Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 77.77 | 77.94 | 77.14 | 77.18 | 3,606,504 | -0.43(-0.55%) |
May 09, 2024 | 76.92 | 77.64 | 76.86 | 77.61 | 2,972,126 | +0.64(+0.83%) |
May 08, 2024 | 76.77 | 77.16 | 76.61 | 76.97 | 5,059,587 | +0.65(+0.85%) |
May 07, 2024 | 76.43 | 76.47 | 75.92 | 76.32 | 6,660,195 | +0.56(+0.74%) |
May 06, 2024 | 75.84 | 75.93 | 75.55 | 75.76 | 6,456,990 | -0.59(-0.77%) |
May 03, 2024 | 76.47 | 76.49 | 75.43 | 76.35 | 9,026,369 | +0.55(+0.73%) |
May 02, 2024 | 76.26 | 76.41 | 75.75 | 75.80 | 10,038,776 | -0.61(-0.80%) |
May 01, 2024 | 76.34 | 76.80 | 75.96 | 76.41 | 4,911,373 | +0.53(+0.70%) |
Apr 30, 2024 | 75.72 | 76.14 | 75.31 | 75.88 | 8,547,359 | +0.40(+0.53%) |
Apr 29, 2024 | 76.18 | 76.58 | 75.36 | 75.48 | 7,538,291 | +0.31(+0.41%) |
Apr 26, 2024 | 75.00 | 75.49 | 74.59 | 75.17 | 6,687,977 | +0.14(+0.19%) |
Apr 25, 2024 | 74.99 | 75.81 | 74.50 | 75.03 | 15,710,589 | +3.83(+5.38%) |
Apr 24, 2024 | 71.41 | 71.47 | 70.69 | 71.20 | 6,134,239 | +0.35(+0.49%) |
Apr 23, 2024 | 70.43 | 71.10 | 70.16 | 70.85 | 5,805,435 | +0.72(+1.03%) |
Apr 22, 2024 | 69.67 | 70.49 | 69.38 | 70.13 | 5,183,335 | +1.58(+2.30%) |
Apr 19, 2024 | 68.14 | 68.71 | 68.13 | 68.55 | 4,735,673 | +0.19(+0.28%) |
Apr 18, 2024 | 68.25 | 68.78 | 68.16 | 68.36 | 4,005,874 | -0.17(-0.25%) |
Apr 17, 2024 | 68.72 | 68.80 | 68.20 | 68.53 | 3,709,912 | +0.27(+0.39%) |
Apr 16, 2024 | 68.29 | 68.59 | 68.02 | 68.27 | 6,382,176 | -0.47(-0.68%) |
Apr 15, 2024 | 69.07 | 69.56 | 68.54 | 68.73 | 9,213,528 | -0.20(-0.29%) |
Apr 12, 2024 | 69.66 | 69.82 | 68.59 | 68.93 | 9,121,475 | -0.52(-0.75%) |
Apr 11, 2024 | 69.88 | 70.07 | 68.87 | 69.45 | 5,985,909 | +1.34(+1.97%) |
Apr 10, 2024 | 67.59 | 68.17 | 67.42 | 68.11 | 7,715,797 | -0.30(-0.44%) |
Apr 09, 2024 | 68.20 | 68.45 | 67.96 | 68.41 | 4,392,747 | +0.71(+1.05%) |
Apr 08, 2024 | 67.57 | 67.77 | 67.22 | 67.70 | 3,824,535 | +0.25(+0.37%) |
Apr 05, 2024 | 66.98 | 67.72 | 66.89 | 67.45 | 4,811,320 | +0.11(+0.16%) |
Apr 04, 2024 | 68.99 | 68.99 | 67.29 | 67.34 | 7,453,708 | +0.53(+0.79%) |
Apr 03, 2024 | 66.40 | 67.35 | 66.39 | 66.81 | 3,795,693 | -0.19(-0.28%) |
Apr 02, 2024 | 67.15 | 67.38 | 66.75 | 67.00 | 4,396,664 | -0.25(-0.37%) |
Apr 01, 2024 | 68.20 | 68.22 | 67.04 | 67.25 | 3,113,787 | -0.50(-0.74%) |
Mar 28, 2024 | 68.18 | 67.76 | 67.75 | 67.75 | 3,617,109 | -0.51(-0.75%) |
Mar 27, 2024 | 67.08 | 68.38 | 67.06 | 68.26 | 8,444,383 | +1.93(+2.91%) |
Mar 26, 2024 | 66.25 | 66.45 | 65.77 | 66.33 | 3,133,181 | +0.47(+0.71%) |
Mar 25, 2024 | 66.21 | 66.43 | 65.80 | 65.86 | 4,424,636 | -0.40(-0.60%) |
Mar 22, 2024 | 66.49 | 66.84 | 66.20 | 66.26 | 4,098,816 | +0.07(+0.11%) |
Mar 21, 2024 | 66.61 | 66.79 | 66.17 | 66.19 | 5,387,615 | +0.46(+0.70%) |
Mar 20, 2024 | 65.57 | 65.88 | 65.20 | 65.73 | 3,552,984 | -0.13(-0.20%) |
Mar 19, 2024 | 65.60 | 65.90 | 65.25 | 65.86 | 3,402,625 | +0.01(+0.02%) |
Mar 18, 2024 | 66.01 | 66.37 | 65.81 | 65.85 | 3,886,510 | -0.46(-0.69%) |
Mar 15, 2024 | 67.40 | 67.44 | 66.08 | 66.31 | 6,027,407 | -0.73(-1.09%) |
Mar 14, 2024 | 67.73 | 67.73 | 66.67 | 67.04 | 4,626,154 | -0.54(-0.80%) |
Mar 13, 2024 | 67.46 | 68.03 | 67.43 | 67.58 | 4,687,928 | +0.18(+0.27%) |
Mar 12, 2024 | 67.54 | 67.69 | 67.26 | 67.40 | 6,156,355 | -0.27(-0.40%) |
Mar 11, 2024 | 67.22 | 67.77 | 66.83 | 67.67 | 3,927,548 | +1.17(+1.76%) |
Mar 08, 2024 | 66.17 | 66.58 | 65.98 | 66.50 | 4,412,951 | +0.31(+0.47%) |
Mar 07, 2024 | 65.82 | 66.51 | 65.73 | 66.19 | 6,130,518 | +0.92(+1.41%) |
Mar 06, 2024 | 64.74 | 65.53 | 64.74 | 65.27 | 4,488,459 | +0.46(+0.71%) |
Mar 05, 2024 | 64.91 | 65.32 | 64.61 | 64.81 | 3,728,376 | +0.02(+0.03%) |
Mar 04, 2024 | 64.29 | 64.82 | 64.15 | 64.79 | 4,406,035 | +0.19(+0.29%) |
Mar 01, 2024 | 64.34 | 64.83 | 63.98 | 64.60 | 3,966,508 | +0.44(+0.69%) |
Feb 29, 2024 | 65.17 | 65.21 | 63.74 | 64.16 | 6,084,475 | -1.19(-1.82%) |
Feb 28, 2024 | 65.46 | 65.78 | 65.16 | 65.35 | 6,069,395 | -0.98(-1.48%) |
Feb 27, 2024 | 65.93 | 66.45 | 65.77 | 66.33 | 4,439,345 | +0.40(+0.61%) |
Feb 26, 2024 | 66.08 | 66.37 | 65.75 | 65.93 | 4,597,771 | +0.10(+0.15%) |
Feb 23, 2024 | 64.96 | 65.92 | 64.95 | 65.83 | 7,466,910 | +1.70(+2.65%) |
Feb 22, 2024 | 63.26 | 64.58 | 63.26 | 64.13 | 9,723,067 | +0.02(+0.04%) |
Feb 21, 2024 | 63.41 | 64.11 | 63.25 | 64.11 | 5,484,638 | +0.05(+0.08%) |
Feb 20, 2024 | 65.05 | 65.07 | 63.60 | 64.06 | 6,524,545 | +0.76(+1.20%) |
Feb 16, 2024 | 62.87 | 63.55 | 62.64 | 63.30 | 7,765,567 | +1.41(+2.28%) |
Feb 15, 2024 | 60.84 | 61.91 | 60.84 | 61.89 | 7,756,221 | +1.16(+1.91%) |
Feb 14, 2024 | 60.27 | 60.84 | 60.14 | 60.73 | 12,390,856 | +0.62(+1.03%) |
Feb 13, 2024 | 60.32 | 60.77 | 59.84 | 60.11 | 8,397,405 | -0.37(-0.62%) |
Feb 12, 2024 | 60.23 | 60.51 | 59.55 | 60.48 | 12,249,404 | -0.84(-1.37%) |
Feb 09, 2024 | 61.76 | 62.41 | 61.14 | 61.32 | 13,999,694 | -1.24(-1.98%) |
Feb 08, 2024 | 61.08 | 62.93 | 60.77 | 62.56 | 29,659,596 | -2.98(-4.55%) |
Feb 07, 2024 | 65.76 | 65.89 | 65.48 | 65.54 | 6,682,108 | -0.48(-0.73%) |
Feb 06, 2024 | 64.85 | 66.07 | 64.59 | 66.03 | 5,652,169 | +1.87(+2.92%) |
Feb 05, 2024 | 64.15 | 64.65 | 64.04 | 64.15 | 11,016,130 | -0.49(-0.76%) |
Feb 02, 2024 | 64.97 | 65.09 | 64.59 | 64.65 | 6,849,137 | -1.19(-1.81%) |
Feb 01, 2024 | 65.21 | 65.92 | 65.00 | 65.84 | 4,540,633 | +0.21(+0.32%) |
Jan 31, 2024 | 66.72 | 66.80 | 65.54 | 65.63 | 4,642,445 | -0.55(-0.83%) |
Jan 30, 2024 | 66.33 | 66.34 | 65.93 | 66.18 | 4,719,930 | +0.01(+0.01%) |
Jan 29, 2024 | 66.24 | 66.29 | 65.92 | 66.17 | 5,020,502 | +0.09(+0.13%) |
Jan 26, 2024 | 66.71 | 66.78 | 65.96 | 66.08 | 5,098,907 | +0.08(+0.12%) |
Jan 25, 2024 | 65.50 | 66.01 | 65.34 | 66.01 | 4,559,862 | +0.41(+0.63%) |
Jan 24, 2024 | 65.72 | 65.91 | 65.37 | 65.59 | 5,771,950 | -0.15(-0.22%) |
Jan 23, 2024 | 65.29 | 65.81 | 64.92 | 65.74 | 5,074,611 | -0.38(-0.58%) |
Jan 22, 2024 | 66.71 | 66.81 | 65.68 | 66.12 | 10,316,470 | +0.59(+0.90%) |
Jan 19, 2024 | 65.88 | 65.94 | 65.41 | 65.53 | 7,190,854 | +0.02(+0.03%) |
Jan 18, 2024 | 64.91 | 65.77 | 64.75 | 65.51 | 7,281,159 | +0.27(+0.41%) |
Jan 17, 2024 | 65.05 | 65.46 | 64.72 | 65.25 | 8,493,748 | -1.00(-1.52%) |
Jan 16, 2024 | 66.05 | 66.66 | 65.88 | 66.25 | 5,704,612 | -2.12(-3.10%) |
Jan 12, 2024 | 68.30 | 68.55 | 68.13 | 68.37 | 3,518,685 | +0.24(+0.35%) |
Jan 11, 2024 | 68.77 | 68.85 | 67.75 | 68.13 | 4,683,307 | -0.38(-0.56%) |
Jan 10, 2024 | 68.03 | 68.56 | 67.94 | 68.52 | 7,362,499 | +0.65(+0.96%) |
Jan 09, 2024 | 68.23 | 68.51 | 67.84 | 67.87 | 4,149,877 | -0.30(-0.43%) |
Jan 08, 2024 | 67.53 | 68.20 | 67.29 | 68.16 | 4,316,066 | +0.82(+1.21%) |
Jan 05, 2024 | 67.28 | 67.86 | 67.07 | 67.35 | 5,088,977 | -0.39(-0.58%) |
Jan 04, 2024 | 67.67 | 68.30 | 67.63 | 67.74 | 4,854,331 | +0.45(+0.67%) |
Jan 03, 2024 | 66.71 | 67.66 | 66.46 | 67.29 | 5,520,586 | -0.08(-0.12%) |
Jan 02, 2024 | 65.83 | 67.57 | 65.81 | 67.36 | 7,616,524 | +1.03(+1.56%) |
Dec 29, 2023 | 66.36 | 66.50 | 66.03 | 66.33 | 3,406,269 | +0.05(+0.07%) |
Dec 28, 2023 | 66.53 | 66.71 | 66.27 | 66.28 | 2,888,348 | -0.05(-0.07%) |
Dec 27, 2023 | 66.54 | 66.56 | 66.05 | 66.33 | 3,868,035 | +0.84(+1.28%) |
Dec 26, 2023 | 65.49 | 65.63 | 65.22 | 65.49 | 2,667,941 | +0.21(+0.32%) |
Dec 22, 2023 | 65.99 | 66.10 | 65.16 | 65.29 | 3,542,566 | -0.01(-0.02%) |
Dec 21, 2023 | 65.72 | 65.87 | 65.03 | 65.30 | 5,710,660 | +0.51(+0.79%) |
Dec 20, 2023 | 65.68 | 65.82 | 64.78 | 64.78 | 5,229,221 | -0.12(-0.18%) |
Dec 19, 2023 | 64.63 | 65.27 | 64.59 | 64.90 | 5,644,788 | -0.05(-0.08%) |
Dec 18, 2023 | 64.48 | 65.17 | 64.33 | 64.95 | 6,406,870 | +1.13(+1.77%) |
Dec 15, 2023 | 63.89 | 64.07 | 63.51 | 63.82 | 9,135,807 | -1.53(-2.34%) |
Dec 14, 2023 | 65.69 | 65.87 | 65.07 | 65.35 | 7,873,883 | +0.44(+0.68%) |
Dec 13, 2023 | 64.73 | 64.90 | 63.93 | 64.90 | 5,919,428 | +1.89(+3.00%) |
Dec 12, 2023 | 63.50 | 63.54 | 62.69 | 63.01 | 4,337,672 | +0.47(+0.76%) |
Dec 11, 2023 | 62.58 | 62.72 | 62.18 | 62.54 | 5,027,017 | +0.25(+0.40%) |
Dec 08, 2023 | 62.70 | 62.73 | 62.08 | 62.29 | 4,657,336 | -0.26(-0.41%) |
Dec 07, 2023 | 62.85 | 62.85 | 62.12 | 62.55 | 6,289,405 | -0.08(-0.13%) |
Dec 06, 2023 | 63.50 | 63.54 | 62.57 | 62.63 | 4,343,418 | -0.41(-0.66%) |
Dec 05, 2023 | 63.26 | 63.46 | 62.95 | 63.04 | 4,054,974 | -0.99(-1.55%) |
Dec 04, 2023 | 63.89 | 64.12 | 63.63 | 64.04 | 3,391,064 | +0.23(+0.36%) |
Dec 01, 2023 | 63.61 | 64.08 | 63.39 | 63.81 | 3,672,004 | +0.20(+0.31%) |
Nov 30, 2023 | 63.00 | 63.92 | 62.82 | 63.61 | 10,144,999 | +0.46(+0.73%) |
Nov 29, 2023 | 63.17 | 63.36 | 62.75 | 63.15 | 8,623,686 | +0.81(+1.30%) |
Nov 28, 2023 | 62.24 | 62.57 | 62.14 | 62.34 | 6,011,966 | -0.35(-0.57%) |
Nov 27, 2023 | 62.93 | 63.02 | 62.40 | 62.70 | 4,407,309 | -0.83(-1.30%) |
Nov 24, 2023 | 63.36 | 63.76 | 63.28 | 63.52 | 2,172,308 | +0.88(+1.40%) |
Nov 22, 2023 | 62.75 | 62.95 | 62.32 | 62.65 | 5,031,357 | -0.66(-1.04%) |
Nov 21, 2023 | 63.08 | 63.45 | 63.06 | 63.31 | 3,711,637 | +0.48(+0.77%) |
Nov 20, 2023 | 62.28 | 62.92 | 62.20 | 62.82 | 6,182,017 | -0.33(-0.53%) |
Nov 17, 2023 | 63.31 | 63.45 | 63.04 | 63.16 | 4,028,603 | +0.33(+0.52%) |
Nov 16, 2023 | 62.46 | 62.90 | 62.35 | 62.83 | 5,817,922 | +0.66(+1.06%) |
Nov 15, 2023 | 62.53 | 62.80 | 62.13 | 62.17 | 6,516,806 | -1.08(-1.71%) |
Nov 14, 2023 | 63.17 | 63.77 | 62.99 | 63.26 | 4,890,314 | +0.52(+0.83%) |
Nov 13, 2023 | 62.25 | 62.92 | 61.70 | 62.74 | 6,928,381 | +0.52(+0.84%) |
Nov 10, 2023 | 62.28 | 62.42 | 60.93 | 62.21 | 7,040,943 | -0.91(-1.44%) |
Nov 09, 2023 | 64.27 | 64.59 | 63.09 | 63.12 | 7,076,490 | +0.55(+0.88%) |
Nov 08, 2023 | 62.80 | 63.21 | 62.13 | 62.57 | 11,213,591 | -0.08(-0.13%) |
Nov 07, 2023 | 62.71 | 62.99 | 62.56 | 62.65 | 4,363,215 | -0.43(-0.69%) |
Nov 06, 2023 | 63.44 | 63.55 | 63.04 | 63.08 | 4,237,956 | +0.09(+0.14%) |
Nov 03, 2023 | 62.89 | 63.34 | 62.50 | 62.99 | 4,426,045 | -0.22(-0.34%) |
Nov 02, 2023 | 63.24 | 63.47 | 62.78 | 63.21 | 5,139,916 | +0.39(+0.63%) |
Nov 01, 2023 | 62.29 | 63.02 | 62.29 | 62.81 | 4,640,785 | +0.54(+0.87%) |
Oct 31, 2023 | 62.04 | 62.29 | 61.66 | 62.27 | 5,218,845 | +0.29(+0.46%) |
Oct 30, 2023 | 61.85 | 62.09 | 61.48 | 61.99 | 5,117,988 | +1.03(+1.70%) |
Oct 27, 2023 | 62.19 | 62.27 | 60.80 | 60.95 | 5,378,013 | -1.50(-2.40%) |
Oct 26, 2023 | 63.11 | 63.44 | 62.36 | 62.45 | 5,464,624 | -0.79(-1.25%) |
Oct 25, 2023 | 63.68 | 63.99 | 63.04 | 63.24 | 4,719,063 | -0.35(-0.56%) |
Oct 24, 2023 | 62.33 | 63.77 | 62.33 | 63.59 | 7,424,834 | +1.50(+2.41%) |
Oct 23, 2023 | 61.88 | 62.53 | 61.28 | 62.10 | 9,156,320 | -0.77(-1.22%) |
Oct 20, 2023 | 62.95 | 63.52 | 62.86 | 62.86 | 5,915,542 | -0.58(-0.92%) |
Oct 19, 2023 | 63.90 | 64.19 | 63.11 | 63.45 | 8,945,183 | -0.81(-1.26%) |
Oct 18, 2023 | 65.79 | 66.20 | 63.99 | 64.25 | 13,582,652 | -3.97(-5.82%) |
Oct 17, 2023 | 67.25 | 69.87 | 62.60 | 68.23 | 23,416,934 | +1.43(+2.15%) |
Oct 16, 2023 | 65.60 | 66.91 | 65.74 | 66.79 | 8,920,803 | +0.48(+0.73%) |
Oct 13, 2023 | 66.69 | 67.10 | 65.94 | 66.31 | 3,917,525 | -0.77(-1.15%) |
Oct 12, 2023 | 67.38 | 67.62 | 66.84 | 67.08 | 3,901,055 | +0.10(+0.15%) |
Oct 11, 2023 | 66.77 | 67.00 | 66.22 | 66.98 | 4,480,479 | +0.00(+0.00%) |
Oct 10, 2023 | 66.46 | 67.07 | 66.19 | 66.98 | 3,879,585 | +0.96(+1.45%) |
Oct 09, 2023 | 65.74 | 66.25 | 65.40 | 66.03 | 3,064,629 | -0.37(-0.56%) |
Oct 06, 2023 | 66.03 | 66.54 | 65.43 | 66.40 | 3,124,559 | +0.53(+0.81%) |
Oct 05, 2023 | 65.63 | 66.12 | 65.39 | 65.87 | 2,438,037 | +0.26(+0.39%) |
Oct 04, 2023 | 65.53 | 65.73 | 65.04 | 65.61 | 3,956,441 | +0.35(+0.54%) |
Oct 03, 2023 | 65.84 | 65.86 | 64.98 | 65.26 | 4,202,893 | -0.46(-0.70%) |
Oct 02, 2023 | 65.91 | 65.95 | 65.25 | 65.72 | 3,951,468 | -0.97(-1.46%) |
Sep 29, 2023 | 67.74 | 67.74 | 66.56 | 66.70 | 3,750,839 | +0.30(+0.45%) |
Sep 28, 2023 | 66.26 | 66.82 | 65.70 | 66.40 | 4,516,131 | -0.51(-0.77%) |
Sep 27, 2023 | 67.61 | 67.68 | 66.38 | 66.91 | 3,905,338 | -0.28(-0.41%) |
Sep 26, 2023 | 67.92 | 68.13 | 67.05 | 67.19 | 4,280,925 | -0.71(-1.04%) |
Sep 25, 2023 | 67.25 | 67.94 | 67.59 | 67.90 | 5,046,724 | +1.09(+1.64%) |
Sep 22, 2023 | 67.34 | 67.47 | 66.71 | 66.80 | 5,358,113 | +0.80(+1.21%) |
Sep 21, 2023 | 67.06 | 67.08 | 66.01 | 66.01 | 4,706,189 | -0.93(-1.38%) |
Sep 20, 2023 | 66.94 | 67.46 | 66.74 | 66.93 | 6,087,997 | +1.27(+1.93%) |
Sep 19, 2023 | 65.18 | 65.67 | 64.82 | 65.66 | 4,087,712 | +0.04(+0.06%) |
Sep 18, 2023 | 66.72 | 66.83 | 65.48 | 65.62 | 3,914,857 | -1.62(-2.40%) |
Sep 15, 2023 | 67.60 | 67.86 | 67.17 | 67.24 | 5,261,943 | +0.48(+0.72%) |
Sep 14, 2023 | 65.85 | 67.01 | 65.77 | 66.75 | 4,899,620 | +1.31(+2.00%) |
Sep 13, 2023 | 66.17 | 66.39 | 65.42 | 65.44 | 4,845,258 | -0.88(-1.32%) |
Sep 12, 2023 | 66.14 | 66.59 | 65.98 | 66.32 | 4,433,886 | +0.73(+1.11%) |
Sep 11, 2023 | 64.96 | 65.62 | 64.72 | 65.59 | 6,527,093 | -1.60(-2.37%) |
Sep 08, 2023 | 67.30 | 67.46 | 67.03 | 67.19 | 4,439,353 | +0.22(+0.32%) |
Sep 07, 2023 | 66.32 | 67.22 | 66.27 | 66.97 | 2,953,157 | +0.98(+1.49%) |
Sep 06, 2023 | 66.26 | 66.32 | 65.60 | 65.99 | 5,093,157 | -0.63(-0.95%) |
Sep 05, 2023 | 67.32 | 67.33 | 66.56 | 66.62 | 2,605,857 | -0.49(-0.73%) |
Sep 01, 2023 | 67.36 | 67.47 | 66.85 | 67.11 | 2,614,616 | +0.32(+0.47%) |
Aug 31, 2023 | 67.95 | 67.95 | 66.73 | 66.79 | 4,414,597 | -1.02(-1.51%) |
Aug 30, 2023 | 68.41 | 68.53 | 67.75 | 67.82 | 3,026,562 | -0.28(-0.41%) |
Aug 29, 2023 | 67.34 | 68.12 | 67.31 | 68.09 | 2,813,158 | +0.49(+0.73%) |
Aug 28, 2023 | 67.57 | 67.70 | 67.28 | 67.60 | 2,001,109 | +0.38(+0.57%) |
Aug 25, 2023 | 67.01 | 67.41 | 66.24 | 67.22 | 3,798,352 | +0.35(+0.53%) |
Aug 24, 2023 | 67.79 | 68.10 | 66.86 | 66.86 | 3,927,527 | -1.19(-1.75%) |
Aug 23, 2023 | 67.62 | 68.16 | 67.35 | 68.05 | 4,256,776 | +0.33(+0.48%) |
Aug 22, 2023 | 67.77 | 67.93 | 67.35 | 67.73 | 4,397,294 | -0.11(-0.16%) |
Aug 21, 2023 | 67.94 | 68.09 | 67.48 | 67.84 | 4,145,077 | +0.41(+0.61%) |
Aug 18, 2023 | 67.34 | 67.74 | 67.07 | 67.42 | 7,741,870 | -0.65(-0.95%) |
Aug 17, 2023 | 68.19 | 68.71 | 68.07 | 68.07 | 6,531,102 | -0.58(-0.85%) |
Aug 16, 2023 | 67.91 | 68.97 | 67.88 | 68.66 | 5,656,993 | +0.20(+0.29%) |
Aug 15, 2023 | 68.88 | 69.06 | 68.29 | 68.46 | 4,308,994 | -1.31(-1.88%) |
Aug 14, 2023 | 68.97 | 69.83 | 68.88 | 69.77 | 3,902,202 | +0.46(+0.67%) |
Aug 11, 2023 | 68.65 | 69.51 | 68.48 | 69.31 | 3,604,252 | +0.03(+0.04%) |
Aug 10, 2023 | 69.97 | 70.42 | 69.27 | 69.28 | 3,936,222 | -0.47(-0.67%) |
Aug 09, 2023 | 69.36 | 70.02 | 69.30 | 69.74 | 4,418,442 | +0.78(+1.14%) |
Aug 08, 2023 | 68.22 | 69.11 | 68.19 | 68.96 | 5,562,251 | +0.54(+0.79%) |
Aug 07, 2023 | 68.00 | 68.48 | 67.80 | 68.42 | 4,977,242 | +0.50(+0.73%) |
Aug 04, 2023 | 67.71 | 68.40 | 67.68 | 67.92 | 4,153,435 | -0.24(-0.36%) |
Aug 03, 2023 | 67.14 | 68.27 | 67.12 | 68.17 | 6,335,613 | -0.81(-1.18%) |
Aug 02, 2023 | 68.81 | 69.43 | 68.65 | 68.98 | 5,488,638 | -0.93(-1.33%) |
Aug 01, 2023 | 69.79 | 70.14 | 69.73 | 69.91 | 3,961,113 | -0.24(-0.35%) |
Jul 31, 2023 | 70.16 | 70.52 | 69.78 | 70.15 | 3,921,570 | +0.36(+0.52%) |
Jul 28, 2023 | 69.85 | 70.32 | 69.41 | 69.79 | 7,789,074 | +3.12(+4.68%) |
Jul 27, 2023 | 67.25 | 67.62 | 66.65 | 66.67 | 5,372,128 | -1.21(-1.79%) |
Jul 26, 2023 | 66.98 | 68.04 | 66.80 | 67.88 | 4,781,837 | +0.18(+0.26%) |
Jul 25, 2023 | 66.72 | 67.77 | 66.69 | 67.71 | 4,306,900 | +0.27(+0.41%) |
Jul 24, 2023 | 67.47 | 67.74 | 67.31 | 67.43 | 3,687,724 | -0.41(-0.61%) |
Jul 21, 2023 | 67.13 | 68.15 | 67.13 | 67.85 | 9,135,236 | +0.76(+1.14%) |
Jul 20, 2023 | 66.94 | 67.40 | 66.93 | 67.08 | 7,291,068 | +0.99(+1.50%) |
Jul 19, 2023 | 66.31 | 66.81 | 66.09 | 66.09 | 8,623,082 | +0.76(+1.17%) |
Jul 18, 2023 | 65.50 | 65.85 | 65.14 | 65.33 | 9,111,133 | -0.27(-0.42%) |
Jul 17, 2023 | 65.39 | 65.70 | 65.15 | 65.60 | 3,549,786 | -0.32(-0.49%) |
Jul 14, 2023 | 67.43 | 67.43 | 65.80 | 65.93 | 7,754,521 | -0.32(-0.49%) |
Jul 13, 2023 | 66.00 | 66.34 | 65.90 | 66.25 | 7,224,443 | +1.21(+1.87%) |
Jul 12, 2023 | 64.22 | 65.28 | 64.12 | 65.04 | 8,939,221 | +1.58(+2.48%) |
Jul 11, 2023 | 63.61 | 63.77 | 63.33 | 63.46 | 6,621,253 | -0.32(-0.51%) |
Jul 10, 2023 | 63.57 | 64.08 | 63.48 | 63.78 | 4,500,877 | +0.33(+0.52%) |
Jul 07, 2023 | 63.92 | 64.10 | 63.16 | 63.45 | 5,326,249 | -0.55(-0.86%) |
Jul 06, 2023 | 64.72 | 64.85 | 63.91 | 64.00 | 6,155,913 | -1.61(-2.46%) |
Jul 05, 2023 | 65.42 | 66.19 | 65.08 | 65.61 | 13,843,422 | +1.77(+2.77%) |