Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.32 | 77.08 | 74.93 | 74.99 | 148,466 | -2.47(-3.19%) |
Apr 29, 2024 | 77.19 | 78.04 | 76.80 | 77.46 | 168,165 | +1.11(+1.45%) |
Apr 26, 2024 | 75.95 | 77.26 | 75.95 | 76.35 | 190,992 | +0.99(+1.31%) |
Apr 25, 2024 | 74.48 | 75.38 | 72.64 | 75.36 | 364,136 | -0.13(-0.17%) |
Apr 24, 2024 | 77.21 | 78.08 | 75.14 | 75.49 | 309,216 | -2.13(-2.74%) |
Apr 23, 2024 | 74.85 | 78.25 | 74.85 | 77.62 | 217,368 | +2.86(+3.83%) |
Apr 22, 2024 | 75.73 | 75.84 | 74.64 | 74.76 | 244,766 | -0.38(-0.51%) |
Apr 19, 2024 | 73.08 | 75.65 | 73.08 | 75.14 | 284,889 | +1.78(+2.43%) |
Apr 18, 2024 | 75.19 | 75.64 | 73.22 | 73.36 | 227,377 | -1.08(-1.45%) |
Apr 17, 2024 | 76.59 | 76.59 | 74.12 | 74.44 | 251,221 | -1.34(-1.77%) |
Apr 16, 2024 | 77.35 | 77.35 | 74.81 | 75.78 | 238,605 | -2.35(-3.01%) |
Apr 15, 2024 | 79.49 | 79.63 | 77.33 | 78.13 | 244,985 | -1.06(-1.34%) |
Apr 12, 2024 | 78.86 | 80.00 | 78.83 | 79.19 | 187,926 | -0.76(-0.95%) |
Apr 11, 2024 | 78.74 | 80.19 | 78.12 | 79.95 | 181,676 | +1.68(+2.15%) |
Apr 10, 2024 | 81.02 | 81.02 | 77.35 | 78.27 | 370,998 | -5.39(-6.44%) |
Apr 09, 2024 | 81.43 | 83.71 | 80.05 | 83.66 | 385,957 | +2.82(+3.49%) |
Apr 08, 2024 | 81.17 | 81.26 | 80.19 | 80.84 | 159,546 | +0.44(+0.55%) |
Apr 05, 2024 | 79.02 | 81.17 | 79.02 | 80.40 | 178,492 | +1.39(+1.76%) |
Apr 04, 2024 | 81.14 | 82.13 | 78.96 | 79.01 | 284,384 | -0.75(-0.94%) |
Apr 03, 2024 | 78.11 | 80.40 | 78.11 | 79.76 | 361,707 | +0.77(+0.97%) |
Apr 02, 2024 | 82.37 | 82.37 | 78.30 | 78.99 | 338,385 | -5.21(-6.19%) |
Apr 01, 2024 | 85.35 | 85.35 | 83.78 | 84.20 | 267,686 | -0.81(-0.95%) |
Mar 28, 2024 | 83.98 | 86.42 | 83.63 | 85.01 | 296,627 | +1.36(+1.63%) |
Mar 27, 2024 | 82.60 | 84.04 | 82.60 | 83.65 | 224,197 | +1.69(+2.06%) |
Mar 26, 2024 | 82.12 | 82.44 | 80.72 | 81.96 | 289,384 | -0.10(-0.12%) |
Mar 25, 2024 | 84.93 | 85.91 | 82.02 | 82.06 | 292,347 | -2.49(-2.95%) |
Mar 22, 2024 | 86.15 | 86.15 | 83.58 | 84.55 | 295,349 | -1.15(-1.34%) |
Mar 21, 2024 | 84.60 | 86.71 | 83.81 | 85.70 | 313,320 | +1.44(+1.71%) |
Mar 20, 2024 | 82.40 | 85.27 | 81.90 | 84.26 | 204,337 | +1.93(+2.34%) |
Mar 19, 2024 | 79.65 | 82.37 | 79.65 | 82.33 | 217,045 | +2.45(+3.07%) |
Mar 18, 2024 | 81.56 | 82.22 | 79.83 | 79.88 | 317,786 | -1.17(-1.44%) |
Mar 15, 2024 | 79.38 | 82.32 | 79.38 | 81.05 | 500,486 | +0.98(+1.22%) |
Mar 14, 2024 | 84.61 | 84.61 | 78.93 | 80.07 | 322,206 | -5.40(-6.32%) |
Mar 13, 2024 | 83.00 | 86.55 | 83.00 | 85.47 | 331,039 | +2.43(+2.93%) |
Mar 12, 2024 | 82.64 | 83.70 | 81.67 | 83.04 | 163,932 | -0.01(-0.01%) |
Mar 11, 2024 | 83.04 | 83.53 | 81.58 | 83.05 | 165,924 | -0.14(-0.17%) |
Mar 08, 2024 | 85.04 | 85.40 | 83.18 | 83.19 | 165,553 | -0.66(-0.79%) |
Mar 07, 2024 | 83.41 | 85.16 | 83.41 | 83.85 | 156,122 | +1.46(+1.77%) |
Mar 06, 2024 | 83.54 | 83.54 | 81.93 | 82.39 | 145,497 | +0.19(+0.23%) |
Mar 05, 2024 | 84.21 | 84.89 | 81.93 | 82.20 | 237,434 | -2.52(-2.97%) |
Mar 04, 2024 | 84.83 | 86.10 | 84.51 | 84.72 | 242,140 | -0.11(-0.13%) |
Mar 01, 2024 | 83.53 | 84.93 | 82.77 | 84.83 | 177,693 | +1.04(+1.24%) |
Feb 29, 2024 | 83.31 | 84.09 | 82.36 | 83.79 | 290,084 | +1.98(+2.42%) |
Feb 28, 2024 | 81.71 | 82.70 | 81.64 | 81.81 | 171,628 | -1.04(-1.26%) |
Feb 27, 2024 | 83.85 | 83.99 | 82.51 | 82.85 | 194,358 | +0.45(+0.55%) |
Feb 26, 2024 | 82.39 | 83.73 | 81.76 | 82.40 | 152,589 | -0.60(-0.72%) |
Feb 23, 2024 | 82.75 | 83.79 | 82.50 | 83.00 | 219,234 | +0.45(+0.55%) |
Feb 22, 2024 | 81.34 | 83.20 | 81.34 | 82.55 | 266,578 | +0.90(+1.10%) |
Feb 21, 2024 | 80.04 | 81.95 | 79.45 | 81.65 | 420,045 | +2.10(+2.64%) |
Feb 20, 2024 | 79.08 | 79.79 | 78.24 | 79.55 | 242,089 | -0.89(-1.11%) |
Feb 16, 2024 | 79.72 | 81.20 | 78.18 | 80.44 | 290,093 | -0.44(-0.54%) |
Feb 15, 2024 | 80.38 | 81.78 | 79.77 | 80.88 | 415,322 | +0.90(+1.13%) |
Feb 14, 2024 | 78.59 | 80.78 | 77.17 | 79.98 | 339,075 | +2.65(+3.43%) |
Feb 13, 2024 | 77.16 | 78.53 | 76.25 | 77.33 | 500,108 | -4.62(-5.64%) |
Feb 12, 2024 | 81.33 | 83.93 | 81.33 | 81.95 | 414,092 | +0.78(+0.96%) |
Feb 09, 2024 | 79.55 | 81.23 | 79.33 | 81.17 | 328,642 | +1.66(+2.09%) |
Feb 08, 2024 | 77.43 | 79.54 | 77.43 | 79.51 | 327,041 | +2.05(+2.65%) |
Feb 07, 2024 | 79.94 | 79.99 | 77.24 | 77.46 | 555,013 | -2.08(-2.62%) |
Feb 06, 2024 | 75.50 | 80.63 | 73.12 | 79.54 | 903,468 | +8.49(+11.95%) |
Feb 05, 2024 | 70.22 | 71.57 | 69.39 | 71.05 | 471,556 | -0.34(-0.48%) |
Feb 02, 2024 | 69.25 | 71.72 | 68.86 | 71.39 | 252,472 | +0.63(+0.89%) |
Feb 01, 2024 | 69.58 | 70.82 | 68.58 | 70.76 | 204,547 | +2.28(+3.33%) |
Jan 31, 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 295,176 | -1.56(-2.23%) |
Jan 30, 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 160,670 | -1.26(-1.77%) |
Jan 29, 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 245,036 | +1.96(+2.83%) |
Jan 26, 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 195,240 | -0.03(-0.04%) |
Jan 25, 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 207,260 | +1.80(+2.66%) |
Jan 24, 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 238,726 | -2.11(-3.03%) |
Jan 23, 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 267,868 | -2.32(-3.22%) |
Jan 22, 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 216,842 | +2.02(+2.89%) |
Jan 19, 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 149,548 | +0.73(+1.05%) |
Jan 18, 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 213,477 | +2.52(+3.78%) |
Jan 17, 2024 | 66.87 | 67.84 | 66.05 | 66.73 | 287,489 | -1.43(-2.10%) |
Jan 16, 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 267,794 | -0.02(-0.03%) |
Jan 12, 2024 | 69.82 | 69.94 | 67.70 | 68.18 | 214,703 | -0.51(-0.74%) |
Jan 11, 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 232,814 | +0.06(+0.09%) |
Jan 10, 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 238,154 | -0.27(-0.39%) |
Jan 09, 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 232,982 | -1.66(-2.35%) |
Jan 08, 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 238,226 | +2.34(+3.43%) |
Jan 05, 2024 | 67.96 | 69.92 | 67.74 | 68.22 | 291,618 | -0.76(-1.10%) |
Jan 04, 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 763,135 | -0.52(-0.75%) |
Jan 03, 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 481,787 | -5.20(-6.96%) |
Jan 02, 2024 | 73.35 | 74.82 | 73.02 | 74.70 | 287,395 | +0.44(+0.59%) |
Dec 29, 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 207,018 | -1.04(-1.38%) |
Dec 28, 2023 | 75.43 | 76.41 | 75.18 | 75.30 | 194,829 | -1.06(-1.39%) |
Dec 27, 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 224,375 | -0.52(-0.68%) |
Dec 26, 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 231,319 | +2.29(+3.07%) |
Dec 22, 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 246,343 | +0.87(+1.18%) |
Dec 21, 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 325,802 | +0.59(+0.81%) |
Dec 20, 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 346,122 | -0.82(-1.11%) |
Dec 19, 2023 | 72.94 | 74.45 | 72.58 | 73.95 | 429,647 | +1.93(+2.68%) |
Dec 18, 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 352,347 | -0.63(-0.87%) |
Dec 15, 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 712,427 | -0.39(-0.53%) |
Dec 14, 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 502,051 | +4.52(+6.60%) |
Dec 13, 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 352,649 | +2.77(+4.21%) |
Dec 12, 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 372,773 | -0.67(-1.01%) |
Dec 11, 2023 | 66.25 | 67.08 | 66.06 | 66.42 | 353,459 | +0.01(+0.02%) |
Dec 08, 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 227,107 | +1.18(+1.81%) |
Dec 07, 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 237,066 | +0.29(+0.45%) |
Dec 06, 2023 | 64.60 | 66.73 | 64.60 | 64.94 | 322,659 | +1.06(+1.66%) |
Dec 05, 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 283,844 | -0.07(-0.11%) |
Dec 04, 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 363,846 | +1.42(+2.27%) |
Dec 01, 2023 | 60.28 | 62.60 | 60.28 | 62.53 | 315,896 | +2.34(+3.89%) |
Nov 30, 2023 | 60.99 | 61.33 | 59.78 | 60.19 | 384,076 | -0.62(-1.02%) |
Nov 29, 2023 | 60.60 | 61.28 | 60.20 | 60.81 | 277,637 | +1.08(+1.81%) |
Nov 28, 2023 | 59.37 | 60.06 | 58.85 | 59.73 | 331,417 | +0.40(+0.67%) |
Nov 27, 2023 | 59.88 | 59.88 | 58.95 | 59.33 | 254,580 | -0.76(-1.26%) |
Nov 24, 2023 | 59.68 | 60.44 | 59.63 | 60.09 | 90,165 | +0.24(+0.40%) |
Nov 22, 2023 | 59.46 | 60.45 | 59.43 | 59.85 | 244,494 | +1.18(+2.01%) |
Nov 21, 2023 | 59.46 | 59.83 | 58.62 | 58.67 | 192,016 | -1.26(-2.10%) |
Nov 20, 2023 | 59.61 | 60.00 | 58.75 | 59.93 | 287,060 | +0.57(+0.96%) |
Nov 17, 2023 | 59.05 | 59.40 | 58.34 | 59.36 | 574,717 | +0.86(+1.47%) |
Nov 16, 2023 | 61.12 | 61.38 | 58.46 | 58.50 | 512,039 | -2.64(-4.32%) |
Nov 15, 2023 | 62.37 | 62.74 | 60.89 | 61.14 | 550,255 | -1.14(-1.83%) |
Nov 14, 2023 | 58.62 | 63.16 | 58.62 | 62.28 | 646,623 | +6.29(+11.23%) |
Nov 13, 2023 | 55.29 | 56.27 | 54.84 | 55.99 | 318,721 | +0.14(+0.25%) |
Nov 10, 2023 | 54.41 | 56.24 | 53.84 | 55.85 | 368,101 | +1.73(+3.20%) |
Nov 09, 2023 | 56.51 | 56.61 | 53.98 | 54.12 | 426,991 | -2.16(-3.84%) |
Nov 08, 2023 | 57.22 | 57.27 | 55.80 | 56.28 | 301,094 | -0.61(-1.07%) |
Nov 07, 2023 | 56.40 | 57.31 | 55.81 | 56.89 | 364,403 | +0.39(+0.69%) |
Nov 06, 2023 | 59.00 | 59.24 | 56.32 | 56.50 | 368,384 | -2.99(-5.03%) |
Nov 03, 2023 | 57.54 | 60.51 | 56.25 | 59.49 | 622,618 | +3.78(+6.79%) |
Nov 02, 2023 | 56.30 | 58.30 | 54.26 | 55.71 | 705,065 | +0.03(+0.05%) |
Nov 01, 2023 | 56.86 | 56.93 | 52.12 | 55.68 | 1,529,013 | -2.95(-5.03%) |
Oct 31, 2023 | 59.10 | 60.01 | 57.92 | 58.63 | 641,824 | -0.43(-0.73%) |
Oct 30, 2023 | 59.58 | 59.90 | 58.45 | 59.06 | 408,384 | +0.35(+0.60%) |
Oct 27, 2023 | 58.16 | 58.92 | 57.10 | 58.71 | 483,522 | +0.92(+1.59%) |
Oct 26, 2023 | 57.69 | 58.49 | 57.18 | 57.79 | 248,774 | +0.75(+1.31%) |
Oct 25, 2023 | 58.33 | 58.37 | 57.02 | 57.04 | 337,631 | -2.24(-3.78%) |
Oct 24, 2023 | 59.36 | 59.58 | 58.69 | 59.28 | 248,711 | +0.31(+0.53%) |
Oct 23, 2023 | 59.36 | 60.15 | 58.71 | 58.97 | 316,965 | -0.63(-1.06%) |
Oct 20, 2023 | 59.29 | 60.31 | 59.14 | 59.60 | 506,349 | +0.61(+1.03%) |
Oct 19, 2023 | 61.62 | 61.81 | 58.53 | 58.99 | 349,364 | -2.48(-4.03%) |
Oct 18, 2023 | 62.31 | 62.57 | 60.85 | 61.47 | 323,774 | -1.67(-2.64%) |
Oct 17, 2023 | 60.91 | 64.48 | 60.91 | 63.14 | 430,368 | +1.51(+2.45%) |
Oct 16, 2023 | 61.65 | 62.41 | 61.15 | 61.63 | 322,695 | +0.43(+0.70%) |
Oct 13, 2023 | 61.36 | 61.55 | 60.44 | 61.20 | 262,184 | +0.08(+0.13%) |
Oct 12, 2023 | 63.58 | 63.58 | 60.73 | 61.12 | 339,212 | -2.19(-3.46%) |
Oct 11, 2023 | 64.37 | 64.92 | 62.84 | 63.31 | 331,335 | -0.96(-1.49%) |
Oct 10, 2023 | 61.98 | 65.56 | 61.95 | 64.27 | 411,880 | +2.37(+3.83%) |
Oct 09, 2023 | 60.02 | 62.24 | 59.41 | 61.90 | 225,472 | +1.04(+1.71%) |
Oct 06, 2023 | 59.65 | 61.61 | 59.53 | 60.86 | 285,028 | +0.82(+1.37%) |
Oct 05, 2023 | 60.69 | 60.86 | 59.67 | 60.04 | 290,129 | -0.81(-1.33%) |
Oct 04, 2023 | 60.67 | 61.41 | 60.04 | 60.85 | 405,522 | +0.51(+0.85%) |
Oct 03, 2023 | 62.23 | 62.30 | 60.11 | 60.34 | 315,873 | -2.34(-3.73%) |
Oct 02, 2023 | 63.02 | 63.83 | 61.87 | 62.68 | 308,792 | -1.04(-1.63%) |
Sep 29, 2023 | 65.10 | 65.10 | 63.25 | 63.72 | 320,774 | -0.48(-0.75%) |
Sep 28, 2023 | 62.29 | 65.14 | 62.16 | 64.20 | 246,745 | +1.66(+2.65%) |
Sep 27, 2023 | 63.32 | 63.63 | 61.90 | 62.54 | 258,299 | -0.13(-0.21%) |
Sep 26, 2023 | 63.74 | 64.90 | 62.56 | 62.67 | 233,701 | -1.57(-2.44%) |
Sep 25, 2023 | 63.75 | 64.68 | 64.08 | 64.24 | 239,356 | +0.25(+0.39%) |
Sep 22, 2023 | 64.81 | 65.23 | 63.56 | 63.99 | 210,380 | -0.39(-0.61%) |
Sep 21, 2023 | 64.77 | 65.18 | 63.75 | 64.38 | 273,606 | -1.68(-2.54%) |
Sep 20, 2023 | 67.44 | 68.21 | 66.04 | 66.06 | 241,189 | -0.80(-1.20%) |
Sep 19, 2023 | 68.13 | 68.24 | 66.62 | 66.86 | 292,888 | -1.51(-2.21%) |
Sep 18, 2023 | 69.67 | 69.70 | 68.33 | 68.37 | 250,027 | -1.26(-1.81%) |
Sep 15, 2023 | 70.62 | 70.62 | 68.64 | 69.63 | 549,220 | -1.88(-2.63%) |
Sep 14, 2023 | 70.16 | 71.67 | 69.82 | 71.51 | 311,932 | +2.27(+3.28%) |
Sep 13, 2023 | 69.76 | 70.13 | 67.89 | 69.24 | 250,820 | -0.53(-0.76%) |
Sep 12, 2023 | 69.63 | 70.74 | 68.95 | 69.77 | 187,090 | -0.40(-0.57%) |
Sep 11, 2023 | 70.37 | 70.74 | 68.80 | 70.17 | 219,830 | +0.56(+0.80%) |
Sep 08, 2023 | 70.78 | 71.06 | 69.60 | 69.61 | 164,696 | -1.41(-1.99%) |
Sep 07, 2023 | 70.65 | 71.55 | 70.10 | 71.02 | 216,867 | +0.13(+0.18%) |
Sep 06, 2023 | 71.39 | 72.12 | 69.97 | 70.89 | 253,746 | +0.38(+0.54%) |
Sep 05, 2023 | 72.64 | 72.64 | 70.10 | 70.51 | 273,019 | -2.76(-3.77%) |
Sep 01, 2023 | 71.97 | 73.49 | 71.75 | 73.27 | 293,640 | +2.00(+2.81%) |
Aug 31, 2023 | 71.72 | 72.44 | 71.19 | 71.27 | 292,495 | -0.26(-0.36%) |
Aug 30, 2023 | 69.47 | 73.18 | 69.47 | 71.53 | 644,336 | +1.25(+1.78%) |
Aug 29, 2023 | 66.47 | 70.45 | 65.98 | 70.28 | 397,476 | +3.59(+5.38%) |
Aug 28, 2023 | 64.45 | 67.04 | 64.45 | 66.69 | 313,422 | +3.56(+5.64%) |
Aug 25, 2023 | 63.97 | 64.13 | 61.56 | 63.13 | 171,395 | -0.42(-0.66%) |
Aug 24, 2023 | 64.90 | 65.14 | 63.50 | 63.55 | 166,965 | -1.26(-1.94%) |
Aug 23, 2023 | 63.78 | 65.39 | 63.43 | 64.81 | 165,057 | +1.45(+2.29%) |
Aug 22, 2023 | 64.55 | 64.98 | 63.30 | 63.36 | 135,793 | -0.50(-0.78%) |
Aug 21, 2023 | 64.98 | 65.29 | 63.35 | 63.86 | 219,358 | -1.15(-1.77%) |
Aug 18, 2023 | 63.41 | 65.05 | 63.34 | 65.01 | 232,570 | +0.94(+1.47%) |
Aug 17, 2023 | 67.80 | 68.54 | 63.88 | 64.07 | 359,133 | -3.71(-5.47%) |
Aug 16, 2023 | 68.73 | 69.88 | 67.76 | 67.78 | 430,845 | -1.08(-1.57%) |
Aug 15, 2023 | 66.40 | 69.42 | 66.21 | 68.86 | 555,027 | +2.52(+3.80%) |
Aug 14, 2023 | 65.80 | 66.53 | 65.34 | 66.34 | 238,212 | +0.05(+0.08%) |
Aug 11, 2023 | 66.23 | 67.01 | 65.93 | 66.29 | 156,352 | -0.45(-0.67%) |
Aug 10, 2023 | 67.81 | 68.81 | 66.23 | 66.74 | 249,706 | -0.41(-0.61%) |
Aug 09, 2023 | 67.66 | 67.80 | 66.31 | 67.15 | 204,743 | -0.62(-0.91%) |
Aug 08, 2023 | 66.81 | 67.80 | 66.29 | 67.77 | 266,723 | +0.49(+0.73%) |
Aug 07, 2023 | 67.52 | 68.06 | 66.73 | 67.28 | 234,897 | -0.52(-0.77%) |
Aug 04, 2023 | 66.17 | 69.34 | 65.80 | 67.80 | 314,238 | +1.98(+3.01%) |
Aug 03, 2023 | 65.00 | 65.92 | 64.25 | 65.82 | 364,927 | +0.26(+0.40%) |
Aug 02, 2023 | 66.80 | 69.10 | 64.89 | 65.56 | 393,160 | -3.88(-5.59%) |
Aug 01, 2023 | 69.26 | 70.42 | 68.97 | 69.44 | 356,320 | -0.22(-0.32%) |
Jul 31, 2023 | 68.69 | 70.13 | 68.48 | 69.66 | 352,536 | +0.74(+1.07%) |
Jul 28, 2023 | 68.12 | 69.01 | 67.81 | 68.92 | 245,059 | +2.09(+3.13%) |
Jul 27, 2023 | 69.31 | 69.52 | 66.61 | 66.83 | 180,442 | -1.65(-2.41%) |
Jul 26, 2023 | 68.52 | 69.16 | 67.77 | 68.48 | 227,819 | -0.50(-0.72%) |
Jul 25, 2023 | 68.59 | 70.35 | 68.59 | 68.98 | 257,760 | +0.08(+0.12%) |
Jul 24, 2023 | 68.09 | 69.02 | 67.64 | 68.90 | 168,941 | +1.35(+2.00%) |
Jul 21, 2023 | 68.59 | 68.98 | 67.45 | 67.55 | 196,157 | -0.31(-0.46%) |
Jul 20, 2023 | 70.03 | 70.03 | 67.52 | 67.86 | 250,078 | -1.97(-2.82%) |
Jul 19, 2023 | 71.00 | 71.00 | 69.10 | 69.83 | 316,953 | -0.75(-1.06%) |
Jul 18, 2023 | 69.84 | 70.63 | 69.75 | 70.58 | 384,294 | +1.19(+1.71%) |
Jul 17, 2023 | 68.53 | 69.53 | 68.34 | 69.39 | 440,481 | +0.70(+1.02%) |
Jul 14, 2023 | 68.16 | 68.97 | 66.95 | 68.69 | 298,582 | +0.81(+1.19%) |
Jul 13, 2023 | 68.00 | 68.94 | 67.54 | 67.88 | 342,534 | +0.00(+0.00%) |
Jul 12, 2023 | 66.09 | 68.69 | 65.71 | 67.88 | 484,784 | +3.03(+4.67%) |
Jul 11, 2023 | 64.12 | 65.22 | 63.88 | 64.85 | 243,618 | +0.84(+1.31%) |
Jul 10, 2023 | 61.24 | 64.03 | 61.24 | 64.01 | 273,319 | +2.33(+3.78%) |
Jul 07, 2023 | 61.97 | 62.72 | 61.45 | 61.68 | 325,487 | -0.02(-0.03%) |
Jul 06, 2023 | 63.00 | 63.14 | 61.24 | 61.70 | 317,760 | -2.31(-3.61%) |
Jul 05, 2023 | 65.47 | 65.47 | 63.45 | 64.01 | 291,222 | -1.49(-2.27%) |
Jul 03, 2023 | 65.60 | 65.62 | 64.40 | 65.50 | 189,572 | +0.05(+0.08%) |
Jun 30, 2023 | 66.72 | 66.72 | 65.36 | 65.45 | 321,758 | -0.43(-0.65%) |
Jun 29, 2023 | 64.44 | 66.02 | 64.37 | 65.88 | 305,572 | +1.17(+1.81%) |
Jun 28, 2023 | 65.14 | 65.77 | 64.54 | 64.71 | 174,475 | -0.47(-0.72%) |
Jun 27, 2023 | 63.11 | 66.02 | 62.95 | 65.18 | 360,955 | +2.60(+4.15%) |
Jun 26, 2023 | 62.27 | 63.81 | 62.06 | 62.58 | 425,687 | +0.02(+0.03%) |
Jun 23, 2023 | 62.25 | 63.25 | 62.00 | 62.56 | 1,605,526 | -0.20(-0.32%) |
Jun 22, 2023 | 63.09 | 63.12 | 62.03 | 62.76 | 266,897 | -0.66(-1.04%) |
Jun 21, 2023 | 61.76 | 63.56 | 61.06 | 63.42 | 456,049 | +1.03(+1.65%) |
Jun 20, 2023 | 62.29 | 63.19 | 61.48 | 62.39 | 373,162 | +0.06(+0.10%) |
Jun 16, 2023 | 64.74 | 64.74 | 61.95 | 62.33 | 717,339 | -1.65(-2.58%) |
Jun 15, 2023 | 63.16 | 64.29 | 62.85 | 63.98 | 384,122 | -11.24(-14.94%) |
May 08, 2023 | 74.16 | 75.87 | 73.64 | 75.22 | 237,594 | +1.06(+1.43%) |
May 05, 2023 | 73.37 | 74.38 | 72.78 | 74.16 | 306,495 | +1.71(+2.36%) |
May 04, 2023 | 74.00 | 74.09 | 71.74 | 72.45 | 506,927 | -1.82(-2.45%) |
May 03, 2023 | 74.01 | 76.82 | 74.01 | 74.27 | 430,407 | +0.29(+0.39%) |
May 02, 2023 | 73.81 | 74.41 | 72.83 | 73.98 | 272,031 | -0.15(-0.20%) |