Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 69.21 | 71.70 | 69.20 | 71.59 | 7,385,024 | +2.63(+3.81%) |
May 30, 2024 | 68.50 | 70.01 | 68.10 | 68.96 | 6,597,987 | -1.54(-2.18%) |
May 29, 2024 | 71.67 | 71.72 | 66.79 | 70.50 | 6,690,646 | -2.22(-3.05%) |
May 28, 2024 | 74.49 | 74.58 | 72.29 | 72.72 | 4,039,095 | -1.91(-2.56%) |
May 24, 2024 | 77.42 | 77.84 | 74.23 | 74.63 | 4,121,313 | -2.70(-3.49%) |
May 23, 2024 | 78.00 | 78.25 | 77.15 | 77.33 | 2,989,200 | -1.10(-1.40%) |
May 22, 2024 | 78.37 | 79.02 | 78.12 | 78.43 | 2,529,460 | +0.03(+0.04%) |
May 21, 2024 | 77.74 | 78.73 | 77.34 | 78.40 | 2,900,615 | +0.83(+1.07%) |
May 20, 2024 | 78.10 | 78.32 | 77.36 | 77.57 | 2,083,485 | -0.49(-0.63%) |
May 17, 2024 | 77.60 | 78.19 | 77.15 | 78.06 | 2,640,941 | +0.92(+1.19%) |
May 16, 2024 | 78.18 | 78.82 | 77.02 | 77.14 | 4,564,574 | -0.95(-1.22%) |
May 15, 2024 | 77.19 | 78.36 | 77.19 | 78.09 | 2,921,829 | +1.22(+1.59%) |
May 14, 2024 | 77.36 | 77.55 | 76.55 | 76.87 | 3,310,569 | -0.28(-0.36%) |
May 13, 2024 | 77.71 | 78.32 | 76.92 | 77.15 | 3,452,537 | -0.64(-0.82%) |
May 10, 2024 | 77.65 | 78.58 | 77.59 | 77.79 | 3,033,545 | +0.14(+0.18%) |
May 09, 2024 | 75.92 | 77.69 | 75.75 | 77.65 | 3,137,366 | +1.80(+2.37%) |
May 08, 2024 | 76.33 | 76.43 | 75.77 | 75.85 | 2,707,465 | -0.05(-0.07%) |
May 07, 2024 | 75.51 | 76.11 | 75.22 | 75.90 | 2,534,528 | +0.76(+1.01%) |
May 06, 2024 | 75.21 | 75.57 | 74.68 | 75.14 | 2,780,170 | +0.33(+0.44%) |
May 03, 2024 | 74.50 | 75.11 | 73.78 | 74.81 | 4,706,741 | +0.48(+0.65%) |
May 02, 2024 | 72.99 | 75.15 | 72.34 | 74.33 | 5,386,627 | +2.08(+2.88%) |
May 01, 2024 | 72.31 | 73.58 | 70.06 | 72.25 | 4,361,044 | -0.81(-1.11%) |
Apr 30, 2024 | 73.65 | 73.80 | 72.88 | 73.06 | 4,509,087 | -0.77(-1.04%) |
Apr 29, 2024 | 74.34 | 74.98 | 73.24 | 73.83 | 5,107,338 | -0.17(-0.23%) |
Apr 26, 2024 | 73.96 | 74.97 | 71.25 | 74.00 | 6,382,744 | -1.68(-2.22%) |
Apr 25, 2024 | 76.06 | 76.32 | 74.86 | 75.68 | 3,640,354 | -0.51(-0.67%) |
Apr 24, 2024 | 76.02 | 76.36 | 75.36 | 76.19 | 2,775,956 | +0.35(+0.46%) |
Apr 23, 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 1,655,534 | +0.26(+0.34%) |
Apr 22, 2024 | 75.50 | 76.34 | 75.25 | 75.58 | 2,479,605 | +0.43(+0.57%) |
Apr 19, 2024 | 74.29 | 75.35 | 73.57 | 75.15 | 2,686,979 | +1.40(+1.90%) |
Apr 18, 2024 | 73.11 | 74.69 | 72.95 | 73.75 | 5,184,354 | +1.75(+2.43%) |
Apr 17, 2024 | 72.47 | 73.23 | 71.85 | 72.00 | 3,064,304 | -0.26(-0.36%) |
Apr 16, 2024 | 73.94 | 75.24 | 71.83 | 72.26 | 3,240,401 | -0.46(-0.63%) |
Apr 15, 2024 | 75.73 | 75.73 | 72.69 | 72.72 | 5,532,031 | +1.99(+2.81%) |
Apr 12, 2024 | 71.55 | 71.91 | 70.30 | 70.73 | 2,918,714 | -0.91(-1.27%) |
Apr 11, 2024 | 72.14 | 72.36 | 71.24 | 71.64 | 2,249,722 | -0.61(-0.84%) |
Apr 10, 2024 | 72.17 | 72.75 | 71.79 | 72.25 | 2,648,281 | -0.46(-0.63%) |
Apr 09, 2024 | 72.95 | 73.22 | 72.34 | 72.71 | 2,420,888 | -0.27(-0.37%) |
Apr 08, 2024 | 72.41 | 73.61 | 72.34 | 72.98 | 2,969,466 | +0.20(+0.27%) |
Apr 05, 2024 | 71.57 | 72.90 | 71.24 | 72.78 | 2,748,225 | +0.73(+1.01%) |
Apr 04, 2024 | 73.36 | 74.09 | 71.83 | 72.05 | 3,529,245 | -0.99(-1.36%) |
Apr 03, 2024 | 72.55 | 73.08 | 72.03 | 73.04 | 3,600,822 | +0.59(+0.81%) |
Apr 02, 2024 | 75.33 | 75.33 | 72.10 | 72.45 | 5,832,329 | -5.30(-6.82%) |
Apr 01, 2024 | 78.27 | 78.47 | 77.73 | 77.75 | 2,149,867 | -0.73(-0.93%) |
Mar 28, 2024 | 78.56 | 78.52 | 78.50 | 78.48 | 3,351,966 | +0.13(+0.17%) |
Mar 27, 2024 | 78.05 | 78.69 | 77.96 | 78.35 | 3,091,287 | +0.79(+1.02%) |
Mar 26, 2024 | 76.75 | 77.96 | 76.75 | 77.56 | 3,400,384 | +0.49(+0.64%) |
Mar 25, 2024 | 77.41 | 77.49 | 76.61 | 77.07 | 2,775,946 | +0.14(+0.18%) |
Mar 22, 2024 | 77.40 | 77.67 | 76.53 | 76.93 | 3,138,533 | -0.25(-0.32%) |
Mar 21, 2024 | 77.22 | 77.61 | 76.50 | 77.18 | 3,042,075 | -0.70(-0.90%) |
Mar 20, 2024 | 78.20 | 78.97 | 77.39 | 77.88 | 2,797,877 | -0.82(-1.04%) |
Mar 19, 2024 | 77.40 | 78.75 | 77.27 | 78.70 | 3,719,004 | +1.68(+2.18%) |
Mar 18, 2024 | 75.48 | 77.48 | 74.82 | 77.02 | 3,297,716 | +1.55(+2.05%) |
Mar 15, 2024 | 75.47 | 76.41 | 75.25 | 75.47 | 5,215,047 | -0.58(-0.76%) |
Mar 14, 2024 | 76.52 | 76.57 | 74.72 | 76.05 | 3,392,834 | -0.67(-0.87%) |
Mar 13, 2024 | 77.38 | 77.88 | 76.58 | 76.72 | 2,448,852 | -0.03(-0.04%) |
Mar 12, 2024 | 78.02 | 78.02 | 76.08 | 76.75 | 3,363,175 | -1.28(-1.64%) |
Mar 11, 2024 | 78.16 | 78.66 | 77.06 | 78.03 | 2,828,029 | -0.11(-0.14%) |
Mar 08, 2024 | 78.00 | 79.08 | 77.55 | 78.14 | 3,661,373 | -1.52(-1.91%) |
Mar 07, 2024 | 78.31 | 79.75 | 78.19 | 79.66 | 2,633,172 | +2.07(+2.67%) |
Mar 06, 2024 | 77.80 | 78.13 | 77.03 | 77.59 | 2,833,515 | +0.19(+0.25%) |
Mar 05, 2024 | 78.62 | 79.11 | 77.07 | 77.40 | 2,511,065 | -0.92(-1.17%) |
Mar 04, 2024 | 78.01 | 79.39 | 77.78 | 78.32 | 2,037,270 | +0.34(+0.44%) |
Mar 01, 2024 | 78.06 | 78.43 | 76.57 | 77.98 | 2,683,378 | -0.45(-0.57%) |
Feb 29, 2024 | 78.34 | 78.61 | 77.30 | 78.43 | 4,830,661 | +0.04(+0.05%) |
Feb 28, 2024 | 79.72 | 80.07 | 78.19 | 78.39 | 2,997,077 | -2.02(-2.51%) |
Feb 27, 2024 | 80.25 | 80.67 | 79.87 | 80.41 | 1,993,519 | +0.18(+0.22%) |
Feb 26, 2024 | 80.69 | 81.42 | 79.97 | 80.23 | 2,510,245 | +0.01(+0.01%) |
Feb 23, 2024 | 80.18 | 80.70 | 79.60 | 80.22 | 2,136,803 | +0.15(+0.19%) |
Feb 22, 2024 | 79.24 | 80.17 | 78.89 | 80.07 | 3,058,654 | +0.90(+1.14%) |
Feb 21, 2024 | 79.60 | 79.60 | 78.69 | 79.17 | 1,871,371 | -0.12(-0.15%) |
Feb 20, 2024 | 78.70 | 79.84 | 78.40 | 79.29 | 3,663,571 | +0.55(+0.70%) |
Feb 16, 2024 | 78.39 | 79.01 | 78.07 | 78.74 | 2,259,779 | +0.44(+0.56%) |
Feb 15, 2024 | 77.73 | 78.46 | 77.64 | 78.30 | 1,906,630 | +0.81(+1.05%) |
Feb 14, 2024 | 76.90 | 77.54 | 76.66 | 77.49 | 2,017,194 | +0.79(+1.03%) |
Feb 13, 2024 | 77.82 | 78.39 | 76.49 | 76.70 | 2,379,929 | -1.21(-1.55%) |
Feb 12, 2024 | 77.19 | 78.07 | 76.60 | 77.91 | 2,416,322 | +0.58(+0.75%) |
Feb 09, 2024 | 76.31 | 77.36 | 75.89 | 77.33 | 2,508,555 | +0.83(+1.08%) |
Feb 08, 2024 | 75.29 | 76.58 | 74.68 | 76.50 | 3,281,522 | +1.58(+2.11%) |
Feb 07, 2024 | 75.02 | 75.87 | 74.33 | 74.92 | 4,649,700 | +0.00(+0.00%) |
Feb 06, 2024 | 73.75 | 76.39 | 71.48 | 74.92 | 4,652,395 | +0.85(+1.15%) |
Feb 05, 2024 | 75.30 | 75.30 | 74.05 | 74.07 | 3,350,863 | -1.34(-1.78%) |
Feb 02, 2024 | 75.51 | 75.73 | 74.63 | 75.41 | 2,265,459 | +0.11(+0.15%) |
Feb 01, 2024 | 75.16 | 75.88 | 74.19 | 75.30 | 2,548,194 | -0.01(-0.01%) |
Jan 31, 2024 | 75.46 | 75.75 | 75.04 | 75.31 | 3,095,364 | +0.45(+0.60%) |
Jan 30, 2024 | 74.21 | 74.93 | 73.90 | 74.86 | 2,265,744 | +0.80(+1.08%) |
Jan 29, 2024 | 73.51 | 74.25 | 73.28 | 74.06 | 2,072,354 | +0.29(+0.39%) |
Jan 26, 2024 | 73.80 | 74.14 | 73.18 | 73.77 | 2,979,253 | +0.22(+0.30%) |
Jan 25, 2024 | 72.95 | 74.67 | 71.81 | 73.55 | 5,121,179 | -1.93(-2.56%) |
Jan 24, 2024 | 76.31 | 77.29 | 75.26 | 75.48 | 3,155,536 | -0.08(-0.11%) |
Jan 23, 2024 | 75.19 | 76.14 | 75.18 | 75.56 | 2,200,336 | +0.39(+0.52%) |
Jan 22, 2024 | 74.54 | 75.34 | 73.82 | 75.17 | 3,179,647 | +1.02(+1.38%) |
Jan 19, 2024 | 76.72 | 76.76 | 74.12 | 74.15 | 4,026,209 | -2.45(-3.20%) |
Jan 18, 2024 | 74.61 | 76.71 | 74.27 | 76.60 | 3,081,353 | -1.40(-1.79%) |
Jan 17, 2024 | 78.85 | 79.56 | 77.78 | 78.00 | 2,567,565 | -0.72(-0.91%) |
Jan 16, 2024 | 79.14 | 79.31 | 78.42 | 78.72 | 2,765,927 | -0.09(-0.11%) |
Jan 12, 2024 | 77.38 | 79.00 | 76.61 | 78.81 | 2,966,223 | -0.66(-0.83%) |
Jan 11, 2024 | 78.42 | 79.83 | 77.94 | 79.47 | 3,943,384 | +1.06(+1.35%) |
Jan 10, 2024 | 77.52 | 78.47 | 77.51 | 78.41 | 2,705,226 | +0.40(+0.51%) |
Jan 09, 2024 | 76.76 | 78.08 | 76.70 | 78.01 | 2,443,777 | +1.25(+1.63%) |
Jan 08, 2024 | 77.59 | 77.78 | 75.32 | 76.76 | 2,078,076 | -0.62(-0.80%) |
Jan 05, 2024 | 77.27 | 77.62 | 76.73 | 77.38 | 2,453,662 | +0.17(+0.22%) |
Jan 04, 2024 | 77.04 | 77.63 | 76.67 | 77.21 | 3,052,815 | +0.47(+0.61%) |
Jan 03, 2024 | 77.88 | 77.92 | 76.28 | 76.74 | 3,907,591 | -0.09(-0.12%) |
Jan 02, 2024 | 75.00 | 77.53 | 75.00 | 76.83 | 3,730,924 | +2.62(+3.53%) |
Dec 29, 2023 | 73.63 | 74.58 | 73.63 | 74.21 | 2,512,201 | +0.32(+0.43%) |
Dec 28, 2023 | 73.52 | 74.18 | 73.45 | 73.89 | 2,729,533 | +0.46(+0.63%) |
Dec 27, 2023 | 73.75 | 73.81 | 72.95 | 73.43 | 2,310,266 | -0.22(-0.30%) |
Dec 26, 2023 | 73.17 | 73.91 | 73.09 | 73.65 | 1,507,625 | +0.31(+0.42%) |
Dec 22, 2023 | 73.56 | 73.61 | 72.74 | 73.34 | 2,156,737 | -0.07(-0.10%) |
Dec 21, 2023 | 72.70 | 73.46 | 72.28 | 73.41 | 3,352,067 | +1.20(+1.66%) |
Dec 20, 2023 | 74.33 | 74.46 | 72.05 | 72.21 | 4,532,541 | -2.32(-3.11%) |
Dec 19, 2023 | 74.73 | 75.25 | 73.97 | 74.53 | 2,859,896 | -0.26(-0.35%) |
Dec 18, 2023 | 74.49 | 74.89 | 73.91 | 74.79 | 3,635,313 | +0.57(+0.77%) |
Dec 15, 2023 | 74.90 | 75.42 | 72.86 | 74.22 | 7,375,707 | -1.29(-1.71%) |
Dec 14, 2023 | 76.69 | 76.69 | 74.18 | 75.51 | 5,617,694 | -1.16(-1.51%) |
Dec 13, 2023 | 75.86 | 76.78 | 74.82 | 76.67 | 4,912,922 | +0.33(+0.43%) |
Dec 12, 2023 | 75.62 | 77.83 | 75.62 | 76.34 | 5,290,140 | +2.09(+2.81%) |
Dec 11, 2023 | 74.03 | 74.30 | 73.01 | 74.25 | 2,650,122 | +0.48(+0.65%) |
Dec 08, 2023 | 74.63 | 74.63 | 73.41 | 73.77 | 2,693,987 | -0.47(-0.63%) |
Dec 07, 2023 | 74.84 | 74.84 | 73.62 | 74.24 | 2,434,610 | -0.16(-0.22%) |
Dec 06, 2023 | 74.97 | 75.00 | 73.83 | 74.40 | 2,153,321 | -0.61(-0.81%) |
Dec 05, 2023 | 74.37 | 75.31 | 73.75 | 75.01 | 3,012,374 | +0.98(+1.32%) |
Dec 04, 2023 | 74.84 | 74.88 | 73.52 | 74.03 | 2,348,672 | -0.85(-1.14%) |
Dec 01, 2023 | 73.54 | 74.97 | 73.49 | 74.88 | 3,888,414 | +1.20(+1.63%) |
Nov 30, 2023 | 70.61 | 73.76 | 70.50 | 73.68 | 6,144,327 | +3.20(+4.54%) |
Nov 29, 2023 | 72.34 | 72.83 | 68.15 | 70.48 | 6,735,776 | -2.48(-3.40%) |
Nov 28, 2023 | 73.00 | 73.88 | 72.43 | 72.96 | 2,904,866 | -1.15(-1.55%) |
Nov 27, 2023 | 74.40 | 74.65 | 73.64 | 74.11 | 2,059,663 | -0.25(-0.34%) |
Nov 24, 2023 | 74.22 | 74.58 | 73.98 | 74.36 | 640,918 | +0.15(+0.20%) |
Nov 22, 2023 | 73.95 | 74.51 | 73.82 | 74.21 | 1,794,000 | +0.51(+0.69%) |
Nov 21, 2023 | 73.03 | 73.89 | 72.30 | 73.70 | 2,214,148 | +0.94(+1.29%) |
Nov 20, 2023 | 72.51 | 73.00 | 72.17 | 72.76 | 2,097,068 | +0.15(+0.21%) |
Nov 17, 2023 | 73.39 | 73.39 | 72.27 | 72.61 | 1,929,999 | -0.60(-0.82%) |
Nov 16, 2023 | 73.42 | 74.18 | 72.47 | 73.21 | 3,129,719 | -0.02(-0.03%) |
Nov 15, 2023 | 73.18 | 73.90 | 72.50 | 73.23 | 2,876,646 | +0.00(+0.00%) |
Nov 14, 2023 | 71.80 | 73.58 | 71.62 | 73.23 | 3,203,060 | +1.09(+1.51%) |
Nov 13, 2023 | 71.96 | 72.48 | 71.64 | 72.14 | 1,546,426 | +0.27(+0.38%) |
Nov 10, 2023 | 71.45 | 72.13 | 70.69 | 71.87 | 2,763,286 | +0.41(+0.57%) |
Nov 09, 2023 | 70.42 | 72.02 | 70.42 | 71.46 | 3,346,607 | +1.15(+1.64%) |
Nov 08, 2023 | 72.10 | 72.14 | 69.93 | 70.31 | 2,346,396 | -1.44(-2.01%) |
Nov 07, 2023 | 71.98 | 72.51 | 71.58 | 71.75 | 3,315,782 | -0.09(-0.13%) |
Nov 06, 2023 | 69.49 | 71.93 | 68.99 | 71.84 | 5,556,584 | +2.52(+3.64%) |
Nov 03, 2023 | 69.12 | 69.98 | 68.69 | 69.32 | 3,417,368 | +0.39(+0.57%) |
Nov 02, 2023 | 69.12 | 69.51 | 68.05 | 68.93 | 3,183,713 | -0.39(-0.56%) |
Nov 01, 2023 | 68.71 | 70.10 | 68.13 | 69.32 | 3,095,130 | +0.34(+0.49%) |
Oct 31, 2023 | 68.58 | 69.04 | 68.19 | 68.98 | 2,954,568 | +1.02(+1.50%) |
Oct 30, 2023 | 67.61 | 68.21 | 67.05 | 67.96 | 2,674,473 | +0.48(+0.71%) |
Oct 27, 2023 | 67.69 | 68.19 | 67.21 | 67.48 | 2,663,248 | -0.63(-0.92%) |
Oct 26, 2023 | 68.28 | 69.25 | 67.57 | 68.11 | 3,617,769 | -0.60(-0.87%) |
Oct 25, 2023 | 69.63 | 69.75 | 67.85 | 68.71 | 3,116,654 | -0.98(-1.41%) |
Oct 24, 2023 | 72.56 | 72.84 | 68.95 | 69.69 | 4,797,708 | -1.17(-1.65%) |
Oct 23, 2023 | 71.73 | 71.80 | 70.40 | 70.86 | 3,732,835 | -1.03(-1.43%) |
Oct 20, 2023 | 72.22 | 72.51 | 71.76 | 71.89 | 2,576,857 | -0.05(-0.07%) |
Oct 19, 2023 | 72.80 | 73.47 | 71.63 | 71.94 | 2,020,450 | -1.04(-1.43%) |
Oct 18, 2023 | 72.85 | 73.03 | 71.53 | 72.98 | 3,198,104 | +0.86(+1.19%) |
Oct 17, 2023 | 71.13 | 72.72 | 71.00 | 72.12 | 2,973,596 | +1.00(+1.41%) |
Oct 16, 2023 | 71.46 | 72.23 | 71.00 | 71.12 | 3,261,759 | +0.05(+0.07%) |
Oct 13, 2023 | 71.29 | 72.94 | 70.70 | 71.07 | 3,329,000 | +0.11(+0.16%) |
Oct 12, 2023 | 71.06 | 71.32 | 69.83 | 70.96 | 2,251,102 | -0.02(-0.03%) |
Oct 11, 2023 | 70.72 | 71.30 | 70.25 | 70.98 | 1,961,041 | -0.19(-0.27%) |
Oct 10, 2023 | 70.95 | 71.23 | 70.06 | 71.17 | 2,592,324 | +0.31(+0.44%) |
Oct 09, 2023 | 69.79 | 70.90 | 69.79 | 70.86 | 2,143,447 | +0.65(+0.93%) |
Oct 06, 2023 | 68.91 | 70.52 | 68.91 | 70.21 | 2,503,085 | +1.19(+1.72%) |
Oct 05, 2023 | 69.09 | 69.46 | 68.30 | 69.02 | 2,495,684 | +0.04(+0.06%) |
Oct 04, 2023 | 68.07 | 69.12 | 67.77 | 68.98 | 2,410,488 | +0.74(+1.08%) |
Oct 03, 2023 | 68.81 | 68.91 | 67.62 | 68.24 | 2,803,393 | -1.06(-1.53%) |
Oct 02, 2023 | 68.67 | 69.44 | 68.01 | 69.30 | 2,397,248 | +0.42(+0.61%) |
Sep 29, 2023 | 69.15 | 69.66 | 68.76 | 68.88 | 3,527,701 | -0.38(-0.55%) |
Sep 28, 2023 | 69.99 | 70.92 | 69.02 | 69.26 | 2,961,804 | -0.48(-0.69%) |
Sep 27, 2023 | 70.17 | 70.77 | 68.92 | 69.74 | 3,031,413 | -0.25(-0.36%) |
Sep 26, 2023 | 70.70 | 70.97 | 69.82 | 69.99 | 3,716,998 | -0.58(-0.82%) |
Sep 25, 2023 | 68.85 | 70.66 | 70.09 | 70.57 | 3,298,120 | +1.89(+2.75%) |
Sep 22, 2023 | 69.28 | 69.75 | 68.52 | 68.68 | 4,389,698 | -0.86(-1.24%) |
Sep 21, 2023 | 68.20 | 69.99 | 67.89 | 69.54 | 4,066,455 | +1.46(+2.14%) |
Sep 20, 2023 | 68.22 | 68.48 | 67.23 | 68.08 | 2,591,603 | +0.23(+0.34%) |
Sep 19, 2023 | 67.97 | 68.05 | 67.20 | 67.85 | 2,313,220 | -0.01(-0.01%) |
Sep 18, 2023 | 68.12 | 68.12 | 67.20 | 67.86 | 1,925,646 | +0.05(+0.07%) |
Sep 15, 2023 | 67.56 | 68.43 | 67.54 | 67.81 | 5,347,996 | +0.20(+0.30%) |
Sep 14, 2023 | 68.71 | 68.86 | 67.26 | 67.61 | 2,986,967 | -0.73(-1.07%) |
Sep 13, 2023 | 67.24 | 69.17 | 67.14 | 68.34 | 5,235,987 | +1.32(+1.97%) |
Sep 12, 2023 | 66.05 | 67.04 | 65.13 | 67.02 | 4,115,079 | +0.60(+0.90%) |
Sep 11, 2023 | 65.64 | 67.12 | 65.64 | 66.42 | 4,665,799 | +1.01(+1.54%) |
Sep 08, 2023 | 65.89 | 66.14 | 65.06 | 65.41 | 3,519,177 | -1.03(-1.55%) |
Sep 07, 2023 | 63.70 | 67.13 | 63.49 | 66.44 | 6,931,443 | +3.12(+4.93%) |
Sep 06, 2023 | 62.50 | 64.11 | 62.50 | 63.32 | 5,073,029 | +1.44(+2.33%) |
Sep 05, 2023 | 61.41 | 62.28 | 61.31 | 61.88 | 3,890,030 | +0.61(+1.00%) |
Sep 01, 2023 | 61.95 | 62.00 | 60.83 | 61.27 | 4,239,790 | -0.38(-0.62%) |
Aug 31, 2023 | 63.20 | 63.37 | 61.63 | 61.65 | 3,619,797 | -1.07(-1.71%) |
Aug 30, 2023 | 63.72 | 64.18 | 62.62 | 62.72 | 4,047,057 | -1.72(-2.67%) |
Aug 29, 2023 | 64.20 | 64.53 | 63.87 | 64.44 | 1,705,463 | +0.42(+0.66%) |
Aug 28, 2023 | 63.97 | 64.40 | 63.61 | 64.02 | 2,153,919 | +0.54(+0.85%) |
Aug 25, 2023 | 64.14 | 64.14 | 62.92 | 63.48 | 1,585,006 | -0.48(-0.75%) |
Aug 24, 2023 | 63.80 | 64.47 | 63.53 | 63.96 | 1,746,078 | +0.33(+0.52%) |
Aug 23, 2023 | 64.41 | 64.41 | 63.22 | 63.63 | 2,927,315 | -0.17(-0.27%) |
Aug 22, 2023 | 63.65 | 64.62 | 63.65 | 63.80 | 2,396,513 | -0.03(-0.05%) |
Aug 21, 2023 | 63.86 | 64.09 | 63.53 | 63.83 | 2,842,999 | +0.13(+0.20%) |
Aug 18, 2023 | 63.45 | 64.34 | 63.43 | 63.70 | 2,566,657 | +0.20(+0.31%) |
Aug 17, 2023 | 64.10 | 64.14 | 62.94 | 63.50 | 3,104,032 | -0.80(-1.24%) |
Aug 16, 2023 | 65.11 | 65.59 | 64.28 | 64.30 | 2,429,852 | -0.97(-1.49%) |
Aug 15, 2023 | 65.98 | 66.48 | 65.17 | 65.27 | 2,058,048 | -1.58(-2.36%) |
Aug 14, 2023 | 65.63 | 67.27 | 65.58 | 66.85 | 3,517,631 | +1.09(+1.66%) |
Aug 11, 2023 | 65.44 | 65.77 | 65.05 | 65.76 | 3,366,123 | +0.01(+0.02%) |
Aug 10, 2023 | 66.02 | 66.88 | 65.49 | 65.75 | 2,331,621 | -0.05(-0.08%) |
Aug 09, 2023 | 66.04 | 66.55 | 65.79 | 65.80 | 2,221,055 | -0.48(-0.72%) |
Aug 08, 2023 | 67.00 | 67.02 | 66.01 | 66.28 | 1,974,289 | -0.55(-0.82%) |
Aug 07, 2023 | 66.14 | 67.21 | 66.08 | 66.83 | 2,552,174 | +1.03(+1.57%) |
Aug 04, 2023 | 66.10 | 66.60 | 65.51 | 65.80 | 4,215,541 | -0.26(-0.39%) |
Aug 03, 2023 | 67.32 | 67.32 | 65.90 | 66.06 | 5,046,123 | -1.29(-1.92%) |
Aug 02, 2023 | 68.44 | 68.83 | 67.30 | 67.35 | 3,166,712 | -0.66(-0.97%) |
Aug 01, 2023 | 68.15 | 68.67 | 67.76 | 68.01 | 3,798,642 | -0.08(-0.12%) |
Jul 31, 2023 | 66.26 | 68.50 | 66.14 | 68.09 | 4,936,229 | +1.91(+2.89%) |
Jul 28, 2023 | 69.08 | 69.08 | 64.93 | 66.18 | 7,129,099 | -3.77(-5.39%) |
Jul 27, 2023 | 70.24 | 71.08 | 69.85 | 69.95 | 2,879,459 | -0.02(-0.03%) |
Jul 26, 2023 | 70.63 | 70.98 | 69.66 | 69.97 | 3,107,832 | -0.35(-0.50%) |
Jul 25, 2023 | 70.72 | 70.72 | 69.99 | 70.32 | 2,618,375 | -0.54(-0.76%) |
Jul 24, 2023 | 70.51 | 70.97 | 70.47 | 70.86 | 3,089,499 | +0.23(+0.33%) |
Jul 21, 2023 | 70.40 | 71.66 | 70.40 | 70.63 | 5,086,757 | +0.45(+0.64%) |
Jul 20, 2023 | 69.06 | 70.39 | 68.34 | 70.18 | 3,116,728 | +1.69(+2.47%) |
Jul 19, 2023 | 68.08 | 69.92 | 67.93 | 68.49 | 3,940,537 | +2.16(+3.26%) |
Jul 18, 2023 | 65.35 | 66.72 | 65.25 | 66.33 | 3,789,334 | +1.26(+1.94%) |
Jul 17, 2023 | 65.50 | 65.96 | 65.02 | 65.07 | 3,002,222 | -0.56(-0.85%) |
Jul 14, 2023 | 65.07 | 66.81 | 64.98 | 65.63 | 5,082,912 | +1.98(+3.11%) |
Jul 13, 2023 | 63.87 | 64.39 | 63.55 | 63.65 | 3,681,625 | -0.15(-0.24%) |
Jul 12, 2023 | 66.70 | 66.71 | 63.69 | 63.80 | 6,728,451 | -3.96(-5.84%) |
Jul 11, 2023 | 67.29 | 67.89 | 67.16 | 67.76 | 2,182,444 | +0.45(+0.67%) |
Jul 10, 2023 | 66.61 | 67.78 | 66.59 | 67.31 | 2,400,238 | +0.81(+1.22%) |
Jul 07, 2023 | 66.51 | 67.09 | 66.41 | 66.50 | 2,565,821 | -0.69(-1.03%) |
Jul 06, 2023 | 67.07 | 67.77 | 66.78 | 67.19 | 3,733,615 | -0.25(-0.37%) |
Jul 05, 2023 | 67.13 | 67.81 | 67.13 | 67.44 | 2,000,146 | +0.07(+0.10%) |
Jul 03, 2023 | 67.12 | 67.56 | 66.81 | 67.37 | 1,353,440 | -0.08(-0.12%) |
Jun 30, 2023 | 67.15 | 67.95 | 66.92 | 67.45 | 3,490,997 | +0.46(+0.69%) |
Jun 29, 2023 | 66.24 | 67.49 | 66.14 | 66.99 | 3,021,046 | +0.89(+1.35%) |
Jun 28, 2023 | 66.41 | 66.58 | 65.71 | 66.10 | 2,107,072 | -0.44(-0.66%) |
Jun 27, 2023 | 66.34 | 66.87 | 65.46 | 66.54 | 2,358,276 | +0.18(+0.27%) |
Jun 26, 2023 | 66.30 | 67.09 | 65.38 | 66.36 | 1,753,705 | +0.03(+0.05%) |
Jun 23, 2023 | 66.49 | 67.07 | 66.28 | 66.33 | 2,517,722 | -0.47(-0.70%) |
Jun 22, 2023 | 66.53 | 66.99 | 66.10 | 66.80 | 1,895,135 | +0.79(+1.20%) |
Jun 21, 2023 | 65.61 | 66.89 | 65.60 | 66.01 | 3,846,232 | +0.09(+0.14%) |
Jun 20, 2023 | 65.40 | 66.44 | 64.99 | 65.92 | 3,539,947 | +0.26(+0.40%) |
Jun 16, 2023 | 66.35 | 66.88 | 64.82 | 65.66 | 5,625,254 | -0.46(-0.70%) |