Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 71.17 | 71.22 | 70.41 | 70.49 | 24,383 | -1.41(-1.96%) |
May 21, 2024 | 71.91 | 71.94 | 71.53 | 71.90 | 44,368 | +0.16(+0.22%) |
May 20, 2024 | 71.77 | 72.01 | 71.61 | 71.74 | 48,077 | +0.36(+0.50%) |
May 17, 2024 | 71.24 | 71.43 | 71.18 | 71.38 | 30,278 | +0.44(+0.62%) |
May 16, 2024 | 71.50 | 71.60 | 70.94 | 70.94 | 25,465 | +0.55(+0.78%) |
May 15, 2024 | 69.88 | 70.39 | 69.88 | 70.39 | 53,672 | +0.68(+0.98%) |
May 14, 2024 | 69.55 | 69.71 | 69.39 | 69.71 | 34,422 | +1.78(+2.62%) |
May 13, 2024 | 67.89 | 68.22 | 67.74 | 67.93 | 29,881 | +0.90(+1.34%) |
May 10, 2024 | 67.12 | 67.28 | 66.92 | 67.03 | 24,548 | +0.28(+0.42%) |
May 09, 2024 | 66.15 | 67.00 | 66.13 | 66.75 | 36,140 | +0.68(+1.03%) |
May 08, 2024 | 65.87 | 66.57 | 65.83 | 66.07 | 29,856 | +1.86(+2.90%) |
May 07, 2024 | 64.17 | 64.25 | 63.91 | 64.21 | 47,935 | +0.42(+0.66%) |
May 06, 2024 | 63.92 | 64.11 | 63.57 | 63.79 | 34,398 | -0.30(-0.47%) |
May 03, 2024 | 64.50 | 64.58 | 63.87 | 64.09 | 47,305 | -1.26(-1.93%) |
May 02, 2024 | 64.52 | 65.46 | 64.20 | 65.35 | 40,688 | +1.82(+2.86%) |
May 01, 2024 | 63.64 | 63.95 | 63.13 | 63.53 | 25,418 | +0.07(+0.11%) |
Apr 30, 2024 | 63.68 | 64.08 | 63.41 | 63.46 | 86,980 | -0.30(-0.47%) |
Apr 29, 2024 | 63.35 | 63.81 | 63.30 | 63.76 | 60,023 | -0.13(-0.20%) |
Apr 26, 2024 | 63.85 | 64.11 | 63.73 | 63.89 | 63,234 | +0.23(+0.37%) |
Apr 25, 2024 | 62.77 | 63.79 | 62.65 | 63.66 | 60,979 | -0.27(-0.43%) |
Apr 24, 2024 | 63.44 | 63.93 | 63.21 | 63.93 | 66,747 | +0.62(+0.99%) |
Apr 23, 2024 | 62.55 | 63.40 | 62.40 | 63.30 | 316,949 | +1.60(+2.60%) |
Apr 22, 2024 | 61.38 | 61.96 | 61.30 | 61.70 | 45,421 | +0.52(+0.85%) |
Apr 19, 2024 | 60.98 | 61.34 | 60.78 | 61.18 | 38,964 | +0.40(+0.66%) |
Apr 18, 2024 | 60.54 | 61.11 | 60.52 | 60.78 | 57,696 | +0.76(+1.27%) |
Apr 17, 2024 | 60.03 | 60.18 | 59.61 | 60.02 | 62,510 | +0.51(+0.86%) |
Apr 16, 2024 | 59.40 | 59.75 | 59.27 | 59.51 | 82,772 | +0.07(+0.12%) |
Apr 15, 2024 | 60.51 | 60.51 | 59.30 | 59.44 | 226,831 | -1.02(-1.69%) |
Apr 12, 2024 | 61.33 | 61.76 | 60.46 | 60.46 | 41,050 | -1.95(-3.12%) |
Apr 11, 2024 | 62.17 | 62.47 | 61.74 | 62.41 | 109,423 | -0.24(-0.38%) |
Apr 10, 2024 | 62.01 | 62.76 | 61.30 | 62.65 | 307,132 | +0.88(+1.42%) |
Apr 09, 2024 | 62.18 | 62.31 | 61.65 | 61.77 | 42,773 | -0.71(-1.14%) |
Apr 08, 2024 | 62.05 | 62.52 | 61.95 | 62.48 | 55,653 | +0.73(+1.18%) |
Apr 05, 2024 | 60.95 | 61.80 | 60.95 | 61.75 | 45,775 | +0.05(+0.08%) |
Apr 04, 2024 | 62.10 | 62.62 | 61.51 | 61.70 | 53,797 | -0.70(-1.12%) |
Apr 03, 2024 | 61.78 | 62.50 | 61.76 | 62.40 | 114,206 | -0.10(-0.16%) |
Apr 02, 2024 | 62.41 | 62.50 | 61.89 | 62.50 | 59,340 | -1.58(-2.47%) |
Apr 01, 2024 | 63.07 | 64.79 | 63.07 | 64.08 | 70,632 | -0.04(-0.06%) |
Mar 28, 2024 | 64.57 | 64.63 | 64.07 | 64.12 | 161,801 | -0.15(-0.23%) |
Mar 27, 2024 | 64.14 | 64.42 | 63.70 | 64.27 | 145,193 | +0.97(+1.53%) |
Mar 26, 2024 | 64.00 | 64.01 | 63.03 | 63.30 | 300,358 | -0.40(-0.63%) |
Mar 25, 2024 | 63.97 | 64.41 | 63.60 | 63.70 | 88,775 | -0.30(-0.47%) |
Mar 22, 2024 | 63.74 | 64.36 | 63.73 | 64.00 | 60,220 | +0.76(+1.20%) |
Mar 21, 2024 | 63.66 | 63.67 | 63.05 | 63.24 | 289,750 | +0.96(+1.54%) |
Mar 20, 2024 | 61.44 | 62.45 | 61.38 | 62.28 | 46,133 | +0.24(+0.39%) |
Mar 19, 2024 | 62.28 | 62.38 | 61.94 | 62.04 | 340,721 | -0.01(-0.02%) |
Mar 18, 2024 | 62.97 | 63.07 | 62.05 | 62.05 | 395,436 | -0.50(-0.80%) |
Mar 15, 2024 | 63.11 | 63.18 | 62.42 | 62.55 | 48,527 | -0.34(-0.54%) |
Mar 14, 2024 | 63.34 | 63.44 | 62.58 | 62.89 | 52,373 | -1.00(-1.57%) |
Mar 13, 2024 | 64.18 | 64.18 | 63.57 | 63.89 | 42,176 | +0.10(+0.16%) |
Mar 12, 2024 | 63.26 | 63.90 | 63.15 | 63.79 | 61,503 | +1.44(+2.31%) |
Mar 11, 2024 | 62.43 | 62.49 | 61.94 | 62.35 | 74,383 | -0.08(-0.13%) |
Mar 08, 2024 | 63.12 | 63.27 | 62.32 | 62.43 | 33,442 | -0.26(-0.41%) |
Mar 07, 2024 | 63.29 | 63.34 | 62.64 | 62.69 | 64,054 | -0.92(-1.45%) |
Mar 06, 2024 | 63.66 | 64.06 | 63.54 | 63.61 | 56,603 | +1.64(+2.65%) |
Mar 05, 2024 | 62.15 | 62.44 | 61.84 | 61.97 | 353,400 | +0.04(+0.06%) |
Mar 04, 2024 | 61.73 | 62.02 | 61.70 | 61.93 | 69,730 | +0.23(+0.37%) |
Mar 01, 2024 | 61.33 | 61.93 | 61.27 | 61.70 | 155,161 | +0.19(+0.31%) |
Feb 29, 2024 | 59.52 | 61.70 | 58.51 | 61.51 | 420,019 | -0.15(-0.25%) |
Feb 28, 2024 | 63.30 | 64.28 | 61.65 | 61.66 | 40,701 | -2.96(-4.58%) |
Feb 27, 2024 | 64.42 | 64.86 | 64.39 | 64.62 | 46,123 | -0.24(-0.37%) |
Feb 26, 2024 | 64.75 | 65.00 | 64.66 | 64.86 | 40,282 | -0.41(-0.63%) |
Feb 23, 2024 | 65.87 | 65.87 | 65.00 | 65.27 | 48,019 | -1.08(-1.63%) |
Feb 22, 2024 | 66.31 | 66.49 | 66.15 | 66.35 | 41,398 | +0.01(+0.02%) |
Feb 21, 2024 | 66.24 | 66.53 | 66.11 | 66.34 | 44,711 | +0.06(+0.09%) |
Feb 20, 2024 | 66.13 | 66.44 | 66.05 | 66.28 | 44,072 | +0.96(+1.47%) |
Feb 16, 2024 | 65.06 | 65.36 | 64.77 | 65.32 | 84,276 | -0.94(-1.42%) |
Feb 15, 2024 | 65.74 | 66.38 | 65.69 | 66.26 | 40,957 | -0.73(-1.09%) |
Feb 14, 2024 | 66.48 | 66.99 | 66.45 | 66.99 | 46,107 | +0.64(+0.96%) |
Feb 13, 2024 | 66.78 | 67.06 | 66.16 | 66.35 | 52,566 | -1.69(-2.48%) |
Feb 12, 2024 | 68.00 | 68.42 | 68.00 | 68.04 | 23,200 | -0.46(-0.67%) |
Feb 09, 2024 | 68.73 | 68.73 | 68.15 | 68.50 | 56,456 | -0.95(-1.37%) |
Feb 08, 2024 | 69.39 | 69.45 | 69.08 | 69.45 | 25,573 | -0.21(-0.30%) |
Feb 07, 2024 | 69.30 | 69.73 | 69.18 | 69.66 | 35,202 | +0.71(+1.03%) |
Feb 06, 2024 | 68.57 | 69.16 | 68.57 | 68.95 | 30,884 | +0.20(+0.29%) |
Feb 05, 2024 | 69.16 | 69.16 | 68.38 | 68.75 | 33,043 | -0.91(-1.31%) |
Feb 02, 2024 | 70.00 | 70.00 | 69.49 | 69.66 | 117,380 | -0.46(-0.66%) |
Feb 01, 2024 | 70.53 | 70.54 | 69.73 | 70.12 | 88,318 | +0.11(+0.16%) |
Jan 31, 2024 | 71.09 | 71.17 | 69.92 | 70.01 | 429,134 | -0.87(-1.23%) |
Jan 30, 2024 | 71.27 | 71.50 | 70.67 | 70.88 | 72,992 | -0.53(-0.74%) |
Jan 29, 2024 | 70.89 | 71.41 | 70.72 | 71.41 | 32,025 | -0.46(-0.64%) |
Jan 26, 2024 | 72.11 | 72.17 | 71.79 | 71.87 | 20,304 | +0.77(+1.08%) |
Jan 25, 2024 | 70.87 | 71.26 | 70.75 | 71.11 | 17,443 | +0.67(+0.94%) |
Jan 24, 2024 | 70.94 | 70.94 | 70.38 | 70.44 | 24,098 | +0.58(+0.83%) |
Jan 23, 2024 | 69.73 | 69.86 | 69.25 | 69.86 | 40,415 | -1.54(-2.16%) |
Jan 22, 2024 | 71.30 | 71.42 | 71.05 | 71.40 | 26,199 | +0.59(+0.83%) |
Jan 19, 2024 | 69.92 | 70.81 | 69.92 | 70.81 | 29,199 | +0.98(+1.41%) |
Jan 18, 2024 | 69.42 | 69.86 | 69.42 | 69.83 | 80,944 | +1.09(+1.58%) |
Jan 17, 2024 | 68.42 | 68.74 | 68.14 | 68.74 | 28,342 | -0.55(-0.79%) |
Jan 16, 2024 | 68.91 | 69.57 | 68.91 | 69.29 | 40,464 | -1.16(-1.65%) |
Jan 12, 2024 | 70.62 | 70.92 | 70.45 | 70.45 | 22,827 | -0.04(-0.06%) |
Jan 11, 2024 | 70.09 | 70.49 | 69.75 | 70.49 | 29,329 | -0.67(-0.94%) |
Jan 10, 2024 | 69.94 | 71.16 | 69.83 | 71.16 | 24,844 | +1.90(+2.74%) |
Jan 09, 2024 | 69.75 | 69.96 | 69.26 | 69.26 | 24,742 | -0.69(-0.99%) |
Jan 08, 2024 | 69.75 | 70.07 | 69.63 | 69.95 | 23,545 | +0.30(+0.43%) |
Jan 05, 2024 | 69.19 | 69.82 | 69.19 | 69.65 | 33,356 | -0.14(-0.20%) |
Jan 04, 2024 | 69.23 | 70.12 | 69.23 | 69.79 | 60,663 | +0.21(+0.30%) |
Jan 03, 2024 | 69.36 | 70.01 | 69.28 | 69.58 | 37,501 | -0.81(-1.15%) |
Jan 02, 2024 | 70.58 | 70.86 | 70.32 | 70.39 | 32,167 | -1.69(-2.34%) |
Dec 29, 2023 | 72.22 | 72.22 | 71.72 | 72.08 | 18,870 | +0.37(+0.52%) |
Dec 28, 2023 | 72.30 | 72.30 | 71.55 | 71.71 | 36,861 | -0.59(-0.82%) |
Dec 27, 2023 | 72.02 | 72.34 | 71.94 | 72.30 | 31,556 | +0.56(+0.78%) |
Dec 26, 2023 | 71.55 | 72.17 | 71.55 | 71.74 | 30,528 | +0.18(+0.25%) |
Dec 22, 2023 | 71.79 | 71.80 | 71.35 | 71.56 | 30,490 | -0.07(-0.10%) |
Dec 21, 2023 | 71.30 | 71.65 | 70.98 | 71.63 | 25,020 | +0.97(+1.37%) |
Dec 20, 2023 | 71.51 | 71.80 | 70.65 | 70.66 | 31,722 | -1.66(-2.30%) |
Dec 19, 2023 | 71.83 | 72.32 | 71.75 | 72.32 | 31,077 | +1.02(+1.43%) |
Dec 18, 2023 | 71.72 | 71.72 | 71.07 | 71.30 | 34,164 | +0.42(+0.60%) |
Dec 15, 2023 | 70.66 | 71.25 | 70.66 | 70.88 | 29,032 | -0.58(-0.82%) |
Dec 14, 2023 | 71.59 | 71.85 | 71.22 | 71.46 | 37,744 | +0.46(+0.65%) |
Dec 13, 2023 | 70.22 | 71.09 | 69.62 | 71.00 | 30,283 | +0.11(+0.16%) |
Dec 12, 2023 | 70.78 | 70.89 | 70.56 | 70.89 | 24,975 | +0.66(+0.94%) |
Dec 11, 2023 | 70.22 | 70.38 | 70.07 | 70.23 | 33,285 | -0.42(-0.59%) |
Dec 08, 2023 | 70.39 | 70.71 | 70.25 | 70.65 | 37,534 | +1.26(+1.82%) |
Dec 07, 2023 | 69.37 | 69.69 | 69.15 | 69.39 | 36,164 | -0.05(-0.07%) |
Dec 06, 2023 | 69.86 | 70.11 | 69.44 | 69.44 | 28,627 | -0.10(-0.14%) |
Dec 05, 2023 | 69.68 | 69.97 | 69.37 | 69.54 | 32,537 | -0.33(-0.47%) |
Dec 04, 2023 | 69.74 | 69.92 | 69.32 | 69.87 | 53,594 | +0.17(+0.24%) |
Dec 01, 2023 | 68.98 | 69.81 | 68.98 | 69.70 | 34,982 | +1.31(+1.92%) |
Nov 30, 2023 | 69.24 | 69.24 | 68.29 | 68.39 | 43,493 | -1.48(-2.12%) |
Nov 29, 2023 | 70.31 | 70.31 | 69.84 | 69.87 | 27,935 | +0.49(+0.71%) |
Nov 28, 2023 | 69.78 | 69.91 | 69.38 | 69.38 | 27,740 | +0.44(+0.64%) |
Nov 27, 2023 | 69.00 | 69.23 | 68.81 | 68.94 | 53,650 | -0.06(-0.09%) |
Nov 24, 2023 | 68.82 | 69.03 | 68.70 | 69.00 | 35,731 | -0.17(-0.25%) |
Nov 22, 2023 | 69.42 | 69.42 | 68.91 | 69.17 | 22,883 | +0.29(+0.42%) |
Nov 21, 2023 | 69.56 | 69.60 | 68.76 | 68.88 | 26,911 | -0.34(-0.49%) |
Nov 20, 2023 | 68.61 | 69.22 | 68.61 | 69.22 | 51,908 | +1.03(+1.51%) |
Nov 17, 2023 | 67.88 | 68.36 | 67.78 | 68.19 | 29,039 | +1.35(+2.02%) |
Nov 16, 2023 | 66.78 | 67.12 | 66.72 | 66.84 | 35,691 | +0.14(+0.21%) |
Nov 15, 2023 | 66.95 | 67.22 | 66.70 | 66.70 | 29,774 | -0.16(-0.24%) |
Nov 14, 2023 | 66.82 | 66.93 | 66.52 | 66.86 | 37,682 | +2.08(+3.21%) |
Nov 13, 2023 | 64.14 | 64.87 | 64.14 | 64.78 | 62,119 | +0.12(+0.19%) |
Nov 10, 2023 | 63.91 | 64.82 | 63.88 | 64.66 | 31,053 | +0.87(+1.36%) |
Nov 09, 2023 | 64.73 | 65.06 | 63.79 | 63.79 | 26,763 | +0.75(+1.19%) |
Nov 08, 2023 | 62.44 | 63.61 | 62.30 | 63.04 | 42,753 | -0.44(-0.69%) |
Nov 07, 2023 | 63.56 | 64.14 | 63.31 | 63.48 | 45,020 | +2.68(+4.41%) |
Nov 06, 2023 | 61.15 | 61.19 | 60.56 | 60.80 | 62,240 | +0.37(+0.61%) |
Nov 03, 2023 | 60.04 | 60.58 | 59.82 | 60.43 | 35,937 | +1.25(+2.11%) |
Nov 02, 2023 | 59.27 | 59.45 | 58.73 | 59.18 | 47,654 | +2.11(+3.69%) |
Nov 01, 2023 | 56.72 | 57.13 | 56.48 | 57.07 | 38,153 | +0.11(+0.20%) |
Oct 31, 2023 | 57.06 | 57.25 | 56.65 | 56.96 | 161,812 | +0.54(+0.96%) |
Oct 30, 2023 | 56.49 | 56.61 | 56.15 | 56.42 | 66,441 | +0.67(+1.20%) |
Oct 27, 2023 | 55.94 | 56.19 | 55.63 | 55.75 | 47,860 | +0.18(+0.32%) |
Oct 26, 2023 | 55.97 | 56.11 | 55.37 | 55.57 | 61,628 | -1.22(-2.15%) |
Oct 25, 2023 | 57.07 | 57.35 | 56.65 | 56.79 | 57,550 | -0.88(-1.52%) |
Oct 24, 2023 | 57.74 | 57.91 | 57.41 | 57.67 | 60,322 | +0.55(+0.96%) |
Oct 23, 2023 | 56.65 | 57.27 | 56.36 | 57.12 | 60,351 | +0.15(+0.26%) |
Oct 20, 2023 | 57.45 | 57.45 | 56.97 | 56.97 | 34,270 | -0.71(-1.23%) |
Oct 19, 2023 | 57.85 | 58.21 | 57.51 | 57.68 | 50,268 | -0.31(-0.53%) |
Oct 18, 2023 | 58.61 | 58.61 | 57.99 | 57.99 | 41,269 | -1.60(-2.69%) |
Oct 17, 2023 | 58.83 | 59.70 | 58.83 | 59.59 | 80,801 | +0.11(+0.18%) |
Oct 16, 2023 | 59.33 | 59.89 | 59.09 | 59.48 | 283,561 | +1.21(+2.08%) |
Oct 13, 2023 | 58.88 | 58.88 | 57.99 | 58.27 | 54,495 | -1.39(-2.33%) |
Oct 12, 2023 | 60.05 | 60.20 | 59.66 | 59.66 | 223,965 | -1.49(-2.44%) |
Oct 11, 2023 | 61.15 | 61.31 | 60.86 | 61.15 | 40,596 | +0.32(+0.53%) |
Oct 10, 2023 | 60.91 | 61.38 | 60.80 | 60.83 | 54,949 | +1.12(+1.88%) |
Oct 09, 2023 | 59.00 | 59.79 | 58.92 | 59.70 | 32,869 | -1.20(-1.98%) |
Oct 06, 2023 | 59.95 | 61.14 | 59.59 | 60.91 | 278,777 | +0.64(+1.06%) |
Oct 05, 2023 | 60.45 | 60.45 | 60.09 | 60.27 | 76,681 | +0.20(+0.33%) |
Oct 04, 2023 | 60.15 | 60.17 | 59.48 | 60.07 | 39,578 | +0.53(+0.89%) |
Oct 03, 2023 | 59.58 | 59.79 | 59.45 | 59.54 | 56,835 | -0.08(-0.13%) |
Oct 02, 2023 | 60.30 | 60.30 | 59.50 | 59.62 | 192,859 | -0.74(-1.23%) |
Sep 29, 2023 | 61.07 | 61.26 | 60.23 | 60.36 | 391,192 | -0.17(-0.28%) |
Sep 28, 2023 | 60.33 | 60.77 | 60.29 | 60.53 | 242,558 | +0.18(+0.30%) |
Sep 27, 2023 | 61.37 | 61.37 | 60.17 | 60.35 | 47,746 | -2.55(-4.05%) |
Sep 26, 2023 | 63.27 | 63.51 | 62.82 | 62.90 | 47,493 | -0.55(-0.87%) |
Sep 25, 2023 | 63.60 | 63.56 | 63.24 | 63.45 | 60,946 | -1.73(-2.66%) |
Sep 22, 2023 | 65.05 | 65.47 | 64.98 | 65.19 | 58,035 | -0.25(-0.39%) |
Sep 21, 2023 | 66.08 | 66.08 | 65.44 | 65.44 | 323,998 | -1.61(-2.40%) |
Sep 20, 2023 | 66.84 | 67.78 | 66.84 | 67.05 | 234,901 | +1.00(+1.51%) |
Sep 19, 2023 | 66.26 | 66.66 | 65.77 | 66.05 | 820,999 | -0.05(-0.08%) |
Sep 18, 2023 | 65.94 | 66.21 | 65.75 | 66.10 | 37,626 | -0.75(-1.12%) |
Sep 15, 2023 | 66.94 | 67.08 | 66.67 | 66.85 | 40,418 | +0.15(+0.22%) |
Sep 14, 2023 | 66.20 | 66.72 | 66.17 | 66.70 | 25,736 | +0.48(+0.72%) |
Sep 13, 2023 | 66.76 | 66.78 | 66.19 | 66.22 | 34,367 | -0.03(-0.05%) |
Sep 12, 2023 | 66.67 | 66.67 | 66.17 | 66.25 | 32,843 | -1.07(-1.59%) |
Sep 11, 2023 | 67.04 | 67.47 | 66.88 | 67.32 | 31,211 | +0.61(+0.91%) |
Sep 08, 2023 | 66.46 | 66.88 | 66.43 | 66.71 | 28,854 | +0.16(+0.24%) |
Sep 07, 2023 | 66.78 | 66.78 | 66.30 | 66.55 | 52,464 | -0.48(-0.72%) |
Sep 06, 2023 | 66.93 | 67.08 | 66.48 | 67.03 | 39,964 | -0.12(-0.18%) |
Sep 05, 2023 | 67.33 | 67.90 | 67.09 | 67.15 | 59,884 | -0.91(-1.34%) |
Sep 01, 2023 | 68.47 | 68.52 | 67.99 | 68.06 | 25,930 | -0.46(-0.67%) |
Aug 31, 2023 | 68.64 | 69.03 | 68.30 | 68.52 | 36,263 | -0.37(-0.54%) |
Aug 30, 2023 | 69.25 | 69.47 | 68.73 | 68.89 | 33,084 | +0.04(+0.06%) |
Aug 29, 2023 | 68.14 | 68.89 | 67.90 | 68.85 | 72,688 | +1.26(+1.86%) |
Aug 28, 2023 | 67.35 | 67.61 | 67.20 | 67.59 | 55,590 | +1.14(+1.72%) |
Aug 25, 2023 | 65.82 | 66.45 | 65.63 | 66.45 | 36,929 | +0.54(+0.82%) |
Aug 24, 2023 | 66.63 | 66.75 | 65.91 | 65.91 | 33,475 | -1.44(-2.14%) |
Aug 23, 2023 | 66.95 | 67.42 | 66.84 | 67.35 | 31,004 | +0.83(+1.26%) |
Aug 22, 2023 | 67.04 | 67.21 | 66.38 | 66.52 | 46,114 | -0.67(-1.00%) |
Aug 21, 2023 | 67.29 | 67.29 | 66.77 | 67.19 | 175,305 | +0.09(+0.13%) |
Aug 18, 2023 | 66.50 | 67.13 | 66.48 | 67.10 | 26,200 | -0.10(-0.15%) |
Aug 17, 2023 | 68.08 | 68.08 | 67.14 | 67.20 | 29,799 | -1.65(-2.40%) |
Aug 16, 2023 | 69.66 | 69.69 | 68.85 | 68.85 | 28,510 | -0.53(-0.76%) |
Aug 15, 2023 | 69.72 | 69.86 | 69.36 | 69.38 | 31,855 | -0.47(-0.67%) |
Aug 14, 2023 | 69.49 | 70.00 | 69.46 | 69.85 | 34,692 | -0.04(-0.06%) |
Aug 11, 2023 | 70.06 | 70.06 | 69.67 | 69.89 | 19,550 | -0.43(-0.61%) |
Aug 10, 2023 | 70.63 | 70.83 | 70.01 | 70.32 | 37,402 | +0.53(+0.76%) |
Aug 09, 2023 | 69.97 | 70.06 | 69.66 | 69.79 | 29,752 | +0.10(+0.14%) |
Aug 08, 2023 | 69.44 | 69.75 | 69.22 | 69.69 | 33,584 | -0.07(-0.09%) |
Aug 07, 2023 | 69.77 | 69.82 | 69.48 | 69.76 | 24,735 | +1.17(+1.71%) |
Aug 04, 2023 | 68.70 | 69.63 | 68.59 | 68.59 | 36,599 | -0.39(-0.57%) |
Aug 03, 2023 | 69.20 | 69.28 | 68.77 | 68.98 | 141,595 | -1.06(-1.52%) |
Aug 02, 2023 | 70.37 | 70.49 | 69.90 | 70.05 | 46,795 | -1.16(-1.63%) |
Aug 01, 2023 | 71.52 | 71.53 | 70.91 | 71.21 | 91,647 | -0.44(-0.61%) |
Jul 31, 2023 | 71.66 | 72.46 | 71.61 | 71.65 | 32,358 | -0.69(-0.95%) |
Jul 28, 2023 | 72.91 | 73.19 | 72.29 | 72.34 | 28,166 | -2.54(-3.39%) |
Jul 27, 2023 | 76.06 | 76.27 | 74.86 | 74.88 | 33,809 | -0.09(-0.12%) |
Jul 26, 2023 | 73.95 | 75.15 | 73.95 | 74.97 | 22,532 | +1.03(+1.39%) |
Jul 25, 2023 | 74.02 | 74.12 | 73.75 | 73.94 | 23,834 | -0.39(-0.52%) |
Jul 24, 2023 | 74.31 | 74.63 | 74.02 | 74.33 | 32,598 | -0.77(-1.03%) |
Jul 21, 2023 | 74.67 | 75.13 | 74.48 | 75.10 | 20,342 | +1.09(+1.47%) |
Jul 20, 2023 | 74.45 | 74.56 | 73.99 | 74.01 | 19,844 | -0.89(-1.19%) |
Jul 19, 2023 | 74.77 | 75.05 | 74.70 | 74.90 | 19,671 | +0.09(+0.12%) |
Jul 18, 2023 | 74.57 | 74.81 | 74.39 | 74.81 | 22,600 | +0.21(+0.28%) |
Jul 17, 2023 | 74.50 | 74.88 | 74.50 | 74.60 | 87,873 | +0.92(+1.25%) |
Jul 14, 2023 | 73.80 | 74.30 | 73.57 | 73.68 | 118,389 | -0.82(-1.10%) |
Jul 13, 2023 | 74.59 | 75.00 | 74.43 | 74.50 | 69,428 | +0.50(+0.68%) |
Jul 12, 2023 | 73.41 | 74.11 | 73.28 | 74.00 | 22,093 | +0.89(+1.22%) |
Jul 11, 2023 | 72.55 | 73.11 | 72.30 | 73.11 | 21,549 | +0.35(+0.48%) |
Jul 10, 2023 | 72.85 | 72.94 | 72.39 | 72.76 | 22,666 | +0.99(+1.38%) |
Jul 07, 2023 | 71.78 | 72.34 | 71.77 | 71.77 | 24,013 | +0.61(+0.86%) |
Jul 06, 2023 | 71.44 | 71.44 | 70.68 | 71.16 | 28,677 | -1.77(-2.43%) |
Jul 05, 2023 | 72.83 | 73.13 | 72.76 | 72.93 | 38,368 | -1.52(-2.04%) |
Jul 03, 2023 | 74.30 | 74.47 | 74.07 | 74.45 | 30,703 | -1.71(-2.25%) |
Jun 30, 2023 | 75.89 | 76.39 | 75.89 | 76.16 | 34,854 | +0.84(+1.12%) |
Jun 29, 2023 | 75.29 | 75.47 | 75.09 | 75.32 | 21,029 | -0.06(-0.08%) |
Jun 28, 2023 | 75.78 | 76.07 | 75.38 | 75.38 | 66,237 | -0.18(-0.24%) |
Jun 27, 2023 | 75.24 | 75.81 | 75.05 | 75.56 | 40,958 | +1.19(+1.60%) |
Jun 26, 2023 | 74.78 | 74.80 | 74.20 | 74.37 | 21,655 | -0.13(-0.17%) |
Jun 23, 2023 | 74.39 | 74.78 | 74.26 | 74.50 | 30,841 | -0.78(-1.04%) |
Jun 22, 2023 | 74.95 | 75.40 | 74.95 | 75.28 | 26,855 | -0.21(-0.28%) |
Jun 21, 2023 | 75.55 | 75.71 | 75.13 | 75.49 | 32,177 | -0.11(-0.15%) |
Jun 20, 2023 | 75.63 | 75.88 | 75.41 | 75.60 | 24,292 | -0.61(-0.80%) |
Jun 16, 2023 | 76.50 | 76.69 | 76.12 | 76.21 | 26,941 | -0.19(-0.25%) |