Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 71.49 | 71.55 | 70.85 | 70.86 | 5,508 | -0.97(-1.35%) |
May 22, 2024 | 72.02 | 72.18 | 71.70 | 71.83 | 12,798 | -0.34(-0.47%) |
May 21, 2024 | 72.11 | 72.17 | 71.97 | 72.17 | 10,289 | -0.05(-0.07%) |
May 20, 2024 | 72.31 | 72.41 | 72.18 | 72.22 | 12,921 | +0.06(+0.08%) |
May 17, 2024 | 72.05 | 72.38 | 72.02 | 72.16 | 17,638 | +0.10(+0.14%) |
May 16, 2024 | 72.35 | 72.41 | 72.06 | 72.06 | 11,821 | -0.23(-0.32%) |
May 15, 2024 | 71.94 | 72.30 | 71.94 | 72.29 | 10,069 | +0.72(+1.01%) |
May 14, 2024 | 71.63 | 71.63 | 71.24 | 71.57 | 7,203 | +0.40(+0.57%) |
May 13, 2024 | 71.80 | 71.80 | 71.16 | 71.16 | 18,077 | -0.17(-0.24%) |
May 10, 2024 | 71.48 | 71.53 | 71.18 | 71.33 | 5,173 | +0.13(+0.19%) |
May 09, 2024 | 70.73 | 71.20 | 70.71 | 71.20 | 13,162 | +0.58(+0.82%) |
May 08, 2024 | 70.33 | 70.66 | 70.33 | 70.62 | 8,766 | -0.12(-0.17%) |
May 07, 2024 | 70.78 | 70.97 | 70.59 | 70.74 | 45,956 | +0.13(+0.18%) |
May 06, 2024 | 70.42 | 70.61 | 70.34 | 70.61 | 11,851 | +0.68(+0.97%) |
May 03, 2024 | 70.19 | 70.35 | 69.79 | 69.93 | 37,659 | +0.47(+0.68%) |
May 02, 2024 | 69.40 | 69.63 | 68.90 | 69.46 | 17,860 | +0.59(+0.86%) |
May 01, 2024 | 68.98 | 69.80 | 68.67 | 68.87 | 12,952 | -0.26(-0.38%) |
Apr 30, 2024 | 70.03 | 70.03 | 69.13 | 69.13 | 9,595 | -1.09(-1.56%) |
Apr 29, 2024 | 69.95 | 70.27 | 69.95 | 70.22 | 16,502 | +0.41(+0.59%) |
Apr 26, 2024 | 69.63 | 70.02 | 69.63 | 69.81 | 14,388 | +0.18(+0.26%) |
Apr 25, 2024 | 69.22 | 69.73 | 68.74 | 69.63 | 18,742 | -0.07(-0.10%) |
Apr 24, 2024 | 69.74 | 69.79 | 69.33 | 69.70 | 116,291 | +0.14(+0.20%) |
Apr 23, 2024 | 68.99 | 69.73 | 68.99 | 69.56 | 15,989 | +0.75(+1.09%) |
Apr 22, 2024 | 68.50 | 69.12 | 68.30 | 68.81 | 10,344 | +0.59(+0.86%) |
Apr 19, 2024 | 68.21 | 68.53 | 68.07 | 68.23 | 7,183 | -0.01(-0.02%) |
Apr 18, 2024 | 68.59 | 68.88 | 68.13 | 68.24 | 10,524 | -0.08(-0.12%) |
Apr 17, 2024 | 68.96 | 68.96 | 68.21 | 68.32 | 14,391 | -0.29(-0.42%) |
Apr 16, 2024 | 69.14 | 69.14 | 68.37 | 68.61 | 22,874 | -0.44(-0.64%) |
Apr 15, 2024 | 70.48 | 70.59 | 68.78 | 69.05 | 29,388 | -0.76(-1.08%) |
Apr 12, 2024 | 70.62 | 70.62 | 69.64 | 69.81 | 15,342 | -1.18(-1.67%) |
Apr 11, 2024 | 71.15 | 71.16 | 70.47 | 70.99 | 15,909 | +0.13(+0.18%) |
Apr 10, 2024 | 70.93 | 71.23 | 70.70 | 70.86 | 19,814 | -1.19(-1.65%) |
Apr 09, 2024 | 72.15 | 72.30 | 71.52 | 72.05 | 12,018 | +0.17(+0.24%) |
Apr 08, 2024 | 72.05 | 72.11 | 71.73 | 71.88 | 8,135 | +0.17(+0.24%) |
Apr 05, 2024 | 71.23 | 71.79 | 71.17 | 71.71 | 9,940 | +0.61(+0.86%) |
Apr 04, 2024 | 72.68 | 72.68 | 70.96 | 71.10 | 25,531 | -0.78(-1.09%) |
Apr 03, 2024 | 71.64 | 72.00 | 71.64 | 71.88 | 15,047 | +0.18(+0.25%) |
Apr 02, 2024 | 71.82 | 71.82 | 71.45 | 71.70 | 16,029 | -0.65(-0.90%) |
Apr 01, 2024 | 72.84 | 72.84 | 72.30 | 72.35 | 23,608 | -0.48(-0.66%) |
Mar 28, 2024 | 72.63 | 72.92 | 72.63 | 72.83 | 15,803 | +0.33(+0.45%) |
Mar 27, 2024 | 72.14 | 72.50 | 72.14 | 72.50 | 19,557 | +0.94(+1.31%) |
Mar 26, 2024 | 71.79 | 71.92 | 71.56 | 71.56 | 11,731 | -0.04(-0.06%) |
Mar 25, 2024 | 71.76 | 71.87 | 71.56 | 71.60 | 20,804 | -0.09(-0.13%) |
Mar 22, 2024 | 72.10 | 72.10 | 71.62 | 71.69 | 15,272 | -0.42(-0.58%) |
Mar 21, 2024 | 71.86 | 72.24 | 71.86 | 72.11 | 15,126 | +0.66(+0.93%) |
Mar 20, 2024 | 70.69 | 71.50 | 70.69 | 71.45 | 7,156 | +0.63(+0.90%) |
Mar 19, 2024 | 70.25 | 70.81 | 70.25 | 70.81 | 10,348 | +0.43(+0.61%) |
Mar 18, 2024 | 70.52 | 70.68 | 70.24 | 70.38 | 10,468 | +0.13(+0.19%) |
Mar 15, 2024 | 70.12 | 70.45 | 70.12 | 70.25 | 13,664 | -0.10(-0.14%) |
Mar 14, 2024 | 71.09 | 71.09 | 70.09 | 70.35 | 16,828 | -0.83(-1.17%) |
Mar 13, 2024 | 71.16 | 71.42 | 71.03 | 71.18 | 45,323 | -0.00(-0.00%) |
Mar 12, 2024 | 71.04 | 71.23 | 70.65 | 71.18 | 35,587 | +0.28(+0.39%) |
Mar 11, 2024 | 70.94 | 70.95 | 70.53 | 70.90 | 10,355 | -0.03(-0.05%) |
Mar 08, 2024 | 71.38 | 71.51 | 70.80 | 70.94 | 31,051 | -0.22(-0.32%) |
Mar 07, 2024 | 70.86 | 71.19 | 70.86 | 71.16 | 31,661 | +0.71(+1.00%) |
Mar 06, 2024 | 70.46 | 70.71 | 70.31 | 70.46 | 25,144 | +0.52(+0.74%) |
Mar 05, 2024 | 70.27 | 70.45 | 69.68 | 69.94 | 13,041 | -0.54(-0.77%) |
Mar 04, 2024 | 70.34 | 70.67 | 70.18 | 70.48 | 28,043 | +0.32(+0.46%) |
Mar 01, 2024 | 69.84 | 70.16 | 69.63 | 70.16 | 9,814 | +0.38(+0.55%) |
Feb 29, 2024 | 69.62 | 69.77 | 69.42 | 69.77 | 55,721 | +0.57(+0.83%) |
Feb 28, 2024 | 68.92 | 69.39 | 68.91 | 69.20 | 15,959 | +0.09(+0.12%) |
Feb 27, 2024 | 69.05 | 69.13 | 68.94 | 69.11 | 25,531 | +0.32(+0.47%) |
Feb 26, 2024 | 69.07 | 69.19 | 68.75 | 68.79 | 20,514 | -0.22(-0.32%) |
Feb 23, 2024 | 68.98 | 69.16 | 68.93 | 69.01 | 11,673 | +0.26(+0.38%) |
Feb 22, 2024 | 68.42 | 68.89 | 68.38 | 68.75 | 15,577 | +0.87(+1.28%) |
Feb 21, 2024 | 67.58 | 67.93 | 67.53 | 67.88 | 19,623 | +0.11(+0.16%) |
Feb 20, 2024 | 67.81 | 67.87 | 67.65 | 67.77 | 15,081 | -0.35(-0.51%) |
Feb 16, 2024 | 68.23 | 68.59 | 68.12 | 68.12 | 7,581 | -0.42(-0.61%) |
Feb 15, 2024 | 67.95 | 68.55 | 67.95 | 68.54 | 15,662 | +0.91(+1.34%) |
Feb 14, 2024 | 67.32 | 67.70 | 67.23 | 67.63 | 15,304 | +0.83(+1.24%) |
Feb 13, 2024 | 67.01 | 67.01 | 66.32 | 66.81 | 16,256 | -1.15(-1.70%) |
Feb 12, 2024 | 67.71 | 68.20 | 67.71 | 67.96 | 19,580 | +0.35(+0.52%) |
Feb 09, 2024 | 67.53 | 67.70 | 67.29 | 67.61 | 12,853 | +0.13(+0.19%) |
Feb 08, 2024 | 67.18 | 67.49 | 67.09 | 67.49 | 12,204 | +0.32(+0.47%) |
Feb 07, 2024 | 67.16 | 67.36 | 66.85 | 67.17 | 26,627 | +0.40(+0.60%) |
Feb 06, 2024 | 66.43 | 66.83 | 66.43 | 66.77 | 19,385 | +0.42(+0.63%) |
Feb 05, 2024 | 66.69 | 66.69 | 66.10 | 66.35 | 15,834 | -0.65(-0.97%) |
Feb 02, 2024 | 66.52 | 67.23 | 66.23 | 67.00 | 29,307 | +0.11(+0.16%) |
Feb 01, 2024 | 66.23 | 66.90 | 65.80 | 66.90 | 29,142 | +0.79(+1.19%) |
Jan 31, 2024 | 66.78 | 66.96 | 66.09 | 66.11 | 14,797 | -0.87(-1.30%) |
Jan 30, 2024 | 66.72 | 67.08 | 66.72 | 66.98 | 49,136 | +0.11(+0.16%) |
Jan 29, 2024 | 66.36 | 66.91 | 66.34 | 66.87 | 17,005 | +0.58(+0.88%) |
Jan 26, 2024 | 66.44 | 66.58 | 66.25 | 66.29 | 18,391 | -0.02(-0.03%) |
Jan 25, 2024 | 66.44 | 66.44 | 66.03 | 66.31 | 14,233 | +0.52(+0.79%) |
Jan 24, 2024 | 66.71 | 66.71 | 65.77 | 65.79 | 39,222 | -0.47(-0.72%) |
Jan 23, 2024 | 66.47 | 66.47 | 66.05 | 66.26 | 28,735 | -0.03(-0.05%) |
Jan 22, 2024 | 66.02 | 66.53 | 66.02 | 66.30 | 17,678 | +0.50(+0.76%) |
Jan 19, 2024 | 65.52 | 65.85 | 65.18 | 65.80 | 14,500 | +0.53(+0.81%) |
Jan 18, 2024 | 65.20 | 65.31 | 64.71 | 65.27 | 21,737 | +0.34(+0.52%) |
Jan 17, 2024 | 64.87 | 65.19 | 64.65 | 64.93 | 12,514 | -0.57(-0.87%) |
Jan 16, 2024 | 65.59 | 65.64 | 65.28 | 65.50 | 32,527 | -0.46(-0.70%) |
Jan 12, 2024 | 66.37 | 66.37 | 65.83 | 65.97 | 12,990 | -0.12(-0.19%) |
Jan 11, 2024 | 66.26 | 66.26 | 65.52 | 66.09 | 13,651 | -0.20(-0.30%) |
Jan 10, 2024 | 66.14 | 66.39 | 65.99 | 66.29 | 13,684 | +0.15(+0.23%) |
Jan 09, 2024 | 66.05 | 66.34 | 66.01 | 66.14 | 11,065 | -0.28(-0.42%) |
Jan 08, 2024 | 65.54 | 66.42 | 65.50 | 66.42 | 12,540 | +0.83(+1.26%) |
Jan 05, 2024 | 65.16 | 65.94 | 65.08 | 65.59 | 50,650 | +0.17(+0.26%) |
Jan 04, 2024 | 65.35 | 65.85 | 65.35 | 65.42 | 26,944 | -0.09(-0.14%) |
Jan 03, 2024 | 66.07 | 66.07 | 65.51 | 65.51 | 6,506 | -1.08(-1.61%) |
Jan 02, 2024 | 66.51 | 66.85 | 66.33 | 66.59 | 15,168 | -0.32(-0.48%) |
Dec 29, 2023 | 67.09 | 67.29 | 66.71 | 66.91 | 14,696 | -0.34(-0.50%) |
Dec 28, 2023 | 67.15 | 67.25 | 67.05 | 67.25 | 60,390 | +0.13(+0.19%) |
Dec 27, 2023 | 67.18 | 67.18 | 66.86 | 67.12 | 12,575 | +0.11(+0.16%) |
Dec 26, 2023 | 66.57 | 67.09 | 66.57 | 67.01 | 7,153 | +0.46(+0.69%) |
Dec 22, 2023 | 66.38 | 66.79 | 66.33 | 66.55 | 31,238 | +0.26(+0.39%) |
Dec 21, 2023 | 65.94 | 66.29 | 65.69 | 66.29 | 17,386 | +0.82(+1.25%) |
Dec 20, 2023 | 66.29 | 66.67 | 65.47 | 65.47 | 21,398 | -1.12(-1.68%) |
Dec 19, 2023 | 66.13 | 66.59 | 66.13 | 66.59 | 14,851 | +0.58(+0.87%) |
Dec 18, 2023 | 66.04 | 66.13 | 65.86 | 66.01 | 15,402 | +0.05(+0.08%) |
Dec 15, 2023 | 66.36 | 66.36 | 65.78 | 65.96 | 14,384 | -0.41(-0.61%) |
Dec 14, 2023 | 66.07 | 66.62 | 66.07 | 66.37 | 17,902 | +1.03(+1.58%) |
Dec 13, 2023 | 64.09 | 65.38 | 63.89 | 65.34 | 20,324 | +1.35(+2.11%) |
Dec 12, 2023 | 63.91 | 64.10 | 63.55 | 63.99 | 18,121 | +0.17(+0.27%) |
Dec 11, 2023 | 63.59 | 63.85 | 63.53 | 63.82 | 13,482 | +0.54(+0.86%) |
Dec 08, 2023 | 62.93 | 63.35 | 62.93 | 63.28 | 14,480 | +0.27(+0.43%) |
Dec 07, 2023 | 63.00 | 63.06 | 62.77 | 63.00 | 57,908 | +0.27(+0.44%) |
Dec 06, 2023 | 63.10 | 63.40 | 62.67 | 62.73 | 12,837 | +0.00(+0.00%) |
Dec 05, 2023 | 63.08 | 63.08 | 62.61 | 62.73 | 92,690 | -0.61(-0.96%) |
Dec 04, 2023 | 63.02 | 63.35 | 63.02 | 63.34 | 14,693 | +0.02(+0.03%) |
Dec 01, 2023 | 62.11 | 63.32 | 62.11 | 63.32 | 8,531 | +1.06(+1.70%) |
Nov 30, 2023 | 61.90 | 62.26 | 61.81 | 62.26 | 9,309 | +0.51(+0.82%) |
Nov 29, 2023 | 61.74 | 62.19 | 61.71 | 61.75 | 9,756 | +0.31(+0.50%) |
Nov 28, 2023 | 61.35 | 61.76 | 61.35 | 61.44 | 14,193 | -0.10(-0.16%) |
Nov 27, 2023 | 61.47 | 61.61 | 61.47 | 61.54 | 10,866 | -0.10(-0.16%) |
Nov 24, 2023 | 61.39 | 61.64 | 61.39 | 61.64 | 5,487 | +0.26(+0.42%) |
Nov 22, 2023 | 61.25 | 61.58 | 61.25 | 61.38 | 19,888 | +0.28(+0.45%) |
Nov 21, 2023 | 61.18 | 61.21 | 61.04 | 61.10 | 14,648 | -0.11(-0.19%) |
Nov 20, 2023 | 60.73 | 61.35 | 60.73 | 61.22 | 17,449 | +0.27(+0.44%) |
Nov 17, 2023 | 60.96 | 60.99 | 60.76 | 60.95 | 14,669 | +0.41(+0.67%) |
Nov 16, 2023 | 60.73 | 61.01 | 60.47 | 60.55 | 12,850 | -0.31(-0.51%) |
Nov 15, 2023 | 60.98 | 61.34 | 60.86 | 60.86 | 14,434 | +0.20(+0.33%) |
Nov 14, 2023 | 59.79 | 60.81 | 59.79 | 60.66 | 25,691 | +1.93(+3.29%) |
Nov 13, 2023 | 58.56 | 58.88 | 58.52 | 58.72 | 22,528 | -0.14(-0.24%) |
Nov 10, 2023 | 58.34 | 58.88 | 58.14 | 58.86 | 24,275 | +0.73(+1.26%) |
Nov 09, 2023 | 58.84 | 58.84 | 58.10 | 58.13 | 11,830 | -0.45(-0.76%) |
Nov 08, 2023 | 58.67 | 58.86 | 58.33 | 58.57 | 66,323 | -0.10(-0.17%) |
Nov 07, 2023 | 58.55 | 58.88 | 58.50 | 58.67 | 18,349 | +0.02(+0.03%) |
Nov 06, 2023 | 59.04 | 59.04 | 58.43 | 58.65 | 20,322 | -0.43(-0.72%) |
Nov 03, 2023 | 58.51 | 59.33 | 58.51 | 59.08 | 13,132 | +1.12(+1.93%) |
Nov 02, 2023 | 57.25 | 57.99 | 57.25 | 57.96 | 24,971 | +1.27(+2.24%) |
Nov 01, 2023 | 56.39 | 56.72 | 56.12 | 56.69 | 12,220 | +0.26(+0.45%) |
Oct 31, 2023 | 55.99 | 56.50 | 55.97 | 56.43 | 23,745 | +0.47(+0.83%) |
Oct 30, 2023 | 56.01 | 56.18 | 55.53 | 55.97 | 70,274 | +0.19(+0.34%) |
Oct 27, 2023 | 56.41 | 56.41 | 55.65 | 55.78 | 15,590 | -0.52(-0.92%) |
Oct 26, 2023 | 56.30 | 56.70 | 56.21 | 56.29 | 27,585 | -0.01(-0.01%) |
Oct 25, 2023 | 56.92 | 56.92 | 56.28 | 56.30 | 16,727 | -0.94(-1.64%) |
Oct 24, 2023 | 57.06 | 57.45 | 56.95 | 57.24 | 17,421 | +0.39(+0.68%) |
Oct 23, 2023 | 56.86 | 57.46 | 56.74 | 56.85 | 21,281 | -0.36(-0.62%) |
Oct 20, 2023 | 57.94 | 57.97 | 57.21 | 57.21 | 17,513 | -0.78(-1.35%) |
Oct 19, 2023 | 58.67 | 58.91 | 57.96 | 57.99 | 7,844 | -0.76(-1.30%) |
Oct 18, 2023 | 59.49 | 59.49 | 58.75 | 58.75 | 9,962 | -1.16(-1.94%) |
Oct 17, 2023 | 59.19 | 60.23 | 59.19 | 59.92 | 14,684 | +0.33(+0.55%) |
Oct 16, 2023 | 59.05 | 59.66 | 59.05 | 59.59 | 16,432 | +0.80(+1.36%) |
Oct 13, 2023 | 59.21 | 59.21 | 58.58 | 58.78 | 17,780 | -0.34(-0.57%) |
Oct 12, 2023 | 59.54 | 59.69 | 58.77 | 59.12 | 9,311 | -0.88(-1.47%) |
Oct 11, 2023 | 59.89 | 60.00 | 59.55 | 60.00 | 9,129 | +0.27(+0.46%) |
Oct 10, 2023 | 59.34 | 60.09 | 59.34 | 59.73 | 18,203 | +0.53(+0.89%) |
Oct 09, 2023 | 58.51 | 59.33 | 58.51 | 59.20 | 25,375 | +0.45(+0.76%) |
Oct 06, 2023 | 57.70 | 59.03 | 57.61 | 58.75 | 28,309 | +0.67(+1.16%) |
Oct 05, 2023 | 58.03 | 58.21 | 57.69 | 58.08 | 25,855 | -0.13(-0.22%) |
Oct 04, 2023 | 57.82 | 58.22 | 57.42 | 58.21 | 22,856 | +0.45(+0.77%) |
Oct 03, 2023 | 58.23 | 58.32 | 57.50 | 57.76 | 18,310 | -0.76(-1.31%) |
Oct 02, 2023 | 59.29 | 59.29 | 58.31 | 58.52 | 16,449 | -0.72(-1.22%) |
Sep 29, 2023 | 59.74 | 59.89 | 59.16 | 59.25 | 11,829 | -0.17(-0.28%) |
Sep 28, 2023 | 58.88 | 59.69 | 58.88 | 59.42 | 14,832 | +0.50(+0.85%) |
Sep 27, 2023 | 59.09 | 59.11 | 58.61 | 58.91 | 9,936 | +0.15(+0.26%) |
Sep 26, 2023 | 59.26 | 59.42 | 58.69 | 58.76 | 11,680 | -0.86(-1.45%) |
Sep 25, 2023 | 59.16 | 59.60 | 59.42 | 59.63 | 17,511 | +0.21(+0.35%) |
Sep 22, 2023 | 59.73 | 59.74 | 59.39 | 59.42 | 109,836 | -0.11(-0.18%) |
Sep 21, 2023 | 60.37 | 60.37 | 59.53 | 59.53 | 74,151 | -1.13(-1.86%) |
Sep 20, 2023 | 61.11 | 61.37 | 60.65 | 60.65 | 8,121 | -0.23(-0.37%) |
Sep 19, 2023 | 61.01 | 61.01 | 60.70 | 60.88 | 6,533 | -0.16(-0.27%) |
Sep 18, 2023 | 61.00 | 61.24 | 60.96 | 61.05 | 7,802 | -0.11(-0.18%) |
Sep 15, 2023 | 61.59 | 61.59 | 61.12 | 61.16 | 9,001 | -0.52(-0.85%) |
Sep 14, 2023 | 61.41 | 61.73 | 61.38 | 61.68 | 20,591 | +0.60(+0.98%) |
Sep 13, 2023 | 61.48 | 61.48 | 60.97 | 61.08 | 10,351 | -0.34(-0.55%) |
Sep 12, 2023 | 61.47 | 61.72 | 61.34 | 61.42 | 9,676 | -0.10(-0.17%) |
Sep 11, 2023 | 61.77 | 61.77 | 61.45 | 61.53 | 81,620 | +0.14(+0.22%) |
Sep 08, 2023 | 61.48 | 61.63 | 61.36 | 61.39 | 6,780 | -0.13(-0.21%) |
Sep 07, 2023 | 61.48 | 61.60 | 61.26 | 61.52 | 5,546 | -0.22(-0.35%) |
Sep 06, 2023 | 61.82 | 61.91 | 61.47 | 61.74 | 11,224 | -0.10(-0.16%) |
Sep 05, 2023 | 62.54 | 62.54 | 61.84 | 61.84 | 10,407 | -0.87(-1.39%) |
Sep 01, 2023 | 62.66 | 62.80 | 62.58 | 62.71 | 12,833 | +0.34(+0.54%) |
Aug 31, 2023 | 62.46 | 62.67 | 62.37 | 62.37 | 7,557 | -0.10(-0.16%) |
Aug 30, 2023 | 62.13 | 62.57 | 62.13 | 62.47 | 13,853 | +0.24(+0.38%) |
Aug 29, 2023 | 61.46 | 62.23 | 61.46 | 62.23 | 41,429 | +0.79(+1.29%) |
Aug 28, 2023 | 61.33 | 61.64 | 61.30 | 61.44 | 6,937 | +0.44(+0.72%) |
Aug 25, 2023 | 60.78 | 61.16 | 60.66 | 61.01 | 8,094 | +0.29(+0.47%) |
Aug 24, 2023 | 61.29 | 61.39 | 60.69 | 60.72 | 12,762 | -0.61(-0.99%) |
Aug 23, 2023 | 60.87 | 61.41 | 60.84 | 61.32 | 99,452 | +0.56(+0.92%) |
Aug 22, 2023 | 61.05 | 61.05 | 60.72 | 60.76 | 35,019 | -0.19(-0.31%) |
Aug 21, 2023 | 61.06 | 61.06 | 60.56 | 60.95 | 10,452 | +0.06(+0.11%) |
Aug 18, 2023 | 60.26 | 60.97 | 60.26 | 60.89 | 6,454 | +0.08(+0.13%) |
Aug 17, 2023 | 61.67 | 61.67 | 60.79 | 60.81 | 9,533 | -0.58(-0.94%) |
Aug 16, 2023 | 61.91 | 61.94 | 61.38 | 61.38 | 6,501 | -0.52(-0.84%) |
Aug 15, 2023 | 62.45 | 62.45 | 61.86 | 61.90 | 13,086 | -0.78(-1.25%) |
Aug 14, 2023 | 62.51 | 62.70 | 62.37 | 62.68 | 11,379 | +0.06(+0.10%) |
Aug 11, 2023 | 62.38 | 62.73 | 62.38 | 62.62 | 4,828 | -0.12(-0.20%) |
Aug 10, 2023 | 63.25 | 63.53 | 62.68 | 62.74 | 7,856 | -0.12(-0.19%) |
Aug 09, 2023 | 63.17 | 63.27 | 62.85 | 62.86 | 8,923 | -0.24(-0.37%) |
Aug 08, 2023 | 62.83 | 63.10 | 62.60 | 63.10 | 7,316 | -0.45(-0.70%) |
Aug 07, 2023 | 63.19 | 63.58 | 63.19 | 63.55 | 9,460 | +0.50(+0.79%) |
Aug 04, 2023 | 63.39 | 63.80 | 63.01 | 63.05 | 12,513 | -0.41(-0.64%) |
Aug 03, 2023 | 63.48 | 63.55 | 63.15 | 63.46 | 11,341 | -0.22(-0.35%) |
Aug 02, 2023 | 63.78 | 64.02 | 63.52 | 63.68 | 33,389 | -0.78(-1.22%) |
Aug 01, 2023 | 64.43 | 64.50 | 64.23 | 64.46 | 9,079 | -0.24(-0.37%) |
Jul 31, 2023 | 64.63 | 64.76 | 64.52 | 64.70 | 12,397 | +0.35(+0.54%) |
Jul 28, 2023 | 64.53 | 64.59 | 64.16 | 64.35 | 10,083 | +0.39(+0.62%) |
Jul 27, 2023 | 64.71 | 64.83 | 63.88 | 63.96 | 18,523 | -0.62(-0.96%) |
Jul 26, 2023 | 64.23 | 64.70 | 64.23 | 64.58 | 26,448 | +0.00(+0.00%) |
Jul 25, 2023 | 64.23 | 64.75 | 64.23 | 64.58 | 13,138 | +0.21(+0.33%) |
Jul 24, 2023 | 64.30 | 64.46 | 64.28 | 64.37 | 14,599 | +0.01(+0.02%) |
Jul 21, 2023 | 64.36 | 64.57 | 64.24 | 64.35 | 29,594 | +0.09(+0.14%) |
Jul 20, 2023 | 64.41 | 64.41 | 64.16 | 64.27 | 8,885 | -0.39(-0.61%) |
Jul 19, 2023 | 64.63 | 64.75 | 64.47 | 64.66 | 46,884 | +0.18(+0.29%) |
Jul 18, 2023 | 64.03 | 64.51 | 64.03 | 64.47 | 14,566 | +0.39(+0.62%) |
Jul 17, 2023 | 63.75 | 64.20 | 63.75 | 64.08 | 13,142 | +0.38(+0.60%) |
Jul 14, 2023 | 64.26 | 64.26 | 63.65 | 63.70 | 35,597 | -0.52(-0.81%) |
Jul 13, 2023 | 64.08 | 64.24 | 63.91 | 64.22 | 16,537 | +0.47(+0.73%) |
Jul 12, 2023 | 64.16 | 64.16 | 63.73 | 63.75 | 7,980 | +0.28(+0.45%) |
Jul 11, 2023 | 62.81 | 63.52 | 62.81 | 63.47 | 43,123 | +0.83(+1.32%) |
Jul 10, 2023 | 62.03 | 62.64 | 62.03 | 62.64 | 42,744 | +0.65(+1.05%) |
Jul 07, 2023 | 61.75 | 62.50 | 61.75 | 61.99 | 12,260 | +0.26(+0.42%) |
Jul 06, 2023 | 61.82 | 61.82 | 61.25 | 61.73 | 11,736 | -0.61(-0.98%) |
Jul 05, 2023 | 62.20 | 62.44 | 62.20 | 62.34 | 9,756 | -0.30(-0.48%) |
Jul 03, 2023 | 62.32 | 62.65 | 62.32 | 62.64 | 5,117 | +0.17(+0.28%) |
Jun 30, 2023 | 62.34 | 62.55 | 62.28 | 62.47 | 23,645 | +0.66(+1.07%) |
Jun 29, 2023 | 61.46 | 61.81 | 61.26 | 61.81 | 20,148 | +0.44(+0.72%) |
Jun 28, 2023 | 61.27 | 61.42 | 61.21 | 61.36 | 16,243 | -0.06(-0.10%) |
Jun 27, 2023 | 60.57 | 61.49 | 60.57 | 61.43 | 18,282 | +0.86(+1.43%) |
Jun 26, 2023 | 60.27 | 60.73 | 60.27 | 60.56 | 15,007 | +0.36(+0.61%) |
Jun 23, 2023 | 60.21 | 60.43 | 60.16 | 60.20 | 9,183 | -0.50(-0.83%) |
Jun 22, 2023 | 60.75 | 60.79 | 60.54 | 60.70 | 12,683 | -0.28(-0.46%) |
Jun 21, 2023 | 60.87 | 61.19 | 60.76 | 60.98 | 16,992 | -0.14(-0.23%) |
Jun 20, 2023 | 61.36 | 61.36 | 60.82 | 61.13 | 9,051 | -0.47(-0.76%) |
Jun 16, 2023 | 61.84 | 61.92 | 61.58 | 61.59 | 19,310 | -0.16(-0.26%) |