Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 65.50 | 65.50 | 64.65 | 65.19 | 5,564 | +0.17(+0.26%) |
May 15, 2024 | 65.02 | 65.92 | 64.73 | 65.02 | 10,325 | +0.02(+0.03%) |
May 14, 2024 | 65.58 | 65.68 | 64.45 | 65.00 | 3,809 | +0.28(+0.43%) |
May 13, 2024 | 64.87 | 64.98 | 64.72 | 64.72 | 3,937 | -0.37(-0.57%) |
May 10, 2024 | 65.99 | 65.99 | 65.09 | 65.09 | 3,253 | -0.69(-1.05%) |
May 09, 2024 | 65.21 | 65.88 | 65.11 | 65.78 | 9,051 | +1.13(+1.75%) |
May 08, 2024 | 63.58 | 64.70 | 63.58 | 64.65 | 6,931 | +0.46(+0.72%) |
May 07, 2024 | 64.82 | 65.17 | 64.05 | 64.19 | 8,223 | -0.09(-0.14%) |
May 06, 2024 | 63.83 | 65.10 | 63.83 | 64.28 | 8,769 | +0.24(+0.37%) |
May 03, 2024 | 64.52 | 64.90 | 64.04 | 64.04 | 5,560 | +0.27(+0.42%) |
May 02, 2024 | 63.95 | 63.99 | 63.61 | 63.77 | 7,256 | +0.50(+0.79%) |
May 01, 2024 | 63.10 | 63.77 | 63.00 | 63.27 | 7,333 | +0.79(+1.26%) |
Apr 30, 2024 | 64.10 | 64.35 | 62.48 | 62.48 | 7,372 | -1.43(-2.24%) |
Apr 29, 2024 | 64.79 | 64.79 | 63.63 | 63.91 | 3,458 | -0.18(-0.28%) |
Apr 26, 2024 | 63.79 | 64.40 | 63.45 | 64.09 | 13,531 | +0.89(+1.41%) |
Apr 25, 2024 | 63.76 | 63.85 | 63.20 | 63.20 | 6,222 | -0.95(-1.48%) |
Apr 24, 2024 | 63.29 | 64.30 | 63.29 | 64.15 | 10,181 | +0.51(+0.80%) |
Apr 23, 2024 | 64.62 | 64.89 | 63.59 | 63.64 | 6,780 | +0.03(+0.05%) |
Apr 22, 2024 | 62.44 | 64.31 | 62.44 | 63.61 | 8,694 | +0.88(+1.40%) |
Apr 19, 2024 | 61.99 | 63.46 | 61.99 | 62.73 | 13,947 | +0.42(+0.67%) |
Apr 18, 2024 | 63.43 | 63.55 | 62.09 | 62.31 | 14,258 | -1.70(-2.66%) |
Apr 17, 2024 | 65.23 | 65.36 | 63.91 | 64.01 | 6,714 | -0.47(-0.73%) |
Apr 16, 2024 | 64.32 | 64.99 | 64.32 | 64.48 | 6,784 | -0.24(-0.37%) |
Apr 15, 2024 | 65.50 | 66.42 | 64.43 | 64.72 | 6,812 | -0.78(-1.19%) |
Apr 12, 2024 | 66.36 | 66.52 | 65.36 | 65.50 | 5,100 | -1.60(-2.38%) |
Apr 11, 2024 | 68.21 | 68.21 | 66.63 | 67.10 | 8,563 | -0.74(-1.09%) |
Apr 10, 2024 | 67.12 | 68.19 | 66.89 | 67.84 | 13,530 | -0.70(-1.02%) |
Apr 09, 2024 | 68.01 | 68.54 | 67.70 | 68.54 | 15,161 | +0.03(+0.04%) |
Apr 08, 2024 | 67.98 | 68.87 | 67.33 | 68.51 | 23,171 | +1.00(+1.48%) |
Apr 05, 2024 | 68.96 | 68.96 | 66.92 | 67.51 | 12,131 | -1.06(-1.55%) |
Apr 04, 2024 | 69.34 | 69.85 | 68.45 | 68.57 | 22,138 | -0.39(-0.57%) |
Apr 03, 2024 | 69.20 | 69.57 | 68.96 | 68.96 | 15,402 | +0.18(+0.26%) |
Apr 02, 2024 | 69.28 | 69.28 | 68.74 | 68.78 | 14,501 | -0.22(-0.32%) |
Apr 01, 2024 | 70.12 | 70.12 | 68.61 | 69.00 | 8,863 | -0.52(-0.75%) |
Mar 28, 2024 | 69.90 | 70.27 | 69.36 | 69.52 | 12,351 | +0.31(+0.45%) |
Mar 27, 2024 | 67.93 | 69.26 | 67.62 | 69.21 | 11,002 | +1.28(+1.88%) |
Mar 26, 2024 | 69.01 | 69.33 | 67.88 | 67.93 | 10,460 | -0.85(-1.24%) |
Mar 25, 2024 | 67.01 | 69.06 | 67.01 | 68.78 | 9,667 | +1.34(+1.99%) |
Mar 22, 2024 | 67.72 | 68.16 | 67.36 | 67.44 | 9,683 | -0.70(-1.03%) |
Mar 21, 2024 | 66.17 | 69.50 | 66.17 | 68.14 | 35,754 | +2.06(+3.12%) |
Mar 20, 2024 | 64.46 | 66.08 | 64.46 | 66.08 | 7,238 | +1.10(+1.69%) |
Mar 19, 2024 | 63.46 | 65.91 | 63.46 | 64.98 | 11,016 | +1.20(+1.88%) |
Mar 18, 2024 | 64.74 | 65.03 | 63.56 | 63.78 | 16,656 | -1.47(-2.25%) |
Mar 15, 2024 | 64.77 | 65.74 | 64.52 | 65.25 | 29,330 | +0.17(+0.26%) |
Mar 14, 2024 | 65.89 | 65.89 | 65.08 | 65.08 | 18,485 | -0.99(-1.50%) |
Mar 13, 2024 | 66.62 | 67.00 | 65.98 | 66.07 | 9,994 | -0.64(-0.96%) |
Mar 12, 2024 | 67.28 | 67.72 | 66.71 | 66.71 | 8,509 | -0.94(-1.39%) |
Mar 11, 2024 | 67.21 | 68.00 | 66.71 | 67.65 | 23,198 | +0.77(+1.15%) |
Mar 08, 2024 | 65.12 | 67.50 | 65.12 | 66.88 | 14,121 | +1.75(+2.69%) |
Mar 07, 2024 | 64.77 | 65.38 | 64.75 | 65.13 | 13,482 | +0.90(+1.40%) |
Mar 06, 2024 | 62.55 | 65.00 | 62.55 | 64.23 | 18,426 | +1.67(+2.67%) |
Mar 05, 2024 | 62.61 | 63.59 | 62.56 | 62.56 | 17,726 | -0.45(-0.71%) |
Mar 04, 2024 | 64.06 | 64.22 | 63.01 | 63.01 | 4,828 | -0.44(-0.69%) |
Mar 01, 2024 | 63.65 | 64.45 | 63.45 | 63.45 | 5,531 | -0.57(-0.89%) |
Feb 29, 2024 | 62.96 | 65.16 | 62.62 | 64.02 | 26,318 | +2.77(+4.52%) |
Feb 28, 2024 | 61.99 | 62.31 | 61.25 | 61.25 | 6,456 | -0.79(-1.27%) |
Feb 27, 2024 | 62.18 | 62.59 | 62.04 | 62.04 | 6,801 | -0.33(-0.53%) |
Feb 26, 2024 | 62.64 | 63.10 | 62.10 | 62.37 | 5,449 | -0.57(-0.91%) |
Feb 23, 2024 | 63.15 | 63.32 | 62.84 | 62.94 | 4,291 | +0.12(+0.19%) |
Feb 22, 2024 | 62.28 | 62.82 | 62.28 | 62.82 | 8,394 | +0.25(+0.40%) |
Feb 21, 2024 | 62.50 | 62.61 | 62.30 | 62.57 | 6,771 | +0.46(+0.74%) |
Feb 20, 2024 | 61.52 | 62.30 | 61.52 | 62.11 | 5,182 | -0.05(-0.08%) |
Feb 16, 2024 | 62.70 | 62.70 | 61.90 | 62.16 | 7,153 | -0.55(-0.88%) |
Feb 15, 2024 | 62.45 | 62.79 | 62.37 | 62.71 | 7,051 | +0.33(+0.53%) |
Feb 14, 2024 | 61.68 | 62.42 | 61.43 | 62.38 | 6,889 | +1.13(+1.84%) |
Feb 13, 2024 | 62.88 | 63.25 | 61.10 | 61.25 | 20,141 | -2.87(-4.48%) |
Feb 12, 2024 | 63.12 | 64.76 | 63.12 | 64.12 | 11,046 | +0.66(+1.04%) |
Feb 09, 2024 | 63.10 | 63.90 | 62.19 | 63.46 | 7,878 | +0.70(+1.12%) |
Feb 08, 2024 | 62.48 | 62.76 | 62.48 | 62.76 | 4,324 | +0.76(+1.23%) |
Feb 07, 2024 | 62.08 | 62.39 | 61.74 | 62.00 | 5,739 | -0.31(-0.50%) |
Feb 06, 2024 | 62.20 | 62.31 | 62.00 | 62.31 | 4,130 | +0.11(+0.18%) |
Feb 05, 2024 | 62.24 | 62.40 | 61.45 | 62.20 | 12,934 | -0.29(-0.46%) |
Feb 02, 2024 | 62.02 | 63.14 | 62.02 | 62.49 | 10,958 | -0.44(-0.70%) |
Feb 01, 2024 | 63.51 | 63.51 | 62.65 | 62.93 | 10,741 | +0.23(+0.37%) |
Jan 31, 2024 | 64.45 | 64.45 | 62.70 | 62.70 | 6,132 | -1.60(-2.49%) |
Jan 30, 2024 | 64.25 | 64.88 | 64.25 | 64.30 | 3,841 | +0.16(+0.25%) |
Jan 29, 2024 | 65.05 | 65.05 | 63.89 | 64.14 | 2,752 | -0.98(-1.50%) |
Jan 26, 2024 | 64.77 | 65.25 | 64.32 | 65.12 | 7,488 | +0.51(+0.79%) |
Jan 25, 2024 | 64.46 | 64.61 | 64.00 | 64.61 | 11,711 | +1.08(+1.70%) |
Jan 24, 2024 | 64.86 | 64.86 | 63.40 | 63.53 | 11,963 | -0.60(-0.94%) |
Jan 23, 2024 | 65.40 | 66.01 | 64.05 | 64.13 | 8,751 | -0.63(-0.97%) |
Jan 22, 2024 | 64.24 | 65.00 | 64.24 | 64.76 | 4,040 | +0.83(+1.30%) |
Jan 19, 2024 | 63.98 | 63.98 | 63.10 | 63.93 | 9,985 | +0.42(+0.66%) |
Jan 18, 2024 | 63.25 | 63.51 | 62.80 | 63.51 | 10,074 | +0.33(+0.52%) |
Jan 17, 2024 | 62.96 | 63.46 | 62.87 | 63.18 | 13,438 | -0.19(-0.30%) |
Jan 16, 2024 | 63.25 | 63.86 | 63.25 | 63.37 | 7,802 | -0.60(-0.94%) |
Jan 12, 2024 | 65.69 | 65.95 | 63.90 | 63.97 | 29,139 | -0.91(-1.40%) |
Jan 11, 2024 | 63.82 | 65.50 | 63.56 | 64.88 | 33,004 | +1.38(+2.17%) |
Jan 10, 2024 | 63.00 | 63.72 | 63.00 | 63.50 | 17,189 | +0.19(+0.30%) |
Jan 09, 2024 | 63.55 | 63.88 | 62.70 | 63.31 | 22,231 | -0.92(-1.43%) |
Jan 08, 2024 | 63.75 | 64.64 | 63.75 | 64.23 | 15,068 | +0.32(+0.50%) |
Jan 05, 2024 | 63.75 | 64.92 | 63.75 | 63.91 | 16,621 | -0.10(-0.16%) |
Jan 04, 2024 | 64.78 | 64.78 | 63.85 | 64.01 | 14,230 | -0.24(-0.37%) |
Jan 03, 2024 | 66.19 | 66.19 | 64.05 | 64.25 | 15,926 | -1.66(-2.52%) |
Jan 02, 2024 | 66.45 | 66.95 | 65.48 | 65.91 | 12,866 | -0.10(-0.15%) |
Dec 29, 2023 | 67.15 | 67.15 | 66.00 | 66.01 | 21,649 | -1.08(-1.61%) |
Dec 28, 2023 | 66.86 | 67.30 | 66.62 | 67.09 | 11,062 | -0.30(-0.45%) |
Dec 27, 2023 | 67.61 | 67.88 | 66.69 | 67.39 | 14,267 | -0.25(-0.37%) |
Dec 26, 2023 | 66.65 | 68.00 | 66.62 | 67.64 | 8,647 | +0.61(+0.91%) |
Dec 22, 2023 | 67.74 | 67.84 | 66.71 | 67.03 | 9,293 | -0.08(-0.12%) |
Dec 21, 2023 | 67.08 | 68.99 | 66.70 | 67.11 | 9,825 | -0.48(-0.71%) |
Dec 20, 2023 | 67.15 | 68.27 | 67.01 | 67.59 | 19,148 | -0.16(-0.24%) |
Dec 19, 2023 | 64.80 | 67.75 | 64.80 | 67.75 | 40,213 | +2.80(+4.31%) |
Dec 18, 2023 | 65.02 | 65.75 | 64.87 | 64.95 | 10,634 | +0.54(+0.84%) |
Dec 15, 2023 | 66.38 | 66.47 | 63.88 | 64.41 | 56,684 | -2.47(-3.69%) |
Dec 14, 2023 | 67.36 | 67.97 | 66.00 | 66.88 | 13,853 | +0.60(+0.91%) |
Dec 13, 2023 | 62.23 | 66.36 | 62.23 | 66.28 | 24,017 | +3.73(+5.96%) |
Dec 12, 2023 | 62.07 | 63.49 | 62.07 | 62.55 | 13,926 | -1.01(-1.59%) |
Dec 11, 2023 | 64.05 | 64.75 | 63.50 | 63.56 | 10,210 | -0.84(-1.30%) |
Dec 08, 2023 | 65.50 | 66.46 | 64.18 | 64.40 | 14,018 | -3.04(-4.51%) |
Dec 07, 2023 | 65.41 | 67.44 | 65.41 | 67.44 | 10,256 | -1.94(-2.80%) |
Dec 06, 2023 | 69.82 | 71.20 | 69.38 | 69.38 | 14,220 | -0.65(-0.93%) |
Dec 05, 2023 | 70.15 | 71.18 | 70.00 | 70.03 | 6,929 | -0.69(-0.98%) |
Dec 04, 2023 | 70.97 | 70.97 | 69.62 | 70.72 | 5,183 | +0.30(+0.43%) |
Dec 01, 2023 | 70.04 | 70.66 | 70.04 | 70.42 | 8,643 | +0.77(+1.11%) |
Nov 30, 2023 | 68.09 | 70.03 | 68.09 | 69.65 | 15,818 | +1.06(+1.55%) |
Nov 29, 2023 | 66.95 | 68.74 | 66.95 | 68.59 | 6,987 | +1.42(+2.11%) |
Nov 28, 2023 | 67.01 | 67.44 | 66.99 | 67.17 | 4,297 | -0.25(-0.37%) |
Nov 27, 2023 | 67.04 | 67.86 | 67.04 | 67.42 | 8,343 | +0.14(+0.21%) |
Nov 24, 2023 | 67.40 | 67.45 | 67.20 | 67.28 | 3,633 | +0.32(+0.48%) |
Nov 22, 2023 | 67.08 | 67.47 | 66.93 | 66.96 | 3,469 | +0.23(+0.34%) |
Nov 21, 2023 | 67.04 | 67.59 | 66.73 | 66.73 | 4,181 | -0.82(-1.21%) |
Nov 20, 2023 | 68.78 | 68.78 | 67.25 | 67.55 | 10,593 | -0.75(-1.10%) |
Nov 17, 2023 | 67.79 | 68.71 | 67.79 | 68.30 | 10,206 | +0.92(+1.37%) |
Nov 16, 2023 | 67.62 | 67.88 | 67.19 | 67.38 | 5,753 | -0.72(-1.06%) |
Nov 15, 2023 | 68.40 | 68.80 | 67.30 | 68.10 | 20,429 | -0.18(-0.26%) |
Nov 14, 2023 | 66.31 | 68.38 | 66.31 | 68.28 | 12,341 | +3.46(+5.34%) |
Nov 13, 2023 | 64.51 | 65.81 | 64.06 | 64.82 | 5,649 | -0.46(-0.70%) |
Nov 10, 2023 | 65.11 | 65.60 | 64.50 | 65.28 | 8,945 | +0.80(+1.24%) |
Nov 09, 2023 | 64.04 | 64.87 | 63.91 | 64.48 | 8,627 | +0.10(+0.16%) |
Nov 08, 2023 | 65.60 | 65.62 | 64.05 | 64.38 | 15,353 | -0.47(-0.72%) |
Nov 07, 2023 | 65.14 | 65.53 | 64.76 | 64.85 | 7,133 | -0.95(-1.44%) |
Nov 06, 2023 | 65.85 | 66.01 | 65.25 | 65.80 | 9,453 | -0.44(-0.66%) |
Nov 03, 2023 | 66.15 | 66.99 | 65.96 | 66.24 | 9,509 | +1.17(+1.80%) |
Nov 02, 2023 | 64.28 | 65.07 | 64.00 | 65.07 | 8,982 | +1.22(+1.91%) |
Nov 01, 2023 | 63.90 | 64.41 | 63.47 | 63.85 | 7,414 | -0.21(-0.33%) |
Oct 31, 2023 | 63.85 | 64.53 | 63.85 | 64.06 | 8,694 | -0.20(-0.31%) |
Oct 30, 2023 | 63.60 | 64.57 | 63.60 | 64.26 | 5,915 | +0.60(+0.94%) |
Oct 27, 2023 | 64.46 | 64.46 | 63.50 | 63.66 | 6,219 | -0.85(-1.32%) |
Oct 26, 2023 | 64.01 | 64.76 | 64.01 | 64.51 | 7,971 | +1.42(+2.25%) |
Oct 25, 2023 | 63.27 | 63.53 | 62.52 | 63.09 | 6,450 | +0.09(+0.14%) |
Oct 24, 2023 | 63.35 | 63.35 | 62.77 | 63.00 | 4,365 | +0.23(+0.37%) |
Oct 23, 2023 | 62.85 | 63.49 | 62.55 | 62.77 | 6,942 | -0.60(-0.95%) |
Oct 20, 2023 | 63.85 | 64.11 | 63.30 | 63.37 | 9,468 | -0.23(-0.36%) |
Oct 19, 2023 | 64.18 | 64.61 | 63.60 | 63.60 | 8,189 | -0.64(-1.00%) |
Oct 18, 2023 | 65.14 | 65.30 | 64.24 | 64.24 | 5,530 | -1.29(-1.97%) |
Oct 17, 2023 | 65.39 | 67.10 | 65.39 | 65.53 | 13,603 | +0.14(+0.21%) |
Oct 16, 2023 | 64.81 | 66.05 | 64.81 | 65.39 | 8,078 | +1.08(+1.68%) |
Oct 13, 2023 | 65.06 | 65.06 | 64.24 | 64.31 | 6,136 | -0.50(-0.77%) |
Oct 12, 2023 | 65.73 | 65.73 | 64.72 | 64.81 | 5,980 | -1.17(-1.77%) |
Oct 11, 2023 | 66.21 | 67.19 | 65.50 | 65.98 | 8,730 | +0.04(+0.06%) |
Oct 10, 2023 | 67.10 | 67.10 | 65.90 | 65.94 | 9,030 | -0.50(-0.75%) |
Oct 09, 2023 | 65.45 | 66.98 | 65.39 | 66.44 | 13,062 | +0.86(+1.31%) |
Oct 06, 2023 | 66.43 | 66.43 | 65.33 | 65.58 | 13,677 | -0.42(-0.64%) |
Oct 05, 2023 | 66.14 | 66.25 | 65.48 | 66.00 | 18,746 | -0.14(-0.21%) |
Oct 04, 2023 | 66.34 | 66.62 | 65.27 | 66.14 | 13,762 | -0.19(-0.29%) |
Oct 03, 2023 | 67.39 | 67.39 | 66.04 | 66.33 | 15,619 | -1.23(-1.82%) |
Oct 02, 2023 | 66.48 | 67.94 | 66.48 | 67.56 | 19,191 | +1.00(+1.50%) |
Sep 29, 2023 | 68.10 | 68.10 | 66.31 | 66.56 | 17,628 | -1.32(-1.94%) |
Sep 28, 2023 | 67.49 | 68.16 | 67.15 | 67.88 | 12,059 | +0.73(+1.09%) |
Sep 27, 2023 | 66.39 | 67.40 | 66.39 | 67.15 | 15,545 | +1.25(+1.90%) |
Sep 26, 2023 | 67.30 | 67.30 | 65.90 | 65.90 | 17,299 | -1.29(-1.92%) |
Sep 25, 2023 | 67.26 | 67.53 | 67.19 | 67.19 | 15,981 | -0.45(-0.67%) |
Sep 22, 2023 | 68.94 | 68.94 | 67.51 | 67.64 | 11,781 | -0.82(-1.20%) |
Sep 21, 2023 | 68.75 | 69.05 | 68.45 | 68.46 | 8,315 | -0.40(-0.58%) |
Sep 20, 2023 | 69.41 | 69.96 | 68.85 | 68.86 | 14,543 | -0.04(-0.06%) |
Sep 19, 2023 | 69.29 | 69.80 | 68.85 | 68.90 | 33,423 | -0.13(-0.19%) |
Sep 18, 2023 | 68.54 | 70.16 | 68.54 | 69.03 | 38,008 | +0.32(+0.47%) |
Sep 15, 2023 | 69.77 | 70.06 | 68.40 | 68.71 | 66,879 | -1.25(-1.79%) |
Sep 14, 2023 | 70.14 | 71.06 | 69.25 | 69.96 | 45,744 | -0.20(-0.29%) |
Sep 13, 2023 | 71.38 | 71.38 | 69.97 | 70.16 | 48,070 | -1.29(-1.81%) |
Sep 12, 2023 | 70.67 | 71.68 | 70.67 | 71.45 | 17,199 | +0.77(+1.09%) |
Sep 11, 2023 | 71.43 | 71.51 | 70.15 | 70.68 | 17,389 | -0.33(-0.46%) |
Sep 08, 2023 | 71.02 | 71.16 | 70.50 | 71.01 | 13,497 | -0.01(-0.01%) |
Sep 07, 2023 | 72.49 | 72.49 | 70.75 | 71.02 | 18,254 | -1.15(-1.59%) |
Sep 06, 2023 | 72.52 | 73.21 | 71.62 | 72.17 | 15,952 | -0.75(-1.03%) |
Sep 05, 2023 | 75.14 | 75.14 | 71.32 | 72.92 | 22,232 | -2.56(-3.39%) |
Sep 01, 2023 | 75.74 | 76.00 | 75.01 | 75.48 | 25,334 | +0.95(+1.27%) |
Aug 31, 2023 | 76.50 | 76.50 | 73.08 | 74.53 | 48,023 | -1.38(-1.82%) |
Aug 30, 2023 | 75.65 | 76.65 | 75.65 | 75.91 | 10,525 | -0.04(-0.05%) |
Aug 29, 2023 | 74.57 | 76.12 | 74.57 | 75.95 | 9,228 | +1.06(+1.42%) |
Aug 28, 2023 | 74.50 | 75.94 | 74.50 | 74.89 | 6,770 | +0.36(+0.48%) |
Aug 25, 2023 | 73.07 | 74.71 | 73.07 | 74.53 | 6,874 | +1.34(+1.83%) |
Aug 24, 2023 | 71.45 | 73.55 | 71.45 | 73.19 | 16,869 | +1.41(+1.96%) |
Aug 23, 2023 | 71.30 | 72.02 | 71.30 | 71.78 | 9,599 | +0.13(+0.18%) |
Aug 22, 2023 | 72.00 | 72.25 | 71.61 | 71.65 | 14,399 | -0.60(-0.83%) |
Aug 21, 2023 | 73.20 | 73.63 | 71.93 | 72.25 | 11,698 | -0.76(-1.04%) |
Aug 18, 2023 | 72.60 | 73.73 | 72.38 | 73.01 | 16,952 | -0.56(-0.76%) |
Aug 17, 2023 | 73.92 | 75.32 | 73.20 | 73.57 | 10,667 | -0.35(-0.47%) |
Aug 16, 2023 | 74.90 | 75.29 | 73.84 | 73.92 | 12,803 | -0.98(-1.31%) |
Aug 15, 2023 | 74.90 | 75.21 | 74.75 | 74.90 | 8,361 | -0.61(-0.81%) |
Aug 14, 2023 | 76.38 | 76.38 | 75.17 | 75.51 | 9,289 | -1.30(-1.69%) |
Aug 11, 2023 | 77.25 | 77.42 | 76.70 | 76.81 | 11,939 | -0.96(-1.23%) |
Aug 10, 2023 | 78.17 | 78.31 | 77.13 | 77.77 | 15,020 | +0.09(+0.12%) |
Aug 09, 2023 | 77.69 | 77.93 | 77.38 | 77.68 | 12,513 | +0.54(+0.70%) |
Aug 08, 2023 | 78.28 | 77.80 | 77.10 | 77.14 | 6,892 | -2.01(-2.54%) |
Aug 07, 2023 | 78.76 | 80.05 | 78.76 | 79.15 | 10,234 | +0.19(+0.24%) |
Aug 04, 2023 | 80.14 | 80.14 | 78.67 | 78.96 | 9,466 | -0.51(-0.64%) |
Aug 03, 2023 | 78.87 | 80.03 | 77.75 | 79.47 | 15,344 | +0.94(+1.20%) |
Aug 02, 2023 | 79.65 | 79.85 | 78.34 | 78.53 | 17,560 | -0.92(-1.16%) |
Aug 01, 2023 | 79.19 | 79.88 | 78.78 | 79.45 | 7,166 | +0.38(+0.48%) |
Jul 31, 2023 | 79.35 | 79.67 | 78.48 | 79.07 | 9,930 | +0.00(+0.00%) |
Jul 28, 2023 | 79.58 | 80.31 | 79.07 | 79.07 | 7,410 | +0.23(+0.29%) |
Jul 27, 2023 | 78.63 | 79.75 | 78.63 | 78.84 | 8,946 | +0.81(+1.04%) |
Jul 26, 2023 | 79.00 | 79.00 | 77.83 | 78.03 | 8,363 | -0.70(-0.89%) |
Jul 25, 2023 | 78.00 | 79.49 | 78.00 | 78.73 | 10,098 | +0.76(+0.97%) |
Jul 24, 2023 | 77.50 | 78.72 | 77.00 | 77.97 | 13,909 | +0.43(+0.55%) |
Jul 21, 2023 | 79.12 | 79.12 | 77.38 | 77.54 | 20,307 | -1.35(-1.71%) |
Jul 20, 2023 | 79.63 | 80.00 | 78.67 | 78.89 | 24,671 | -0.69(-0.87%) |
Jul 19, 2023 | 79.67 | 79.72 | 78.62 | 79.58 | 9,931 | +0.23(+0.29%) |
Jul 18, 2023 | 78.25 | 79.50 | 78.00 | 79.35 | 14,209 | +0.87(+1.11%) |
Jul 17, 2023 | 79.00 | 79.25 | 78.48 | 78.48 | 11,602 | -0.66(-0.83%) |
Jul 14, 2023 | 79.54 | 79.54 | 78.50 | 79.14 | 8,134 | -0.40(-0.50%) |
Jul 13, 2023 | 79.24 | 79.93 | 78.49 | 79.54 | 9,254 | +0.65(+0.82%) |
Jul 12, 2023 | 78.31 | 79.92 | 77.46 | 78.89 | 13,820 | +1.30(+1.68%) |
Jul 11, 2023 | 77.19 | 77.75 | 77.05 | 77.59 | 10,068 | +0.78(+1.02%) |
Jul 10, 2023 | 75.28 | 77.86 | 75.28 | 76.81 | 15,965 | +1.82(+2.43%) |
Jul 07, 2023 | 75.85 | 76.58 | 74.64 | 74.99 | 22,818 | -0.38(-0.50%) |
Jul 06, 2023 | 76.61 | 76.61 | 75.01 | 75.37 | 19,055 | -1.21(-1.58%) |
Jul 05, 2023 | 78.75 | 78.75 | 76.49 | 76.58 | 13,945 | -2.21(-2.80%) |
Jul 03, 2023 | 77.69 | 78.96 | 77.69 | 78.79 | 7,749 | +1.54(+1.99%) |
Jun 30, 2023 | 77.08 | 78.25 | 77.08 | 77.25 | 11,766 | +0.34(+0.44%) |
Jun 29, 2023 | 75.96 | 77.51 | 75.96 | 76.91 | 7,960 | +1.01(+1.33%) |
Jun 28, 2023 | 76.89 | 76.89 | 75.50 | 75.90 | 10,629 | -0.58(-0.76%) |
Jun 27, 2023 | 75.50 | 77.30 | 75.39 | 76.48 | 15,575 | +0.82(+1.08%) |
Jun 26, 2023 | 75.50 | 76.25 | 75.50 | 75.66 | 15,747 | +0.08(+0.11%) |
Jun 23, 2023 | 75.56 | 76.85 | 74.93 | 75.58 | 53,184 | -0.72(-0.94%) |
Jun 22, 2023 | 77.00 | 77.00 | 75.52 | 76.30 | 17,652 | -0.58(-0.75%) |
Jun 21, 2023 | 78.57 | 78.57 | 76.72 | 76.88 | 20,052 | -1.56(-1.99%) |
Jun 20, 2023 | 80.00 | 80.00 | 78.28 | 78.44 | 13,405 | -1.67(-2.08%) |
Jun 16, 2023 | 80.20 | 80.20 | 79.29 | 80.11 | 36,220 | +0.04(+0.05%) |