Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 72.54 | 72.72 | 72.34 | 72.64 | 15,316 | +0.90(+1.25%) |
May 30, 2024 | 71.65 | 71.74 | 71.55 | 71.74 | 31,102 | +1.15(+1.63%) |
May 29, 2024 | 70.90 | 70.90 | 70.59 | 70.59 | 23,307 | -1.43(-1.99%) |
May 28, 2024 | 72.21 | 72.21 | 71.82 | 72.02 | 11,003 | +0.16(+0.22%) |
May 24, 2024 | 71.68 | 71.89 | 71.62 | 71.86 | 21,856 | +0.62(+0.87%) |
May 23, 2024 | 71.99 | 71.99 | 71.15 | 71.24 | 33,452 | -0.54(-0.75%) |
May 22, 2024 | 71.87 | 71.99 | 71.70 | 71.78 | 32,945 | -0.94(-1.29%) |
May 21, 2024 | 72.80 | 73.00 | 72.65 | 72.72 | 8,639 | -0.31(-0.42%) |
May 20, 2024 | 72.97 | 73.19 | 72.95 | 73.03 | 31,782 | +0.18(+0.25%) |
May 17, 2024 | 72.77 | 73.08 | 72.66 | 72.85 | 23,406 | +0.37(+0.50%) |
May 16, 2024 | 72.91 | 72.97 | 72.48 | 72.48 | 36,233 | -0.82(-1.12%) |
May 15, 2024 | 73.01 | 73.36 | 72.91 | 73.30 | 6,588 | +0.01(+0.01%) |
May 14, 2024 | 73.27 | 73.29 | 73.08 | 73.29 | 26,832 | -0.08(-0.11%) |
May 13, 2024 | 73.50 | 73.63 | 73.26 | 73.37 | 9,188 | -0.04(-0.06%) |
May 10, 2024 | 73.63 | 73.82 | 73.32 | 73.41 | 7,254 | -0.30(-0.41%) |
May 09, 2024 | 73.25 | 73.71 | 73.25 | 73.71 | 7,232 | +0.56(+0.77%) |
May 08, 2024 | 72.95 | 73.22 | 72.95 | 73.15 | 22,839 | -0.34(-0.46%) |
May 07, 2024 | 73.57 | 73.77 | 73.42 | 73.49 | 98,872 | -0.41(-0.55%) |
May 06, 2024 | 73.83 | 73.94 | 73.74 | 73.90 | 13,374 | +0.14(+0.19%) |
May 03, 2024 | 73.85 | 73.89 | 73.37 | 73.76 | 69,544 | +0.54(+0.74%) |
May 02, 2024 | 72.72 | 73.24 | 72.51 | 73.22 | 99,656 | +1.77(+2.48%) |
May 01, 2024 | 71.63 | 72.14 | 71.42 | 71.45 | 12,241 | -0.21(-0.29%) |
Apr 30, 2024 | 72.08 | 72.25 | 71.66 | 71.66 | 9,226 | -0.79(-1.08%) |
Apr 29, 2024 | 72.35 | 72.79 | 72.20 | 72.45 | 9,068 | +0.64(+0.89%) |
Apr 26, 2024 | 71.72 | 71.99 | 71.70 | 71.81 | 42,383 | +0.61(+0.85%) |
Apr 25, 2024 | 70.88 | 71.27 | 70.79 | 71.20 | 5,651 | -1.05(-1.45%) |
Apr 24, 2024 | 72.30 | 72.41 | 72.08 | 72.25 | 32,474 | -0.05(-0.07%) |
Apr 23, 2024 | 72.11 | 72.43 | 72.10 | 72.30 | 52,368 | -0.01(-0.01%) |
Apr 22, 2024 | 72.17 | 72.45 | 71.97 | 72.31 | 35,828 | +0.55(+0.77%) |
Apr 19, 2024 | 71.70 | 71.97 | 71.55 | 71.76 | 143,880 | -0.31(-0.42%) |
Apr 18, 2024 | 72.22 | 72.48 | 72.06 | 72.06 | 14,185 | +0.19(+0.27%) |
Apr 17, 2024 | 71.95 | 72.09 | 71.65 | 71.87 | 63,633 | -0.56(-0.78%) |
Apr 16, 2024 | 72.53 | 72.72 | 72.25 | 72.43 | 73,927 | -1.25(-1.69%) |
Apr 15, 2024 | 74.41 | 74.56 | 73.51 | 73.68 | 166,178 | -0.42(-0.57%) |
Apr 12, 2024 | 74.39 | 74.58 | 74.04 | 74.10 | 32,528 | -0.46(-0.61%) |
Apr 11, 2024 | 74.55 | 74.67 | 74.14 | 74.56 | 3,022 | +0.50(+0.67%) |
Apr 10, 2024 | 74.25 | 74.34 | 73.88 | 74.06 | 27,208 | -0.84(-1.13%) |
Apr 09, 2024 | 75.02 | 75.05 | 74.69 | 74.91 | 12,893 | +0.33(+0.44%) |
Apr 08, 2024 | 74.63 | 74.78 | 74.56 | 74.58 | 22,427 | +0.42(+0.56%) |
Apr 05, 2024 | 74.07 | 74.30 | 74.04 | 74.16 | 40,284 | +0.19(+0.26%) |
Apr 04, 2024 | 74.63 | 74.65 | 73.88 | 73.97 | 38,643 | -0.24(-0.32%) |
Apr 03, 2024 | 73.89 | 74.38 | 73.76 | 74.21 | 140,075 | +0.52(+0.71%) |
Apr 02, 2024 | 73.70 | 73.75 | 73.45 | 73.69 | 312,812 | -0.75(-1.01%) |
Apr 01, 2024 | 74.66 | 74.67 | 74.21 | 74.44 | 121,944 | -0.54(-0.72%) |
Mar 28, 2024 | 75.01 | 75.19 | 74.85 | 74.98 | 109,844 | -0.69(-0.91%) |
Mar 27, 2024 | 75.49 | 75.70 | 75.42 | 75.67 | 40,296 | +0.38(+0.51%) |
Mar 26, 2024 | 75.33 | 75.42 | 75.28 | 75.28 | 5,237 | +0.33(+0.45%) |
Mar 25, 2024 | 75.13 | 75.24 | 74.93 | 74.95 | 30,237 | -0.76(-1.01%) |
Mar 22, 2024 | 75.87 | 75.91 | 75.65 | 75.71 | 17,079 | +0.23(+0.31%) |
Mar 21, 2024 | 75.45 | 75.56 | 75.39 | 75.48 | 10,525 | -0.10(-0.13%) |
Mar 20, 2024 | 74.99 | 75.61 | 74.95 | 75.58 | 23,790 | +0.47(+0.63%) |
Mar 19, 2024 | 74.81 | 75.12 | 74.75 | 75.11 | 14,058 | +0.21(+0.28%) |
Mar 18, 2024 | 74.85 | 74.90 | 74.68 | 74.90 | 24,255 | +0.48(+0.64%) |
Mar 15, 2024 | 74.16 | 74.51 | 74.16 | 74.42 | 125,523 | +0.49(+0.67%) |
Mar 14, 2024 | 74.47 | 74.47 | 73.87 | 73.93 | 8,746 | +0.08(+0.11%) |
Mar 13, 2024 | 73.65 | 73.86 | 73.55 | 73.85 | 22,625 | -0.54(-0.72%) |
Mar 12, 2024 | 74.11 | 74.43 | 73.84 | 74.39 | 20,194 | +0.67(+0.91%) |
Mar 11, 2024 | 73.92 | 73.98 | 73.66 | 73.72 | 21,941 | -1.29(-1.72%) |
Mar 08, 2024 | 75.23 | 75.34 | 74.98 | 75.01 | 27,497 | +0.22(+0.29%) |
Mar 07, 2024 | 74.85 | 74.97 | 74.70 | 74.79 | 9,074 | +0.23(+0.31%) |
Mar 06, 2024 | 74.41 | 74.86 | 74.32 | 74.56 | 35,842 | +1.55(+2.12%) |
Mar 05, 2024 | 73.12 | 73.33 | 72.91 | 73.01 | 7,528 | +0.29(+0.40%) |
Mar 04, 2024 | 72.83 | 72.85 | 72.67 | 72.72 | 20,161 | -0.67(-0.91%) |
Mar 01, 2024 | 73.17 | 73.43 | 72.99 | 73.38 | 15,459 | +0.48(+0.65%) |
Feb 29, 2024 | 73.09 | 73.20 | 72.72 | 72.90 | 18,882 | +0.15(+0.21%) |
Feb 28, 2024 | 72.70 | 72.84 | 72.67 | 72.75 | 27,021 | -0.14(-0.19%) |
Feb 27, 2024 | 72.70 | 72.94 | 72.70 | 72.89 | 14,556 | +0.45(+0.62%) |
Feb 26, 2024 | 72.69 | 72.71 | 72.34 | 72.44 | 9,788 | -0.22(-0.31%) |
Feb 23, 2024 | 72.49 | 72.82 | 72.49 | 72.66 | 10,557 | +0.11(+0.16%) |
Feb 22, 2024 | 72.47 | 72.59 | 72.27 | 72.55 | 90,283 | +0.55(+0.76%) |
Feb 21, 2024 | 71.83 | 72.04 | 71.76 | 72.00 | 36,271 | +0.11(+0.15%) |
Feb 20, 2024 | 71.91 | 72.01 | 71.73 | 71.89 | 237,806 | +0.98(+1.38%) |
Feb 16, 2024 | 71.08 | 71.45 | 70.91 | 70.91 | 6,990 | -0.17(-0.25%) |
Feb 15, 2024 | 70.67 | 71.09 | 70.67 | 71.08 | 11,776 | +0.30(+0.43%) |
Feb 14, 2024 | 70.63 | 70.86 | 70.52 | 70.78 | 32,595 | +0.15(+0.21%) |
Feb 13, 2024 | 70.95 | 71.08 | 70.42 | 70.63 | 14,867 | -0.50(-0.70%) |
Feb 12, 2024 | 71.09 | 71.31 | 71.07 | 71.13 | 23,098 | +0.23(+0.32%) |
Feb 09, 2024 | 70.73 | 70.90 | 70.62 | 70.90 | 8,470 | +0.15(+0.21%) |
Feb 08, 2024 | 70.78 | 70.84 | 70.43 | 70.75 | 14,424 | -0.89(-1.24%) |
Feb 07, 2024 | 71.81 | 71.99 | 71.55 | 71.64 | 182,303 | +0.05(+0.07%) |
Feb 06, 2024 | 71.40 | 71.59 | 71.26 | 71.59 | 31,415 | -0.09(-0.13%) |
Feb 05, 2024 | 71.78 | 71.88 | 71.53 | 71.68 | 12,647 | -0.28(-0.39%) |
Feb 02, 2024 | 71.86 | 71.96 | 71.62 | 71.96 | 26,251 | -0.32(-0.44%) |
Feb 01, 2024 | 71.96 | 72.32 | 71.92 | 72.28 | 19,973 | +0.84(+1.17%) |
Jan 31, 2024 | 71.81 | 72.10 | 71.42 | 71.45 | 10,356 | +0.16(+0.22%) |
Jan 30, 2024 | 71.37 | 71.37 | 71.09 | 71.29 | 15,370 | -0.43(-0.61%) |
Jan 29, 2024 | 71.39 | 71.83 | 71.38 | 71.72 | 7,528 | +0.75(+1.06%) |
Jan 26, 2024 | 71.11 | 71.15 | 70.97 | 70.97 | 33,005 | -0.42(-0.59%) |
Jan 25, 2024 | 71.63 | 71.66 | 71.21 | 71.39 | 10,018 | +0.31(+0.44%) |
Jan 24, 2024 | 71.40 | 71.47 | 71.07 | 71.08 | 60,144 | +0.01(+0.01%) |
Jan 23, 2024 | 70.93 | 71.15 | 70.82 | 71.07 | 18,361 | -0.74(-1.03%) |
Jan 22, 2024 | 71.72 | 72.00 | 71.66 | 71.81 | 77,220 | +1.00(+1.42%) |
Jan 19, 2024 | 70.59 | 70.83 | 70.34 | 70.80 | 20,838 | -0.02(-0.02%) |
Jan 18, 2024 | 70.67 | 70.82 | 70.54 | 70.82 | 9,678 | +0.44(+0.63%) |
Jan 17, 2024 | 70.29 | 70.38 | 70.09 | 70.38 | 22,108 | -0.94(-1.31%) |
Jan 16, 2024 | 72.08 | 72.08 | 71.29 | 71.32 | 20,625 | -1.19(-1.64%) |
Jan 12, 2024 | 72.57 | 72.76 | 72.48 | 72.50 | 17,009 | +0.13(+0.18%) |
Jan 11, 2024 | 72.31 | 72.38 | 71.84 | 72.38 | 48,556 | -0.14(-0.19%) |
Jan 10, 2024 | 72.46 | 72.70 | 72.44 | 72.52 | 114,527 | +0.74(+1.03%) |
Jan 09, 2024 | 71.81 | 71.89 | 71.70 | 71.77 | 23,559 | -0.03(-0.03%) |
Jan 08, 2024 | 71.15 | 71.80 | 71.12 | 71.80 | 14,412 | +0.86(+1.22%) |
Jan 05, 2024 | 70.94 | 71.60 | 70.94 | 70.94 | 7,671 | +0.06(+0.08%) |
Jan 04, 2024 | 70.92 | 71.14 | 70.83 | 70.88 | 13,760 | -0.36(-0.51%) |
Jan 03, 2024 | 71.10 | 71.48 | 70.91 | 71.24 | 48,535 | -0.33(-0.46%) |
Jan 02, 2024 | 71.36 | 71.98 | 71.36 | 71.57 | 278,841 | -0.45(-0.62%) |
Dec 29, 2023 | 72.04 | 72.10 | 71.99 | 72.02 | 4,142 | +0.22(+0.31%) |
Dec 28, 2023 | 71.78 | 72.01 | 71.76 | 71.80 | 158,761 | +0.69(+0.97%) |
Dec 27, 2023 | 70.75 | 71.11 | 70.75 | 71.11 | 10,207 | +0.65(+0.93%) |
Dec 26, 2023 | 70.36 | 70.55 | 70.32 | 70.46 | 2,952 | -0.21(-0.30%) |
Dec 22, 2023 | 70.70 | 70.91 | 70.56 | 70.67 | 7,815 | +0.54(+0.77%) |
Dec 21, 2023 | 69.87 | 70.13 | 69.85 | 70.13 | 3,689 | +1.09(+1.58%) |
Dec 20, 2023 | 69.71 | 69.71 | 69.00 | 69.04 | 5,342 | -0.39(-0.56%) |
Dec 19, 2023 | 69.67 | 69.73 | 69.35 | 69.43 | 3,007 | +0.19(+0.28%) |
Dec 18, 2023 | 69.52 | 69.52 | 69.24 | 69.24 | 7,291 | -0.27(-0.39%) |
Dec 15, 2023 | 70.06 | 70.13 | 69.48 | 69.51 | 11,690 | -0.64(-0.92%) |
Dec 14, 2023 | 70.20 | 70.30 | 69.95 | 70.15 | 9,841 | -0.22(-0.31%) |
Dec 13, 2023 | 69.09 | 70.37 | 69.04 | 70.37 | 6,366 | +1.06(+1.52%) |
Dec 12, 2023 | 69.01 | 69.31 | 69.01 | 69.31 | 2,320 | -0.06(-0.08%) |
Dec 11, 2023 | 69.29 | 69.38 | 69.20 | 69.37 | 2,458 | +0.35(+0.51%) |
Dec 08, 2023 | 68.90 | 69.02 | 68.75 | 69.02 | 7,521 | -0.64(-0.92%) |
Dec 07, 2023 | 69.05 | 70.23 | 68.98 | 69.66 | 38,591 | +0.80(+1.16%) |
Dec 06, 2023 | 69.21 | 69.27 | 68.86 | 68.86 | 4,155 | +0.64(+0.94%) |
Dec 05, 2023 | 68.36 | 68.36 | 68.20 | 68.22 | 4,933 | -0.36(-0.52%) |
Dec 04, 2023 | 68.72 | 68.75 | 68.58 | 68.58 | 67,532 | -0.58(-0.84%) |
Dec 01, 2023 | 68.37 | 69.16 | 68.37 | 69.16 | 5,119 | +0.53(+0.77%) |
Nov 30, 2023 | 68.44 | 68.65 | 68.44 | 68.63 | 13,725 | -0.07(-0.10%) |
Nov 29, 2023 | 68.59 | 68.83 | 68.59 | 68.69 | 10,205 | +0.03(+0.04%) |
Nov 28, 2023 | 68.36 | 68.85 | 68.33 | 68.67 | 16,725 | +0.37(+0.54%) |
Nov 27, 2023 | 68.11 | 68.34 | 68.11 | 68.29 | 11,702 | +0.18(+0.27%) |
Nov 24, 2023 | 67.94 | 68.11 | 67.94 | 68.11 | 3,951 | +0.17(+0.25%) |
Nov 22, 2023 | 67.83 | 67.94 | 67.79 | 67.94 | 4,574 | +0.36(+0.54%) |
Nov 21, 2023 | 68.08 | 68.08 | 67.51 | 67.58 | 4,800 | +0.05(+0.07%) |
Nov 20, 2023 | 67.33 | 67.53 | 67.33 | 67.53 | 20,466 | +0.17(+0.25%) |
Nov 17, 2023 | 67.16 | 67.42 | 67.16 | 67.36 | 9,789 | +1.08(+1.62%) |
Nov 16, 2023 | 66.18 | 66.39 | 66.18 | 66.29 | 22,467 | -0.17(-0.25%) |
Nov 15, 2023 | 66.72 | 66.82 | 66.38 | 66.46 | 16,874 | -0.59(-0.88%) |
Nov 14, 2023 | 66.38 | 67.55 | 66.29 | 67.05 | 97,194 | +1.05(+1.59%) |
Nov 13, 2023 | 65.68 | 66.05 | 65.68 | 66.00 | 5,184 | -0.07(-0.11%) |
Nov 10, 2023 | 65.74 | 66.10 | 65.63 | 66.07 | 13,315 | +0.51(+0.78%) |
Nov 09, 2023 | 65.89 | 66.16 | 65.55 | 65.56 | 15,025 | +0.25(+0.38%) |
Nov 08, 2023 | 65.52 | 65.52 | 65.21 | 65.31 | 27,665 | -1.17(-1.75%) |
Nov 07, 2023 | 66.35 | 66.56 | 66.16 | 66.48 | 9,829 | -0.79(-1.17%) |
Nov 06, 2023 | 67.35 | 67.40 | 67.19 | 67.26 | 68,740 | -0.70(-1.03%) |
Nov 03, 2023 | 67.49 | 68.22 | 67.49 | 67.97 | 30,968 | +1.05(+1.56%) |
Nov 02, 2023 | 66.54 | 66.96 | 66.47 | 66.92 | 35,144 | +0.94(+1.43%) |
Nov 01, 2023 | 65.55 | 65.98 | 65.50 | 65.98 | 13,739 | +0.26(+0.40%) |
Oct 31, 2023 | 65.47 | 65.81 | 65.36 | 65.72 | 101,720 | +1.19(+1.84%) |
Oct 30, 2023 | 64.35 | 64.57 | 64.20 | 64.53 | 43,315 | +0.06(+0.09%) |
Oct 27, 2023 | 64.73 | 64.80 | 64.34 | 64.47 | 42,832 | +0.79(+1.25%) |
Oct 26, 2023 | 63.98 | 64.07 | 63.55 | 63.68 | 23,591 | -0.52(-0.82%) |
Oct 25, 2023 | 64.54 | 64.54 | 64.14 | 64.20 | 10,429 | -0.25(-0.39%) |
Oct 24, 2023 | 64.33 | 64.54 | 64.26 | 64.45 | 80,292 | +0.49(+0.77%) |
Oct 23, 2023 | 63.65 | 64.22 | 63.62 | 63.96 | 44,838 | -0.15(-0.24%) |
Oct 20, 2023 | 64.46 | 64.46 | 64.11 | 64.11 | 10,379 | -0.44(-0.68%) |
Oct 19, 2023 | 64.92 | 65.09 | 64.43 | 64.55 | 10,226 | -0.14(-0.21%) |
Oct 18, 2023 | 65.29 | 65.29 | 64.66 | 64.69 | 9,890 | -0.71(-1.09%) |
Oct 17, 2023 | 64.98 | 65.55 | 64.98 | 65.40 | 12,777 | +0.03(+0.05%) |
Oct 16, 2023 | 64.98 | 65.38 | 64.97 | 65.37 | 19,095 | +0.05(+0.08%) |
Oct 13, 2023 | 65.61 | 65.73 | 65.31 | 65.32 | 8,022 | -0.97(-1.46%) |
Oct 12, 2023 | 66.70 | 66.70 | 66.14 | 66.29 | 28,955 | -0.23(-0.34%) |
Oct 11, 2023 | 66.51 | 66.59 | 66.27 | 66.51 | 289,323 | -0.28(-0.42%) |
Oct 10, 2023 | 66.57 | 66.93 | 66.55 | 66.80 | 23,931 | +0.66(+1.00%) |
Oct 09, 2023 | 65.67 | 66.18 | 65.67 | 66.14 | 10,318 | +0.21(+0.32%) |
Oct 06, 2023 | 65.58 | 65.98 | 65.41 | 65.92 | 29,160 | +0.42(+0.63%) |
Oct 05, 2023 | 65.36 | 65.68 | 65.16 | 65.51 | 57,432 | +1.40(+2.19%) |
Oct 04, 2023 | 64.00 | 64.19 | 63.86 | 64.10 | 108,229 | -0.87(-1.34%) |
Oct 03, 2023 | 65.15 | 65.75 | 64.68 | 64.98 | 289,954 | -1.41(-2.13%) |
Oct 02, 2023 | 66.55 | 66.66 | 66.24 | 66.39 | 19,653 | -0.66(-0.99%) |
Sep 29, 2023 | 67.74 | 67.74 | 66.87 | 67.05 | 59,036 | -0.82(-1.21%) |
Sep 28, 2023 | 67.63 | 68.00 | 67.47 | 67.88 | 17,616 | -0.11(-0.16%) |
Sep 27, 2023 | 68.32 | 68.33 | 67.80 | 67.98 | 23,298 | +0.19(+0.28%) |
Sep 26, 2023 | 68.11 | 68.19 | 67.79 | 67.80 | 22,141 | -0.75(-1.09%) |
Sep 25, 2023 | 68.35 | 68.60 | 68.50 | 68.55 | 10,190 | +0.16(+0.23%) |
Sep 22, 2023 | 68.65 | 68.76 | 68.37 | 68.39 | 51,890 | +0.08(+0.12%) |
Sep 21, 2023 | 68.50 | 68.69 | 68.31 | 68.31 | 17,399 | -0.68(-0.99%) |
Sep 20, 2023 | 69.28 | 69.62 | 68.89 | 68.99 | 58,259 | -1.00(-1.42%) |
Sep 19, 2023 | 70.13 | 70.14 | 69.93 | 69.99 | 26,251 | +0.22(+0.31%) |
Sep 18, 2023 | 69.60 | 69.77 | 69.46 | 69.77 | 29,265 | +0.21(+0.30%) |
Sep 15, 2023 | 69.73 | 69.83 | 69.52 | 69.56 | 10,803 | -0.47(-0.66%) |
Sep 14, 2023 | 69.96 | 70.18 | 69.88 | 70.03 | 18,155 | +0.71(+1.03%) |
Sep 13, 2023 | 69.36 | 69.39 | 69.13 | 69.32 | 28,565 | -0.17(-0.24%) |
Sep 12, 2023 | 69.47 | 69.63 | 69.45 | 69.48 | 22,012 | -0.13(-0.18%) |
Sep 11, 2023 | 69.52 | 69.73 | 69.40 | 69.61 | 14,837 | +0.55(+0.80%) |
Sep 08, 2023 | 69.03 | 69.21 | 68.96 | 69.06 | 34,447 | -0.59(-0.85%) |
Sep 07, 2023 | 69.77 | 69.77 | 69.54 | 69.65 | 6,167 | +0.03(+0.04%) |
Sep 06, 2023 | 69.82 | 69.82 | 69.46 | 69.62 | 16,471 | -0.05(-0.07%) |
Sep 05, 2023 | 69.85 | 69.85 | 69.67 | 69.67 | 11,069 | -0.14(-0.20%) |
Sep 01, 2023 | 70.33 | 70.33 | 69.66 | 69.81 | 17,980 | +0.42(+0.61%) |
Aug 31, 2023 | 69.24 | 69.44 | 69.16 | 69.39 | 28,267 | +0.59(+0.86%) |
Aug 30, 2023 | 68.75 | 68.95 | 68.66 | 68.79 | 7,794 | -0.21(-0.30%) |
Aug 29, 2023 | 68.13 | 69.06 | 68.13 | 69.00 | 14,469 | +0.72(+1.05%) |
Aug 28, 2023 | 68.08 | 68.29 | 67.98 | 68.28 | 21,337 | +0.45(+0.67%) |
Aug 25, 2023 | 67.71 | 67.99 | 67.32 | 67.83 | 8,949 | +0.65(+0.97%) |
Aug 24, 2023 | 67.56 | 67.75 | 67.18 | 67.18 | 12,209 | -0.79(-1.16%) |
Aug 23, 2023 | 67.77 | 68.23 | 67.74 | 67.97 | 54,675 | +0.91(+1.35%) |
Aug 22, 2023 | 67.32 | 67.32 | 66.94 | 67.06 | 34,034 | +0.28(+0.41%) |
Aug 21, 2023 | 66.86 | 66.94 | 66.59 | 66.78 | 18,676 | +0.17(+0.25%) |
Aug 18, 2023 | 66.41 | 66.80 | 66.36 | 66.61 | 14,621 | -0.15(-0.22%) |
Aug 17, 2023 | 67.18 | 67.21 | 66.59 | 66.76 | 23,284 | -0.27(-0.40%) |
Aug 16, 2023 | 67.39 | 67.54 | 67.00 | 67.03 | 21,821 | -0.48(-0.71%) |
Aug 15, 2023 | 67.72 | 67.80 | 67.38 | 67.51 | 30,686 | -0.70(-1.03%) |
Aug 14, 2023 | 67.97 | 68.30 | 67.95 | 68.21 | 13,187 | -0.46(-0.66%) |
Aug 11, 2023 | 68.69 | 68.92 | 68.62 | 68.67 | 8,741 | -0.16(-0.23%) |
Aug 10, 2023 | 69.20 | 69.47 | 68.79 | 68.82 | 20,802 | +0.28(+0.40%) |
Aug 09, 2023 | 68.76 | 68.76 | 68.42 | 68.55 | 14,772 | +0.08(+0.12%) |
Aug 08, 2023 | 68.31 | 68.49 | 68.30 | 68.47 | 12,278 | -0.49(-0.72%) |
Aug 07, 2023 | 69.02 | 69.04 | 68.77 | 68.96 | 29,267 | +0.52(+0.76%) |
Aug 04, 2023 | 68.49 | 68.79 | 68.36 | 68.44 | 33,824 | +0.64(+0.95%) |
Aug 03, 2023 | 67.49 | 67.82 | 67.27 | 67.80 | 28,092 | -0.49(-0.72%) |
Aug 02, 2023 | 68.69 | 68.77 | 68.23 | 68.29 | 60,402 | -0.85(-1.23%) |
Aug 01, 2023 | 69.42 | 69.44 | 69.05 | 69.14 | 50,204 | -0.94(-1.34%) |
Jul 31, 2023 | 69.84 | 70.18 | 69.83 | 70.08 | 58,485 | -0.33(-0.46%) |
Jul 28, 2023 | 70.59 | 70.71 | 70.34 | 70.40 | 31,411 | +0.46(+0.66%) |
Jul 27, 2023 | 69.97 | 70.19 | 69.73 | 69.94 | 42,227 | +0.38(+0.55%) |
Jul 26, 2023 | 69.32 | 69.69 | 69.29 | 69.55 | 33,094 | +0.37(+0.54%) |
Jul 25, 2023 | 69.01 | 69.27 | 69.01 | 69.18 | 52,591 | +0.19(+0.27%) |
Jul 24, 2023 | 68.80 | 69.04 | 68.75 | 68.99 | 31,843 | +0.35(+0.50%) |
Jul 21, 2023 | 68.77 | 68.81 | 68.54 | 68.65 | 42,407 | -0.37(-0.53%) |
Jul 20, 2023 | 68.98 | 69.04 | 68.79 | 69.01 | 46,980 | -0.59(-0.85%) |
Jul 19, 2023 | 69.64 | 69.69 | 69.48 | 69.60 | 30,529 | +0.08(+0.11%) |
Jul 18, 2023 | 69.51 | 69.70 | 69.45 | 69.52 | 35,473 | +0.71(+1.03%) |
Jul 17, 2023 | 68.59 | 68.82 | 68.46 | 68.81 | 52,916 | +0.13(+0.19%) |
Jul 14, 2023 | 68.87 | 68.87 | 68.68 | 68.69 | 16,186 | -0.68(-0.98%) |
Jul 13, 2023 | 69.39 | 69.46 | 69.29 | 69.37 | 40,906 | +0.51(+0.75%) |
Jul 12, 2023 | 68.65 | 69.22 | 68.57 | 68.85 | 42,163 | +0.39(+0.58%) |
Jul 11, 2023 | 68.04 | 68.47 | 67.92 | 68.46 | 62,718 | +0.53(+0.78%) |
Jul 10, 2023 | 67.75 | 68.03 | 67.75 | 67.93 | 45,694 | +0.35(+0.51%) |
Jul 07, 2023 | 67.14 | 67.86 | 67.13 | 67.58 | 46,411 | +1.16(+1.75%) |
Jul 06, 2023 | 66.47 | 66.56 | 65.99 | 66.42 | 172,316 | -0.73(-1.09%) |
Jul 05, 2023 | 67.30 | 67.32 | 67.05 | 67.15 | 27,323 | -0.69(-1.02%) |
Jul 03, 2023 | 67.65 | 67.89 | 67.65 | 67.84 | 49,952 | +0.37(+0.54%) |
Jun 30, 2023 | 67.41 | 67.61 | 67.37 | 67.47 | 97,913 | +0.35(+0.52%) |
Jun 29, 2023 | 67.05 | 67.22 | 67.02 | 67.12 | 23,274 | -0.49(-0.72%) |
Jun 28, 2023 | 67.47 | 67.68 | 67.31 | 67.61 | 117,122 | +0.63(+0.94%) |
Jun 27, 2023 | 66.89 | 67.02 | 66.65 | 66.98 | 96,178 | +0.05(+0.07%) |
Jun 26, 2023 | 67.02 | 67.13 | 66.87 | 66.93 | 267,340 | -0.17(-0.25%) |
Jun 23, 2023 | 67.15 | 67.19 | 66.91 | 67.10 | 102,291 | -1.35(-1.97%) |
Jun 22, 2023 | 68.58 | 68.74 | 68.36 | 68.45 | 41,054 | -0.71(-1.03%) |
Jun 21, 2023 | 68.97 | 69.29 | 68.80 | 69.16 | 31,773 | +0.85(+1.24%) |
Jun 20, 2023 | 68.37 | 68.46 | 68.06 | 68.31 | 48,492 | -0.40(-0.59%) |
Jun 16, 2023 | 69.30 | 69.30 | 68.69 | 68.71 | 42,120 | -0.48(-0.69%) |
Jun 15, 2023 | 68.74 | 69.37 | 68.73 | 69.19 | 46,196 | -0.08(-0.11%) |
Jun 14, 2023 | 69.31 | 69.68 | 68.95 | 69.27 | 40,515 | -0.07(-0.10%) |
Jun 13, 2023 | 69.37 | 69.54 | 69.14 | 69.34 | 107,894 | +0.78(+1.14%) |
Jun 12, 2023 | 68.54 | 68.58 | 68.41 | 68.55 | 57,522 | +0.38(+0.56%) |
Jun 09, 2023 | 68.30 | 68.40 | 68.12 | 68.17 | 22,386 | +0.49(+0.72%) |
Jun 08, 2023 | 67.15 | 67.72 | 67.15 | 67.68 | 47,021 | +0.48(+0.71%) |
Jun 07, 2023 | 67.50 | 67.79 | 67.16 | 67.21 | 44,024 | -1.01(-1.48%) |
Jun 06, 2023 | 67.79 | 68.27 | 67.79 | 68.21 | 28,550 | +0.90(+1.34%) |
Jun 05, 2023 | 67.75 | 67.79 | 67.29 | 67.31 | 54,568 | -0.37(-0.55%) |
Jun 02, 2023 | 67.78 | 68.03 | 67.49 | 67.68 | 159,168 | +1.01(+1.51%) |