Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.50 | 56.50 | 55.94 | 56.38 | 60,826 | -0.30(-0.54%) |
May 30, 2024 | 56.61 | 56.78 | 56.50 | 56.69 | 30,488 | +0.18(+0.31%) |
May 29, 2024 | 56.62 | 56.62 | 56.34 | 56.51 | 14,149 | -0.86(-1.50%) |
May 28, 2024 | 57.53 | 57.53 | 57.32 | 57.37 | 15,532 | -0.09(-0.15%) |
May 24, 2024 | 57.49 | 57.49 | 57.23 | 57.46 | 58,736 | +0.40(+0.70%) |
May 23, 2024 | 57.77 | 57.77 | 56.96 | 57.06 | 14,824 | -0.83(-1.44%) |
May 22, 2024 | 58.12 | 58.12 | 57.81 | 57.89 | 18,380 | -0.19(-0.32%) |
May 21, 2024 | 58.31 | 58.31 | 57.94 | 58.08 | 39,215 | -0.95(-1.61%) |
May 20, 2024 | 58.92 | 59.07 | 58.84 | 59.03 | 23,316 | -0.27(-0.46%) |
May 17, 2024 | 58.97 | 59.35 | 58.97 | 59.30 | 24,422 | +0.65(+1.10%) |
May 16, 2024 | 58.83 | 58.88 | 58.54 | 58.66 | 31,345 | -0.03(-0.05%) |
May 15, 2024 | 58.27 | 58.74 | 58.06 | 58.69 | 67,191 | +0.27(+0.47%) |
May 14, 2024 | 58.05 | 58.42 | 58.05 | 58.41 | 46,447 | +0.71(+1.22%) |
May 13, 2024 | 57.77 | 57.78 | 57.57 | 57.71 | 5,172 | +0.22(+0.38%) |
May 10, 2024 | 57.61 | 57.77 | 57.47 | 57.49 | 20,939 | -0.26(-0.46%) |
May 09, 2024 | 57.44 | 57.78 | 57.44 | 57.76 | 30,776 | +0.45(+0.79%) |
May 08, 2024 | 57.22 | 57.39 | 57.16 | 57.31 | 142,859 | -0.61(-1.05%) |
May 07, 2024 | 57.84 | 58.05 | 57.73 | 57.91 | 16,535 | -0.07(-0.12%) |
May 06, 2024 | 58.08 | 58.22 | 57.92 | 57.98 | 16,740 | +0.00(+0.00%) |
May 03, 2024 | 57.93 | 58.31 | 57.50 | 57.98 | 161,669 | +0.75(+1.32%) |
May 02, 2024 | 56.74 | 57.36 | 56.71 | 57.23 | 24,345 | +0.77(+1.37%) |
May 01, 2024 | 56.36 | 57.09 | 56.32 | 56.45 | 13,755 | +0.14(+0.24%) |
Apr 30, 2024 | 56.62 | 56.70 | 56.28 | 56.32 | 23,398 | -0.37(-0.66%) |
Apr 29, 2024 | 56.66 | 56.86 | 56.54 | 56.69 | 47,050 | +0.12(+0.21%) |
Apr 26, 2024 | 56.73 | 56.73 | 56.41 | 56.57 | 26,867 | +0.15(+0.26%) |
Apr 25, 2024 | 56.35 | 56.70 | 56.26 | 56.42 | 42,198 | -0.11(-0.19%) |
Apr 24, 2024 | 56.55 | 56.55 | 56.35 | 56.53 | 8,713 | -0.33(-0.59%) |
Apr 23, 2024 | 56.40 | 56.86 | 56.38 | 56.86 | 18,917 | +1.00(+1.79%) |
Apr 22, 2024 | 55.72 | 56.03 | 55.63 | 55.87 | 79,757 | +0.41(+0.74%) |
Apr 19, 2024 | 55.43 | 55.62 | 55.21 | 55.45 | 66,697 | -0.92(-1.63%) |
Apr 18, 2024 | 56.54 | 56.74 | 56.35 | 56.38 | 119,805 | -0.23(-0.40%) |
Apr 17, 2024 | 57.06 | 57.06 | 56.47 | 56.60 | 59,622 | -0.81(-1.42%) |
Apr 16, 2024 | 57.69 | 57.86 | 57.21 | 57.41 | 536,392 | -0.32(-0.56%) |
Apr 15, 2024 | 57.84 | 57.94 | 57.44 | 57.74 | 43,625 | -0.04(-0.07%) |
Apr 12, 2024 | 58.32 | 58.32 | 57.57 | 57.78 | 34,121 | -0.87(-1.49%) |
Apr 11, 2024 | 58.62 | 58.71 | 58.15 | 58.65 | 18,217 | +0.53(+0.91%) |
Apr 10, 2024 | 58.35 | 58.35 | 57.88 | 58.12 | 54,451 | -0.82(-1.40%) |
Apr 09, 2024 | 59.28 | 59.71 | 58.78 | 58.94 | 100,005 | +1.43(+2.49%) |
Apr 08, 2024 | 57.50 | 57.74 | 57.33 | 57.51 | 49,535 | -0.28(-0.49%) |
Apr 05, 2024 | 57.22 | 57.86 | 57.22 | 57.80 | 36,265 | +0.91(+1.60%) |
Apr 04, 2024 | 57.46 | 57.59 | 56.84 | 56.89 | 21,352 | -0.59(-1.03%) |
Apr 03, 2024 | 57.15 | 57.66 | 57.15 | 57.48 | 20,444 | +0.20(+0.34%) |
Apr 02, 2024 | 57.21 | 57.44 | 57.00 | 57.29 | 46,513 | +0.19(+0.33%) |
Apr 01, 2024 | 57.50 | 57.77 | 57.06 | 57.10 | 18,900 | -0.13(-0.22%) |
Mar 28, 2024 | 57.44 | 57.62 | 57.23 | 57.23 | 62,592 | -0.74(-1.28%) |
Mar 27, 2024 | 57.94 | 58.10 | 57.76 | 57.97 | 71,956 | +0.36(+0.63%) |
Mar 26, 2024 | 57.87 | 57.97 | 57.59 | 57.61 | 13,173 | -0.03(-0.05%) |
Mar 25, 2024 | 57.64 | 57.79 | 57.57 | 57.64 | 34,603 | -0.15(-0.25%) |
Mar 22, 2024 | 58.10 | 58.13 | 57.73 | 57.79 | 19,596 | -0.52(-0.89%) |
Mar 21, 2024 | 58.71 | 58.78 | 58.30 | 58.31 | 15,482 | -0.16(-0.27%) |
Mar 20, 2024 | 58.06 | 58.52 | 57.92 | 58.46 | 27,875 | -0.14(-0.23%) |
Mar 19, 2024 | 58.62 | 58.71 | 58.39 | 58.60 | 10,963 | -0.17(-0.28%) |
Mar 18, 2024 | 59.04 | 59.05 | 58.76 | 58.77 | 63,107 | -0.10(-0.17%) |
Mar 15, 2024 | 59.00 | 59.00 | 58.67 | 58.86 | 21,360 | -0.49(-0.83%) |
Mar 14, 2024 | 59.63 | 59.63 | 59.20 | 59.35 | 44,383 | +0.10(+0.17%) |
Mar 13, 2024 | 59.26 | 59.53 | 59.17 | 59.26 | 34,451 | +0.28(+0.48%) |
Mar 12, 2024 | 59.13 | 59.13 | 58.75 | 58.97 | 26,995 | -0.26(-0.45%) |
Mar 11, 2024 | 59.48 | 59.52 | 59.24 | 59.24 | 16,654 | -0.24(-0.40%) |
Mar 08, 2024 | 59.62 | 59.84 | 59.47 | 59.47 | 66,716 | +0.34(+0.58%) |
Mar 07, 2024 | 59.12 | 59.17 | 58.93 | 59.13 | 23,567 | +0.19(+0.32%) |
Mar 06, 2024 | 58.53 | 58.96 | 58.53 | 58.94 | 43,311 | +1.24(+2.16%) |
Mar 05, 2024 | 57.66 | 57.91 | 57.58 | 57.70 | 22,525 | -0.25(-0.44%) |
Mar 04, 2024 | 58.05 | 58.14 | 57.87 | 57.95 | 52,500 | -0.27(-0.47%) |
Mar 01, 2024 | 57.66 | 58.23 | 57.53 | 58.23 | 142,128 | +0.38(+0.66%) |
Feb 29, 2024 | 58.09 | 58.09 | 57.72 | 57.84 | 62,575 | -0.48(-0.82%) |
Feb 28, 2024 | 58.36 | 58.41 | 58.13 | 58.32 | 96,847 | -0.66(-1.11%) |
Feb 27, 2024 | 59.07 | 59.07 | 58.86 | 58.98 | 32,294 | -0.44(-0.74%) |
Feb 26, 2024 | 59.45 | 59.51 | 59.27 | 59.42 | 30,130 | +0.13(+0.21%) |
Feb 23, 2024 | 59.20 | 59.40 | 58.96 | 59.29 | 55,543 | -0.28(-0.48%) |
Feb 22, 2024 | 59.42 | 59.58 | 59.28 | 59.58 | 47,463 | +0.49(+0.83%) |
Feb 21, 2024 | 59.15 | 59.22 | 58.83 | 59.09 | 123,443 | +0.88(+1.51%) |
Feb 20, 2024 | 58.31 | 58.35 | 58.02 | 58.21 | 73,834 | -0.05(-0.08%) |
Feb 16, 2024 | 58.18 | 58.55 | 58.03 | 58.26 | 27,732 | -0.11(-0.18%) |
Feb 15, 2024 | 58.09 | 58.43 | 58.09 | 58.36 | 39,154 | +0.29(+0.51%) |
Feb 14, 2024 | 57.84 | 58.08 | 57.78 | 58.07 | 34,152 | +0.20(+0.34%) |
Feb 13, 2024 | 58.24 | 58.24 | 57.72 | 57.87 | 49,118 | -0.93(-1.58%) |
Feb 12, 2024 | 58.45 | 58.97 | 58.45 | 58.80 | 27,878 | +0.24(+0.40%) |
Feb 09, 2024 | 58.57 | 58.63 | 58.27 | 58.57 | 15,052 | +0.12(+0.20%) |
Feb 08, 2024 | 58.57 | 58.59 | 58.34 | 58.45 | 24,421 | -1.24(-2.08%) |
Feb 07, 2024 | 59.64 | 59.83 | 59.55 | 59.70 | 17,164 | -0.08(-0.13%) |
Feb 06, 2024 | 59.47 | 59.89 | 59.34 | 59.77 | 44,499 | +1.16(+1.97%) |
Feb 05, 2024 | 58.50 | 58.76 | 58.27 | 58.62 | 22,777 | -0.48(-0.81%) |
Feb 02, 2024 | 58.97 | 59.19 | 58.47 | 59.10 | 70,436 | +0.32(+0.55%) |
Feb 01, 2024 | 58.50 | 58.82 | 58.50 | 58.78 | 26,373 | +0.53(+0.91%) |
Jan 31, 2024 | 58.49 | 58.86 | 58.13 | 58.25 | 36,080 | -0.71(-1.20%) |
Jan 30, 2024 | 58.82 | 59.03 | 58.72 | 58.95 | 31,940 | -0.08(-0.13%) |
Jan 29, 2024 | 58.77 | 59.10 | 58.55 | 59.03 | 36,910 | +0.55(+0.94%) |
Jan 26, 2024 | 58.48 | 58.56 | 58.26 | 58.48 | 19,450 | +0.05(+0.08%) |
Jan 25, 2024 | 58.55 | 58.61 | 58.32 | 58.43 | 70,237 | -0.16(-0.27%) |
Jan 24, 2024 | 58.77 | 58.77 | 58.04 | 58.59 | 205,932 | +1.12(+1.94%) |
Jan 23, 2024 | 57.33 | 57.51 | 57.26 | 57.47 | 71,344 | -0.59(-1.01%) |
Jan 22, 2024 | 58.02 | 58.15 | 57.93 | 58.06 | 57,427 | -0.65(-1.10%) |
Jan 19, 2024 | 58.50 | 58.81 | 58.43 | 58.71 | 61,699 | +0.27(+0.47%) |
Jan 18, 2024 | 58.32 | 58.53 | 58.08 | 58.43 | 77,373 | +0.12(+0.20%) |
Jan 17, 2024 | 58.39 | 58.43 | 58.02 | 58.31 | 278,985 | -1.31(-2.20%) |
Jan 16, 2024 | 60.11 | 60.11 | 59.46 | 59.63 | 64,420 | -1.72(-2.81%) |
Jan 12, 2024 | 61.42 | 61.85 | 61.18 | 61.35 | 47,238 | +0.64(+1.05%) |
Jan 11, 2024 | 60.79 | 60.91 | 60.26 | 60.72 | 137,038 | -0.28(-0.47%) |
Jan 10, 2024 | 61.04 | 61.12 | 60.84 | 61.00 | 60,858 | -0.12(-0.19%) |
Jan 09, 2024 | 61.30 | 61.30 | 60.94 | 61.12 | 50,149 | -0.67(-1.08%) |
Jan 08, 2024 | 61.49 | 61.84 | 61.26 | 61.78 | 110,703 | -0.75(-1.21%) |
Jan 05, 2024 | 62.47 | 63.17 | 62.36 | 62.54 | 204,450 | -0.20(-0.31%) |
Jan 04, 2024 | 62.79 | 62.95 | 62.70 | 62.73 | 58,811 | -0.20(-0.31%) |
Jan 03, 2024 | 62.77 | 63.18 | 62.70 | 62.93 | 95,341 | -0.24(-0.39%) |
Jan 02, 2024 | 63.30 | 63.44 | 63.04 | 63.17 | 67,838 | +0.61(+0.97%) |
Dec 29, 2023 | 62.44 | 62.66 | 62.43 | 62.57 | 33,561 | -0.28(-0.45%) |
Dec 28, 2023 | 63.18 | 63.27 | 62.76 | 62.85 | 86,220 | +0.20(+0.31%) |
Dec 27, 2023 | 62.36 | 62.83 | 62.36 | 62.66 | 52,319 | +0.40(+0.65%) |
Dec 26, 2023 | 62.17 | 62.40 | 62.13 | 62.25 | 47,621 | +0.43(+0.70%) |
Dec 22, 2023 | 61.98 | 62.15 | 61.59 | 61.82 | 54,609 | +0.34(+0.56%) |
Dec 21, 2023 | 61.24 | 61.58 | 61.24 | 61.48 | 72,231 | +1.04(+1.72%) |
Dec 20, 2023 | 61.03 | 61.03 | 60.42 | 60.44 | 37,743 | -0.42(-0.69%) |
Dec 19, 2023 | 60.56 | 61.05 | 60.55 | 60.86 | 52,406 | +0.31(+0.51%) |
Dec 18, 2023 | 60.53 | 60.58 | 60.36 | 60.55 | 33,253 | +0.09(+0.14%) |
Dec 15, 2023 | 60.41 | 60.68 | 60.24 | 60.46 | 85,778 | +0.25(+0.42%) |
Dec 14, 2023 | 59.87 | 60.45 | 59.87 | 60.21 | 106,678 | +1.50(+2.56%) |
Dec 13, 2023 | 57.53 | 58.78 | 57.43 | 58.71 | 58,713 | +0.39(+0.66%) |
Dec 12, 2023 | 58.19 | 58.40 | 58.08 | 58.32 | 42,996 | -0.49(-0.84%) |
Dec 11, 2023 | 58.65 | 58.84 | 58.49 | 58.82 | 35,588 | -0.02(-0.03%) |
Dec 08, 2023 | 58.84 | 59.12 | 58.49 | 58.84 | 189,564 | -0.80(-1.35%) |
Dec 07, 2023 | 59.58 | 59.80 | 59.47 | 59.64 | 113,745 | -0.02(-0.03%) |
Dec 06, 2023 | 59.96 | 60.14 | 59.59 | 59.66 | 58,770 | +0.32(+0.54%) |
Dec 05, 2023 | 59.32 | 59.59 | 59.09 | 59.34 | 78,403 | -0.19(-0.33%) |
Dec 04, 2023 | 59.83 | 60.05 | 59.41 | 59.53 | 65,715 | -0.75(-1.24%) |
Dec 01, 2023 | 59.40 | 60.41 | 59.22 | 60.28 | 66,784 | +1.18(+2.00%) |
Nov 30, 2023 | 59.49 | 59.56 | 59.00 | 59.10 | 149,408 | -1.34(-2.21%) |
Nov 29, 2023 | 60.43 | 60.76 | 60.33 | 60.44 | 42,987 | -0.99(-1.61%) |
Nov 28, 2023 | 61.04 | 61.49 | 61.03 | 61.42 | 21,260 | +1.06(+1.75%) |
Nov 27, 2023 | 60.17 | 60.42 | 60.17 | 60.37 | 69,246 | +0.37(+0.61%) |
Nov 24, 2023 | 59.88 | 60.13 | 59.74 | 60.00 | 40,148 | -0.83(-1.37%) |
Nov 22, 2023 | 60.89 | 61.05 | 60.66 | 60.83 | 72,039 | -0.63(-1.03%) |
Nov 21, 2023 | 61.43 | 61.58 | 61.23 | 61.46 | 425,315 | +0.14(+0.22%) |
Nov 20, 2023 | 61.01 | 61.40 | 60.88 | 61.33 | 33,940 | +0.27(+0.44%) |
Nov 17, 2023 | 61.02 | 61.12 | 60.95 | 61.06 | 62,594 | +0.14(+0.22%) |
Nov 16, 2023 | 60.65 | 61.06 | 60.63 | 60.92 | 52,552 | +0.29(+0.48%) |
Nov 15, 2023 | 60.55 | 60.86 | 60.35 | 60.63 | 152,672 | +0.55(+0.92%) |
Nov 14, 2023 | 59.20 | 60.12 | 59.20 | 60.08 | 232,391 | +1.50(+2.57%) |
Nov 13, 2023 | 58.34 | 58.68 | 58.31 | 58.57 | 74,416 | -0.20(-0.35%) |
Nov 10, 2023 | 58.77 | 58.87 | 58.58 | 58.78 | 53,913 | -0.70(-1.17%) |
Nov 09, 2023 | 60.08 | 60.28 | 59.48 | 59.48 | 72,260 | -0.95(-1.57%) |
Nov 08, 2023 | 60.49 | 60.49 | 60.23 | 60.43 | 65,467 | +0.09(+0.14%) |
Nov 07, 2023 | 60.15 | 60.49 | 59.90 | 60.34 | 186,143 | -0.52(-0.86%) |
Nov 06, 2023 | 60.94 | 61.11 | 60.80 | 60.86 | 30,597 | -0.69(-1.12%) |
Nov 03, 2023 | 60.97 | 61.65 | 60.97 | 61.55 | 106,183 | +1.79(+3.00%) |
Nov 02, 2023 | 59.51 | 59.90 | 59.51 | 59.76 | 63,396 | +1.35(+2.31%) |
Nov 01, 2023 | 57.91 | 58.47 | 57.87 | 58.41 | 22,469 | +0.41(+0.70%) |
Oct 31, 2023 | 57.97 | 58.43 | 57.69 | 58.00 | 90,016 | -1.06(-1.79%) |
Oct 30, 2023 | 59.08 | 59.18 | 58.96 | 59.06 | 24,509 | +0.98(+1.69%) |
Oct 27, 2023 | 58.19 | 58.30 | 57.91 | 58.08 | 68,977 | +0.77(+1.34%) |
Oct 26, 2023 | 57.57 | 57.57 | 57.10 | 57.31 | 78,767 | -1.26(-2.15%) |
Oct 25, 2023 | 58.80 | 58.92 | 58.54 | 58.57 | 53,531 | -0.12(-0.20%) |
Oct 24, 2023 | 58.38 | 58.77 | 58.29 | 58.69 | 89,401 | +0.92(+1.59%) |
Oct 23, 2023 | 57.70 | 57.99 | 57.55 | 57.77 | 99,138 | +0.05(+0.08%) |
Oct 20, 2023 | 57.92 | 57.98 | 57.70 | 57.72 | 52,969 | -1.50(-2.54%) |
Oct 19, 2023 | 59.29 | 59.49 | 59.08 | 59.22 | 40,214 | -0.60(-1.00%) |
Oct 18, 2023 | 60.07 | 60.12 | 59.70 | 59.82 | 52,319 | +0.11(+0.18%) |
Oct 17, 2023 | 59.41 | 59.92 | 59.39 | 59.72 | 35,944 | -0.09(-0.15%) |
Oct 16, 2023 | 59.72 | 59.95 | 59.54 | 59.81 | 109,733 | -0.58(-0.96%) |
Oct 13, 2023 | 60.32 | 60.59 | 60.21 | 60.39 | 62,322 | +0.18(+0.31%) |
Oct 12, 2023 | 60.58 | 60.63 | 59.95 | 60.20 | 72,611 | -0.52(-0.86%) |
Oct 11, 2023 | 60.84 | 60.99 | 60.56 | 60.73 | 46,458 | +1.25(+2.10%) |
Oct 10, 2023 | 59.13 | 59.62 | 59.13 | 59.48 | 58,021 | +0.58(+0.99%) |
Oct 09, 2023 | 58.62 | 58.99 | 58.38 | 58.89 | 189,265 | -0.32(-0.54%) |
Oct 06, 2023 | 58.47 | 59.34 | 58.38 | 59.21 | 91,178 | -0.34(-0.57%) |
Oct 05, 2023 | 59.37 | 59.65 | 59.13 | 59.55 | 80,912 | +0.16(+0.28%) |
Oct 04, 2023 | 59.53 | 59.60 | 59.18 | 59.39 | 57,133 | +0.54(+0.92%) |
Oct 03, 2023 | 58.83 | 59.14 | 58.59 | 58.85 | 95,494 | -1.07(-1.78%) |
Oct 02, 2023 | 59.96 | 60.12 | 59.75 | 59.91 | 88,611 | -0.67(-1.10%) |
Sep 29, 2023 | 60.99 | 61.29 | 60.39 | 60.58 | 238,586 | -0.44(-0.71%) |
Sep 28, 2023 | 60.67 | 61.06 | 60.55 | 61.02 | 96,648 | -0.24(-0.40%) |
Sep 27, 2023 | 61.53 | 61.53 | 61.05 | 61.26 | 79,505 | -0.33(-0.54%) |
Sep 26, 2023 | 61.90 | 61.90 | 61.55 | 61.59 | 57,536 | -1.01(-1.61%) |
Sep 25, 2023 | 62.64 | 62.66 | 62.49 | 62.60 | 101,102 | -0.76(-1.19%) |
Sep 22, 2023 | 63.47 | 63.71 | 63.27 | 63.35 | 50,199 | +0.88(+1.41%) |
Sep 21, 2023 | 62.54 | 62.74 | 62.35 | 62.47 | 125,564 | +0.16(+0.25%) |
Sep 20, 2023 | 62.85 | 63.18 | 62.26 | 62.32 | 34,270 | -0.95(-1.50%) |
Sep 19, 2023 | 63.58 | 63.66 | 63.19 | 63.27 | 30,996 | -1.13(-1.76%) |
Sep 18, 2023 | 64.32 | 64.44 | 64.15 | 64.40 | 33,083 | -0.32(-0.49%) |
Sep 15, 2023 | 64.65 | 64.75 | 64.38 | 64.72 | 52,889 | -0.14(-0.21%) |
Sep 14, 2023 | 64.75 | 65.00 | 64.62 | 64.86 | 39,680 | +0.21(+0.33%) |
Sep 13, 2023 | 64.72 | 64.85 | 64.59 | 64.64 | 42,053 | -0.49(-0.76%) |
Sep 12, 2023 | 65.01 | 65.36 | 64.92 | 65.14 | 21,086 | -0.24(-0.37%) |
Sep 11, 2023 | 65.24 | 65.48 | 65.12 | 65.38 | 34,879 | +0.34(+0.52%) |
Sep 08, 2023 | 65.33 | 65.34 | 64.98 | 65.04 | 191,556 | -0.17(-0.27%) |
Sep 07, 2023 | 65.12 | 65.28 | 65.05 | 65.21 | 39,847 | -0.12(-0.18%) |
Sep 06, 2023 | 65.33 | 65.50 | 65.12 | 65.33 | 40,638 | +0.05(+0.07%) |
Sep 05, 2023 | 65.61 | 65.62 | 65.19 | 65.28 | 21,607 | -1.45(-2.18%) |
Sep 01, 2023 | 67.18 | 67.25 | 66.60 | 66.74 | 17,727 | -0.19(-0.29%) |
Aug 31, 2023 | 67.38 | 67.38 | 66.83 | 66.93 | 69,352 | -0.92(-1.36%) |
Aug 30, 2023 | 67.94 | 67.97 | 67.66 | 67.85 | 83,896 | +0.12(+0.17%) |
Aug 29, 2023 | 66.87 | 67.85 | 66.84 | 67.74 | 53,069 | +0.82(+1.23%) |
Aug 28, 2023 | 66.92 | 67.15 | 66.79 | 66.91 | 91,919 | -0.19(-0.29%) |
Aug 25, 2023 | 67.07 | 67.39 | 66.71 | 67.11 | 36,707 | +0.43(+0.64%) |
Aug 24, 2023 | 67.16 | 67.16 | 66.55 | 66.68 | 36,120 | -0.37(-0.55%) |
Aug 23, 2023 | 66.57 | 67.11 | 66.53 | 67.05 | 37,129 | +0.76(+1.14%) |
Aug 22, 2023 | 66.22 | 66.70 | 66.16 | 66.29 | 112,142 | +1.10(+1.68%) |
Aug 21, 2023 | 65.12 | 65.28 | 64.86 | 65.20 | 178,364 | +0.80(+1.23%) |
Aug 18, 2023 | 64.31 | 64.55 | 64.29 | 64.40 | 26,936 | +0.14(+0.21%) |
Aug 17, 2023 | 64.90 | 64.98 | 64.17 | 64.26 | 45,098 | +0.42(+0.65%) |
Aug 16, 2023 | 64.22 | 64.53 | 63.76 | 63.85 | 81,308 | -0.39(-0.60%) |
Aug 15, 2023 | 64.39 | 64.39 | 64.15 | 64.24 | 23,258 | -1.12(-1.72%) |
Aug 14, 2023 | 64.82 | 65.36 | 64.69 | 65.36 | 61,909 | +0.05(+0.07%) |
Aug 11, 2023 | 65.38 | 65.80 | 65.25 | 65.31 | 64,781 | +0.10(+0.15%) |
Aug 10, 2023 | 65.79 | 65.88 | 65.16 | 65.21 | 56,450 | +0.31(+0.48%) |
Aug 09, 2023 | 65.14 | 65.35 | 64.89 | 64.90 | 52,889 | +0.31(+0.48%) |
Aug 08, 2023 | 64.63 | 64.69 | 64.40 | 64.59 | 27,592 | -1.16(-1.77%) |
Aug 07, 2023 | 65.94 | 65.95 | 65.51 | 65.76 | 46,024 | -0.33(-0.50%) |
Aug 04, 2023 | 66.16 | 66.48 | 65.87 | 66.09 | 72,736 | +0.01(+0.01%) |
Aug 03, 2023 | 65.95 | 66.20 | 65.87 | 66.08 | 50,948 | -0.84(-1.26%) |
Aug 02, 2023 | 67.72 | 67.72 | 66.81 | 66.92 | 97,735 | -0.96(-1.41%) |
Aug 01, 2023 | 68.19 | 68.32 | 67.74 | 67.88 | 44,206 | -0.70(-1.02%) |
Jul 31, 2023 | 68.30 | 68.87 | 68.30 | 68.58 | 147,164 | +0.78(+1.14%) |
Jul 28, 2023 | 67.52 | 67.86 | 67.27 | 67.80 | 46,112 | +0.89(+1.33%) |
Jul 27, 2023 | 67.43 | 67.69 | 66.82 | 66.91 | 112,032 | +0.21(+0.32%) |
Jul 26, 2023 | 66.27 | 66.79 | 66.27 | 66.70 | 52,717 | +0.24(+0.36%) |
Jul 25, 2023 | 66.10 | 66.57 | 66.09 | 66.46 | 421,597 | +0.36(+0.54%) |
Jul 24, 2023 | 66.14 | 66.36 | 66.02 | 66.10 | 45,446 | -0.27(-0.41%) |
Jul 21, 2023 | 66.42 | 66.50 | 66.10 | 66.37 | 26,604 | +0.18(+0.28%) |
Jul 20, 2023 | 66.74 | 66.74 | 65.95 | 66.18 | 46,719 | -1.16(-1.73%) |
Jul 19, 2023 | 67.32 | 67.47 | 67.25 | 67.35 | 41,417 | +0.10(+0.14%) |
Jul 18, 2023 | 66.99 | 67.60 | 66.94 | 67.25 | 260,674 | +1.20(+1.82%) |
Jul 17, 2023 | 66.03 | 66.22 | 65.76 | 66.05 | 76,715 | +0.76(+1.16%) |
Jul 14, 2023 | 65.26 | 65.53 | 65.23 | 65.29 | 131,672 | +0.25(+0.39%) |
Jul 13, 2023 | 64.86 | 65.33 | 64.73 | 65.04 | 150,328 | +0.19(+0.30%) |
Jul 12, 2023 | 64.53 | 64.95 | 64.53 | 64.85 | 62,330 | +0.56(+0.87%) |
Jul 11, 2023 | 64.21 | 64.47 | 64.15 | 64.28 | 34,449 | +0.37(+0.58%) |
Jul 10, 2023 | 63.80 | 63.97 | 63.74 | 63.92 | 34,574 | +0.40(+0.63%) |
Jul 07, 2023 | 63.40 | 63.74 | 63.17 | 63.52 | 39,588 | +0.64(+1.02%) |
Jul 06, 2023 | 63.40 | 63.40 | 62.65 | 62.88 | 68,076 | -1.61(-2.50%) |
Jul 05, 2023 | 64.85 | 64.86 | 64.47 | 64.49 | 77,283 | +0.16(+0.24%) |
Jul 03, 2023 | 64.21 | 64.65 | 64.21 | 64.33 | 67,902 | +0.56(+0.88%) |
Jun 30, 2023 | 63.67 | 63.89 | 63.55 | 63.77 | 84,660 | +1.69(+2.72%) |
Jun 29, 2023 | 61.94 | 62.15 | 61.86 | 62.08 | 81,883 | +0.56(+0.91%) |
Jun 28, 2023 | 61.50 | 61.62 | 61.28 | 61.52 | 76,488 | -0.92(-1.47%) |
Jun 27, 2023 | 62.67 | 62.68 | 62.30 | 62.44 | 88,312 | -0.22(-0.36%) |
Jun 26, 2023 | 62.98 | 63.05 | 62.63 | 62.67 | 94,046 | -0.97(-1.52%) |
Jun 23, 2023 | 63.85 | 63.85 | 63.35 | 63.63 | 69,040 | -0.42(-0.65%) |
Jun 22, 2023 | 64.10 | 64.28 | 63.88 | 64.05 | 65,663 | -0.80(-1.24%) |
Jun 21, 2023 | 64.95 | 65.02 | 64.63 | 64.86 | 70,009 | -0.86(-1.31%) |
Jun 20, 2023 | 65.99 | 66.29 | 65.60 | 65.72 | 48,392 | -1.10(-1.64%) |
Jun 16, 2023 | 66.97 | 66.97 | 66.64 | 66.81 | 53,034 | -0.46(-0.68%) |