Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.52 | 67.72 | 67.28 | 67.38 | 417,977 | -0.52(-0.77%) |
Apr 29, 2024 | 67.68 | 67.93 | 67.62 | 67.90 | 319,475 | +0.49(+0.73%) |
Apr 26, 2024 | 67.43 | 67.67 | 67.37 | 67.41 | 440,641 | +0.35(+0.52%) |
Apr 25, 2024 | 66.78 | 67.09 | 66.67 | 67.06 | 755,824 | -0.34(-0.50%) |
Apr 24, 2024 | 67.55 | 67.68 | 67.14 | 67.40 | 528,783 | -0.45(-0.67%) |
Apr 23, 2024 | 67.67 | 68.23 | 67.51 | 67.85 | 524,489 | +0.06(+0.09%) |
Apr 22, 2024 | 67.55 | 67.81 | 67.53 | 67.79 | 629,583 | +0.04(+0.06%) |
Apr 19, 2024 | 67.91 | 67.98 | 67.64 | 67.75 | 622,028 | +0.17(+0.25%) |
Apr 18, 2024 | 67.82 | 67.85 | 67.43 | 67.59 | 517,922 | -0.28(-0.41%) |
Apr 17, 2024 | 67.71 | 67.94 | 67.44 | 67.86 | 475,647 | +0.61(+0.91%) |
Apr 16, 2024 | 67.11 | 67.41 | 66.87 | 67.25 | 768,607 | -0.34(-0.50%) |
Apr 15, 2024 | 68.05 | 68.05 | 67.43 | 67.59 | 632,769 | -1.04(-1.51%) |
Apr 12, 2024 | 68.82 | 69.00 | 68.62 | 68.62 | 732,462 | +0.22(+0.32%) |
Apr 11, 2024 | 68.76 | 68.90 | 68.19 | 68.41 | 1,018,275 | -0.24(-0.35%) |
Apr 10, 2024 | 69.34 | 69.39 | 68.51 | 68.64 | 589,421 | -1.44(-2.06%) |
Apr 09, 2024 | 69.90 | 70.12 | 69.81 | 70.09 | 369,939 | +0.58(+0.84%) |
Apr 08, 2024 | 69.34 | 69.63 | 69.29 | 69.50 | 438,622 | +0.06(+0.09%) |
Apr 05, 2024 | 69.53 | 69.88 | 69.43 | 69.44 | 624,409 | -0.66(-0.94%) |
Apr 04, 2024 | 70.26 | 70.26 | 69.79 | 70.11 | 707,590 | +0.29(+0.41%) |
Apr 03, 2024 | 69.38 | 69.86 | 69.19 | 69.82 | 658,412 | +0.00(+0.00%) |
Apr 02, 2024 | 69.46 | 69.87 | 69.24 | 69.82 | 639,852 | -0.25(-0.35%) |
Apr 01, 2024 | 70.62 | 70.68 | 70.02 | 70.07 | 645,484 | -1.15(-1.61%) |
Mar 28, 2024 | 71.17 | 71.47 | 71.02 | 71.21 | 772,798 | -0.03(-0.04%) |
Mar 27, 2024 | 70.64 | 71.24 | 70.64 | 71.24 | 399,079 | +0.65(+0.92%) |
Mar 26, 2024 | 70.49 | 70.67 | 70.31 | 70.59 | 453,874 | +0.13(+0.18%) |
Mar 25, 2024 | 70.73 | 70.73 | 70.41 | 70.46 | 376,066 | -0.35(-0.50%) |
Mar 22, 2024 | 71.03 | 71.04 | 70.72 | 70.82 | 517,617 | +0.49(+0.70%) |
Mar 21, 2024 | 70.41 | 70.58 | 70.13 | 70.33 | 461,482 | +0.16(+0.22%) |
Mar 20, 2024 | 70.20 | 70.41 | 69.67 | 70.17 | 743,100 | +0.11(+0.15%) |
Mar 19, 2024 | 70.02 | 70.28 | 69.93 | 70.06 | 9,124,564 | +0.18(+0.25%) |
Mar 18, 2024 | 70.03 | 70.16 | 69.81 | 69.88 | 875,146 | -0.23(-0.32%) |
Mar 15, 2024 | 70.17 | 70.23 | 69.99 | 70.11 | 491,687 | +0.00(+0.00%) |
Mar 14, 2024 | 70.58 | 70.58 | 70.03 | 70.11 | 462,950 | -0.85(-1.19%) |
Mar 13, 2024 | 71.07 | 71.31 | 70.91 | 70.96 | 921,612 | -0.23(-0.32%) |
Mar 12, 2024 | 71.35 | 71.45 | 71.07 | 71.18 | 1,680,048 | -0.49(-0.69%) |
Mar 11, 2024 | 71.71 | 71.81 | 71.45 | 71.68 | 4,911,170 | +0.08(+0.11%) |
Mar 08, 2024 | 71.57 | 71.79 | 71.49 | 71.60 | 706,860 | +0.03(+0.04%) |
Mar 07, 2024 | 71.79 | 71.82 | 71.35 | 71.57 | 790,028 | +0.01(+0.01%) |
Mar 06, 2024 | 71.37 | 71.68 | 71.29 | 71.56 | 1,334,043 | +0.38(+0.54%) |
Mar 05, 2024 | 71.05 | 71.44 | 70.90 | 71.17 | 855,039 | +0.76(+1.08%) |
Mar 04, 2024 | 70.08 | 70.51 | 70.08 | 70.41 | 1,023,127 | -0.23(-0.32%) |
Mar 01, 2024 | 69.78 | 70.70 | 69.63 | 70.64 | 2,156,211 | +0.45(+0.64%) |
Feb 29, 2024 | 70.06 | 70.45 | 70.05 | 70.19 | 984,782 | +0.29(+0.42%) |
Feb 28, 2024 | 69.70 | 69.98 | 69.62 | 69.90 | 1,024,142 | +0.20(+0.28%) |
Feb 27, 2024 | 69.82 | 70.04 | 69.67 | 69.70 | 897,009 | -0.29(-0.42%) |
Feb 26, 2024 | 70.31 | 70.31 | 69.74 | 70.00 | 814,858 | -0.26(-0.36%) |
Feb 23, 2024 | 69.67 | 70.34 | 69.67 | 70.25 | 1,024,970 | +0.61(+0.87%) |
Feb 22, 2024 | 69.52 | 69.74 | 69.46 | 69.64 | 1,225,806 | +0.21(+0.30%) |
Feb 21, 2024 | 69.80 | 69.81 | 69.28 | 69.44 | 550,848 | -0.31(-0.45%) |
Feb 20, 2024 | 69.68 | 69.93 | 69.62 | 69.75 | 417,241 | +0.12(+0.17%) |
Feb 16, 2024 | 69.44 | 69.65 | 69.38 | 69.63 | 411,962 | -0.33(-0.48%) |
Feb 15, 2024 | 70.13 | 70.18 | 69.72 | 69.97 | 390,654 | +0.32(+0.46%) |
Feb 14, 2024 | 69.25 | 69.70 | 69.24 | 69.64 | 447,673 | +0.42(+0.61%) |
Feb 13, 2024 | 69.48 | 69.62 | 69.18 | 69.22 | 488,691 | -1.09(-1.55%) |
Feb 12, 2024 | 70.35 | 70.39 | 70.00 | 70.31 | 692,291 | +0.07(+0.10%) |
Feb 09, 2024 | 70.31 | 70.37 | 70.16 | 70.24 | 1,109,005 | -0.18(-0.25%) |
Feb 08, 2024 | 70.55 | 70.60 | 70.22 | 70.42 | 3,301,622 | -0.52(-0.73%) |
Feb 07, 2024 | 71.05 | 71.30 | 70.82 | 70.94 | 566,266 | -0.30(-0.43%) |
Feb 06, 2024 | 70.74 | 71.30 | 70.71 | 71.24 | 692,097 | +0.56(+0.79%) |
Feb 05, 2024 | 71.22 | 71.32 | 70.50 | 70.68 | 984,734 | -1.15(-1.60%) |
Feb 02, 2024 | 71.88 | 72.03 | 71.52 | 71.83 | 1,001,729 | -1.17(-1.60%) |
Feb 01, 2024 | 72.66 | 73.30 | 72.44 | 73.00 | 2,141,769 | +1.10(+1.53%) |
Jan 31, 2024 | 71.88 | 72.23 | 71.61 | 71.90 | 591,427 | +0.36(+0.51%) |
Jan 30, 2024 | 71.29 | 71.54 | 70.91 | 71.54 | 642,732 | +0.52(+0.73%) |
Jan 29, 2024 | 70.70 | 71.21 | 70.62 | 71.02 | 608,205 | +0.61(+0.86%) |
Jan 26, 2024 | 70.59 | 70.68 | 70.27 | 70.42 | 666,274 | -0.14(-0.19%) |
Jan 25, 2024 | 70.16 | 70.70 | 70.16 | 70.55 | 3,159,976 | +0.52(+0.74%) |
Jan 24, 2024 | 70.78 | 70.82 | 69.99 | 70.03 | 576,739 | -0.35(-0.50%) |
Jan 23, 2024 | 70.48 | 70.48 | 70.09 | 70.39 | 500,292 | -0.45(-0.63%) |
Jan 22, 2024 | 70.95 | 71.13 | 70.69 | 70.84 | 1,140,475 | +0.35(+0.50%) |
Jan 19, 2024 | 70.32 | 70.53 | 69.94 | 70.48 | 3,831,195 | +0.17(+0.24%) |
Jan 18, 2024 | 70.71 | 70.79 | 70.16 | 70.32 | 563,231 | -0.51(-0.72%) |
Jan 17, 2024 | 70.83 | 70.99 | 70.42 | 70.83 | 404,790 | -0.06(-0.08%) |
Jan 16, 2024 | 71.44 | 71.51 | 70.66 | 70.88 | 684,473 | -1.13(-1.57%) |
Jan 12, 2024 | 72.04 | 72.41 | 71.73 | 72.02 | 1,147,338 | +0.13(+0.18%) |
Jan 11, 2024 | 71.53 | 72.03 | 71.23 | 71.89 | 512,609 | +0.38(+0.53%) |
Jan 10, 2024 | 72.00 | 72.11 | 71.43 | 71.51 | 492,773 | -0.20(-0.27%) |
Jan 09, 2024 | 71.55 | 71.86 | 71.46 | 71.71 | 2,464,400 | -0.08(-0.11%) |
Jan 08, 2024 | 71.08 | 71.87 | 71.07 | 71.78 | 462,253 | +0.71(+1.00%) |
Jan 05, 2024 | 71.21 | 72.03 | 71.01 | 71.07 | 731,779 | -0.58(-0.81%) |
Jan 04, 2024 | 71.64 | 71.82 | 71.46 | 71.65 | 757,100 | -0.79(-1.09%) |
Jan 03, 2024 | 71.75 | 72.48 | 71.51 | 72.44 | 1,071,284 | +0.01(+0.01%) |
Jan 02, 2024 | 72.45 | 72.61 | 72.21 | 72.43 | 769,777 | -0.47(-0.64%) |
Dec 29, 2023 | 73.04 | 73.35 | 72.77 | 72.90 | 494,206 | -0.49(-0.67%) |
Dec 28, 2023 | 73.81 | 73.85 | 73.27 | 73.39 | 485,039 | -0.39(-0.53%) |
Dec 27, 2023 | 73.29 | 73.84 | 73.21 | 73.78 | 709,688 | +1.08(+1.49%) |
Dec 26, 2023 | 72.59 | 72.81 | 72.53 | 72.69 | 703,459 | +0.21(+0.28%) |
Dec 22, 2023 | 73.04 | 73.04 | 72.36 | 72.49 | 712,744 | -0.29(-0.40%) |
Dec 21, 2023 | 73.22 | 73.24 | 72.60 | 72.78 | 873,459 | -0.21(-0.29%) |
Dec 20, 2023 | 72.80 | 73.12 | 72.46 | 72.99 | 779,154 | +0.35(+0.48%) |
Dec 19, 2023 | 72.69 | 72.96 | 72.54 | 72.64 | 819,678 | +0.20(+0.28%) |
Dec 18, 2023 | 72.63 | 72.63 | 72.31 | 72.44 | 1,641,210 | -0.46(-0.63%) |
Dec 15, 2023 | 72.86 | 73.02 | 72.62 | 72.90 | 849,434 | -0.01(-0.01%) |
Dec 14, 2023 | 72.31 | 73.00 | 72.10 | 72.91 | 1,243,852 | +1.38(+1.93%) |
Dec 13, 2023 | 70.44 | 71.61 | 70.21 | 71.52 | 911,948 | +1.54(+2.20%) |
Dec 12, 2023 | 69.53 | 70.01 | 69.34 | 69.98 | 607,894 | +0.38(+0.55%) |
Dec 11, 2023 | 69.47 | 69.64 | 69.17 | 69.60 | 751,296 | -0.12(-0.17%) |
Dec 08, 2023 | 69.62 | 69.88 | 69.39 | 69.72 | 2,130,691 | -0.50(-0.71%) |
Dec 07, 2023 | 70.10 | 70.60 | 69.98 | 70.22 | 1,248,240 | -0.17(-0.24%) |
Dec 06, 2023 | 70.08 | 70.56 | 69.90 | 70.38 | 536,372 | +0.67(+0.96%) |
Dec 05, 2023 | 69.13 | 69.81 | 69.07 | 69.71 | 674,297 | +1.20(+1.75%) |
Dec 04, 2023 | 68.51 | 68.75 | 68.29 | 68.51 | 558,801 | -0.34(-0.50%) |
Dec 01, 2023 | 67.99 | 68.95 | 67.68 | 68.85 | 476,093 | +1.09(+1.60%) |
Nov 30, 2023 | 68.05 | 68.08 | 67.47 | 67.77 | 2,501,770 | -0.62(-0.91%) |
Nov 29, 2023 | 68.01 | 68.39 | 67.80 | 68.39 | 2,463,997 | +0.84(+1.25%) |
Nov 28, 2023 | 67.18 | 67.58 | 67.07 | 67.54 | 558,023 | +0.19(+0.29%) |
Nov 27, 2023 | 66.80 | 67.35 | 66.65 | 67.35 | 574,875 | +0.74(+1.11%) |
Nov 24, 2023 | 66.65 | 66.74 | 66.48 | 66.61 | 153,658 | -0.46(-0.68%) |
Nov 22, 2023 | 67.19 | 67.29 | 66.74 | 67.07 | 303,573 | +0.26(+0.39%) |
Nov 21, 2023 | 66.78 | 66.91 | 66.40 | 66.81 | 386,590 | +0.01(+0.01%) |
Nov 20, 2023 | 66.29 | 66.85 | 66.20 | 66.80 | 397,581 | +0.45(+0.67%) |
Nov 17, 2023 | 66.46 | 66.60 | 66.14 | 66.35 | 473,546 | +0.28(+0.43%) |
Nov 16, 2023 | 65.74 | 66.19 | 65.74 | 66.07 | 611,479 | +0.72(+1.10%) |
Nov 15, 2023 | 65.66 | 65.70 | 65.16 | 65.35 | 494,070 | -0.68(-1.03%) |
Nov 14, 2023 | 66.06 | 66.22 | 65.76 | 66.03 | 558,816 | +1.37(+2.12%) |
Nov 13, 2023 | 64.46 | 64.77 | 64.18 | 64.66 | 366,954 | -0.12(-0.18%) |
Nov 10, 2023 | 64.92 | 64.97 | 64.58 | 64.78 | 377,081 | +0.45(+0.69%) |
Nov 09, 2023 | 65.29 | 65.29 | 63.97 | 64.33 | 500,898 | -1.17(-1.79%) |
Nov 08, 2023 | 65.02 | 65.61 | 64.99 | 65.51 | 336,233 | +0.70(+1.08%) |
Nov 07, 2023 | 64.43 | 65.02 | 64.43 | 64.81 | 440,895 | +0.86(+1.35%) |
Nov 06, 2023 | 64.26 | 64.31 | 63.86 | 63.94 | 520,874 | -0.49(-0.77%) |
Nov 03, 2023 | 65.22 | 65.42 | 64.42 | 64.44 | 664,523 | +0.32(+0.50%) |
Nov 02, 2023 | 63.86 | 64.23 | 63.63 | 64.12 | 844,126 | +1.27(+2.02%) |
Nov 01, 2023 | 62.10 | 62.90 | 62.06 | 62.85 | 587,701 | +1.24(+2.01%) |
Oct 31, 2023 | 62.04 | 62.31 | 61.61 | 61.61 | 624,925 | -0.24(-0.39%) |
Oct 30, 2023 | 61.77 | 62.09 | 61.42 | 61.85 | 579,726 | -0.19(-0.31%) |
Oct 27, 2023 | 61.99 | 62.20 | 61.71 | 62.05 | 376,977 | -0.20(-0.33%) |
Oct 26, 2023 | 61.61 | 62.36 | 61.55 | 62.25 | 483,737 | +0.64(+1.04%) |
Oct 25, 2023 | 61.97 | 61.97 | 61.37 | 61.61 | 427,595 | -0.99(-1.57%) |
Oct 24, 2023 | 62.17 | 62.64 | 61.91 | 62.60 | 595,969 | +0.55(+0.89%) |
Oct 23, 2023 | 61.06 | 62.35 | 60.84 | 62.05 | 679,949 | +0.75(+1.23%) |
Oct 20, 2023 | 61.15 | 61.43 | 61.04 | 61.29 | 642,758 | +0.31(+0.51%) |
Oct 19, 2023 | 61.77 | 62.04 | 60.98 | 60.98 | 726,111 | -1.04(-1.68%) |
Oct 18, 2023 | 62.11 | 62.30 | 61.73 | 62.03 | 2,266,874 | -0.58(-0.93%) |
Oct 17, 2023 | 62.50 | 62.92 | 62.20 | 62.61 | 412,763 | -0.72(-1.14%) |
Oct 16, 2023 | 63.40 | 63.57 | 63.17 | 63.33 | 331,568 | -0.73(-1.15%) |
Oct 13, 2023 | 64.16 | 64.31 | 63.84 | 64.07 | 538,624 | +0.76(+1.21%) |
Oct 12, 2023 | 64.42 | 64.53 | 63.16 | 63.30 | 408,827 | -1.32(-2.05%) |
Oct 11, 2023 | 64.38 | 64.64 | 64.11 | 64.63 | 254,754 | +0.96(+1.50%) |
Oct 10, 2023 | 63.22 | 64.01 | 62.97 | 63.67 | 433,979 | +0.01(+0.02%) |
Oct 09, 2023 | 62.82 | 63.69 | 62.66 | 63.66 | 393,385 | +1.13(+1.81%) |
Oct 06, 2023 | 61.97 | 62.86 | 61.85 | 62.53 | 1,111,306 | -0.50(-0.80%) |
Oct 05, 2023 | 63.23 | 63.28 | 62.83 | 63.03 | 417,957 | -0.17(-0.28%) |
Oct 04, 2023 | 62.86 | 63.25 | 62.62 | 63.21 | 446,960 | +0.76(+1.22%) |
Oct 03, 2023 | 63.24 | 63.40 | 62.32 | 62.44 | 900,451 | -1.15(-1.81%) |
Oct 02, 2023 | 64.04 | 64.20 | 63.50 | 63.59 | 447,786 | -0.98(-1.51%) |
Sep 29, 2023 | 65.01 | 65.18 | 64.20 | 64.57 | 633,279 | -0.07(-0.10%) |
Sep 28, 2023 | 64.07 | 64.64 | 63.66 | 64.64 | 509,916 | +0.14(+0.22%) |
Sep 27, 2023 | 65.30 | 65.36 | 64.23 | 64.49 | 1,323,559 | -0.33(-0.51%) |
Sep 26, 2023 | 65.26 | 65.34 | 64.76 | 64.82 | 702,911 | -0.27(-0.41%) |
Sep 25, 2023 | 65.42 | 65.35 | 65.09 | 65.09 | 456,942 | -1.24(-1.87%) |
Sep 22, 2023 | 65.97 | 66.46 | 65.86 | 66.33 | 531,785 | +0.44(+0.67%) |
Sep 21, 2023 | 66.15 | 66.15 | 65.76 | 65.89 | 729,163 | -1.26(-1.88%) |
Sep 20, 2023 | 67.36 | 67.51 | 67.15 | 67.15 | 300,565 | +0.13(+0.20%) |
Sep 19, 2023 | 67.12 | 67.30 | 67.00 | 67.01 | 410,667 | -0.35(-0.51%) |
Sep 18, 2023 | 66.95 | 67.38 | 66.95 | 67.36 | 341,931 | +0.31(+0.46%) |
Sep 15, 2023 | 67.26 | 67.31 | 67.00 | 67.05 | 316,052 | -0.29(-0.43%) |
Sep 14, 2023 | 67.62 | 67.69 | 67.27 | 67.34 | 366,550 | -0.33(-0.48%) |
Sep 13, 2023 | 67.39 | 67.80 | 67.38 | 67.67 | 261,054 | +0.14(+0.21%) |
Sep 12, 2023 | 67.50 | 67.55 | 67.27 | 67.52 | 216,610 | +0.14(+0.21%) |
Sep 11, 2023 | 67.41 | 67.54 | 67.28 | 67.38 | 337,718 | -0.40(-0.60%) |
Sep 08, 2023 | 67.76 | 68.07 | 67.65 | 67.78 | 387,071 | +0.22(+0.33%) |
Sep 07, 2023 | 67.46 | 67.56 | 67.28 | 67.56 | 377,565 | +0.25(+0.37%) |
Sep 06, 2023 | 67.53 | 67.53 | 67.04 | 67.31 | 331,647 | +0.09(+0.13%) |
Sep 05, 2023 | 67.63 | 67.69 | 67.18 | 67.23 | 434,541 | -0.79(-1.16%) |
Sep 01, 2023 | 68.68 | 68.68 | 67.85 | 68.02 | 417,637 | -0.90(-1.31%) |
Aug 31, 2023 | 68.78 | 69.11 | 68.78 | 68.92 | 295,074 | +0.33(+0.48%) |
Aug 30, 2023 | 68.71 | 68.78 | 68.55 | 68.59 | 306,179 | -0.12(-0.18%) |
Aug 29, 2023 | 67.89 | 68.82 | 67.85 | 68.72 | 410,894 | +0.71(+1.04%) |
Aug 28, 2023 | 68.12 | 68.23 | 67.80 | 68.01 | 241,737 | +0.12(+0.18%) |
Aug 25, 2023 | 67.70 | 68.06 | 67.39 | 67.88 | 454,752 | +0.20(+0.30%) |
Aug 24, 2023 | 67.86 | 68.05 | 67.68 | 67.68 | 317,368 | -0.40(-0.59%) |
Aug 23, 2023 | 67.35 | 68.09 | 67.35 | 68.09 | 309,426 | +1.49(+2.23%) |
Aug 22, 2023 | 66.30 | 66.64 | 66.17 | 66.60 | 299,601 | +0.40(+0.61%) |
Aug 21, 2023 | 66.34 | 66.38 | 66.02 | 66.20 | 1,046,194 | -0.75(-1.12%) |
Aug 18, 2023 | 66.64 | 67.08 | 66.52 | 66.94 | 676,268 | +0.36(+0.53%) |
Aug 17, 2023 | 66.74 | 66.78 | 66.39 | 66.59 | 532,973 | -0.34(-0.50%) |
Aug 16, 2023 | 67.23 | 67.54 | 66.83 | 66.92 | 750,983 | -0.45(-0.67%) |
Aug 15, 2023 | 67.70 | 67.80 | 67.38 | 67.38 | 625,811 | -0.48(-0.71%) |
Aug 14, 2023 | 67.83 | 68.26 | 67.64 | 67.85 | 706,780 | -0.04(-0.06%) |
Aug 11, 2023 | 67.88 | 68.24 | 67.84 | 67.89 | 561,144 | -0.30(-0.44%) |
Aug 10, 2023 | 69.00 | 69.21 | 68.12 | 68.19 | 504,160 | -0.87(-1.26%) |
Aug 09, 2023 | 68.91 | 69.06 | 68.79 | 69.06 | 313,975 | +0.31(+0.45%) |
Aug 08, 2023 | 68.89 | 69.06 | 68.57 | 68.76 | 564,007 | +0.59(+0.86%) |
Aug 07, 2023 | 68.38 | 68.47 | 68.04 | 68.17 | 600,150 | -0.43(-0.63%) |
Aug 04, 2023 | 67.85 | 68.71 | 67.85 | 68.60 | 1,883,754 | +1.00(+1.48%) |
Aug 03, 2023 | 67.81 | 67.81 | 67.36 | 67.61 | 602,342 | -1.22(-1.77%) |
Aug 02, 2023 | 68.92 | 68.92 | 68.40 | 68.82 | 633,307 | -0.68(-0.98%) |
Aug 01, 2023 | 69.98 | 69.98 | 69.35 | 69.50 | 630,970 | -1.06(-1.51%) |
Jul 31, 2023 | 70.24 | 70.70 | 70.22 | 70.57 | 453,768 | +0.24(+0.34%) |
Jul 28, 2023 | 70.03 | 70.33 | 69.93 | 70.33 | 347,659 | +0.51(+0.73%) |
Jul 27, 2023 | 70.88 | 70.98 | 69.63 | 69.82 | 413,095 | -1.26(-1.78%) |
Jul 26, 2023 | 71.21 | 71.21 | 70.81 | 71.08 | 626,222 | +0.19(+0.27%) |
Jul 25, 2023 | 70.73 | 71.07 | 70.71 | 70.89 | 718,915 | -0.09(-0.12%) |
Jul 24, 2023 | 71.30 | 71.39 | 70.96 | 70.98 | 323,870 | -0.21(-0.30%) |
Jul 21, 2023 | 71.41 | 71.48 | 71.08 | 71.19 | 345,202 | +0.18(+0.26%) |
Jul 20, 2023 | 71.57 | 71.57 | 70.79 | 71.01 | 636,494 | -0.87(-1.21%) |
Jul 19, 2023 | 71.38 | 71.88 | 71.21 | 71.88 | 381,872 | +0.74(+1.03%) |
Jul 18, 2023 | 71.17 | 71.33 | 71.04 | 71.14 | 569,821 | +0.29(+0.40%) |
Jul 17, 2023 | 70.79 | 70.93 | 70.58 | 70.85 | 465,183 | +0.11(+0.15%) |
Jul 14, 2023 | 71.17 | 71.29 | 70.74 | 70.75 | 477,877 | -0.56(-0.79%) |
Jul 13, 2023 | 70.92 | 71.32 | 70.82 | 71.31 | 329,710 | +0.74(+1.04%) |
Jul 12, 2023 | 70.21 | 70.72 | 70.09 | 70.58 | 701,519 | +0.78(+1.12%) |
Jul 11, 2023 | 69.70 | 69.95 | 69.51 | 69.79 | 404,114 | +0.33(+0.48%) |
Jul 10, 2023 | 69.14 | 69.59 | 69.13 | 69.46 | 515,720 | +0.25(+0.36%) |
Jul 07, 2023 | 69.27 | 69.54 | 69.13 | 69.21 | 623,326 | -0.16(-0.23%) |
Jul 06, 2023 | 69.71 | 69.86 | 67.87 | 69.37 | 3,996,857 | -0.96(-1.36%) |
Jul 05, 2023 | 70.86 | 70.90 | 70.12 | 70.33 | 603,464 | -0.77(-1.09%) |
Jul 03, 2023 | 71.42 | 71.74 | 71.06 | 71.10 | 279,540 | -0.28(-0.39%) |
Jun 30, 2023 | 70.84 | 71.43 | 70.71 | 71.38 | 544,777 | +0.74(+1.05%) |
Jun 29, 2023 | 70.79 | 70.84 | 70.37 | 70.64 | 535,786 | -0.91(-1.27%) |
Jun 28, 2023 | 71.46 | 71.66 | 71.03 | 71.55 | 486,287 | +0.29(+0.40%) |
Jun 27, 2023 | 71.46 | 71.65 | 71.04 | 71.26 | 475,460 | -0.04(-0.05%) |
Jun 26, 2023 | 71.48 | 71.60 | 71.29 | 71.30 | 830,909 | -0.02(-0.03%) |
Jun 23, 2023 | 71.61 | 71.65 | 71.09 | 71.32 | 370,387 | +0.50(+0.70%) |
Jun 22, 2023 | 71.03 | 71.24 | 70.72 | 70.82 | 227,248 | -0.72(-1.01%) |
Jun 21, 2023 | 71.06 | 71.56 | 70.75 | 71.55 | 504,948 | +0.14(+0.20%) |
Jun 20, 2023 | 71.30 | 71.60 | 71.30 | 71.40 | 285,995 | +0.31(+0.44%) |
Jun 16, 2023 | 71.00 | 71.18 | 70.74 | 71.09 | 527,446 | -0.14(-0.20%) |
Jun 15, 2023 | 71.10 | 71.42 | 70.83 | 71.23 | 863,614 | +0.65(+0.92%) |
Jun 14, 2023 | 70.47 | 70.72 | 70.13 | 70.58 | 3,726,978 | +0.44(+0.62%) |
Jun 13, 2023 | 70.72 | 70.77 | 69.95 | 70.15 | 478,714 | -0.50(-0.70%) |
Jun 12, 2023 | 70.57 | 70.64 | 69.97 | 70.64 | 478,918 | +0.24(+0.34%) |
Jun 09, 2023 | 70.24 | 70.57 | 70.10 | 70.40 | 406,006 | -0.11(-0.16%) |
Jun 08, 2023 | 69.82 | 70.56 | 69.79 | 70.52 | 505,331 | +0.72(+1.04%) |
Jun 07, 2023 | 70.62 | 70.77 | 69.75 | 69.79 | 480,363 | -0.95(-1.35%) |
Jun 06, 2023 | 70.65 | 70.75 | 70.17 | 70.75 | 356,521 | +0.34(+0.49%) |
Jun 05, 2023 | 70.21 | 70.82 | 70.15 | 70.40 | 1,282,379 | -0.19(-0.27%) |
Jun 02, 2023 | 71.08 | 71.20 | 70.56 | 70.59 | 553,548 | -0.39(-0.55%) |
Jun 01, 2023 | 71.07 | 71.43 | 70.82 | 70.98 | 512,559 | +0.33(+0.47%) |
May 31, 2023 | 70.27 | 70.84 | 70.15 | 70.65 | 616,338 | +0.43(+0.61%) |
May 30, 2023 | 69.98 | 70.31 | 69.87 | 70.23 | 481,441 | +0.59(+0.85%) |
May 26, 2023 | 69.10 | 69.67 | 69.05 | 69.64 | 332,666 | +0.51(+0.74%) |
May 25, 2023 | 69.38 | 69.50 | 69.05 | 69.13 | 380,549 | -0.23(-0.33%) |
May 24, 2023 | 69.79 | 69.81 | 69.33 | 69.35 | 345,519 | -0.31(-0.45%) |
May 23, 2023 | 69.36 | 69.78 | 69.22 | 69.67 | 479,759 | +0.12(+0.18%) |
May 22, 2023 | 69.68 | 69.94 | 69.48 | 69.54 | 277,562 | -0.10(-0.15%) |
May 19, 2023 | 69.80 | 70.03 | 69.61 | 69.65 | 266,084 | -0.37(-0.53%) |
May 18, 2023 | 70.19 | 70.19 | 69.95 | 70.02 | 312,471 | -0.43(-0.61%) |
May 17, 2023 | 70.72 | 70.77 | 70.32 | 70.45 | 290,433 | -0.06(-0.08%) |
May 16, 2023 | 70.38 | 70.50 | 70.19 | 70.50 | 308,093 | -0.30(-0.43%) |
May 15, 2023 | 70.92 | 70.99 | 70.77 | 70.81 | 397,218 | -0.65(-0.90%) |
May 12, 2023 | 72.11 | 72.15 | 71.41 | 71.45 | 258,781 | -0.71(-0.99%) |
May 11, 2023 | 72.37 | 72.37 | 71.93 | 72.16 | 714,137 | +0.63(+0.88%) |
May 10, 2023 | 71.37 | 71.61 | 71.26 | 71.54 | 232,122 | +0.66(+0.94%) |
May 09, 2023 | 71.05 | 71.17 | 70.84 | 70.87 | 385,687 | -0.12(-0.17%) |
May 08, 2023 | 71.13 | 71.21 | 70.87 | 71.00 | 372,062 | -0.80(-1.11%) |
May 05, 2023 | 71.69 | 71.82 | 71.52 | 71.79 | 243,094 | -0.41(-0.57%) |
May 04, 2023 | 72.07 | 72.61 | 71.93 | 72.20 | 527,723 | -0.41(-0.56%) |
May 03, 2023 | 72.52 | 72.76 | 72.10 | 72.61 | 530,486 | +0.27(+0.37%) |
May 02, 2023 | 71.38 | 72.38 | 71.31 | 72.34 | 539,266 | +1.37(+1.93%) |