Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 72.66 | 72.84 | 72.21 | 72.44 | 602,158 | -0.23(-0.32%) |
May 15, 2024 | 72.98 | 73.23 | 72.42 | 72.67 | 438,687 | -0.10(-0.14%) |
May 14, 2024 | 72.15 | 72.86 | 72.03 | 72.77 | 625,169 | +1.24(+1.73%) |
May 13, 2024 | 72.43 | 72.95 | 71.51 | 71.53 | 735,127 | -0.50(-0.69%) |
May 10, 2024 | 73.58 | 73.58 | 71.97 | 72.03 | 1,036,323 | -1.25(-1.71%) |
May 09, 2024 | 72.50 | 73.42 | 72.31 | 73.28 | 1,027,827 | +0.63(+0.87%) |
May 08, 2024 | 72.45 | 73.28 | 71.72 | 72.65 | 1,463,280 | +1.47(+2.07%) |
May 07, 2024 | 69.91 | 71.45 | 69.91 | 71.18 | 1,305,044 | +0.78(+1.11%) |
May 06, 2024 | 68.62 | 70.59 | 68.62 | 70.40 | 1,234,836 | +2.24(+3.29%) |
May 03, 2024 | 69.27 | 69.27 | 68.03 | 68.16 | 1,255,995 | +0.29(+0.43%) |
May 02, 2024 | 66.75 | 68.16 | 66.75 | 67.87 | 1,561,012 | +1.73(+2.62%) |
May 01, 2024 | 64.59 | 66.90 | 64.59 | 66.14 | 1,645,986 | +2.08(+3.24%) |
Apr 30, 2024 | 66.74 | 67.18 | 63.85 | 64.06 | 1,719,743 | -1.22(-1.86%) |
Apr 29, 2024 | 64.17 | 65.31 | 64.04 | 65.28 | 1,136,339 | +1.27(+1.98%) |
Apr 26, 2024 | 63.91 | 64.70 | 63.65 | 64.01 | 997,129 | -0.02(-0.03%) |
Apr 25, 2024 | 62.36 | 64.23 | 61.78 | 64.03 | 2,015,879 | +0.94(+1.49%) |
Apr 24, 2024 | 63.85 | 64.02 | 62.29 | 63.10 | 1,542,370 | -0.33(-0.52%) |
Apr 23, 2024 | 63.86 | 64.99 | 62.32 | 63.43 | 2,800,779 | +1.05(+1.68%) |
Apr 22, 2024 | 61.76 | 62.54 | 61.22 | 62.38 | 1,342,830 | +0.81(+1.31%) |
Apr 19, 2024 | 61.25 | 62.46 | 61.25 | 61.57 | 1,084,810 | +0.31(+0.50%) |
Apr 18, 2024 | 61.71 | 62.28 | 61.23 | 61.26 | 885,425 | -0.50(-0.81%) |
Apr 17, 2024 | 61.88 | 62.30 | 61.28 | 61.76 | 1,185,390 | +0.10(+0.16%) |
Apr 16, 2024 | 61.57 | 61.92 | 60.72 | 61.66 | 1,564,444 | +0.30(+0.49%) |
Apr 15, 2024 | 62.43 | 63.26 | 60.84 | 61.36 | 1,352,013 | -1.06(-1.69%) |
Apr 12, 2024 | 63.43 | 63.80 | 61.92 | 62.42 | 1,784,519 | -1.11(-1.74%) |
Apr 11, 2024 | 62.49 | 63.85 | 62.44 | 63.53 | 2,002,012 | +1.33(+2.13%) |
Apr 10, 2024 | 62.96 | 65.04 | 61.07 | 62.20 | 5,767,646 | -8.79(-12.38%) |
Apr 09, 2024 | 70.97 | 71.75 | 70.30 | 70.99 | 998,237 | -0.34(-0.48%) |
Apr 08, 2024 | 72.21 | 72.75 | 71.32 | 71.33 | 489,716 | -0.56(-0.78%) |
Apr 05, 2024 | 70.67 | 71.92 | 70.46 | 71.89 | 859,023 | +1.22(+1.72%) |
Apr 04, 2024 | 71.46 | 71.99 | 70.37 | 70.67 | 693,949 | -0.09(-0.13%) |
Apr 03, 2024 | 70.66 | 71.57 | 70.60 | 70.76 | 650,310 | -0.06(-0.08%) |
Apr 02, 2024 | 71.13 | 71.59 | 70.66 | 70.82 | 464,207 | -0.81(-1.13%) |
Apr 01, 2024 | 72.55 | 72.55 | 71.03 | 71.63 | 548,720 | -1.06(-1.46%) |
Mar 28, 2024 | 72.60 | 73.28 | 72.60 | 72.69 | 428,122 | +0.05(+0.07%) |
Mar 27, 2024 | 72.73 | 73.09 | 72.04 | 72.64 | 765,168 | +0.37(+0.51%) |
Mar 26, 2024 | 72.97 | 73.40 | 72.02 | 72.27 | 486,206 | -0.46(-0.63%) |
Mar 25, 2024 | 72.69 | 73.05 | 72.11 | 72.73 | 559,126 | +0.81(+1.12%) |
Mar 22, 2024 | 71.96 | 72.22 | 71.56 | 71.92 | 597,873 | +0.19(+0.26%) |
Mar 21, 2024 | 73.20 | 73.20 | 71.54 | 71.73 | 600,884 | -1.03(-1.41%) |
Mar 20, 2024 | 71.85 | 73.32 | 71.33 | 72.75 | 403,659 | +0.79(+1.10%) |
Mar 19, 2024 | 72.00 | 72.65 | 71.81 | 71.97 | 380,572 | +0.09(+0.12%) |
Mar 18, 2024 | 71.05 | 72.34 | 70.36 | 71.88 | 902,176 | +1.05(+1.48%) |
Mar 15, 2024 | 70.68 | 71.59 | 70.64 | 70.83 | 1,729,947 | -0.33(-0.46%) |
Mar 14, 2024 | 72.55 | 72.78 | 70.36 | 71.16 | 582,606 | -1.38(-1.90%) |
Mar 13, 2024 | 72.61 | 73.58 | 72.42 | 72.54 | 998,362 | -0.07(-0.10%) |
Mar 12, 2024 | 73.80 | 74.03 | 72.59 | 72.61 | 607,315 | -1.59(-2.14%) |
Mar 11, 2024 | 75.19 | 75.69 | 74.10 | 74.19 | 397,250 | -1.64(-2.16%) |
Mar 08, 2024 | 76.83 | 76.91 | 75.39 | 75.83 | 360,632 | -1.05(-1.36%) |
Mar 07, 2024 | 76.06 | 76.92 | 76.06 | 76.88 | 402,383 | +1.01(+1.33%) |
Mar 06, 2024 | 75.63 | 76.43 | 75.47 | 75.87 | 363,783 | +0.60(+0.80%) |
Mar 05, 2024 | 75.76 | 76.08 | 74.67 | 75.27 | 341,144 | -0.58(-0.76%) |
Mar 04, 2024 | 75.68 | 76.36 | 75.17 | 75.85 | 454,128 | +1.06(+1.41%) |
Mar 01, 2024 | 74.32 | 75.02 | 73.97 | 74.79 | 474,591 | +0.50(+0.67%) |
Feb 29, 2024 | 75.11 | 75.28 | 74.06 | 74.29 | 819,867 | -0.23(-0.31%) |
Feb 28, 2024 | 75.19 | 75.69 | 74.41 | 74.52 | 910,142 | -0.88(-1.16%) |
Feb 27, 2024 | 74.37 | 75.55 | 74.25 | 75.40 | 909,267 | +1.30(+1.75%) |
Feb 26, 2024 | 73.40 | 74.53 | 73.32 | 74.10 | 826,933 | +0.54(+0.73%) |
Feb 23, 2024 | 72.38 | 73.58 | 72.14 | 73.56 | 641,780 | +1.21(+1.67%) |
Feb 22, 2024 | 72.06 | 72.79 | 71.50 | 72.36 | 942,675 | -0.40(-0.55%) |
Feb 21, 2024 | 72.43 | 73.54 | 72.08 | 72.75 | 661,734 | +0.52(+0.72%) |
Feb 20, 2024 | 73.03 | 74.05 | 71.96 | 72.24 | 915,225 | -1.58(-2.14%) |
Feb 16, 2024 | 74.68 | 75.68 | 73.81 | 73.81 | 1,143,611 | -0.42(-0.56%) |
Feb 15, 2024 | 73.72 | 75.90 | 73.60 | 74.23 | 972,413 | +0.79(+1.07%) |
Feb 14, 2024 | 71.94 | 73.77 | 71.94 | 73.44 | 740,952 | +2.36(+3.33%) |
Feb 13, 2024 | 71.62 | 72.26 | 70.45 | 71.08 | 718,880 | -1.22(-1.68%) |
Feb 12, 2024 | 72.82 | 73.09 | 72.24 | 72.30 | 710,690 | -0.43(-0.59%) |
Feb 09, 2024 | 71.47 | 72.81 | 71.11 | 72.73 | 997,228 | +1.39(+1.94%) |
Feb 08, 2024 | 70.08 | 71.98 | 69.87 | 71.34 | 966,132 | +1.22(+1.74%) |
Feb 07, 2024 | 69.61 | 70.47 | 68.91 | 70.12 | 682,307 | +1.32(+1.92%) |
Feb 06, 2024 | 68.54 | 68.89 | 68.33 | 68.80 | 645,021 | +0.36(+0.52%) |
Feb 05, 2024 | 67.80 | 68.82 | 67.68 | 68.44 | 677,929 | -0.18(-0.26%) |
Feb 02, 2024 | 66.84 | 68.91 | 66.79 | 68.62 | 673,516 | +1.43(+2.13%) |
Feb 01, 2024 | 66.31 | 67.52 | 66.01 | 67.18 | 1,058,682 | +1.09(+1.64%) |
Jan 31, 2024 | 66.01 | 67.28 | 65.47 | 66.10 | 1,439,521 | +0.38(+0.58%) |
Jan 30, 2024 | 65.56 | 66.05 | 64.55 | 65.72 | 2,060,600 | -0.76(-1.14%) |
Jan 29, 2024 | 66.57 | 66.85 | 65.81 | 66.48 | 1,101,007 | -0.19(-0.28%) |
Jan 26, 2024 | 65.68 | 67.55 | 65.68 | 66.67 | 1,681,146 | +1.34(+2.06%) |
Jan 25, 2024 | 65.31 | 70.33 | 64.46 | 65.32 | 3,584,285 | -6.01(-8.43%) |
Jan 24, 2024 | 72.13 | 72.18 | 71.03 | 71.34 | 674,897 | -0.36(-0.50%) |
Jan 23, 2024 | 71.59 | 72.14 | 71.10 | 71.69 | 537,038 | +0.50(+0.70%) |
Jan 22, 2024 | 71.02 | 71.73 | 71.00 | 71.20 | 630,129 | +0.27(+0.38%) |
Jan 19, 2024 | 71.13 | 71.24 | 70.41 | 70.93 | 411,666 | +0.01(+0.01%) |
Jan 18, 2024 | 71.26 | 71.61 | 70.35 | 70.92 | 652,099 | +0.07(+0.10%) |
Jan 17, 2024 | 69.29 | 70.96 | 69.29 | 70.85 | 460,013 | +0.42(+0.59%) |
Jan 16, 2024 | 70.58 | 70.87 | 68.86 | 70.43 | 571,593 | -0.99(-1.38%) |
Jan 12, 2024 | 71.84 | 72.26 | 71.24 | 71.42 | 316,013 | -0.14(-0.19%) |
Jan 11, 2024 | 70.84 | 71.68 | 70.11 | 71.55 | 412,589 | +0.77(+1.08%) |
Jan 10, 2024 | 71.78 | 71.85 | 70.34 | 70.79 | 484,105 | +0.55(+0.78%) |
Jan 09, 2024 | 69.62 | 70.40 | 69.18 | 70.24 | 308,337 | -0.03(-0.04%) |
Jan 08, 2024 | 70.50 | 70.83 | 69.80 | 70.27 | 509,648 | -0.89(-1.25%) |
Jan 05, 2024 | 71.03 | 71.51 | 70.47 | 71.16 | 565,611 | +0.19(+0.27%) |
Jan 04, 2024 | 70.95 | 71.24 | 70.26 | 70.97 | 385,482 | +0.36(+0.51%) |
Jan 03, 2024 | 71.86 | 71.86 | 70.55 | 70.61 | 330,448 | -1.78(-2.46%) |
Jan 02, 2024 | 72.98 | 73.59 | 71.91 | 72.39 | 264,696 | -1.04(-1.41%) |
Dec 29, 2023 | 73.73 | 73.91 | 73.28 | 73.43 | 214,174 | -0.19(-0.26%) |
Dec 28, 2023 | 73.60 | 73.90 | 73.22 | 73.62 | 199,054 | -0.08(-0.11%) |
Dec 27, 2023 | 73.97 | 74.28 | 73.58 | 73.70 | 219,586 | -0.35(-0.47%) |
Dec 26, 2023 | 73.37 | 74.52 | 72.95 | 74.04 | 197,926 | +0.74(+1.01%) |
Dec 22, 2023 | 73.51 | 73.88 | 73.06 | 73.31 | 209,574 | +0.33(+0.45%) |
Dec 21, 2023 | 72.52 | 73.06 | 71.85 | 72.98 | 476,515 | +1.29(+1.81%) |
Dec 20, 2023 | 73.27 | 73.53 | 71.65 | 71.68 | 446,467 | -1.88(-2.56%) |
Dec 19, 2023 | 72.97 | 74.05 | 72.97 | 73.57 | 334,661 | +0.93(+1.27%) |
Dec 18, 2023 | 72.33 | 73.00 | 72.00 | 72.64 | 474,072 | +0.41(+0.57%) |
Dec 15, 2023 | 71.79 | 73.51 | 71.72 | 72.23 | 1,341,631 | +0.15(+0.21%) |
Dec 14, 2023 | 73.71 | 74.15 | 71.23 | 72.08 | 626,395 | -1.30(-1.78%) |
Dec 13, 2023 | 72.31 | 73.67 | 72.04 | 73.39 | 542,993 | +0.82(+1.12%) |
Dec 12, 2023 | 71.09 | 72.74 | 70.34 | 72.57 | 605,739 | +1.59(+2.24%) |
Dec 11, 2023 | 70.58 | 71.38 | 70.58 | 70.98 | 414,900 | -0.07(-0.10%) |
Dec 08, 2023 | 69.87 | 71.09 | 69.87 | 71.05 | 335,675 | +1.08(+1.54%) |
Dec 07, 2023 | 70.53 | 70.88 | 69.96 | 69.97 | 273,530 | -0.57(-0.80%) |
Dec 06, 2023 | 70.25 | 71.07 | 70.10 | 70.54 | 404,920 | +0.79(+1.13%) |
Dec 05, 2023 | 71.35 | 71.35 | 69.72 | 69.75 | 458,096 | -1.83(-2.56%) |
Dec 04, 2023 | 70.86 | 71.90 | 70.70 | 71.58 | 521,392 | +0.44(+0.62%) |
Dec 01, 2023 | 69.24 | 71.34 | 69.20 | 71.15 | 642,953 | +2.14(+3.10%) |
Nov 30, 2023 | 67.77 | 69.15 | 67.56 | 69.01 | 500,753 | +1.58(+2.35%) |
Nov 29, 2023 | 68.12 | 68.61 | 67.25 | 67.42 | 470,255 | -0.18(-0.27%) |
Nov 28, 2023 | 67.86 | 68.40 | 67.25 | 67.60 | 486,511 | +0.26(+0.38%) |
Nov 27, 2023 | 67.21 | 67.65 | 66.72 | 67.34 | 407,570 | -0.10(-0.15%) |
Nov 24, 2023 | 67.20 | 67.45 | 66.71 | 67.44 | 105,737 | +0.51(+0.76%) |
Nov 22, 2023 | 66.52 | 67.11 | 65.92 | 66.94 | 273,926 | +0.58(+0.87%) |
Nov 21, 2023 | 66.29 | 66.87 | 65.87 | 66.36 | 357,273 | -0.30(-0.45%) |
Nov 20, 2023 | 65.92 | 66.69 | 65.31 | 66.66 | 290,193 | +0.93(+1.41%) |
Nov 17, 2023 | 65.93 | 66.32 | 65.25 | 65.73 | 383,191 | +0.20(+0.30%) |
Nov 16, 2023 | 66.30 | 66.64 | 65.38 | 65.53 | 383,740 | -0.77(-1.16%) |
Nov 15, 2023 | 66.81 | 67.23 | 66.25 | 66.30 | 422,518 | -0.23(-0.34%) |
Nov 14, 2023 | 66.18 | 66.94 | 65.90 | 66.53 | 579,542 | +1.22(+1.88%) |
Nov 13, 2023 | 64.45 | 65.95 | 64.18 | 65.30 | 495,290 | +0.70(+1.08%) |
Nov 10, 2023 | 63.98 | 64.62 | 63.25 | 64.61 | 384,130 | +1.07(+1.68%) |
Nov 09, 2023 | 64.50 | 64.62 | 63.47 | 63.54 | 372,999 | -0.15(-0.23%) |
Nov 08, 2023 | 63.37 | 63.81 | 62.58 | 63.69 | 342,208 | +0.38(+0.60%) |
Nov 07, 2023 | 63.20 | 63.75 | 62.61 | 63.31 | 351,653 | -0.12(-0.19%) |
Nov 06, 2023 | 63.46 | 63.84 | 62.86 | 63.43 | 388,341 | +0.13(+0.20%) |
Nov 03, 2023 | 64.83 | 65.10 | 63.27 | 63.30 | 602,812 | -0.82(-1.27%) |
Nov 02, 2023 | 62.75 | 64.29 | 62.75 | 64.12 | 704,390 | +1.99(+3.20%) |
Nov 01, 2023 | 61.64 | 62.16 | 61.12 | 62.13 | 602,422 | +0.61(+0.99%) |
Oct 31, 2023 | 60.18 | 61.94 | 59.67 | 61.53 | 808,041 | +1.15(+1.91%) |
Oct 30, 2023 | 59.36 | 61.16 | 58.83 | 60.37 | 609,988 | +1.14(+1.93%) |
Oct 27, 2023 | 59.64 | 60.06 | 59.04 | 59.23 | 545,673 | -0.28(-0.47%) |
Oct 26, 2023 | 59.24 | 59.98 | 59.07 | 59.51 | 678,990 | +0.06(+0.10%) |
Oct 25, 2023 | 60.10 | 60.34 | 58.43 | 59.45 | 1,143,187 | -0.10(-0.17%) |
Oct 24, 2023 | 60.46 | 61.65 | 58.96 | 59.55 | 2,155,586 | -4.94(-7.66%) |
Oct 23, 2023 | 64.32 | 65.21 | 63.88 | 64.49 | 663,307 | +0.06(+0.09%) |
Oct 20, 2023 | 64.25 | 64.80 | 63.73 | 64.43 | 526,393 | -0.08(-0.12%) |
Oct 19, 2023 | 65.52 | 66.01 | 64.33 | 64.51 | 517,325 | -1.24(-1.89%) |
Oct 18, 2023 | 66.48 | 66.97 | 65.66 | 65.75 | 349,050 | -0.90(-1.36%) |
Oct 17, 2023 | 66.04 | 67.48 | 66.04 | 66.65 | 436,719 | +0.40(+0.60%) |
Oct 16, 2023 | 66.57 | 66.85 | 66.10 | 66.25 | 392,779 | +0.48(+0.73%) |
Oct 13, 2023 | 67.15 | 67.15 | 65.67 | 65.78 | 507,015 | -1.38(-2.06%) |
Oct 12, 2023 | 69.09 | 69.09 | 66.35 | 67.16 | 492,986 | -1.74(-2.52%) |
Oct 11, 2023 | 68.86 | 69.09 | 67.74 | 68.90 | 635,826 | +1.01(+1.49%) |
Oct 10, 2023 | 67.17 | 68.18 | 66.87 | 67.88 | 492,797 | +1.12(+1.68%) |
Oct 09, 2023 | 67.46 | 67.79 | 66.22 | 66.76 | 500,227 | -0.27(-0.40%) |
Oct 06, 2023 | 65.98 | 67.17 | 65.67 | 67.03 | 544,439 | +0.96(+1.46%) |
Oct 05, 2023 | 65.75 | 66.47 | 65.75 | 66.07 | 574,487 | +0.36(+0.54%) |
Oct 04, 2023 | 64.68 | 66.37 | 64.54 | 65.71 | 656,369 | +0.54(+0.82%) |
Oct 03, 2023 | 63.54 | 65.41 | 63.21 | 65.17 | 617,998 | +1.20(+1.88%) |
Oct 02, 2023 | 64.61 | 64.91 | 63.60 | 63.97 | 568,723 | -0.76(-1.17%) |
Sep 29, 2023 | 65.79 | 66.20 | 64.54 | 64.72 | 454,297 | -0.69(-1.05%) |
Sep 28, 2023 | 65.03 | 66.39 | 65.03 | 65.41 | 434,381 | -0.11(-0.17%) |
Sep 27, 2023 | 65.18 | 65.91 | 64.62 | 65.52 | 478,715 | +0.81(+1.26%) |
Sep 26, 2023 | 65.41 | 65.88 | 64.57 | 64.70 | 573,113 | -0.97(-1.48%) |
Sep 25, 2023 | 64.57 | 65.78 | 65.50 | 65.68 | 422,976 | +0.74(+1.13%) |
Sep 22, 2023 | 65.61 | 65.83 | 64.73 | 64.94 | 278,474 | -0.60(-0.91%) |
Sep 21, 2023 | 67.14 | 67.14 | 65.45 | 65.54 | 531,671 | -1.85(-2.74%) |
Sep 20, 2023 | 68.58 | 68.90 | 67.28 | 67.39 | 564,890 | -0.87(-1.28%) |
Sep 19, 2023 | 68.36 | 68.58 | 67.73 | 68.26 | 448,799 | -0.11(-0.16%) |
Sep 18, 2023 | 68.09 | 68.69 | 67.32 | 68.37 | 709,849 | +0.51(+0.75%) |
Sep 15, 2023 | 67.62 | 68.25 | 67.10 | 67.86 | 1,418,612 | -0.17(-0.25%) |
Sep 14, 2023 | 68.00 | 68.61 | 67.40 | 68.03 | 664,883 | +0.33(+0.48%) |
Sep 13, 2023 | 69.22 | 69.39 | 67.44 | 67.71 | 517,066 | -1.74(-2.50%) |
Sep 12, 2023 | 69.28 | 69.94 | 69.21 | 69.44 | 437,593 | -0.35(-0.50%) |
Sep 11, 2023 | 69.63 | 70.58 | 69.45 | 69.79 | 458,081 | +0.34(+0.49%) |
Sep 08, 2023 | 70.80 | 70.82 | 69.39 | 69.45 | 378,495 | -1.34(-1.89%) |
Sep 07, 2023 | 71.29 | 71.87 | 70.74 | 70.80 | 483,722 | -0.73(-1.01%) |
Sep 06, 2023 | 71.90 | 72.67 | 71.27 | 71.52 | 353,436 | -0.40(-0.55%) |
Sep 05, 2023 | 73.14 | 73.14 | 70.88 | 71.92 | 449,278 | -1.60(-2.18%) |
Sep 01, 2023 | 73.38 | 73.80 | 73.17 | 73.52 | 348,190 | +0.69(+0.94%) |
Aug 31, 2023 | 72.94 | 73.39 | 72.55 | 72.83 | 340,521 | +0.11(+0.15%) |
Aug 30, 2023 | 72.44 | 73.11 | 72.08 | 72.72 | 258,320 | +0.52(+0.72%) |
Aug 29, 2023 | 71.22 | 72.25 | 71.22 | 72.21 | 232,759 | +0.65(+0.90%) |
Aug 28, 2023 | 70.53 | 71.92 | 70.33 | 71.56 | 304,320 | +1.01(+1.44%) |
Aug 25, 2023 | 70.41 | 71.18 | 69.85 | 70.55 | 317,049 | +0.35(+0.50%) |
Aug 24, 2023 | 71.41 | 71.59 | 70.18 | 70.20 | 297,916 | -1.45(-2.02%) |
Aug 23, 2023 | 72.00 | 72.36 | 71.39 | 71.65 | 568,131 | -0.18(-0.25%) |
Aug 22, 2023 | 71.17 | 72.28 | 70.83 | 71.83 | 603,205 | +1.03(+1.46%) |
Aug 21, 2023 | 70.46 | 71.10 | 70.07 | 70.80 | 475,541 | +0.39(+0.55%) |
Aug 18, 2023 | 69.33 | 70.55 | 69.24 | 70.41 | 462,918 | +0.67(+0.95%) |
Aug 17, 2023 | 69.99 | 71.06 | 69.47 | 69.74 | 679,727 | +1.00(+1.46%) |
Aug 16, 2023 | 68.43 | 69.24 | 68.33 | 68.74 | 437,424 | +0.18(+0.26%) |
Aug 15, 2023 | 69.26 | 70.05 | 68.55 | 68.56 | 759,126 | -0.11(-0.16%) |
Aug 14, 2023 | 67.47 | 68.95 | 67.36 | 68.67 | 574,133 | +0.89(+1.32%) |
Aug 11, 2023 | 67.26 | 67.92 | 66.80 | 67.78 | 346,135 | +0.63(+0.93%) |
Aug 10, 2023 | 67.65 | 68.21 | 67.01 | 67.15 | 297,825 | -0.55(-0.81%) |
Aug 09, 2023 | 67.09 | 67.87 | 66.79 | 67.70 | 565,911 | +0.49(+0.72%) |
Aug 08, 2023 | 67.75 | 67.84 | 66.84 | 67.21 | 611,815 | -1.22(-1.79%) |
Aug 07, 2023 | 67.30 | 68.83 | 67.11 | 68.43 | 821,740 | +0.87(+1.29%) |
Aug 04, 2023 | 68.07 | 69.02 | 67.49 | 67.56 | 736,401 | -0.01(-0.01%) |
Aug 03, 2023 | 68.01 | 68.16 | 66.42 | 67.57 | 933,606 | -0.17(-0.26%) |
Aug 02, 2023 | 69.38 | 69.49 | 67.29 | 67.74 | 544,702 | -2.18(-3.12%) |
Aug 01, 2023 | 69.49 | 70.65 | 69.30 | 69.92 | 427,440 | -0.18(-0.25%) |
Jul 31, 2023 | 69.81 | 70.13 | 69.29 | 70.10 | 594,846 | +0.56(+0.80%) |
Jul 28, 2023 | 69.61 | 70.14 | 68.58 | 69.55 | 517,330 | +0.22(+0.31%) |
Jul 27, 2023 | 70.43 | 70.43 | 69.31 | 69.33 | 1,023,076 | -0.56(-0.79%) |
Jul 26, 2023 | 69.85 | 71.39 | 69.85 | 69.88 | 1,244,405 | -0.18(-0.25%) |
Jul 25, 2023 | 71.23 | 71.30 | 67.47 | 70.06 | 2,750,918 | -4.03(-5.44%) |
Jul 24, 2023 | 74.55 | 75.13 | 74.08 | 74.09 | 613,526 | -0.65(-0.88%) |
Jul 21, 2023 | 75.52 | 75.73 | 74.72 | 74.74 | 439,585 | -0.31(-0.41%) |
Jul 20, 2023 | 75.13 | 75.26 | 74.43 | 75.05 | 490,825 | +0.36(+0.48%) |
Jul 19, 2023 | 76.39 | 76.39 | 74.44 | 74.69 | 631,671 | -1.76(-2.30%) |
Jul 18, 2023 | 76.24 | 76.83 | 75.84 | 76.45 | 399,762 | -0.10(-0.13%) |
Jul 17, 2023 | 75.53 | 76.89 | 75.19 | 76.55 | 414,278 | +1.00(+1.33%) |
Jul 14, 2023 | 76.31 | 76.31 | 74.69 | 75.55 | 535,861 | -0.83(-1.09%) |
Jul 13, 2023 | 77.49 | 77.64 | 76.33 | 76.38 | 534,566 | -1.02(-1.32%) |
Jul 12, 2023 | 77.87 | 78.43 | 77.07 | 77.40 | 583,011 | +0.11(+0.14%) |
Jul 11, 2023 | 77.35 | 77.87 | 76.84 | 77.29 | 551,311 | +0.10(+0.13%) |
Jul 10, 2023 | 76.03 | 77.22 | 76.03 | 77.19 | 384,128 | +1.00(+1.31%) |
Jul 07, 2023 | 75.03 | 77.08 | 75.03 | 76.19 | 356,052 | +1.15(+1.53%) |
Jul 06, 2023 | 75.28 | 75.67 | 73.80 | 75.04 | 405,072 | -0.74(-0.98%) |
Jul 05, 2023 | 74.54 | 76.31 | 74.00 | 75.78 | 671,344 | +0.63(+0.84%) |
Jul 03, 2023 | 75.38 | 75.46 | 74.50 | 75.15 | 257,860 | -0.25(-0.33%) |
Jun 30, 2023 | 74.01 | 75.85 | 73.51 | 75.40 | 812,372 | +1.98(+2.70%) |
Jun 29, 2023 | 72.86 | 73.83 | 72.40 | 73.41 | 374,567 | +0.66(+0.91%) |
Jun 28, 2023 | 73.24 | 73.54 | 72.60 | 72.75 | 358,158 | -0.41(-0.56%) |
Jun 27, 2023 | 71.38 | 73.25 | 71.36 | 73.16 | 399,434 | +1.92(+2.70%) |
Jun 26, 2023 | 70.87 | 71.73 | 70.30 | 71.23 | 416,909 | +0.16(+0.22%) |
Jun 23, 2023 | 71.49 | 72.16 | 70.81 | 71.07 | 445,533 | -1.20(-1.66%) |
Jun 22, 2023 | 72.59 | 72.77 | 71.67 | 72.27 | 322,525 | -0.75(-1.03%) |
Jun 21, 2023 | 71.75 | 73.21 | 71.61 | 73.03 | 270,434 | +1.11(+1.54%) |
Jun 20, 2023 | 71.26 | 71.95 | 70.75 | 71.92 | 517,724 | +0.40(+0.55%) |
Jun 16, 2023 | 73.04 | 73.30 | 71.15 | 71.52 | 1,140,926 | -1.09(-1.50%) |
Jun 15, 2023 | 71.76 | 72.64 | 71.55 | 72.61 | 493,539 | +0.57(+0.78%) |
Jun 14, 2023 | 72.38 | 72.79 | 71.46 | 72.04 | 414,929 | -0.36(-0.49%) |
Jun 13, 2023 | 72.76 | 73.26 | 72.27 | 72.40 | 315,557 | -0.19(-0.26%) |
Jun 12, 2023 | 72.72 | 73.03 | 72.21 | 72.59 | 423,740 | -0.02(-0.03%) |
Jun 09, 2023 | 72.93 | 73.11 | 72.00 | 72.61 | 541,072 | -0.55(-0.75%) |
Jun 08, 2023 | 72.71 | 73.82 | 72.49 | 73.16 | 354,073 | +0.08(+0.11%) |
Jun 07, 2023 | 72.15 | 73.09 | 71.84 | 73.08 | 459,058 | +1.09(+1.52%) |
Jun 06, 2023 | 71.56 | 72.54 | 71.35 | 71.99 | 397,591 | +0.40(+0.55%) |
Jun 05, 2023 | 72.08 | 72.19 | 70.30 | 71.59 | 467,267 | -0.97(-1.34%) |
Jun 02, 2023 | 70.77 | 72.61 | 70.15 | 72.56 | 456,493 | +2.61(+3.73%) |