Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 75.19 | 75.19 | 74.01 | 74.05 | 34,903 | -1.08(-1.44%) |
May 22, 2024 | 75.39 | 75.51 | 75.03 | 75.13 | 33,218 | -0.55(-0.73%) |
May 21, 2024 | 75.54 | 75.74 | 75.50 | 75.68 | 24,268 | +0.03(+0.04%) |
May 20, 2024 | 75.97 | 76.05 | 75.63 | 75.65 | 19,117 | -0.27(-0.36%) |
May 17, 2024 | 75.71 | 75.95 | 75.64 | 75.93 | 44,833 | +0.23(+0.31%) |
May 16, 2024 | 75.68 | 75.92 | 75.65 | 75.70 | 20,770 | +0.04(+0.05%) |
May 15, 2024 | 75.82 | 75.82 | 75.42 | 75.66 | 27,980 | +0.27(+0.35%) |
May 14, 2024 | 75.41 | 75.47 | 75.14 | 75.39 | 17,106 | +0.23(+0.31%) |
May 13, 2024 | 75.33 | 75.66 | 75.13 | 75.16 | 17,062 | +0.06(+0.08%) |
May 10, 2024 | 75.21 | 75.24 | 74.99 | 75.10 | 29,309 | +0.02(+0.03%) |
May 09, 2024 | 74.57 | 75.08 | 74.57 | 75.08 | 23,188 | +0.53(+0.70%) |
May 08, 2024 | 74.37 | 74.64 | 74.37 | 74.55 | 16,378 | +0.01(+0.01%) |
May 07, 2024 | 74.50 | 74.71 | 74.46 | 74.55 | 28,546 | +0.21(+0.28%) |
May 06, 2024 | 74.28 | 74.36 | 74.08 | 74.34 | 31,009 | +0.55(+0.74%) |
May 03, 2024 | 74.01 | 74.02 | 73.43 | 73.79 | 25,766 | +0.37(+0.50%) |
May 02, 2024 | 73.35 | 73.55 | 73.03 | 73.42 | 42,095 | +0.61(+0.84%) |
May 01, 2024 | 73.07 | 73.46 | 72.72 | 72.81 | 50,013 | -0.40(-0.55%) |
Apr 30, 2024 | 74.09 | 74.09 | 73.19 | 73.21 | 27,944 | -1.21(-1.63%) |
Apr 29, 2024 | 74.09 | 74.48 | 74.09 | 74.42 | 30,014 | +0.53(+0.72%) |
Apr 26, 2024 | 73.98 | 74.15 | 73.77 | 73.89 | 52,711 | -0.17(-0.24%) |
Apr 25, 2024 | 73.89 | 74.18 | 73.41 | 74.06 | 24,892 | -0.33(-0.45%) |
Apr 24, 2024 | 74.04 | 74.41 | 73.94 | 74.39 | 101,974 | +0.07(+0.10%) |
Apr 23, 2024 | 74.10 | 74.57 | 74.10 | 74.32 | 30,529 | +0.17(+0.24%) |
Apr 22, 2024 | 73.74 | 74.54 | 73.40 | 74.14 | 30,035 | +0.59(+0.80%) |
Apr 19, 2024 | 72.73 | 73.61 | 72.73 | 73.56 | 82,650 | +0.78(+1.07%) |
Apr 18, 2024 | 72.94 | 73.08 | 72.56 | 72.78 | 31,728 | +0.31(+0.43%) |
Apr 17, 2024 | 72.58 | 72.90 | 72.25 | 72.47 | 29,424 | +0.11(+0.15%) |
Apr 16, 2024 | 72.98 | 72.98 | 72.16 | 72.36 | 46,960 | -0.59(-0.81%) |
Apr 15, 2024 | 73.93 | 74.31 | 72.74 | 72.95 | 27,573 | -0.49(-0.67%) |
Apr 12, 2024 | 74.20 | 74.20 | 73.24 | 73.44 | 33,389 | -0.93(-1.25%) |
Apr 11, 2024 | 74.82 | 74.82 | 73.97 | 74.37 | 17,685 | -0.26(-0.35%) |
Apr 10, 2024 | 75.03 | 75.08 | 74.32 | 74.63 | 30,866 | -1.20(-1.58%) |
Apr 09, 2024 | 75.85 | 75.85 | 75.42 | 75.83 | 37,734 | +0.21(+0.28%) |
Apr 08, 2024 | 75.55 | 75.89 | 75.53 | 75.62 | 36,382 | +0.12(+0.16%) |
Apr 05, 2024 | 75.25 | 75.61 | 74.98 | 75.50 | 32,642 | +0.32(+0.43%) |
Apr 04, 2024 | 76.34 | 76.41 | 75.04 | 75.18 | 36,966 | -0.55(-0.73%) |
Apr 03, 2024 | 75.53 | 75.84 | 75.53 | 75.73 | 50,901 | +0.09(+0.12%) |
Apr 02, 2024 | 75.65 | 75.84 | 75.44 | 75.64 | 33,135 | -0.36(-0.47%) |
Apr 01, 2024 | 76.51 | 76.51 | 75.97 | 76.00 | 114,160 | -0.38(-0.50%) |
Mar 28, 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 37,211 | +0.44(+0.58%) |
Mar 27, 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 46,803 | +1.37(+1.83%) |
Mar 26, 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 28,627 | -0.18(-0.23%) |
Mar 25, 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 30,021 | +0.03(+0.04%) |
Mar 22, 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 23,081 | -0.41(-0.55%) |
Mar 21, 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 127,781 | +0.41(+0.55%) |
Mar 20, 2024 | 73.92 | 74.77 | 73.92 | 74.72 | 133,703 | +0.73(+0.98%) |
Mar 19, 2024 | 73.49 | 73.99 | 73.49 | 73.99 | 22,767 | +0.44(+0.60%) |
Mar 18, 2024 | 73.40 | 73.75 | 73.39 | 73.56 | 28,878 | +0.19(+0.26%) |
Mar 15, 2024 | 72.89 | 73.52 | 72.89 | 73.37 | 29,738 | +0.20(+0.27%) |
Mar 14, 2024 | 73.66 | 73.66 | 72.73 | 73.17 | 34,838 | -0.70(-0.94%) |
Mar 13, 2024 | 73.62 | 74.04 | 73.62 | 73.86 | 29,927 | +0.33(+0.45%) |
Mar 12, 2024 | 73.59 | 73.72 | 73.26 | 73.54 | 56,787 | -0.11(-0.15%) |
Mar 11, 2024 | 73.14 | 73.66 | 73.02 | 73.65 | 38,771 | +0.41(+0.56%) |
Mar 08, 2024 | 73.35 | 73.58 | 73.23 | 73.24 | 29,952 | +0.03(+0.04%) |
Mar 07, 2024 | 73.13 | 73.47 | 73.09 | 73.21 | 28,943 | +0.40(+0.55%) |
Mar 06, 2024 | 72.77 | 73.04 | 72.55 | 72.81 | 164,479 | +0.42(+0.58%) |
Mar 05, 2024 | 72.18 | 72.92 | 72.18 | 72.39 | 64,219 | +0.09(+0.12%) |
Mar 04, 2024 | 71.89 | 72.46 | 71.89 | 72.30 | 39,947 | +0.35(+0.48%) |
Mar 01, 2024 | 71.88 | 72.00 | 71.58 | 71.95 | 70,941 | +0.00(+0.00%) |
Feb 29, 2024 | 71.82 | 72.09 | 71.67 | 71.95 | 38,400 | +0.39(+0.54%) |
Feb 28, 2024 | 71.39 | 71.84 | 71.39 | 71.56 | 50,186 | -0.06(-0.08%) |
Feb 27, 2024 | 71.33 | 71.64 | 71.33 | 71.62 | 36,833 | +0.42(+0.59%) |
Feb 26, 2024 | 71.59 | 71.75 | 71.18 | 71.21 | 22,674 | -0.44(-0.61%) |
Feb 23, 2024 | 71.37 | 71.85 | 71.37 | 71.64 | 73,081 | +0.27(+0.38%) |
Feb 22, 2024 | 70.98 | 71.48 | 70.95 | 71.37 | 33,678 | +0.30(+0.42%) |
Feb 21, 2024 | 70.52 | 71.08 | 70.52 | 71.08 | 33,870 | +0.57(+0.81%) |
Feb 20, 2024 | 70.50 | 70.85 | 70.35 | 70.51 | 33,172 | -0.24(-0.34%) |
Feb 16, 2024 | 70.70 | 71.09 | 70.49 | 70.75 | 48,476 | -0.21(-0.29%) |
Feb 15, 2024 | 70.01 | 71.01 | 69.91 | 70.96 | 41,518 | +1.15(+1.64%) |
Feb 14, 2024 | 69.73 | 69.86 | 69.37 | 69.81 | 80,215 | +0.42(+0.60%) |
Feb 13, 2024 | 69.83 | 70.11 | 68.88 | 69.39 | 50,833 | -1.23(-1.75%) |
Feb 12, 2024 | 69.82 | 70.86 | 69.82 | 70.63 | 44,657 | +0.83(+1.18%) |
Feb 09, 2024 | 69.77 | 69.80 | 69.38 | 69.80 | 46,297 | +0.12(+0.17%) |
Feb 08, 2024 | 69.72 | 69.72 | 69.28 | 69.68 | 42,322 | -0.12(-0.17%) |
Feb 07, 2024 | 70.01 | 70.01 | 69.49 | 69.80 | 81,684 | +0.10(+0.14%) |
Feb 06, 2024 | 69.32 | 69.86 | 69.30 | 69.70 | 56,221 | +0.44(+0.63%) |
Feb 05, 2024 | 69.65 | 69.65 | 69.15 | 69.26 | 213,015 | -0.84(-1.19%) |
Feb 02, 2024 | 69.95 | 70.43 | 69.68 | 70.10 | 52,748 | -0.25(-0.35%) |
Feb 01, 2024 | 70.10 | 70.37 | 69.44 | 70.35 | 75,287 | +0.41(+0.58%) |
Jan 31, 2024 | 70.66 | 70.90 | 69.94 | 69.94 | 39,917 | -0.85(-1.20%) |
Jan 30, 2024 | 70.33 | 70.92 | 70.29 | 70.79 | 74,841 | +0.41(+0.59%) |
Jan 29, 2024 | 70.02 | 70.41 | 69.86 | 70.37 | 158,489 | +0.24(+0.34%) |
Jan 26, 2024 | 70.01 | 70.27 | 69.95 | 70.13 | 67,208 | +0.17(+0.25%) |
Jan 25, 2024 | 69.70 | 69.96 | 69.31 | 69.96 | 34,146 | +0.73(+1.05%) |
Jan 24, 2024 | 69.83 | 69.95 | 69.20 | 69.23 | 29,595 | -0.35(-0.50%) |
Jan 23, 2024 | 69.55 | 69.78 | 69.33 | 69.58 | 41,835 | +0.12(+0.17%) |
Jan 22, 2024 | 69.28 | 69.70 | 69.28 | 69.46 | 55,322 | +0.19(+0.27%) |
Jan 19, 2024 | 68.85 | 69.39 | 68.51 | 69.27 | 41,795 | +0.55(+0.80%) |
Jan 18, 2024 | 68.79 | 68.79 | 68.20 | 68.73 | 56,714 | -0.10(-0.14%) |
Jan 17, 2024 | 68.86 | 69.40 | 68.61 | 68.83 | 120,942 | -0.59(-0.85%) |
Jan 16, 2024 | 69.75 | 69.62 | 69.24 | 69.41 | 79,279 | -0.58(-0.83%) |
Jan 12, 2024 | 70.53 | 70.54 | 69.84 | 69.99 | 33,087 | -0.14(-0.20%) |
Jan 11, 2024 | 70.39 | 70.39 | 69.71 | 70.13 | 40,323 | -0.33(-0.47%) |
Jan 10, 2024 | 70.63 | 70.63 | 70.28 | 70.46 | 79,881 | -0.17(-0.24%) |
Jan 09, 2024 | 71.00 | 71.00 | 70.49 | 70.63 | 127,073 | -0.58(-0.81%) |
Jan 08, 2024 | 70.66 | 71.21 | 70.38 | 71.21 | 85,239 | +0.43(+0.60%) |
Jan 05, 2024 | 70.20 | 71.11 | 70.20 | 70.78 | 59,063 | +0.40(+0.57%) |
Jan 04, 2024 | 70.70 | 70.92 | 70.33 | 70.38 | 27,272 | -0.20(-0.28%) |
Jan 03, 2024 | 71.04 | 71.04 | 70.38 | 70.58 | 248,632 | -0.62(-0.87%) |
Jan 02, 2024 | 70.27 | 71.42 | 70.27 | 71.20 | 69,661 | +0.65(+0.92%) |
Dec 29, 2023 | 70.73 | 70.82 | 70.34 | 70.55 | 40,163 | -0.30(-0.42%) |
Dec 28, 2023 | 70.62 | 70.91 | 70.62 | 70.85 | 49,284 | +0.10(+0.14%) |
Dec 27, 2023 | 70.70 | 70.82 | 70.52 | 70.75 | 34,512 | +0.04(+0.06%) |
Dec 26, 2023 | 70.27 | 70.83 | 70.27 | 70.71 | 25,759 | +0.50(+0.72%) |
Dec 22, 2023 | 70.21 | 70.58 | 70.01 | 70.20 | 41,249 | +0.25(+0.36%) |
Dec 21, 2023 | 69.89 | 69.98 | 69.47 | 69.95 | 38,489 | +0.56(+0.81%) |
Dec 20, 2023 | 70.38 | 70.54 | 69.33 | 69.39 | 30,519 | -1.18(-1.67%) |
Dec 19, 2023 | 70.02 | 70.56 | 70.02 | 70.56 | 66,090 | +0.67(+0.96%) |
Dec 18, 2023 | 70.24 | 70.24 | 69.89 | 69.89 | 45,719 | -0.02(-0.03%) |
Dec 15, 2023 | 70.33 | 70.33 | 69.69 | 69.91 | 70,091 | -0.74(-1.05%) |
Dec 14, 2023 | 69.98 | 70.97 | 69.96 | 70.65 | 47,405 | +1.20(+1.73%) |
Dec 13, 2023 | 67.87 | 69.47 | 67.67 | 69.45 | 80,251 | +1.60(+2.35%) |
Dec 12, 2023 | 67.97 | 67.97 | 67.66 | 67.85 | 40,572 | -0.15(-0.22%) |
Dec 11, 2023 | 67.55 | 68.05 | 67.55 | 68.00 | 33,969 | +0.47(+0.70%) |
Dec 08, 2023 | 67.44 | 67.75 | 67.30 | 67.53 | 36,674 | +0.13(+0.19%) |
Dec 07, 2023 | 67.11 | 67.53 | 67.11 | 67.40 | 29,158 | +0.27(+0.40%) |
Dec 06, 2023 | 67.30 | 67.76 | 67.02 | 67.13 | 92,665 | +0.03(+0.04%) |
Dec 05, 2023 | 67.41 | 67.48 | 67.01 | 67.10 | 117,623 | -0.60(-0.89%) |
Dec 04, 2023 | 67.24 | 67.81 | 67.24 | 67.70 | 49,448 | -0.00(-0.00%) |
Dec 01, 2023 | 66.64 | 67.72 | 66.64 | 67.71 | 63,525 | +1.03(+1.54%) |
Nov 30, 2023 | 66.14 | 66.68 | 66.02 | 66.68 | 35,422 | +0.65(+0.99%) |
Nov 29, 2023 | 66.11 | 66.48 | 65.90 | 66.02 | 59,955 | +0.25(+0.38%) |
Nov 28, 2023 | 65.70 | 66.07 | 65.52 | 65.78 | 47,518 | +0.11(+0.17%) |
Nov 27, 2023 | 65.70 | 65.76 | 65.47 | 65.67 | 36,923 | -0.23(-0.35%) |
Nov 24, 2023 | 65.66 | 66.02 | 65.66 | 65.90 | 13,279 | +0.22(+0.34%) |
Nov 22, 2023 | 65.45 | 65.69 | 65.43 | 65.67 | 49,264 | +0.31(+0.47%) |
Nov 21, 2023 | 65.40 | 65.48 | 65.16 | 65.36 | 128,823 | -0.17(-0.26%) |
Nov 20, 2023 | 65.38 | 65.69 | 65.14 | 65.53 | 49,718 | +0.08(+0.12%) |
Nov 17, 2023 | 65.31 | 65.48 | 65.16 | 65.45 | 54,531 | +0.40(+0.61%) |
Nov 16, 2023 | 65.30 | 65.44 | 64.79 | 65.05 | 72,471 | -0.30(-0.45%) |
Nov 15, 2023 | 64.94 | 65.66 | 64.94 | 65.35 | 61,737 | +0.49(+0.75%) |
Nov 14, 2023 | 63.98 | 65.12 | 63.98 | 64.86 | 73,116 | +1.81(+2.86%) |
Nov 13, 2023 | 62.89 | 63.26 | 62.88 | 63.06 | 45,461 | -0.16(-0.25%) |
Nov 10, 2023 | 62.99 | 63.25 | 62.57 | 63.22 | 37,500 | +0.57(+0.90%) |
Nov 09, 2023 | 63.47 | 63.47 | 62.63 | 62.65 | 31,023 | -0.59(-0.94%) |
Nov 08, 2023 | 63.62 | 63.62 | 63.03 | 63.24 | 73,600 | -0.33(-0.51%) |
Nov 07, 2023 | 63.76 | 63.86 | 63.51 | 63.57 | 48,697 | -0.38(-0.59%) |
Nov 06, 2023 | 64.50 | 64.54 | 63.83 | 63.95 | 141,430 | -0.53(-0.83%) |
Nov 03, 2023 | 64.16 | 64.77 | 64.16 | 64.48 | 42,949 | +0.87(+1.37%) |
Nov 02, 2023 | 62.54 | 63.64 | 62.54 | 63.61 | 59,950 | +1.33(+2.13%) |
Nov 01, 2023 | 62.12 | 62.41 | 61.83 | 62.29 | 50,581 | +0.32(+0.51%) |
Oct 31, 2023 | 61.52 | 62.02 | 61.42 | 61.97 | 38,147 | +0.51(+0.84%) |
Oct 30, 2023 | 61.18 | 61.54 | 60.87 | 61.45 | 48,760 | +0.53(+0.88%) |
Oct 27, 2023 | 61.78 | 61.78 | 60.79 | 60.92 | 70,910 | -0.91(-1.47%) |
Oct 26, 2023 | 61.57 | 62.23 | 61.57 | 61.83 | 46,493 | +0.22(+0.36%) |
Oct 25, 2023 | 61.71 | 61.84 | 61.35 | 61.61 | 83,575 | -0.26(-0.42%) |
Oct 24, 2023 | 61.88 | 62.16 | 61.75 | 61.87 | 153,451 | +0.42(+0.68%) |
Oct 23, 2023 | 61.71 | 62.11 | 61.45 | 61.45 | 107,931 | -0.52(-0.85%) |
Oct 20, 2023 | 62.75 | 62.91 | 61.98 | 61.98 | 44,345 | -0.94(-1.49%) |
Oct 19, 2023 | 63.62 | 63.90 | 62.83 | 62.92 | 61,107 | -0.73(-1.15%) |
Oct 18, 2023 | 64.35 | 64.35 | 63.57 | 63.65 | 51,250 | -0.92(-1.42%) |
Oct 17, 2023 | 63.86 | 64.88 | 63.86 | 64.57 | 36,372 | +0.45(+0.71%) |
Oct 16, 2023 | 63.72 | 64.24 | 63.60 | 64.12 | 47,495 | +0.77(+1.22%) |
Oct 13, 2023 | 63.66 | 63.77 | 63.07 | 63.34 | 88,945 | +0.04(+0.07%) |
Oct 12, 2023 | 64.27 | 64.27 | 63.00 | 63.30 | 41,711 | -0.86(-1.33%) |
Oct 11, 2023 | 64.18 | 64.35 | 63.77 | 64.15 | 63,089 | +0.06(+0.09%) |
Oct 10, 2023 | 63.93 | 64.41 | 63.85 | 64.10 | 73,730 | +0.51(+0.81%) |
Oct 09, 2023 | 62.75 | 63.64 | 62.75 | 63.58 | 55,327 | +0.75(+1.20%) |
Oct 06, 2023 | 62.13 | 63.17 | 61.75 | 62.83 | 71,426 | +0.45(+0.71%) |
Oct 05, 2023 | 62.34 | 62.55 | 62.02 | 62.38 | 95,081 | -0.08(-0.13%) |
Oct 04, 2023 | 62.40 | 62.55 | 61.72 | 62.46 | 84,786 | +0.07(+0.11%) |
Oct 03, 2023 | 62.63 | 62.82 | 62.09 | 62.39 | 156,335 | -0.70(-1.11%) |
Oct 02, 2023 | 63.91 | 63.93 | 62.77 | 63.10 | 136,521 | -0.97(-1.51%) |
Sep 29, 2023 | 64.68 | 64.73 | 63.88 | 64.07 | 72,759 | -0.26(-0.40%) |
Sep 28, 2023 | 63.89 | 64.47 | 63.89 | 64.32 | 275,063 | +0.38(+0.59%) |
Sep 27, 2023 | 64.15 | 64.18 | 63.53 | 63.95 | 88,433 | +0.05(+0.07%) |
Sep 26, 2023 | 64.55 | 64.71 | 63.83 | 63.90 | 52,730 | -1.01(-1.55%) |
Sep 25, 2023 | 64.41 | 64.92 | 64.70 | 64.91 | 27,190 | +0.26(+0.40%) |
Sep 22, 2023 | 65.01 | 65.14 | 64.63 | 64.65 | 103,196 | -0.40(-0.62%) |
Sep 21, 2023 | 65.57 | 65.65 | 64.99 | 65.05 | 35,508 | -0.74(-1.12%) |
Sep 20, 2023 | 66.25 | 66.65 | 65.79 | 65.79 | 38,198 | -0.23(-0.36%) |
Sep 19, 2023 | 66.13 | 66.34 | 65.73 | 66.03 | 33,406 | -0.21(-0.31%) |
Sep 18, 2023 | 66.25 | 66.31 | 65.96 | 66.23 | 25,815 | -0.02(-0.04%) |
Sep 15, 2023 | 66.39 | 66.62 | 66.17 | 66.26 | 51,895 | -0.35(-0.53%) |
Sep 14, 2023 | 66.12 | 66.65 | 66.12 | 66.61 | 43,166 | +0.87(+1.32%) |
Sep 13, 2023 | 66.08 | 66.29 | 65.51 | 65.74 | 40,506 | -0.27(-0.41%) |
Sep 12, 2023 | 65.67 | 66.31 | 65.67 | 66.02 | 26,760 | +0.28(+0.42%) |
Sep 11, 2023 | 65.82 | 66.16 | 65.68 | 65.74 | 26,046 | +0.14(+0.21%) |
Sep 08, 2023 | 65.33 | 65.70 | 65.28 | 65.60 | 23,792 | +0.31(+0.48%) |
Sep 07, 2023 | 65.32 | 65.50 | 65.10 | 65.29 | 83,084 | -0.20(-0.30%) |
Sep 06, 2023 | 65.57 | 65.70 | 65.12 | 65.49 | 25,556 | -0.23(-0.35%) |
Sep 05, 2023 | 66.57 | 66.64 | 65.70 | 65.71 | 56,821 | -0.89(-1.34%) |
Sep 01, 2023 | 66.64 | 66.94 | 66.44 | 66.61 | 36,634 | +0.33(+0.50%) |
Aug 31, 2023 | 66.76 | 66.76 | 66.27 | 66.27 | 36,019 | -0.32(-0.49%) |
Aug 30, 2023 | 66.62 | 66.76 | 66.48 | 66.60 | 35,547 | +0.04(+0.06%) |
Aug 29, 2023 | 65.86 | 66.60 | 65.86 | 66.56 | 55,997 | +0.64(+0.96%) |
Aug 28, 2023 | 65.73 | 66.18 | 65.70 | 65.92 | 47,692 | +0.48(+0.73%) |
Aug 25, 2023 | 65.60 | 65.71 | 65.01 | 65.45 | 60,433 | +0.10(+0.15%) |
Aug 24, 2023 | 65.52 | 65.99 | 65.35 | 65.35 | 23,640 | -0.31(-0.48%) |
Aug 23, 2023 | 65.32 | 65.69 | 65.29 | 65.66 | 36,171 | +0.39(+0.60%) |
Aug 22, 2023 | 65.86 | 65.86 | 65.26 | 65.27 | 55,296 | -0.52(-0.79%) |
Aug 21, 2023 | 65.98 | 66.12 | 65.36 | 65.79 | 32,882 | -0.16(-0.24%) |
Aug 18, 2023 | 65.40 | 66.05 | 65.40 | 65.95 | 51,053 | +0.15(+0.23%) |
Aug 17, 2023 | 66.33 | 66.41 | 65.71 | 65.79 | 34,268 | -0.31(-0.47%) |
Aug 16, 2023 | 66.43 | 66.67 | 66.07 | 66.10 | 57,618 | -0.42(-0.64%) |
Aug 15, 2023 | 67.13 | 67.13 | 66.44 | 66.53 | 51,170 | -1.10(-1.62%) |
Aug 14, 2023 | 67.84 | 67.84 | 67.49 | 67.63 | 22,631 | -0.39(-0.58%) |
Aug 11, 2023 | 67.66 | 68.19 | 67.66 | 68.02 | 70,668 | +0.12(+0.17%) |
Aug 10, 2023 | 68.35 | 68.66 | 67.76 | 67.90 | 33,376 | -0.11(-0.16%) |
Aug 09, 2023 | 68.32 | 68.63 | 68.00 | 68.01 | 56,029 | -0.29(-0.43%) |
Aug 08, 2023 | 67.82 | 68.36 | 67.37 | 68.30 | 45,219 | -0.28(-0.40%) |
Aug 07, 2023 | 68.15 | 68.62 | 68.15 | 68.58 | 44,069 | +0.55(+0.81%) |
Aug 04, 2023 | 68.36 | 68.80 | 67.96 | 68.03 | 45,985 | -0.28(-0.41%) |
Aug 03, 2023 | 68.27 | 68.51 | 67.88 | 68.31 | 67,529 | -0.28(-0.40%) |
Aug 02, 2023 | 68.42 | 68.75 | 68.23 | 68.59 | 62,402 | -0.28(-0.41%) |
Aug 01, 2023 | 68.90 | 69.10 | 68.60 | 68.87 | 53,936 | -0.23(-0.34%) |
Jul 31, 2023 | 69.08 | 69.34 | 68.91 | 69.10 | 38,681 | +0.13(+0.18%) |
Jul 28, 2023 | 69.18 | 69.18 | 68.71 | 68.98 | 44,313 | +0.27(+0.39%) |
Jul 27, 2023 | 69.40 | 69.64 | 68.57 | 68.71 | 55,275 | -0.44(-0.64%) |
Jul 26, 2023 | 68.88 | 69.30 | 68.88 | 69.15 | 55,590 | +0.34(+0.50%) |
Jul 25, 2023 | 68.67 | 69.08 | 68.67 | 68.81 | 55,368 | +0.04(+0.05%) |
Jul 24, 2023 | 68.45 | 68.97 | 68.45 | 68.77 | 42,238 | +0.36(+0.53%) |
Jul 21, 2023 | 68.32 | 68.56 | 68.20 | 68.41 | 82,677 | +0.10(+0.14%) |
Jul 20, 2023 | 68.06 | 68.36 | 67.89 | 68.32 | 44,751 | +0.18(+0.26%) |
Jul 19, 2023 | 67.69 | 68.21 | 67.69 | 68.14 | 54,866 | +0.70(+1.03%) |
Jul 18, 2023 | 66.78 | 67.68 | 66.78 | 67.44 | 63,457 | +0.70(+1.05%) |
Jul 17, 2023 | 66.58 | 66.94 | 66.53 | 66.74 | 74,245 | -0.08(-0.12%) |
Jul 14, 2023 | 67.54 | 67.54 | 66.64 | 66.82 | 30,757 | -0.61(-0.90%) |
Jul 13, 2023 | 67.11 | 67.48 | 67.11 | 67.43 | 65,685 | +0.42(+0.63%) |
Jul 12, 2023 | 67.30 | 67.47 | 66.93 | 67.01 | 95,037 | +0.32(+0.49%) |
Jul 11, 2023 | 65.92 | 66.74 | 65.92 | 66.68 | 55,543 | +0.89(+1.36%) |
Jul 10, 2023 | 65.33 | 65.93 | 65.33 | 65.79 | 99,814 | +0.41(+0.63%) |
Jul 07, 2023 | 64.95 | 65.97 | 64.95 | 65.38 | 58,843 | +0.33(+0.51%) |
Jul 06, 2023 | 65.03 | 65.06 | 64.45 | 65.04 | 70,198 | -0.58(-0.88%) |
Jul 05, 2023 | 65.72 | 65.97 | 65.37 | 65.62 | 202,289 | -0.40(-0.61%) |
Jul 03, 2023 | 65.49 | 66.08 | 65.49 | 66.03 | 45,917 | +0.49(+0.75%) |
Jun 30, 2023 | 65.54 | 65.71 | 65.25 | 65.53 | 56,372 | +0.41(+0.63%) |
Jun 29, 2023 | 64.67 | 65.12 | 64.64 | 65.12 | 72,213 | +0.51(+0.79%) |
Jun 28, 2023 | 64.64 | 64.64 | 64.23 | 64.61 | 74,891 | -0.17(-0.26%) |
Jun 27, 2023 | 63.98 | 64.90 | 63.86 | 64.78 | 49,571 | +0.77(+1.20%) |
Jun 26, 2023 | 63.58 | 64.16 | 63.54 | 64.01 | 68,292 | +0.53(+0.83%) |
Jun 23, 2023 | 63.54 | 63.76 | 63.32 | 63.48 | 93,623 | -0.44(-0.69%) |
Jun 22, 2023 | 64.25 | 64.25 | 63.68 | 63.92 | 82,810 | -0.47(-0.72%) |
Jun 21, 2023 | 64.28 | 64.65 | 64.05 | 64.39 | 229,438 | -0.12(-0.18%) |
Jun 20, 2023 | 64.94 | 64.94 | 64.27 | 64.51 | 48,503 | -0.72(-1.10%) |
Jun 16, 2023 | 65.40 | 65.57 | 65.15 | 65.22 | 39,276 | -0.10(-0.15%) |
Jun 15, 2023 | 64.38 | 65.40 | 64.38 | 65.32 | 139,639 | +0.88(+1.36%) |
Jun 14, 2023 | 64.96 | 65.19 | 64.17 | 64.45 | 179,996 | -0.41(-0.63%) |
Jun 13, 2023 | 64.40 | 65.02 | 64.40 | 64.86 | 128,103 | +0.64(+1.00%) |
Jun 12, 2023 | 64.01 | 64.38 | 63.95 | 64.22 | 43,981 | +0.16(+0.24%) |
Jun 09, 2023 | 64.11 | 64.33 | 63.90 | 64.06 | 53,196 | -0.13(-0.21%) |
Jun 08, 2023 | 64.33 | 64.37 | 63.80 | 64.19 | 77,298 | -0.22(-0.34%) |
Jun 07, 2023 | 63.61 | 64.44 | 63.41 | 64.41 | 43,412 | +0.95(+1.50%) |
Jun 06, 2023 | 62.62 | 63.56 | 62.59 | 63.46 | 138,778 | +0.76(+1.21%) |
Jun 05, 2023 | 63.10 | 63.11 | 62.62 | 62.70 | 82,814 | -0.34(-0.55%) |
Jun 02, 2023 | 61.94 | 63.14 | 61.91 | 63.04 | 52,981 | +1.59(+2.60%) |