Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.14 | 76.93 | 75.02 | 76.80 | 2,307,305 | +1.48(+1.96%) |
May 30, 2024 | 74.09 | 75.38 | 74.06 | 75.32 | 606,618 | +1.21(+1.63%) |
May 29, 2024 | 73.63 | 74.30 | 73.21 | 74.11 | 789,794 | +0.15(+0.21%) |
May 28, 2024 | 74.59 | 74.96 | 73.90 | 73.96 | 708,096 | -0.73(-0.98%) |
May 24, 2024 | 74.16 | 74.72 | 74.16 | 74.69 | 550,107 | +0.59(+0.80%) |
May 23, 2024 | 75.72 | 75.72 | 73.97 | 74.10 | 652,554 | -1.73(-2.28%) |
May 22, 2024 | 75.95 | 76.11 | 75.60 | 75.83 | 481,832 | -0.32(-0.42%) |
May 21, 2024 | 76.25 | 76.56 | 75.97 | 76.15 | 709,523 | +0.08(+0.11%) |
May 20, 2024 | 77.82 | 77.82 | 76.03 | 76.07 | 723,868 | -1.61(-2.07%) |
May 17, 2024 | 77.54 | 77.73 | 77.26 | 77.67 | 855,876 | +0.54(+0.70%) |
May 16, 2024 | 77.32 | 77.42 | 76.82 | 77.13 | 690,383 | +0.58(+0.76%) |
May 15, 2024 | 77.18 | 77.41 | 76.39 | 76.56 | 654,420 | -0.72(-0.93%) |
May 14, 2024 | 77.34 | 77.53 | 76.69 | 77.27 | 711,819 | +0.00(+0.00%) |
May 13, 2024 | 77.84 | 78.03 | 77.21 | 77.27 | 527,588 | -0.64(-0.82%) |
May 10, 2024 | 77.72 | 78.10 | 77.46 | 77.91 | 876,309 | +0.28(+0.36%) |
May 09, 2024 | 77.06 | 77.67 | 76.89 | 77.63 | 705,634 | +0.39(+0.50%) |
May 08, 2024 | 77.84 | 78.07 | 77.16 | 77.24 | 683,850 | -0.50(-0.64%) |
May 07, 2024 | 77.89 | 78.03 | 77.63 | 77.74 | 621,315 | +0.07(+0.09%) |
May 06, 2024 | 77.47 | 78.16 | 76.52 | 77.67 | 808,318 | +1.34(+1.75%) |
May 03, 2024 | 76.32 | 76.48 | 75.38 | 76.34 | 589,218 | -0.13(-0.17%) |
May 02, 2024 | 76.61 | 76.73 | 76.05 | 76.47 | 566,850 | +0.25(+0.33%) |
May 01, 2024 | 75.17 | 76.74 | 75.17 | 76.22 | 1,028,101 | +1.13(+1.50%) |
Apr 30, 2024 | 75.62 | 75.62 | 75.04 | 75.09 | 610,451 | -0.67(-0.88%) |
Apr 29, 2024 | 75.40 | 75.85 | 75.35 | 75.76 | 600,040 | +0.36(+0.48%) |
Apr 26, 2024 | 75.95 | 75.96 | 75.36 | 75.40 | 569,427 | -0.95(-1.24%) |
Apr 25, 2024 | 76.78 | 77.00 | 76.07 | 76.35 | 612,773 | -0.40(-0.52%) |
Apr 24, 2024 | 76.14 | 76.78 | 75.86 | 76.75 | 516,200 | +0.09(+0.12%) |
Apr 23, 2024 | 76.58 | 76.80 | 76.22 | 76.66 | 599,091 | +0.24(+0.31%) |
Apr 22, 2024 | 75.70 | 76.85 | 75.49 | 76.42 | 822,367 | +0.84(+1.11%) |
Apr 19, 2024 | 74.19 | 75.63 | 74.05 | 75.58 | 752,244 | +1.80(+2.44%) |
Apr 18, 2024 | 73.38 | 74.20 | 73.38 | 73.78 | 649,568 | +0.70(+0.96%) |
Apr 17, 2024 | 72.96 | 73.61 | 72.85 | 73.08 | 803,923 | -0.18(-0.25%) |
Apr 16, 2024 | 73.60 | 73.69 | 73.11 | 73.26 | 640,663 | -0.12(-0.16%) |
Apr 15, 2024 | 74.75 | 74.89 | 73.24 | 73.38 | 725,261 | -0.46(-0.62%) |
Apr 12, 2024 | 73.68 | 74.41 | 73.44 | 73.84 | 802,644 | +0.09(+0.12%) |
Apr 11, 2024 | 74.51 | 74.53 | 73.58 | 73.75 | 775,155 | -1.01(-1.35%) |
Apr 10, 2024 | 74.71 | 75.20 | 74.60 | 74.76 | 653,000 | -0.37(-0.49%) |
Apr 09, 2024 | 76.22 | 76.46 | 74.68 | 75.13 | 698,946 | -0.87(-1.14%) |
Apr 08, 2024 | 76.67 | 76.74 | 75.95 | 76.00 | 642,637 | -0.60(-0.78%) |
Apr 05, 2024 | 76.54 | 76.77 | 76.22 | 76.60 | 494,249 | +0.30(+0.39%) |
Apr 04, 2024 | 77.57 | 77.74 | 75.99 | 76.30 | 610,168 | -0.85(-1.10%) |
Apr 03, 2024 | 76.86 | 77.52 | 76.60 | 77.14 | 643,367 | +0.14(+0.18%) |
Apr 02, 2024 | 77.46 | 77.97 | 76.89 | 77.00 | 593,241 | -0.41(-0.53%) |
Apr 01, 2024 | 78.09 | 78.12 | 77.26 | 77.41 | 680,987 | -0.81(-1.03%) |
Mar 28, 2024 | 78.08 | 78.48 | 78.47 | 78.22 | 748,567 | +0.19(+0.24%) |
Mar 27, 2024 | 77.17 | 78.03 | 77.01 | 78.03 | 589,371 | +1.21(+1.57%) |
Mar 26, 2024 | 76.94 | 77.18 | 76.79 | 76.83 | 575,876 | -0.10(-0.13%) |
Mar 25, 2024 | 76.73 | 77.29 | 76.55 | 76.92 | 621,684 | +0.54(+0.71%) |
Mar 22, 2024 | 77.61 | 77.61 | 76.37 | 76.39 | 569,053 | -0.96(-1.24%) |
Mar 21, 2024 | 77.69 | 77.82 | 77.13 | 77.34 | 593,960 | -0.35(-0.45%) |
Mar 20, 2024 | 77.09 | 77.77 | 76.95 | 77.69 | 596,441 | +0.35(+0.45%) |
Mar 19, 2024 | 77.22 | 77.67 | 77.13 | 77.34 | 694,231 | +0.44(+0.57%) |
Mar 18, 2024 | 76.91 | 77.49 | 76.60 | 76.91 | 942,886 | +0.00(+0.00%) |
Mar 15, 2024 | 75.38 | 76.92 | 75.35 | 76.91 | 1,903,185 | +0.96(+1.26%) |
Mar 14, 2024 | 75.85 | 76.12 | 75.42 | 75.95 | 742,413 | -0.14(-0.18%) |
Mar 13, 2024 | 76.19 | 76.34 | 75.75 | 76.09 | 783,882 | -0.06(-0.08%) |
Mar 12, 2024 | 75.95 | 76.17 | 75.65 | 76.15 | 619,373 | +0.21(+0.28%) |
Mar 11, 2024 | 74.72 | 75.94 | 74.62 | 75.94 | 790,053 | +1.16(+1.55%) |
Mar 08, 2024 | 74.98 | 75.17 | 74.67 | 74.78 | 659,741 | -0.26(-0.35%) |
Mar 07, 2024 | 75.37 | 75.61 | 74.84 | 75.04 | 585,149 | -0.37(-0.49%) |
Mar 06, 2024 | 74.74 | 75.48 | 74.37 | 75.41 | 747,113 | +0.89(+1.19%) |
Mar 05, 2024 | 74.17 | 74.78 | 74.17 | 74.52 | 666,538 | +0.23(+0.31%) |
Mar 04, 2024 | 74.37 | 74.92 | 74.08 | 74.29 | 599,546 | -0.08(-0.11%) |
Mar 01, 2024 | 75.01 | 75.12 | 74.21 | 74.37 | 645,382 | -0.70(-0.93%) |
Feb 29, 2024 | 75.10 | 75.20 | 74.53 | 75.07 | 946,676 | +0.07(+0.09%) |
Feb 28, 2024 | 74.93 | 75.43 | 74.77 | 75.00 | 686,893 | +0.07(+0.09%) |
Feb 27, 2024 | 74.35 | 74.96 | 73.92 | 74.93 | 938,026 | +0.45(+0.60%) |
Feb 26, 2024 | 75.06 | 75.27 | 74.45 | 74.48 | 723,172 | -0.65(-0.86%) |
Feb 23, 2024 | 74.90 | 75.35 | 74.81 | 75.13 | 484,315 | +0.28(+0.37%) |
Feb 22, 2024 | 74.44 | 74.93 | 74.09 | 74.85 | 746,732 | +0.59(+0.79%) |
Feb 21, 2024 | 74.10 | 74.39 | 73.77 | 74.26 | 926,274 | +0.45(+0.61%) |
Feb 20, 2024 | 73.94 | 74.49 | 73.62 | 73.81 | 891,629 | -0.41(-0.55%) |
Feb 16, 2024 | 75.09 | 75.17 | 74.14 | 74.21 | 933,306 | -0.88(-1.17%) |
Feb 15, 2024 | 73.42 | 75.25 | 73.33 | 75.09 | 1,208,506 | +1.70(+2.31%) |
Feb 14, 2024 | 73.17 | 73.44 | 72.88 | 73.40 | 998,111 | +0.50(+0.68%) |
Feb 13, 2024 | 73.27 | 73.73 | 72.38 | 72.90 | 1,300,699 | -0.08(-0.11%) |
Feb 12, 2024 | 72.87 | 73.41 | 72.54 | 72.98 | 835,741 | +0.35(+0.48%) |
Feb 09, 2024 | 71.66 | 72.64 | 71.54 | 72.63 | 672,555 | +0.73(+1.01%) |
Feb 08, 2024 | 72.35 | 72.40 | 71.40 | 71.90 | 1,074,336 | -0.64(-0.88%) |
Feb 07, 2024 | 72.84 | 72.88 | 72.27 | 72.54 | 866,140 | -0.15(-0.21%) |
Feb 06, 2024 | 72.48 | 73.05 | 72.29 | 72.69 | 1,403,111 | +0.02(+0.03%) |
Feb 05, 2024 | 74.46 | 75.11 | 72.15 | 72.67 | 1,620,870 | -0.25(-0.34%) |
Feb 02, 2024 | 72.41 | 73.08 | 72.32 | 72.92 | 870,661 | +0.74(+1.02%) |
Feb 01, 2024 | 72.16 | 72.46 | 71.33 | 72.18 | 1,044,789 | -0.56(-0.77%) |
Jan 31, 2024 | 73.73 | 73.88 | 72.71 | 72.74 | 933,171 | -0.92(-1.25%) |
Jan 30, 2024 | 72.95 | 73.68 | 72.95 | 73.66 | 756,755 | +0.51(+0.70%) |
Jan 29, 2024 | 72.49 | 73.19 | 72.33 | 73.15 | 676,695 | +0.49(+0.67%) |
Jan 26, 2024 | 72.91 | 73.26 | 72.53 | 72.66 | 1,196,190 | -0.20(-0.27%) |
Jan 25, 2024 | 73.33 | 73.52 | 72.37 | 72.86 | 899,780 | -0.11(-0.15%) |
Jan 24, 2024 | 72.94 | 73.32 | 72.86 | 72.97 | 495,377 | +0.34(+0.47%) |
Jan 23, 2024 | 72.93 | 73.27 | 72.63 | 72.63 | 515,062 | -0.30(-0.41%) |
Jan 22, 2024 | 72.23 | 73.17 | 72.21 | 72.93 | 799,487 | +0.85(+1.18%) |
Jan 19, 2024 | 71.83 | 72.34 | 71.46 | 72.08 | 834,241 | +0.71(+0.99%) |
Jan 18, 2024 | 70.59 | 71.42 | 70.47 | 71.37 | 512,325 | +0.55(+0.78%) |
Jan 17, 2024 | 70.87 | 71.76 | 70.68 | 70.82 | 487,636 | -0.16(-0.22%) |
Jan 16, 2024 | 70.71 | 71.08 | 70.59 | 70.98 | 721,692 | +0.02(+0.03%) |
Jan 12, 2024 | 71.38 | 71.72 | 70.70 | 70.96 | 464,768 | +0.08(+0.11%) |
Jan 11, 2024 | 70.75 | 71.00 | 70.24 | 70.88 | 441,270 | +0.03(+0.04%) |
Jan 10, 2024 | 70.55 | 70.98 | 70.40 | 70.85 | 477,007 | -0.02(-0.03%) |
Jan 09, 2024 | 70.92 | 71.09 | 70.11 | 70.87 | 462,463 | -0.27(-0.38%) |
Jan 08, 2024 | 71.19 | 71.29 | 70.39 | 71.14 | 533,094 | +0.07(+0.10%) |
Jan 05, 2024 | 70.78 | 71.37 | 70.65 | 71.07 | 684,578 | +0.49(+0.69%) |
Jan 04, 2024 | 70.60 | 71.10 | 70.56 | 70.58 | 658,379 | +0.43(+0.61%) |
Jan 03, 2024 | 70.37 | 70.91 | 70.11 | 70.15 | 710,857 | -0.19(-0.27%) |
Jan 02, 2024 | 69.53 | 70.36 | 69.52 | 70.34 | 824,257 | +0.87(+1.25%) |
Dec 29, 2023 | 69.44 | 69.58 | 69.07 | 69.47 | 612,379 | +0.12(+0.17%) |
Dec 28, 2023 | 69.12 | 69.52 | 69.12 | 69.35 | 410,360 | +0.29(+0.42%) |
Dec 27, 2023 | 68.69 | 69.13 | 68.64 | 69.06 | 432,899 | +0.19(+0.28%) |
Dec 26, 2023 | 68.58 | 69.10 | 68.37 | 68.87 | 417,038 | +0.19(+0.28%) |
Dec 22, 2023 | 68.68 | 68.90 | 68.46 | 68.68 | 437,610 | +0.28(+0.41%) |
Dec 21, 2023 | 67.99 | 68.44 | 67.74 | 68.40 | 490,624 | +0.41(+0.60%) |
Dec 20, 2023 | 68.53 | 68.96 | 67.92 | 68.00 | 785,018 | -0.79(-1.15%) |
Dec 19, 2023 | 68.31 | 68.92 | 68.09 | 68.78 | 1,014,363 | +0.40(+0.58%) |
Dec 18, 2023 | 68.19 | 68.54 | 67.82 | 68.38 | 1,064,848 | +0.50(+0.74%) |
Dec 15, 2023 | 67.98 | 68.19 | 67.09 | 67.89 | 3,253,117 | -0.69(-1.00%) |
Dec 14, 2023 | 70.31 | 70.31 | 68.43 | 68.57 | 1,835,621 | -1.64(-2.33%) |
Dec 13, 2023 | 69.79 | 70.28 | 69.58 | 70.21 | 1,027,719 | +0.39(+0.56%) |
Dec 12, 2023 | 69.53 | 70.26 | 69.44 | 69.82 | 653,317 | +0.22(+0.32%) |
Dec 11, 2023 | 68.77 | 69.73 | 68.77 | 69.60 | 737,464 | +0.88(+1.28%) |
Dec 08, 2023 | 68.74 | 68.82 | 68.36 | 68.72 | 619,393 | +0.02(+0.03%) |
Dec 07, 2023 | 69.66 | 69.83 | 68.45 | 68.70 | 1,014,195 | -0.66(-0.95%) |
Dec 06, 2023 | 70.33 | 70.62 | 69.18 | 69.36 | 593,375 | -0.86(-1.22%) |
Dec 05, 2023 | 70.52 | 70.76 | 70.08 | 70.22 | 746,840 | -0.38(-0.54%) |
Dec 04, 2023 | 69.58 | 70.73 | 69.39 | 70.60 | 953,332 | +0.71(+1.01%) |
Dec 01, 2023 | 69.96 | 70.52 | 69.80 | 69.89 | 1,359,064 | -0.28(-0.40%) |
Nov 30, 2023 | 68.45 | 70.33 | 68.35 | 70.17 | 6,175,627 | +1.78(+2.60%) |
Nov 29, 2023 | 68.59 | 68.88 | 68.35 | 68.39 | 1,138,243 | -0.13(-0.19%) |
Nov 28, 2023 | 69.12 | 69.19 | 68.38 | 68.52 | 906,652 | -0.54(-0.78%) |
Nov 27, 2023 | 68.87 | 69.28 | 68.79 | 69.06 | 861,345 | -0.12(-0.17%) |
Nov 24, 2023 | 68.45 | 69.25 | 68.45 | 69.18 | 564,791 | +0.80(+1.17%) |
Nov 22, 2023 | 67.79 | 68.50 | 67.75 | 68.38 | 724,208 | +0.41(+0.60%) |
Nov 21, 2023 | 67.39 | 68.27 | 67.39 | 67.98 | 906,273 | +0.66(+0.98%) |
Nov 20, 2023 | 66.80 | 67.61 | 66.43 | 67.31 | 826,237 | +0.49(+0.73%) |
Nov 17, 2023 | 67.03 | 67.28 | 66.81 | 66.83 | 799,395 | -0.06(-0.09%) |
Nov 16, 2023 | 66.52 | 67.04 | 66.52 | 66.89 | 768,292 | +0.53(+0.80%) |
Nov 15, 2023 | 66.29 | 66.69 | 65.99 | 66.36 | 778,283 | +0.09(+0.14%) |
Nov 14, 2023 | 65.77 | 66.48 | 65.75 | 66.27 | 1,314,405 | +0.47(+0.71%) |
Nov 13, 2023 | 65.71 | 66.17 | 65.53 | 65.80 | 681,357 | +0.08(+0.12%) |
Nov 10, 2023 | 65.36 | 65.74 | 65.07 | 65.72 | 507,867 | +0.64(+0.98%) |
Nov 09, 2023 | 64.91 | 65.30 | 64.80 | 65.08 | 484,692 | +0.31(+0.48%) |
Nov 08, 2023 | 65.41 | 65.41 | 64.67 | 64.77 | 520,578 | -0.48(-0.73%) |
Nov 07, 2023 | 65.12 | 65.34 | 64.96 | 65.25 | 548,434 | +0.02(+0.03%) |
Nov 06, 2023 | 65.65 | 65.65 | 65.09 | 65.23 | 620,202 | -0.39(-0.59%) |
Nov 03, 2023 | 65.32 | 65.75 | 65.06 | 65.62 | 690,480 | +0.65(+1.00%) |
Nov 02, 2023 | 65.09 | 65.63 | 64.31 | 64.97 | 886,234 | -0.01(-0.02%) |
Nov 01, 2023 | 63.96 | 65.01 | 63.89 | 64.98 | 1,025,046 | +1.14(+1.78%) |
Oct 31, 2023 | 63.15 | 63.86 | 63.06 | 63.84 | 821,746 | +1.08(+1.72%) |
Oct 30, 2023 | 62.02 | 63.51 | 62.02 | 62.77 | 766,184 | +0.11(+0.18%) |
Oct 27, 2023 | 63.60 | 63.71 | 62.38 | 62.66 | 667,828 | -1.16(-1.81%) |
Oct 26, 2023 | 63.84 | 64.41 | 63.74 | 63.81 | 885,323 | +0.18(+0.28%) |
Oct 25, 2023 | 63.13 | 64.17 | 63.04 | 63.63 | 694,413 | +0.51(+0.81%) |
Oct 24, 2023 | 62.62 | 63.27 | 62.62 | 63.12 | 663,945 | +0.97(+1.56%) |
Oct 23, 2023 | 62.65 | 62.83 | 62.07 | 62.16 | 477,691 | -0.63(-1.00%) |
Oct 20, 2023 | 63.95 | 64.21 | 62.64 | 62.79 | 693,991 | -1.13(-1.76%) |
Oct 19, 2023 | 64.60 | 64.95 | 63.86 | 63.91 | 692,407 | -0.87(-1.34%) |
Oct 18, 2023 | 65.16 | 65.30 | 64.51 | 64.78 | 695,690 | -0.55(-0.84%) |
Oct 17, 2023 | 64.33 | 65.59 | 64.33 | 65.33 | 564,852 | +0.83(+1.28%) |
Oct 16, 2023 | 64.16 | 65.00 | 64.16 | 64.50 | 559,580 | +0.86(+1.35%) |
Oct 13, 2023 | 63.89 | 64.26 | 63.26 | 63.64 | 656,813 | +0.21(+0.33%) |
Oct 12, 2023 | 64.34 | 64.34 | 63.16 | 63.43 | 518,730 | -0.69(-1.07%) |
Oct 11, 2023 | 63.30 | 64.31 | 63.30 | 64.12 | 792,008 | +0.77(+1.21%) |
Oct 10, 2023 | 63.60 | 63.84 | 63.20 | 63.35 | 633,907 | -0.15(-0.24%) |
Oct 09, 2023 | 62.87 | 63.70 | 62.87 | 63.50 | 527,076 | +0.40(+0.63%) |
Oct 06, 2023 | 62.53 | 63.33 | 62.50 | 63.10 | 667,552 | +0.45(+0.72%) |
Oct 05, 2023 | 62.27 | 63.08 | 62.27 | 62.66 | 608,136 | +0.26(+0.42%) |
Oct 04, 2023 | 61.54 | 62.48 | 61.27 | 62.40 | 799,086 | +0.74(+1.20%) |
Oct 03, 2023 | 61.97 | 62.63 | 61.45 | 61.66 | 836,989 | -0.48(-0.77%) |
Oct 02, 2023 | 63.01 | 63.04 | 61.65 | 62.14 | 915,783 | -1.01(-1.60%) |
Sep 29, 2023 | 63.73 | 63.74 | 62.87 | 63.14 | 925,168 | -0.58(-0.91%) |
Sep 28, 2023 | 63.81 | 64.24 | 63.60 | 63.72 | 1,015,165 | +0.09(+0.14%) |
Sep 27, 2023 | 63.95 | 63.97 | 63.25 | 63.63 | 802,365 | -0.12(-0.19%) |
Sep 26, 2023 | 64.26 | 64.61 | 63.65 | 63.75 | 1,064,161 | -0.77(-1.19%) |
Sep 25, 2023 | 63.98 | 64.57 | 64.28 | 64.52 | 528,178 | +0.19(+0.29%) |
Sep 22, 2023 | 64.00 | 64.73 | 63.94 | 64.33 | 850,611 | +0.31(+0.48%) |
Sep 21, 2023 | 64.66 | 64.79 | 63.95 | 64.02 | 962,625 | -0.78(-1.20%) |
Sep 20, 2023 | 64.99 | 65.22 | 64.75 | 64.80 | 705,121 | -0.11(-0.17%) |
Sep 19, 2023 | 64.60 | 65.14 | 64.40 | 64.91 | 929,006 | +0.52(+0.81%) |
Sep 18, 2023 | 64.24 | 64.46 | 63.83 | 64.39 | 765,313 | +0.31(+0.48%) |
Sep 15, 2023 | 63.93 | 64.65 | 63.79 | 64.08 | 2,703,051 | -0.29(-0.45%) |
Sep 14, 2023 | 64.16 | 64.53 | 63.91 | 64.37 | 958,081 | +0.73(+1.14%) |
Sep 13, 2023 | 64.15 | 64.18 | 63.63 | 63.64 | 1,372,816 | -0.20(-0.31%) |
Sep 12, 2023 | 62.87 | 63.87 | 62.81 | 63.84 | 868,860 | +1.12(+1.78%) |
Sep 11, 2023 | 62.65 | 63.22 | 62.61 | 62.73 | 764,693 | +0.46(+0.74%) |
Sep 08, 2023 | 61.93 | 62.65 | 61.79 | 62.27 | 843,629 | +0.38(+0.61%) |
Sep 07, 2023 | 61.82 | 62.12 | 61.58 | 61.89 | 1,493,588 | +0.33(+0.53%) |
Sep 06, 2023 | 61.31 | 61.83 | 61.13 | 61.56 | 756,856 | -0.01(-0.02%) |
Sep 05, 2023 | 61.97 | 62.75 | 61.57 | 61.57 | 883,092 | -0.57(-0.91%) |
Sep 01, 2023 | 62.42 | 62.59 | 62.12 | 62.14 | 472,614 | +0.21(+0.34%) |
Aug 31, 2023 | 62.17 | 62.18 | 61.55 | 61.93 | 969,047 | +0.03(+0.05%) |
Aug 30, 2023 | 62.14 | 62.48 | 61.87 | 61.90 | 400,802 | -0.21(-0.34%) |
Aug 29, 2023 | 62.25 | 62.25 | 61.59 | 62.11 | 484,207 | +0.04(+0.06%) |
Aug 28, 2023 | 61.97 | 62.53 | 61.69 | 62.07 | 405,352 | +0.17(+0.27%) |
Aug 25, 2023 | 61.98 | 62.20 | 61.53 | 61.90 | 355,056 | -0.03(-0.05%) |
Aug 24, 2023 | 61.57 | 62.49 | 61.57 | 61.93 | 447,658 | +0.13(+0.21%) |
Aug 23, 2023 | 61.24 | 61.81 | 61.24 | 61.80 | 485,450 | +0.58(+0.94%) |
Aug 22, 2023 | 61.49 | 61.85 | 61.17 | 61.22 | 417,100 | -0.32(-0.52%) |
Aug 21, 2023 | 61.58 | 61.80 | 61.20 | 61.54 | 571,255 | +0.11(+0.18%) |
Aug 18, 2023 | 61.25 | 61.66 | 61.22 | 61.43 | 1,015,486 | -0.02(-0.03%) |
Aug 17, 2023 | 62.69 | 62.69 | 61.40 | 61.45 | 578,931 | -0.83(-1.33%) |
Aug 16, 2023 | 62.20 | 62.71 | 62.20 | 62.28 | 588,744 | +0.09(+0.14%) |
Aug 15, 2023 | 62.25 | 62.38 | 61.95 | 62.19 | 505,442 | -0.53(-0.84%) |
Aug 14, 2023 | 63.08 | 63.08 | 62.30 | 62.71 | 883,676 | -0.48(-0.76%) |
Aug 11, 2023 | 62.69 | 63.21 | 62.35 | 63.19 | 429,294 | +0.48(+0.76%) |
Aug 10, 2023 | 63.33 | 63.69 | 62.57 | 62.71 | 688,005 | -0.23(-0.36%) |
Aug 09, 2023 | 63.33 | 63.65 | 62.85 | 62.94 | 504,455 | -0.44(-0.69%) |
Aug 08, 2023 | 62.75 | 63.46 | 62.50 | 63.38 | 545,269 | +0.11(+0.17%) |
Aug 07, 2023 | 63.13 | 63.64 | 63.05 | 63.27 | 543,661 | +0.58(+0.92%) |
Aug 04, 2023 | 63.27 | 63.60 | 62.57 | 62.69 | 632,019 | -0.40(-0.63%) |
Aug 03, 2023 | 62.58 | 63.35 | 62.19 | 63.09 | 545,625 | +0.45(+0.72%) |
Aug 02, 2023 | 62.47 | 63.20 | 62.30 | 62.64 | 504,292 | -0.09(-0.14%) |
Aug 01, 2023 | 62.45 | 62.76 | 61.88 | 62.73 | 548,201 | +0.31(+0.49%) |
Jul 31, 2023 | 62.95 | 63.70 | 62.25 | 62.42 | 761,587 | +0.46(+0.74%) |
Jul 28, 2023 | 62.54 | 62.54 | 61.87 | 61.97 | 508,391 | +0.15(+0.24%) |
Jul 27, 2023 | 61.73 | 62.09 | 61.20 | 61.82 | 654,589 | +0.41(+0.67%) |
Jul 26, 2023 | 60.99 | 61.67 | 60.99 | 61.41 | 398,620 | +0.63(+1.03%) |
Jul 25, 2023 | 61.26 | 61.26 | 60.76 | 60.78 | 433,553 | -0.48(-0.78%) |
Jul 24, 2023 | 61.09 | 61.57 | 60.95 | 61.26 | 342,473 | -0.02(-0.03%) |
Jul 21, 2023 | 61.80 | 61.80 | 61.26 | 61.28 | 438,662 | -0.32(-0.52%) |
Jul 20, 2023 | 60.84 | 61.64 | 60.65 | 61.60 | 442,129 | +1.18(+1.95%) |
Jul 19, 2023 | 60.04 | 60.66 | 60.03 | 60.42 | 615,322 | +0.30(+0.50%) |
Jul 18, 2023 | 59.71 | 60.59 | 59.69 | 60.12 | 550,775 | +0.23(+0.38%) |
Jul 17, 2023 | 59.24 | 60.33 | 59.24 | 59.89 | 401,935 | +0.67(+1.13%) |
Jul 14, 2023 | 60.41 | 60.41 | 59.16 | 59.23 | 742,029 | -1.05(-1.74%) |
Jul 13, 2023 | 59.52 | 60.46 | 59.52 | 60.27 | 513,098 | +0.04(+0.07%) |
Jul 12, 2023 | 60.81 | 61.00 | 60.08 | 60.23 | 683,462 | -0.09(-0.15%) |
Jul 11, 2023 | 59.44 | 60.34 | 59.44 | 60.32 | 562,371 | +1.00(+1.68%) |
Jul 10, 2023 | 60.05 | 60.46 | 59.28 | 59.33 | 754,590 | -0.91(-1.51%) |
Jul 07, 2023 | 59.57 | 60.97 | 59.36 | 60.23 | 1,180,853 | +0.49(+0.82%) |
Jul 06, 2023 | 59.04 | 59.87 | 58.97 | 59.74 | 587,643 | +0.29(+0.49%) |
Jul 05, 2023 | 59.03 | 59.54 | 58.60 | 59.46 | 689,233 | -0.05(-0.08%) |