Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.71 | 76.08 | 75.71 | 76.00 | 2,426 | -0.07(-0.09%) |
May 16, 2024 | 76.03 | 76.35 | 76.03 | 76.07 | 33,401 | -0.01(-0.02%) |
May 15, 2024 | 75.37 | 76.08 | 75.37 | 76.08 | 17,691 | +0.87(+1.16%) |
May 14, 2024 | 74.72 | 75.21 | 74.72 | 75.21 | 917 | +0.35(+0.46%) |
May 13, 2024 | 74.94 | 74.99 | 74.81 | 74.86 | 4,673 | +0.01(+0.01%) |
May 10, 2024 | 75.00 | 75.00 | 74.73 | 74.85 | 1,396 | +0.15(+0.20%) |
May 09, 2024 | 74.22 | 74.70 | 74.21 | 74.70 | 3,725 | +0.39(+0.53%) |
May 08, 2024 | 73.89 | 74.31 | 73.89 | 74.31 | 3,384 | -0.03(-0.03%) |
May 07, 2024 | 74.27 | 74.51 | 74.27 | 74.33 | 983 | +0.12(+0.16%) |
May 06, 2024 | 73.73 | 74.22 | 73.73 | 74.21 | 4,361 | +0.77(+1.04%) |
May 03, 2024 | 73.08 | 73.51 | 73.08 | 73.44 | 1,092 | +0.97(+1.34%) |
May 02, 2024 | 72.11 | 72.66 | 71.89 | 72.48 | 5,045 | +0.56(+0.77%) |
May 01, 2024 | 72.07 | 72.85 | 71.83 | 71.92 | 7,900 | -0.33(-0.46%) |
Apr 30, 2024 | 73.26 | 73.26 | 72.25 | 72.25 | 6,510 | -0.98(-1.33%) |
Apr 29, 2024 | 73.25 | 73.27 | 73.13 | 73.23 | 1,693 | +0.09(+0.12%) |
Apr 26, 2024 | 72.69 | 73.39 | 72.69 | 73.14 | 2,499 | +0.89(+1.24%) |
Apr 25, 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 1,872 | -0.26(-0.36%) |
Apr 24, 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 3,848 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 6,080 | +0.85(+1.19%) |
Apr 22, 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 801 | +0.71(+1.00%) |
Apr 19, 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 6,336 | -0.59(-0.83%) |
Apr 18, 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 4,933 | -0.21(-0.29%) |
Apr 17, 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 3,317 | -0.26(-0.36%) |
Apr 16, 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 12,131 | -0.28(-0.39%) |
Apr 15, 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 3,020 | -0.70(-0.96%) |
Apr 12, 2024 | 73.36 | 73.52 | 72.92 | 72.95 | 3,551 | -1.26(-1.69%) |
Apr 11, 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 4,593 | +0.63(+0.86%) |
Apr 10, 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 1,477 | -0.56(-0.76%) |
Apr 09, 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 39,103 | +0.00(+0.00%) |
Apr 08, 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 13,586 | +0.02(+0.03%) |
Apr 05, 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 8,635 | +0.74(+1.01%) |
Apr 04, 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 15,776 | -0.91(-1.22%) |
Apr 03, 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 13,108 | +0.06(+0.08%) |
Apr 02, 2024 | 74.13 | 74.23 | 73.97 | 74.22 | 4,524 | -0.55(-0.73%) |
Apr 01, 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 3,867 | -0.28(-0.38%) |
Mar 28, 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 3,731 | +0.29(+0.38%) |
Mar 27, 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 3,162 | +0.48(+0.65%) |
Mar 26, 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 4,045 | -0.08(-0.10%) |
Mar 25, 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 2,421 | -0.24(-0.33%) |
Mar 22, 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 2,766 | -0.10(-0.14%) |
Mar 21, 2024 | 74.78 | 74.84 | 74.64 | 74.70 | 7,209 | +0.40(+0.54%) |
Mar 20, 2024 | 73.63 | 74.35 | 73.63 | 74.30 | 6,719 | +0.57(+0.77%) |
Mar 19, 2024 | 73.15 | 73.74 | 73.10 | 73.74 | 6,265 | +0.48(+0.66%) |
Mar 18, 2024 | 73.46 | 73.63 | 73.26 | 73.26 | 4,809 | +0.40(+0.55%) |
Mar 15, 2024 | 72.71 | 73.08 | 72.71 | 72.86 | 4,005 | -0.47(-0.64%) |
Mar 14, 2024 | 73.64 | 73.64 | 73.02 | 73.33 | 2,054 | -0.08(-0.11%) |
Mar 13, 2024 | 73.52 | 73.65 | 73.41 | 73.41 | 5,233 | -0.02(-0.03%) |
Mar 12, 2024 | 73.02 | 73.50 | 73.02 | 73.43 | 18,568 | +0.67(+0.92%) |
Mar 11, 2024 | 72.63 | 72.83 | 72.55 | 72.76 | 2,167 | -0.12(-0.16%) |
Mar 08, 2024 | 73.39 | 73.63 | 72.76 | 72.88 | 2,706 | -0.46(-0.62%) |
Mar 07, 2024 | 73.19 | 73.45 | 73.19 | 73.34 | 4,168 | +0.71(+0.98%) |
Mar 06, 2024 | 72.63 | 72.87 | 72.41 | 72.63 | 31,620 | +0.38(+0.53%) |
Mar 05, 2024 | 72.47 | 72.47 | 72.01 | 72.24 | 2,584 | -0.71(-0.97%) |
Mar 04, 2024 | 72.92 | 73.25 | 72.92 | 72.95 | 4,452 | -0.10(-0.14%) |
Mar 01, 2024 | 72.40 | 73.05 | 72.40 | 73.05 | 7,771 | +0.58(+0.79%) |
Feb 29, 2024 | 72.11 | 72.48 | 72.11 | 72.48 | 12,108 | +0.54(+0.75%) |
Feb 28, 2024 | 71.77 | 72.02 | 71.77 | 71.94 | 8,186 | -0.17(-0.23%) |
Feb 27, 2024 | 72.02 | 72.10 | 71.97 | 72.10 | 1,811 | +0.11(+0.16%) |
Feb 26, 2024 | 72.37 | 72.37 | 71.97 | 71.99 | 5,538 | -0.37(-0.52%) |
Feb 23, 2024 | 72.60 | 72.60 | 72.27 | 72.36 | 3,235 | +0.12(+0.16%) |
Feb 22, 2024 | 71.64 | 72.28 | 71.64 | 72.24 | 3,306 | +1.49(+2.11%) |
Feb 21, 2024 | 70.54 | 70.75 | 70.38 | 70.75 | 3,103 | +0.12(+0.17%) |
Feb 20, 2024 | 70.76 | 70.78 | 70.53 | 70.64 | 3,982 | -0.53(-0.74%) |
Feb 16, 2024 | 71.47 | 71.60 | 71.16 | 71.16 | 8,069 | -0.31(-0.43%) |
Feb 15, 2024 | 71.15 | 71.48 | 71.10 | 71.47 | 32,576 | +0.44(+0.61%) |
Feb 14, 2024 | 70.81 | 71.03 | 70.59 | 71.03 | 3,775 | +0.64(+0.90%) |
Feb 13, 2024 | 70.45 | 70.73 | 69.97 | 70.39 | 9,313 | -1.06(-1.49%) |
Feb 12, 2024 | 71.41 | 71.75 | 71.38 | 71.46 | 4,789 | -0.04(-0.06%) |
Feb 09, 2024 | 71.18 | 71.50 | 71.18 | 71.50 | 3,312 | +0.45(+0.63%) |
Feb 08, 2024 | 70.96 | 71.17 | 70.94 | 71.05 | 5,595 | +0.05(+0.07%) |
Feb 07, 2024 | 70.59 | 71.16 | 70.59 | 71.00 | 10,047 | +0.62(+0.88%) |
Feb 06, 2024 | 70.34 | 70.41 | 70.17 | 70.38 | 10,912 | +0.07(+0.10%) |
Feb 05, 2024 | 70.36 | 70.47 | 69.92 | 70.31 | 5,621 | -0.11(-0.16%) |
Feb 02, 2024 | 70.11 | 70.75 | 70.08 | 70.42 | 4,363 | +0.59(+0.84%) |
Feb 01, 2024 | 69.30 | 69.83 | 69.20 | 69.83 | 10,530 | +0.68(+0.98%) |
Jan 31, 2024 | 69.83 | 69.84 | 69.14 | 69.16 | 3,264 | -0.91(-1.30%) |
Jan 30, 2024 | 70.17 | 70.17 | 69.97 | 70.07 | 3,544 | -0.06(-0.08%) |
Jan 29, 2024 | 69.59 | 70.19 | 69.59 | 70.12 | 4,995 | +0.51(+0.74%) |
Jan 26, 2024 | 69.62 | 69.62 | 69.58 | 69.61 | 1,047 | -0.03(-0.04%) |
Jan 25, 2024 | 69.49 | 69.75 | 69.31 | 69.64 | 5,978 | +0.42(+0.60%) |
Jan 24, 2024 | 69.53 | 69.69 | 69.22 | 69.22 | 10,643 | -0.03(-0.04%) |
Jan 23, 2024 | 69.12 | 69.27 | 68.98 | 69.25 | 23,307 | +0.19(+0.28%) |
Jan 22, 2024 | 69.03 | 69.13 | 69.02 | 69.06 | 5,372 | +0.20(+0.29%) |
Jan 19, 2024 | 68.26 | 68.88 | 68.24 | 68.86 | 10,513 | +0.83(+1.22%) |
Jan 18, 2024 | 67.64 | 68.03 | 67.53 | 68.03 | 13,326 | +0.58(+0.86%) |
Jan 17, 2024 | 67.52 | 67.52 | 67.18 | 67.45 | 1,294 | -0.31(-0.45%) |
Jan 16, 2024 | 67.68 | 67.88 | 67.48 | 67.75 | 14,035 | -0.36(-0.53%) |
Jan 12, 2024 | 68.18 | 68.18 | 67.92 | 68.12 | 1,106 | +0.12(+0.18%) |
Jan 11, 2024 | 67.62 | 68.01 | 67.59 | 67.99 | 10,177 | +0.04(+0.06%) |
Jan 10, 2024 | 67.79 | 68.09 | 67.62 | 67.95 | 6,649 | +0.33(+0.49%) |
Jan 09, 2024 | 67.42 | 67.70 | 67.41 | 67.62 | 6,175 | -0.05(-0.07%) |
Jan 08, 2024 | 67.15 | 67.66 | 67.15 | 67.66 | 4,473 | +0.93(+1.39%) |
Jan 05, 2024 | 67.03 | 67.13 | 66.58 | 66.73 | 23,419 | +0.01(+0.02%) |
Jan 04, 2024 | 66.90 | 67.16 | 66.71 | 66.72 | 16,614 | -0.10(-0.15%) |
Jan 03, 2024 | 66.97 | 67.11 | 66.79 | 66.82 | 3,972 | -0.50(-0.75%) |
Jan 02, 2024 | 67.25 | 67.48 | 67.19 | 67.33 | 2,753 | -0.44(-0.65%) |
Dec 29, 2023 | 67.88 | 67.90 | 67.74 | 67.77 | 2,687 | -0.17(-0.25%) |
Dec 28, 2023 | 68.10 | 68.10 | 67.94 | 67.94 | 4,679 | +0.13(+0.20%) |
Dec 27, 2023 | 67.78 | 67.81 | 67.75 | 67.81 | 3,273 | +0.03(+0.05%) |
Dec 26, 2023 | 67.61 | 67.91 | 67.61 | 67.77 | 6,389 | +0.26(+0.38%) |
Dec 22, 2023 | 67.65 | 67.70 | 67.27 | 67.52 | 7,439 | +0.10(+0.15%) |
Dec 21, 2023 | 67.03 | 67.41 | 66.92 | 67.41 | 1,868 | +0.58(+0.88%) |
Dec 20, 2023 | 67.45 | 67.81 | 66.83 | 66.83 | 7,719 | -0.87(-1.29%) |
Dec 19, 2023 | 67.31 | 67.71 | 67.31 | 67.70 | 22,223 | +0.29(+0.43%) |
Dec 18, 2023 | 67.24 | 67.47 | 67.24 | 67.41 | 6,167 | +0.25(+0.37%) |
Dec 15, 2023 | 67.23 | 67.23 | 66.94 | 67.17 | 10,295 | +0.09(+0.13%) |
Dec 14, 2023 | 67.11 | 67.31 | 67.01 | 67.08 | 3,381 | +0.19(+0.28%) |
Dec 13, 2023 | 65.99 | 66.90 | 65.99 | 66.90 | 3,394 | +0.88(+1.34%) |
Dec 12, 2023 | 65.79 | 66.07 | 65.79 | 66.01 | 2,603 | +0.26(+0.39%) |
Dec 11, 2023 | 65.48 | 65.76 | 65.46 | 65.76 | 6,085 | +0.26(+0.39%) |
Dec 08, 2023 | 65.20 | 65.54 | 65.20 | 65.50 | 3,943 | +0.29(+0.44%) |
Dec 07, 2023 | 64.99 | 65.28 | 64.99 | 65.21 | 2,042 | +0.54(+0.84%) |
Dec 06, 2023 | 64.90 | 64.93 | 64.65 | 64.67 | 3,980 | -0.28(-0.42%) |
Dec 05, 2023 | 64.84 | 65.04 | 64.78 | 64.94 | 8,187 | -0.05(-0.08%) |
Dec 04, 2023 | 64.91 | 65.00 | 64.79 | 65.00 | 1,541 | -0.33(-0.51%) |
Dec 01, 2023 | 64.78 | 65.34 | 64.78 | 65.33 | 5,527 | +0.44(+0.69%) |
Nov 30, 2023 | 64.62 | 64.89 | 64.48 | 64.89 | 5,489 | +0.21(+0.32%) |
Nov 29, 2023 | 64.99 | 64.99 | 64.63 | 64.68 | 9,774 | +0.13(+0.20%) |
Nov 28, 2023 | 64.34 | 64.71 | 64.34 | 64.55 | 3,810 | +0.01(+0.01%) |
Nov 27, 2023 | 64.40 | 64.59 | 64.40 | 64.54 | 1,966 | -0.05(-0.08%) |
Nov 24, 2023 | 64.64 | 64.64 | 64.57 | 64.59 | 6,792 | -0.02(-0.02%) |
Nov 22, 2023 | 64.53 | 64.61 | 64.48 | 64.61 | 5,449 | +0.23(+0.35%) |
Nov 21, 2023 | 64.37 | 65.42 | 64.19 | 64.38 | 3,755 | -0.05(-0.08%) |
Nov 20, 2023 | 64.11 | 64.58 | 64.11 | 64.43 | 3,702 | +0.45(+0.70%) |
Nov 17, 2023 | 64.03 | 64.03 | 63.81 | 63.99 | 247,517 | +0.14(+0.22%) |
Nov 16, 2023 | 63.84 | 63.85 | 63.84 | 63.85 | 493 | +0.07(+0.11%) |
Nov 15, 2023 | 63.84 | 63.87 | 63.76 | 63.78 | 1,153 | +0.15(+0.23%) |
Nov 14, 2023 | 63.40 | 63.83 | 63.40 | 63.64 | 9,277 | +1.20(+1.92%) |
Nov 13, 2023 | 62.32 | 62.57 | 62.32 | 62.44 | 11,514 | -0.12(-0.19%) |
Nov 10, 2023 | 61.81 | 62.55 | 61.75 | 62.55 | 4,662 | +0.96(+1.56%) |
Nov 09, 2023 | 62.15 | 62.19 | 61.59 | 61.59 | 4,615 | -0.45(-0.72%) |
Nov 08, 2023 | 62.21 | 62.21 | 61.81 | 62.04 | 6,498 | +0.05(+0.08%) |
Nov 07, 2023 | 61.85 | 62.12 | 61.85 | 61.99 | 7,189 | +0.19(+0.30%) |
Nov 06, 2023 | 61.72 | 61.86 | 61.66 | 61.80 | 8,764 | +0.12(+0.20%) |
Nov 03, 2023 | 61.53 | 61.88 | 61.48 | 61.68 | 6,099 | +0.56(+0.92%) |
Nov 02, 2023 | 60.63 | 61.12 | 60.58 | 61.12 | 6,517 | +1.12(+1.86%) |
Nov 01, 2023 | 59.53 | 60.04 | 59.53 | 60.00 | 5,306 | +0.57(+0.96%) |
Oct 31, 2023 | 58.99 | 59.43 | 58.99 | 59.43 | 7,680 | +0.38(+0.64%) |
Oct 30, 2023 | 58.52 | 59.11 | 58.52 | 59.05 | 5,577 | +0.87(+1.50%) |
Oct 27, 2023 | 58.65 | 58.65 | 58.05 | 58.18 | 11,306 | -0.40(-0.68%) |
Oct 26, 2023 | 58.92 | 59.07 | 58.46 | 58.57 | 14,146 | -0.58(-0.98%) |
Oct 25, 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 298 | -0.89(-1.48%) |
Oct 24, 2023 | 59.70 | 60.09 | 59.70 | 60.04 | 2,173 | +0.49(+0.83%) |
Oct 23, 2023 | 59.36 | 59.90 | 59.36 | 59.55 | 18,448 | -0.11(-0.19%) |
Oct 20, 2023 | 60.31 | 60.31 | 59.66 | 59.66 | 15,646 | -0.78(-1.29%) |
Oct 19, 2023 | 60.88 | 61.04 | 60.32 | 60.44 | 19,290 | -0.33(-0.54%) |
Oct 18, 2023 | 61.06 | 61.06 | 60.69 | 60.77 | 3,641 | -0.75(-1.22%) |
Oct 17, 2023 | 61.03 | 61.78 | 61.03 | 61.52 | 4,579 | -0.19(-0.31%) |
Oct 16, 2023 | 61.37 | 61.73 | 61.29 | 61.71 | 3,490 | +0.82(+1.34%) |
Oct 13, 2023 | 61.40 | 61.55 | 60.88 | 60.89 | 9,321 | -0.25(-0.41%) |
Oct 12, 2023 | 61.61 | 61.68 | 61.07 | 61.14 | 4,246 | -0.48(-0.78%) |
Oct 11, 2023 | 61.28 | 61.63 | 61.15 | 61.62 | 2,133 | +0.31(+0.50%) |
Oct 10, 2023 | 61.22 | 61.69 | 61.22 | 61.31 | 3,862 | +0.34(+0.55%) |
Oct 09, 2023 | 60.56 | 61.01 | 60.56 | 60.98 | 6,720 | +0.34(+0.56%) |
Oct 06, 2023 | 59.50 | 60.78 | 59.50 | 60.64 | 5,065 | +0.71(+1.18%) |
Oct 05, 2023 | 60.16 | 60.16 | 59.52 | 59.93 | 24,397 | -0.02(-0.03%) |
Oct 04, 2023 | 59.56 | 60.05 | 59.56 | 59.95 | 8,710 | +0.45(+0.75%) |
Oct 03, 2023 | 60.16 | 60.16 | 59.41 | 59.50 | 9,187 | -0.92(-1.51%) |
Oct 02, 2023 | 60.41 | 60.42 | 60.15 | 60.42 | 17,550 | -0.03(-0.06%) |
Sep 29, 2023 | 60.94 | 61.04 | 60.32 | 60.45 | 77,239 | -0.11(-0.18%) |
Sep 28, 2023 | 60.58 | 60.60 | 60.46 | 60.56 | 2,839 | +0.34(+0.57%) |
Sep 27, 2023 | 60.28 | 60.28 | 59.90 | 60.21 | 8,243 | +0.03(+0.04%) |
Sep 26, 2023 | 60.69 | 60.79 | 60.16 | 60.19 | 3,351 | -0.92(-1.51%) |
Sep 25, 2023 | 60.99 | 61.11 | 61.00 | 61.11 | 2,944 | +0.20(+0.32%) |
Sep 22, 2023 | 61.13 | 61.38 | 60.91 | 60.91 | 11,593 | -0.13(-0.21%) |
Sep 21, 2023 | 61.65 | 61.65 | 61.04 | 61.04 | 3,737 | -1.04(-1.68%) |
Sep 20, 2023 | 62.65 | 62.65 | 62.08 | 62.08 | 529 | -0.55(-0.87%) |
Sep 19, 2023 | 62.50 | 62.65 | 62.29 | 62.63 | 11,977 | -0.14(-0.23%) |
Sep 18, 2023 | 62.54 | 62.91 | 62.54 | 62.77 | 2,645 | +0.04(+0.06%) |
Sep 15, 2023 | 63.27 | 63.27 | 62.73 | 62.73 | 6,473 | -0.73(-1.16%) |
Sep 14, 2023 | 63.28 | 63.56 | 63.28 | 63.47 | 5,342 | +0.52(+0.82%) |
Sep 13, 2023 | 63.00 | 63.16 | 62.81 | 62.95 | 3,305 | -0.01(-0.02%) |
Sep 12, 2023 | 62.95 | 63.16 | 62.89 | 62.96 | 8,238 | -0.30(-0.48%) |
Sep 11, 2023 | 63.28 | 63.29 | 63.05 | 63.27 | 5,029 | +0.34(+0.53%) |
Sep 08, 2023 | 63.03 | 63.11 | 62.89 | 62.93 | 2,878 | +0.08(+0.13%) |
Sep 07, 2023 | 62.44 | 62.94 | 62.44 | 62.85 | 18,323 | -0.13(-0.21%) |
Sep 06, 2023 | 63.26 | 63.29 | 62.83 | 62.98 | 2,712 | -0.50(-0.79%) |
Sep 05, 2023 | 63.59 | 63.66 | 63.48 | 63.48 | 4,186 | -0.30(-0.48%) |
Sep 01, 2023 | 63.92 | 63.93 | 63.65 | 63.78 | 7,252 | +0.18(+0.28%) |
Aug 31, 2023 | 63.76 | 63.88 | 63.60 | 63.60 | 4,969 | +0.03(+0.05%) |
Aug 30, 2023 | 63.45 | 63.65 | 63.45 | 63.57 | 3,186 | +0.26(+0.41%) |
Aug 29, 2023 | 62.39 | 63.35 | 62.39 | 63.31 | 7,364 | +0.80(+1.28%) |
Aug 28, 2023 | 62.45 | 62.61 | 62.28 | 62.51 | 14,857 | +0.38(+0.61%) |
Aug 25, 2023 | 61.90 | 62.18 | 61.90 | 62.13 | 1,702 | +0.36(+0.59%) |
Aug 24, 2023 | 62.69 | 62.88 | 61.76 | 61.76 | 5,045 | -0.67(-1.08%) |
Aug 23, 2023 | 61.89 | 62.59 | 61.89 | 62.44 | 10,403 | +0.57(+0.92%) |
Aug 22, 2023 | 62.06 | 62.11 | 61.80 | 61.87 | 12,610 | -0.22(-0.35%) |
Aug 21, 2023 | 61.76 | 62.18 | 61.50 | 62.09 | 16,620 | +0.41(+0.66%) |
Aug 18, 2023 | 61.29 | 61.68 | 61.29 | 61.68 | 5,437 | -0.07(-0.12%) |
Aug 17, 2023 | 62.18 | 62.26 | 61.68 | 61.75 | 4,403 | -0.38(-0.61%) |
Aug 16, 2023 | 62.58 | 62.58 | 62.13 | 62.13 | 6,968 | -0.42(-0.67%) |
Aug 15, 2023 | 62.84 | 62.95 | 62.55 | 62.55 | 10,377 | -0.64(-1.01%) |
Aug 14, 2023 | 63.17 | 63.19 | 63.06 | 63.19 | 2,238 | +0.41(+0.65%) |
Aug 11, 2023 | 62.99 | 62.99 | 62.76 | 62.78 | 5,909 | -0.11(-0.17%) |
Aug 10, 2023 | 63.12 | 63.43 | 62.86 | 62.89 | 2,731 | +0.01(+0.02%) |
Aug 09, 2023 | 63.20 | 63.24 | 62.88 | 62.88 | 1,459 | -0.42(-0.66%) |
Aug 08, 2023 | 62.88 | 63.29 | 62.88 | 63.29 | 1,873 | -0.22(-0.34%) |
Aug 07, 2023 | 63.20 | 63.51 | 63.20 | 63.51 | 6,142 | +0.50(+0.79%) |
Aug 04, 2023 | 63.66 | 63.85 | 63.01 | 63.01 | 3,225 | -0.31(-0.50%) |
Aug 03, 2023 | 63.16 | 63.53 | 63.04 | 63.33 | 7,432 | -0.18(-0.29%) |
Aug 02, 2023 | 63.71 | 63.76 | 63.35 | 63.51 | 10,788 | -0.90(-1.39%) |
Aug 01, 2023 | 64.22 | 64.44 | 64.22 | 64.41 | 4,052 | -0.11(-0.17%) |
Jul 31, 2023 | 64.38 | 64.54 | 64.38 | 64.52 | 4,723 | +0.05(+0.08%) |
Jul 28, 2023 | 64.16 | 64.55 | 64.16 | 64.47 | 6,252 | +0.69(+1.08%) |
Jul 27, 2023 | 64.55 | 64.73 | 63.76 | 63.78 | 4,237 | -0.47(-0.73%) |
Jul 26, 2023 | 64.27 | 64.29 | 64.13 | 64.25 | 6,780 | -0.07(-0.11%) |
Jul 25, 2023 | 63.93 | 64.39 | 63.93 | 64.32 | 4,383 | +0.23(+0.36%) |
Jul 24, 2023 | 63.90 | 64.23 | 63.90 | 64.09 | 25,377 | +0.18(+0.28%) |
Jul 21, 2023 | 63.99 | 64.11 | 63.89 | 63.91 | 5,842 | +0.09(+0.14%) |
Jul 20, 2023 | 63.97 | 64.13 | 63.75 | 63.82 | 6,431 | -0.32(-0.50%) |
Jul 19, 2023 | 64.08 | 64.29 | 64.08 | 64.14 | 3,587 | +0.16(+0.26%) |
Jul 18, 2023 | 63.56 | 64.06 | 63.56 | 63.98 | 4,078 | +0.59(+0.93%) |
Jul 17, 2023 | 63.37 | 63.60 | 63.34 | 63.39 | 2,949 | +0.22(+0.34%) |
Jul 14, 2023 | 63.45 | 63.49 | 63.13 | 63.17 | 133,413 | -0.17(-0.26%) |
Jul 13, 2023 | 63.25 | 63.34 | 63.21 | 63.34 | 4,084 | +0.58(+0.93%) |
Jul 12, 2023 | 62.87 | 62.96 | 62.75 | 62.75 | 4,193 | +0.43(+0.69%) |
Jul 11, 2023 | 61.87 | 62.32 | 61.87 | 62.32 | 3,493 | +0.51(+0.82%) |
Jul 10, 2023 | 61.52 | 61.86 | 61.52 | 61.82 | 20,070 | +0.06(+0.10%) |
Jul 07, 2023 | 61.61 | 62.18 | 61.61 | 61.75 | 6,131 | -0.12(-0.19%) |
Jul 06, 2023 | 61.87 | 61.92 | 61.52 | 61.87 | 12,413 | -0.51(-0.82%) |
Jul 05, 2023 | 62.33 | 62.48 | 62.32 | 62.38 | 4,824 | -0.19(-0.31%) |
Jul 03, 2023 | 62.45 | 62.57 | 62.45 | 62.57 | 3,663 | +0.05(+0.09%) |
Jun 30, 2023 | 62.08 | 62.64 | 62.08 | 62.52 | 5,680 | +0.74(+1.20%) |
Jun 29, 2023 | 61.38 | 61.82 | 61.38 | 61.78 | 1,804 | +0.31(+0.51%) |
Jun 28, 2023 | 61.43 | 61.67 | 61.42 | 61.46 | 1,890 | -0.10(-0.17%) |
Jun 27, 2023 | 60.92 | 61.68 | 60.92 | 61.57 | 2,451 | +0.62(+1.03%) |
Jun 26, 2023 | 61.07 | 61.25 | 60.94 | 60.94 | 46,020 | -0.20(-0.32%) |
Jun 23, 2023 | 61.03 | 61.33 | 61.03 | 61.14 | 5,378 | -0.40(-0.65%) |
Jun 22, 2023 | 61.10 | 61.55 | 61.10 | 61.54 | 8,614 | +0.16(+0.27%) |
Jun 21, 2023 | 61.38 | 61.63 | 61.35 | 61.38 | 7,442 | -0.31(-0.51%) |
Jun 20, 2023 | 61.62 | 61.76 | 61.47 | 61.69 | 6,110 | -0.30(-0.48%) |
Jun 16, 2023 | 62.75 | 62.75 | 61.99 | 61.99 | 6,440 | -0.32(-0.51%) |
Jun 15, 2023 | 61.40 | 62.43 | 61.39 | 62.31 | 9,351 | +0.80(+1.31%) |
Jun 14, 2023 | 61.35 | 61.73 | 61.35 | 61.51 | 3,733 | +0.08(+0.12%) |
Jun 13, 2023 | 61.62 | 61.62 | 61.30 | 61.43 | 2,983 | +0.44(+0.71%) |
Jun 12, 2023 | 60.63 | 61.09 | 60.62 | 61.00 | 6,677 | +0.47(+0.77%) |
Jun 09, 2023 | 60.48 | 60.83 | 60.47 | 60.53 | 6,055 | +0.01(+0.01%) |
Jun 08, 2023 | 60.15 | 60.53 | 60.03 | 60.52 | 3,206 | +0.38(+0.64%) |
Jun 07, 2023 | 60.38 | 60.48 | 60.14 | 60.14 | 4,931 | -0.33(-0.55%) |
Jun 06, 2023 | 60.13 | 60.47 | 60.13 | 60.47 | 10,694 | +0.23(+0.38%) |
Jun 05, 2023 | 60.60 | 60.61 | 60.22 | 60.25 | 7,847 | -0.24(-0.39%) |
Jun 02, 2023 | 60.25 | 60.50 | 60.25 | 60.48 | 4,574 | +0.98(+1.65%) |