Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.33 | 80.23 | 78.15 | 80.14 | 7,168,038 | +2.06(+2.64%) |
May 30, 2024 | 77.40 | 78.10 | 76.87 | 78.08 | 4,237,921 | +0.88(+1.14%) |
May 29, 2024 | 77.05 | 77.38 | 76.64 | 77.20 | 4,413,775 | -0.34(-0.44%) |
May 28, 2024 | 77.56 | 78.33 | 77.28 | 77.54 | 2,941,814 | -0.21(-0.27%) |
May 24, 2024 | 77.33 | 77.82 | 77.25 | 77.75 | 2,424,733 | +0.58(+0.75%) |
May 23, 2024 | 78.33 | 78.34 | 77.11 | 77.17 | 3,889,681 | -1.52(-1.93%) |
May 22, 2024 | 79.32 | 79.61 | 78.56 | 78.69 | 3,356,115 | -1.09(-1.37%) |
May 21, 2024 | 79.31 | 80.14 | 79.25 | 79.78 | 3,694,091 | +0.59(+0.75%) |
May 20, 2024 | 79.68 | 79.70 | 78.97 | 79.19 | 2,984,143 | -0.35(-0.44%) |
May 17, 2024 | 78.67 | 79.68 | 78.23 | 79.54 | 4,833,750 | +0.88(+1.12%) |
May 16, 2024 | 78.51 | 79.13 | 78.51 | 78.66 | 5,777,045 | +0.09(+0.11%) |
May 15, 2024 | 78.39 | 79.05 | 78.31 | 78.57 | 4,194,762 | +0.57(+0.74%) |
May 14, 2024 | 78.28 | 78.44 | 77.66 | 78.00 | 5,346,061 | +0.01(+0.01%) |
May 13, 2024 | 77.79 | 78.22 | 77.63 | 77.99 | 4,474,466 | +0.55(+0.72%) |
May 10, 2024 | 77.98 | 78.03 | 77.13 | 77.43 | 5,001,323 | -0.11(-0.14%) |
May 09, 2024 | 76.89 | 77.58 | 76.40 | 77.54 | 5,593,148 | +0.61(+0.80%) |
May 08, 2024 | 76.19 | 77.06 | 75.96 | 76.93 | 6,756,453 | +0.67(+0.88%) |
May 07, 2024 | 74.52 | 76.37 | 74.52 | 76.25 | 9,018,813 | +1.47(+1.96%) |
May 06, 2024 | 74.83 | 75.59 | 74.20 | 74.79 | 8,135,939 | -0.38(-0.50%) |
May 03, 2024 | 75.16 | 75.29 | 74.23 | 75.16 | 4,620,108 | +0.52(+0.69%) |
May 02, 2024 | 74.33 | 75.23 | 73.96 | 74.65 | 5,518,544 | +0.80(+1.09%) |
May 01, 2024 | 72.71 | 74.45 | 72.54 | 73.84 | 5,289,693 | +1.01(+1.39%) |
Apr 30, 2024 | 73.24 | 73.87 | 72.57 | 72.83 | 5,319,729 | -0.88(-1.20%) |
Apr 29, 2024 | 73.00 | 73.80 | 73.00 | 73.72 | 3,887,490 | +1.17(+1.61%) |
Apr 26, 2024 | 73.70 | 73.76 | 72.48 | 72.55 | 5,528,912 | -1.15(-1.56%) |
Apr 25, 2024 | 73.20 | 74.17 | 72.55 | 73.70 | 6,220,934 | +0.46(+0.62%) |
Apr 24, 2024 | 72.09 | 73.55 | 71.46 | 73.24 | 5,735,211 | +0.65(+0.90%) |
Apr 23, 2024 | 72.31 | 73.10 | 71.89 | 72.59 | 6,109,833 | +0.27(+0.37%) |
Apr 22, 2024 | 71.25 | 72.49 | 71.01 | 72.32 | 5,460,230 | +0.82(+1.15%) |
Apr 19, 2024 | 70.23 | 71.52 | 70.06 | 71.50 | 6,609,236 | +1.57(+2.24%) |
Apr 18, 2024 | 69.37 | 70.05 | 68.80 | 69.93 | 4,643,839 | +0.76(+1.10%) |
Apr 17, 2024 | 67.47 | 69.35 | 67.40 | 69.17 | 6,766,648 | +2.01(+3.00%) |
Apr 16, 2024 | 67.62 | 67.62 | 66.92 | 67.16 | 4,467,313 | -0.61(-0.91%) |
Apr 15, 2024 | 68.36 | 68.85 | 67.33 | 67.77 | 4,010,479 | -0.34(-0.49%) |
Apr 12, 2024 | 69.21 | 69.30 | 67.70 | 68.11 | 4,862,542 | -0.84(-1.22%) |
Apr 11, 2024 | 69.47 | 69.47 | 68.33 | 68.95 | 3,327,772 | -0.19(-0.27%) |
Apr 10, 2024 | 68.74 | 69.28 | 68.34 | 69.14 | 8,502,185 | -0.81(-1.16%) |
Apr 09, 2024 | 69.72 | 69.96 | 69.23 | 69.95 | 4,870,696 | +0.53(+0.76%) |
Apr 08, 2024 | 69.13 | 69.68 | 69.00 | 69.42 | 3,431,483 | +0.15(+0.21%) |
Apr 05, 2024 | 68.92 | 69.52 | 68.53 | 69.28 | 5,351,111 | -0.14(-0.20%) |
Apr 04, 2024 | 70.34 | 70.72 | 69.03 | 69.41 | 6,298,046 | -0.92(-1.31%) |
Apr 03, 2024 | 70.79 | 71.06 | 70.16 | 70.34 | 3,833,193 | -0.36(-0.50%) |
Apr 02, 2024 | 70.59 | 71.43 | 70.45 | 70.69 | 3,864,529 | +0.24(+0.34%) |
Apr 01, 2024 | 70.84 | 71.05 | 69.92 | 70.46 | 3,175,410 | -0.63(-0.89%) |
Mar 28, 2024 | 70.38 | 71.25 | 71.04 | 71.09 | 4,774,500 | +0.68(+0.97%) |
Mar 27, 2024 | 69.01 | 70.43 | 68.97 | 70.41 | 4,368,044 | +1.76(+2.57%) |
Mar 26, 2024 | 68.92 | 69.09 | 68.52 | 68.64 | 4,400,433 | -0.49(-0.70%) |
Mar 25, 2024 | 69.27 | 69.46 | 68.89 | 69.13 | 2,084,110 | -0.04(-0.06%) |
Mar 22, 2024 | 69.65 | 69.88 | 69.16 | 69.17 | 3,166,647 | -0.10(-0.14%) |
Mar 21, 2024 | 69.80 | 70.16 | 69.24 | 69.27 | 2,891,132 | -0.33(-0.47%) |
Mar 20, 2024 | 69.48 | 70.02 | 69.26 | 69.59 | 4,290,013 | +0.02(+0.03%) |
Mar 19, 2024 | 69.00 | 69.69 | 68.39 | 69.57 | 3,884,165 | +0.78(+1.14%) |
Mar 18, 2024 | 68.55 | 68.99 | 68.36 | 68.79 | 2,714,668 | +0.33(+0.48%) |
Mar 15, 2024 | 68.33 | 69.14 | 68.08 | 68.46 | 8,732,937 | -0.29(-0.42%) |
Mar 14, 2024 | 69.02 | 69.30 | 68.18 | 68.75 | 4,251,082 | -0.55(-0.80%) |
Mar 13, 2024 | 69.21 | 69.79 | 69.17 | 69.31 | 5,132,843 | +0.58(+0.85%) |
Mar 12, 2024 | 68.81 | 69.46 | 68.40 | 68.72 | 3,285,235 | -0.43(-0.62%) |
Mar 11, 2024 | 68.29 | 69.25 | 68.07 | 69.15 | 3,522,898 | +0.76(+1.12%) |
Mar 08, 2024 | 68.70 | 68.88 | 67.93 | 68.38 | 3,739,255 | -0.24(-0.35%) |
Mar 07, 2024 | 68.57 | 68.79 | 68.14 | 68.62 | 4,940,854 | +0.66(+0.98%) |
Mar 06, 2024 | 67.85 | 68.29 | 67.36 | 67.96 | 4,671,615 | +0.59(+0.88%) |
Mar 05, 2024 | 67.88 | 68.63 | 66.94 | 67.36 | 4,584,386 | -0.22(-0.32%) |
Mar 04, 2024 | 66.26 | 67.67 | 66.02 | 67.58 | 4,325,113 | +1.33(+2.00%) |
Mar 01, 2024 | 66.42 | 66.51 | 65.39 | 66.25 | 4,791,802 | -0.39(-0.58%) |
Feb 29, 2024 | 66.51 | 67.03 | 66.19 | 66.64 | 8,654,628 | +0.44(+0.66%) |
Feb 28, 2024 | 65.86 | 66.21 | 65.60 | 66.20 | 5,259,408 | +0.35(+0.53%) |
Feb 27, 2024 | 65.80 | 66.13 | 65.48 | 65.86 | 4,184,894 | +0.21(+0.32%) |
Feb 26, 2024 | 66.80 | 66.89 | 65.64 | 65.65 | 4,096,140 | -1.43(-2.13%) |
Feb 23, 2024 | 66.71 | 67.44 | 66.61 | 67.08 | 3,251,714 | +0.41(+0.61%) |
Feb 22, 2024 | 66.56 | 66.97 | 65.94 | 66.67 | 3,562,676 | -0.45(-0.66%) |
Feb 21, 2024 | 66.83 | 67.23 | 66.50 | 67.12 | 4,295,436 | +0.68(+1.03%) |
Feb 20, 2024 | 66.02 | 67.72 | 65.83 | 66.43 | 6,444,278 | +0.55(+0.84%) |
Feb 16, 2024 | 65.39 | 66.03 | 65.20 | 65.88 | 8,586,987 | +0.35(+0.53%) |
Feb 15, 2024 | 65.75 | 66.87 | 64.79 | 65.53 | 10,536,594 | -0.96(-1.45%) |
Feb 14, 2024 | 66.15 | 66.56 | 65.92 | 66.49 | 4,228,770 | +0.29(+0.44%) |
Feb 13, 2024 | 66.68 | 67.23 | 65.20 | 66.20 | 5,463,777 | -0.78(-1.17%) |
Feb 12, 2024 | 65.64 | 67.00 | 65.33 | 66.98 | 4,877,053 | +1.37(+2.09%) |
Feb 09, 2024 | 65.33 | 65.89 | 65.21 | 65.61 | 3,868,011 | -0.03(-0.04%) |
Feb 08, 2024 | 65.31 | 65.73 | 65.07 | 65.64 | 3,886,650 | -0.01(-0.02%) |
Feb 07, 2024 | 66.23 | 66.45 | 65.50 | 65.65 | 4,493,584 | -0.44(-0.67%) |
Feb 06, 2024 | 65.78 | 66.36 | 65.64 | 66.09 | 3,540,439 | +0.22(+0.33%) |
Feb 05, 2024 | 66.97 | 67.01 | 65.77 | 65.87 | 5,114,834 | -1.44(-2.14%) |
Feb 02, 2024 | 68.46 | 68.60 | 66.63 | 67.31 | 5,764,216 | -1.81(-2.62%) |
Feb 01, 2024 | 67.76 | 69.16 | 67.46 | 69.13 | 4,643,641 | +0.96(+1.41%) |
Jan 31, 2024 | 68.64 | 68.96 | 67.73 | 68.17 | 8,537,511 | +0.26(+0.39%) |
Jan 30, 2024 | 67.77 | 68.23 | 67.37 | 67.90 | 4,668,379 | +0.06(+0.09%) |
Jan 29, 2024 | 67.81 | 67.94 | 67.34 | 67.84 | 4,766,474 | +0.08(+0.12%) |
Jan 26, 2024 | 67.89 | 68.09 | 67.26 | 67.77 | 6,106,401 | -0.13(-0.19%) |
Jan 25, 2024 | 67.50 | 67.91 | 66.96 | 67.89 | 3,975,341 | +1.02(+1.52%) |
Jan 24, 2024 | 67.87 | 68.06 | 66.38 | 66.87 | 6,381,847 | -0.62(-0.92%) |
Jan 23, 2024 | 67.42 | 67.61 | 67.13 | 67.49 | 5,776,641 | +0.01(+0.01%) |
Jan 22, 2024 | 67.60 | 68.00 | 66.77 | 67.48 | 3,743,525 | -0.13(-0.19%) |
Jan 19, 2024 | 67.57 | 67.98 | 67.12 | 67.61 | 5,102,566 | +0.18(+0.26%) |
Jan 18, 2024 | 67.96 | 68.12 | 67.12 | 67.43 | 3,872,634 | -0.84(-1.24%) |
Jan 17, 2024 | 68.64 | 69.51 | 67.76 | 68.28 | 3,850,720 | -0.68(-0.98%) |
Jan 16, 2024 | 69.72 | 69.72 | 68.81 | 68.95 | 3,584,736 | -1.08(-1.54%) |
Jan 12, 2024 | 69.67 | 70.17 | 69.43 | 70.03 | 3,247,201 | +0.82(+1.19%) |
Jan 11, 2024 | 70.60 | 70.60 | 69.05 | 69.21 | 3,474,854 | -1.23(-1.74%) |
Jan 10, 2024 | 70.59 | 70.59 | 69.96 | 70.43 | 2,614,018 | -0.04(-0.06%) |
Jan 09, 2024 | 70.31 | 70.61 | 69.95 | 70.47 | 3,134,898 | -0.28(-0.40%) |
Jan 08, 2024 | 70.11 | 70.77 | 69.80 | 70.76 | 3,361,782 | +0.54(+0.77%) |
Jan 05, 2024 | 70.34 | 70.45 | 69.33 | 70.22 | 5,782,695 | -0.10(-0.14%) |
Jan 04, 2024 | 70.90 | 71.13 | 70.19 | 70.32 | 3,510,805 | -0.52(-0.73%) |
Jan 03, 2024 | 69.62 | 70.89 | 69.61 | 70.83 | 6,415,266 | +1.36(+1.96%) |
Jan 02, 2024 | 68.31 | 69.58 | 68.24 | 69.47 | 4,081,077 | +0.72(+1.04%) |
Dec 29, 2023 | 68.49 | 68.89 | 68.28 | 68.76 | 2,952,930 | -0.04(-0.06%) |
Dec 28, 2023 | 68.01 | 68.95 | 67.93 | 68.80 | 2,845,594 | +0.74(+1.08%) |
Dec 27, 2023 | 67.87 | 68.31 | 67.67 | 68.06 | 2,827,031 | -0.04(-0.06%) |
Dec 26, 2023 | 67.95 | 68.49 | 67.83 | 68.10 | 2,173,242 | +0.01(+0.01%) |
Dec 22, 2023 | 68.44 | 68.83 | 67.98 | 68.09 | 3,073,250 | +0.07(+0.10%) |
Dec 21, 2023 | 68.56 | 68.80 | 67.37 | 68.02 | 4,229,730 | -0.31(-0.46%) |
Dec 20, 2023 | 69.83 | 70.05 | 68.31 | 68.33 | 4,450,394 | -1.54(-2.20%) |
Dec 19, 2023 | 69.77 | 70.55 | 69.64 | 69.87 | 3,807,544 | -0.16(-0.22%) |
Dec 18, 2023 | 69.30 | 70.28 | 69.29 | 70.03 | 5,233,712 | +0.55(+0.79%) |
Dec 15, 2023 | 69.46 | 69.60 | 68.66 | 69.48 | 12,591,736 | -0.63(-0.90%) |
Dec 14, 2023 | 71.81 | 71.99 | 69.94 | 70.11 | 6,503,134 | -1.55(-2.16%) |
Dec 13, 2023 | 69.19 | 71.68 | 68.74 | 71.66 | 5,874,626 | +2.56(+3.70%) |
Dec 12, 2023 | 70.10 | 70.10 | 68.77 | 69.10 | 4,462,781 | -0.87(-1.25%) |
Dec 11, 2023 | 69.84 | 70.16 | 69.46 | 69.97 | 4,080,184 | -0.14(-0.20%) |
Dec 08, 2023 | 70.30 | 70.79 | 69.56 | 70.11 | 2,765,020 | -0.15(-0.21%) |
Dec 07, 2023 | 71.06 | 71.14 | 70.17 | 70.26 | 3,647,503 | -0.60(-0.84%) |
Dec 06, 2023 | 69.72 | 70.89 | 69.72 | 70.85 | 4,925,284 | +1.30(+1.88%) |
Dec 05, 2023 | 69.99 | 70.07 | 69.41 | 69.55 | 3,707,660 | -0.34(-0.49%) |
Dec 04, 2023 | 69.86 | 70.39 | 69.78 | 69.89 | 4,289,338 | -0.24(-0.34%) |
Dec 01, 2023 | 69.53 | 70.14 | 69.03 | 70.13 | 4,075,360 | +0.53(+0.76%) |
Nov 30, 2023 | 68.97 | 69.89 | 68.85 | 69.60 | 8,275,644 | +0.74(+1.07%) |
Nov 29, 2023 | 69.21 | 69.59 | 68.55 | 68.86 | 4,285,100 | -0.25(-0.37%) |
Nov 28, 2023 | 68.91 | 69.77 | 68.57 | 69.12 | 4,900,040 | +0.23(+0.33%) |
Nov 27, 2023 | 68.28 | 69.04 | 68.09 | 68.89 | 3,869,519 | +0.64(+0.93%) |
Nov 24, 2023 | 68.32 | 68.46 | 67.96 | 68.26 | 1,141,489 | +0.02(+0.03%) |
Nov 22, 2023 | 68.57 | 68.58 | 67.86 | 68.24 | 2,807,673 | -0.06(-0.09%) |
Nov 21, 2023 | 68.28 | 68.53 | 67.49 | 68.30 | 3,315,938 | +0.21(+0.30%) |
Nov 20, 2023 | 68.30 | 68.30 | 67.30 | 68.09 | 3,419,539 | -0.32(-0.47%) |
Nov 17, 2023 | 68.63 | 68.68 | 67.94 | 68.41 | 4,685,647 | +0.20(+0.29%) |
Nov 16, 2023 | 67.36 | 68.29 | 67.24 | 68.22 | 4,652,292 | +1.46(+2.18%) |
Nov 15, 2023 | 67.06 | 67.77 | 66.67 | 66.76 | 3,494,361 | -0.43(-0.64%) |
Nov 14, 2023 | 66.25 | 67.27 | 66.13 | 67.19 | 5,883,478 | +1.82(+2.78%) |
Nov 13, 2023 | 65.96 | 66.21 | 65.23 | 65.37 | 5,343,219 | -0.74(-1.12%) |
Nov 10, 2023 | 66.39 | 66.44 | 65.72 | 66.11 | 6,080,112 | +0.06(+0.09%) |
Nov 09, 2023 | 66.80 | 67.16 | 65.96 | 66.05 | 6,101,581 | -0.54(-0.82%) |
Nov 08, 2023 | 66.45 | 66.66 | 65.55 | 66.60 | 4,806,133 | -0.12(-0.17%) |
Nov 07, 2023 | 67.33 | 67.45 | 65.79 | 66.71 | 5,271,035 | -0.50(-0.74%) |
Nov 06, 2023 | 68.35 | 68.65 | 67.20 | 67.21 | 5,662,452 | -1.13(-1.65%) |
Nov 03, 2023 | 68.50 | 69.25 | 68.31 | 68.33 | 5,721,573 | +0.26(+0.39%) |
Nov 02, 2023 | 65.41 | 68.50 | 65.41 | 68.07 | 6,219,533 | +1.64(+2.47%) |
Nov 01, 2023 | 65.66 | 66.80 | 65.17 | 66.43 | 5,099,378 | +1.10(+1.68%) |
Oct 31, 2023 | 65.05 | 65.62 | 64.75 | 65.33 | 5,002,713 | +0.50(+0.76%) |
Oct 30, 2023 | 64.91 | 65.35 | 64.66 | 64.84 | 4,064,551 | +0.25(+0.39%) |
Oct 27, 2023 | 64.85 | 65.62 | 64.19 | 64.59 | 4,341,171 | -0.61(-0.94%) |
Oct 26, 2023 | 64.68 | 65.66 | 64.60 | 65.20 | 4,794,197 | +0.53(+0.83%) |
Oct 25, 2023 | 64.19 | 64.79 | 63.89 | 64.66 | 3,895,546 | +0.16(+0.24%) |
Oct 24, 2023 | 64.13 | 64.69 | 63.96 | 64.51 | 3,895,957 | +0.99(+1.56%) |
Oct 23, 2023 | 63.18 | 64.29 | 62.64 | 63.52 | 3,811,614 | -0.29(-0.46%) |
Oct 20, 2023 | 64.26 | 65.15 | 63.78 | 63.81 | 4,321,307 | -0.69(-1.07%) |
Oct 19, 2023 | 64.65 | 65.37 | 64.30 | 64.50 | 4,189,417 | -0.16(-0.24%) |
Oct 18, 2023 | 65.14 | 65.55 | 64.47 | 64.65 | 3,651,705 | -0.50(-0.76%) |
Oct 17, 2023 | 65.15 | 65.58 | 64.60 | 65.15 | 4,734,652 | -0.38(-0.58%) |
Oct 16, 2023 | 65.11 | 65.74 | 64.63 | 65.53 | 4,377,092 | +0.92(+1.43%) |
Oct 13, 2023 | 64.41 | 64.91 | 64.07 | 64.61 | 3,470,009 | +0.83(+1.29%) |
Oct 12, 2023 | 64.96 | 65.19 | 63.34 | 63.78 | 4,318,576 | -1.36(-2.09%) |
Oct 11, 2023 | 64.85 | 65.31 | 64.34 | 65.14 | 4,033,411 | +0.64(+0.99%) |
Oct 10, 2023 | 64.07 | 64.62 | 63.76 | 64.50 | 4,389,058 | +0.51(+0.80%) |
Oct 09, 2023 | 63.10 | 64.00 | 62.98 | 63.98 | 3,961,545 | +0.91(+1.45%) |
Oct 06, 2023 | 61.63 | 63.24 | 60.44 | 63.07 | 5,313,747 | +0.37(+0.59%) |
Oct 05, 2023 | 62.55 | 63.17 | 61.86 | 62.70 | 5,427,658 | -0.03(-0.05%) |
Oct 04, 2023 | 62.42 | 62.84 | 61.51 | 62.73 | 5,302,265 | +0.57(+0.92%) |
Oct 03, 2023 | 60.48 | 62.50 | 59.76 | 62.16 | 8,848,005 | +1.28(+2.10%) |
Oct 02, 2023 | 62.42 | 62.60 | 60.11 | 60.88 | 8,006,873 | -1.95(-3.11%) |
Sep 29, 2023 | 63.90 | 63.97 | 62.48 | 62.83 | 5,097,448 | -0.34(-0.54%) |
Sep 28, 2023 | 64.59 | 64.76 | 63.03 | 63.17 | 5,236,627 | -1.04(-1.62%) |
Sep 27, 2023 | 65.04 | 65.47 | 64.10 | 64.21 | 4,862,791 | -0.94(-1.45%) |
Sep 26, 2023 | 66.80 | 67.09 | 64.84 | 65.15 | 4,067,381 | -2.12(-3.15%) |
Sep 25, 2023 | 67.04 | 67.37 | 67.00 | 67.27 | 3,129,577 | -0.08(-0.12%) |
Sep 22, 2023 | 67.57 | 67.95 | 67.10 | 67.34 | 3,635,028 | -0.51(-0.76%) |
Sep 21, 2023 | 69.09 | 69.12 | 67.83 | 67.86 | 4,102,604 | -1.26(-1.83%) |
Sep 20, 2023 | 69.07 | 69.64 | 68.64 | 69.12 | 4,195,476 | +0.28(+0.41%) |
Sep 19, 2023 | 68.92 | 69.16 | 68.53 | 68.84 | 4,080,678 | -0.04(-0.06%) |
Sep 18, 2023 | 69.13 | 69.22 | 68.35 | 68.88 | 3,797,774 | -0.14(-0.20%) |
Sep 15, 2023 | 68.45 | 69.34 | 68.45 | 69.01 | 7,574,450 | +0.18(+0.27%) |
Sep 14, 2023 | 67.87 | 68.90 | 67.70 | 68.83 | 3,809,800 | +1.36(+2.01%) |
Sep 13, 2023 | 66.97 | 67.95 | 66.73 | 67.47 | 3,741,429 | +0.87(+1.31%) |
Sep 12, 2023 | 66.09 | 66.87 | 65.48 | 66.60 | 3,867,562 | +0.46(+0.69%) |
Sep 11, 2023 | 65.85 | 66.45 | 65.73 | 66.14 | 2,924,190 | +0.19(+0.29%) |
Sep 08, 2023 | 65.24 | 65.95 | 65.02 | 65.95 | 4,544,908 | +0.80(+1.22%) |
Sep 07, 2023 | 64.84 | 65.94 | 64.79 | 65.15 | 3,841,026 | +0.83(+1.30%) |
Sep 06, 2023 | 64.52 | 64.61 | 64.04 | 64.31 | 5,902,849 | -0.05(-0.08%) |
Sep 05, 2023 | 65.09 | 65.36 | 64.00 | 64.36 | 3,294,072 | -0.89(-1.37%) |
Sep 01, 2023 | 66.23 | 66.52 | 64.47 | 65.26 | 3,610,876 | -0.50(-0.75%) |
Aug 31, 2023 | 66.81 | 66.82 | 65.72 | 65.75 | 4,186,062 | -0.86(-1.30%) |
Aug 30, 2023 | 66.55 | 67.16 | 66.19 | 66.62 | 3,691,312 | +0.05(+0.07%) |
Aug 29, 2023 | 66.30 | 66.60 | 65.92 | 66.57 | 2,611,979 | +0.43(+0.65%) |
Aug 28, 2023 | 66.22 | 66.41 | 65.75 | 66.14 | 2,452,022 | +0.04(+0.06%) |
Aug 25, 2023 | 65.63 | 66.44 | 65.50 | 66.10 | 2,294,442 | +0.64(+0.98%) |
Aug 24, 2023 | 65.58 | 66.63 | 65.44 | 65.46 | 2,487,156 | -0.12(-0.18%) |
Aug 23, 2023 | 66.12 | 66.16 | 65.27 | 65.58 | 2,735,064 | -0.17(-0.27%) |
Aug 22, 2023 | 65.52 | 65.97 | 65.26 | 65.75 | 2,122,743 | +0.12(+0.18%) |
Aug 21, 2023 | 65.77 | 65.87 | 65.18 | 65.63 | 2,396,735 | -0.19(-0.30%) |
Aug 18, 2023 | 65.61 | 66.21 | 65.49 | 65.83 | 2,763,410 | +0.25(+0.38%) |
Aug 17, 2023 | 65.57 | 66.37 | 65.45 | 65.58 | 2,748,885 | +0.13(+0.21%) |
Aug 16, 2023 | 65.42 | 65.80 | 65.12 | 65.44 | 2,338,469 | +0.32(+0.49%) |
Aug 15, 2023 | 65.69 | 65.84 | 65.05 | 65.12 | 3,590,841 | -1.01(-1.53%) |
Aug 14, 2023 | 66.69 | 67.01 | 65.91 | 66.13 | 2,886,306 | -0.64(-0.96%) |
Aug 11, 2023 | 66.62 | 66.97 | 66.23 | 66.78 | 3,362,053 | +0.09(+0.13%) |
Aug 10, 2023 | 66.97 | 67.23 | 66.39 | 66.69 | 2,689,124 | +0.21(+0.32%) |
Aug 09, 2023 | 66.12 | 66.97 | 66.06 | 66.48 | 3,881,345 | +0.37(+0.55%) |
Aug 08, 2023 | 65.35 | 66.13 | 65.03 | 66.11 | 3,712,585 | +0.76(+1.16%) |
Aug 07, 2023 | 65.34 | 65.85 | 65.18 | 65.36 | 3,327,787 | +0.17(+0.27%) |
Aug 04, 2023 | 66.05 | 66.89 | 64.86 | 65.18 | 4,272,907 | -0.75(-1.14%) |
Aug 03, 2023 | 68.56 | 69.16 | 65.91 | 65.93 | 5,618,290 | -2.26(-3.31%) |
Aug 02, 2023 | 68.24 | 68.83 | 68.11 | 68.19 | 3,899,757 | -0.30(-0.43%) |
Aug 01, 2023 | 69.45 | 69.70 | 68.46 | 68.49 | 4,051,560 | -1.02(-1.47%) |
Jul 31, 2023 | 69.86 | 70.03 | 69.17 | 69.51 | 7,053,878 | -0.01(-0.01%) |
Jul 28, 2023 | 70.44 | 70.76 | 69.33 | 69.52 | 5,801,444 | -0.49(-0.70%) |
Jul 27, 2023 | 69.96 | 70.15 | 69.55 | 70.01 | 5,599,246 | -0.22(-0.31%) |
Jul 26, 2023 | 69.67 | 70.95 | 69.62 | 70.23 | 3,128,222 | +0.46(+0.66%) |
Jul 25, 2023 | 69.85 | 70.31 | 69.56 | 69.77 | 4,160,187 | -0.33(-0.47%) |
Jul 24, 2023 | 70.37 | 70.50 | 69.66 | 70.09 | 3,587,131 | -0.11(-0.15%) |
Jul 21, 2023 | 68.56 | 70.41 | 68.39 | 70.20 | 5,543,405 | +1.91(+2.80%) |
Jul 20, 2023 | 67.60 | 68.50 | 67.24 | 68.29 | 6,352,380 | +0.89(+1.33%) |
Jul 19, 2023 | 66.51 | 67.67 | 66.34 | 67.39 | 3,521,906 | +1.01(+1.52%) |
Jul 18, 2023 | 67.43 | 67.65 | 66.11 | 66.38 | 3,758,887 | -1.05(-1.55%) |
Jul 17, 2023 | 68.45 | 68.45 | 67.41 | 67.43 | 3,061,138 | -1.15(-1.68%) |
Jul 14, 2023 | 68.50 | 68.86 | 68.23 | 68.58 | 2,925,020 | -0.10(-0.14%) |
Jul 13, 2023 | 68.71 | 68.94 | 68.28 | 68.68 | 4,215,795 | -0.11(-0.15%) |
Jul 12, 2023 | 68.15 | 68.90 | 67.79 | 68.79 | 3,859,610 | +0.83(+1.22%) |
Jul 11, 2023 | 67.41 | 67.98 | 67.02 | 67.96 | 2,883,651 | +0.57(+0.84%) |
Jul 10, 2023 | 67.82 | 67.94 | 67.02 | 67.39 | 2,760,153 | -0.52(-0.76%) |
Jul 07, 2023 | 67.63 | 68.35 | 67.33 | 67.91 | 3,596,788 | -0.11(-0.16%) |
Jul 06, 2023 | 68.34 | 68.43 | 67.61 | 68.02 | 4,128,619 | -0.86(-1.24%) |
Jul 05, 2023 | 67.60 | 69.26 | 67.60 | 68.87 | 5,409,487 | +1.07(+1.57%) |
Jul 03, 2023 | 67.74 | 67.90 | 67.36 | 67.81 | 2,244,209 | +0.31(+0.46%) |
Jun 30, 2023 | 66.71 | 67.63 | 66.15 | 67.50 | 5,730,115 | +1.07(+1.61%) |
Jun 29, 2023 | 66.79 | 67.15 | 65.98 | 66.43 | 5,595,300 | -0.70(-1.04%) |
Jun 28, 2023 | 68.22 | 68.30 | 66.97 | 67.13 | 4,077,328 | -1.20(-1.76%) |
Jun 27, 2023 | 69.04 | 69.13 | 68.07 | 68.33 | 4,169,154 | -0.59(-0.85%) |
Jun 26, 2023 | 67.89 | 68.94 | 67.66 | 68.92 | 3,203,838 | +1.23(+1.82%) |
Jun 23, 2023 | 68.67 | 68.91 | 67.65 | 67.69 | 4,793,139 | -0.82(-1.19%) |
Jun 22, 2023 | 69.09 | 69.21 | 68.31 | 68.51 | 2,616,337 | -0.33(-0.47%) |
Jun 21, 2023 | 67.43 | 68.85 | 67.10 | 68.83 | 3,081,989 | +1.25(+1.85%) |
Jun 20, 2023 | 68.68 | 68.81 | 67.54 | 67.58 | 3,875,440 | -1.36(-1.98%) |
Jun 16, 2023 | 67.87 | 69.37 | 67.80 | 68.95 | 9,731,248 | +0.96(+1.41%) |