Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 69.81 | 70.07 | 69.71 | 70.07 | 1,262,246 | +0.31(+0.44%) |
May 16, 2024 | 69.85 | 69.95 | 69.75 | 69.76 | 1,962,692 | -0.17(-0.24%) |
May 15, 2024 | 69.66 | 69.95 | 69.42 | 69.93 | 965,405 | +0.71(+1.03%) |
May 14, 2024 | 69.02 | 69.26 | 68.99 | 69.22 | 1,385,916 | +0.40(+0.58%) |
May 13, 2024 | 68.85 | 69.00 | 68.73 | 68.82 | 950,793 | +0.14(+0.20%) |
May 10, 2024 | 68.87 | 68.92 | 68.62 | 68.68 | 600,065 | +0.08(+0.12%) |
May 09, 2024 | 68.15 | 68.61 | 68.15 | 68.60 | 733,908 | +0.43(+0.63%) |
May 08, 2024 | 67.85 | 68.18 | 67.85 | 68.17 | 677,545 | -0.04(-0.06%) |
May 07, 2024 | 68.33 | 68.39 | 68.12 | 68.21 | 1,059,340 | -0.07(-0.10%) |
May 06, 2024 | 68.07 | 68.28 | 68.07 | 68.28 | 1,238,309 | +0.38(+0.56%) |
May 03, 2024 | 67.98 | 68.02 | 67.51 | 67.90 | 2,320,675 | +0.61(+0.91%) |
May 02, 2024 | 66.94 | 67.41 | 66.61 | 67.29 | 1,391,352 | +1.15(+1.74%) |
May 01, 2024 | 66.27 | 66.94 | 66.02 | 66.14 | 1,810,490 | -0.09(-0.14%) |
Apr 30, 2024 | 66.84 | 66.98 | 66.23 | 66.23 | 3,355,794 | -0.96(-1.43%) |
Apr 29, 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 851,201 | +0.43(+0.64%) |
Apr 26, 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 875,066 | +0.55(+0.83%) |
Apr 25, 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 1,205,021 | -0.13(-0.20%) |
Apr 24, 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 1,186,544 | -0.11(-0.17%) |
Apr 23, 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 1,425,838 | +0.65(+0.99%) |
Apr 22, 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 2,533,010 | +0.70(+1.08%) |
Apr 19, 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 887,812 | -0.07(-0.11%) |
Apr 18, 2024 | 65.27 | 65.56 | 65.03 | 65.17 | 1,231,247 | +0.02(+0.03%) |
Apr 17, 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 1,279,663 | +0.02(+0.03%) |
Apr 16, 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 2,553,267 | -0.69(-1.05%) |
Apr 15, 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 1,518,459 | -0.31(-0.47%) |
Apr 12, 2024 | 66.69 | 66.84 | 66.03 | 66.13 | 1,219,350 | -1.20(-1.78%) |
Apr 11, 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 1,244,010 | +0.23(+0.34%) |
Apr 10, 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 2,197,220 | -0.95(-1.40%) |
Apr 09, 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 2,214,173 | +0.16(+0.24%) |
Apr 08, 2024 | 67.91 | 68.00 | 67.78 | 67.89 | 2,225,567 | +0.34(+0.50%) |
Apr 05, 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 2,372,023 | +0.25(+0.37%) |
Apr 04, 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 1,119,215 | -0.46(-0.68%) |
Apr 03, 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 1,762,436 | +0.34(+0.50%) |
Apr 02, 2024 | 67.39 | 67.51 | 67.28 | 67.42 | 1,063,339 | -0.28(-0.41%) |
Apr 01, 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 1,385,725 | -0.16(-0.24%) |
Mar 28, 2024 | 67.79 | 67.94 | 67.94 | 67.86 | 729,878 | -0.06(-0.09%) |
Mar 27, 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 1,083,241 | +0.38(+0.56%) |
Mar 26, 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 1,545,673 | +0.03(+0.04%) |
Mar 25, 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 1,429,871 | -0.06(-0.09%) |
Mar 22, 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 562,458 | -0.29(-0.43%) |
Mar 21, 2024 | 68.01 | 68.09 | 67.84 | 67.86 | 2,047,961 | +0.02(+0.03%) |
Mar 20, 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 1,261,874 | +0.74(+1.10%) |
Mar 19, 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 1,047,034 | -0.03(-0.04%) |
Mar 18, 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 1,324,455 | +0.05(+0.07%) |
Mar 15, 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 2,224,152 | -0.12(-0.18%) |
Mar 14, 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 2,642,830 | -0.39(-0.58%) |
Mar 13, 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 2,278,359 | -0.09(-0.13%) |
Mar 12, 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 1,876,009 | +0.52(+0.77%) |
Mar 11, 2024 | 67.06 | 67.19 | 66.89 | 67.16 | 2,039,634 | -0.18(-0.27%) |
Mar 08, 2024 | 67.77 | 67.84 | 67.26 | 67.34 | 1,422,719 | -0.20(-0.30%) |
Mar 07, 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 923,473 | +0.68(+1.02%) |
Mar 06, 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 1,285,019 | +0.83(+1.26%) |
Mar 05, 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 1,217,348 | -0.26(-0.39%) |
Mar 04, 2024 | 66.32 | 66.39 | 66.21 | 66.29 | 1,197,244 | -0.17(-0.26%) |
Mar 01, 2024 | 66.04 | 66.50 | 65.85 | 66.46 | 2,273,942 | +0.75(+1.14%) |
Feb 29, 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 2,529,021 | +0.17(+0.26%) |
Feb 28, 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 1,692,569 | -0.50(-0.76%) |
Feb 27, 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 815,469 | +0.13(+0.20%) |
Feb 26, 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 1,460,381 | -0.13(-0.20%) |
Feb 23, 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 1,704,484 | +0.02(+0.03%) |
Feb 22, 2024 | 65.88 | 66.06 | 65.76 | 66.02 | 925,465 | +0.65(+0.99%) |
Feb 21, 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 1,490,272 | +0.06(+0.09%) |
Feb 20, 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 1,162,366 | +0.18(+0.28%) |
Feb 16, 2024 | 65.03 | 65.36 | 64.92 | 65.13 | 1,875,387 | +0.13(+0.20%) |
Feb 15, 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 1,149,064 | +0.62(+0.96%) |
Feb 14, 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 3,647,734 | +0.84(+1.32%) |
Feb 13, 2024 | 63.86 | 63.99 | 63.30 | 63.54 | 1,342,209 | -1.16(-1.79%) |
Feb 12, 2024 | 64.47 | 64.91 | 64.47 | 64.70 | 1,658,963 | +0.21(+0.33%) |
Feb 09, 2024 | 64.27 | 64.51 | 64.07 | 64.49 | 908,486 | +0.24(+0.37%) |
Feb 08, 2024 | 64.25 | 64.31 | 64.06 | 64.25 | 1,715,604 | -0.17(-0.26%) |
Feb 07, 2024 | 64.37 | 64.51 | 64.28 | 64.42 | 886,280 | +0.03(+0.05%) |
Feb 06, 2024 | 63.97 | 64.43 | 63.94 | 64.39 | 1,963,997 | +0.68(+1.07%) |
Feb 05, 2024 | 63.67 | 63.88 | 63.41 | 63.71 | 1,864,101 | -0.31(-0.48%) |
Feb 02, 2024 | 64.03 | 64.08 | 63.73 | 64.02 | 1,737,435 | -0.43(-0.67%) |
Feb 01, 2024 | 64.08 | 64.47 | 63.92 | 64.45 | 1,739,439 | +0.63(+0.99%) |
Jan 31, 2024 | 64.33 | 64.55 | 63.73 | 63.82 | 4,609,164 | -0.35(-0.55%) |
Jan 30, 2024 | 64.13 | 64.21 | 63.89 | 64.17 | 3,203,311 | -0.21(-0.33%) |
Jan 29, 2024 | 64.11 | 64.44 | 63.94 | 64.38 | 1,526,579 | +0.30(+0.47%) |
Jan 26, 2024 | 64.05 | 64.20 | 64.00 | 64.08 | 1,018,885 | +0.20(+0.31%) |
Jan 25, 2024 | 63.91 | 63.91 | 63.58 | 63.88 | 3,088,721 | +0.17(+0.27%) |
Jan 24, 2024 | 64.10 | 64.12 | 63.68 | 63.71 | 3,373,969 | +0.49(+0.78%) |
Jan 23, 2024 | 63.07 | 63.26 | 62.94 | 63.22 | 2,083,127 | +0.04(+0.06%) |
Jan 22, 2024 | 63.17 | 63.38 | 63.09 | 63.18 | 2,278,202 | -0.05(-0.08%) |
Jan 19, 2024 | 62.82 | 63.23 | 62.61 | 63.23 | 1,364,350 | +0.32(+0.51%) |
Jan 18, 2024 | 62.70 | 62.91 | 62.54 | 62.91 | 1,120,785 | +0.52(+0.83%) |
Jan 17, 2024 | 62.17 | 62.41 | 61.98 | 62.39 | 1,262,962 | -0.71(-1.13%) |
Jan 16, 2024 | 63.41 | 63.48 | 63.01 | 63.10 | 1,577,929 | -1.17(-1.82%) |
Jan 12, 2024 | 64.49 | 64.69 | 64.18 | 64.27 | 969,596 | +0.24(+0.37%) |
Jan 11, 2024 | 64.21 | 64.26 | 63.51 | 64.03 | 1,085,445 | +0.03(+0.05%) |
Jan 10, 2024 | 63.93 | 64.09 | 63.84 | 64.00 | 1,057,937 | +0.21(+0.33%) |
Jan 09, 2024 | 63.79 | 63.91 | 63.65 | 63.79 | 2,160,904 | -0.62(-0.96%) |
Jan 08, 2024 | 63.77 | 64.41 | 63.77 | 64.41 | 1,870,164 | +0.55(+0.86%) |
Jan 05, 2024 | 63.75 | 64.36 | 63.68 | 63.86 | 898,791 | +0.05(+0.08%) |
Jan 04, 2024 | 63.69 | 64.09 | 63.68 | 63.81 | 1,261,696 | +0.06(+0.09%) |
Jan 03, 2024 | 63.57 | 63.91 | 63.45 | 63.75 | 1,873,103 | -0.40(-0.62%) |
Jan 02, 2024 | 64.32 | 64.45 | 64.09 | 64.15 | 2,275,420 | -0.78(-1.20%) |
Dec 29, 2023 | 64.92 | 65.12 | 64.76 | 64.93 | 2,186,787 | +0.03(+0.05%) |
Dec 28, 2023 | 65.00 | 65.20 | 64.86 | 64.90 | 1,954,315 | +0.04(+0.06%) |
Dec 27, 2023 | 64.64 | 64.91 | 64.58 | 64.86 | 1,659,895 | +0.32(+0.50%) |
Dec 26, 2023 | 64.34 | 64.60 | 64.32 | 64.54 | 992,883 | +0.38(+0.59%) |
Dec 22, 2023 | 64.12 | 64.30 | 63.96 | 64.16 | 1,594,557 | +0.06(+0.09%) |
Dec 21, 2023 | 63.76 | 64.12 | 63.64 | 64.10 | 5,649,106 | +1.09(+1.73%) |
Dec 20, 2023 | 63.72 | 63.85 | 62.91 | 63.01 | 1,512,066 | -0.81(-1.27%) |
Dec 19, 2023 | 63.56 | 63.84 | 63.56 | 63.82 | 1,240,657 | +0.60(+0.95%) |
Dec 18, 2023 | 63.31 | 63.35 | 63.05 | 63.22 | 1,930,458 | +0.09(+0.14%) |
Dec 15, 2023 | 63.43 | 63.54 | 63.11 | 63.13 | 1,434,228 | -0.57(-0.90%) |
Dec 14, 2023 | 63.43 | 63.86 | 63.42 | 63.70 | 1,958,909 | +0.68(+1.08%) |
Dec 13, 2023 | 62.06 | 63.02 | 61.77 | 63.02 | 1,638,010 | +0.91(+1.46%) |
Dec 12, 2023 | 61.90 | 62.12 | 61.69 | 62.12 | 1,500,450 | +0.07(+0.11%) |
Dec 11, 2023 | 61.77 | 62.09 | 61.76 | 62.05 | 1,174,746 | +0.17(+0.27%) |
Dec 08, 2023 | 61.64 | 62.02 | 61.62 | 61.88 | 2,041,675 | +0.02(+0.03%) |
Dec 07, 2023 | 61.75 | 61.97 | 61.50 | 61.86 | 1,885,894 | +0.29(+0.46%) |
Dec 06, 2023 | 62.01 | 62.11 | 61.55 | 61.58 | 1,814,467 | +0.09(+0.14%) |
Dec 05, 2023 | 61.45 | 61.67 | 61.35 | 61.49 | 2,287,641 | -0.28(-0.45%) |
Dec 04, 2023 | 61.74 | 61.97 | 61.58 | 61.77 | 1,402,172 | -0.54(-0.87%) |
Dec 01, 2023 | 61.61 | 62.32 | 61.55 | 62.31 | 1,640,051 | +0.57(+0.92%) |
Nov 30, 2023 | 61.71 | 61.82 | 61.44 | 61.74 | 1,574,163 | +0.00(+0.00%) |
Nov 29, 2023 | 61.78 | 61.93 | 61.64 | 61.74 | 2,046,161 | +0.03(+0.05%) |
Nov 28, 2023 | 61.53 | 61.88 | 61.43 | 61.71 | 845,633 | +0.19(+0.30%) |
Nov 27, 2023 | 61.52 | 61.59 | 61.39 | 61.52 | 1,007,024 | -0.23(-0.37%) |
Nov 24, 2023 | 61.48 | 61.75 | 61.47 | 61.75 | 512,340 | +0.37(+0.61%) |
Nov 22, 2023 | 61.37 | 61.44 | 61.10 | 61.37 | 1,069,644 | +0.04(+0.06%) |
Nov 21, 2023 | 61.58 | 61.61 | 61.26 | 61.33 | 870,701 | -0.30(-0.48%) |
Nov 20, 2023 | 61.30 | 61.69 | 61.26 | 61.63 | 1,256,667 | +0.37(+0.61%) |
Nov 17, 2023 | 61.09 | 61.26 | 60.95 | 61.25 | 985,016 | +0.61(+1.01%) |
Nov 16, 2023 | 60.59 | 60.85 | 60.43 | 60.64 | 1,003,285 | -0.27(-0.44%) |
Nov 15, 2023 | 60.95 | 61.18 | 60.83 | 60.91 | 2,167,086 | +0.09(+0.15%) |
Nov 14, 2023 | 60.21 | 60.88 | 60.21 | 60.82 | 3,105,477 | +1.56(+2.64%) |
Nov 13, 2023 | 58.91 | 59.38 | 58.85 | 59.26 | 1,479,354 | +0.07(+0.12%) |
Nov 10, 2023 | 58.86 | 59.19 | 58.53 | 59.19 | 1,187,312 | +0.31(+0.53%) |
Nov 09, 2023 | 59.34 | 59.53 | 58.82 | 58.87 | 1,763,839 | -0.13(-0.22%) |
Nov 08, 2023 | 59.02 | 59.24 | 58.84 | 59.00 | 1,783,607 | -0.16(-0.27%) |
Nov 07, 2023 | 59.03 | 59.25 | 58.88 | 59.16 | 2,399,997 | -0.34(-0.58%) |
Nov 06, 2023 | 59.68 | 59.74 | 59.37 | 59.50 | 7,294,469 | -0.04(-0.07%) |
Nov 03, 2023 | 59.31 | 59.68 | 59.29 | 59.54 | 1,578,739 | +0.84(+1.42%) |
Nov 02, 2023 | 58.46 | 58.73 | 58.32 | 58.71 | 1,789,263 | +1.20(+2.09%) |
Nov 01, 2023 | 57.06 | 57.51 | 56.97 | 57.51 | 1,775,149 | +0.55(+0.97%) |
Oct 31, 2023 | 56.85 | 57.00 | 56.63 | 56.95 | 1,802,859 | +0.04(+0.07%) |
Oct 30, 2023 | 56.92 | 57.02 | 56.65 | 56.92 | 2,000,162 | +0.66(+1.17%) |
Oct 27, 2023 | 56.78 | 56.84 | 56.12 | 56.26 | 2,146,344 | -0.12(-0.21%) |
Oct 26, 2023 | 56.53 | 56.65 | 56.17 | 56.37 | 2,146,024 | -0.37(-0.66%) |
Oct 25, 2023 | 56.97 | 57.18 | 56.69 | 56.75 | 1,858,484 | -0.52(-0.91%) |
Oct 24, 2023 | 57.06 | 57.37 | 57.00 | 57.27 | 1,217,681 | +0.38(+0.67%) |
Oct 23, 2023 | 56.63 | 57.22 | 56.38 | 56.89 | 2,398,039 | -0.02(-0.03%) |
Oct 20, 2023 | 57.22 | 57.33 | 56.88 | 56.91 | 2,004,538 | -0.59(-1.03%) |
Oct 19, 2023 | 57.76 | 58.04 | 57.40 | 57.50 | 2,545,750 | -0.40(-0.70%) |
Oct 18, 2023 | 58.41 | 58.44 | 57.82 | 57.90 | 1,218,387 | -1.01(-1.72%) |
Oct 17, 2023 | 58.44 | 59.16 | 58.42 | 58.91 | 1,096,853 | -0.02(-0.03%) |
Oct 16, 2023 | 58.55 | 58.97 | 58.49 | 58.93 | 1,277,690 | +0.43(+0.74%) |
Oct 13, 2023 | 58.83 | 58.98 | 58.35 | 58.50 | 1,508,954 | -0.41(-0.70%) |
Oct 12, 2023 | 59.57 | 59.60 | 58.71 | 58.91 | 1,467,089 | -0.61(-1.02%) |
Oct 11, 2023 | 59.60 | 59.68 | 59.20 | 59.52 | 1,041,648 | +0.27(+0.45%) |
Oct 10, 2023 | 59.00 | 59.41 | 58.96 | 59.26 | 1,055,134 | +0.82(+1.40%) |
Oct 09, 2023 | 58.00 | 58.52 | 57.95 | 58.44 | 1,216,412 | -0.14(-0.24%) |
Oct 06, 2023 | 57.84 | 58.70 | 57.54 | 58.58 | 1,678,226 | +0.65(+1.12%) |
Oct 05, 2023 | 57.73 | 57.97 | 57.53 | 57.93 | 2,397,483 | +0.45(+0.79%) |
Oct 04, 2023 | 57.52 | 57.56 | 57.07 | 57.48 | 9,742,745 | -0.04(-0.07%) |
Oct 03, 2023 | 57.72 | 57.90 | 57.34 | 57.52 | 2,287,870 | -0.77(-1.32%) |
Oct 02, 2023 | 58.76 | 58.77 | 58.10 | 58.28 | 2,448,925 | -0.74(-1.25%) |
Sep 29, 2023 | 59.71 | 59.72 | 58.91 | 59.02 | 1,757,550 | -0.15(-0.25%) |
Sep 28, 2023 | 58.72 | 59.30 | 58.67 | 59.17 | 1,682,591 | +0.41(+0.70%) |
Sep 27, 2023 | 59.10 | 59.12 | 58.42 | 58.75 | 1,128,769 | -0.07(-0.12%) |
Sep 26, 2023 | 59.12 | 59.32 | 58.78 | 58.82 | 1,600,249 | -0.84(-1.40%) |
Sep 25, 2023 | 59.39 | 59.66 | 59.51 | 59.66 | 1,286,260 | -0.21(-0.35%) |
Sep 22, 2023 | 60.15 | 60.30 | 59.82 | 59.87 | 961,499 | +0.22(+0.36%) |
Sep 21, 2023 | 60.01 | 60.11 | 59.63 | 59.65 | 1,136,645 | -1.01(-1.67%) |
Sep 20, 2023 | 61.04 | 61.33 | 60.64 | 60.66 | 1,323,637 | -0.16(-0.26%) |
Sep 19, 2023 | 60.97 | 61.04 | 60.68 | 60.82 | 2,270,715 | -0.13(-0.21%) |
Sep 18, 2023 | 60.93 | 60.99 | 60.71 | 60.95 | 1,119,954 | -0.19(-0.31%) |
Sep 15, 2023 | 61.35 | 61.52 | 61.08 | 61.14 | 1,474,368 | -0.18(-0.29%) |
Sep 14, 2023 | 61.04 | 61.36 | 60.97 | 61.31 | 930,219 | +0.71(+1.17%) |
Sep 13, 2023 | 60.59 | 60.79 | 60.48 | 60.60 | 938,919 | -0.13(-0.21%) |
Sep 12, 2023 | 60.57 | 60.92 | 60.55 | 60.73 | 943,843 | -0.25(-0.40%) |
Sep 11, 2023 | 60.84 | 60.98 | 60.68 | 60.98 | 1,820,759 | +0.68(+1.13%) |
Sep 08, 2023 | 60.34 | 60.50 | 60.24 | 60.30 | 1,688,991 | -0.04(-0.07%) |
Sep 07, 2023 | 60.39 | 60.48 | 60.16 | 60.34 | 1,473,548 | -0.34(-0.57%) |
Sep 06, 2023 | 60.80 | 61.02 | 60.50 | 60.68 | 1,028,440 | -0.22(-0.36%) |
Sep 05, 2023 | 61.24 | 61.24 | 60.90 | 60.90 | 1,955,782 | -0.48(-0.79%) |
Sep 01, 2023 | 61.79 | 61.84 | 61.26 | 61.38 | 1,544,815 | +0.21(+0.34%) |
Aug 31, 2023 | 61.47 | 61.48 | 61.05 | 61.18 | 2,698,933 | -0.34(-0.56%) |
Aug 30, 2023 | 61.59 | 61.76 | 61.42 | 61.52 | 1,403,832 | -0.07(-0.11%) |
Aug 29, 2023 | 60.70 | 61.60 | 60.66 | 61.59 | 1,029,250 | +0.84(+1.38%) |
Aug 28, 2023 | 60.60 | 60.81 | 60.55 | 60.75 | 1,578,756 | +0.57(+0.95%) |
Aug 25, 2023 | 60.17 | 60.37 | 59.66 | 60.18 | 989,542 | +0.28(+0.46%) |
Aug 24, 2023 | 60.42 | 60.55 | 59.88 | 59.91 | 1,143,358 | -0.65(-1.07%) |
Aug 23, 2023 | 60.07 | 60.63 | 60.07 | 60.56 | 808,322 | +0.73(+1.22%) |
Aug 22, 2023 | 60.17 | 60.20 | 59.78 | 59.83 | 1,364,532 | -0.10(-0.16%) |
Aug 21, 2023 | 59.86 | 59.98 | 59.60 | 59.93 | 1,364,216 | +0.20(+0.33%) |
Aug 18, 2023 | 59.38 | 59.84 | 59.35 | 59.73 | 1,253,187 | -0.15(-0.25%) |
Aug 17, 2023 | 60.48 | 60.52 | 59.80 | 59.88 | 1,330,221 | -0.25(-0.41%) |
Aug 16, 2023 | 60.33 | 60.59 | 60.11 | 60.12 | 2,235,585 | -0.45(-0.75%) |
Aug 15, 2023 | 61.03 | 61.03 | 60.50 | 60.57 | 1,553,387 | -0.77(-1.25%) |
Aug 14, 2023 | 61.10 | 61.41 | 60.87 | 61.34 | 767,463 | -0.30(-0.48%) |
Aug 11, 2023 | 61.67 | 61.84 | 61.51 | 61.64 | 899,949 | -0.47(-0.76%) |
Aug 10, 2023 | 62.50 | 62.87 | 62.05 | 62.11 | 753,440 | +0.14(+0.22%) |
Aug 09, 2023 | 62.06 | 62.16 | 61.80 | 61.97 | 821,808 | +0.09(+0.14%) |
Aug 08, 2023 | 61.62 | 61.92 | 61.42 | 61.88 | 1,534,244 | -0.53(-0.85%) |
Aug 07, 2023 | 62.39 | 62.41 | 62.05 | 62.41 | 1,211,194 | +0.33(+0.54%) |
Aug 04, 2023 | 62.17 | 62.68 | 62.00 | 62.08 | 1,671,643 | +0.18(+0.29%) |
Aug 03, 2023 | 61.65 | 62.09 | 61.64 | 61.90 | 1,123,557 | -0.09(-0.14%) |
Aug 02, 2023 | 62.41 | 62.41 | 61.88 | 61.99 | 1,953,885 | -1.22(-1.93%) |
Aug 01, 2023 | 63.48 | 63.58 | 63.14 | 63.21 | 4,977,425 | -0.84(-1.31%) |
Jul 31, 2023 | 63.95 | 64.20 | 63.95 | 64.05 | 981,248 | +0.05(+0.08%) |
Jul 28, 2023 | 63.93 | 64.13 | 63.78 | 64.00 | 535,107 | +0.75(+1.18%) |
Jul 27, 2023 | 63.98 | 63.98 | 63.17 | 63.25 | 884,766 | -0.37(-0.59%) |
Jul 26, 2023 | 63.10 | 63.79 | 63.09 | 63.62 | 1,596,384 | +0.21(+0.33%) |
Jul 25, 2023 | 63.32 | 63.51 | 63.32 | 63.42 | 909,971 | +0.24(+0.37%) |
Jul 24, 2023 | 62.99 | 63.34 | 62.92 | 63.18 | 1,201,486 | +0.13(+0.20%) |
Jul 21, 2023 | 63.08 | 63.16 | 62.93 | 63.05 | 1,002,116 | +0.07(+0.11%) |
Jul 20, 2023 | 63.19 | 63.33 | 62.92 | 62.99 | 6,851,830 | -0.35(-0.56%) |
Jul 19, 2023 | 63.44 | 63.58 | 63.23 | 63.34 | 862,845 | -0.04(-0.06%) |
Jul 18, 2023 | 63.09 | 63.45 | 63.03 | 63.38 | 912,202 | +0.24(+0.37%) |
Jul 17, 2023 | 62.90 | 63.20 | 62.76 | 63.14 | 1,416,654 | +0.00(+0.00%) |
Jul 14, 2023 | 63.46 | 63.47 | 63.11 | 63.14 | 853,539 | -0.39(-0.62%) |
Jul 13, 2023 | 63.23 | 63.60 | 63.21 | 63.54 | 1,094,949 | +0.92(+1.48%) |
Jul 12, 2023 | 62.25 | 62.67 | 62.21 | 62.61 | 1,357,943 | +1.16(+1.89%) |
Jul 11, 2023 | 61.17 | 61.45 | 61.00 | 61.45 | 832,792 | +0.57(+0.94%) |
Jul 10, 2023 | 60.54 | 60.88 | 60.52 | 60.88 | 1,031,153 | +0.17(+0.28%) |
Jul 07, 2023 | 60.25 | 60.99 | 60.25 | 60.71 | 1,183,682 | +0.57(+0.95%) |
Jul 06, 2023 | 60.37 | 60.40 | 59.85 | 60.14 | 1,702,212 | -1.11(-1.82%) |
Jul 05, 2023 | 61.43 | 61.49 | 61.18 | 61.25 | 1,623,287 | -0.55(-0.89%) |
Jul 03, 2023 | 61.78 | 61.97 | 61.75 | 61.80 | 1,294,513 | +0.20(+0.32%) |
Jun 30, 2023 | 61.46 | 61.70 | 61.40 | 61.61 | 1,322,620 | +0.66(+1.08%) |
Jun 29, 2023 | 60.76 | 60.95 | 60.72 | 60.95 | 829,467 | -0.14(-0.23%) |
Jun 28, 2023 | 60.99 | 61.16 | 60.88 | 61.09 | 697,600 | -0.03(-0.05%) |
Jun 27, 2023 | 60.80 | 61.16 | 60.67 | 61.12 | 929,694 | +0.50(+0.83%) |
Jun 26, 2023 | 60.55 | 60.73 | 60.52 | 60.61 | 833,536 | +0.14(+0.23%) |
Jun 23, 2023 | 60.45 | 60.57 | 60.36 | 60.48 | 1,050,803 | -0.92(-1.51%) |
Jun 22, 2023 | 61.32 | 61.47 | 61.25 | 61.40 | 808,369 | -0.35(-0.57%) |
Jun 21, 2023 | 61.58 | 61.92 | 61.51 | 61.76 | 1,430,254 | +0.03(+0.05%) |
Jun 20, 2023 | 61.94 | 62.00 | 61.59 | 61.73 | 1,108,034 | -0.93(-1.49%) |
Jun 16, 2023 | 63.06 | 63.07 | 62.64 | 62.66 | 1,374,369 | -0.14(-0.22%) |