Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.92 | 68.16 | 67.36 | 67.42 | 1,093,609 | -0.89(-1.30%) |
Apr 29, 2024 | 67.80 | 68.66 | 67.78 | 68.31 | 688,027 | +0.70(+1.04%) |
Apr 26, 2024 | 67.04 | 67.98 | 66.93 | 67.61 | 808,566 | +0.41(+0.60%) |
Apr 25, 2024 | 68.57 | 68.57 | 67.12 | 67.20 | 1,651,210 | -1.63(-2.37%) |
Apr 24, 2024 | 67.86 | 68.98 | 67.54 | 68.83 | 1,065,965 | +0.65(+0.96%) |
Apr 23, 2024 | 68.35 | 68.69 | 68.01 | 68.18 | 674,361 | -0.06(-0.09%) |
Apr 22, 2024 | 68.40 | 68.76 | 67.82 | 68.24 | 897,720 | +0.06(+0.09%) |
Apr 19, 2024 | 67.45 | 68.46 | 67.45 | 68.18 | 689,004 | +0.82(+1.22%) |
Apr 18, 2024 | 67.18 | 67.78 | 66.95 | 67.36 | 465,513 | +0.63(+0.95%) |
Apr 17, 2024 | 66.82 | 67.42 | 66.58 | 66.73 | 764,671 | +0.30(+0.45%) |
Apr 16, 2024 | 66.71 | 66.85 | 65.60 | 66.43 | 970,500 | -0.36(-0.53%) |
Apr 15, 2024 | 68.37 | 68.78 | 66.60 | 66.79 | 535,205 | -0.77(-1.14%) |
Apr 12, 2024 | 67.60 | 68.36 | 67.22 | 67.56 | 724,345 | -0.50(-0.74%) |
Apr 11, 2024 | 69.17 | 69.36 | 67.80 | 68.06 | 691,347 | -1.18(-1.70%) |
Apr 10, 2024 | 69.68 | 70.31 | 69.11 | 69.24 | 714,746 | -1.26(-1.78%) |
Apr 09, 2024 | 70.58 | 70.94 | 70.08 | 70.50 | 1,023,899 | +0.22(+0.31%) |
Apr 08, 2024 | 70.24 | 70.78 | 69.74 | 70.28 | 1,131,497 | -0.07(-0.10%) |
Apr 05, 2024 | 70.82 | 71.09 | 70.28 | 70.35 | 1,003,334 | +0.34(+0.48%) |
Apr 04, 2024 | 72.09 | 72.09 | 69.89 | 70.01 | 1,296,146 | -1.35(-1.89%) |
Apr 03, 2024 | 71.42 | 71.84 | 70.82 | 71.36 | 934,105 | -0.07(-0.10%) |
Apr 02, 2024 | 73.20 | 73.20 | 71.38 | 71.43 | 901,873 | -0.99(-1.37%) |
Apr 01, 2024 | 73.04 | 73.04 | 72.22 | 72.42 | 454,323 | -0.70(-0.96%) |
Mar 28, 2024 | 72.84 | 73.62 | 72.79 | 73.12 | 764,376 | +0.50(+0.69%) |
Mar 27, 2024 | 71.37 | 72.73 | 71.12 | 72.61 | 1,431,036 | +1.66(+2.34%) |
Mar 26, 2024 | 70.92 | 71.22 | 70.51 | 70.95 | 610,079 | +0.16(+0.22%) |
Mar 25, 2024 | 70.35 | 71.43 | 70.35 | 70.79 | 725,304 | +0.45(+0.63%) |
Mar 22, 2024 | 71.72 | 72.02 | 70.32 | 70.35 | 770,914 | -1.33(-1.85%) |
Mar 21, 2024 | 70.76 | 72.19 | 70.67 | 71.67 | 1,075,187 | +1.05(+1.48%) |
Mar 20, 2024 | 71.10 | 71.64 | 70.15 | 70.63 | 1,134,760 | -0.68(-0.96%) |
Mar 19, 2024 | 70.37 | 71.33 | 70.29 | 71.31 | 999,527 | +1.02(+1.45%) |
Mar 18, 2024 | 69.45 | 70.77 | 69.16 | 70.29 | 1,251,080 | +0.86(+1.24%) |
Mar 15, 2024 | 68.45 | 69.72 | 68.45 | 69.43 | 2,996,820 | +0.40(+0.57%) |
Mar 14, 2024 | 69.98 | 70.36 | 68.26 | 69.03 | 1,575,238 | -0.93(-1.33%) |
Mar 13, 2024 | 68.97 | 70.26 | 68.70 | 69.96 | 1,737,766 | +1.10(+1.59%) |
Mar 12, 2024 | 68.28 | 69.12 | 67.65 | 68.86 | 1,167,877 | +0.78(+1.15%) |
Mar 11, 2024 | 67.85 | 68.49 | 67.82 | 68.08 | 1,015,188 | +0.24(+0.35%) |
Mar 08, 2024 | 67.23 | 67.95 | 67.05 | 67.85 | 822,831 | +0.56(+0.84%) |
Mar 07, 2024 | 67.43 | 68.09 | 67.23 | 67.28 | 952,310 | -0.06(-0.09%) |
Mar 06, 2024 | 66.85 | 67.42 | 66.35 | 67.34 | 1,249,391 | +0.74(+1.11%) |
Mar 05, 2024 | 65.78 | 66.72 | 65.78 | 66.60 | 1,020,290 | +0.50(+0.76%) |
Mar 04, 2024 | 67.17 | 67.52 | 65.85 | 66.10 | 1,115,487 | -1.37(-2.04%) |
Mar 01, 2024 | 67.62 | 68.06 | 66.91 | 67.47 | 804,871 | -0.15(-0.22%) |
Feb 29, 2024 | 67.70 | 67.80 | 66.98 | 67.62 | 1,061,708 | +0.37(+0.54%) |
Feb 28, 2024 | 66.33 | 67.86 | 66.22 | 67.25 | 889,490 | +0.89(+1.34%) |
Feb 27, 2024 | 66.57 | 66.82 | 66.07 | 66.36 | 923,363 | -0.09(-0.13%) |
Feb 26, 2024 | 67.35 | 67.96 | 66.33 | 66.45 | 840,906 | -1.06(-1.57%) |
Feb 23, 2024 | 67.66 | 68.11 | 67.19 | 67.51 | 840,752 | +0.04(+0.06%) |
Feb 22, 2024 | 68.04 | 68.71 | 67.39 | 67.47 | 991,178 | -0.37(-0.55%) |
Feb 21, 2024 | 68.97 | 69.29 | 66.85 | 67.84 | 1,592,526 | -1.13(-1.64%) |
Feb 20, 2024 | 67.51 | 69.41 | 67.51 | 68.97 | 967,314 | +0.81(+1.18%) |
Feb 16, 2024 | 67.25 | 68.69 | 67.23 | 68.17 | 1,254,606 | +0.79(+1.17%) |
Feb 15, 2024 | 67.16 | 68.01 | 67.16 | 67.38 | 1,072,991 | +0.49(+0.74%) |
Feb 14, 2024 | 66.65 | 67.56 | 66.25 | 66.89 | 757,685 | +0.80(+1.21%) |
Feb 13, 2024 | 66.91 | 67.55 | 65.50 | 66.09 | 1,235,700 | -1.60(-2.37%) |
Feb 12, 2024 | 68.66 | 69.04 | 67.55 | 67.70 | 966,500 | -0.96(-1.40%) |
Feb 09, 2024 | 67.81 | 68.76 | 67.37 | 68.66 | 928,734 | +0.60(+0.88%) |
Feb 08, 2024 | 67.78 | 68.25 | 66.97 | 68.06 | 850,476 | +0.42(+0.63%) |
Feb 07, 2024 | 62.99 | 68.50 | 62.06 | 67.64 | 1,817,087 | -2.94(-4.17%) |
Feb 06, 2024 | 70.22 | 70.75 | 69.97 | 70.58 | 599,778 | +0.30(+0.42%) |
Feb 05, 2024 | 69.94 | 70.51 | 69.57 | 70.28 | 462,758 | -0.22(-0.31%) |
Feb 02, 2024 | 70.01 | 71.09 | 69.90 | 70.50 | 684,957 | +0.45(+0.65%) |
Feb 01, 2024 | 71.02 | 71.16 | 68.75 | 70.05 | 805,399 | -1.12(-1.58%) |
Jan 31, 2024 | 71.91 | 72.21 | 70.97 | 71.17 | 906,549 | -0.71(-0.99%) |
Jan 30, 2024 | 70.82 | 72.04 | 70.82 | 71.88 | 566,625 | +0.91(+1.29%) |
Jan 29, 2024 | 70.86 | 71.05 | 70.61 | 70.96 | 546,371 | -0.02(-0.03%) |
Jan 26, 2024 | 71.04 | 71.27 | 70.59 | 70.98 | 459,959 | +0.04(+0.06%) |
Jan 25, 2024 | 71.04 | 71.31 | 70.55 | 70.94 | 828,851 | +0.19(+0.26%) |
Jan 24, 2024 | 70.95 | 71.30 | 70.69 | 70.75 | 447,251 | +0.19(+0.26%) |
Jan 23, 2024 | 71.10 | 71.32 | 70.55 | 70.57 | 436,575 | -0.47(-0.66%) |
Jan 22, 2024 | 70.88 | 71.36 | 70.78 | 71.04 | 546,466 | +0.37(+0.53%) |
Jan 19, 2024 | 69.75 | 70.78 | 69.30 | 70.67 | 581,546 | +1.01(+1.45%) |
Jan 18, 2024 | 69.05 | 69.82 | 68.91 | 69.65 | 423,252 | +0.71(+1.03%) |
Jan 17, 2024 | 68.07 | 68.99 | 68.03 | 68.95 | 551,999 | +0.17(+0.24%) |
Jan 16, 2024 | 68.83 | 69.12 | 68.55 | 68.78 | 705,805 | -0.66(-0.95%) |
Jan 12, 2024 | 70.24 | 70.48 | 69.34 | 69.44 | 393,751 | -0.19(-0.27%) |
Jan 11, 2024 | 69.94 | 70.17 | 69.14 | 69.62 | 872,294 | -0.36(-0.52%) |
Jan 10, 2024 | 70.29 | 70.59 | 69.84 | 69.99 | 668,266 | -0.40(-0.57%) |
Jan 09, 2024 | 71.84 | 72.24 | 70.12 | 70.39 | 779,764 | -2.09(-2.89%) |
Jan 08, 2024 | 72.33 | 72.94 | 71.91 | 72.49 | 551,444 | -0.36(-0.50%) |
Jan 05, 2024 | 71.30 | 73.04 | 71.30 | 72.85 | 765,529 | +1.45(+2.02%) |
Jan 04, 2024 | 70.90 | 72.13 | 70.77 | 71.40 | 738,635 | +0.34(+0.48%) |
Jan 03, 2024 | 71.24 | 71.86 | 70.80 | 71.06 | 797,166 | -1.09(-1.51%) |
Jan 02, 2024 | 71.57 | 72.30 | 71.16 | 72.15 | 535,295 | +0.40(+0.56%) |
Dec 29, 2023 | 71.69 | 71.95 | 71.38 | 71.75 | 619,617 | -0.23(-0.31%) |
Dec 28, 2023 | 71.87 | 72.40 | 71.84 | 71.97 | 447,290 | +0.00(+0.00%) |
Dec 27, 2023 | 72.89 | 72.99 | 71.85 | 71.97 | 730,106 | -1.04(-1.43%) |
Dec 26, 2023 | 72.56 | 73.41 | 72.52 | 73.02 | 337,928 | +0.55(+0.76%) |
Dec 22, 2023 | 73.00 | 73.38 | 72.34 | 72.47 | 475,467 | -0.30(-0.42%) |
Dec 21, 2023 | 72.67 | 73.18 | 72.03 | 72.77 | 406,294 | +0.39(+0.54%) |
Dec 20, 2023 | 73.33 | 73.75 | 72.34 | 72.38 | 483,721 | -1.25(-1.70%) |
Dec 19, 2023 | 72.71 | 73.71 | 72.71 | 73.63 | 386,883 | +0.77(+1.05%) |
Dec 18, 2023 | 73.14 | 73.27 | 72.57 | 72.86 | 547,730 | +0.02(+0.03%) |
Dec 15, 2023 | 73.61 | 73.81 | 72.73 | 72.84 | 1,586,979 | -1.21(-1.63%) |
Dec 14, 2023 | 73.43 | 74.76 | 73.43 | 74.05 | 657,744 | +1.18(+1.62%) |
Dec 13, 2023 | 72.36 | 73.34 | 72.14 | 72.87 | 879,810 | +0.25(+0.34%) |
Dec 12, 2023 | 71.72 | 72.76 | 71.63 | 72.62 | 563,319 | +0.86(+1.19%) |
Dec 11, 2023 | 71.89 | 72.40 | 71.66 | 71.77 | 517,204 | +0.26(+0.36%) |
Dec 08, 2023 | 71.06 | 71.79 | 70.72 | 71.51 | 475,095 | +0.80(+1.13%) |
Dec 07, 2023 | 70.03 | 70.72 | 70.03 | 70.72 | 389,456 | +0.68(+0.97%) |
Dec 06, 2023 | 71.03 | 71.74 | 69.98 | 70.04 | 623,338 | -0.41(-0.59%) |
Dec 05, 2023 | 70.44 | 70.79 | 70.19 | 70.45 | 470,373 | -0.52(-0.73%) |
Dec 04, 2023 | 70.32 | 71.05 | 70.20 | 70.97 | 659,760 | +0.71(+1.01%) |
Dec 01, 2023 | 70.00 | 70.98 | 69.83 | 70.26 | 854,804 | -0.06(-0.08%) |
Nov 30, 2023 | 69.48 | 70.67 | 69.40 | 70.32 | 731,245 | +0.91(+1.32%) |
Nov 29, 2023 | 69.60 | 70.13 | 69.36 | 69.41 | 527,450 | +0.01(+0.01%) |
Nov 28, 2023 | 70.10 | 70.12 | 69.39 | 69.40 | 724,980 | -0.58(-0.83%) |
Nov 27, 2023 | 69.82 | 70.16 | 69.54 | 69.98 | 704,713 | +0.04(+0.06%) |
Nov 24, 2023 | 69.55 | 70.41 | 69.23 | 69.94 | 271,883 | +0.68(+0.98%) |
Nov 22, 2023 | 69.21 | 69.47 | 68.80 | 69.26 | 345,237 | +0.24(+0.35%) |
Nov 21, 2023 | 68.91 | 69.52 | 68.63 | 69.02 | 352,452 | -0.24(-0.35%) |
Nov 20, 2023 | 68.71 | 69.66 | 68.54 | 69.26 | 570,612 | +0.08(+0.11%) |
Nov 17, 2023 | 69.23 | 69.36 | 68.72 | 69.18 | 481,626 | +0.58(+0.84%) |
Nov 16, 2023 | 69.82 | 70.14 | 68.54 | 68.60 | 619,082 | -1.08(-1.54%) |
Nov 15, 2023 | 69.94 | 70.50 | 69.60 | 69.68 | 643,182 | -0.10(-0.14%) |
Nov 14, 2023 | 68.00 | 69.94 | 67.77 | 69.78 | 740,142 | +2.69(+4.01%) |
Nov 13, 2023 | 67.58 | 68.26 | 67.08 | 67.09 | 508,825 | -0.84(-1.24%) |
Nov 10, 2023 | 67.07 | 67.96 | 66.49 | 67.93 | 537,378 | +1.26(+1.89%) |
Nov 09, 2023 | 66.77 | 67.19 | 66.52 | 66.67 | 704,708 | +0.25(+0.38%) |
Nov 08, 2023 | 66.52 | 66.93 | 66.30 | 66.41 | 614,318 | -0.29(-0.44%) |
Nov 07, 2023 | 67.44 | 67.54 | 66.57 | 66.71 | 571,087 | -0.87(-1.29%) |
Nov 06, 2023 | 68.16 | 68.42 | 66.69 | 67.58 | 842,420 | -0.99(-1.44%) |
Nov 03, 2023 | 68.03 | 68.94 | 67.92 | 68.57 | 748,384 | +1.74(+2.60%) |
Nov 02, 2023 | 66.51 | 67.13 | 66.09 | 66.83 | 776,810 | +0.61(+0.92%) |
Nov 01, 2023 | 63.56 | 66.52 | 61.62 | 66.22 | 1,811,968 | +0.93(+1.42%) |
Oct 31, 2023 | 64.66 | 65.30 | 64.30 | 65.29 | 702,618 | +0.68(+1.06%) |
Oct 30, 2023 | 65.02 | 65.50 | 64.51 | 64.61 | 870,278 | +0.26(+0.41%) |
Oct 27, 2023 | 64.96 | 65.05 | 63.77 | 64.34 | 791,716 | -0.71(-1.10%) |
Oct 26, 2023 | 64.22 | 65.93 | 64.22 | 65.06 | 819,787 | +0.93(+1.45%) |
Oct 25, 2023 | 64.50 | 64.70 | 63.93 | 64.13 | 424,837 | -0.70(-1.09%) |
Oct 24, 2023 | 65.06 | 65.43 | 64.46 | 64.83 | 474,307 | +0.32(+0.50%) |
Oct 23, 2023 | 64.25 | 64.87 | 64.04 | 64.51 | 615,487 | +0.04(+0.06%) |
Oct 20, 2023 | 65.57 | 65.67 | 63.69 | 64.47 | 767,345 | -1.23(-1.88%) |
Oct 19, 2023 | 65.97 | 67.03 | 65.48 | 65.70 | 779,062 | -0.65(-0.97%) |
Oct 18, 2023 | 67.20 | 67.20 | 66.08 | 66.35 | 459,065 | -1.38(-2.04%) |
Oct 17, 2023 | 66.24 | 68.10 | 66.18 | 67.72 | 800,066 | +1.12(+1.69%) |
Oct 16, 2023 | 65.24 | 66.87 | 65.17 | 66.60 | 890,053 | +2.07(+3.21%) |
Oct 13, 2023 | 64.86 | 65.26 | 64.06 | 64.53 | 380,737 | -0.10(-0.15%) |
Oct 12, 2023 | 65.49 | 65.49 | 64.08 | 64.62 | 400,759 | -0.78(-1.20%) |
Oct 11, 2023 | 65.11 | 65.79 | 64.36 | 65.41 | 1,013,061 | +0.36(+0.56%) |
Oct 10, 2023 | 64.84 | 65.96 | 64.84 | 65.05 | 587,675 | +0.73(+1.14%) |
Oct 09, 2023 | 63.90 | 64.55 | 63.86 | 64.31 | 499,182 | -0.08(-0.12%) |
Oct 06, 2023 | 63.52 | 64.99 | 63.23 | 64.39 | 535,273 | +0.60(+0.94%) |
Oct 05, 2023 | 63.07 | 64.25 | 63.07 | 63.79 | 535,061 | +0.33(+0.52%) |
Oct 04, 2023 | 63.15 | 63.66 | 62.58 | 63.46 | 665,178 | +0.46(+0.73%) |
Oct 03, 2023 | 64.17 | 64.27 | 62.55 | 63.00 | 748,684 | -1.73(-2.67%) |
Oct 02, 2023 | 64.70 | 65.02 | 63.88 | 64.73 | 634,812 | -0.24(-0.38%) |
Sep 29, 2023 | 66.10 | 66.39 | 64.90 | 64.98 | 606,293 | -0.81(-1.23%) |
Sep 28, 2023 | 64.75 | 65.79 | 64.70 | 65.79 | 692,191 | +1.24(+1.92%) |
Sep 27, 2023 | 65.15 | 65.30 | 64.19 | 64.55 | 931,348 | -0.47(-0.72%) |
Sep 26, 2023 | 66.43 | 67.04 | 64.99 | 65.02 | 655,757 | -1.96(-2.92%) |
Sep 25, 2023 | 66.40 | 67.14 | 66.83 | 66.97 | 328,211 | +0.11(+0.16%) |
Sep 22, 2023 | 66.80 | 67.23 | 66.71 | 66.86 | 539,481 | +0.21(+0.31%) |
Sep 21, 2023 | 67.27 | 67.43 | 66.54 | 66.66 | 635,486 | -0.84(-1.25%) |
Sep 20, 2023 | 67.44 | 68.15 | 67.10 | 67.50 | 700,049 | +0.29(+0.44%) |
Sep 19, 2023 | 67.88 | 68.33 | 67.14 | 67.21 | 840,728 | -0.59(-0.87%) |
Sep 18, 2023 | 67.55 | 68.08 | 67.13 | 67.79 | 664,621 | -0.15(-0.22%) |
Sep 15, 2023 | 67.52 | 68.20 | 67.52 | 67.94 | 2,040,207 | -0.03(-0.04%) |
Sep 14, 2023 | 67.81 | 68.40 | 67.16 | 67.97 | 967,767 | +0.78(+1.16%) |
Sep 13, 2023 | 68.29 | 68.29 | 67.05 | 67.19 | 697,918 | -0.66(-0.97%) |
Sep 12, 2023 | 66.77 | 68.38 | 66.58 | 67.84 | 825,393 | +1.09(+1.63%) |
Sep 11, 2023 | 66.64 | 67.12 | 66.59 | 66.76 | 520,172 | +0.48(+0.72%) |
Sep 08, 2023 | 65.83 | 66.62 | 65.56 | 66.28 | 513,937 | +0.54(+0.82%) |
Sep 07, 2023 | 65.93 | 66.38 | 65.57 | 65.74 | 1,104,355 | -0.52(-0.78%) |
Sep 06, 2023 | 65.97 | 66.92 | 65.97 | 66.26 | 640,459 | -0.12(-0.18%) |
Sep 05, 2023 | 67.93 | 68.08 | 65.81 | 66.38 | 1,527,679 | -2.11(-3.08%) |
Sep 01, 2023 | 68.51 | 68.83 | 68.06 | 68.49 | 838,955 | +0.35(+0.52%) |
Aug 31, 2023 | 69.61 | 69.65 | 67.91 | 68.14 | 1,088,018 | -1.14(-1.65%) |
Aug 30, 2023 | 69.83 | 70.13 | 69.01 | 69.28 | 975,379 | -0.53(-0.76%) |
Aug 29, 2023 | 69.54 | 70.19 | 69.21 | 69.81 | 528,490 | +0.23(+0.34%) |
Aug 28, 2023 | 69.21 | 70.11 | 69.15 | 69.57 | 359,110 | +0.50(+0.72%) |
Aug 25, 2023 | 69.25 | 69.79 | 68.38 | 69.07 | 450,789 | +0.23(+0.34%) |
Aug 24, 2023 | 68.18 | 69.23 | 68.09 | 68.84 | 470,771 | +0.73(+1.07%) |
Aug 23, 2023 | 67.42 | 68.13 | 67.18 | 68.11 | 341,008 | +0.92(+1.37%) |
Aug 22, 2023 | 68.45 | 68.56 | 67.15 | 67.19 | 385,923 | -1.05(-1.54%) |
Aug 21, 2023 | 68.42 | 68.62 | 67.59 | 68.24 | 562,311 | -0.08(-0.11%) |
Aug 18, 2023 | 67.70 | 68.55 | 67.49 | 68.31 | 621,188 | +0.12(+0.17%) |
Aug 17, 2023 | 69.28 | 69.37 | 67.78 | 68.20 | 479,304 | -0.78(-1.13%) |
Aug 16, 2023 | 69.45 | 69.78 | 68.95 | 68.98 | 512,221 | -0.64(-0.92%) |
Aug 15, 2023 | 69.74 | 70.22 | 69.45 | 69.62 | 407,283 | -0.93(-1.32%) |
Aug 14, 2023 | 70.75 | 71.03 | 70.11 | 70.55 | 487,817 | -0.22(-0.32%) |
Aug 11, 2023 | 69.78 | 70.81 | 69.77 | 70.77 | 417,952 | +0.68(+0.97%) |
Aug 10, 2023 | 70.54 | 71.02 | 69.97 | 70.09 | 673,739 | -0.11(-0.15%) |
Aug 09, 2023 | 70.57 | 70.92 | 69.91 | 70.20 | 449,631 | -0.67(-0.95%) |
Aug 08, 2023 | 70.21 | 70.98 | 69.32 | 70.87 | 596,114 | -0.78(-1.09%) |
Aug 07, 2023 | 70.83 | 71.86 | 70.64 | 71.65 | 584,075 | +1.18(+1.67%) |
Aug 04, 2023 | 71.23 | 71.95 | 70.33 | 70.47 | 752,518 | -0.88(-1.24%) |
Aug 03, 2023 | 70.65 | 71.69 | 70.31 | 71.36 | 950,314 | +0.43(+0.60%) |
Aug 02, 2023 | 72.22 | 73.09 | 69.72 | 70.93 | 1,205,756 | -1.41(-1.95%) |
Aug 01, 2023 | 71.79 | 72.36 | 71.26 | 72.34 | 1,200,732 | +0.14(+0.19%) |
Jul 31, 2023 | 72.68 | 73.37 | 71.80 | 72.20 | 949,892 | -0.38(-0.52%) |
Jul 28, 2023 | 74.79 | 74.79 | 71.90 | 72.58 | 1,102,345 | -1.03(-1.40%) |
Jul 27, 2023 | 74.87 | 74.87 | 73.43 | 73.61 | 652,780 | -0.82(-1.10%) |
Jul 26, 2023 | 73.79 | 74.74 | 73.79 | 74.43 | 589,175 | +0.67(+0.91%) |
Jul 25, 2023 | 73.37 | 73.98 | 73.04 | 73.76 | 724,735 | +0.29(+0.40%) |
Jul 24, 2023 | 72.53 | 73.73 | 72.53 | 73.47 | 668,102 | +1.18(+1.63%) |
Jul 21, 2023 | 72.54 | 72.69 | 71.68 | 72.29 | 936,517 | -0.16(-0.21%) |
Jul 20, 2023 | 71.95 | 72.61 | 71.74 | 72.45 | 755,472 | +0.53(+0.73%) |
Jul 19, 2023 | 72.81 | 73.15 | 71.74 | 71.92 | 857,730 | -0.94(-1.29%) |
Jul 18, 2023 | 72.29 | 73.25 | 72.29 | 72.86 | 552,550 | +0.77(+1.07%) |
Jul 17, 2023 | 71.42 | 72.49 | 71.42 | 72.10 | 674,481 | +0.77(+1.08%) |
Jul 14, 2023 | 72.48 | 72.48 | 70.88 | 71.33 | 438,053 | -0.68(-0.95%) |
Jul 13, 2023 | 71.50 | 72.27 | 71.21 | 72.01 | 1,003,635 | +0.74(+1.04%) |
Jul 12, 2023 | 70.97 | 71.78 | 70.82 | 71.27 | 862,804 | +0.56(+0.80%) |
Jul 11, 2023 | 70.24 | 70.84 | 70.01 | 70.71 | 720,655 | +1.36(+1.96%) |
Jul 10, 2023 | 69.27 | 70.08 | 69.13 | 69.34 | 550,313 | -0.11(-0.15%) |
Jul 07, 2023 | 68.34 | 70.04 | 68.31 | 69.45 | 1,173,831 | +1.21(+1.77%) |
Jul 06, 2023 | 68.17 | 68.33 | 67.34 | 68.25 | 744,905 | -0.74(-1.07%) |
Jul 05, 2023 | 69.25 | 69.53 | 68.59 | 68.99 | 610,407 | -0.89(-1.28%) |
Jul 03, 2023 | 69.74 | 70.30 | 69.60 | 69.88 | 175,755 | +0.16(+0.22%) |
Jun 30, 2023 | 70.01 | 70.24 | 69.45 | 69.72 | 491,242 | +0.36(+0.52%) |
Jun 29, 2023 | 68.67 | 69.46 | 68.57 | 69.36 | 455,572 | +1.05(+1.54%) |
Jun 28, 2023 | 68.51 | 68.52 | 67.81 | 68.31 | 556,780 | -0.41(-0.59%) |
Jun 27, 2023 | 67.64 | 69.10 | 67.54 | 68.72 | 409,028 | +1.23(+1.82%) |
Jun 26, 2023 | 67.44 | 68.43 | 67.26 | 67.50 | 484,260 | -0.17(-0.24%) |
Jun 23, 2023 | 67.40 | 68.18 | 67.22 | 67.66 | 823,257 | -0.45(-0.66%) |
Jun 22, 2023 | 69.21 | 69.21 | 68.09 | 68.11 | 672,170 | -1.21(-1.74%) |
Jun 21, 2023 | 69.21 | 69.75 | 68.75 | 69.32 | 444,570 | -0.17(-0.24%) |
Jun 20, 2023 | 69.38 | 69.70 | 68.52 | 69.48 | 670,101 | -0.44(-0.63%) |
Jun 16, 2023 | 70.57 | 70.92 | 69.79 | 69.92 | 947,138 | -0.38(-0.54%) |
Jun 15, 2023 | 69.08 | 70.43 | 70.30 | 772,200 | +1.82(+2.66%) | |
May 08, 2023 | 68.95 | 69.21 | 68.11 | 68.48 | 903,509 | +0.18(+0.27%) |
May 05, 2023 | 66.68 | 68.57 | 66.67 | 68.30 | 1,967,755 | +2.74(+4.19%) |
May 04, 2023 | 66.44 | 67.04 | 64.22 | 65.55 | 3,571,830 | -1.48(-2.21%) |
May 03, 2023 | 65.93 | 71.02 | 65.93 | 67.03 | 4,016,290 | -5.51(-7.59%) |
May 02, 2023 | 74.00 | 74.12 | 71.62 | 72.54 | 2,221,627 | -1.82(-2.45%) |