Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 72.02 | 72.15 | 71.85 | 72.15 | 2,864 | -0.02(-0.03%) |
Jun 13, 2024 | 72.16 | 72.17 | 71.72 | 72.17 | 15,260 | +0.12(+0.17%) |
Jun 12, 2024 | 72.23 | 72.53 | 71.92 | 72.05 | 776,873 | +0.93(+1.31%) |
Jun 11, 2024 | 71.23 | 71.23 | 70.83 | 71.12 | 20,176 | -0.67(-0.94%) |
Jun 10, 2024 | 71.12 | 71.79 | 71.09 | 71.79 | 7,004 | +0.70(+0.98%) |
Jun 07, 2024 | 71.16 | 71.54 | 71.08 | 71.09 | 4,352 | -0.97(-1.34%) |
Jun 06, 2024 | 71.85 | 72.06 | 71.65 | 72.06 | 11,404 | +0.74(+1.03%) |
Jun 05, 2024 | 70.71 | 71.51 | 70.71 | 71.32 | 38,024 | +1.36(+1.94%) |
Jun 04, 2024 | 70.16 | 70.28 | 69.57 | 69.97 | 26,850 | -1.26(-1.76%) |
Jun 03, 2024 | 71.40 | 71.40 | 70.69 | 71.22 | 47,097 | +1.05(+1.49%) |
May 31, 2024 | 70.23 | 70.23 | 69.53 | 70.18 | 11,100 | -0.70(-0.98%) |
May 30, 2024 | 70.85 | 71.06 | 70.64 | 70.88 | 23,653 | -0.15(-0.21%) |
May 29, 2024 | 71.15 | 71.18 | 70.79 | 71.03 | 51,980 | -1.20(-1.66%) |
May 28, 2024 | 72.30 | 72.54 | 71.98 | 72.22 | 14,299 | +0.03(+0.04%) |
May 24, 2024 | 71.90 | 72.25 | 71.88 | 72.19 | 5,430 | +0.46(+0.64%) |
May 23, 2024 | 72.67 | 72.67 | 71.70 | 71.73 | 14,120 | -0.47(-0.65%) |
May 22, 2024 | 72.53 | 72.58 | 72.17 | 72.20 | 20,358 | +0.08(+0.11%) |
May 21, 2024 | 72.28 | 72.37 | 72.11 | 72.12 | 7,454 | -0.84(-1.15%) |
May 20, 2024 | 72.61 | 73.07 | 72.61 | 72.96 | 10,429 | -0.23(-0.31%) |
May 17, 2024 | 73.08 | 73.39 | 72.83 | 73.19 | 7,601 | +0.18(+0.25%) |
May 16, 2024 | 72.43 | 73.09 | 72.43 | 73.01 | 14,920 | +0.25(+0.34%) |
May 15, 2024 | 72.34 | 72.85 | 72.12 | 72.76 | 14,846 | +0.82(+1.14%) |
May 14, 2024 | 71.48 | 71.94 | 71.48 | 71.94 | 11,101 | +0.47(+0.66%) |
May 13, 2024 | 71.06 | 71.52 | 71.06 | 71.47 | 6,926 | +0.73(+1.03%) |
May 10, 2024 | 71.08 | 71.08 | 70.67 | 70.75 | 16,103 | +0.21(+0.30%) |
May 09, 2024 | 70.42 | 70.54 | 70.23 | 70.54 | 96,638 | +0.39(+0.55%) |
May 08, 2024 | 69.82 | 70.30 | 69.82 | 70.15 | 9,980 | -0.22(-0.31%) |
May 07, 2024 | 70.27 | 70.45 | 70.17 | 70.37 | 9,598 | -0.49(-0.69%) |
May 06, 2024 | 70.75 | 70.86 | 70.50 | 70.86 | 37,432 | +0.00(+0.00%) |
May 03, 2024 | 70.24 | 70.86 | 70.24 | 70.86 | 17,680 | +0.75(+1.07%) |
May 02, 2024 | 69.73 | 70.25 | 69.73 | 70.11 | 2,372 | +2.04(+3.00%) |
May 01, 2024 | 68.19 | 68.90 | 68.07 | 68.07 | 4,746 | -0.19(-0.28%) |
Apr 30, 2024 | 68.27 | 68.68 | 68.10 | 68.25 | 11,706 | -0.88(-1.27%) |
Apr 29, 2024 | 68.71 | 69.13 | 68.67 | 69.13 | 13,118 | +0.62(+0.90%) |
Apr 26, 2024 | 68.55 | 68.55 | 68.19 | 68.51 | 29,093 | +0.84(+1.24%) |
Apr 25, 2024 | 66.88 | 67.94 | 66.88 | 67.68 | 119,986 | +0.14(+0.21%) |
Apr 24, 2024 | 67.69 | 67.69 | 67.23 | 67.54 | 55,803 | +0.53(+0.79%) |
Apr 23, 2024 | 66.61 | 67.34 | 66.61 | 67.01 | 30,657 | +0.40(+0.60%) |
Apr 22, 2024 | 65.97 | 66.61 | 65.97 | 66.61 | 6,101 | +1.05(+1.60%) |
Apr 19, 2024 | 65.88 | 66.00 | 65.44 | 65.56 | 10,820 | -0.47(-0.71%) |
Apr 18, 2024 | 66.10 | 66.45 | 65.95 | 66.03 | 21,130 | +0.36(+0.55%) |
Apr 17, 2024 | 66.18 | 66.19 | 65.67 | 65.67 | 18,254 | -0.10(-0.15%) |
Apr 16, 2024 | 65.88 | 66.27 | 65.71 | 65.77 | 29,256 | -0.84(-1.26%) |
Apr 15, 2024 | 67.50 | 67.50 | 66.59 | 66.61 | 27,352 | -0.50(-0.74%) |
Apr 12, 2024 | 67.64 | 67.64 | 66.94 | 67.11 | 11,768 | -1.81(-2.62%) |
Apr 11, 2024 | 68.80 | 68.91 | 68.35 | 68.91 | 12,460 | +0.71(+1.04%) |
Apr 10, 2024 | 68.50 | 68.50 | 67.80 | 68.20 | 15,770 | -1.08(-1.55%) |
Apr 09, 2024 | 69.18 | 69.28 | 68.77 | 69.28 | 52,516 | +0.79(+1.15%) |
Apr 08, 2024 | 68.74 | 69.06 | 68.49 | 68.49 | 268,020 | +0.26(+0.38%) |
Apr 05, 2024 | 68.00 | 68.39 | 67.97 | 68.23 | 61,807 | +0.10(+0.15%) |
Apr 04, 2024 | 69.13 | 69.13 | 67.94 | 68.14 | 58,699 | -0.34(-0.49%) |
Apr 03, 2024 | 68.09 | 68.68 | 68.09 | 68.47 | 12,801 | -0.21(-0.30%) |
Apr 02, 2024 | 68.73 | 68.78 | 68.48 | 68.68 | 28,913 | +0.49(+0.72%) |
Apr 01, 2024 | 68.22 | 68.83 | 68.02 | 68.19 | 108,379 | +0.32(+0.47%) |
Mar 28, 2024 | 68.14 | 68.20 | 67.88 | 67.88 | 14,550 | +0.05(+0.07%) |
Mar 27, 2024 | 67.74 | 67.91 | 67.52 | 67.83 | 60,236 | +0.09(+0.13%) |
Mar 26, 2024 | 68.16 | 68.16 | 67.74 | 67.74 | 5,706 | -0.03(-0.04%) |
Mar 25, 2024 | 67.58 | 67.98 | 67.58 | 67.77 | 36,621 | +0.23(+0.34%) |
Mar 22, 2024 | 67.80 | 67.87 | 67.37 | 67.54 | 14,492 | -0.54(-0.79%) |
Mar 21, 2024 | 68.52 | 68.62 | 68.00 | 68.08 | 26,322 | -0.03(-0.04%) |
Mar 20, 2024 | 67.25 | 68.11 | 67.25 | 68.11 | 74,617 | +0.92(+1.36%) |
Mar 19, 2024 | 67.08 | 67.41 | 66.86 | 67.19 | 171,991 | -0.42(-0.62%) |
Mar 18, 2024 | 67.77 | 68.08 | 67.53 | 67.61 | 25,834 | +0.34(+0.50%) |
Mar 15, 2024 | 67.47 | 67.60 | 67.27 | 67.27 | 27,273 | -0.66(-0.97%) |
Mar 14, 2024 | 68.24 | 68.24 | 67.63 | 67.93 | 31,395 | -0.42(-0.61%) |
Mar 13, 2024 | 68.47 | 68.50 | 68.14 | 68.34 | 76,269 | -0.33(-0.48%) |
Mar 12, 2024 | 68.24 | 68.76 | 68.20 | 68.67 | 26,835 | +0.84(+1.23%) |
Mar 11, 2024 | 67.68 | 67.96 | 67.60 | 67.84 | 19,429 | +0.41(+0.61%) |
Mar 08, 2024 | 68.05 | 68.05 | 67.43 | 67.43 | 13,180 | -0.05(-0.07%) |
Mar 07, 2024 | 66.99 | 67.64 | 66.99 | 67.48 | 64,614 | +0.55(+0.82%) |
Mar 06, 2024 | 66.92 | 67.12 | 66.89 | 66.93 | 8,152 | +1.06(+1.60%) |
Mar 05, 2024 | 66.10 | 66.33 | 65.80 | 65.87 | 19,363 | -0.64(-0.96%) |
Mar 04, 2024 | 66.76 | 66.90 | 66.51 | 66.51 | 19,149 | -0.07(-0.10%) |
Mar 01, 2024 | 66.25 | 66.67 | 66.13 | 66.58 | 5,553 | +0.97(+1.47%) |
Feb 29, 2024 | 65.92 | 66.07 | 65.61 | 65.61 | 33,683 | +0.16(+0.24%) |
Feb 28, 2024 | 65.66 | 65.68 | 65.41 | 65.45 | 12,707 | -0.86(-1.29%) |
Feb 27, 2024 | 66.47 | 66.54 | 66.31 | 66.31 | 107,842 | -0.16(-0.24%) |
Feb 26, 2024 | 66.33 | 66.47 | 66.28 | 66.47 | 5,271 | -0.15(-0.22%) |
Feb 23, 2024 | 66.59 | 66.86 | 66.42 | 66.62 | 110,953 | +0.07(+0.10%) |
Feb 22, 2024 | 66.34 | 66.61 | 66.24 | 66.55 | 14,128 | +0.86(+1.30%) |
Feb 21, 2024 | 65.75 | 65.84 | 65.44 | 65.69 | 41,285 | +0.28(+0.43%) |
Feb 20, 2024 | 65.69 | 65.84 | 65.25 | 65.41 | 17,150 | +0.04(+0.06%) |
Feb 16, 2024 | 65.38 | 65.86 | 65.37 | 65.37 | 11,152 | +0.21(+0.32%) |
Feb 15, 2024 | 64.93 | 65.20 | 64.92 | 65.17 | 23,173 | +0.19(+0.29%) |
Feb 14, 2024 | 64.63 | 65.16 | 64.63 | 64.98 | 25,752 | +1.07(+1.67%) |
Feb 13, 2024 | 64.26 | 64.67 | 63.84 | 63.91 | 21,568 | -1.36(-2.08%) |
Feb 12, 2024 | 65.08 | 65.52 | 65.08 | 65.27 | 5,277 | +0.52(+0.80%) |
Feb 09, 2024 | 64.45 | 64.92 | 64.10 | 64.75 | 21,227 | +0.34(+0.53%) |
Feb 08, 2024 | 64.42 | 64.61 | 64.19 | 64.41 | 14,511 | -0.32(-0.49%) |
Feb 07, 2024 | 64.71 | 64.89 | 64.43 | 64.73 | 123,523 | +0.06(+0.09%) |
Feb 06, 2024 | 64.25 | 64.78 | 64.07 | 64.67 | 24,551 | +1.61(+2.56%) |
Feb 05, 2024 | 62.97 | 63.24 | 62.74 | 63.05 | 57,337 | +0.11(+0.17%) |
Feb 02, 2024 | 62.76 | 62.96 | 62.60 | 62.94 | 45,066 | -0.04(-0.06%) |
Feb 01, 2024 | 62.88 | 63.07 | 62.68 | 62.98 | 10,143 | +0.58(+0.93%) |
Jan 31, 2024 | 62.60 | 62.96 | 62.55 | 62.40 | 42,135 | -0.46(-0.73%) |
Jan 30, 2024 | 62.83 | 62.86 | 62.53 | 62.86 | 59,615 | -0.63(-0.99%) |
Jan 29, 2024 | 63.56 | 63.62 | 63.04 | 63.49 | 49,541 | +0.18(+0.28%) |
Jan 26, 2024 | 63.37 | 63.47 | 63.30 | 63.31 | 3,877 | -0.24(-0.38%) |
Jan 25, 2024 | 63.66 | 63.86 | 63.18 | 63.55 | 31,113 | +0.16(+0.25%) |
Jan 24, 2024 | 63.68 | 63.99 | 63.27 | 63.39 | 49,263 | +0.73(+1.16%) |
Jan 23, 2024 | 62.28 | 62.77 | 62.28 | 62.66 | 104,499 | +0.64(+1.03%) |
Jan 22, 2024 | 61.76 | 62.17 | 61.72 | 62.03 | 26,781 | -0.64(-1.03%) |
Jan 19, 2024 | 62.37 | 62.71 | 61.93 | 62.67 | 15,393 | +0.76(+1.23%) |
Jan 18, 2024 | 61.81 | 62.11 | 61.68 | 61.91 | 32,992 | +0.53(+0.86%) |
Jan 17, 2024 | 60.81 | 61.38 | 60.81 | 61.38 | 60,754 | -0.85(-1.36%) |
Jan 16, 2024 | 62.81 | 62.94 | 62.04 | 62.23 | 185,308 | -1.65(-2.59%) |
Jan 12, 2024 | 63.85 | 64.38 | 63.82 | 63.88 | 104,943 | +0.33(+0.52%) |
Jan 11, 2024 | 63.58 | 63.79 | 63.23 | 63.55 | 28,556 | +0.33(+0.52%) |
Jan 10, 2024 | 63.32 | 63.52 | 63.08 | 63.22 | 26,501 | -0.10(-0.16%) |
Jan 09, 2024 | 63.35 | 63.63 | 62.91 | 63.32 | 76,888 | -0.93(-1.44%) |
Jan 08, 2024 | 63.51 | 64.36 | 63.51 | 64.25 | 68,289 | -0.36(-0.56%) |
Jan 05, 2024 | 64.54 | 64.92 | 64.29 | 64.61 | 57,377 | +0.27(+0.42%) |
Jan 04, 2024 | 64.53 | 64.79 | 64.33 | 64.34 | 16,095 | -0.43(-0.66%) |
Jan 03, 2024 | 64.30 | 64.77 | 64.28 | 64.77 | 11,927 | +0.06(+0.09%) |
Jan 02, 2024 | 65.08 | 65.08 | 64.68 | 64.71 | 63,194 | -1.18(-1.78%) |
Dec 29, 2023 | 65.95 | 66.26 | 65.73 | 65.88 | 9,215 | -0.24(-0.36%) |
Dec 28, 2023 | 65.82 | 66.30 | 65.81 | 66.12 | 254,056 | +0.74(+1.13%) |
Dec 27, 2023 | 64.96 | 65.38 | 64.77 | 65.38 | 25,052 | +0.43(+0.66%) |
Dec 26, 2023 | 65.22 | 65.22 | 64.49 | 64.96 | 10,586 | +0.48(+0.74%) |
Dec 22, 2023 | 64.18 | 64.65 | 64.09 | 64.48 | 29,494 | -0.16(-0.25%) |
Dec 21, 2023 | 63.59 | 65.05 | 63.59 | 64.64 | 437,740 | +1.31(+2.06%) |
Dec 20, 2023 | 64.16 | 64.18 | 63.03 | 63.33 | 150,940 | -0.92(-1.42%) |
Dec 19, 2023 | 64.26 | 64.65 | 64.18 | 64.25 | 373,271 | +0.46(+0.72%) |
Dec 18, 2023 | 64.04 | 64.20 | 63.68 | 63.79 | 15,938 | -0.52(-0.81%) |
Dec 15, 2023 | 63.67 | 64.59 | 63.50 | 64.31 | 33,021 | -0.08(-0.12%) |
Dec 14, 2023 | 64.07 | 64.59 | 64.07 | 64.38 | 36,789 | +0.66(+1.03%) |
Dec 13, 2023 | 62.94 | 63.90 | 62.47 | 63.73 | 19,722 | +0.28(+0.45%) |
Dec 12, 2023 | 63.14 | 63.55 | 62.77 | 63.44 | 12,559 | +0.25(+0.40%) |
Dec 11, 2023 | 62.70 | 63.34 | 62.70 | 63.19 | 6,254 | +0.27(+0.44%) |
Dec 08, 2023 | 62.68 | 63.12 | 62.39 | 62.92 | 209,786 | +0.20(+0.31%) |
Dec 07, 2023 | 62.81 | 62.93 | 62.45 | 62.72 | 33,573 | +0.13(+0.20%) |
Dec 06, 2023 | 63.30 | 63.30 | 62.52 | 62.59 | 12,749 | -0.26(-0.42%) |
Dec 05, 2023 | 62.71 | 62.88 | 62.39 | 62.86 | 40,532 | -0.17(-0.26%) |
Dec 04, 2023 | 63.45 | 63.79 | 62.84 | 63.02 | 62,976 | -1.00(-1.56%) |
Dec 01, 2023 | 63.33 | 64.02 | 63.12 | 64.02 | 17,242 | +0.37(+0.58%) |
Nov 30, 2023 | 63.86 | 63.93 | 63.35 | 63.65 | 37,465 | -0.25(-0.40%) |
Nov 29, 2023 | 63.70 | 63.90 | 63.48 | 63.90 | 10,910 | -0.01(-0.02%) |
Nov 28, 2023 | 63.86 | 64.17 | 63.73 | 63.91 | 39,119 | +0.37(+0.59%) |
Nov 27, 2023 | 63.37 | 63.54 | 63.24 | 63.54 | 72,053 | -0.07(-0.11%) |
Nov 24, 2023 | 63.56 | 63.73 | 62.81 | 63.61 | 5,609 | -0.14(-0.22%) |
Nov 22, 2023 | 63.80 | 64.02 | 63.63 | 63.75 | 25,422 | -0.06(-0.09%) |
Nov 21, 2023 | 64.42 | 64.50 | 63.66 | 63.81 | 142,833 | -0.52(-0.81%) |
Nov 20, 2023 | 63.85 | 64.48 | 63.72 | 64.33 | 135,885 | +0.98(+1.54%) |
Nov 17, 2023 | 64.24 | 64.24 | 63.30 | 63.35 | 8,266 | -0.03(-0.05%) |
Nov 16, 2023 | 63.29 | 63.62 | 63.11 | 63.38 | 6,488 | -0.98(-1.52%) |
Nov 15, 2023 | 63.69 | 64.54 | 63.69 | 64.35 | 120,740 | +0.83(+1.31%) |
Nov 14, 2023 | 62.80 | 63.82 | 62.80 | 63.52 | 35,338 | +1.49(+2.40%) |
Nov 13, 2023 | 61.66 | 62.36 | 61.65 | 62.03 | 11,457 | +0.02(+0.03%) |
Nov 10, 2023 | 61.42 | 62.13 | 61.42 | 62.02 | 26,660 | +0.21(+0.33%) |
Nov 09, 2023 | 62.24 | 62.30 | 61.56 | 61.81 | 13,010 | -0.33(-0.54%) |
Nov 08, 2023 | 62.21 | 62.53 | 62.04 | 62.14 | 23,621 | -0.42(-0.67%) |
Nov 07, 2023 | 62.19 | 62.75 | 62.04 | 62.56 | 11,117 | -0.17(-0.27%) |
Nov 06, 2023 | 63.16 | 63.16 | 62.59 | 62.73 | 45,481 | +0.40(+0.64%) |
Nov 03, 2023 | 61.58 | 62.39 | 61.58 | 62.33 | 19,782 | +1.51(+2.48%) |
Nov 02, 2023 | 60.73 | 61.05 | 60.64 | 60.82 | 28,249 | +1.01(+1.69%) |
Nov 01, 2023 | 59.47 | 60.08 | 59.38 | 59.81 | 57,268 | +0.31(+0.53%) |
Oct 31, 2023 | 59.73 | 59.73 | 59.12 | 59.50 | 20,196 | -0.82(-1.36%) |
Oct 30, 2023 | 60.41 | 60.41 | 59.78 | 60.32 | 29,360 | +0.86(+1.44%) |
Oct 27, 2023 | 60.10 | 60.10 | 59.08 | 59.47 | 43,306 | -0.06(-0.11%) |
Oct 26, 2023 | 59.46 | 59.61 | 59.12 | 59.53 | 65,309 | -0.28(-0.47%) |
Oct 25, 2023 | 59.90 | 60.22 | 59.49 | 59.81 | 60,170 | -0.92(-1.51%) |
Oct 24, 2023 | 60.15 | 60.90 | 60.15 | 60.73 | 36,856 | +0.78(+1.31%) |
Oct 23, 2023 | 59.68 | 60.22 | 59.44 | 59.95 | 25,090 | +0.00(+0.01%) |
Oct 20, 2023 | 60.20 | 60.44 | 59.78 | 59.95 | 57,672 | -0.82(-1.35%) |
Oct 19, 2023 | 60.96 | 61.17 | 60.48 | 60.76 | 50,906 | -0.23(-0.37%) |
Oct 18, 2023 | 61.16 | 61.52 | 60.70 | 60.99 | 55,845 | -0.82(-1.33%) |
Oct 17, 2023 | 61.67 | 62.14 | 61.67 | 61.81 | 20,161 | -0.31(-0.50%) |
Oct 16, 2023 | 61.89 | 62.34 | 61.71 | 62.12 | 18,936 | +0.20(+0.32%) |
Oct 13, 2023 | 61.89 | 62.25 | 61.79 | 61.93 | 10,326 | -0.05(-0.08%) |
Oct 12, 2023 | 62.86 | 63.03 | 61.98 | 61.98 | 34,311 | -0.70(-1.12%) |
Oct 11, 2023 | 62.67 | 62.97 | 62.30 | 62.68 | 78,451 | +0.39(+0.63%) |
Oct 10, 2023 | 61.70 | 62.43 | 61.70 | 62.29 | 19,615 | +0.60(+0.97%) |
Oct 09, 2023 | 61.32 | 61.69 | 60.99 | 61.69 | 7,805 | -0.16(-0.25%) |
Oct 06, 2023 | 61.17 | 62.01 | 61.11 | 61.85 | 16,767 | +0.96(+1.58%) |
Oct 05, 2023 | 60.59 | 61.04 | 60.39 | 60.89 | 26,315 | +0.39(+0.65%) |
Oct 04, 2023 | 60.49 | 60.87 | 60.23 | 60.50 | 67,135 | -0.23(-0.37%) |
Oct 03, 2023 | 60.99 | 61.10 | 60.66 | 60.72 | 24,621 | -0.86(-1.40%) |
Oct 02, 2023 | 61.61 | 61.74 | 61.30 | 61.58 | 9,083 | -0.05(-0.08%) |
Sep 29, 2023 | 62.33 | 62.34 | 61.57 | 61.63 | 40,622 | +0.05(+0.08%) |
Sep 28, 2023 | 61.33 | 61.67 | 61.19 | 61.58 | 108,469 | +0.05(+0.08%) |
Sep 27, 2023 | 61.84 | 61.84 | 61.20 | 61.54 | 100,307 | +0.21(+0.34%) |
Sep 26, 2023 | 61.68 | 61.84 | 61.21 | 61.33 | 33,430 | -1.04(-1.66%) |
Sep 25, 2023 | 62.08 | 62.37 | 62.21 | 62.37 | 23,355 | -0.21(-0.33%) |
Sep 22, 2023 | 62.76 | 62.79 | 62.31 | 62.57 | 100,920 | +0.83(+1.35%) |
Sep 21, 2023 | 61.73 | 61.97 | 61.57 | 61.74 | 7,919 | -0.81(-1.30%) |
Sep 20, 2023 | 63.40 | 63.50 | 62.48 | 62.55 | 17,383 | -0.57(-0.90%) |
Sep 19, 2023 | 63.29 | 63.40 | 62.85 | 63.12 | 428,463 | -0.60(-0.94%) |
Sep 18, 2023 | 63.48 | 63.82 | 63.44 | 63.72 | 34,911 | +0.10(+0.15%) |
Sep 15, 2023 | 63.77 | 63.98 | 63.27 | 63.62 | 456,514 | -0.23(-0.35%) |
Sep 14, 2023 | 63.70 | 64.15 | 63.70 | 63.85 | 33,872 | +0.44(+0.69%) |
Sep 13, 2023 | 63.22 | 63.78 | 63.15 | 63.41 | 575,015 | -0.17(-0.26%) |
Sep 12, 2023 | 63.48 | 63.91 | 63.48 | 63.57 | 344,744 | -0.46(-0.72%) |
Sep 11, 2023 | 63.83 | 64.05 | 63.64 | 64.03 | 13,450 | +0.97(+1.54%) |
Sep 08, 2023 | 63.41 | 63.41 | 63.03 | 63.06 | 4,213 | -0.39(-0.62%) |
Sep 07, 2023 | 63.44 | 63.46 | 63.02 | 63.45 | 9,258 | -0.58(-0.90%) |
Sep 06, 2023 | 64.19 | 64.37 | 63.71 | 64.03 | 50,752 | -0.41(-0.64%) |
Sep 05, 2023 | 64.35 | 64.65 | 64.08 | 64.44 | 15,447 | -0.12(-0.18%) |
Sep 01, 2023 | 63.90 | 64.92 | 63.90 | 64.56 | 21,097 | +0.66(+1.03%) |
Aug 31, 2023 | 63.94 | 64.06 | 63.49 | 63.90 | 19,478 | -0.40(-0.62%) |
Aug 30, 2023 | 64.10 | 64.61 | 64.07 | 64.31 | 30,040 | -0.35(-0.54%) |
Aug 29, 2023 | 63.91 | 64.86 | 63.91 | 64.66 | 55,387 | +1.01(+1.58%) |
Aug 28, 2023 | 63.56 | 64.02 | 63.56 | 63.65 | 24,648 | +0.59(+0.93%) |
Aug 25, 2023 | 63.11 | 63.38 | 62.58 | 63.06 | 19,014 | -0.24(-0.39%) |
Aug 24, 2023 | 63.63 | 63.74 | 63.12 | 63.31 | 31,040 | +0.00(+0.00%) |
Aug 23, 2023 | 62.73 | 63.49 | 62.73 | 63.31 | 47,183 | +0.98(+1.57%) |
Aug 22, 2023 | 62.92 | 62.92 | 62.21 | 62.33 | 35,299 | -0.40(-0.63%) |
Aug 21, 2023 | 62.41 | 62.82 | 62.23 | 62.72 | 57,190 | +0.23(+0.37%) |
Aug 18, 2023 | 62.20 | 62.69 | 62.03 | 62.49 | 51,047 | -0.35(-0.55%) |
Aug 17, 2023 | 63.60 | 63.60 | 62.65 | 62.84 | 88,619 | +0.16(+0.26%) |
Aug 16, 2023 | 63.02 | 63.30 | 62.68 | 62.68 | 119,700 | -0.80(-1.26%) |
Aug 15, 2023 | 63.75 | 63.75 | 63.33 | 63.48 | 22,595 | -0.55(-0.86%) |
Aug 14, 2023 | 63.75 | 64.28 | 63.64 | 64.03 | 56,236 | -0.37(-0.58%) |
Aug 11, 2023 | 64.61 | 64.73 | 64.00 | 64.40 | 126,262 | -1.30(-1.98%) |
Aug 10, 2023 | 65.91 | 66.41 | 65.39 | 65.71 | 45,256 | +0.27(+0.42%) |
Aug 09, 2023 | 65.73 | 65.88 | 65.17 | 65.43 | 20,072 | +0.12(+0.18%) |
Aug 08, 2023 | 65.14 | 65.32 | 64.59 | 65.31 | 12,507 | -0.68(-1.02%) |
Aug 07, 2023 | 66.41 | 66.41 | 65.81 | 65.99 | 50,578 | -0.23(-0.34%) |
Aug 04, 2023 | 66.55 | 67.03 | 66.20 | 66.21 | 10,490 | -0.43(-0.65%) |
Aug 03, 2023 | 66.15 | 66.84 | 66.03 | 66.64 | 31,460 | +0.76(+1.16%) |
Aug 02, 2023 | 66.50 | 66.50 | 65.87 | 65.88 | 18,198 | -1.76(-2.60%) |
Aug 01, 2023 | 68.07 | 68.08 | 67.47 | 67.64 | 22,352 | -1.10(-1.59%) |
Jul 31, 2023 | 68.07 | 68.74 | 68.07 | 68.74 | 14,157 | +0.47(+0.69%) |
Jul 28, 2023 | 67.84 | 68.70 | 67.84 | 68.27 | 31,833 | +1.73(+2.60%) |
Jul 27, 2023 | 67.55 | 67.70 | 66.54 | 66.54 | 50,311 | -1.07(-1.58%) |
Jul 26, 2023 | 66.84 | 67.68 | 66.84 | 67.60 | 50,105 | +0.55(+0.82%) |
Jul 25, 2023 | 67.53 | 67.53 | 66.96 | 67.06 | 122,236 | +0.44(+0.66%) |
Jul 24, 2023 | 65.69 | 66.67 | 65.69 | 66.62 | 12,613 | +1.10(+1.67%) |
Jul 21, 2023 | 65.82 | 66.44 | 65.52 | 65.52 | 11,752 | -0.16(-0.24%) |
Jul 20, 2023 | 65.90 | 66.02 | 65.61 | 65.68 | 48,361 | -0.75(-1.13%) |
Jul 19, 2023 | 66.73 | 66.96 | 66.25 | 66.43 | 61,796 | -0.01(-0.01%) |
Jul 18, 2023 | 66.42 | 66.80 | 66.20 | 66.44 | 59,467 | -0.58(-0.86%) |
Jul 17, 2023 | 66.75 | 67.08 | 66.43 | 67.02 | 71,781 | -0.06(-0.09%) |
Jul 14, 2023 | 67.06 | 67.35 | 66.86 | 67.08 | 18,193 | -0.37(-0.55%) |
Jul 13, 2023 | 66.69 | 67.54 | 66.69 | 67.45 | 37,377 | +1.04(+1.56%) |
Jul 12, 2023 | 65.81 | 66.44 | 65.81 | 66.41 | 8,675 | +1.29(+1.98%) |
Jul 11, 2023 | 64.99 | 65.30 | 64.68 | 65.12 | 83,924 | +0.87(+1.35%) |
Jul 10, 2023 | 63.78 | 64.35 | 63.78 | 64.25 | 10,656 | +0.04(+0.07%) |
Jul 07, 2023 | 64.06 | 64.64 | 63.84 | 64.21 | 14,772 | +0.55(+0.86%) |
Jul 06, 2023 | 64.00 | 64.00 | 63.32 | 63.66 | 290,641 | -1.09(-1.68%) |
Jul 05, 2023 | 65.03 | 65.12 | 64.62 | 64.75 | 180,620 | -0.51(-0.78%) |