Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.28 | 76.26 | 75.10 | 76.26 | 9,575 | +1.11(+1.48%) |
May 30, 2024 | 74.94 | 75.22 | 74.94 | 75.15 | 9,106 | +0.24(+0.32%) |
May 29, 2024 | 75.26 | 75.26 | 74.86 | 74.91 | 15,213 | -0.79(-1.04%) |
May 28, 2024 | 76.25 | 76.25 | 75.46 | 75.70 | 7,934 | -0.41(-0.54%) |
May 24, 2024 | 75.99 | 76.27 | 75.99 | 76.11 | 13,404 | +0.34(+0.45%) |
May 23, 2024 | 76.60 | 76.60 | 75.67 | 75.77 | 14,896 | -0.96(-1.25%) |
May 22, 2024 | 76.83 | 77.01 | 76.60 | 76.73 | 5,956 | -0.29(-0.38%) |
May 21, 2024 | 76.82 | 77.05 | 76.82 | 77.02 | 18,765 | +0.05(+0.06%) |
May 20, 2024 | 77.17 | 77.33 | 76.93 | 76.97 | 17,356 | -0.27(-0.34%) |
May 17, 2024 | 77.01 | 77.23 | 77.01 | 77.23 | 12,375 | +0.20(+0.27%) |
May 16, 2024 | 77.16 | 77.28 | 77.03 | 77.03 | 8,696 | +0.01(+0.01%) |
May 15, 2024 | 76.65 | 77.09 | 76.62 | 77.02 | 26,810 | +0.64(+0.84%) |
May 14, 2024 | 76.22 | 76.39 | 75.98 | 76.38 | 21,200 | +0.35(+0.45%) |
May 13, 2024 | 76.28 | 76.36 | 75.98 | 76.03 | 24,653 | -0.06(-0.08%) |
May 10, 2024 | 76.06 | 76.22 | 75.95 | 76.09 | 53,470 | +0.20(+0.26%) |
May 09, 2024 | 75.34 | 75.89 | 75.28 | 75.89 | 49,471 | +0.55(+0.73%) |
May 08, 2024 | 74.97 | 75.39 | 74.97 | 75.34 | 92,169 | +0.08(+0.11%) |
May 07, 2024 | 75.18 | 75.38 | 75.18 | 75.26 | 17,622 | +0.29(+0.39%) |
May 06, 2024 | 74.82 | 74.97 | 74.68 | 74.97 | 32,654 | +0.52(+0.70%) |
May 03, 2024 | 74.49 | 74.55 | 74.18 | 74.44 | 27,416 | +0.49(+0.67%) |
May 02, 2024 | 73.93 | 74.05 | 73.47 | 73.95 | 26,946 | +0.39(+0.53%) |
May 01, 2024 | 73.63 | 74.31 | 73.47 | 73.56 | 18,304 | -0.18(-0.24%) |
Apr 30, 2024 | 74.43 | 74.48 | 73.74 | 73.74 | 28,445 | -0.97(-1.30%) |
Apr 29, 2024 | 74.56 | 74.81 | 74.49 | 74.71 | 33,532 | +0.16(+0.21%) |
Apr 26, 2024 | 74.27 | 74.69 | 74.27 | 74.55 | 28,029 | +0.24(+0.33%) |
Apr 25, 2024 | 74.02 | 74.45 | 73.76 | 74.31 | 22,843 | -0.37(-0.50%) |
Apr 24, 2024 | 74.46 | 74.70 | 74.36 | 74.68 | 19,113 | +0.09(+0.12%) |
Apr 23, 2024 | 74.16 | 74.75 | 74.16 | 74.59 | 20,947 | +0.54(+0.73%) |
Apr 22, 2024 | 73.81 | 74.42 | 73.50 | 74.05 | 18,568 | +0.65(+0.89%) |
Apr 19, 2024 | 73.30 | 73.52 | 73.26 | 73.40 | 17,746 | +0.30(+0.41%) |
Apr 18, 2024 | 73.15 | 73.58 | 72.99 | 73.10 | 28,060 | -0.02(-0.03%) |
Apr 17, 2024 | 73.35 | 73.55 | 72.83 | 73.12 | 18,067 | -0.14(-0.19%) |
Apr 16, 2024 | 73.51 | 73.52 | 73.06 | 73.26 | 33,851 | -0.22(-0.30%) |
Apr 15, 2024 | 74.40 | 74.70 | 73.35 | 73.48 | 45,770 | -0.43(-0.58%) |
Apr 12, 2024 | 74.57 | 74.70 | 73.75 | 73.91 | 17,624 | -1.25(-1.66%) |
Apr 11, 2024 | 75.06 | 75.39 | 74.71 | 75.16 | 34,493 | +0.05(+0.07%) |
Apr 10, 2024 | 75.02 | 75.50 | 74.78 | 75.11 | 36,755 | -0.98(-1.29%) |
Apr 09, 2024 | 76.10 | 76.25 | 75.49 | 76.09 | 18,105 | +0.21(+0.27%) |
Apr 08, 2024 | 75.88 | 76.07 | 75.85 | 75.88 | 13,036 | +0.01(+0.02%) |
Apr 05, 2024 | 75.32 | 76.03 | 75.32 | 75.87 | 18,686 | +0.54(+0.72%) |
Apr 04, 2024 | 76.69 | 76.73 | 75.21 | 75.33 | 16,327 | -0.82(-1.08%) |
Apr 03, 2024 | 76.09 | 76.28 | 75.92 | 76.15 | 22,216 | +0.03(+0.04%) |
Apr 02, 2024 | 76.11 | 76.21 | 75.88 | 76.12 | 14,025 | -0.52(-0.68%) |
Apr 01, 2024 | 76.99 | 76.99 | 76.52 | 76.64 | 19,899 | -0.22(-0.29%) |
Mar 28, 2024 | 76.77 | 76.98 | 76.65 | 76.86 | 36,458 | +0.25(+0.33%) |
Mar 27, 2024 | 76.03 | 76.61 | 76.03 | 76.61 | 26,535 | +0.98(+1.30%) |
Mar 26, 2024 | 75.87 | 75.87 | 75.58 | 75.63 | 29,932 | -0.07(-0.09%) |
Mar 25, 2024 | 75.83 | 75.91 | 75.67 | 75.70 | 18,496 | -0.11(-0.15%) |
Mar 22, 2024 | 76.31 | 76.34 | 75.81 | 75.81 | 10,152 | -0.36(-0.47%) |
Mar 21, 2024 | 76.13 | 76.40 | 76.03 | 76.17 | 22,461 | +0.52(+0.69%) |
Mar 20, 2024 | 74.97 | 75.65 | 74.97 | 75.65 | 16,565 | +0.66(+0.88%) |
Mar 19, 2024 | 74.66 | 75.02 | 74.63 | 74.99 | 25,720 | +0.37(+0.49%) |
Mar 18, 2024 | 74.69 | 74.87 | 74.62 | 74.62 | 172,106 | +0.25(+0.33%) |
Mar 15, 2024 | 74.16 | 74.62 | 74.16 | 74.37 | 28,942 | -0.17(-0.22%) |
Mar 14, 2024 | 75.15 | 75.15 | 74.16 | 74.54 | 138,204 | -0.42(-0.56%) |
Mar 13, 2024 | 74.88 | 75.15 | 74.88 | 74.96 | 14,742 | +0.06(+0.08%) |
Mar 12, 2024 | 74.72 | 75.00 | 74.60 | 74.90 | 26,273 | +0.28(+0.38%) |
Mar 11, 2024 | 74.32 | 74.62 | 74.12 | 74.62 | 17,458 | +0.16(+0.21%) |
Mar 08, 2024 | 74.65 | 74.82 | 74.41 | 74.46 | 25,331 | -0.22(-0.30%) |
Mar 07, 2024 | 74.64 | 74.78 | 74.60 | 74.68 | 12,227 | +0.48(+0.65%) |
Mar 06, 2024 | 74.21 | 74.47 | 74.09 | 74.20 | 19,653 | +0.45(+0.61%) |
Mar 05, 2024 | 73.87 | 74.20 | 73.52 | 73.75 | 24,410 | -0.28(-0.37%) |
Mar 04, 2024 | 73.74 | 74.22 | 73.74 | 74.03 | 81,243 | +0.06(+0.08%) |
Mar 01, 2024 | 73.70 | 73.99 | 73.43 | 73.97 | 33,434 | +0.55(+0.74%) |
Feb 29, 2024 | 73.67 | 73.67 | 73.23 | 73.43 | 121,867 | +0.23(+0.31%) |
Feb 28, 2024 | 73.07 | 73.35 | 73.06 | 73.20 | 10,303 | -0.08(-0.11%) |
Feb 27, 2024 | 73.19 | 73.28 | 73.08 | 73.28 | 32,506 | +0.16(+0.22%) |
Feb 26, 2024 | 73.58 | 73.59 | 73.11 | 73.12 | 15,280 | -0.42(-0.58%) |
Feb 23, 2024 | 73.44 | 73.63 | 73.44 | 73.54 | 16,578 | +0.19(+0.25%) |
Feb 22, 2024 | 72.90 | 73.41 | 72.75 | 73.36 | 11,346 | +0.76(+1.05%) |
Feb 21, 2024 | 72.12 | 72.59 | 72.12 | 72.59 | 14,737 | +0.35(+0.48%) |
Feb 20, 2024 | 72.16 | 72.43 | 72.14 | 72.24 | 25,616 | -0.11(-0.15%) |
Feb 16, 2024 | 72.51 | 72.72 | 72.27 | 72.35 | 26,791 | -0.19(-0.26%) |
Feb 15, 2024 | 71.96 | 72.60 | 71.96 | 72.54 | 22,842 | +0.85(+1.18%) |
Feb 14, 2024 | 71.47 | 71.70 | 71.30 | 71.70 | 22,300 | +0.53(+0.74%) |
Feb 13, 2024 | 71.70 | 71.70 | 70.77 | 71.17 | 19,462 | -1.06(-1.46%) |
Feb 12, 2024 | 71.82 | 72.41 | 71.82 | 72.22 | 29,088 | +0.36(+0.50%) |
Feb 09, 2024 | 71.82 | 71.86 | 71.58 | 71.86 | 13,215 | +0.04(+0.05%) |
Feb 08, 2024 | 71.79 | 71.82 | 71.52 | 71.82 | 29,698 | +0.05(+0.07%) |
Feb 07, 2024 | 71.81 | 71.84 | 71.52 | 71.77 | 21,690 | +0.33(+0.46%) |
Feb 06, 2024 | 71.28 | 71.52 | 71.27 | 71.45 | 25,161 | +0.32(+0.45%) |
Feb 05, 2024 | 71.33 | 71.40 | 70.97 | 71.13 | 16,293 | -0.58(-0.81%) |
Feb 02, 2024 | 71.51 | 71.94 | 71.16 | 71.71 | 25,282 | +0.24(+0.34%) |
Feb 01, 2024 | 70.91 | 71.47 | 70.71 | 71.47 | 34,907 | +0.65(+0.91%) |
Jan 31, 2024 | 71.50 | 71.60 | 70.82 | 70.82 | 26,268 | -0.86(-1.20%) |
Jan 30, 2024 | 71.33 | 71.75 | 71.33 | 71.68 | 27,723 | +0.21(+0.30%) |
Jan 29, 2024 | 71.14 | 71.49 | 71.04 | 71.47 | 32,934 | +0.30(+0.42%) |
Jan 26, 2024 | 71.08 | 71.24 | 71.05 | 71.17 | 15,374 | +0.01(+0.01%) |
Jan 25, 2024 | 70.91 | 71.16 | 70.79 | 71.16 | 17,255 | +0.63(+0.89%) |
Jan 24, 2024 | 70.93 | 70.96 | 70.53 | 70.53 | 18,457 | -0.15(-0.21%) |
Jan 23, 2024 | 70.53 | 70.71 | 70.45 | 70.68 | 29,218 | +0.16(+0.23%) |
Jan 22, 2024 | 70.41 | 70.72 | 70.41 | 70.52 | 77,092 | +0.19(+0.26%) |
Jan 19, 2024 | 69.81 | 70.45 | 69.71 | 70.33 | 16,200 | +0.71(+1.02%) |
Jan 18, 2024 | 69.33 | 69.62 | 69.12 | 69.62 | 29,782 | +0.34(+0.49%) |
Jan 17, 2024 | 69.16 | 69.51 | 69.06 | 69.29 | 23,252 | -0.35(-0.51%) |
Jan 16, 2024 | 69.81 | 69.90 | 69.52 | 69.64 | 40,441 | -0.46(-0.66%) |
Jan 12, 2024 | 70.22 | 70.44 | 69.93 | 70.10 | 15,530 | +0.05(+0.07%) |
Jan 11, 2024 | 70.13 | 70.23 | 69.62 | 70.05 | 16,698 | -0.18(-0.25%) |
Jan 10, 2024 | 70.20 | 70.36 | 70.00 | 70.23 | 42,803 | +0.05(+0.07%) |
Jan 09, 2024 | 70.25 | 70.30 | 70.05 | 70.18 | 50,432 | -0.35(-0.49%) |
Jan 08, 2024 | 69.86 | 70.53 | 69.82 | 70.53 | 124,144 | +0.52(+0.74%) |
Jan 05, 2024 | 69.80 | 70.32 | 69.69 | 70.02 | 24,335 | +0.13(+0.19%) |
Jan 04, 2024 | 69.93 | 70.33 | 69.83 | 69.88 | 11,077 | -0.11(-0.16%) |
Jan 03, 2024 | 70.31 | 70.31 | 69.93 | 69.99 | 56,395 | -0.46(-0.65%) |
Jan 02, 2024 | 69.87 | 70.61 | 69.87 | 70.45 | 23,734 | +0.16(+0.22%) |
Dec 29, 2023 | 70.40 | 70.47 | 70.04 | 70.29 | 17,356 | -0.20(-0.28%) |
Dec 28, 2023 | 70.25 | 70.54 | 70.25 | 70.49 | 24,455 | +0.12(+0.17%) |
Dec 27, 2023 | 70.39 | 70.43 | 70.19 | 70.37 | 20,562 | +0.08(+0.11%) |
Dec 26, 2023 | 69.92 | 70.41 | 69.92 | 70.29 | 11,723 | +0.42(+0.60%) |
Dec 22, 2023 | 69.84 | 70.12 | 69.64 | 69.87 | 18,700 | +0.27(+0.39%) |
Dec 21, 2023 | 69.43 | 69.60 | 69.21 | 69.60 | 18,166 | +0.73(+1.06%) |
Dec 20, 2023 | 69.90 | 70.00 | 68.87 | 68.87 | 25,344 | -1.12(-1.60%) |
Dec 19, 2023 | 69.67 | 69.99 | 69.65 | 69.99 | 22,854 | +0.50(+0.73%) |
Dec 18, 2023 | 69.51 | 69.65 | 69.45 | 69.49 | 25,732 | +0.25(+0.36%) |
Dec 15, 2023 | 69.31 | 69.48 | 69.12 | 69.24 | 29,826 | -0.32(-0.45%) |
Dec 14, 2023 | 69.31 | 69.82 | 69.31 | 69.56 | 46,376 | +0.66(+0.96%) |
Dec 13, 2023 | 67.85 | 68.89 | 67.71 | 68.89 | 28,243 | +1.06(+1.56%) |
Dec 12, 2023 | 67.67 | 67.90 | 67.57 | 67.84 | 18,404 | +0.09(+0.13%) |
Dec 11, 2023 | 67.31 | 67.75 | 67.31 | 67.75 | 39,660 | +0.55(+0.81%) |
Dec 08, 2023 | 66.90 | 67.31 | 66.90 | 67.21 | 19,515 | +0.22(+0.33%) |
Dec 07, 2023 | 66.94 | 67.07 | 66.84 | 66.98 | 23,283 | +0.36(+0.55%) |
Dec 06, 2023 | 67.02 | 67.10 | 66.59 | 66.62 | 47,393 | -0.08(-0.12%) |
Dec 05, 2023 | 66.95 | 67.06 | 66.70 | 66.70 | 76,121 | -0.45(-0.67%) |
Dec 04, 2023 | 66.85 | 67.30 | 66.85 | 67.15 | 75,013 | -0.08(-0.12%) |
Dec 01, 2023 | 66.62 | 67.25 | 66.59 | 67.23 | 56,439 | +0.56(+0.84%) |
Nov 30, 2023 | 66.27 | 66.68 | 66.19 | 66.68 | 82,528 | +0.50(+0.76%) |
Nov 29, 2023 | 66.31 | 66.59 | 66.13 | 66.18 | 50,571 | +0.06(+0.10%) |
Nov 28, 2023 | 66.05 | 66.32 | 65.95 | 66.11 | 95,450 | +0.02(+0.03%) |
Nov 27, 2023 | 66.17 | 66.17 | 66.04 | 66.09 | 14,478 | -0.22(-0.32%) |
Nov 24, 2023 | 66.19 | 66.34 | 66.19 | 66.30 | 14,245 | +0.18(+0.27%) |
Nov 22, 2023 | 65.90 | 66.13 | 65.90 | 66.13 | 32,734 | +0.33(+0.50%) |
Nov 21, 2023 | 65.76 | 65.86 | 65.67 | 65.80 | 34,042 | -0.06(-0.09%) |
Nov 20, 2023 | 65.52 | 66.04 | 65.52 | 65.86 | 51,907 | +0.26(+0.39%) |
Nov 17, 2023 | 65.47 | 65.63 | 65.42 | 65.60 | 23,645 | +0.24(+0.36%) |
Nov 16, 2023 | 65.32 | 65.48 | 65.13 | 65.37 | 34,907 | -0.12(-0.18%) |
Nov 15, 2023 | 65.20 | 65.64 | 65.20 | 65.48 | 15,411 | +0.37(+0.56%) |
Nov 14, 2023 | 64.63 | 65.34 | 64.63 | 65.12 | 27,290 | +1.21(+1.89%) |
Nov 13, 2023 | 63.75 | 64.04 | 63.75 | 63.91 | 37,359 | -0.02(-0.03%) |
Nov 10, 2023 | 63.48 | 64.00 | 63.34 | 63.93 | 15,304 | +0.75(+1.19%) |
Nov 09, 2023 | 63.84 | 63.84 | 63.18 | 63.18 | 57,492 | -0.52(-0.82%) |
Nov 08, 2023 | 63.90 | 63.95 | 63.52 | 63.70 | 55,110 | -0.19(-0.29%) |
Nov 07, 2023 | 63.97 | 64.03 | 63.81 | 63.89 | 20,698 | -0.15(-0.23%) |
Nov 06, 2023 | 64.46 | 64.46 | 63.93 | 64.04 | 14,621 | -0.25(-0.39%) |
Nov 03, 2023 | 64.13 | 64.52 | 64.13 | 64.29 | 113,442 | +0.66(+1.04%) |
Nov 02, 2023 | 62.86 | 63.67 | 62.86 | 63.62 | 25,346 | +1.18(+1.88%) |
Nov 01, 2023 | 62.15 | 62.63 | 62.11 | 62.45 | 41,915 | +0.35(+0.56%) |
Oct 31, 2023 | 61.68 | 62.10 | 61.59 | 62.10 | 41,974 | +0.50(+0.82%) |
Oct 30, 2023 | 61.19 | 61.74 | 61.16 | 61.60 | 49,799 | +0.65(+1.07%) |
Oct 27, 2023 | 61.80 | 61.80 | 60.80 | 60.95 | 36,456 | -0.75(-1.22%) |
Oct 26, 2023 | 61.80 | 62.14 | 61.70 | 61.70 | 74,710 | -0.28(-0.45%) |
Oct 25, 2023 | 62.24 | 62.40 | 61.94 | 61.97 | 23,756 | -0.68(-1.09%) |
Oct 24, 2023 | 62.52 | 62.89 | 62.45 | 62.66 | 29,134 | +0.40(+0.64%) |
Oct 23, 2023 | 62.49 | 62.78 | 62.24 | 62.26 | 31,315 | -0.44(-0.69%) |
Oct 20, 2023 | 63.17 | 63.38 | 62.70 | 62.70 | 45,292 | -0.60(-0.95%) |
Oct 19, 2023 | 64.01 | 64.08 | 63.27 | 63.30 | 56,954 | -0.63(-0.99%) |
Oct 18, 2023 | 64.40 | 64.42 | 63.79 | 63.93 | 13,727 | -0.63(-0.98%) |
Oct 17, 2023 | 63.98 | 64.82 | 63.98 | 64.56 | 15,309 | +0.20(+0.31%) |
Oct 16, 2023 | 64.12 | 64.53 | 64.12 | 64.36 | 33,336 | +0.62(+0.98%) |
Oct 13, 2023 | 63.98 | 64.24 | 63.62 | 63.73 | 40,454 | -0.00(-0.00%) |
Oct 12, 2023 | 64.34 | 64.35 | 63.50 | 63.74 | 10,293 | -0.50(-0.78%) |
Oct 11, 2023 | 64.37 | 64.40 | 63.90 | 64.24 | 27,466 | +0.00(+0.00%) |
Oct 10, 2023 | 64.26 | 64.51 | 64.22 | 64.24 | 52,741 | +0.40(+0.62%) |
Oct 09, 2023 | 63.26 | 63.89 | 63.20 | 63.84 | 399,961 | +0.54(+0.86%) |
Oct 06, 2023 | 62.69 | 63.61 | 62.22 | 63.30 | 104,788 | +0.45(+0.72%) |
Oct 05, 2023 | 62.97 | 62.97 | 62.55 | 62.85 | 25,608 | -0.20(-0.32%) |
Oct 04, 2023 | 62.86 | 63.06 | 62.46 | 63.05 | 26,747 | +0.12(+0.19%) |
Oct 03, 2023 | 63.29 | 63.45 | 62.71 | 62.93 | 114,911 | -0.55(-0.86%) |
Oct 02, 2023 | 63.99 | 63.99 | 63.13 | 63.48 | 23,529 | -0.55(-0.86%) |
Sep 29, 2023 | 64.68 | 64.68 | 63.87 | 64.03 | 48,452 | -0.33(-0.51%) |
Sep 28, 2023 | 64.13 | 64.57 | 64.08 | 64.36 | 29,454 | +0.35(+0.54%) |
Sep 27, 2023 | 64.36 | 64.36 | 63.60 | 64.01 | 31,579 | -0.03(-0.05%) |
Sep 26, 2023 | 64.57 | 64.57 | 63.96 | 64.04 | 18,586 | -0.80(-1.24%) |
Sep 25, 2023 | 64.38 | 64.84 | 64.57 | 64.84 | 126,926 | +0.19(+0.29%) |
Sep 22, 2023 | 64.89 | 65.02 | 64.63 | 64.66 | 88,292 | -0.21(-0.32%) |
Sep 21, 2023 | 65.42 | 65.42 | 64.86 | 64.86 | 70,433 | -0.89(-1.35%) |
Sep 20, 2023 | 66.13 | 66.41 | 65.75 | 65.75 | 53,951 | -0.26(-0.40%) |
Sep 19, 2023 | 66.08 | 66.21 | 65.74 | 66.01 | 44,209 | -0.20(-0.30%) |
Sep 18, 2023 | 66.29 | 66.35 | 66.03 | 66.21 | 50,341 | +0.05(+0.07%) |
Sep 15, 2023 | 66.51 | 66.66 | 66.14 | 66.16 | 42,317 | -0.60(-0.89%) |
Sep 14, 2023 | 66.34 | 66.80 | 66.34 | 66.76 | 46,752 | +0.74(+1.13%) |
Sep 13, 2023 | 66.09 | 66.26 | 65.87 | 66.01 | 51,980 | -0.03(-0.04%) |
Sep 12, 2023 | 65.96 | 66.35 | 65.94 | 66.04 | 327,931 | +0.02(+0.03%) |
Sep 11, 2023 | 66.16 | 66.16 | 65.93 | 66.02 | 41,510 | +0.20(+0.30%) |
Sep 08, 2023 | 65.78 | 65.90 | 65.71 | 65.82 | 7,943 | +0.15(+0.23%) |
Sep 07, 2023 | 65.53 | 65.81 | 65.53 | 65.68 | 12,365 | -0.04(-0.07%) |
Sep 06, 2023 | 65.97 | 65.97 | 65.49 | 65.72 | 25,830 | -0.23(-0.35%) |
Sep 05, 2023 | 66.62 | 66.62 | 65.95 | 65.95 | 6,706 | -0.58(-0.87%) |
Sep 01, 2023 | 66.73 | 66.79 | 66.38 | 66.53 | 11,799 | +0.20(+0.30%) |
Aug 31, 2023 | 66.56 | 66.63 | 66.33 | 66.33 | 24,292 | -0.20(-0.30%) |
Aug 30, 2023 | 66.37 | 66.56 | 66.35 | 66.53 | 16,179 | +0.15(+0.22%) |
Aug 29, 2023 | 65.70 | 66.38 | 65.70 | 66.38 | 14,703 | +0.67(+1.02%) |
Aug 28, 2023 | 65.78 | 65.86 | 65.50 | 65.71 | 24,523 | +0.40(+0.61%) |
Aug 25, 2023 | 65.32 | 65.50 | 64.80 | 65.31 | 17,048 | +0.33(+0.51%) |
Aug 24, 2023 | 65.64 | 65.91 | 64.98 | 64.98 | 11,328 | -0.54(-0.82%) |
Aug 23, 2023 | 65.09 | 65.59 | 65.09 | 65.52 | 45,117 | +0.44(+0.67%) |
Aug 22, 2023 | 65.63 | 65.63 | 65.08 | 65.08 | 6,201 | -0.31(-0.48%) |
Aug 21, 2023 | 65.41 | 65.60 | 65.05 | 65.39 | 17,512 | -0.01(-0.01%) |
Aug 18, 2023 | 64.95 | 65.46 | 64.95 | 65.40 | 12,118 | +0.02(+0.03%) |
Aug 17, 2023 | 65.75 | 65.94 | 65.29 | 65.38 | 5,378 | -0.19(-0.28%) |
Aug 16, 2023 | 65.95 | 66.16 | 65.57 | 65.57 | 9,184 | -0.50(-0.76%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.95 | 66.07 | 12,053 | -0.82(-1.22%) |
Aug 14, 2023 | 66.85 | 66.89 | 66.76 | 66.88 | 11,082 | +0.05(+0.07%) |
Aug 11, 2023 | 66.72 | 66.95 | 66.52 | 66.83 | 5,484 | +0.08(+0.12%) |
Aug 10, 2023 | 67.24 | 67.55 | 66.76 | 66.76 | 15,346 | -0.07(-0.10%) |
Aug 09, 2023 | 67.20 | 67.23 | 66.83 | 66.83 | 17,431 | -0.26(-0.39%) |
Aug 08, 2023 | 66.83 | 67.09 | 66.55 | 67.09 | 15,671 | -0.30(-0.45%) |
Aug 07, 2023 | 67.07 | 67.39 | 67.07 | 67.39 | 7,652 | +0.71(+1.06%) |
Aug 04, 2023 | 67.10 | 67.31 | 66.61 | 66.68 | 14,504 | -0.30(-0.45%) |
Aug 03, 2023 | 66.78 | 67.20 | 66.77 | 66.98 | 51,981 | -0.21(-0.31%) |
Aug 02, 2023 | 67.44 | 67.44 | 67.10 | 67.19 | 7,105 | -0.57(-0.84%) |
Aug 01, 2023 | 67.70 | 67.86 | 67.58 | 67.76 | 5,552 | -0.09(-0.14%) |
Jul 31, 2023 | 68.03 | 68.03 | 67.75 | 67.85 | 14,993 | +0.02(+0.03%) |
Jul 28, 2023 | 67.73 | 67.96 | 67.59 | 67.83 | 9,904 | +0.41(+0.60%) |
Jul 27, 2023 | 68.16 | 68.16 | 67.40 | 67.42 | 13,442 | -0.21(-0.32%) |
Jul 26, 2023 | 67.38 | 67.86 | 67.38 | 67.64 | 10,039 | +0.20(+0.30%) |
Jul 25, 2023 | 67.44 | 67.58 | 67.24 | 67.43 | 14,335 | -0.01(-0.01%) |
Jul 24, 2023 | 67.12 | 67.57 | 67.12 | 67.44 | 14,503 | +0.32(+0.48%) |
Jul 21, 2023 | 67.08 | 67.24 | 66.96 | 67.12 | 20,368 | +0.21(+0.31%) |
Jul 20, 2023 | 66.75 | 67.01 | 66.66 | 66.91 | 13,566 | +0.29(+0.44%) |
Jul 19, 2023 | 66.41 | 66.81 | 66.41 | 66.62 | 40,226 | +0.32(+0.48%) |
Jul 18, 2023 | 66.02 | 66.50 | 65.89 | 66.30 | 7,535 | +0.41(+0.62%) |
Jul 17, 2023 | 65.67 | 66.08 | 65.67 | 65.89 | 15,935 | +0.05(+0.08%) |
Jul 14, 2023 | 66.19 | 66.23 | 65.81 | 65.84 | 20,477 | -0.34(-0.52%) |
Jul 13, 2023 | 65.95 | 66.18 | 65.95 | 66.18 | 6,889 | +0.37(+0.56%) |
Jul 12, 2023 | 66.10 | 66.10 | 65.81 | 65.81 | 17,699 | +0.28(+0.43%) |
Jul 11, 2023 | 65.17 | 65.57 | 65.05 | 65.53 | 5,508 | +0.64(+0.98%) |
Jul 10, 2023 | 64.67 | 65.01 | 64.66 | 64.89 | 8,790 | +0.33(+0.52%) |
Jul 07, 2023 | 64.63 | 65.12 | 64.54 | 64.56 | 10,102 | -0.07(-0.11%) |
Jul 06, 2023 | 64.86 | 64.86 | 64.29 | 64.63 | 13,982 | -0.70(-1.07%) |
Jul 05, 2023 | 65.43 | 65.48 | 65.20 | 65.32 | 30,459 | -0.19(-0.30%) |
Jul 03, 2023 | 65.17 | 65.55 | 65.17 | 65.52 | 2,981 | +0.20(+0.31%) |
Jun 30, 2023 | 65.22 | 65.43 | 65.06 | 65.31 | 23,838 | +0.59(+0.91%) |
Jun 29, 2023 | 64.40 | 64.73 | 64.24 | 64.72 | 21,788 | +0.43(+0.67%) |
Jun 28, 2023 | 64.23 | 64.32 | 64.06 | 64.29 | 13,092 | -0.15(-0.24%) |
Jun 27, 2023 | 63.88 | 64.48 | 63.88 | 64.44 | 42,820 | +0.52(+0.81%) |
Jun 26, 2023 | 63.63 | 64.08 | 63.63 | 63.93 | 18,534 | +0.17(+0.27%) |
Jun 23, 2023 | 63.95 | 63.99 | 63.71 | 63.75 | 9,938 | -0.49(-0.76%) |
Jun 22, 2023 | 64.34 | 64.34 | 64.09 | 64.24 | 29,986 | -0.13(-0.20%) |
Jun 21, 2023 | 64.18 | 64.60 | 64.15 | 64.37 | 10,109 | -0.18(-0.27%) |
Jun 20, 2023 | 64.70 | 64.81 | 64.43 | 64.55 | 19,815 | -0.55(-0.84%) |
Jun 16, 2023 | 65.28 | 65.48 | 65.10 | 65.10 | 27,653 | -0.04(-0.06%) |
Jun 15, 2023 | 64.22 | 65.29 | 64.22 | 65.14 | 11,105 | +0.71(+1.10%) |
Jun 14, 2023 | 64.71 | 64.73 | 64.00 | 64.43 | 22,561 | -0.01(-0.02%) |
Jun 13, 2023 | 64.32 | 64.59 | 64.15 | 64.44 | 14,155 | +0.44(+0.68%) |
Jun 12, 2023 | 63.75 | 64.01 | 63.62 | 64.01 | 18,233 | +0.31(+0.49%) |
Jun 09, 2023 | 63.85 | 63.85 | 63.56 | 63.69 | 22,726 | -0.05(-0.08%) |
Jun 08, 2023 | 63.56 | 63.74 | 63.39 | 63.74 | 19,646 | +0.16(+0.25%) |
Jun 07, 2023 | 63.25 | 63.62 | 63.25 | 63.59 | 12,901 | +0.37(+0.58%) |
Jun 06, 2023 | 62.90 | 63.26 | 62.76 | 63.22 | 25,444 | +0.30(+0.48%) |
Jun 05, 2023 | 63.12 | 63.21 | 62.86 | 62.91 | 17,265 | -0.19(-0.29%) |
Jun 02, 2023 | 62.32 | 63.22 | 62.32 | 63.10 | 12,504 | +1.17(+1.89%) |