64.40 | 64.45 | 63.14 | 63.30 | 4,804,213 | -3.07(-4.63%) |
Feb 16, 2024 | 66.66 | 67.13 | 66.29 | 66.37 | 4,049,514 | +1.52(+2.34%) |
Feb 15, 2024 | 64.35 | 65.03 | 64.31 | 64.85 | 2,779,434 | +0.44(+0.69%) |
Feb 14, 2024 | 64.19 | 64.46 | 64.06 | 64.41 | 1,573,079 | +0.41(+0.65%) |
Feb 13, 2024 | 64.87 | 64.93 | 63.62 | 64.00 | 2,726,256 | -1.30(-1.99%) |
Feb 12, 2024 | 65.13 | 65.57 | 65.05 | 65.29 | 2,047,541 | +0.08(+0.12%) |
Feb 09, 2024 | 65.23 | 65.28 | 64.74 | 65.22 | 1,858,076 | -0.18(-0.28%) |
Feb 08, 2024 | 65.31 | 65.60 | 65.02 | 65.40 | 2,364,578 | -0.39(-0.60%) |
Feb 07, 2024 | 65.45 | 65.80 | 65.21 | 65.79 | 2,279,227 | +0.19(+0.29%) |
Feb 06, 2024 | 65.09 | 65.72 | 65.09 | 65.60 | 2,691,087 | +0.79(+1.21%) |
Feb 05, 2024 | 64.82 | 65.09 | 64.37 | 64.81 | 2,826,582 | -0.94(-1.43%) |
Feb 02, 2024 | 66.13 | 66.29 | 65.73 | 65.76 | 2,821,088 | -1.57(-2.34%) |
Feb 01, 2024 | 66.72 | 67.39 | 66.57 | 67.33 | 2,181,145 | +0.82(+1.23%) |
Jan 31, 2024 | 67.43 | 67.97 | 66.51 | 66.51 | 3,041,119 | -0.89(-1.32%) |
Jan 30, 2024 | 67.64 | 67.75 | 66.91 | 67.41 | 3,379,365 | -0.82(-1.20%) |
Jan 29, 2024 | 67.94 | 68.26 | 67.50 | 68.22 | 2,367,155 | +0.27(+0.40%) |
Jan 26, 2024 | 68.24 | 68.28 | 67.86 | 67.95 | 2,246,988 | +0.64(+0.96%) |
Jan 25, 2024 | 67.02 | 67.33 | 66.67 | 67.31 | 3,539,401 | +0.53(+0.79%) |
Jan 24, 2024 | 67.95 | 68.02 | 66.78 | 66.78 | 5,068,398 | +0.78(+1.18%) |
Jan 23, 2024 | 65.88 | 66.61 | 65.72 | 66.01 | 3,251,110 | +1.40(+2.17%) |
Jan 22, 2024 | 64.51 | 65.00 | 64.42 | 64.60 | 3,722,887 | -1.41(-2.14%) |
Jan 19, 2024 | 66.13 | 66.24 | 65.52 | 66.01 | 3,485,345 | -0.40(-0.61%) |
Jan 18, 2024 | 66.63 | 66.64 | 65.94 | 66.42 | 3,024,396 | +0.93(+1.42%) |
Jan 17, 2024 | 65.32 | 65.69 | 65.16 | 65.49 | 2,658,268 | -0.85(-1.29%) |
Jan 16, 2024 | 67.16 | 67.16 | 66.15 | 66.34 | 3,712,952 | -1.05(-1.55%) |
Jan 12, 2024 | 67.90 | 68.01 | 67.27 | 67.39 | 1,697,363 | +0.12(+0.17%) |
Jan 11, 2024 | 67.58 | 67.69 | 66.70 | 67.27 | 2,317,182 | -0.24(-0.36%) |
Jan 10, 2024 | 67.71 | 67.82 | 67.36 | 67.51 | 2,179,204 | -0.53(-0.78%) |
Jan 09, 2024 | 68.66 | 68.73 | 67.95 | 68.04 | 2,770,943 | -1.90(-2.72%) |
Jan 08, 2024 | 69.39 | 70.00 | 69.06 | 69.94 | 2,517,445 | +0.19(+0.28%) |
Jan 05, 2024 | 69.51 | 70.38 | 69.46 | 69.75 | 1,832,112 | -0.38(-0.55%) |
Jan 04, 2024 | 70.22 | 70.47 | 70.03 | 70.13 | 1,576,803 | -0.49(-0.69%) |
Jan 03, 2024 | 70.20 | 70.90 | 69.90 | 70.62 | 3,550,148 | -0.68(-0.96%) |
Jan 02, 2024 | 71.06 | 71.75 | 71.03 | 71.31 | 3,178,293 | -0.19(-0.27%) |
Dec 29, 2023 | 71.16 | 71.53 | 70.98 | 71.50 | 1,522,844 | -0.08(-0.11%) |
Dec 28, 2023 | 71.67 | 72.10 | 71.54 | 71.57 | 2,531,210 | -0.22(-0.31%) |
Dec 27, 2023 | 71.51 | 71.86 | 71.36 | 71.80 | 2,133,157 | +0.57(+0.80%) |
Dec 26, 2023 | 71.06 | 71.41 | 71.06 | 71.23 | 1,265,097 | +0.34(+0.47%) |
Dec 22, 2023 | 71.23 | 71.35 | 70.81 | 70.89 | 1,907,580 | -0.16(-0.23%) |
Dec 21, 2023 | 70.98 | 71.41 | 70.54 | 71.06 | 2,298,365 | +1.48(+2.13%) |
Dec 20, 2023 | 70.38 | 70.71 | 69.57 | 69.58 | 2,385,967 | -1.28(-1.80%) |
Dec 19, 2023 | 70.59 | 71.13 | 70.51 | 70.85 | 2,205,931 | +0.92(+1.32%) |
Dec 18, 2023 | 70.43 | 70.56 | 69.92 | 69.93 | 2,757,565 | +0.36(+0.52%) |
Dec 15, 2023 | 69.73 | 70.28 | 69.40 | 69.57 | 5,759,453 | +0.26(+0.37%) |
Dec 14, 2023 | 69.14 | 69.63 | 68.60 | 69.31 | 4,375,849 | +1.65(+2.44%) |
Dec 13, 2023 | 66.70 | 67.74 | 66.19 | 67.66 | 2,360,688 | +0.98(+1.47%) |
Dec 12, 2023 | 67.05 | 67.05 | 66.29 | 66.68 | 2,815,297 | +0.28(+0.42%) |
Dec 11, 2023 | 66.32 | 66.69 | 66.20 | 66.40 | 2,956,010 | -0.98(-1.45%) |
Dec 08, 2023 | 67.06 | 67.80 | 67.06 | 67.38 | 3,173,796 | -0.26(-0.38%) |
Dec 07, 2023 | 67.37 | 68.03 | 67.13 | 67.64 | 4,240,029 | +1.39(+2.10%) |
Dec 06, 2023 | 67.26 | 67.40 | 66.10 | 66.25 | 3,224,668 | +0.48(+0.73%) |
Dec 05, 2023 | 66.00 | 66.08 | 65.36 | 65.77 | 2,392,283 | -0.54(-0.81%) |
Dec 04, 2023 | 66.67 | 66.88 | 65.95 | 66.30 | 3,296,681 | -2.03(-2.97%) |
Dec 01, 2023 | 67.61 | 68.67 | 67.43 | 68.33 | 4,251,486 | +1.99(+3.00%) |
Nov 30, 2023 | 66.27 | 66.37 | 65.96 | 66.34 | 1,895,237 | +0.21(+0.32%) |
Nov 29, 2023 | 66.83 | 66.86 | 65.95 | 66.13 | 2,185,100 | -0.54(-0.81%) |
Nov 28, 2023 | 66.22 | 66.69 | 66.01 | 66.67 | 2,069,185 | +0.38(+0.58%) |
Nov 27, 2023 | 66.62 | 66.67 | 66.26 | 66.28 | 2,680,275 | -0.66(-0.99%) |
Nov 24, 2023 | 66.52 | 66.98 | 66.48 | 66.95 | 1,640,244 | -0.12(-0.19%) |
Nov 22, 2023 | 66.95 | 67.09 | 66.33 | 67.07 | 3,106,620 | -0.37(-0.56%) |
Nov 21, 2023 | 67.22 | 67.62 | 67.14 | 67.45 | 3,197,082 | +0.97(+1.46%) |
Nov 20, 2023 | 65.69 | 66.68 | 65.58 | 66.48 | 2,730,178 | +1.00(+1.53%) |
Nov 17, 2023 | 65.46 | 65.84 | 65.28 | 65.48 | 2,203,956 | +0.52(+0.80%) |
Nov 16, 2023 | 64.83 | 65.21 | 64.62 | 64.96 | 2,666,186 | -0.20(-0.31%) |
Nov 15, 2023 | 65.52 | 65.65 | 65.08 | 65.16 | 2,903,568 | +0.05(+0.07%) |
Nov 14, 2023 | 65.44 | 65.75 | 65.02 | 65.11 | 3,983,376 | +2.14(+3.40%) |
Nov 13, 2023 | 62.76 | 63.24 | 62.68 | 62.97 | 2,157,082 | +0.12(+0.18%) |
Nov 10, 2023 | 62.05 | 62.95 | 61.68 | 62.86 | 2,147,827 | +0.96(+1.55%) |
Nov 09, 2023 | 62.54 | 62.93 | 61.87 | 61.90 | 2,004,538 | -0.12(-0.20%) |
Nov 08, 2023 | 62.18 | 62.40 | 61.67 | 62.02 | 2,321,779 | -0.11(-0.17%) |
Nov 07, 2023 | 62.78 | 62.84 | 61.97 | 62.13 | 3,302,320 | -1.90(-2.97%) |
Nov 06, 2023 | 64.35 | 64.44 | 63.94 | 64.03 | 2,640,309 | +0.36(+0.57%) |
Nov 03, 2023 | 63.89 | 64.19 | 63.60 | 63.66 | 2,287,691 | +0.03(+0.05%) |
Nov 02, 2023 | 63.68 | 64.10 | 63.19 | 63.63 | 2,996,195 | +1.14(+1.83%) |
Nov 01, 2023 | 62.39 | 62.65 | 61.83 | 62.49 | 3,377,989 | +0.71(+1.15%) |
Oct 31, 2023 | 61.61 | 62.23 | 61.34 | 61.78 | 3,370,951 | +0.12(+0.20%) |
Oct 30, 2023 | 62.01 | 62.29 | 61.59 | 61.66 | 3,520,584 | +0.44(+0.72%) |
Oct 27, 2023 | 61.45 | 61.59 | 60.88 | 61.21 | 3,769,625 | +0.63(+1.05%) |
Oct 26, 2023 | 60.78 | 60.99 | 60.07 | 60.58 | 4,150,166 | -0.02(-0.03%) |
Oct 25, 2023 | 60.79 | 61.20 | 60.35 | 60.60 | 5,092,271 | +0.66(+1.11%) |
Oct 24, 2023 | 59.21 | 60.01 | 59.08 | 59.94 | 4,369,440 | +1.98(+3.41%) |
Oct 23, 2023 | 57.86 | 58.34 | 57.42 | 57.96 | 4,753,146 | -0.19(-0.33%) |
Oct 20, 2023 | 58.30 | 58.59 | 57.76 | 58.15 | 4,633,782 | -1.29(-2.16%) |
Oct 19, 2023 | 59.66 | 59.97 | 59.22 | 59.44 | 4,037,827 | -0.50(-0.83%) |
Oct 18, 2023 | 61.01 | 61.01 | 59.73 | 59.94 | 3,602,483 | -1.87(-3.03%) |
Oct 17, 2023 | 60.85 | 62.05 | 60.82 | 61.81 | 5,034,021 | +0.22(+0.36%) |
Oct 16, 2023 | 60.83 | 62.02 | 60.72 | 61.59 | 5,208,697 | +1.69(+2.82%) |
Oct 13, 2023 | 60.00 | 60.26 | 59.37 | 59.90 | 3,789,363 | -0.05(-0.08%) |
Oct 12, 2023 | 60.64 | 60.64 | 59.60 | 59.95 | 3,385,118 | -0.51(-0.84%) |
Oct 11, 2023 | 60.64 | 60.72 | 59.99 | 60.46 | 2,300,094 | +0.42(+0.70%) |
Oct 10, 2023 | 59.90 | 60.35 | 59.73 | 60.03 | 2,667,607 | +1.18(+2.01%) |
Oct 09, 2023 | 58.79 | 59.04 | 58.24 | 58.85 | 3,010,048 | -0.68(-1.15%) |
Oct 06, 2023 | 59.20 | 60.00 | 58.72 | 59.53 | 5,175,623 | +1.06(+1.81%) |
Oct 05, 2023 | 58.53 | 58.71 | 58.20 | 58.48 | 3,406,547 | +0.40(+0.69%) |
Oct 04, 2023 | 58.61 | 58.65 | 57.69 | 58.07 | 3,543,918 | -0.87(-1.48%) |
Oct 03, 2023 | 59.09 | 59.56 | 58.60 | 58.95 | 4,372,940 | -1.26(-2.09%) |
Oct 02, 2023 | 60.78 | 60.97 | 59.80 | 60.21 | 3,224,456 | -0.90(-1.48%) |
Sep 29, 2023 | 61.97 | 62.03 | 60.94 | 61.11 | 3,472,283 | -0.14(-0.24%) |
Sep 28, 2023 | 60.70 | 61.75 | 60.59 | 61.25 | 3,663,821 | +1.41(+2.36%) |
Sep 27, 2023 | 60.36 | 60.58 | 59.38 | 59.84 | 2,319,693 | +0.30(+0.50%) |
Sep 26, 2023 | 60.23 | 60.52 | 59.46 | 59.54 | 2,996,327 | -1.02(-1.68%) |
Sep 25, 2023 | 59.63 | 60.63 | 60.34 | 60.56 | 3,204,133 | -0.96(-1.56%) |
Sep 22, 2023 | 61.45 | 62.03 | 61.43 | 61.52 | 3,737,717 | +0.32(+0.52%) |
Sep 21, 2023 | 61.92 | 61.93 | 61.15 | 61.20 | 2,646,191 | -1.71(-2.72%) |
Sep 20, 2023 | 63.23 | 63.73 | 62.87 | 62.91 | 2,302,260 | +0.11(+0.17%) |
Sep 19, 2023 | 63.35 | 63.56 | 62.62 | 62.81 | 3,468,033 | +0.13(+0.21%) |
Sep 18, 2023 | 63.32 | 63.33 | 62.59 | 62.67 | 2,191,372 | -0.56(-0.88%) |
Sep 15, 2023 | 64.14 | 64.30 | 63.20 | 63.23 | 3,699,483 | -0.17(-0.27%) |
Sep 14, 2023 | 63.10 | 63.47 | 62.70 | 63.40 | 5,120,386 | +2.80(+4.63%) |
Sep 13, 2023 | 60.66 | 60.91 | 60.39 | 60.60 | 1,814,512 | -0.08(-0.13%) |
Sep 12, 2023 | 60.61 | 61.01 | 60.60 | 60.68 | 1,857,407 | -0.09(-0.14%) |
Sep 11, 2023 | 60.96 | 61.20 | 60.61 | 60.76 | 3,903,797 | +1.98(+3.37%) |
Sep 08, 2023 | 58.29 | 58.92 | 58.27 | 58.78 | 3,838,981 | -0.02(-0.03%) |
Sep 07, 2023 | 59.13 | 59.34 | 58.50 | 58.80 | 2,561,762 | -1.99(-3.27%) |
Sep 06, 2023 | 60.69 | 61.02 | 60.26 | 60.79 | 2,646,609 | -0.09(-0.14%) |
Sep 05, 2023 | 61.45 | 61.66 | 60.87 | 60.88 | 2,518,063 | -0.43(-0.70%) |
Sep 01, 2023 | 61.59 | 61.83 | 60.94 | 61.31 | 2,975,258 | +1.30(+2.16%) |
Aug 31, 2023 | 60.55 | 60.57 | 59.99 | 60.01 | 2,226,804 | -0.24(-0.40%) |
Aug 30, 2023 | 60.30 | 60.49 | 60.04 | 60.25 | 1,631,178 | +0.40(+0.67%) |
Aug 29, 2023 | 58.95 | 59.88 | 58.95 | 59.85 | 2,590,598 | +0.59(+0.99%) |
Aug 28, 2023 | 58.88 | 59.30 | 58.84 | 59.26 | 1,564,074 | +0.97(+1.66%) |
Aug 25, 2023 | 58.60 | 58.77 | 57.91 | 58.29 | 3,813,470 | -0.08(-0.13%) |
Aug 24, 2023 | 58.08 | 58.60 | 57.80 | 58.37 | 4,542,499 | -0.86(-1.46%) |
Aug 23, 2023 | 58.51 | 59.24 | 58.45 | 59.24 | 3,027,351 | +1.32(+2.27%) |
Aug 22, 2023 | 58.67 | 58.68 | 57.70 | 57.92 | 2,549,449 | +0.36(+0.62%) |
Aug 21, 2023 | 57.07 | 57.61 | 56.95 | 57.56 | 3,112,472 | +0.60(+1.04%) |
Aug 18, 2023 | 56.76 | 57.17 | 56.55 | 56.97 | 2,831,222 | -0.22(-0.39%) |
Aug 17, 2023 | 57.57 | 57.78 | 56.95 | 57.19 | 3,808,476 | +1.15(+2.06%) |
Aug 16, 2023 | 55.99 | 56.78 | 55.95 | 56.04 | 3,102,630 | -0.36(-0.65%) |
Aug 15, 2023 | 56.90 | 56.99 | 56.33 | 56.40 | 5,454,692 | -1.15(-2.00%) |
Aug 14, 2023 | 57.28 | 57.67 | 56.74 | 57.56 | 4,112,840 | -1.04(-1.77%) |
Aug 11, 2023 | 58.18 | 58.65 | 58.07 | 58.59 | 3,649,958 | -0.32(-0.54%) |
Aug 10, 2023 | 59.39 | 59.77 | 58.70 | 58.91 | 2,870,049 | -0.56(-0.94%) |
Aug 09, 2023 | 59.85 | 59.98 | 59.40 | 59.47 | 2,056,574 | +0.12(+0.20%) |
Aug 08, 2023 | 58.80 | 59.45 | 58.32 | 59.34 | 2,499,388 | -0.45(-0.75%) |
Aug 07, 2023 | 59.95 | 60.15 | 59.57 | 59.79 | 2,101,966 | +0.01(+0.02%) |
Aug 04, 2023 | 59.77 | 60.56 | 59.57 | 59.78 | 2,540,767 | -0.02(-0.03%) |
Aug 03, 2023 | 59.26 | 60.17 | 59.06 | 59.80 | 4,029,953 | +0.22(+0.38%) |
Aug 02, 2023 | 59.96 | 60.23 | 59.36 | 59.58 | 4,060,115 | -1.63(-2.67%) |
Aug 01, 2023 | 61.13 | 61.32 | 60.82 | 61.21 | 4,539,309 | -0.91(-1.47%) |
Jul 31, 2023 | 62.08 | 62.43 | 62.05 | 62.13 | 3,244,927 | +0.42(+0.68%) |
Jul 28, 2023 | 61.98 | 62.01 | 61.43 | 61.71 | 3,228,644 | -0.89(-1.42%) |
Jul 27, 2023 | 63.06 | 63.47 | 62.46 | 62.59 | 3,075,415 | -0.84(-1.32%) |
Jul 26, 2023 | 63.68 | 64.00 | 63.06 | 63.43 | 3,113,938 | -1.74(-2.66%) |
Jul 25, 2023 | 64.86 | 65.54 | 64.54 | 65.17 | 4,095,657 | +2.60(+4.15%) |
Jul 24, 2023 | 61.81 | 62.94 | 61.74 | 62.57 | 2,639,071 | +0.51(+0.83%) |
Jul 21, 2023 | 62.48 | 62.50 | 61.88 | 62.06 | 1,339,646 | -0.11(-0.18%) |
Jul 20, 2023 | 62.72 | 63.03 | 62.15 | 62.17 | 2,277,220 | +0.35(+0.56%) |
Jul 19, 2023 | 61.49 | 61.87 | 61.45 | 61.83 | 2,905,334 | -0.87(-1.38%) |
Jul 18, 2023 | 62.23 | 62.86 | 62.21 | 62.70 | 2,420,176 | -0.15(-0.24%) |
Jul 17, 2023 | 62.41 | 62.90 | 62.29 | 62.85 | 2,451,483 | -1.13(-1.77%) |
Jul 14, 2023 | 64.50 | 64.51 | 63.88 | 63.98 | 2,646,194 | -0.45(-0.70%) |
Jul 13, 2023 | 64.08 | 64.56 | 63.80 | 64.42 | 3,578,869 | +1.95(+3.12%) |
Jul 12, 2023 | 62.35 | 62.69 | 62.10 | 62.47 | 3,598,075 | +2.22(+3.69%) |
Jul 11, 2023 | 59.83 | 60.31 | 59.63 | 60.25 | 3,279,181 | +1.27(+2.15%) |
Jul 10, 2023 | 58.18 | 59.05 | 58.16 | 58.98 | 2,797,412 | -0.19(-0.32%) |
Jul 07, 2023 | 58.64 | 59.60 | 58.64 | 59.17 | 2,808,156 | +0.41(+0.70%) |
Jul 06, 2023 | 58.90 | 59.13 | 58.07 | 58.76 | 3,528,626 | -1.00(-1.67%) |
Jul 05, 2023 | 60.11 | 60.16 | 59.57 | 59.76 | 2,442,100 | -0.77(-1.26%) |
Jul 03, 2023 | 60.85 | 61.11 | 60.52 | 60.52 | 1,749,589 | +0.92(+1.55%) |
Jun 30, 2023 | 60.10 | 60.10 | 59.40 | 59.60 | 1,887,825 | +0.04(+0.06%) |
Jun 29, 2023 | 58.89 | 59.61 | 58.78 | 59.56 | 2,401,626 | +0.35(+0.58%) |
Jun 28, 2023 | 59.47 | 59.48 | 58.88 | 59.21 | 3,048,636 | -1.37(-2.27%) |
Jun 27, 2023 | 59.87 | 60.74 | 59.62 | 60.59 | 3,217,039 | +1.08(+1.82%) |
Jun 26, 2023 | 59.24 | 59.97 | 59.24 | 59.50 | 2,385,130 | +0.22(+0.38%) |
Jun 23, 2023 | 59.31 | 59.48 | 59.01 | 59.28 | 3,035,322 | -1.49(-2.46%) |
Jun 22, 2023 | 60.77 | 60.91 | 60.47 | 60.77 | 2,503,416 | -0.28(-0.46%) |
Jun 21, 2023 | 60.61 | 61.24 | 60.53 | 61.05 | 3,635,352 | -0.49(-0.80%) |
Jun 20, 2023 | 61.51 | 61.84 | 61.30 | 61.55 | 3,186,746 | -1.51(-2.40%) |
Jun 16, 2023 | 63.59 | 63.71 | 63.03 | 63.06 | 4,068,863 | -0.75(-1.17%) |
Jun 15, 2023 | 62.86 | 63.89 | 62.68 | 63.81 | 2,766,123 | +4.18(+7.01%) |
May 08, 2023 | 60.47 | 60.53 | 59.61 | 59.62 | 2,478,964 | +0.19(+0.31%) |
May 05, 2023 | 58.38 | 59.82 | 58.27 | 59.44 | 3,606,619 | +2.04(+3.56%) |
May 04, 2023 | 57.47 | 57.94 | 57.33 | 57.39 | 3,139,979 | -0.49(-0.85%) |
May 03, 2023 | 58.25 | 58.59 | 57.75 | 57.89 | 3,504,584 | -0.10(-0.18%) |
May 02, 2023 | 58.20 | 58.26 | 57.37 | 57.99 | 4,159,696 | -0.98(-1.66%) |