Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.99 | 77.48 | 76.94 | 77.20 | 31,408 | +0.44(+0.57%) |
May 23, 2024 | 77.64 | 77.65 | 76.54 | 76.76 | 33,605 | -0.35(-0.45%) |
May 22, 2024 | 77.34 | 77.43 | 76.84 | 77.11 | 33,027 | -0.77(-0.99%) |
May 21, 2024 | 77.71 | 77.99 | 77.57 | 77.88 | 29,641 | -0.06(-0.07%) |
May 20, 2024 | 77.90 | 78.20 | 77.90 | 77.94 | 49,790 | -0.06(-0.08%) |
May 17, 2024 | 77.68 | 78.05 | 77.51 | 78.00 | 78,718 | +0.46(+0.59%) |
May 16, 2024 | 77.83 | 77.92 | 77.54 | 77.54 | 22,218 | -0.38(-0.49%) |
May 15, 2024 | 77.53 | 77.92 | 77.37 | 77.92 | 23,707 | +0.69(+0.89%) |
May 14, 2024 | 77.00 | 77.24 | 76.94 | 77.23 | 18,511 | +0.54(+0.70%) |
May 13, 2024 | 76.83 | 76.94 | 76.64 | 76.69 | 12,740 | -0.05(-0.06%) |
May 10, 2024 | 76.89 | 76.90 | 76.61 | 76.74 | 20,406 | +0.26(+0.34%) |
May 09, 2024 | 76.05 | 76.61 | 76.05 | 76.48 | 40,804 | +0.59(+0.77%) |
May 08, 2024 | 75.77 | 75.97 | 75.77 | 75.89 | 20,532 | -0.18(-0.24%) |
May 07, 2024 | 76.13 | 76.25 | 75.89 | 76.07 | 36,483 | +0.11(+0.14%) |
May 06, 2024 | 75.82 | 75.99 | 75.62 | 75.96 | 90,513 | +0.54(+0.72%) |
May 03, 2024 | 75.46 | 75.46 | 75.03 | 75.42 | 38,757 | +0.71(+0.95%) |
May 02, 2024 | 74.52 | 74.92 | 74.12 | 74.71 | 25,545 | +0.87(+1.18%) |
May 01, 2024 | 73.98 | 74.61 | 73.67 | 73.84 | 25,587 | -0.15(-0.20%) |
Apr 30, 2024 | 74.46 | 74.75 | 73.94 | 73.99 | 30,727 | -0.82(-1.10%) |
Apr 29, 2024 | 74.74 | 75.01 | 74.68 | 74.81 | 26,141 | +0.28(+0.38%) |
Apr 26, 2024 | 74.39 | 74.66 | 74.33 | 74.53 | 58,446 | +0.45(+0.61%) |
Apr 25, 2024 | 73.48 | 74.18 | 73.38 | 74.08 | 32,192 | -0.31(-0.42%) |
Apr 24, 2024 | 74.62 | 74.62 | 74.06 | 74.39 | 20,999 | -0.13(-0.17%) |
Apr 23, 2024 | 74.04 | 74.71 | 74.04 | 74.52 | 32,299 | +0.69(+0.93%) |
Apr 22, 2024 | 73.38 | 74.12 | 73.35 | 73.83 | 27,428 | +0.89(+1.22%) |
Apr 19, 2024 | 72.98 | 73.17 | 72.70 | 72.94 | 26,744 | +0.11(+0.15%) |
Apr 18, 2024 | 72.99 | 73.13 | 72.70 | 72.83 | 38,959 | -0.27(-0.37%) |
Apr 17, 2024 | 73.35 | 73.38 | 72.83 | 73.10 | 82,819 | +0.18(+0.25%) |
Apr 16, 2024 | 73.06 | 73.30 | 72.79 | 72.92 | 32,322 | -0.77(-1.04%) |
Apr 15, 2024 | 74.68 | 74.68 | 73.52 | 73.69 | 27,108 | -0.10(-0.14%) |
Apr 12, 2024 | 74.37 | 74.50 | 73.71 | 73.79 | 43,798 | -1.14(-1.52%) |
Apr 11, 2024 | 74.97 | 75.06 | 74.22 | 74.93 | 27,646 | +0.28(+0.37%) |
Apr 10, 2024 | 74.57 | 74.88 | 74.44 | 74.65 | 31,650 | -0.87(-1.15%) |
Apr 09, 2024 | 75.81 | 75.81 | 75.23 | 75.52 | 29,264 | -0.01(-0.01%) |
Apr 08, 2024 | 75.50 | 75.64 | 75.35 | 75.53 | 39,035 | +0.37(+0.49%) |
Apr 05, 2024 | 74.94 | 75.41 | 74.79 | 75.16 | 83,939 | +0.01(+0.01%) |
Apr 04, 2024 | 76.12 | 76.12 | 74.97 | 75.15 | 43,305 | -0.45(-0.60%) |
Apr 03, 2024 | 75.13 | 75.77 | 75.09 | 75.60 | 44,894 | +0.31(+0.41%) |
Apr 02, 2024 | 75.27 | 75.38 | 75.10 | 75.29 | 38,294 | -0.49(-0.65%) |
Apr 01, 2024 | 75.89 | 76.19 | 75.73 | 75.78 | 29,074 | -0.31(-0.41%) |
Mar 28, 2024 | 75.97 | 76.28 | 75.97 | 76.09 | 24,460 | -0.22(-0.29%) |
Mar 27, 2024 | 76.07 | 76.33 | 76.03 | 76.31 | 33,192 | +0.47(+0.62%) |
Mar 26, 2024 | 76.04 | 76.18 | 75.84 | 75.84 | 73,445 | +0.05(+0.07%) |
Mar 25, 2024 | 75.76 | 76.08 | 75.76 | 75.79 | 33,440 | -0.27(-0.36%) |
Mar 22, 2024 | 76.08 | 76.15 | 75.95 | 76.06 | 45,656 | -0.09(-0.11%) |
Mar 21, 2024 | 76.29 | 76.34 | 76.02 | 76.15 | 34,888 | -0.12(-0.16%) |
Mar 20, 2024 | 75.52 | 76.50 | 75.41 | 76.27 | 87,987 | +0.73(+0.97%) |
Mar 19, 2024 | 75.43 | 75.78 | 75.34 | 75.54 | 32,120 | +0.05(+0.07%) |
Mar 18, 2024 | 75.63 | 75.63 | 75.38 | 75.49 | 21,980 | +0.01(+0.01%) |
Mar 15, 2024 | 75.61 | 75.80 | 75.28 | 75.48 | 39,075 | -0.01(-0.01%) |
Mar 14, 2024 | 76.10 | 76.10 | 75.31 | 75.49 | 49,507 | -0.60(-0.79%) |
Mar 13, 2024 | 75.98 | 76.24 | 75.96 | 76.09 | 39,293 | -0.03(-0.04%) |
Mar 12, 2024 | 75.61 | 76.15 | 75.44 | 76.12 | 48,002 | +0.50(+0.67%) |
Mar 11, 2024 | 75.54 | 75.66 | 75.28 | 75.61 | 34,014 | -0.21(-0.28%) |
Mar 08, 2024 | 76.34 | 76.41 | 75.81 | 75.82 | 46,622 | -0.32(-0.42%) |
Mar 07, 2024 | 75.86 | 76.28 | 75.81 | 76.14 | 43,658 | +0.91(+1.21%) |
Mar 06, 2024 | 75.16 | 75.48 | 75.08 | 75.23 | 79,102 | +0.76(+1.02%) |
Mar 05, 2024 | 74.59 | 74.78 | 74.25 | 74.47 | 43,983 | -0.07(-0.09%) |
Mar 04, 2024 | 74.45 | 74.75 | 74.45 | 74.54 | 96,919 | -0.20(-0.27%) |
Mar 01, 2024 | 74.34 | 74.88 | 74.08 | 74.75 | 68,092 | +0.59(+0.80%) |
Feb 29, 2024 | 74.41 | 74.43 | 73.88 | 74.16 | 27,156 | +0.02(+0.02%) |
Feb 28, 2024 | 74.11 | 74.18 | 73.96 | 74.14 | 32,454 | -0.33(-0.44%) |
Feb 27, 2024 | 74.30 | 74.58 | 74.30 | 74.47 | 25,779 | +0.11(+0.15%) |
Feb 26, 2024 | 74.58 | 74.65 | 74.28 | 74.36 | 29,295 | -0.18(-0.24%) |
Feb 23, 2024 | 74.44 | 74.64 | 74.43 | 74.54 | 31,090 | +0.15(+0.20%) |
Feb 22, 2024 | 74.11 | 74.50 | 74.11 | 74.39 | 39,908 | +0.72(+0.98%) |
Feb 21, 2024 | 73.52 | 73.76 | 73.41 | 73.67 | 75,399 | -0.07(-0.09%) |
Feb 20, 2024 | 73.78 | 73.89 | 73.53 | 73.74 | 24,592 | +0.47(+0.64%) |
Feb 16, 2024 | 73.15 | 73.61 | 73.06 | 73.27 | 99,927 | +0.22(+0.30%) |
Feb 15, 2024 | 72.67 | 73.19 | 72.67 | 73.05 | 95,492 | +0.70(+0.97%) |
Feb 14, 2024 | 72.12 | 72.42 | 72.06 | 72.35 | 26,092 | +0.76(+1.06%) |
Feb 13, 2024 | 71.91 | 71.98 | 71.33 | 71.59 | 50,965 | -1.07(-1.47%) |
Feb 12, 2024 | 72.50 | 72.86 | 72.50 | 72.66 | 28,239 | +0.13(+0.18%) |
Feb 09, 2024 | 72.41 | 72.72 | 72.28 | 72.53 | 161,393 | +0.15(+0.21%) |
Feb 08, 2024 | 72.38 | 72.53 | 72.16 | 72.38 | 29,680 | -0.29(-0.40%) |
Feb 07, 2024 | 72.70 | 72.85 | 72.51 | 72.67 | 56,645 | -0.10(-0.14%) |
Feb 06, 2024 | 72.36 | 72.83 | 72.24 | 72.77 | 55,169 | +0.39(+0.54%) |
Feb 05, 2024 | 72.32 | 72.58 | 72.11 | 72.38 | 69,396 | -0.47(-0.65%) |
Feb 02, 2024 | 72.84 | 72.87 | 72.48 | 72.85 | 58,844 | -0.57(-0.78%) |
Feb 01, 2024 | 72.90 | 73.50 | 72.82 | 73.42 | 101,702 | +0.74(+1.02%) |
Jan 31, 2024 | 73.36 | 73.59 | 72.53 | 72.68 | 57,196 | -0.34(-0.47%) |
Jan 30, 2024 | 72.94 | 73.06 | 72.75 | 73.02 | 46,364 | -0.07(-0.10%) |
Jan 29, 2024 | 72.74 | 73.18 | 72.60 | 73.09 | 68,347 | +0.37(+0.51%) |
Jan 26, 2024 | 72.77 | 72.92 | 72.69 | 72.72 | 81,266 | +0.32(+0.44%) |
Jan 25, 2024 | 72.43 | 72.43 | 72.06 | 72.40 | 52,801 | +0.11(+0.15%) |
Jan 24, 2024 | 72.57 | 72.73 | 72.23 | 72.29 | 56,476 | +0.52(+0.72%) |
Jan 23, 2024 | 71.64 | 71.85 | 71.44 | 71.77 | 62,762 | -0.21(-0.29%) |
Jan 22, 2024 | 71.94 | 72.18 | 71.88 | 71.98 | 39,771 | +0.19(+0.26%) |
Jan 19, 2024 | 71.44 | 71.95 | 71.28 | 71.79 | 79,429 | +0.05(+0.07%) |
Jan 18, 2024 | 71.47 | 71.75 | 71.34 | 71.74 | 137,559 | +0.44(+0.62%) |
Jan 17, 2024 | 71.14 | 71.42 | 70.91 | 71.30 | 81,292 | -0.64(-0.89%) |
Jan 16, 2024 | 72.31 | 72.39 | 71.85 | 71.94 | 80,208 | -1.15(-1.57%) |
Jan 12, 2024 | 73.20 | 73.40 | 72.96 | 73.09 | 87,876 | +0.31(+0.43%) |
Jan 11, 2024 | 72.87 | 72.98 | 72.20 | 72.78 | 73,983 | -0.01(-0.01%) |
Jan 10, 2024 | 72.58 | 73.00 | 72.58 | 72.79 | 50,829 | +0.38(+0.52%) |
Jan 09, 2024 | 72.36 | 72.59 | 72.29 | 72.41 | 68,939 | -0.56(-0.77%) |
Jan 08, 2024 | 72.43 | 73.05 | 72.42 | 72.97 | 127,372 | +0.68(+0.94%) |
Jan 05, 2024 | 72.19 | 72.88 | 72.19 | 72.29 | 129,839 | -0.01(-0.01%) |
Jan 04, 2024 | 72.17 | 72.62 | 72.17 | 72.30 | 56,728 | +0.19(+0.26%) |
Jan 03, 2024 | 71.89 | 72.49 | 71.75 | 72.11 | 66,169 | -0.28(-0.39%) |
Jan 02, 2024 | 72.39 | 72.78 | 72.33 | 72.39 | 49,528 | -0.69(-0.94%) |
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 36,491 | +0.09(+0.13%) |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 141,287 | -0.19(-0.26%) |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 42,786 | +0.23(+0.32%) |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 48,216 | +0.44(+0.61%) |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 87,441 | +0.05(+0.07%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 36,251 | +1.30(+1.83%) |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 48,998 | -0.74(-1.03%) |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 48,050 | +0.55(+0.77%) |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 48,824 | +0.22(+0.31%) |
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 114,524 | -0.73(-1.02%) |
Dec 14, 2023 | 71.81 | 72.18 | 71.66 | 71.86 | 117,554 | +0.42(+0.58%) |
Dec 13, 2023 | 70.63 | 71.69 | 70.31 | 71.45 | 31,750 | +0.95(+1.35%) |
Dec 12, 2023 | 70.34 | 70.61 | 70.22 | 70.50 | 164,183 | +0.08(+0.11%) |
Dec 11, 2023 | 70.12 | 70.52 | 70.09 | 70.42 | 79,370 | +0.06(+0.08%) |
Dec 08, 2023 | 69.90 | 70.36 | 69.90 | 70.36 | 37,319 | +0.29(+0.41%) |
Dec 07, 2023 | 69.87 | 70.28 | 69.70 | 70.07 | 78,515 | +0.30(+0.43%) |
Dec 06, 2023 | 70.10 | 70.45 | 69.72 | 69.77 | 108,544 | +0.26(+0.37%) |
Dec 05, 2023 | 69.61 | 69.72 | 69.48 | 69.52 | 57,103 | -0.28(-0.40%) |
Dec 04, 2023 | 69.61 | 69.94 | 69.57 | 69.79 | 166,432 | -0.43(-0.61%) |
Dec 01, 2023 | 69.53 | 70.33 | 69.53 | 70.22 | 30,058 | +0.64(+0.92%) |
Nov 30, 2023 | 69.57 | 69.72 | 69.34 | 69.58 | 57,401 | -0.07(-0.10%) |
Nov 29, 2023 | 69.71 | 69.82 | 69.49 | 69.65 | 41,614 | +0.08(+0.11%) |
Nov 28, 2023 | 69.31 | 69.73 | 69.23 | 69.57 | 32,005 | +0.00(+0.00%) |
Nov 27, 2023 | 69.55 | 69.65 | 69.39 | 69.57 | 45,457 | -0.29(-0.41%) |
Nov 24, 2023 | 69.36 | 69.85 | 69.36 | 69.85 | 7,967 | +0.62(+0.90%) |
Nov 22, 2023 | 69.17 | 69.29 | 68.89 | 69.23 | 79,213 | +0.17(+0.24%) |
Nov 21, 2023 | 69.23 | 69.36 | 68.90 | 69.06 | 376,872 | -0.06(-0.09%) |
Nov 20, 2023 | 68.87 | 69.25 | 68.87 | 69.12 | 48,504 | +0.24(+0.34%) |
Nov 17, 2023 | 68.68 | 68.97 | 68.58 | 68.88 | 258,960 | +0.85(+1.25%) |
Nov 16, 2023 | 68.06 | 68.23 | 67.86 | 68.03 | 103,071 | -0.02(-0.03%) |
Nov 15, 2023 | 68.25 | 68.37 | 68.04 | 68.05 | 63,305 | -0.27(-0.39%) |
Nov 14, 2023 | 67.84 | 68.40 | 67.67 | 68.32 | 55,869 | +1.59(+2.38%) |
Nov 13, 2023 | 66.35 | 66.84 | 66.25 | 66.73 | 51,518 | +0.21(+0.31%) |
Nov 10, 2023 | 66.25 | 66.56 | 65.78 | 66.53 | 37,110 | +0.35(+0.53%) |
Nov 09, 2023 | 66.80 | 66.91 | 66.17 | 66.17 | 101,081 | +0.04(+0.06%) |
Nov 08, 2023 | 66.24 | 66.38 | 65.99 | 66.14 | 58,604 | -0.19(-0.28%) |
Nov 07, 2023 | 66.32 | 66.43 | 66.15 | 66.32 | 42,742 | -0.43(-0.64%) |
Nov 06, 2023 | 66.90 | 66.97 | 66.61 | 66.75 | 159,696 | -0.40(-0.59%) |
Nov 03, 2023 | 67.12 | 67.28 | 66.96 | 67.14 | 197,234 | +0.61(+0.92%) |
Nov 02, 2023 | 66.36 | 66.57 | 66.15 | 66.53 | 45,350 | +1.21(+1.85%) |
Nov 01, 2023 | 64.92 | 65.40 | 64.83 | 65.32 | 74,847 | +0.60(+0.93%) |
Oct 31, 2023 | 64.64 | 64.84 | 64.41 | 64.72 | 91,901 | +0.18(+0.28%) |
Oct 30, 2023 | 64.43 | 64.58 | 64.24 | 64.54 | 54,542 | +0.84(+1.32%) |
Oct 27, 2023 | 64.28 | 64.28 | 63.60 | 63.70 | 92,349 | -0.26(-0.40%) |
Oct 26, 2023 | 64.22 | 64.32 | 63.75 | 63.96 | 111,102 | -0.39(-0.60%) |
Oct 25, 2023 | 64.55 | 64.78 | 64.28 | 64.35 | 126,399 | -0.38(-0.59%) |
Oct 24, 2023 | 64.54 | 64.76 | 64.45 | 64.73 | 45,869 | +0.34(+0.53%) |
Oct 23, 2023 | 64.17 | 64.76 | 63.93 | 64.39 | 39,084 | +0.06(+0.09%) |
Oct 20, 2023 | 64.65 | 64.82 | 64.31 | 64.33 | 57,257 | -0.59(-0.91%) |
Oct 19, 2023 | 65.28 | 65.63 | 64.80 | 64.92 | 50,127 | -0.53(-0.82%) |
Oct 18, 2023 | 66.02 | 66.02 | 65.42 | 65.45 | 47,821 | -1.01(-1.52%) |
Oct 17, 2023 | 66.00 | 66.74 | 66.00 | 66.46 | 160,009 | +0.03(+0.04%) |
Oct 16, 2023 | 66.13 | 66.50 | 66.00 | 66.43 | 49,156 | +0.41(+0.61%) |
Oct 13, 2023 | 66.35 | 66.56 | 65.93 | 66.03 | 56,114 | -0.45(-0.68%) |
Oct 12, 2023 | 67.09 | 67.09 | 66.32 | 66.48 | 67,297 | -0.61(-0.91%) |
Oct 11, 2023 | 67.24 | 67.27 | 66.75 | 67.09 | 55,896 | +0.21(+0.31%) |
Oct 10, 2023 | 66.65 | 67.10 | 66.63 | 66.89 | 58,079 | +0.91(+1.38%) |
Oct 09, 2023 | 65.54 | 66.07 | 65.48 | 65.98 | 40,230 | -0.09(-0.13%) |
Oct 06, 2023 | 65.21 | 66.25 | 64.93 | 66.07 | 93,164 | +0.70(+1.07%) |
Oct 05, 2023 | 65.26 | 65.57 | 65.08 | 65.36 | 183,157 | +0.47(+0.73%) |
Oct 04, 2023 | 64.91 | 65.02 | 64.32 | 64.89 | 183,912 | +0.23(+0.35%) |
Oct 03, 2023 | 64.93 | 65.05 | 64.51 | 64.66 | 357,430 | -0.81(-1.23%) |
Oct 02, 2023 | 65.93 | 65.93 | 65.24 | 65.47 | 65,305 | -0.83(-1.25%) |
Sep 29, 2023 | 67.09 | 67.10 | 66.14 | 66.29 | 51,727 | -0.22(-0.33%) |
Sep 28, 2023 | 66.16 | 66.72 | 66.05 | 66.51 | 71,039 | +0.53(+0.81%) |
Sep 27, 2023 | 66.44 | 66.44 | 65.59 | 65.98 | 55,030 | -0.26(-0.39%) |
Sep 26, 2023 | 66.54 | 66.68 | 66.15 | 66.23 | 48,006 | -0.79(-1.18%) |
Sep 25, 2023 | 66.74 | 67.03 | 66.84 | 67.03 | 28,191 | -0.21(-0.31%) |
Sep 22, 2023 | 67.58 | 67.70 | 67.13 | 67.23 | 41,499 | -0.16(-0.23%) |
Sep 21, 2023 | 67.76 | 67.81 | 67.37 | 67.39 | 41,851 | -0.89(-1.30%) |
Sep 20, 2023 | 68.83 | 69.13 | 68.26 | 68.28 | 117,972 | -0.15(-0.22%) |
Sep 19, 2023 | 68.55 | 68.74 | 68.32 | 68.43 | 41,079 | +0.05(+0.07%) |
Sep 18, 2023 | 68.36 | 68.53 | 68.16 | 68.38 | 31,093 | -0.19(-0.27%) |
Sep 15, 2023 | 68.90 | 69.00 | 68.54 | 68.57 | 114,365 | -0.14(-0.20%) |
Sep 14, 2023 | 68.46 | 68.81 | 68.46 | 68.71 | 93,871 | +0.79(+1.16%) |
Sep 13, 2023 | 67.91 | 68.14 | 67.77 | 67.92 | 50,418 | -0.23(-0.33%) |
Sep 12, 2023 | 68.00 | 68.31 | 68.00 | 68.14 | 16,363 | -0.19(-0.27%) |
Sep 11, 2023 | 68.15 | 68.46 | 68.03 | 68.33 | 31,596 | +0.68(+1.00%) |
Sep 08, 2023 | 67.58 | 67.85 | 67.50 | 67.65 | 67,307 | -0.02(-0.04%) |
Sep 07, 2023 | 67.64 | 67.84 | 67.51 | 67.68 | 24,287 | -0.16(-0.23%) |
Sep 06, 2023 | 67.94 | 67.99 | 67.64 | 67.84 | 153,185 | +0.00(+0.00%) |
Sep 05, 2023 | 68.24 | 68.24 | 67.84 | 67.84 | 116,201 | -0.67(-0.98%) |
Sep 01, 2023 | 69.07 | 69.11 | 68.39 | 68.51 | 21,106 | -0.06(-0.09%) |
Aug 31, 2023 | 68.86 | 68.91 | 68.41 | 68.57 | 28,038 | -0.32(-0.46%) |
Aug 30, 2023 | 68.97 | 69.15 | 68.78 | 68.88 | 33,505 | -0.05(-0.07%) |
Aug 29, 2023 | 67.94 | 68.98 | 67.94 | 68.93 | 39,307 | +0.89(+1.31%) |
Aug 28, 2023 | 67.80 | 68.08 | 67.80 | 68.04 | 62,588 | +0.67(+1.00%) |
Aug 25, 2023 | 67.37 | 67.56 | 66.90 | 67.37 | 35,863 | +0.39(+0.58%) |
Aug 24, 2023 | 67.51 | 67.68 | 66.96 | 66.99 | 39,141 | -0.82(-1.21%) |
Aug 23, 2023 | 67.49 | 67.94 | 67.49 | 67.81 | 34,044 | +0.69(+1.03%) |
Aug 22, 2023 | 67.48 | 67.48 | 67.05 | 67.11 | 42,371 | -0.11(-0.16%) |
Aug 21, 2023 | 67.13 | 67.33 | 66.93 | 67.22 | 89,590 | +0.21(+0.31%) |
Aug 18, 2023 | 66.62 | 67.11 | 66.62 | 67.02 | 64,605 | -0.03(-0.04%) |
Aug 17, 2023 | 67.60 | 67.68 | 66.96 | 67.05 | 45,728 | -0.44(-0.66%) |
Aug 16, 2023 | 67.76 | 68.00 | 67.44 | 67.49 | 38,066 | -0.48(-0.71%) |
Aug 15, 2023 | 68.33 | 68.33 | 67.84 | 67.97 | 59,379 | -0.70(-1.02%) |
Aug 14, 2023 | 68.38 | 68.81 | 68.18 | 68.68 | 17,610 | -0.29(-0.42%) |
Aug 11, 2023 | 68.99 | 69.19 | 68.83 | 68.96 | 21,737 | -0.42(-0.61%) |
Aug 10, 2023 | 69.80 | 70.24 | 69.36 | 69.39 | 50,857 | +0.15(+0.21%) |
Aug 09, 2023 | 69.27 | 69.42 | 69.12 | 69.24 | 35,362 | +0.10(+0.14%) |
Aug 08, 2023 | 68.89 | 69.23 | 68.77 | 69.14 | 493,390 | -0.28(-0.40%) |
Aug 07, 2023 | 69.27 | 69.42 | 69.04 | 69.42 | 99,828 | +0.49(+0.72%) |
Aug 04, 2023 | 69.06 | 69.46 | 68.80 | 68.92 | 81,282 | +0.14(+0.21%) |
Aug 03, 2023 | 68.54 | 68.96 | 68.45 | 68.78 | 299,621 | -0.20(-0.30%) |
Aug 02, 2023 | 69.40 | 69.46 | 68.88 | 68.98 | 450,954 | -1.18(-1.68%) |
Aug 01, 2023 | 70.28 | 70.43 | 70.01 | 70.16 | 37,105 | -0.76(-1.07%) |
Jul 31, 2023 | 71.06 | 71.22 | 70.86 | 70.92 | 81,489 | -0.10(-0.14%) |
Jul 28, 2023 | 71.13 | 71.34 | 70.89 | 71.02 | 133,523 | +0.36(+0.50%) |
Jul 27, 2023 | 71.24 | 71.24 | 70.55 | 70.66 | 54,727 | -0.04(-0.05%) |
Jul 26, 2023 | 70.25 | 70.89 | 70.25 | 70.70 | 45,188 | +0.09(+0.13%) |
Jul 25, 2023 | 70.36 | 70.71 | 70.23 | 70.61 | 92,755 | +0.20(+0.28%) |
Jul 24, 2023 | 70.24 | 70.59 | 70.24 | 70.41 | 38,843 | -0.19(-0.27%) |
Jul 21, 2023 | 70.59 | 70.74 | 70.46 | 70.60 | 86,743 | +0.13(+0.18%) |
Jul 20, 2023 | 70.62 | 70.82 | 70.31 | 70.47 | 49,135 | -0.27(-0.39%) |
Jul 19, 2023 | 70.84 | 70.84 | 70.55 | 70.74 | 31,941 | -0.01(-0.02%) |
Jul 18, 2023 | 70.48 | 70.87 | 70.45 | 70.75 | 52,518 | +0.41(+0.59%) |
Jul 17, 2023 | 70.16 | 70.45 | 70.08 | 70.34 | 29,870 | -0.06(-0.08%) |
Jul 14, 2023 | 70.75 | 70.76 | 70.40 | 70.40 | 25,909 | -0.36(-0.50%) |
Jul 13, 2023 | 70.50 | 70.85 | 70.50 | 70.75 | 37,134 | +1.06(+1.52%) |
Jul 12, 2023 | 69.36 | 69.79 | 69.32 | 69.70 | 89,261 | +1.28(+1.87%) |
Jul 11, 2023 | 68.12 | 68.42 | 67.98 | 68.42 | 68,869 | +0.52(+0.77%) |
Jul 10, 2023 | 67.63 | 68.00 | 67.63 | 67.90 | 48,389 | +0.18(+0.26%) |
Jul 07, 2023 | 67.35 | 68.13 | 67.34 | 67.72 | 194,892 | +0.41(+0.60%) |
Jul 06, 2023 | 67.52 | 67.52 | 66.99 | 67.31 | 49,617 | -1.07(-1.56%) |
Jul 05, 2023 | 68.75 | 68.75 | 68.33 | 68.38 | 381,617 | -0.78(-1.12%) |