Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.42 | 63.72 | 63.02 | 63.05 | 2,932,499 | -0.97(-1.52%) |
Apr 29, 2024 | 63.82 | 64.09 | 63.62 | 64.02 | 2,066,844 | +0.68(+1.07%) |
Apr 26, 2024 | 63.10 | 63.41 | 63.10 | 63.34 | 1,785,169 | +0.44(+0.70%) |
Apr 25, 2024 | 61.99 | 63.08 | 61.99 | 62.90 | 3,201,700 | -0.26(-0.41%) |
Apr 24, 2024 | 63.50 | 63.59 | 62.95 | 63.16 | 2,061,629 | +0.17(+0.27%) |
Apr 23, 2024 | 62.52 | 63.05 | 62.36 | 62.99 | 2,812,105 | +0.31(+0.49%) |
Apr 22, 2024 | 62.30 | 62.88 | 62.09 | 62.68 | 3,082,587 | +1.36(+2.22%) |
Apr 19, 2024 | 61.70 | 61.79 | 61.16 | 61.32 | 4,030,260 | -0.48(-0.78%) |
Apr 18, 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 4,497,802 | +0.92(+1.51%) |
Apr 17, 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 5,964,511 | -0.41(-0.67%) |
Apr 16, 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 5,449,004 | -0.97(-1.56%) |
Apr 15, 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 3,742,100 | -0.35(-0.56%) |
Apr 12, 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 7,149,536 | -2.31(-3.56%) |
Apr 11, 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 8,115,995 | +1.57(+2.48%) |
Apr 10, 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 8,211,361 | -2.52(-3.83%) |
Apr 09, 2024 | 65.64 | 65.95 | 65.21 | 65.87 | 4,823,321 | -0.37(-0.56%) |
Apr 08, 2024 | 66.05 | 66.39 | 66.04 | 66.24 | 2,763,991 | +0.14(+0.21%) |
Apr 05, 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 2,478,627 | -0.01(-0.02%) |
Apr 04, 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 3,739,713 | -0.39(-0.59%) |
Apr 03, 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 3,966,856 | -0.17(-0.25%) |
Apr 02, 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 3,025,183 | +0.07(+0.11%) |
Apr 01, 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 3,070,832 | -0.51(-0.76%) |
Mar 28, 2024 | 67.28 | 67.16 | 67.16 | 67.11 | 2,846,363 | -0.19(-0.28%) |
Mar 27, 2024 | 67.25 | 67.31 | 67.01 | 67.30 | 2,239,075 | -0.10(-0.15%) |
Mar 26, 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 2,107,316 | -0.12(-0.18%) |
Mar 25, 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 1,428,447 | +0.47(+0.70%) |
Mar 22, 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 2,202,235 | -0.48(-0.71%) |
Mar 21, 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 4,592,799 | +0.70(+1.05%) |
Mar 20, 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 2,795,333 | +1.55(+2.37%) |
Mar 19, 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 3,755,311 | -0.48(-0.73%) |
Mar 18, 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 2,890,575 | +0.17(+0.26%) |
Mar 15, 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 4,508,883 | -1.46(-2.18%) |
Mar 14, 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 5,296,420 | -0.04(-0.06%) |
Mar 13, 2024 | 67.07 | 67.17 | 66.89 | 67.09 | 4,188,027 | -0.13(-0.19%) |
Mar 12, 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 4,120,489 | +0.99(+1.49%) |
Mar 11, 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 2,503,705 | -0.04(-0.06%) |
Mar 08, 2024 | 66.83 | 66.98 | 66.16 | 66.27 | 3,129,508 | +0.39(+0.59%) |
Mar 07, 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 2,205,557 | +0.80(+1.23%) |
Mar 06, 2024 | 64.80 | 65.27 | 64.78 | 65.08 | 3,002,303 | +0.77(+1.20%) |
Mar 05, 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 3,485,660 | -1.29(-1.97%) |
Mar 04, 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 4,045,004 | +0.67(+1.03%) |
Mar 01, 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 3,928,787 | +0.82(+1.28%) |
Feb 29, 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 3,145,133 | -0.04(-0.06%) |
Feb 28, 2024 | 64.23 | 64.32 | 64.09 | 64.15 | 2,630,966 | +0.53(+0.83%) |
Feb 27, 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 3,637,368 | -0.58(-0.90%) |
Feb 26, 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 2,279,135 | -0.96(-1.47%) |
Feb 23, 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 5,291,276 | +0.03(+0.05%) |
Feb 22, 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 2,127,440 | +0.83(+1.29%) |
Feb 21, 2024 | 64.23 | 64.31 | 63.89 | 64.30 | 2,171,128 | +0.00(+0.00%) |
Feb 20, 2024 | 64.38 | 64.56 | 64.11 | 64.30 | 2,592,374 | +0.11(+0.17%) |
Feb 16, 2024 | 64.03 | 64.48 | 63.92 | 64.19 | 2,395,594 | +0.40(+0.63%) |
Feb 15, 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 3,214,553 | -0.08(-0.13%) |
Feb 14, 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 2,641,257 | +1.16(+1.85%) |
Feb 13, 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 5,663,389 | -1.74(-2.70%) |
Feb 12, 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 5,135,128 | +0.78(+1.23%) |
Feb 09, 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 2,329,787 | +0.39(+0.62%) |
Feb 08, 2024 | 63.28 | 63.39 | 63.05 | 63.28 | 2,802,709 | +0.00(+0.00%) |
Feb 07, 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 2,740,299 | +1.10(+1.77%) |
Feb 06, 2024 | 62.19 | 62.35 | 62.03 | 62.18 | 3,879,536 | +0.05(+0.08%) |
Feb 05, 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 3,185,167 | -0.48(-0.77%) |
Feb 02, 2024 | 62.69 | 62.73 | 62.28 | 62.61 | 6,471,453 | +1.31(+2.14%) |
Feb 01, 2024 | 60.86 | 61.33 | 60.69 | 61.30 | 4,518,896 | +1.83(+3.08%) |
Jan 31, 2024 | 59.93 | 60.25 | 59.28 | 59.47 | 5,137,846 | -0.44(-0.73%) |
Jan 30, 2024 | 59.92 | 60.04 | 59.66 | 59.91 | 3,850,725 | -0.25(-0.42%) |
Jan 29, 2024 | 60.06 | 60.27 | 59.76 | 60.16 | 3,816,922 | +0.66(+1.11%) |
Jan 26, 2024 | 59.52 | 59.70 | 59.32 | 59.50 | 2,579,924 | +0.60(+1.02%) |
Jan 25, 2024 | 59.10 | 59.10 | 58.71 | 58.90 | 2,970,790 | -0.22(-0.37%) |
Jan 24, 2024 | 59.36 | 59.68 | 59.12 | 59.12 | 4,671,665 | +0.20(+0.34%) |
Jan 23, 2024 | 58.93 | 58.95 | 58.56 | 58.92 | 2,637,840 | +0.39(+0.67%) |
Jan 22, 2024 | 58.50 | 58.67 | 58.35 | 58.53 | 2,629,243 | -0.73(-1.23%) |
Jan 19, 2024 | 58.86 | 59.31 | 58.58 | 59.26 | 4,058,112 | +0.73(+1.25%) |
Jan 18, 2024 | 58.06 | 58.56 | 58.00 | 58.53 | 5,262,702 | +1.07(+1.86%) |
Jan 17, 2024 | 57.20 | 57.49 | 57.03 | 57.46 | 4,157,939 | -1.53(-2.59%) |
Jan 16, 2024 | 59.35 | 59.49 | 58.88 | 58.99 | 3,547,496 | -2.37(-3.86%) |
Jan 12, 2024 | 61.37 | 61.77 | 61.19 | 61.36 | 1,421,098 | -0.17(-0.28%) |
Jan 11, 2024 | 61.66 | 61.78 | 60.84 | 61.53 | 3,780,224 | +0.11(+0.18%) |
Jan 10, 2024 | 61.35 | 61.59 | 61.09 | 61.42 | 4,208,260 | -0.36(-0.58%) |
Jan 09, 2024 | 61.97 | 62.09 | 61.60 | 61.78 | 5,722,430 | -1.43(-2.26%) |
Jan 08, 2024 | 62.43 | 63.24 | 62.36 | 63.21 | 2,021,527 | +0.33(+0.52%) |
Jan 05, 2024 | 62.71 | 63.55 | 62.66 | 62.88 | 2,672,395 | +0.16(+0.26%) |
Jan 04, 2024 | 62.75 | 63.05 | 62.60 | 62.72 | 2,893,038 | -0.63(-0.99%) |
Jan 03, 2024 | 63.22 | 63.63 | 63.03 | 63.35 | 4,219,454 | -1.39(-2.15%) |
Jan 02, 2024 | 64.99 | 65.08 | 64.52 | 64.74 | 2,964,523 | -0.79(-1.21%) |
Dec 29, 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 2,268,508 | -0.45(-0.68%) |
Dec 28, 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 3,135,222 | +1.13(+1.74%) |
Dec 27, 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 2,629,926 | +0.58(+0.90%) |
Dec 26, 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 1,926,818 | +0.30(+0.47%) |
Dec 22, 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 1,898,369 | -0.15(-0.23%) |
Dec 21, 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 2,925,946 | +1.00(+1.58%) |
Dec 20, 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 4,834,491 | -0.14(-0.22%) |
Dec 19, 2023 | 62.76 | 63.30 | 62.76 | 63.26 | 2,339,351 | +0.70(+1.12%) |
Dec 18, 2023 | 62.62 | 62.76 | 62.37 | 62.56 | 3,040,456 | +0.24(+0.39%) |
Dec 15, 2023 | 62.55 | 62.83 | 62.22 | 62.31 | 3,417,901 | -0.69(-1.10%) |
Dec 14, 2023 | 62.53 | 63.23 | 62.48 | 63.01 | 4,820,225 | +0.82(+1.32%) |
Dec 13, 2023 | 60.48 | 62.39 | 60.23 | 62.19 | 3,542,063 | +0.74(+1.21%) |
Dec 12, 2023 | 61.14 | 61.48 | 60.78 | 61.45 | 2,671,733 | +0.33(+0.54%) |
Dec 11, 2023 | 60.60 | 61.20 | 60.58 | 61.11 | 1,968,717 | +0.54(+0.88%) |
Dec 08, 2023 | 60.54 | 60.93 | 60.17 | 60.58 | 2,304,090 | +0.35(+0.58%) |
Dec 07, 2023 | 59.85 | 60.33 | 59.69 | 60.23 | 2,840,011 | +0.64(+1.08%) |
Dec 06, 2023 | 60.23 | 60.23 | 59.58 | 59.58 | 2,997,486 | -0.39(-0.65%) |
Dec 05, 2023 | 59.84 | 60.11 | 59.60 | 59.97 | 3,307,466 | -0.50(-0.82%) |
Dec 04, 2023 | 60.74 | 60.99 | 60.26 | 60.47 | 3,210,557 | -1.24(-2.01%) |
Dec 01, 2023 | 60.71 | 61.79 | 60.53 | 61.71 | 5,249,647 | +0.27(+0.44%) |
Nov 30, 2023 | 61.64 | 61.68 | 61.17 | 61.44 | 4,467,469 | -0.33(-0.54%) |
Nov 29, 2023 | 61.99 | 62.21 | 61.64 | 61.77 | 4,811,761 | -0.11(-0.17%) |
Nov 28, 2023 | 61.60 | 62.08 | 61.52 | 61.88 | 3,819,644 | +0.91(+1.49%) |
Nov 27, 2023 | 60.64 | 61.04 | 60.58 | 60.97 | 3,668,058 | +0.23(+0.39%) |
Nov 24, 2023 | 60.51 | 60.82 | 60.50 | 60.73 | 1,246,822 | -0.57(-0.94%) |
Nov 22, 2023 | 61.37 | 61.58 | 61.07 | 61.31 | 2,397,765 | +0.03(+0.05%) |
Nov 21, 2023 | 61.72 | 61.81 | 61.19 | 61.28 | 2,101,842 | -0.61(-0.99%) |
Nov 20, 2023 | 61.30 | 62.05 | 61.30 | 61.89 | 2,551,264 | +1.23(+2.02%) |
Nov 17, 2023 | 60.73 | 60.84 | 60.53 | 60.67 | 3,158,036 | -0.52(-0.84%) |
Nov 16, 2023 | 61.16 | 61.45 | 60.91 | 61.18 | 3,097,480 | +0.43(+0.71%) |
Nov 15, 2023 | 60.73 | 61.17 | 60.60 | 60.75 | 3,915,889 | +0.44(+0.73%) |
Nov 14, 2023 | 59.64 | 60.46 | 59.58 | 60.32 | 3,927,797 | +2.14(+3.69%) |
Nov 13, 2023 | 57.92 | 58.40 | 57.74 | 58.17 | 2,129,680 | -0.59(-1.01%) |
Nov 10, 2023 | 58.16 | 58.83 | 57.93 | 58.77 | 2,521,535 | +0.42(+0.72%) |
Nov 09, 2023 | 59.00 | 59.23 | 58.21 | 58.35 | 3,846,441 | -0.58(-0.99%) |
Nov 08, 2023 | 58.91 | 59.15 | 58.49 | 58.93 | 4,329,935 | -1.15(-1.91%) |
Nov 07, 2023 | 59.64 | 60.30 | 59.36 | 60.08 | 4,191,526 | -1.00(-1.64%) |
Nov 06, 2023 | 61.63 | 61.77 | 60.88 | 61.09 | 6,845,987 | +2.93(+5.04%) |
Nov 03, 2023 | 57.97 | 58.36 | 57.86 | 58.15 | 4,723,934 | +1.58(+2.79%) |
Nov 02, 2023 | 56.25 | 56.59 | 56.10 | 56.57 | 7,080,505 | +1.75(+3.20%) |
Nov 01, 2023 | 53.88 | 54.84 | 53.82 | 54.82 | 5,606,521 | +1.27(+2.37%) |
Oct 31, 2023 | 53.48 | 53.64 | 53.22 | 53.55 | 5,596,613 | -0.97(-1.79%) |
Oct 30, 2023 | 54.45 | 54.62 | 54.06 | 54.53 | 3,991,626 | +1.28(+2.40%) |
Oct 27, 2023 | 53.79 | 53.87 | 53.10 | 53.25 | 3,549,964 | -0.52(-0.96%) |
Oct 26, 2023 | 53.89 | 54.11 | 53.45 | 53.77 | 4,928,930 | -1.19(-2.16%) |
Oct 25, 2023 | 55.44 | 55.56 | 54.82 | 54.96 | 3,268,880 | -1.43(-2.54%) |
Oct 24, 2023 | 56.31 | 56.48 | 56.07 | 56.39 | 3,393,964 | +0.73(+1.31%) |
Oct 23, 2023 | 55.27 | 56.03 | 54.94 | 55.66 | 4,366,964 | +0.22(+0.40%) |
Oct 20, 2023 | 55.74 | 55.96 | 55.42 | 55.43 | 3,398,541 | -0.81(-1.44%) |
Oct 19, 2023 | 56.52 | 56.89 | 56.11 | 56.24 | 4,230,725 | -0.74(-1.30%) |
Oct 18, 2023 | 57.59 | 57.65 | 56.90 | 56.98 | 4,233,417 | -0.56(-0.97%) |
Oct 17, 2023 | 57.20 | 57.84 | 57.17 | 57.54 | 4,924,204 | -0.05(-0.08%) |
Oct 16, 2023 | 57.22 | 57.63 | 57.06 | 57.59 | 3,005,923 | +0.32(+0.56%) |
Oct 13, 2023 | 57.49 | 57.68 | 57.12 | 57.27 | 2,976,561 | -0.26(-0.46%) |
Oct 12, 2023 | 58.33 | 58.36 | 57.37 | 57.53 | 3,926,591 | -0.52(-0.89%) |
Oct 11, 2023 | 58.05 | 58.07 | 57.65 | 58.05 | 3,289,417 | +0.98(+1.73%) |
Oct 10, 2023 | 56.54 | 57.28 | 56.53 | 57.06 | 4,546,968 | +0.08(+0.14%) |
Oct 09, 2023 | 56.35 | 57.06 | 55.99 | 56.98 | 2,808,604 | -0.14(-0.24%) |
Oct 06, 2023 | 56.18 | 57.32 | 56.00 | 57.12 | 4,440,727 | +0.61(+1.09%) |
Oct 05, 2023 | 56.14 | 56.60 | 55.79 | 56.51 | 2,910,306 | +0.22(+0.40%) |
Oct 04, 2023 | 56.45 | 56.45 | 55.94 | 56.28 | 5,607,206 | -0.11(-0.19%) |
Oct 03, 2023 | 56.39 | 56.83 | 56.20 | 56.39 | 5,031,113 | -0.57(-1.01%) |
Oct 02, 2023 | 57.15 | 57.32 | 56.67 | 56.96 | 4,606,910 | -0.48(-0.83%) |
Sep 29, 2023 | 58.37 | 58.37 | 57.32 | 57.44 | 3,702,845 | -0.32(-0.56%) |
Sep 28, 2023 | 57.15 | 57.95 | 56.84 | 57.76 | 3,977,076 | +0.54(+0.94%) |
Sep 27, 2023 | 57.66 | 57.69 | 57.00 | 57.23 | 3,631,806 | +0.02(+0.03%) |
Sep 26, 2023 | 57.76 | 57.85 | 57.12 | 57.21 | 3,832,663 | -1.87(-3.17%) |
Sep 25, 2023 | 58.86 | 59.09 | 58.91 | 59.08 | 2,427,756 | -0.18(-0.30%) |
Sep 22, 2023 | 59.59 | 59.81 | 59.15 | 59.25 | 3,301,407 | +0.29(+0.50%) |
Sep 21, 2023 | 59.12 | 59.30 | 58.91 | 58.96 | 3,608,278 | -1.60(-2.64%) |
Sep 20, 2023 | 61.27 | 61.49 | 60.54 | 60.56 | 4,084,286 | -0.43(-0.70%) |
Sep 19, 2023 | 60.96 | 61.08 | 60.76 | 60.99 | 3,060,860 | -0.65(-1.06%) |
Sep 18, 2023 | 61.47 | 61.73 | 61.43 | 61.64 | 4,074,970 | +0.13(+0.21%) |
Sep 15, 2023 | 61.81 | 62.11 | 61.40 | 61.51 | 3,634,680 | +0.27(+0.45%) |
Sep 14, 2023 | 61.27 | 61.42 | 60.96 | 61.24 | 3,119,858 | +0.79(+1.31%) |
Sep 13, 2023 | 60.50 | 60.73 | 60.35 | 60.45 | 2,280,671 | +0.02(+0.03%) |
Sep 12, 2023 | 60.17 | 60.59 | 60.17 | 60.43 | 3,559,908 | -0.75(-1.23%) |
Sep 11, 2023 | 61.05 | 61.24 | 60.80 | 61.18 | 3,426,770 | +0.96(+1.60%) |
Sep 08, 2023 | 60.34 | 60.60 | 60.17 | 60.22 | 2,357,507 | +0.05(+0.08%) |
Sep 07, 2023 | 60.02 | 60.30 | 59.99 | 60.17 | 1,968,943 | -0.27(-0.45%) |
Sep 06, 2023 | 60.83 | 61.03 | 60.35 | 60.44 | 3,148,059 | -0.72(-1.18%) |
Sep 05, 2023 | 61.27 | 61.41 | 61.14 | 61.16 | 2,976,282 | -0.44(-0.71%) |
Sep 01, 2023 | 61.88 | 62.05 | 61.32 | 61.60 | 3,268,616 | +0.74(+1.22%) |
Aug 31, 2023 | 61.04 | 61.17 | 60.79 | 60.86 | 3,675,638 | -0.48(-0.78%) |
Aug 30, 2023 | 61.19 | 61.47 | 61.09 | 61.34 | 2,305,927 | -0.40(-0.65%) |
Aug 29, 2023 | 60.60 | 61.77 | 60.56 | 61.74 | 3,920,884 | +0.82(+1.34%) |
Aug 28, 2023 | 60.88 | 61.00 | 60.75 | 60.92 | 2,563,285 | +0.49(+0.81%) |
Aug 25, 2023 | 60.29 | 60.73 | 59.79 | 60.43 | 4,588,605 | +0.49(+0.81%) |
Aug 24, 2023 | 60.77 | 60.84 | 59.92 | 59.95 | 2,708,329 | -0.04(-0.06%) |
Aug 23, 2023 | 59.31 | 60.04 | 59.25 | 59.98 | 3,106,505 | +0.75(+1.27%) |
Aug 22, 2023 | 59.60 | 59.69 | 59.17 | 59.23 | 2,734,212 | -0.29(-0.49%) |
Aug 21, 2023 | 59.37 | 59.57 | 59.03 | 59.53 | 2,296,975 | +0.40(+0.68%) |
Aug 18, 2023 | 58.76 | 59.27 | 58.71 | 59.13 | 3,343,772 | -0.15(-0.25%) |
Aug 17, 2023 | 59.95 | 59.95 | 59.18 | 59.27 | 3,768,739 | +0.06(+0.10%) |
Aug 16, 2023 | 59.66 | 59.85 | 59.17 | 59.21 | 3,949,650 | -1.22(-2.02%) |
Aug 15, 2023 | 60.89 | 60.90 | 60.27 | 60.43 | 2,947,898 | -0.54(-0.88%) |
Aug 14, 2023 | 60.73 | 61.06 | 60.55 | 60.97 | 3,257,912 | -0.55(-0.89%) |
Aug 11, 2023 | 61.56 | 61.81 | 61.36 | 61.51 | 3,741,892 | -0.72(-1.16%) |
Aug 10, 2023 | 62.74 | 63.17 | 62.13 | 62.24 | 5,226,248 | -0.41(-0.65%) |
Aug 09, 2023 | 62.98 | 62.98 | 62.38 | 62.65 | 4,849,061 | +0.50(+0.80%) |
Aug 08, 2023 | 61.90 | 62.19 | 61.57 | 62.15 | 4,426,247 | -0.86(-1.36%) |
Aug 07, 2023 | 63.00 | 63.05 | 62.71 | 63.01 | 3,177,253 | -0.18(-0.28%) |
Aug 04, 2023 | 63.42 | 63.91 | 63.13 | 63.18 | 4,068,330 | -0.60(-0.95%) |
Aug 03, 2023 | 63.55 | 64.00 | 63.46 | 63.79 | 2,667,860 | -0.03(-0.05%) |
Aug 02, 2023 | 64.18 | 64.18 | 63.68 | 63.81 | 4,098,771 | -2.03(-3.08%) |
Aug 01, 2023 | 66.02 | 66.17 | 65.70 | 65.84 | 3,591,253 | -0.01(-0.01%) |
Jul 31, 2023 | 65.75 | 65.97 | 65.68 | 65.85 | 1,973,831 | +0.08(+0.12%) |
Jul 28, 2023 | 65.53 | 65.88 | 65.38 | 65.77 | 2,703,667 | +1.14(+1.76%) |
Jul 27, 2023 | 65.53 | 65.56 | 64.56 | 64.63 | 3,746,149 | -1.18(-1.79%) |
Jul 26, 2023 | 65.05 | 66.08 | 65.03 | 65.81 | 5,749,181 | -0.36(-0.54%) |
Jul 25, 2023 | 65.92 | 66.22 | 65.88 | 66.17 | 2,807,031 | +0.58(+0.89%) |
Jul 24, 2023 | 65.43 | 65.87 | 65.36 | 65.59 | 3,893,104 | +1.24(+1.92%) |
Jul 21, 2023 | 64.69 | 64.74 | 64.26 | 64.35 | 2,148,418 | +0.03(+0.05%) |
Jul 20, 2023 | 64.94 | 64.94 | 64.29 | 64.32 | 4,286,916 | -1.09(-1.67%) |
Jul 19, 2023 | 65.47 | 65.61 | 65.23 | 65.41 | 2,579,115 | -0.21(-0.33%) |
Jul 18, 2023 | 65.63 | 65.84 | 65.46 | 65.63 | 2,949,820 | -0.19(-0.30%) |
Jul 17, 2023 | 65.44 | 65.92 | 65.33 | 65.82 | 2,632,329 | +0.35(+0.54%) |
Jul 14, 2023 | 65.64 | 65.72 | 65.41 | 65.47 | 3,902,191 | +0.20(+0.31%) |
Jul 13, 2023 | 64.89 | 65.43 | 64.89 | 65.27 | 4,878,035 | +0.85(+1.32%) |
Jul 12, 2023 | 63.94 | 64.46 | 63.94 | 64.42 | 4,451,076 | +1.71(+2.72%) |
Jul 11, 2023 | 62.56 | 62.75 | 62.34 | 62.71 | 2,678,167 | +1.10(+1.79%) |
Jul 10, 2023 | 61.10 | 61.64 | 61.10 | 61.61 | 1,952,481 | +0.08(+0.13%) |
Jul 07, 2023 | 61.13 | 61.94 | 61.11 | 61.53 | 3,501,307 | +0.32(+0.53%) |
Jul 06, 2023 | 61.44 | 61.49 | 60.89 | 61.21 | 3,599,724 | -1.22(-1.95%) |
Jul 05, 2023 | 62.58 | 62.63 | 62.35 | 62.43 | 4,277,178 | -0.71(-1.13%) |
Jul 03, 2023 | 62.98 | 63.35 | 62.98 | 63.14 | 2,317,001 | +1.37(+2.22%) |
Jun 30, 2023 | 61.76 | 61.93 | 61.59 | 61.77 | 3,696,758 | +0.64(+1.05%) |
Jun 29, 2023 | 61.04 | 61.24 | 60.89 | 61.12 | 4,401,345 | -0.55(-0.88%) |
Jun 28, 2023 | 61.46 | 61.78 | 61.42 | 61.67 | 2,950,561 | -1.26(-2.00%) |
Jun 27, 2023 | 62.73 | 63.00 | 62.62 | 62.93 | 2,775,629 | +0.65(+1.05%) |
Jun 26, 2023 | 62.33 | 62.46 | 62.24 | 62.27 | 2,138,938 | +0.58(+0.93%) |
Jun 23, 2023 | 61.89 | 61.90 | 61.58 | 61.70 | 3,606,383 | -1.30(-2.06%) |
Jun 22, 2023 | 62.77 | 63.03 | 62.72 | 63.00 | 2,621,632 | +0.02(+0.03%) |
Jun 21, 2023 | 62.77 | 63.18 | 62.63 | 62.98 | 3,632,315 | -0.55(-0.86%) |
Jun 20, 2023 | 63.80 | 63.91 | 63.41 | 63.52 | 3,404,513 | -1.27(-1.96%) |
Jun 16, 2023 | 65.18 | 65.21 | 64.69 | 64.79 | 3,109,375 | -0.55(-0.84%) |
Jun 15, 2023 | 64.55 | 65.37 | 64.55 | 65.33 | 3,564,552 | +5.35(+8.92%) |
May 08, 2023 | 59.98 | 60.05 | 59.89 | 59.98 | 2,744,984 | -0.04(-0.06%) |
May 05, 2023 | 59.36 | 60.15 | 59.30 | 60.02 | 2,327,188 | +1.00(+1.70%) |
May 04, 2023 | 59.04 | 59.15 | 58.84 | 59.02 | 2,648,277 | +0.47(+0.80%) |
May 03, 2023 | 58.90 | 59.25 | 58.52 | 58.55 | 3,091,029 | -0.31(-0.53%) |
May 02, 2023 | 59.05 | 59.18 | 58.76 | 58.86 | 2,982,383 | +0.13(+0.22%) |