Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 66.70 | 67.54 | 65.92 | 66.26 | 1,679,535 | -0.54(-0.81%) |
May 21, 2024 | 66.33 | 66.89 | 66.25 | 66.80 | 1,453,407 | +0.33(+0.50%) |
May 20, 2024 | 67.12 | 67.18 | 66.37 | 66.47 | 1,656,654 | -0.66(-0.98%) |
May 17, 2024 | 67.35 | 67.35 | 66.81 | 67.13 | 1,606,223 | +0.04(+0.06%) |
May 16, 2024 | 67.47 | 67.69 | 67.09 | 67.09 | 1,010,466 | -0.48(-0.71%) |
May 15, 2024 | 68.31 | 68.55 | 67.38 | 67.57 | 1,320,039 | +0.18(+0.27%) |
May 14, 2024 | 66.97 | 67.46 | 66.75 | 67.39 | 1,176,088 | +0.64(+0.96%) |
May 13, 2024 | 66.48 | 67.59 | 66.37 | 66.75 | 1,411,617 | -0.05(-0.07%) |
May 10, 2024 | 67.21 | 67.32 | 66.75 | 66.80 | 1,123,940 | -0.24(-0.36%) |
May 09, 2024 | 66.28 | 67.17 | 66.03 | 67.04 | 1,635,342 | +0.94(+1.42%) |
May 08, 2024 | 66.72 | 66.99 | 66.08 | 66.10 | 1,591,109 | -0.60(-0.90%) |
May 07, 2024 | 67.14 | 67.29 | 66.59 | 66.70 | 1,616,861 | -0.02(-0.03%) |
May 06, 2024 | 66.35 | 66.78 | 65.83 | 66.72 | 1,443,979 | +0.81(+1.23%) |
May 03, 2024 | 66.32 | 66.71 | 65.45 | 65.91 | 1,639,215 | +0.35(+0.53%) |
May 02, 2024 | 64.49 | 65.67 | 63.76 | 65.56 | 2,438,285 | +1.52(+2.37%) |
May 01, 2024 | 63.96 | 64.80 | 63.74 | 64.04 | 2,357,084 | -0.36(-0.56%) |
Apr 30, 2024 | 64.94 | 65.05 | 64.36 | 64.40 | 1,986,630 | -0.90(-1.38%) |
Apr 29, 2024 | 65.70 | 65.89 | 64.80 | 65.30 | 2,927,581 | +0.16(+0.25%) |
Apr 26, 2024 | 65.00 | 66.07 | 65.00 | 65.14 | 2,793,597 | +0.26(+0.40%) |
Apr 25, 2024 | 64.07 | 64.96 | 63.95 | 64.88 | 3,344,609 | +0.27(+0.42%) |
Apr 24, 2024 | 62.29 | 65.21 | 62.24 | 64.61 | 3,166,226 | +1.52(+2.41%) |
Apr 23, 2024 | 62.52 | 63.58 | 62.52 | 63.09 | 2,479,422 | +0.55(+0.88%) |
Apr 22, 2024 | 62.25 | 62.85 | 61.86 | 62.54 | 2,465,560 | +1.00(+1.62%) |
Apr 19, 2024 | 61.33 | 61.90 | 61.20 | 61.54 | 1,826,305 | +0.55(+0.90%) |
Apr 18, 2024 | 60.54 | 61.13 | 60.10 | 60.99 | 1,789,432 | +0.58(+0.96%) |
Apr 17, 2024 | 59.82 | 61.07 | 59.51 | 60.41 | 2,744,789 | +0.73(+1.22%) |
Apr 16, 2024 | 60.50 | 60.50 | 59.48 | 59.68 | 1,358,304 | -0.98(-1.62%) |
Apr 15, 2024 | 62.12 | 62.22 | 60.29 | 60.66 | 1,242,937 | -1.03(-1.67%) |
Apr 12, 2024 | 62.58 | 62.69 | 61.29 | 61.69 | 1,400,583 | -1.10(-1.75%) |
Apr 11, 2024 | 63.37 | 63.50 | 62.21 | 62.79 | 1,681,068 | -0.17(-0.27%) |
Apr 10, 2024 | 63.17 | 63.49 | 62.65 | 62.96 | 2,038,914 | -1.51(-2.34%) |
Apr 09, 2024 | 64.13 | 64.80 | 64.07 | 64.47 | 2,536,129 | +0.67(+1.05%) |
Apr 08, 2024 | 62.50 | 63.84 | 62.41 | 63.80 | 2,324,450 | +2.01(+3.25%) |
Apr 05, 2024 | 61.03 | 61.98 | 61.03 | 61.79 | 1,461,126 | +0.53(+0.87%) |
Apr 04, 2024 | 61.88 | 62.27 | 61.08 | 61.26 | 1,182,340 | -0.16(-0.26%) |
Apr 03, 2024 | 60.64 | 61.57 | 60.35 | 61.42 | 1,439,006 | +0.58(+0.95%) |
Apr 02, 2024 | 61.03 | 61.23 | 60.44 | 60.84 | 1,515,223 | -0.61(-0.99%) |
Apr 01, 2024 | 63.02 | 63.22 | 61.44 | 61.45 | 1,630,046 | -1.66(-2.63%) |
Mar 28, 2024 | 62.84 | 63.38 | 63.35 | 63.11 | 2,133,757 | +0.54(+0.86%) |
Mar 27, 2024 | 61.89 | 62.57 | 61.66 | 62.57 | 1,527,093 | +1.31(+2.14%) |
Mar 26, 2024 | 61.55 | 61.71 | 61.22 | 61.26 | 1,610,749 | -0.27(-0.44%) |
Mar 25, 2024 | 62.26 | 62.47 | 61.52 | 61.53 | 1,967,148 | -0.64(-1.03%) |
Mar 22, 2024 | 62.98 | 63.04 | 61.92 | 62.17 | 1,510,121 | -0.60(-0.96%) |
Mar 21, 2024 | 62.17 | 63.10 | 62.01 | 62.77 | 2,532,103 | +0.76(+1.23%) |
Mar 20, 2024 | 61.34 | 62.39 | 61.19 | 62.01 | 1,515,103 | +0.46(+0.74%) |
Mar 19, 2024 | 61.94 | 62.05 | 61.35 | 61.56 | 1,392,163 | -0.16(-0.26%) |
Mar 18, 2024 | 62.48 | 62.74 | 61.59 | 61.72 | 1,749,417 | -0.64(-1.03%) |
Mar 15, 2024 | 60.80 | 62.48 | 60.80 | 62.36 | 3,282,356 | +0.65(+1.06%) |
Mar 14, 2024 | 62.34 | 62.42 | 61.07 | 61.71 | 2,587,446 | -0.92(-1.47%) |
Mar 13, 2024 | 61.73 | 62.84 | 61.73 | 62.63 | 1,867,226 | +0.96(+1.56%) |
Mar 12, 2024 | 61.97 | 62.40 | 61.37 | 61.67 | 1,817,012 | -0.52(-0.84%) |
Mar 11, 2024 | 62.73 | 63.09 | 62.03 | 62.19 | 1,316,364 | -0.54(-0.87%) |
Mar 08, 2024 | 62.73 | 63.03 | 62.27 | 62.74 | 1,403,660 | +0.47(+0.76%) |
Mar 07, 2024 | 62.21 | 62.41 | 61.68 | 62.26 | 1,660,981 | +0.32(+0.51%) |
Mar 06, 2024 | 62.08 | 62.09 | 61.49 | 61.94 | 1,288,672 | +0.33(+0.53%) |
Mar 05, 2024 | 61.94 | 62.43 | 61.21 | 61.62 | 1,988,020 | -0.57(-0.92%) |
Mar 04, 2024 | 60.15 | 62.23 | 59.69 | 62.19 | 2,019,290 | +2.10(+3.49%) |
Mar 01, 2024 | 59.28 | 60.12 | 58.56 | 60.09 | 3,128,030 | +0.52(+0.88%) |
Feb 29, 2024 | 59.55 | 59.98 | 59.16 | 59.57 | 3,705,757 | +0.48(+0.82%) |
Feb 28, 2024 | 58.49 | 59.68 | 58.39 | 59.08 | 1,897,646 | +0.25(+0.42%) |
Feb 27, 2024 | 58.57 | 59.12 | 58.30 | 58.84 | 1,869,035 | +0.64(+1.10%) |
Feb 26, 2024 | 59.46 | 59.71 | 58.18 | 58.19 | 2,660,133 | -1.37(-2.29%) |
Feb 23, 2024 | 59.70 | 60.02 | 59.46 | 59.56 | 1,421,243 | -0.24(-0.40%) |
Feb 22, 2024 | 60.75 | 60.75 | 59.74 | 59.80 | 1,818,537 | -0.78(-1.29%) |
Feb 21, 2024 | 59.67 | 60.64 | 59.44 | 60.58 | 1,775,246 | +1.10(+1.85%) |
Feb 20, 2024 | 59.09 | 59.86 | 58.69 | 59.48 | 1,817,444 | +0.09(+0.15%) |
Feb 16, 2024 | 59.23 | 59.79 | 58.87 | 59.39 | 2,688,139 | -0.32(-0.53%) |
Feb 15, 2024 | 58.42 | 59.73 | 58.24 | 59.71 | 1,545,434 | +1.68(+2.90%) |
Feb 14, 2024 | 57.65 | 58.43 | 57.48 | 58.03 | 1,573,730 | +0.51(+0.89%) |
Feb 13, 2024 | 57.47 | 57.66 | 56.72 | 57.51 | 1,985,005 | -1.06(-1.81%) |
Feb 12, 2024 | 58.37 | 58.84 | 58.02 | 58.57 | 1,638,270 | +0.34(+0.58%) |
Feb 09, 2024 | 58.46 | 58.65 | 58.02 | 58.23 | 1,574,021 | -0.34(-0.57%) |
Feb 08, 2024 | 58.08 | 58.60 | 57.94 | 58.57 | 1,518,760 | +0.38(+0.65%) |
Feb 07, 2024 | 58.67 | 58.74 | 57.84 | 58.19 | 1,643,342 | -0.36(-0.61%) |
Feb 06, 2024 | 57.85 | 58.69 | 57.68 | 58.55 | 1,930,164 | +0.66(+1.14%) |
Feb 05, 2024 | 58.87 | 58.92 | 57.78 | 57.89 | 2,695,326 | -1.64(-2.76%) |
Feb 02, 2024 | 59.63 | 60.03 | 58.67 | 59.53 | 3,161,342 | -0.78(-1.30%) |
Feb 01, 2024 | 58.97 | 60.34 | 58.48 | 60.31 | 4,306,659 | +0.76(+1.28%) |
Jan 31, 2024 | 60.53 | 61.14 | 59.12 | 59.55 | 5,495,234 | +0.88(+1.50%) |
Jan 30, 2024 | 58.43 | 59.11 | 58.25 | 58.67 | 2,865,492 | -0.18(-0.30%) |
Jan 29, 2024 | 58.30 | 59.16 | 58.26 | 58.85 | 2,115,635 | +0.32(+0.54%) |
Jan 26, 2024 | 58.32 | 58.55 | 57.84 | 58.53 | 1,950,786 | +0.30(+0.51%) |
Jan 25, 2024 | 58.73 | 59.05 | 57.98 | 58.23 | 3,120,726 | +0.10(+0.17%) |
Jan 24, 2024 | 59.38 | 59.53 | 57.98 | 58.13 | 3,258,403 | -0.76(-1.29%) |
Jan 23, 2024 | 59.68 | 59.98 | 58.73 | 58.90 | 3,144,979 | -0.76(-1.28%) |
Jan 22, 2024 | 60.12 | 60.36 | 59.50 | 59.66 | 2,143,693 | -0.26(-0.43%) |
Jan 19, 2024 | 59.35 | 59.92 | 58.65 | 59.92 | 3,229,588 | +0.83(+1.41%) |
Jan 18, 2024 | 59.40 | 59.79 | 58.79 | 59.08 | 2,648,068 | -0.47(-0.80%) |
Jan 17, 2024 | 59.98 | 60.94 | 58.76 | 59.56 | 1,652,436 | -1.23(-2.02%) |
Jan 16, 2024 | 61.37 | 61.45 | 60.47 | 60.79 | 1,916,094 | -0.71(-1.16%) |
Jan 12, 2024 | 61.63 | 62.19 | 61.35 | 61.50 | 2,305,346 | +0.37(+0.60%) |
Jan 11, 2024 | 60.78 | 61.43 | 60.37 | 61.13 | 2,153,360 | +0.08(+0.13%) |
Jan 10, 2024 | 61.23 | 61.29 | 60.84 | 61.05 | 1,556,417 | +0.18(+0.29%) |
Jan 09, 2024 | 60.46 | 61.18 | 60.00 | 60.88 | 1,628,437 | -0.20(-0.32%) |
Jan 08, 2024 | 59.88 | 61.17 | 59.68 | 61.07 | 1,850,918 | +1.02(+1.70%) |
Jan 05, 2024 | 59.73 | 60.50 | 59.43 | 60.05 | 1,870,844 | -0.05(-0.08%) |
Jan 04, 2024 | 59.98 | 60.70 | 59.74 | 60.10 | 1,750,698 | +0.09(+0.15%) |
Jan 03, 2024 | 61.09 | 61.33 | 59.92 | 60.01 | 1,885,349 | -1.47(-2.40%) |
Jan 02, 2024 | 60.32 | 61.54 | 60.11 | 61.49 | 2,138,402 | +0.98(+1.62%) |
Dec 29, 2023 | 60.86 | 61.26 | 60.50 | 60.51 | 1,983,365 | -0.67(-1.10%) |
Dec 28, 2023 | 60.43 | 61.22 | 60.43 | 61.18 | 1,537,766 | +0.62(+1.02%) |
Dec 27, 2023 | 60.18 | 60.69 | 59.87 | 60.56 | 1,732,052 | +0.45(+0.75%) |
Dec 26, 2023 | 59.86 | 60.36 | 59.76 | 60.11 | 1,372,675 | +0.26(+0.44%) |
Dec 22, 2023 | 59.96 | 60.56 | 59.71 | 59.85 | 3,331,486 | +0.31(+0.53%) |
Dec 21, 2023 | 59.96 | 59.96 | 58.81 | 59.54 | 2,607,963 | +0.10(+0.16%) |
Dec 20, 2023 | 60.12 | 60.37 | 59.42 | 59.44 | 2,715,804 | -0.74(-1.24%) |
Dec 19, 2023 | 60.45 | 60.63 | 59.90 | 60.18 | 2,087,098 | -0.10(-0.16%) |
Dec 18, 2023 | 60.25 | 60.43 | 59.62 | 60.28 | 2,599,395 | +0.26(+0.44%) |
Dec 15, 2023 | 60.09 | 60.49 | 59.42 | 60.01 | 4,503,093 | -0.98(-1.60%) |
Dec 14, 2023 | 60.76 | 61.69 | 60.63 | 60.99 | 4,898,325 | +1.33(+2.23%) |
Dec 13, 2023 | 57.12 | 59.95 | 57.02 | 59.66 | 2,503,964 | +2.71(+4.76%) |
Dec 12, 2023 | 56.89 | 57.21 | 56.53 | 56.95 | 1,741,922 | +0.01(+0.02%) |
Dec 11, 2023 | 56.97 | 57.42 | 56.65 | 56.94 | 2,035,346 | -0.64(-1.11%) |
Dec 08, 2023 | 57.22 | 57.61 | 56.92 | 57.58 | 1,687,877 | +0.12(+0.20%) |
Dec 07, 2023 | 57.04 | 57.72 | 56.59 | 57.46 | 2,005,741 | +0.42(+0.74%) |
Dec 06, 2023 | 57.17 | 57.50 | 56.99 | 57.04 | 2,152,572 | +0.02(+0.03%) |
Dec 05, 2023 | 57.07 | 57.17 | 56.43 | 57.02 | 2,899,995 | -0.43(-0.75%) |
Dec 04, 2023 | 56.79 | 57.59 | 56.69 | 57.45 | 2,579,985 | +0.15(+0.26%) |
Dec 01, 2023 | 55.69 | 57.30 | 55.61 | 57.30 | 2,996,835 | +1.66(+2.99%) |
Nov 30, 2023 | 55.51 | 55.81 | 55.20 | 55.64 | 3,560,749 | +0.25(+0.46%) |
Nov 29, 2023 | 56.34 | 56.64 | 55.35 | 55.38 | 2,499,433 | -0.40(-0.72%) |
Nov 28, 2023 | 55.26 | 56.09 | 54.87 | 55.79 | 2,075,525 | +0.47(+0.85%) |
Nov 27, 2023 | 55.58 | 55.72 | 55.21 | 55.32 | 2,113,075 | -0.31(-0.56%) |
Nov 24, 2023 | 55.15 | 55.65 | 55.10 | 55.63 | 816,156 | +0.33(+0.60%) |
Nov 22, 2023 | 55.58 | 55.63 | 55.07 | 55.30 | 1,834,731 | +0.34(+0.62%) |
Nov 21, 2023 | 54.82 | 55.11 | 54.60 | 54.95 | 2,529,372 | +0.05(+0.09%) |
Nov 20, 2023 | 54.26 | 55.14 | 53.54 | 54.91 | 2,730,634 | +0.65(+1.19%) |
Nov 17, 2023 | 54.91 | 54.92 | 53.39 | 54.26 | 2,417,901 | -0.01(-0.02%) |
Nov 16, 2023 | 55.01 | 55.23 | 54.24 | 54.27 | 1,821,959 | -0.47(-0.86%) |
Nov 15, 2023 | 55.06 | 55.62 | 54.69 | 54.74 | 1,783,854 | -0.51(-0.92%) |
Nov 14, 2023 | 54.52 | 56.23 | 54.35 | 55.25 | 3,276,835 | +2.21(+4.17%) |
Nov 13, 2023 | 53.05 | 53.26 | 52.60 | 53.04 | 2,066,032 | -0.35(-0.66%) |
Nov 10, 2023 | 53.03 | 53.56 | 52.35 | 53.39 | 2,522,837 | +0.81(+1.55%) |
Nov 09, 2023 | 53.82 | 53.82 | 52.52 | 52.58 | 2,287,206 | -1.00(-1.86%) |
Nov 08, 2023 | 52.87 | 53.72 | 52.78 | 53.57 | 1,886,053 | +0.85(+1.62%) |
Nov 07, 2023 | 53.55 | 53.79 | 52.56 | 52.72 | 2,056,112 | -0.71(-1.34%) |
Nov 06, 2023 | 54.31 | 54.35 | 52.82 | 53.44 | 3,052,756 | -1.11(-2.03%) |
Nov 03, 2023 | 53.64 | 55.47 | 53.64 | 54.54 | 2,342,980 | +1.50(+2.82%) |
Nov 02, 2023 | 52.97 | 53.54 | 52.15 | 53.05 | 4,370,867 | +0.98(+1.88%) |
Nov 01, 2023 | 52.63 | 53.12 | 51.46 | 52.07 | 4,217,544 | -2.09(-3.87%) |
Oct 31, 2023 | 53.49 | 54.17 | 52.79 | 54.16 | 2,830,652 | +0.85(+1.60%) |
Oct 30, 2023 | 53.57 | 53.88 | 52.54 | 53.31 | 2,768,783 | +0.23(+0.42%) |
Oct 27, 2023 | 54.76 | 54.76 | 53.01 | 53.08 | 2,470,523 | -1.61(-2.94%) |
Oct 26, 2023 | 54.66 | 55.43 | 54.02 | 54.69 | 2,585,788 | +0.12(+0.22%) |
Oct 25, 2023 | 55.50 | 55.86 | 54.53 | 54.57 | 1,477,593 | -1.30(-2.33%) |
Oct 24, 2023 | 55.49 | 55.96 | 55.32 | 55.87 | 1,722,940 | +0.72(+1.31%) |
Oct 23, 2023 | 55.77 | 56.18 | 55.09 | 55.15 | 2,343,459 | -1.12(-1.98%) |
Oct 20, 2023 | 57.51 | 57.64 | 56.21 | 56.27 | 1,942,240 | -0.99(-1.73%) |
Oct 19, 2023 | 57.53 | 58.39 | 56.93 | 57.25 | 1,412,136 | -0.50(-0.86%) |
Oct 18, 2023 | 58.57 | 58.71 | 57.67 | 57.75 | 1,182,667 | -1.14(-1.93%) |
Oct 17, 2023 | 58.44 | 59.34 | 58.44 | 58.89 | 1,537,186 | +0.07(+0.12%) |
Oct 16, 2023 | 58.96 | 59.20 | 58.19 | 58.82 | 2,006,398 | +0.20(+0.33%) |
Oct 13, 2023 | 59.42 | 59.58 | 58.20 | 58.62 | 1,977,474 | -0.39(-0.66%) |
Oct 12, 2023 | 59.25 | 59.30 | 58.65 | 59.02 | 1,726,150 | -0.44(-0.74%) |
Oct 11, 2023 | 58.94 | 59.65 | 58.83 | 59.46 | 1,578,099 | +0.95(+1.62%) |
Oct 10, 2023 | 58.65 | 59.54 | 58.27 | 58.51 | 1,723,420 | -0.25(-0.43%) |
Oct 09, 2023 | 57.62 | 59.14 | 57.62 | 58.76 | 1,470,143 | +0.71(+1.23%) |
Oct 06, 2023 | 56.82 | 58.47 | 56.36 | 58.05 | 1,549,988 | +0.81(+1.42%) |
Oct 05, 2023 | 56.82 | 57.55 | 56.77 | 57.23 | 1,815,536 | +0.41(+0.72%) |
Oct 04, 2023 | 56.37 | 56.82 | 55.73 | 56.82 | 1,989,000 | +0.84(+1.50%) |
Oct 03, 2023 | 56.21 | 56.53 | 55.73 | 55.98 | 1,399,498 | -0.67(-1.18%) |
Oct 02, 2023 | 57.18 | 57.55 | 56.27 | 56.65 | 1,423,562 | -0.82(-1.43%) |
Sep 29, 2023 | 58.14 | 58.50 | 56.92 | 57.47 | 2,123,567 | -0.06(-0.10%) |
Sep 28, 2023 | 57.37 | 57.89 | 57.13 | 57.53 | 1,348,339 | +0.32(+0.56%) |
Sep 27, 2023 | 57.54 | 58.08 | 56.83 | 57.21 | 2,951,140 | -0.19(-0.32%) |
Sep 26, 2023 | 57.62 | 58.06 | 57.12 | 57.39 | 1,861,885 | -0.66(-1.13%) |
Sep 25, 2023 | 57.95 | 58.17 | 57.88 | 58.05 | 1,448,954 | -0.16(-0.28%) |
Sep 22, 2023 | 58.99 | 59.10 | 58.09 | 58.21 | 1,797,257 | -0.85(-1.44%) |
Sep 21, 2023 | 60.05 | 60.30 | 59.03 | 59.06 | 1,177,565 | -1.37(-2.26%) |
Sep 20, 2023 | 60.57 | 61.00 | 60.28 | 60.43 | 656,748 | +0.35(+0.58%) |
Sep 19, 2023 | 60.29 | 60.48 | 59.91 | 60.08 | 958,559 | -0.16(-0.27%) |
Sep 18, 2023 | 61.05 | 61.05 | 59.96 | 60.24 | 1,344,034 | -0.90(-1.47%) |
Sep 15, 2023 | 60.96 | 61.46 | 60.77 | 61.14 | 2,565,128 | -0.05(-0.08%) |
Sep 14, 2023 | 60.81 | 61.35 | 60.67 | 61.19 | 1,601,494 | +0.69(+1.14%) |
Sep 13, 2023 | 61.26 | 61.29 | 59.96 | 60.51 | 2,381,493 | -0.62(-1.01%) |
Sep 12, 2023 | 60.52 | 61.24 | 60.11 | 61.13 | 1,435,643 | +0.54(+0.89%) |
Sep 11, 2023 | 60.78 | 60.90 | 60.10 | 60.58 | 1,402,460 | -0.07(-0.11%) |
Sep 08, 2023 | 61.82 | 61.91 | 60.44 | 60.65 | 1,452,600 | -0.92(-1.49%) |
Sep 07, 2023 | 60.99 | 62.26 | 60.72 | 61.57 | 1,430,780 | -0.01(-0.02%) |
Sep 06, 2023 | 61.76 | 61.88 | 61.17 | 61.58 | 2,005,026 | -0.18(-0.30%) |
Sep 05, 2023 | 62.65 | 62.85 | 61.53 | 61.76 | 1,842,622 | -0.19(-0.31%) |
Sep 01, 2023 | 62.98 | 63.07 | 61.92 | 61.96 | 1,201,401 | -0.80(-1.28%) |
Aug 31, 2023 | 63.30 | 63.41 | 62.68 | 62.76 | 1,733,224 | -0.65(-1.02%) |
Aug 30, 2023 | 63.26 | 63.78 | 63.00 | 63.41 | 1,177,690 | +0.34(+0.54%) |
Aug 29, 2023 | 62.46 | 63.10 | 62.10 | 63.07 | 1,007,790 | +0.56(+0.90%) |
Aug 28, 2023 | 62.56 | 63.20 | 62.44 | 62.51 | 695,946 | +0.24(+0.39%) |
Aug 25, 2023 | 62.19 | 62.73 | 62.16 | 62.27 | 1,014,028 | +0.21(+0.34%) |
Aug 24, 2023 | 62.12 | 63.36 | 62.04 | 62.05 | 1,231,777 | -0.07(-0.11%) |
Aug 23, 2023 | 61.47 | 62.19 | 61.22 | 62.12 | 1,230,635 | +0.92(+1.50%) |
Aug 22, 2023 | 61.33 | 61.53 | 60.93 | 61.20 | 935,201 | +0.20(+0.33%) |
Aug 21, 2023 | 61.72 | 61.74 | 60.56 | 61.00 | 1,290,382 | -0.81(-1.32%) |
Aug 18, 2023 | 61.29 | 61.94 | 61.15 | 61.81 | 1,015,071 | +0.09(+0.14%) |
Aug 17, 2023 | 61.81 | 62.56 | 61.62 | 61.73 | 932,927 | -0.09(-0.14%) |
Aug 16, 2023 | 61.99 | 62.15 | 61.47 | 61.81 | 986,126 | -0.15(-0.25%) |
Aug 15, 2023 | 62.27 | 62.49 | 61.74 | 61.97 | 1,021,037 | -0.79(-1.26%) |
Aug 14, 2023 | 64.37 | 64.37 | 62.57 | 62.76 | 1,476,877 | -1.54(-2.39%) |
Aug 11, 2023 | 63.23 | 64.31 | 63.19 | 64.30 | 1,422,439 | +0.83(+1.31%) |
Aug 10, 2023 | 63.63 | 64.57 | 63.29 | 63.47 | 900,091 | -0.05(-0.08%) |
Aug 09, 2023 | 63.27 | 63.74 | 62.95 | 63.52 | 1,267,984 | +0.04(+0.06%) |
Aug 08, 2023 | 63.58 | 63.71 | 62.92 | 63.48 | 1,227,960 | -0.54(-0.85%) |
Aug 07, 2023 | 63.55 | 64.18 | 63.18 | 64.02 | 2,195,800 | +0.71(+1.12%) |
Aug 04, 2023 | 63.46 | 64.41 | 63.11 | 63.31 | 1,456,519 | -0.04(-0.06%) |
Aug 03, 2023 | 63.61 | 63.86 | 61.94 | 63.35 | 2,191,616 | -0.37(-0.58%) |
Aug 02, 2023 | 63.35 | 64.13 | 63.19 | 63.72 | 1,677,864 | +0.08(+0.12%) |
Aug 01, 2023 | 63.71 | 64.06 | 63.25 | 63.64 | 1,952,906 | -0.19(-0.30%) |
Jul 31, 2023 | 62.86 | 64.24 | 62.64 | 63.84 | 5,316,830 | +1.09(+1.74%) |
Jul 28, 2023 | 64.23 | 64.34 | 62.40 | 62.74 | 2,888,551 | -0.83(-1.31%) |
Jul 27, 2023 | 65.65 | 65.65 | 63.43 | 63.57 | 2,415,461 | -1.65(-2.52%) |
Jul 26, 2023 | 65.09 | 65.69 | 64.79 | 65.22 | 1,623,733 | +0.15(+0.22%) |
Jul 25, 2023 | 66.29 | 66.49 | 64.88 | 65.08 | 2,001,328 | -1.37(-2.07%) |
Jul 24, 2023 | 66.91 | 67.23 | 66.23 | 66.45 | 1,615,277 | -0.41(-0.61%) |
Jul 21, 2023 | 66.59 | 66.95 | 66.20 | 66.86 | 1,475,271 | +0.47(+0.71%) |
Jul 20, 2023 | 66.09 | 66.41 | 65.25 | 66.38 | 1,593,953 | +0.49(+0.75%) |
Jul 19, 2023 | 65.60 | 65.94 | 65.21 | 65.89 | 1,722,251 | +0.68(+1.04%) |
Jul 18, 2023 | 65.50 | 65.80 | 64.76 | 65.21 | 1,954,060 | -0.47(-0.72%) |
Jul 17, 2023 | 66.09 | 66.56 | 65.53 | 65.68 | 1,987,729 | -0.64(-0.96%) |
Jul 14, 2023 | 65.74 | 66.38 | 65.45 | 66.32 | 1,248,685 | +0.47(+0.72%) |
Jul 13, 2023 | 65.18 | 65.88 | 65.08 | 65.85 | 1,481,449 | +0.58(+0.89%) |
Jul 12, 2023 | 66.09 | 66.43 | 65.24 | 65.27 | 1,695,533 | -0.09(-0.13%) |
Jul 11, 2023 | 65.02 | 65.41 | 64.56 | 65.36 | 1,092,022 | +0.63(+0.97%) |
Jul 10, 2023 | 64.05 | 64.73 | 63.82 | 64.73 | 1,081,591 | +0.31(+0.48%) |
Jul 07, 2023 | 64.55 | 64.68 | 64.15 | 64.42 | 1,343,095 | -0.48(-0.75%) |
Jul 06, 2023 | 63.71 | 65.09 | 62.68 | 64.90 | 2,183,008 | +0.48(+0.75%) |
Jul 05, 2023 | 64.10 | 65.11 | 63.53 | 64.42 | 1,534,928 | +0.05(+0.08%) |