Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 73.72 | 73.72 | 72.61 | 73.10 | 6,854 | -0.64(-0.87%) |
Jun 12, 2024 | 74.03 | 74.47 | 73.62 | 73.74 | 6,453 | +1.36(+1.88%) |
Jun 11, 2024 | 72.09 | 72.50 | 72.04 | 72.38 | 3,127 | -0.36(-0.49%) |
Jun 10, 2024 | 71.87 | 72.77 | 71.87 | 72.74 | 6,846 | +0.40(+0.55%) |
Jun 07, 2024 | 72.44 | 72.78 | 72.27 | 72.34 | 5,184 | -0.65(-0.89%) |
Jun 06, 2024 | 73.46 | 73.61 | 72.81 | 72.99 | 4,918 | -0.39(-0.53%) |
Jun 05, 2024 | 72.55 | 73.38 | 72.55 | 73.38 | 89,458 | +1.32(+1.83%) |
Jun 04, 2024 | 72.44 | 72.44 | 72.00 | 72.06 | 14,131 | -0.92(-1.26%) |
Jun 03, 2024 | 74.21 | 74.21 | 72.58 | 72.98 | 21,415 | -0.58(-0.79%) |
May 31, 2024 | 73.57 | 73.57 | 72.61 | 73.56 | 9,584 | +0.50(+0.68%) |
May 30, 2024 | 73.08 | 73.44 | 73.03 | 73.06 | 13,983 | -0.05(-0.07%) |
May 29, 2024 | 73.01 | 73.25 | 72.81 | 73.11 | 10,964 | -0.74(-1.00%) |
May 28, 2024 | 74.76 | 74.76 | 73.57 | 73.85 | 5,460 | -0.41(-0.55%) |
May 24, 2024 | 74.19 | 74.26 | 74.14 | 74.26 | 2,769 | +0.88(+1.20%) |
May 23, 2024 | 74.28 | 74.28 | 73.26 | 73.38 | 6,355 | -0.75(-1.01%) |
May 22, 2024 | 74.83 | 74.83 | 73.90 | 74.13 | 7,113 | -0.73(-0.98%) |
May 21, 2024 | 74.66 | 74.86 | 74.59 | 74.86 | 4,815 | -0.01(-0.01%) |
May 20, 2024 | 74.62 | 74.96 | 74.62 | 74.87 | 7,584 | +0.37(+0.49%) |
May 17, 2024 | 74.59 | 74.73 | 74.31 | 74.50 | 12,631 | +0.01(+0.01%) |
May 16, 2024 | 75.24 | 75.24 | 74.49 | 74.49 | 7,677 | -0.89(-1.18%) |
May 15, 2024 | 75.19 | 75.38 | 74.92 | 75.38 | 8,152 | +1.02(+1.37%) |
May 14, 2024 | 74.29 | 74.44 | 74.14 | 74.36 | 64,092 | +0.62(+0.85%) |
May 13, 2024 | 74.65 | 74.65 | 73.74 | 73.74 | 11,161 | -0.38(-0.52%) |
May 10, 2024 | 74.07 | 74.12 | 74.07 | 74.12 | 5,662 | -0.20(-0.27%) |
May 09, 2024 | 73.76 | 74.36 | 73.65 | 74.32 | 7,276 | +0.67(+0.91%) |
May 08, 2024 | 73.49 | 73.88 | 73.41 | 73.65 | 9,041 | -0.46(-0.62%) |
May 07, 2024 | 74.05 | 74.39 | 73.97 | 74.11 | 8,553 | +0.35(+0.47%) |
May 06, 2024 | 73.26 | 73.76 | 73.18 | 73.76 | 44,819 | +1.19(+1.64%) |
May 03, 2024 | 72.73 | 72.73 | 72.57 | 72.57 | 2,928 | +0.76(+1.06%) |
May 02, 2024 | 71.72 | 71.81 | 71.12 | 71.81 | 24,144 | +1.30(+1.84%) |
May 01, 2024 | 70.50 | 71.66 | 70.09 | 70.51 | 8,278 | +0.08(+0.11%) |
Apr 30, 2024 | 71.42 | 71.54 | 70.43 | 70.43 | 30,028 | -1.45(-2.02%) |
Apr 29, 2024 | 71.81 | 72.02 | 71.59 | 71.88 | 5,134 | +0.26(+0.37%) |
Apr 26, 2024 | 71.18 | 71.84 | 71.17 | 71.62 | 22,220 | +0.34(+0.48%) |
Apr 25, 2024 | 70.79 | 71.45 | 70.51 | 71.28 | 75,235 | -0.49(-0.68%) |
Apr 24, 2024 | 72.01 | 72.38 | 71.25 | 71.77 | 71,388 | -0.21(-0.29%) |
Apr 23, 2024 | 71.30 | 72.06 | 71.30 | 71.98 | 8,494 | +1.44(+2.04%) |
Apr 22, 2024 | 70.16 | 70.87 | 69.88 | 70.54 | 4,513 | +0.79(+1.13%) |
Apr 19, 2024 | 69.67 | 70.06 | 69.31 | 69.75 | 7,305 | -0.07(-0.10%) |
Apr 18, 2024 | 70.70 | 70.84 | 69.78 | 69.82 | 4,850 | -0.38(-0.54%) |
Apr 17, 2024 | 71.21 | 71.21 | 70.20 | 70.20 | 4,872 | -0.63(-0.89%) |
Apr 16, 2024 | 70.71 | 71.05 | 70.39 | 70.83 | 8,504 | -0.10(-0.14%) |
Apr 15, 2024 | 72.72 | 72.72 | 70.81 | 70.93 | 7,832 | -1.20(-1.66%) |
Apr 12, 2024 | 72.89 | 72.89 | 71.81 | 72.13 | 9,912 | -1.34(-1.82%) |
Apr 11, 2024 | 73.04 | 73.56 | 72.89 | 73.47 | 4,602 | +0.35(+0.48%) |
Apr 10, 2024 | 72.82 | 73.51 | 72.82 | 73.12 | 6,272 | -1.27(-1.71%) |
Apr 09, 2024 | 74.72 | 74.72 | 73.64 | 74.39 | 19,123 | -0.17(-0.23%) |
Apr 08, 2024 | 74.25 | 74.62 | 74.25 | 74.56 | 5,745 | +0.39(+0.53%) |
Apr 05, 2024 | 73.38 | 74.41 | 73.38 | 74.17 | 9,007 | +0.77(+1.05%) |
Apr 04, 2024 | 75.16 | 75.16 | 73.34 | 73.40 | 65,441 | -0.88(-1.18%) |
Apr 03, 2024 | 73.50 | 74.54 | 73.50 | 74.28 | 7,506 | +0.39(+0.53%) |
Apr 02, 2024 | 74.19 | 74.19 | 73.56 | 73.89 | 8,932 | -1.20(-1.60%) |
Apr 01, 2024 | 75.47 | 75.56 | 75.02 | 75.09 | 187,010 | -0.52(-0.69%) |
Mar 28, 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 11,234 | -0.18(-0.24%) |
Mar 27, 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 10,052 | +0.87(+1.16%) |
Mar 26, 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 7,671 | +0.06(+0.07%) |
Mar 25, 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 15,527 | +0.09(+0.13%) |
Mar 22, 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 19,606 | -0.59(-0.78%) |
Mar 21, 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 35,772 | +1.00(+1.34%) |
Mar 20, 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 9,342 | +1.15(+1.57%) |
Mar 19, 2024 | 72.45 | 73.22 | 72.45 | 73.21 | 7,330 | +0.41(+0.56%) |
Mar 18, 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 6,667 | +0.02(+0.02%) |
Mar 15, 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 5,367 | -0.09(-0.12%) |
Mar 14, 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 40,472 | -0.99(-1.34%) |
Mar 13, 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 5,717 | +0.28(+0.38%) |
Mar 12, 2024 | 73.34 | 73.61 | 73.05 | 73.58 | 5,224 | +0.38(+0.51%) |
Mar 11, 2024 | 73.85 | 73.85 | 73.09 | 73.20 | 9,098 | -0.61(-0.83%) |
Mar 08, 2024 | 74.52 | 75.08 | 73.69 | 73.82 | 7,099 | -0.06(-0.08%) |
Mar 07, 2024 | 73.78 | 73.94 | 73.73 | 73.88 | 8,419 | +0.66(+0.90%) |
Mar 06, 2024 | 73.45 | 73.67 | 73.09 | 73.22 | 18,127 | +0.81(+1.12%) |
Mar 05, 2024 | 73.17 | 73.40 | 72.40 | 72.41 | 19,937 | -1.38(-1.87%) |
Mar 04, 2024 | 74.06 | 74.14 | 73.74 | 73.79 | 10,015 | +0.05(+0.07%) |
Mar 01, 2024 | 73.20 | 73.74 | 72.86 | 73.74 | 10,819 | +0.81(+1.11%) |
Feb 29, 2024 | 73.22 | 73.27 | 72.63 | 72.93 | 6,451 | +0.65(+0.90%) |
Feb 28, 2024 | 71.90 | 72.47 | 71.90 | 72.28 | 5,788 | +0.03(+0.04%) |
Feb 27, 2024 | 72.01 | 72.32 | 72.01 | 72.25 | 20,020 | +0.79(+1.11%) |
Feb 26, 2024 | 70.82 | 71.59 | 70.82 | 71.46 | 5,209 | +0.73(+1.04%) |
Feb 23, 2024 | 70.55 | 70.88 | 70.28 | 70.73 | 23,057 | +0.61(+0.87%) |
Feb 22, 2024 | 69.77 | 70.12 | 69.77 | 70.12 | 6,254 | +1.16(+1.68%) |
Feb 21, 2024 | 69.12 | 69.16 | 68.58 | 68.96 | 7,963 | -0.57(-0.81%) |
Feb 20, 2024 | 69.95 | 69.95 | 69.27 | 69.53 | 8,751 | -0.86(-1.22%) |
Feb 16, 2024 | 70.47 | 71.05 | 70.34 | 70.38 | 20,735 | -0.79(-1.11%) |
Feb 15, 2024 | 70.63 | 71.17 | 70.40 | 71.17 | 18,671 | +1.39(+1.99%) |
Feb 14, 2024 | 69.07 | 69.78 | 68.97 | 69.78 | 5,102 | +1.72(+2.52%) |
Feb 13, 2024 | 68.35 | 68.94 | 67.65 | 68.06 | 9,031 | -2.06(-2.93%) |
Feb 12, 2024 | 69.81 | 70.41 | 69.81 | 70.12 | 8,907 | +0.51(+0.73%) |
Feb 09, 2024 | 69.25 | 69.66 | 69.18 | 69.61 | 3,879 | +0.64(+0.93%) |
Feb 08, 2024 | 67.99 | 68.97 | 67.99 | 68.97 | 8,193 | +1.08(+1.60%) |
Feb 07, 2024 | 67.34 | 68.12 | 67.34 | 67.89 | 6,981 | +0.41(+0.60%) |
Feb 06, 2024 | 67.00 | 67.48 | 67.00 | 67.48 | 11,770 | +0.63(+0.94%) |
Feb 05, 2024 | 67.28 | 67.28 | 66.30 | 66.85 | 19,076 | -0.95(-1.40%) |
Feb 02, 2024 | 66.97 | 67.86 | 66.76 | 67.80 | 7,227 | +0.34(+0.51%) |
Feb 01, 2024 | 66.79 | 67.53 | 66.37 | 67.46 | 8,366 | +0.96(+1.44%) |
Jan 31, 2024 | 67.48 | 67.63 | 66.43 | 66.50 | 17,654 | -1.22(-1.81%) |
Jan 30, 2024 | 67.97 | 68.07 | 67.65 | 67.72 | 7,096 | -0.49(-0.72%) |
Jan 29, 2024 | 67.04 | 68.23 | 67.04 | 68.21 | 12,802 | +1.25(+1.87%) |
Jan 26, 2024 | 67.05 | 67.32 | 66.93 | 66.96 | 22,959 | -0.04(-0.06%) |
Jan 25, 2024 | 67.39 | 67.39 | 66.65 | 67.00 | 6,500 | +0.31(+0.46%) |
Jan 24, 2024 | 68.27 | 68.27 | 66.64 | 66.69 | 10,176 | -0.79(-1.17%) |
Jan 23, 2024 | 67.28 | 67.62 | 67.18 | 67.48 | 25,435 | -0.33(-0.49%) |
Jan 22, 2024 | 67.17 | 68.16 | 67.17 | 67.81 | 28,379 | +1.04(+1.55%) |
Jan 19, 2024 | 65.97 | 66.77 | 65.94 | 66.77 | 85,859 | +0.46(+0.69%) |
Jan 18, 2024 | 66.12 | 66.31 | 65.51 | 66.31 | 7,589 | +0.60(+0.91%) |
Jan 17, 2024 | 65.34 | 65.71 | 65.28 | 65.71 | 9,044 | -0.33(-0.50%) |
Jan 16, 2024 | 65.88 | 66.21 | 65.69 | 66.04 | 6,627 | -0.31(-0.46%) |
Jan 12, 2024 | 67.04 | 67.04 | 66.22 | 66.35 | 8,897 | -0.18(-0.27%) |
Jan 11, 2024 | 66.39 | 66.53 | 65.66 | 66.53 | 6,645 | -0.06(-0.09%) |
Jan 10, 2024 | 66.28 | 66.64 | 66.26 | 66.59 | 8,632 | +0.29(+0.44%) |
Jan 09, 2024 | 65.98 | 66.62 | 65.94 | 66.30 | 13,941 | -0.26(-0.39%) |
Jan 08, 2024 | 65.33 | 66.56 | 65.33 | 66.56 | 8,116 | +1.15(+1.76%) |
Jan 05, 2024 | 65.28 | 65.84 | 65.24 | 65.41 | 9,797 | +0.05(+0.07%) |
Jan 04, 2024 | 65.43 | 65.77 | 65.31 | 65.36 | 15,399 | -0.01(-0.02%) |
Jan 03, 2024 | 65.97 | 66.02 | 65.37 | 65.37 | 18,087 | -1.87(-2.78%) |
Jan 02, 2024 | 67.76 | 67.79 | 66.86 | 67.24 | 21,111 | -0.88(-1.29%) |
Dec 29, 2023 | 68.86 | 68.86 | 68.05 | 68.12 | 6,802 | -0.78(-1.13%) |
Dec 28, 2023 | 69.00 | 69.15 | 68.72 | 68.90 | 7,316 | -0.10(-0.14%) |
Dec 27, 2023 | 68.89 | 69.24 | 68.75 | 69.00 | 12,447 | +0.08(+0.12%) |
Dec 26, 2023 | 68.66 | 68.99 | 68.55 | 68.92 | 3,568 | +0.52(+0.76%) |
Dec 22, 2023 | 68.36 | 68.68 | 68.36 | 68.40 | 11,775 | +0.29(+0.43%) |
Dec 21, 2023 | 67.86 | 68.11 | 67.40 | 68.11 | 9,288 | +1.12(+1.67%) |
Dec 20, 2023 | 68.21 | 68.64 | 66.99 | 66.99 | 6,932 | -1.43(-2.09%) |
Dec 19, 2023 | 67.57 | 68.42 | 67.57 | 68.42 | 29,250 | +1.05(+1.56%) |
Dec 18, 2023 | 67.35 | 67.43 | 67.21 | 67.37 | 11,910 | +0.18(+0.27%) |
Dec 15, 2023 | 67.40 | 67.54 | 66.92 | 67.19 | 14,332 | -0.24(-0.36%) |
Dec 14, 2023 | 66.92 | 67.75 | 66.92 | 67.43 | 27,937 | +1.31(+1.98%) |
Dec 13, 2023 | 64.64 | 66.12 | 64.20 | 66.12 | 24,810 | +1.61(+2.49%) |
Dec 12, 2023 | 64.26 | 64.82 | 64.26 | 64.51 | 7,679 | +0.09(+0.14%) |
Dec 11, 2023 | 64.29 | 64.44 | 64.14 | 64.42 | 45,183 | +0.38(+0.59%) |
Dec 08, 2023 | 63.93 | 64.19 | 63.64 | 64.04 | 7,772 | +0.53(+0.83%) |
Dec 07, 2023 | 63.35 | 63.51 | 63.11 | 63.51 | 13,933 | +0.26(+0.41%) |
Dec 06, 2023 | 64.22 | 64.25 | 63.20 | 63.25 | 9,299 | -0.24(-0.39%) |
Dec 05, 2023 | 63.76 | 63.79 | 63.27 | 63.50 | 83,675 | -0.60(-0.94%) |
Dec 04, 2023 | 63.48 | 64.12 | 63.47 | 64.10 | 15,263 | +0.38(+0.60%) |
Dec 01, 2023 | 62.22 | 63.72 | 62.22 | 63.72 | 19,217 | +1.79(+2.89%) |
Nov 30, 2023 | 61.69 | 61.93 | 61.54 | 61.93 | 13,049 | +0.69(+1.13%) |
Nov 29, 2023 | 61.23 | 61.94 | 61.23 | 61.24 | 38,581 | +0.30(+0.49%) |
Nov 28, 2023 | 61.34 | 61.39 | 60.88 | 60.94 | 11,247 | -0.39(-0.64%) |
Nov 27, 2023 | 61.06 | 61.43 | 61.06 | 61.34 | 7,048 | +0.07(+0.12%) |
Nov 24, 2023 | 61.15 | 61.34 | 61.15 | 61.26 | 3,700 | +0.27(+0.44%) |
Nov 22, 2023 | 60.74 | 61.16 | 60.74 | 61.00 | 14,517 | +0.56(+0.93%) |
Nov 21, 2023 | 60.63 | 60.64 | 60.39 | 60.43 | 27,715 | -0.43(-0.71%) |
Nov 20, 2023 | 60.58 | 60.88 | 60.48 | 60.86 | 16,164 | +0.33(+0.55%) |
Nov 17, 2023 | 60.35 | 60.58 | 60.26 | 60.53 | 16,592 | +0.54(+0.89%) |
Nov 16, 2023 | 60.64 | 60.64 | 59.74 | 60.00 | 68,614 | -0.84(-1.38%) |
Nov 15, 2023 | 61.07 | 61.63 | 60.77 | 60.83 | 34,338 | -0.01(-0.02%) |
Nov 14, 2023 | 59.90 | 60.86 | 59.90 | 60.84 | 15,105 | +2.26(+3.85%) |
Nov 13, 2023 | 58.26 | 58.67 | 58.15 | 58.59 | 7,361 | +0.09(+0.15%) |
Nov 10, 2023 | 57.84 | 58.50 | 57.71 | 58.50 | 5,355 | +0.87(+1.51%) |
Nov 09, 2023 | 58.55 | 58.57 | 57.52 | 57.63 | 12,153 | -0.56(-0.96%) |
Nov 08, 2023 | 58.45 | 58.46 | 58.04 | 58.19 | 11,413 | -0.34(-0.58%) |
Nov 07, 2023 | 58.51 | 58.73 | 58.36 | 58.53 | 10,660 | +0.26(+0.45%) |
Nov 06, 2023 | 58.94 | 59.00 | 57.99 | 58.27 | 82,930 | -0.55(-0.93%) |
Nov 03, 2023 | 58.20 | 59.07 | 58.20 | 58.82 | 19,936 | +1.28(+2.23%) |
Nov 02, 2023 | 57.08 | 57.62 | 57.08 | 57.54 | 123,211 | +1.08(+1.92%) |
Nov 01, 2023 | 55.90 | 56.48 | 55.85 | 56.45 | 319,424 | +0.30(+0.53%) |
Oct 31, 2023 | 55.66 | 56.22 | 55.54 | 56.16 | 6,583 | +0.53(+0.95%) |
Oct 30, 2023 | 55.83 | 55.86 | 55.27 | 55.63 | 11,306 | +0.19(+0.34%) |
Oct 27, 2023 | 56.18 | 56.18 | 55.32 | 55.44 | 5,635 | -0.56(-1.00%) |
Oct 26, 2023 | 56.23 | 56.54 | 55.79 | 56.00 | 9,796 | -0.05(-0.09%) |
Oct 25, 2023 | 57.26 | 57.26 | 56.05 | 56.05 | 10,367 | -1.43(-2.49%) |
Oct 24, 2023 | 57.39 | 57.73 | 57.19 | 57.48 | 11,699 | +0.59(+1.04%) |
Oct 23, 2023 | 57.05 | 57.65 | 56.89 | 56.89 | 6,312 | -0.46(-0.80%) |
Oct 20, 2023 | 58.06 | 58.06 | 57.35 | 57.35 | 15,950 | -0.80(-1.37%) |
Oct 19, 2023 | 58.87 | 59.28 | 58.14 | 58.15 | 19,298 | -0.83(-1.41%) |
Oct 18, 2023 | 60.07 | 60.07 | 58.98 | 58.98 | 5,831 | -1.60(-2.64%) |
Oct 17, 2023 | 59.36 | 60.90 | 59.36 | 60.57 | 29,509 | +0.75(+1.25%) |
Oct 16, 2023 | 59.32 | 59.98 | 59.25 | 59.83 | 26,442 | +0.84(+1.42%) |
Oct 13, 2023 | 59.85 | 59.85 | 58.79 | 58.99 | 26,243 | -0.66(-1.11%) |
Oct 12, 2023 | 61.11 | 61.11 | 59.30 | 59.65 | 15,364 | -1.29(-2.12%) |
Oct 11, 2023 | 61.10 | 61.10 | 60.47 | 60.94 | 224,904 | +0.22(+0.37%) |
Oct 10, 2023 | 60.38 | 61.26 | 60.38 | 60.72 | 116,920 | +0.65(+1.09%) |
Oct 09, 2023 | 59.41 | 60.20 | 59.34 | 60.07 | 17,626 | +0.35(+0.59%) |
Oct 06, 2023 | 58.74 | 59.96 | 58.57 | 59.72 | 13,476 | +0.71(+1.20%) |
Oct 05, 2023 | 59.25 | 59.34 | 58.74 | 59.00 | 7,284 | -0.15(-0.26%) |
Oct 04, 2023 | 58.97 | 59.20 | 58.60 | 59.16 | 6,928 | +0.19(+0.32%) |
Oct 03, 2023 | 59.61 | 59.73 | 58.63 | 58.97 | 38,984 | -0.93(-1.55%) |
Oct 02, 2023 | 60.32 | 60.36 | 59.71 | 59.90 | 8,532 | -0.75(-1.24%) |
Sep 29, 2023 | 61.55 | 61.55 | 60.52 | 60.64 | 17,041 | -0.39(-0.64%) |
Sep 28, 2023 | 60.13 | 61.37 | 60.13 | 61.04 | 8,689 | +0.67(+1.11%) |
Sep 27, 2023 | 60.16 | 60.59 | 60.14 | 60.37 | 2,881 | +0.71(+1.19%) |
Sep 26, 2023 | 60.04 | 60.13 | 59.63 | 59.66 | 7,382 | -0.73(-1.21%) |
Sep 25, 2023 | 59.76 | 60.46 | 60.35 | 60.39 | 10,543 | +0.26(+0.43%) |
Sep 22, 2023 | 60.48 | 60.68 | 60.12 | 60.13 | 6,032 | -0.02(-0.03%) |
Sep 21, 2023 | 61.03 | 61.09 | 60.15 | 60.15 | 7,228 | -1.48(-2.40%) |
Sep 20, 2023 | 62.37 | 62.62 | 61.57 | 61.62 | 8,582 | -0.56(-0.90%) |
Sep 19, 2023 | 62.58 | 62.58 | 62.01 | 62.18 | 5,799 | -0.36(-0.57%) |
Sep 18, 2023 | 62.58 | 62.82 | 62.54 | 62.54 | 4,849 | -0.08(-0.13%) |
Sep 15, 2023 | 62.62 | 62.63 | 62.43 | 62.62 | 7,329 | -0.69(-1.09%) |
Sep 14, 2023 | 63.17 | 63.38 | 62.89 | 63.32 | 9,780 | +0.67(+1.07%) |
Sep 13, 2023 | 63.01 | 63.04 | 62.48 | 62.64 | 11,653 | -0.49(-0.78%) |
Sep 12, 2023 | 63.06 | 63.56 | 63.06 | 63.13 | 12,589 | -0.19(-0.30%) |
Sep 11, 2023 | 63.49 | 63.54 | 63.21 | 63.32 | 8,520 | +0.15(+0.24%) |
Sep 08, 2023 | 63.41 | 63.41 | 63.04 | 63.17 | 17,334 | -0.03(-0.05%) |
Sep 07, 2023 | 63.18 | 63.20 | 62.95 | 63.20 | 18,427 | -0.53(-0.83%) |
Sep 06, 2023 | 63.89 | 63.89 | 63.44 | 63.73 | 4,473 | +0.01(+0.02%) |
Sep 05, 2023 | 63.82 | 64.15 | 63.72 | 63.72 | 200,678 | -1.20(-1.85%) |
Sep 01, 2023 | 64.69 | 64.94 | 64.61 | 64.92 | 18,976 | +0.76(+1.18%) |
Aug 31, 2023 | 64.30 | 64.50 | 64.13 | 64.16 | 4,873 | +0.08(+0.13%) |
Aug 30, 2023 | 63.81 | 64.24 | 63.81 | 64.08 | 9,586 | +0.42(+0.65%) |
Aug 29, 2023 | 62.53 | 63.69 | 62.53 | 63.66 | 10,413 | +0.95(+1.51%) |
Aug 28, 2023 | 62.83 | 62.83 | 62.55 | 62.71 | 4,984 | +0.52(+0.84%) |
Aug 25, 2023 | 61.54 | 62.37 | 61.52 | 62.19 | 4,476 | +0.33(+0.53%) |
Aug 24, 2023 | 62.82 | 62.82 | 61.86 | 61.86 | 5,492 | -0.92(-1.46%) |
Aug 23, 2023 | 62.36 | 62.91 | 62.36 | 62.78 | 7,764 | +0.60(+0.96%) |
Aug 22, 2023 | 62.54 | 62.54 | 62.04 | 62.18 | 6,596 | -0.09(-0.14%) |
Aug 21, 2023 | 62.22 | 62.39 | 61.88 | 62.27 | 5,500 | +0.24(+0.39%) |
Aug 18, 2023 | 61.21 | 62.24 | 61.21 | 62.03 | 4,129 | +0.28(+0.45%) |
Aug 17, 2023 | 62.60 | 62.63 | 61.69 | 61.75 | 8,260 | -1.08(-1.72%) |
Aug 16, 2023 | 63.41 | 63.74 | 62.79 | 62.83 | 53,092 | -0.71(-1.12%) |
Aug 15, 2023 | 63.93 | 63.93 | 63.49 | 63.54 | 25,582 | -0.77(-1.20%) |
Aug 14, 2023 | 63.69 | 64.31 | 63.47 | 64.31 | 24,310 | +0.48(+0.75%) |
Aug 11, 2023 | 63.63 | 63.96 | 63.63 | 63.83 | 34,038 | -0.03(-0.04%) |
Aug 10, 2023 | 64.36 | 64.47 | 63.56 | 63.86 | 8,370 | -0.21(-0.33%) |
Aug 09, 2023 | 64.54 | 64.54 | 63.83 | 64.07 | 9,250 | -0.28(-0.43%) |
Aug 08, 2023 | 64.13 | 64.46 | 63.79 | 64.35 | 9,985 | -0.51(-0.79%) |
Aug 07, 2023 | 64.69 | 64.92 | 64.69 | 64.86 | 11,486 | +0.45(+0.70%) |
Aug 04, 2023 | 64.98 | 65.22 | 64.38 | 64.41 | 6,297 | -0.20(-0.31%) |
Aug 03, 2023 | 64.45 | 64.89 | 64.33 | 64.61 | 5,580 | -0.32(-0.49%) |
Aug 02, 2023 | 65.25 | 65.26 | 64.73 | 64.93 | 8,898 | -1.25(-1.89%) |
Aug 01, 2023 | 66.06 | 66.25 | 65.74 | 66.18 | 87,230 | -0.48(-0.72%) |
Jul 31, 2023 | 66.35 | 66.66 | 66.21 | 66.66 | 5,697 | +0.63(+0.95%) |
Jul 28, 2023 | 66.09 | 66.09 | 65.71 | 66.03 | 56,264 | +0.80(+1.23%) |
Jul 27, 2023 | 65.94 | 66.20 | 65.20 | 65.23 | 3,678 | -0.66(-1.00%) |
Jul 26, 2023 | 65.77 | 66.07 | 65.69 | 65.89 | 8,213 | +0.03(+0.05%) |
Jul 25, 2023 | 65.98 | 66.11 | 65.86 | 65.86 | 3,743 | +0.11(+0.17%) |
Jul 24, 2023 | 66.04 | 66.23 | 65.69 | 65.75 | 7,225 | -0.15(-0.23%) |
Jul 21, 2023 | 66.45 | 66.45 | 65.90 | 65.90 | 10,970 | -0.19(-0.29%) |
Jul 20, 2023 | 66.58 | 66.58 | 66.05 | 66.09 | 5,475 | -0.67(-1.01%) |
Jul 19, 2023 | 67.11 | 67.14 | 66.59 | 66.76 | 29,960 | -0.32(-0.47%) |
Jul 18, 2023 | 66.50 | 67.09 | 66.50 | 67.08 | 8,752 | +0.70(+1.05%) |
Jul 17, 2023 | 65.75 | 66.64 | 65.75 | 66.38 | 15,112 | +0.47(+0.71%) |
Jul 14, 2023 | 65.93 | 65.93 | 65.72 | 65.91 | 5,207 | -0.67(-1.01%) |
Jul 13, 2023 | 66.30 | 66.68 | 66.27 | 66.58 | 3,087 | +0.52(+0.79%) |
Jul 12, 2023 | 66.54 | 66.54 | 66.00 | 66.06 | 24,761 | +0.39(+0.60%) |
Jul 11, 2023 | 65.22 | 65.72 | 65.22 | 65.67 | 19,348 | +0.56(+0.86%) |
Jul 10, 2023 | 64.67 | 65.11 | 64.67 | 65.11 | 7,222 | +1.24(+1.94%) |
Jul 07, 2023 | 63.77 | 64.39 | 63.77 | 63.87 | 6,420 | +0.59(+0.94%) |
Jul 06, 2023 | 63.51 | 63.51 | 62.76 | 63.28 | 5,395 | -0.89(-1.38%) |
Jul 05, 2023 | 64.55 | 64.55 | 64.06 | 64.17 | 64,794 | -0.63(-0.97%) |