Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 83.92 | 84.22 | 83.01 | 83.06 | 307,104 | -1.03(-1.22%) |
May 15, 2024 | 83.74 | 84.23 | 83.61 | 84.09 | 709,535 | +0.70(+0.84%) |
May 14, 2024 | 83.25 | 83.70 | 82.88 | 83.39 | 575,021 | +0.56(+0.68%) |
May 13, 2024 | 84.00 | 84.15 | 82.75 | 82.83 | 443,445 | -0.69(-0.83%) |
May 10, 2024 | 83.43 | 84.23 | 83.13 | 83.52 | 598,360 | +0.56(+0.68%) |
May 09, 2024 | 83.00 | 83.72 | 82.71 | 82.96 | 669,862 | -0.18(-0.22%) |
May 08, 2024 | 82.50 | 83.30 | 82.30 | 83.14 | 508,182 | +0.35(+0.42%) |
May 07, 2024 | 83.25 | 83.78 | 82.77 | 82.79 | 802,924 | -0.41(-0.49%) |
May 06, 2024 | 82.45 | 83.24 | 82.23 | 83.20 | 428,219 | +1.43(+1.75%) |
May 03, 2024 | 81.53 | 82.14 | 80.98 | 81.77 | 509,544 | +0.94(+1.16%) |
May 02, 2024 | 80.49 | 80.84 | 79.48 | 80.83 | 562,466 | +0.98(+1.23%) |
May 01, 2024 | 79.93 | 81.13 | 79.09 | 79.85 | 946,961 | -0.07(-0.09%) |
Apr 30, 2024 | 80.49 | 80.78 | 79.90 | 79.92 | 799,033 | -0.87(-1.08%) |
Apr 29, 2024 | 79.28 | 80.86 | 79.28 | 80.79 | 1,018,324 | +1.74(+2.20%) |
Apr 26, 2024 | 78.60 | 79.40 | 78.40 | 79.05 | 425,434 | +0.54(+0.69%) |
Apr 25, 2024 | 77.55 | 78.68 | 76.92 | 78.51 | 687,280 | +0.23(+0.29%) |
Apr 24, 2024 | 77.30 | 79.23 | 75.74 | 78.28 | 792,819 | +0.40(+0.51%) |
Apr 23, 2024 | 77.32 | 78.48 | 76.85 | 77.88 | 906,339 | +0.63(+0.82%) |
Apr 22, 2024 | 75.74 | 77.58 | 75.51 | 77.25 | 541,351 | +1.94(+2.58%) |
Apr 19, 2024 | 74.88 | 75.76 | 74.69 | 75.31 | 702,705 | +0.43(+0.57%) |
Apr 18, 2024 | 74.80 | 75.64 | 74.45 | 74.88 | 412,380 | +0.47(+0.63%) |
Apr 17, 2024 | 75.03 | 75.33 | 74.23 | 74.41 | 456,740 | +0.06(+0.08%) |
Apr 16, 2024 | 74.39 | 74.89 | 73.58 | 74.35 | 577,848 | -0.03(-0.04%) |
Apr 15, 2024 | 75.69 | 76.12 | 74.12 | 74.38 | 880,540 | -0.14(-0.19%) |
Apr 12, 2024 | 74.43 | 74.98 | 73.51 | 74.52 | 434,200 | -0.67(-0.89%) |
Apr 11, 2024 | 75.94 | 76.07 | 74.93 | 75.19 | 341,540 | -0.78(-1.03%) |
Apr 10, 2024 | 76.33 | 76.93 | 75.68 | 75.97 | 472,879 | -1.52(-1.96%) |
Apr 09, 2024 | 77.66 | 78.04 | 76.61 | 77.49 | 567,618 | -0.25(-0.32%) |
Apr 08, 2024 | 77.48 | 78.07 | 77.22 | 77.74 | 294,883 | +0.73(+0.95%) |
Apr 05, 2024 | 76.26 | 77.25 | 76.11 | 77.01 | 338,347 | +0.98(+1.29%) |
Apr 04, 2024 | 77.80 | 78.19 | 75.95 | 76.03 | 885,754 | -1.03(-1.34%) |
Apr 03, 2024 | 76.51 | 77.71 | 76.51 | 77.06 | 425,862 | +0.47(+0.61%) |
Apr 02, 2024 | 76.89 | 76.95 | 76.09 | 76.59 | 392,989 | -0.70(-0.91%) |
Apr 01, 2024 | 78.17 | 78.17 | 76.94 | 77.29 | 578,613 | -0.88(-1.13%) |
Mar 28, 2024 | 76.93 | 78.33 | 76.93 | 78.17 | 661,203 | +1.50(+1.96%) |
Mar 27, 2024 | 76.42 | 76.73 | 75.90 | 76.67 | 376,001 | +0.84(+1.11%) |
Mar 26, 2024 | 76.46 | 76.84 | 75.77 | 75.83 | 408,527 | -0.31(-0.41%) |
Mar 25, 2024 | 75.76 | 76.42 | 75.72 | 76.14 | 477,420 | +0.26(+0.34%) |
Mar 22, 2024 | 77.68 | 77.68 | 75.85 | 75.88 | 473,708 | -1.21(-1.57%) |
Mar 21, 2024 | 76.13 | 77.98 | 75.99 | 77.09 | 483,335 | +1.49(+1.97%) |
Mar 20, 2024 | 73.74 | 75.94 | 73.74 | 75.60 | 587,600 | +1.43(+1.93%) |
Mar 19, 2024 | 73.63 | 74.64 | 73.59 | 74.17 | 557,324 | +0.43(+0.58%) |
Mar 18, 2024 | 73.84 | 74.27 | 73.62 | 73.74 | 443,115 | -0.32(-0.43%) |
Mar 15, 2024 | 73.04 | 74.35 | 72.87 | 74.06 | 1,625,010 | +0.51(+0.69%) |
Mar 14, 2024 | 74.84 | 74.84 | 72.78 | 73.55 | 475,165 | -1.42(-1.89%) |
Mar 13, 2024 | 74.38 | 75.24 | 74.38 | 74.97 | 452,056 | +0.69(+0.93%) |
Mar 12, 2024 | 74.52 | 74.88 | 73.62 | 74.28 | 402,774 | +0.02(+0.03%) |
Mar 11, 2024 | 74.61 | 74.83 | 73.63 | 74.26 | 423,742 | -0.96(-1.28%) |
Mar 08, 2024 | 75.51 | 76.16 | 75.12 | 75.22 | 516,855 | -0.19(-0.25%) |
Mar 07, 2024 | 75.31 | 75.56 | 74.92 | 75.41 | 358,217 | +0.49(+0.65%) |
Mar 06, 2024 | 75.71 | 75.71 | 74.41 | 74.92 | 379,198 | -0.57(-0.76%) |
Mar 05, 2024 | 75.32 | 76.34 | 75.25 | 75.49 | 419,827 | -0.27(-0.36%) |
Mar 04, 2024 | 75.70 | 77.02 | 75.48 | 75.76 | 379,217 | +0.31(+0.41%) |
Mar 01, 2024 | 75.83 | 76.00 | 74.78 | 75.45 | 378,254 | -0.41(-0.54%) |
Feb 29, 2024 | 76.07 | 76.72 | 75.37 | 75.86 | 793,233 | +0.21(+0.28%) |
Feb 28, 2024 | 75.51 | 76.10 | 75.51 | 75.65 | 435,637 | -0.25(-0.33%) |
Feb 27, 2024 | 76.13 | 76.15 | 75.51 | 75.90 | 389,503 | +0.10(+0.13%) |
Feb 26, 2024 | 75.84 | 76.62 | 75.51 | 75.80 | 361,303 | -0.33(-0.43%) |
Feb 23, 2024 | 76.25 | 77.19 | 76.10 | 76.13 | 304,059 | -0.01(-0.01%) |
Feb 22, 2024 | 75.46 | 76.56 | 75.41 | 76.14 | 342,403 | +1.29(+1.73%) |
Feb 21, 2024 | 74.91 | 75.40 | 74.58 | 74.84 | 598,269 | -0.41(-0.54%) |
Feb 20, 2024 | 75.59 | 76.20 | 75.12 | 75.25 | 551,581 | -1.11(-1.46%) |
Feb 16, 2024 | 75.97 | 76.89 | 75.75 | 76.37 | 453,115 | +0.15(+0.20%) |
Feb 15, 2024 | 75.19 | 76.44 | 75.19 | 76.22 | 385,812 | +1.28(+1.71%) |
Feb 14, 2024 | 74.66 | 75.22 | 73.93 | 74.93 | 499,437 | +0.90(+1.21%) |
Feb 13, 2024 | 75.03 | 75.10 | 73.10 | 74.04 | 553,331 | -2.30(-3.01%) |
Feb 12, 2024 | 75.91 | 77.12 | 75.91 | 76.34 | 674,390 | +0.44(+0.58%) |
Feb 09, 2024 | 75.51 | 76.16 | 75.18 | 75.90 | 614,490 | +0.52(+0.69%) |
Feb 08, 2024 | 74.43 | 75.62 | 74.10 | 75.38 | 647,982 | +1.08(+1.46%) |
Feb 07, 2024 | 73.94 | 74.46 | 73.49 | 74.30 | 498,325 | +0.36(+0.48%) |
Feb 06, 2024 | 73.74 | 74.15 | 73.08 | 73.94 | 566,734 | +0.01(+0.01%) |
Feb 05, 2024 | 73.70 | 74.12 | 72.85 | 73.93 | 719,316 | -0.38(-0.51%) |
Feb 02, 2024 | 72.26 | 74.58 | 71.99 | 74.31 | 930,269 | +1.85(+2.55%) |
Feb 01, 2024 | 72.64 | 72.88 | 70.97 | 72.46 | 435,056 | -0.09(-0.12%) |
Jan 31, 2024 | 73.96 | 74.18 | 72.48 | 72.55 | 758,548 | -1.61(-2.17%) |
Jan 30, 2024 | 73.91 | 74.35 | 73.58 | 74.16 | 553,736 | +0.08(+0.11%) |
Jan 29, 2024 | 73.38 | 74.18 | 73.00 | 74.08 | 592,345 | +0.47(+0.63%) |
Jan 26, 2024 | 74.22 | 74.41 | 73.24 | 73.61 | 479,517 | -0.05(-0.07%) |
Jan 25, 2024 | 74.02 | 74.71 | 72.85 | 73.66 | 846,217 | +0.69(+0.94%) |
Jan 24, 2024 | 73.59 | 74.42 | 71.66 | 72.97 | 1,319,685 | +2.69(+3.82%) |
Jan 23, 2024 | 70.34 | 70.44 | 69.60 | 70.29 | 853,232 | +0.17(+0.24%) |
Jan 22, 2024 | 69.61 | 70.51 | 69.33 | 70.12 | 901,996 | +0.30(+0.43%) |
Jan 19, 2024 | 68.81 | 69.82 | 68.44 | 69.82 | 541,759 | +1.27(+1.86%) |
Jan 18, 2024 | 68.62 | 69.08 | 68.02 | 68.55 | 402,203 | -0.02(-0.03%) |
Jan 17, 2024 | 67.71 | 69.01 | 67.71 | 68.57 | 569,883 | -0.19(-0.27%) |
Jan 16, 2024 | 68.09 | 68.77 | 67.80 | 68.76 | 501,562 | -0.16(-0.23%) |
Jan 12, 2024 | 69.90 | 70.02 | 68.64 | 68.92 | 283,370 | -0.40(-0.57%) |
Jan 11, 2024 | 69.28 | 69.41 | 68.42 | 69.32 | 394,795 | +0.11(+0.16%) |
Jan 10, 2024 | 69.23 | 69.47 | 68.79 | 69.21 | 394,869 | -0.04(-0.06%) |
Jan 09, 2024 | 69.03 | 69.70 | 68.95 | 69.25 | 384,924 | -0.94(-1.35%) |
Jan 08, 2024 | 69.85 | 70.26 | 69.30 | 70.19 | 323,239 | +0.44(+0.63%) |
Jan 05, 2024 | 68.39 | 70.04 | 68.39 | 69.75 | 892,944 | +1.29(+1.89%) |
Jan 04, 2024 | 68.37 | 69.17 | 67.92 | 68.46 | 574,019 | +0.84(+1.24%) |
Jan 03, 2024 | 68.28 | 68.38 | 67.24 | 67.62 | 508,617 | -1.29(-1.88%) |
Jan 02, 2024 | 68.49 | 69.27 | 68.21 | 68.92 | 411,139 | +0.15(+0.22%) |
Dec 29, 2023 | 69.39 | 69.56 | 68.54 | 68.77 | 517,455 | -0.79(-1.13%) |
Dec 28, 2023 | 69.37 | 69.68 | 69.26 | 69.55 | 321,831 | +0.12(+0.17%) |
Dec 27, 2023 | 69.17 | 69.50 | 68.88 | 69.43 | 454,783 | +0.57(+0.82%) |
Dec 26, 2023 | 68.31 | 69.26 | 68.31 | 68.87 | 323,026 | +0.69(+1.01%) |
Dec 22, 2023 | 67.85 | 68.40 | 67.72 | 68.18 | 371,117 | +0.65(+0.96%) |
Dec 21, 2023 | 66.85 | 67.59 | 66.27 | 67.54 | 474,249 | +1.16(+1.75%) |
Dec 20, 2023 | 67.59 | 67.93 | 66.31 | 66.37 | 468,676 | -1.44(-2.13%) |
Dec 19, 2023 | 66.77 | 67.98 | 66.62 | 67.81 | 423,170 | +1.10(+1.65%) |
Dec 18, 2023 | 66.44 | 66.80 | 66.02 | 66.71 | 498,654 | +0.49(+0.74%) |
Dec 15, 2023 | 66.84 | 67.13 | 65.59 | 66.22 | 1,392,093 | -0.84(-1.25%) |
Dec 14, 2023 | 65.73 | 67.09 | 65.27 | 67.06 | 813,632 | +2.05(+3.15%) |
Dec 13, 2023 | 64.46 | 65.54 | 64.23 | 65.01 | 691,846 | +0.44(+0.68%) |
Dec 12, 2023 | 64.49 | 64.88 | 64.11 | 64.57 | 623,179 | +0.04(+0.06%) |
Dec 11, 2023 | 64.51 | 65.17 | 64.49 | 64.53 | 495,912 | -0.14(-0.22%) |
Dec 08, 2023 | 62.84 | 64.70 | 62.53 | 64.67 | 457,794 | +1.73(+2.75%) |
Dec 07, 2023 | 62.95 | 63.29 | 62.73 | 62.94 | 413,432 | +0.20(+0.32%) |
Dec 06, 2023 | 63.14 | 64.18 | 62.59 | 62.74 | 587,563 | +0.16(+0.25%) |
Dec 05, 2023 | 63.25 | 63.33 | 62.44 | 62.58 | 493,211 | -1.16(-1.83%) |
Dec 04, 2023 | 62.52 | 63.78 | 62.48 | 63.75 | 610,087 | +1.14(+1.83%) |
Dec 01, 2023 | 60.55 | 62.68 | 60.15 | 62.60 | 774,758 | +1.92(+3.16%) |
Nov 30, 2023 | 60.55 | 61.22 | 60.12 | 60.68 | 535,604 | +0.32(+0.53%) |
Nov 29, 2023 | 59.84 | 60.90 | 59.75 | 60.36 | 646,054 | +0.72(+1.21%) |
Nov 28, 2023 | 60.87 | 60.87 | 59.48 | 59.64 | 640,098 | -1.19(-1.95%) |
Nov 27, 2023 | 61.05 | 61.05 | 60.43 | 60.83 | 431,440 | -0.60(-0.98%) |
Nov 24, 2023 | 60.98 | 61.76 | 60.75 | 61.43 | 189,669 | +0.35(+0.57%) |
Nov 22, 2023 | 61.23 | 61.29 | 60.61 | 61.09 | 442,194 | +0.25(+0.41%) |
Nov 21, 2023 | 60.74 | 61.24 | 60.44 | 60.84 | 506,116 | +0.02(+0.03%) |
Nov 20, 2023 | 60.39 | 61.16 | 59.97 | 60.82 | 449,835 | +0.10(+0.16%) |
Nov 17, 2023 | 61.08 | 61.08 | 60.40 | 60.72 | 330,350 | +0.33(+0.54%) |
Nov 16, 2023 | 61.74 | 61.82 | 60.18 | 60.39 | 341,976 | -1.42(-2.30%) |
Nov 15, 2023 | 60.58 | 61.95 | 60.55 | 61.82 | 669,058 | +1.31(+2.17%) |
Nov 14, 2023 | 60.42 | 61.58 | 60.42 | 60.50 | 381,320 | +1.29(+2.17%) |
Nov 13, 2023 | 59.04 | 59.30 | 58.58 | 59.22 | 569,197 | -0.19(-0.32%) |
Nov 10, 2023 | 58.84 | 59.66 | 58.73 | 59.41 | 451,160 | +0.45(+0.77%) |
Nov 09, 2023 | 58.94 | 59.45 | 58.69 | 58.95 | 583,223 | +0.43(+0.73%) |
Nov 08, 2023 | 59.39 | 59.41 | 58.49 | 58.53 | 545,065 | -0.80(-1.35%) |
Nov 07, 2023 | 59.52 | 59.76 | 59.24 | 59.33 | 269,492 | -0.32(-0.53%) |
Nov 06, 2023 | 60.31 | 60.36 | 59.21 | 59.64 | 466,458 | -0.66(-1.10%) |
Nov 03, 2023 | 59.32 | 60.52 | 59.27 | 60.31 | 537,515 | +2.05(+3.51%) |
Nov 02, 2023 | 57.16 | 58.46 | 57.04 | 58.26 | 433,209 | +1.73(+3.06%) |
Nov 01, 2023 | 56.32 | 56.63 | 55.64 | 56.53 | 767,543 | +0.18(+0.32%) |
Oct 31, 2023 | 56.19 | 56.61 | 55.91 | 56.35 | 431,379 | +0.12(+0.21%) |
Oct 30, 2023 | 55.84 | 56.60 | 55.10 | 56.23 | 913,996 | +1.07(+1.94%) |
Oct 27, 2023 | 55.31 | 55.59 | 54.82 | 55.16 | 753,018 | -0.04(-0.07%) |
Oct 26, 2023 | 54.51 | 56.29 | 54.38 | 55.20 | 841,020 | +0.40(+0.72%) |
Oct 25, 2023 | 56.35 | 56.68 | 54.19 | 54.81 | 1,376,662 | -2.99(-5.17%) |
Oct 24, 2023 | 57.24 | 58.15 | 57.17 | 57.79 | 872,097 | +0.91(+1.60%) |
Oct 23, 2023 | 56.63 | 57.25 | 56.37 | 56.88 | 679,083 | -0.16(-0.28%) |
Oct 20, 2023 | 57.80 | 57.97 | 56.78 | 57.04 | 909,918 | -0.76(-1.32%) |
Oct 19, 2023 | 57.90 | 59.00 | 57.55 | 57.80 | 618,742 | -0.26(-0.44%) |
Oct 18, 2023 | 59.08 | 59.22 | 58.03 | 58.06 | 306,331 | -1.89(-3.15%) |
Oct 17, 2023 | 58.58 | 60.44 | 58.58 | 59.95 | 500,692 | +1.20(+2.04%) |
Oct 16, 2023 | 58.66 | 59.61 | 58.51 | 58.75 | 459,829 | +0.84(+1.45%) |
Oct 13, 2023 | 58.61 | 58.81 | 57.45 | 57.91 | 363,056 | -0.38(-0.64%) |
Oct 12, 2023 | 59.78 | 59.78 | 57.74 | 58.29 | 457,870 | -1.04(-1.75%) |
Oct 11, 2023 | 59.48 | 59.99 | 58.73 | 59.33 | 461,272 | -0.25(-0.41%) |
Oct 10, 2023 | 58.95 | 59.97 | 58.95 | 59.57 | 318,331 | +0.56(+0.95%) |
Oct 09, 2023 | 58.22 | 59.26 | 58.22 | 59.01 | 258,416 | +0.04(+0.07%) |
Oct 06, 2023 | 58.15 | 59.38 | 57.93 | 58.97 | 317,697 | +0.58(+1.00%) |
Oct 05, 2023 | 57.72 | 58.79 | 57.40 | 58.39 | 450,680 | +0.35(+0.60%) |
Oct 04, 2023 | 57.55 | 58.21 | 57.11 | 58.04 | 481,204 | +0.74(+1.29%) |
Oct 03, 2023 | 59.14 | 59.14 | 57.02 | 57.30 | 599,373 | -2.50(-4.18%) |
Oct 02, 2023 | 60.60 | 60.76 | 59.59 | 59.80 | 508,001 | -0.94(-1.55%) |
Sep 29, 2023 | 60.46 | 61.44 | 60.33 | 60.74 | 717,359 | +0.67(+1.12%) |
Sep 28, 2023 | 59.69 | 60.69 | 59.69 | 60.07 | 618,265 | +0.36(+0.60%) |
Sep 27, 2023 | 59.87 | 60.34 | 59.28 | 59.71 | 984,743 | +0.05(+0.08%) |
Sep 26, 2023 | 61.35 | 61.58 | 59.58 | 59.66 | 832,924 | -2.18(-3.53%) |
Sep 25, 2023 | 61.69 | 62.07 | 61.71 | 61.85 | 627,509 | -0.35(-0.56%) |
Sep 22, 2023 | 62.99 | 63.66 | 62.19 | 62.19 | 483,565 | -0.92(-1.46%) |
Sep 21, 2023 | 64.06 | 64.06 | 62.87 | 63.11 | 394,986 | -1.34(-2.09%) |
Sep 20, 2023 | 65.25 | 65.43 | 64.44 | 64.46 | 340,866 | -0.44(-0.67%) |
Sep 19, 2023 | 65.12 | 65.53 | 64.76 | 64.89 | 435,844 | -0.10(-0.15%) |
Sep 18, 2023 | 65.22 | 65.36 | 64.54 | 64.99 | 586,608 | -0.55(-0.84%) |
Sep 15, 2023 | 64.70 | 65.85 | 64.63 | 65.55 | 1,769,355 | +0.39(+0.59%) |
Sep 14, 2023 | 64.73 | 65.21 | 64.34 | 65.16 | 634,298 | +1.01(+1.57%) |
Sep 13, 2023 | 64.87 | 64.87 | 63.86 | 64.15 | 601,926 | -0.40(-0.61%) |
Sep 12, 2023 | 63.50 | 65.09 | 63.50 | 64.55 | 626,059 | +0.98(+1.54%) |
Sep 11, 2023 | 63.61 | 64.01 | 63.33 | 63.57 | 519,919 | +0.18(+0.28%) |
Sep 08, 2023 | 63.25 | 63.73 | 62.80 | 63.39 | 716,774 | +0.22(+0.34%) |
Sep 07, 2023 | 63.85 | 64.21 | 62.89 | 63.17 | 921,969 | -1.08(-1.68%) |
Sep 06, 2023 | 64.60 | 65.07 | 63.58 | 64.25 | 513,339 | -0.72(-1.11%) |
Sep 05, 2023 | 65.26 | 65.53 | 64.61 | 64.97 | 706,318 | -0.60(-0.92%) |
Sep 01, 2023 | 64.99 | 65.77 | 64.78 | 65.57 | 518,541 | +1.30(+2.01%) |
Aug 31, 2023 | 64.20 | 64.64 | 64.08 | 64.28 | 678,614 | +0.33(+0.51%) |
Aug 30, 2023 | 63.81 | 64.40 | 63.74 | 63.95 | 480,127 | +0.15(+0.23%) |
Aug 29, 2023 | 63.31 | 64.32 | 63.22 | 63.81 | 444,247 | +0.47(+0.75%) |
Aug 28, 2023 | 62.99 | 63.60 | 62.91 | 63.33 | 432,709 | +0.67(+1.07%) |
Aug 25, 2023 | 62.61 | 63.04 | 61.92 | 62.67 | 784,848 | +0.38(+0.62%) |
Aug 24, 2023 | 61.94 | 63.18 | 61.94 | 62.28 | 794,211 | +0.25(+0.40%) |
Aug 23, 2023 | 61.04 | 62.05 | 60.87 | 62.04 | 425,554 | +0.85(+1.38%) |
Aug 22, 2023 | 61.78 | 61.87 | 60.97 | 61.19 | 804,099 | -0.75(-1.21%) |
Aug 21, 2023 | 61.79 | 62.23 | 61.18 | 61.94 | 723,032 | +0.39(+0.64%) |
Aug 18, 2023 | 60.16 | 61.65 | 60.16 | 61.54 | 645,156 | +0.84(+1.38%) |
Aug 17, 2023 | 60.64 | 61.04 | 60.35 | 60.71 | 754,711 | +0.22(+0.36%) |
Aug 16, 2023 | 59.80 | 60.88 | 59.80 | 60.49 | 514,626 | +0.40(+0.67%) |
Aug 15, 2023 | 60.59 | 60.63 | 59.80 | 60.09 | 347,891 | -1.25(-2.04%) |
Aug 14, 2023 | 61.64 | 61.66 | 61.06 | 61.34 | 297,988 | -0.48(-0.78%) |
Aug 11, 2023 | 61.29 | 62.02 | 61.29 | 61.82 | 287,791 | +0.25(+0.40%) |
Aug 10, 2023 | 61.63 | 62.21 | 61.42 | 61.57 | 333,862 | +0.32(+0.53%) |
Aug 09, 2023 | 62.00 | 62.09 | 61.23 | 61.25 | 437,612 | -0.81(-1.30%) |
Aug 08, 2023 | 61.21 | 62.24 | 60.62 | 62.06 | 423,367 | -0.29(-0.46%) |
Aug 07, 2023 | 62.07 | 62.70 | 62.07 | 62.34 | 393,615 | +0.77(+1.25%) |
Aug 04, 2023 | 61.70 | 62.53 | 61.50 | 61.57 | 455,474 | -0.24(-0.38%) |
Aug 03, 2023 | 61.45 | 62.03 | 60.96 | 61.81 | 855,576 | +0.06(+0.10%) |
Aug 02, 2023 | 61.88 | 62.32 | 61.48 | 61.75 | 479,479 | -0.74(-1.18%) |
Aug 01, 2023 | 61.93 | 62.64 | 61.93 | 62.49 | 315,985 | +0.02(+0.03%) |
Jul 31, 2023 | 62.01 | 62.50 | 62.01 | 62.47 | 1,192,457 | +0.71(+1.15%) |
Jul 28, 2023 | 62.09 | 62.41 | 61.50 | 61.76 | 662,184 | +0.38(+0.62%) |
Jul 27, 2023 | 62.26 | 63.35 | 61.08 | 61.38 | 1,009,844 | -0.82(-1.31%) |
Jul 26, 2023 | 62.02 | 62.50 | 60.72 | 62.19 | 1,328,596 | -1.50(-2.36%) |
Jul 25, 2023 | 63.67 | 64.35 | 63.45 | 63.70 | 855,768 | -0.16(-0.25%) |
Jul 24, 2023 | 63.21 | 64.34 | 62.86 | 63.86 | 671,606 | +0.73(+1.15%) |
Jul 21, 2023 | 64.15 | 64.15 | 63.12 | 63.13 | 520,347 | -0.74(-1.15%) |
Jul 20, 2023 | 63.99 | 64.07 | 63.27 | 63.87 | 442,311 | +0.15(+0.23%) |
Jul 19, 2023 | 63.28 | 64.02 | 63.27 | 63.72 | 657,594 | +0.31(+0.50%) |
Jul 18, 2023 | 62.23 | 63.96 | 62.23 | 63.40 | 705,186 | +1.55(+2.51%) |
Jul 17, 2023 | 61.11 | 62.43 | 60.97 | 61.85 | 535,087 | +0.39(+0.64%) |
Jul 14, 2023 | 62.10 | 62.10 | 61.05 | 61.46 | 668,380 | -0.17(-0.27%) |
Jul 13, 2023 | 61.15 | 62.02 | 60.91 | 61.62 | 489,436 | +0.88(+1.46%) |
Jul 12, 2023 | 60.95 | 61.56 | 60.47 | 60.74 | 723,234 | +0.62(+1.03%) |
Jul 11, 2023 | 59.22 | 60.24 | 59.17 | 60.12 | 564,967 | +1.31(+2.22%) |
Jul 10, 2023 | 58.64 | 59.42 | 58.56 | 58.81 | 498,581 | +0.06(+0.10%) |
Jul 07, 2023 | 57.83 | 59.36 | 57.83 | 58.75 | 775,207 | +0.97(+1.68%) |
Jul 06, 2023 | 57.61 | 57.91 | 57.10 | 57.78 | 426,772 | -0.52(-0.89%) |
Jul 05, 2023 | 58.65 | 58.99 | 58.18 | 58.30 | 481,391 | -0.84(-1.41%) |
Jul 03, 2023 | 58.65 | 59.77 | 58.50 | 59.14 | 262,549 | +0.47(+0.80%) |
Jun 30, 2023 | 59.07 | 59.28 | 58.64 | 58.66 | 833,651 | +0.17(+0.29%) |
Jun 29, 2023 | 57.56 | 58.86 | 57.56 | 58.50 | 725,453 | +1.27(+2.22%) |
Jun 28, 2023 | 57.03 | 57.38 | 56.90 | 57.23 | 806,332 | +0.06(+0.10%) |
Jun 27, 2023 | 56.46 | 57.55 | 56.14 | 57.17 | 524,875 | +0.77(+1.36%) |
Jun 26, 2023 | 56.17 | 57.04 | 56.17 | 56.40 | 388,166 | +0.21(+0.37%) |
Jun 23, 2023 | 56.45 | 56.69 | 56.01 | 56.20 | 861,947 | -1.15(-2.01%) |
Jun 22, 2023 | 58.01 | 58.12 | 57.07 | 57.35 | 484,402 | -0.98(-1.69%) |
Jun 21, 2023 | 57.97 | 58.64 | 57.76 | 58.33 | 445,644 | +0.15(+0.25%) |
Jun 20, 2023 | 58.10 | 58.54 | 57.44 | 58.18 | 466,400 | -0.38(-0.65%) |
Jun 16, 2023 | 59.59 | 60.28 | 58.38 | 58.57 | 890,997 | -0.87(-1.46%) |
Jun 15, 2023 | 58.40 | 59.44 | 58.25 | 59.43 | 534,056 | +0.66(+1.12%) |
Jun 14, 2023 | 58.37 | 59.41 | 58.25 | 58.77 | 738,659 | +0.41(+0.71%) |
Jun 13, 2023 | 57.56 | 58.68 | 57.56 | 58.36 | 583,210 | +1.09(+1.91%) |
Jun 12, 2023 | 57.44 | 58.28 | 57.08 | 57.27 | 457,256 | -0.53(-0.92%) |
Jun 09, 2023 | 57.71 | 58.25 | 57.35 | 57.80 | 534,197 | +0.20(+0.34%) |
Jun 08, 2023 | 58.55 | 58.75 | 57.14 | 57.60 | 557,427 | -1.29(-2.19%) |
Jun 07, 2023 | 57.98 | 59.17 | 57.69 | 58.89 | 495,945 | +1.22(+2.11%) |
Jun 06, 2023 | 56.17 | 58.12 | 56.17 | 57.67 | 392,908 | +1.16(+2.05%) |
Jun 05, 2023 | 57.26 | 57.35 | 56.09 | 56.51 | 502,212 | -1.12(-1.94%) |
Jun 02, 2023 | 56.05 | 57.87 | 55.90 | 57.63 | 547,706 | +2.56(+4.64%) |