Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.31 | 74.41 | 71.78 | 71.96 | 1,596,473 | -2.71(-3.63%) |
Apr 29, 2024 | 74.01 | 74.72 | 73.50 | 74.67 | 807,970 | +0.66(+0.89%) |
Apr 26, 2024 | 73.66 | 74.09 | 72.83 | 74.01 | 728,679 | +0.29(+0.39%) |
Apr 25, 2024 | 73.59 | 74.08 | 72.43 | 73.72 | 1,222,985 | +0.16(+0.22%) |
Apr 24, 2024 | 73.21 | 73.88 | 72.46 | 73.56 | 1,160,655 | +0.27(+0.37%) |
Apr 23, 2024 | 72.55 | 73.60 | 72.11 | 73.29 | 875,844 | +0.34(+0.47%) |
Apr 22, 2024 | 72.43 | 73.62 | 71.51 | 72.95 | 1,083,735 | +0.32(+0.44%) |
Apr 19, 2024 | 71.50 | 73.30 | 71.50 | 72.63 | 1,144,617 | +0.74(+1.03%) |
Apr 18, 2024 | 72.87 | 73.28 | 71.52 | 71.89 | 1,128,466 | -1.02(-1.40%) |
Apr 17, 2024 | 74.01 | 74.47 | 72.60 | 72.91 | 1,069,979 | -1.06(-1.43%) |
Apr 16, 2024 | 73.03 | 74.28 | 72.43 | 73.97 | 1,125,109 | +0.40(+0.54%) |
Apr 15, 2024 | 74.71 | 75.08 | 73.27 | 73.57 | 871,143 | -0.69(-0.93%) |
Apr 12, 2024 | 75.85 | 76.58 | 74.07 | 74.26 | 1,392,466 | -0.96(-1.28%) |
Apr 11, 2024 | 76.83 | 77.02 | 74.72 | 75.22 | 1,092,641 | -1.25(-1.63%) |
Apr 10, 2024 | 75.47 | 76.81 | 75.03 | 76.47 | 1,315,636 | +0.42(+0.55%) |
Apr 09, 2024 | 76.14 | 76.51 | 75.42 | 76.05 | 1,302,491 | +0.33(+0.44%) |
Apr 08, 2024 | 75.88 | 76.35 | 74.92 | 75.72 | 1,484,705 | -0.08(-0.11%) |
Apr 05, 2024 | 75.29 | 76.35 | 74.67 | 75.80 | 1,433,877 | +0.69(+0.92%) |
Apr 04, 2024 | 76.11 | 76.75 | 74.77 | 75.11 | 1,882,965 | -0.51(-0.67%) |
Apr 03, 2024 | 75.33 | 75.99 | 74.97 | 75.62 | 3,385,432 | +0.29(+0.38%) |
Apr 02, 2024 | 76.33 | 76.55 | 74.64 | 75.33 | 2,312,435 | -0.54(-0.71%) |
Apr 01, 2024 | 76.18 | 76.42 | 75.70 | 75.87 | 1,237,770 | -0.04(-0.05%) |
Mar 28, 2024 | 75.30 | 76.56 | 74.94 | 75.91 | 1,682,449 | +0.97(+1.29%) |
Mar 27, 2024 | 73.76 | 75.08 | 73.48 | 74.94 | 1,100,821 | +1.17(+1.59%) |
Mar 26, 2024 | 74.08 | 74.47 | 73.62 | 73.77 | 1,027,414 | -0.18(-0.24%) |
Mar 25, 2024 | 74.49 | 75.25 | 73.83 | 73.95 | 1,211,841 | -0.09(-0.12%) |
Mar 22, 2024 | 75.34 | 75.66 | 73.83 | 74.04 | 1,406,923 | -1.25(-1.66%) |
Mar 21, 2024 | 75.40 | 75.86 | 74.28 | 75.29 | 1,160,719 | +0.05(+0.07%) |
Mar 20, 2024 | 73.37 | 75.38 | 73.31 | 75.24 | 1,303,343 | +1.42(+1.92%) |
Mar 19, 2024 | 72.93 | 74.73 | 72.92 | 73.82 | 1,399,289 | +0.82(+1.12%) |
Mar 18, 2024 | 71.50 | 73.33 | 70.88 | 73.00 | 1,592,618 | +1.58(+2.21%) |
Mar 15, 2024 | 70.09 | 71.63 | 70.09 | 71.42 | 5,902,689 | +1.13(+1.61%) |
Mar 14, 2024 | 70.50 | 70.88 | 69.60 | 70.29 | 1,609,781 | +0.36(+0.51%) |
Mar 13, 2024 | 69.56 | 70.28 | 69.28 | 69.93 | 1,348,824 | +1.09(+1.58%) |
Mar 12, 2024 | 68.48 | 69.07 | 67.52 | 68.84 | 1,248,891 | +0.45(+0.66%) |
Mar 11, 2024 | 67.65 | 68.55 | 66.87 | 68.39 | 1,392,607 | +0.39(+0.58%) |
Mar 08, 2024 | 67.31 | 68.52 | 67.31 | 68.00 | 958,966 | +0.75(+1.12%) |
Mar 07, 2024 | 67.60 | 68.45 | 66.91 | 67.25 | 1,161,154 | +0.33(+0.50%) |
Mar 06, 2024 | 67.54 | 68.09 | 66.55 | 66.91 | 1,088,551 | +0.16(+0.23%) |
Mar 05, 2024 | 66.69 | 67.90 | 66.22 | 66.76 | 1,078,315 | -0.07(-0.10%) |
Mar 04, 2024 | 69.94 | 69.94 | 66.75 | 66.82 | 1,556,436 | -2.55(-3.67%) |
Mar 01, 2024 | 68.05 | 70.45 | 68.00 | 69.37 | 2,476,629 | +2.09(+3.10%) |
Feb 29, 2024 | 66.61 | 67.36 | 66.30 | 67.28 | 1,757,688 | +1.15(+1.73%) |
Feb 28, 2024 | 66.48 | 68.38 | 64.81 | 66.14 | 2,623,632 | +2.38(+3.73%) |
Feb 27, 2024 | 62.53 | 63.83 | 62.18 | 63.76 | 1,695,836 | +1.85(+2.99%) |
Feb 26, 2024 | 61.49 | 62.40 | 60.74 | 61.91 | 1,168,875 | +0.24(+0.38%) |
Feb 23, 2024 | 60.82 | 61.80 | 59.97 | 61.67 | 1,252,791 | -0.07(-0.11%) |
Feb 22, 2024 | 61.46 | 62.21 | 61.05 | 61.74 | 1,319,088 | -0.31(-0.51%) |
Feb 21, 2024 | 60.81 | 62.20 | 60.81 | 62.05 | 1,549,161 | +1.51(+2.49%) |
Feb 20, 2024 | 61.65 | 61.65 | 59.90 | 60.54 | 1,501,002 | -1.26(-2.04%) |
Feb 16, 2024 | 62.57 | 62.57 | 61.28 | 61.81 | 1,435,458 | -0.56(-0.90%) |
Feb 15, 2024 | 60.80 | 62.62 | 60.75 | 62.37 | 1,735,175 | +1.75(+2.89%) |
Feb 14, 2024 | 61.45 | 61.88 | 60.10 | 60.61 | 1,622,353 | -0.34(-0.56%) |
Feb 13, 2024 | 61.91 | 62.13 | 60.52 | 60.96 | 1,656,134 | -1.63(-2.60%) |
Feb 12, 2024 | 60.80 | 62.73 | 60.80 | 62.58 | 1,423,932 | +2.10(+3.47%) |
Feb 09, 2024 | 61.05 | 61.38 | 60.34 | 60.49 | 1,267,875 | -0.46(-0.76%) |
Feb 08, 2024 | 60.27 | 61.49 | 60.23 | 60.95 | 1,238,058 | +0.62(+1.02%) |
Feb 07, 2024 | 60.68 | 61.14 | 60.04 | 60.33 | 1,046,982 | -0.16(-0.26%) |
Feb 06, 2024 | 60.05 | 61.21 | 59.61 | 60.49 | 826,110 | +0.74(+1.25%) |
Feb 05, 2024 | 60.23 | 60.54 | 59.15 | 59.74 | 930,401 | -0.95(-1.57%) |
Feb 02, 2024 | 61.94 | 62.01 | 60.49 | 60.69 | 1,213,897 | -1.37(-2.21%) |
Feb 01, 2024 | 64.01 | 64.57 | 61.38 | 62.06 | 1,626,835 | -1.43(-2.25%) |
Jan 31, 2024 | 65.76 | 65.88 | 63.45 | 63.49 | 885,725 | -2.34(-3.56%) |
Jan 30, 2024 | 64.17 | 65.89 | 64.14 | 65.83 | 857,397 | +1.05(+1.62%) |
Jan 29, 2024 | 64.22 | 64.98 | 63.29 | 64.79 | 929,865 | +0.58(+0.90%) |
Jan 26, 2024 | 65.06 | 65.34 | 63.28 | 64.21 | 900,700 | -0.73(-1.13%) |
Jan 25, 2024 | 64.82 | 65.11 | 63.78 | 64.94 | 802,027 | +0.70(+1.08%) |
Jan 24, 2024 | 64.60 | 64.69 | 63.75 | 64.25 | 806,967 | +0.39(+0.61%) |
Jan 23, 2024 | 63.72 | 64.89 | 63.37 | 63.86 | 787,297 | +0.08(+0.12%) |
Jan 22, 2024 | 62.65 | 63.94 | 62.45 | 63.78 | 1,065,875 | +0.73(+1.15%) |
Jan 19, 2024 | 63.22 | 63.22 | 62.21 | 63.05 | 978,570 | -0.19(-0.29%) |
Jan 18, 2024 | 63.35 | 63.55 | 62.15 | 63.24 | 864,439 | +0.24(+0.37%) |
Jan 17, 2024 | 61.85 | 63.24 | 61.37 | 63.00 | 1,226,208 | +0.06(+0.09%) |
Jan 16, 2024 | 64.45 | 64.54 | 62.70 | 62.94 | 817,353 | -1.63(-2.52%) |
Jan 12, 2024 | 65.22 | 65.34 | 64.08 | 64.57 | 995,605 | +0.87(+1.37%) |
Jan 11, 2024 | 64.03 | 64.17 | 62.73 | 63.70 | 777,453 | -0.03(-0.05%) |
Jan 10, 2024 | 64.22 | 64.22 | 63.11 | 63.73 | 771,928 | -0.49(-0.76%) |
Jan 09, 2024 | 65.28 | 65.28 | 63.42 | 64.22 | 752,735 | -1.08(-1.65%) |
Jan 08, 2024 | 64.17 | 65.35 | 63.36 | 65.30 | 773,254 | +0.04(+0.06%) |
Jan 05, 2024 | 65.13 | 65.86 | 64.36 | 65.26 | 860,315 | +0.56(+0.86%) |
Jan 04, 2024 | 67.21 | 67.40 | 64.65 | 64.70 | 1,257,259 | -2.13(-3.18%) |
Jan 03, 2024 | 67.16 | 67.80 | 65.98 | 66.82 | 1,364,936 | +0.13(+0.19%) |
Jan 02, 2024 | 67.70 | 68.50 | 66.31 | 66.70 | 787,353 | -0.29(-0.44%) |
Dec 29, 2023 | 68.11 | 68.39 | 66.88 | 66.99 | 954,991 | -1.10(-1.61%) |
Dec 28, 2023 | 68.84 | 69.58 | 68.01 | 68.09 | 722,447 | -1.32(-1.91%) |
Dec 27, 2023 | 69.62 | 70.03 | 69.09 | 69.41 | 829,457 | -0.24(-0.34%) |
Dec 26, 2023 | 69.01 | 70.01 | 68.44 | 69.65 | 733,911 | +1.37(+2.01%) |
Dec 22, 2023 | 69.13 | 69.30 | 67.98 | 68.27 | 1,001,462 | -0.23(-0.33%) |
Dec 21, 2023 | 68.03 | 68.57 | 67.15 | 68.50 | 935,174 | +0.68(+1.00%) |
Dec 20, 2023 | 68.52 | 69.52 | 67.81 | 67.82 | 1,771,480 | -0.48(-0.70%) |
Dec 19, 2023 | 67.58 | 68.45 | 66.99 | 68.30 | 1,223,069 | +0.35(+0.52%) |
Dec 18, 2023 | 68.58 | 69.26 | 67.86 | 67.95 | 1,050,539 | +0.40(+0.59%) |
Dec 15, 2023 | 68.24 | 68.71 | 66.99 | 67.55 | 6,443,312 | -0.33(-0.49%) |
Dec 14, 2023 | 66.14 | 68.66 | 66.14 | 67.88 | 1,559,409 | +3.43(+5.32%) |
Dec 13, 2023 | 63.04 | 64.62 | 62.39 | 64.45 | 1,728,829 | +1.36(+2.15%) |
Dec 12, 2023 | 65.05 | 65.18 | 62.66 | 63.10 | 1,496,670 | -3.00(-4.54%) |
Dec 11, 2023 | 66.05 | 67.10 | 65.31 | 66.10 | 1,598,978 | +0.05(+0.07%) |
Dec 08, 2023 | 65.30 | 66.19 | 64.94 | 66.05 | 930,776 | +1.44(+2.24%) |
Dec 07, 2023 | 63.43 | 64.64 | 62.97 | 64.61 | 1,027,378 | +1.70(+2.71%) |
Dec 06, 2023 | 63.62 | 64.90 | 62.86 | 62.90 | 1,040,141 | -1.10(-1.72%) |
Dec 05, 2023 | 66.54 | 66.69 | 63.89 | 64.00 | 1,080,797 | -2.23(-3.37%) |
Dec 04, 2023 | 65.76 | 66.45 | 65.29 | 66.23 | 971,619 | -0.04(-0.06%) |
Dec 01, 2023 | 65.64 | 67.06 | 65.22 | 66.27 | 790,128 | +0.56(+0.86%) |
Nov 30, 2023 | 65.83 | 67.30 | 65.05 | 65.71 | 1,304,928 | +0.55(+0.84%) |
Nov 29, 2023 | 65.52 | 65.70 | 64.44 | 65.16 | 922,266 | +0.38(+0.59%) |
Nov 28, 2023 | 65.18 | 65.93 | 64.48 | 64.78 | 916,228 | -0.02(-0.03%) |
Nov 27, 2023 | 65.36 | 65.56 | 64.44 | 64.80 | 883,046 | -1.23(-1.87%) |
Nov 24, 2023 | 65.48 | 66.58 | 65.32 | 66.03 | 302,004 | +0.49(+0.74%) |
Nov 22, 2023 | 64.01 | 65.76 | 63.39 | 65.54 | 679,784 | -0.40(-0.61%) |
Nov 21, 2023 | 65.78 | 66.07 | 64.69 | 65.95 | 682,890 | -0.47(-0.71%) |
Nov 20, 2023 | 67.46 | 67.94 | 66.32 | 66.41 | 919,035 | -0.37(-0.56%) |
Nov 17, 2023 | 65.98 | 67.57 | 65.50 | 66.79 | 1,138,231 | +1.61(+2.47%) |
Nov 16, 2023 | 67.06 | 67.56 | 64.03 | 65.18 | 1,028,503 | -2.81(-4.14%) |
Nov 15, 2023 | 67.90 | 69.41 | 67.56 | 67.99 | 1,145,577 | +0.19(+0.28%) |
Nov 14, 2023 | 66.80 | 68.16 | 66.28 | 67.80 | 1,046,106 | +1.65(+2.49%) |
Nov 13, 2023 | 65.38 | 66.98 | 64.68 | 66.16 | 1,054,409 | +1.00(+1.54%) |
Nov 10, 2023 | 65.39 | 65.79 | 63.97 | 65.15 | 1,047,952 | +0.49(+0.75%) |
Nov 09, 2023 | 65.39 | 66.12 | 64.34 | 64.66 | 1,324,307 | -0.38(-0.59%) |
Nov 08, 2023 | 65.33 | 67.83 | 64.75 | 65.05 | 3,186,530 | -3.82(-5.54%) |
Nov 07, 2023 | 69.49 | 69.55 | 67.77 | 68.86 | 1,737,308 | -2.10(-2.97%) |
Nov 06, 2023 | 73.91 | 74.11 | 70.47 | 70.97 | 1,258,784 | -2.65(-3.60%) |
Nov 03, 2023 | 73.92 | 74.20 | 72.35 | 73.62 | 1,223,684 | -0.14(-0.19%) |
Nov 02, 2023 | 71.26 | 73.79 | 70.70 | 73.76 | 1,249,405 | +2.27(+3.17%) |
Nov 01, 2023 | 72.29 | 72.72 | 70.82 | 71.49 | 1,389,156 | -0.66(-0.91%) |
Oct 31, 2023 | 71.65 | 72.60 | 70.56 | 72.15 | 510,405 | +0.76(+1.06%) |
Oct 30, 2023 | 72.01 | 72.71 | 69.93 | 71.40 | 618,837 | -0.42(-0.59%) |
Oct 27, 2023 | 72.77 | 72.77 | 70.54 | 71.82 | 735,592 | -0.95(-1.30%) |
Oct 26, 2023 | 72.95 | 73.19 | 71.41 | 72.77 | 671,937 | -1.10(-1.49%) |
Oct 25, 2023 | 73.92 | 74.77 | 73.45 | 73.87 | 952,052 | -0.06(-0.08%) |
Oct 24, 2023 | 74.82 | 75.23 | 73.54 | 73.92 | 958,546 | -0.65(-0.87%) |
Oct 23, 2023 | 74.15 | 75.24 | 72.64 | 74.57 | 1,256,713 | -0.33(-0.43%) |
Oct 20, 2023 | 75.57 | 76.50 | 74.51 | 74.90 | 1,905,362 | -0.51(-0.67%) |
Oct 19, 2023 | 74.22 | 76.09 | 73.42 | 75.41 | 1,719,339 | +0.60(+0.81%) |
Oct 18, 2023 | 73.89 | 75.13 | 73.06 | 74.80 | 1,712,464 | +1.43(+1.96%) |
Oct 17, 2023 | 72.16 | 74.34 | 71.86 | 73.37 | 1,900,429 | +1.09(+1.51%) |
Oct 16, 2023 | 72.95 | 73.33 | 71.57 | 72.28 | 1,506,695 | -0.28(-0.38%) |
Oct 13, 2023 | 72.09 | 73.49 | 71.27 | 72.56 | 1,667,514 | +2.03(+2.88%) |
Oct 12, 2023 | 71.88 | 72.21 | 70.01 | 70.53 | 2,014,849 | -0.87(-1.22%) |
Oct 11, 2023 | 71.28 | 72.37 | 70.23 | 71.40 | 1,279,723 | -0.50(-0.69%) |
Oct 10, 2023 | 69.25 | 72.61 | 69.25 | 71.90 | 1,545,386 | +2.65(+3.83%) |
Oct 09, 2023 | 69.71 | 70.18 | 68.57 | 69.25 | 1,161,040 | +2.10(+3.13%) |
Oct 06, 2023 | 67.31 | 68.58 | 65.53 | 67.14 | 1,983,072 | +0.49(+0.73%) |
Oct 05, 2023 | 67.86 | 68.59 | 66.52 | 66.65 | 1,860,826 | -1.21(-1.79%) |
Oct 04, 2023 | 72.01 | 72.38 | 67.49 | 67.87 | 1,963,068 | -5.99(-8.11%) |
Oct 03, 2023 | 74.13 | 74.13 | 72.78 | 73.86 | 969,421 | -0.24(-0.32%) |
Oct 02, 2023 | 77.44 | 77.44 | 73.72 | 74.10 | 1,253,162 | -3.26(-4.22%) |
Sep 29, 2023 | 79.11 | 79.11 | 76.84 | 77.36 | 1,451,367 | -1.38(-1.75%) |
Sep 28, 2023 | 77.83 | 79.09 | 76.70 | 78.74 | 17,556,906 | +0.87(+1.12%) |
Sep 27, 2023 | 75.33 | 79.30 | 74.98 | 77.86 | 3,774,518 | +0.74(+0.95%) |
Sep 26, 2023 | 76.33 | 78.30 | 76.33 | 77.13 | 883,208 | -0.19(-0.25%) |
Sep 25, 2023 | 74.58 | 77.42 | 76.75 | 77.32 | 684,795 | +2.93(+3.93%) |
Sep 22, 2023 | 74.96 | 76.00 | 74.21 | 74.39 | 616,748 | -0.40(-0.54%) |
Sep 21, 2023 | 76.37 | 76.94 | 74.62 | 74.79 | 781,284 | -1.52(-1.99%) |
Sep 20, 2023 | 76.87 | 78.38 | 76.29 | 76.31 | 740,827 | -1.66(-2.13%) |
Sep 19, 2023 | 80.28 | 80.49 | 77.44 | 77.98 | 1,176,692 | -1.32(-1.66%) |
Sep 18, 2023 | 81.03 | 81.22 | 79.03 | 79.30 | 1,178,908 | -0.33(-0.41%) |
Sep 15, 2023 | 79.47 | 80.62 | 78.95 | 79.62 | 11,377,152 | -0.06(-0.07%) |
Sep 14, 2023 | 80.13 | 81.14 | 79.44 | 79.68 | 1,283,172 | +0.76(+0.96%) |
Sep 13, 2023 | 79.09 | 79.60 | 78.17 | 78.93 | 1,574,463 | -0.22(-0.28%) |
Sep 12, 2023 | 78.44 | 80.53 | 77.86 | 79.15 | 1,553,309 | +2.11(+2.74%) |
Sep 11, 2023 | 80.83 | 81.11 | 77.04 | 77.04 | 1,395,744 | -2.81(-3.52%) |
Sep 08, 2023 | 79.10 | 80.64 | 78.93 | 79.85 | 1,117,156 | +1.29(+1.65%) |
Sep 07, 2023 | 78.27 | 79.81 | 77.81 | 78.56 | 1,404,065 | +0.20(+0.25%) |
Sep 06, 2023 | 78.62 | 79.54 | 77.73 | 78.36 | 929,314 | -0.24(-0.31%) |
Sep 05, 2023 | 76.67 | 79.92 | 76.67 | 78.61 | 3,356,447 | +0.27(+0.35%) |
Sep 01, 2023 | 78.24 | 79.27 | 77.76 | 78.34 | 787,860 | +1.31(+1.70%) |
Aug 31, 2023 | 76.82 | 77.16 | 75.83 | 77.02 | 584,585 | +0.88(+1.16%) |
Aug 30, 2023 | 75.73 | 76.41 | 75.38 | 76.14 | 612,629 | +0.87(+1.16%) |
Aug 29, 2023 | 75.02 | 75.81 | 74.42 | 75.27 | 735,688 | +0.12(+0.16%) |
Aug 28, 2023 | 75.69 | 76.47 | 74.75 | 75.15 | 421,210 | +0.08(+0.11%) |
Aug 25, 2023 | 74.69 | 75.34 | 73.61 | 75.07 | 496,294 | +1.03(+1.39%) |
Aug 24, 2023 | 75.00 | 75.76 | 74.01 | 74.04 | 538,976 | -1.26(-1.68%) |
Aug 23, 2023 | 75.13 | 76.05 | 74.01 | 75.30 | 514,987 | +0.31(+0.41%) |
Aug 22, 2023 | 75.50 | 76.00 | 74.91 | 74.99 | 389,905 | -0.29(-0.39%) |
Aug 21, 2023 | 75.63 | 76.12 | 74.41 | 75.28 | 554,979 | +0.36(+0.48%) |
Aug 18, 2023 | 73.18 | 74.94 | 72.86 | 74.93 | 506,682 | +0.91(+1.23%) |
Aug 17, 2023 | 74.65 | 75.51 | 73.55 | 74.02 | 691,231 | +0.84(+1.15%) |
Aug 16, 2023 | 72.75 | 74.44 | 72.75 | 73.17 | 847,264 | +0.89(+1.23%) |
Aug 15, 2023 | 72.42 | 72.53 | 71.10 | 72.28 | 655,834 | -0.55(-0.76%) |
Aug 14, 2023 | 73.04 | 73.04 | 71.75 | 72.84 | 626,509 | -0.68(-0.93%) |
Aug 11, 2023 | 72.18 | 73.82 | 72.02 | 73.52 | 715,485 | +1.10(+1.51%) |
Aug 10, 2023 | 72.87 | 73.87 | 72.09 | 72.42 | 796,918 | -0.52(-0.71%) |
Aug 09, 2023 | 72.98 | 74.45 | 72.75 | 72.94 | 666,745 | +0.18(+0.24%) |
Aug 08, 2023 | 70.09 | 73.05 | 69.26 | 72.76 | 916,606 | +0.98(+1.37%) |
Aug 07, 2023 | 71.26 | 72.16 | 70.57 | 71.78 | 959,253 | +0.95(+1.34%) |
Aug 04, 2023 | 68.39 | 71.56 | 68.35 | 70.83 | 1,736,362 | +3.01(+4.43%) |
Aug 03, 2023 | 68.59 | 69.23 | 65.82 | 67.83 | 1,748,656 | -0.69(-1.01%) |
Aug 02, 2023 | 70.00 | 70.01 | 68.23 | 68.52 | 811,421 | -2.12(-3.00%) |
Aug 01, 2023 | 69.43 | 70.64 | 68.80 | 70.64 | 677,717 | +0.51(+0.72%) |
Jul 31, 2023 | 69.73 | 70.56 | 69.31 | 70.13 | 763,462 | +0.95(+1.37%) |
Jul 28, 2023 | 67.06 | 69.20 | 66.71 | 69.18 | 791,349 | +2.66(+4.00%) |
Jul 27, 2023 | 68.72 | 68.89 | 66.38 | 66.52 | 696,148 | -1.32(-1.95%) |
Jul 26, 2023 | 66.93 | 68.22 | 66.26 | 67.84 | 828,584 | +0.12(+0.18%) |
Jul 25, 2023 | 67.40 | 68.02 | 66.74 | 67.72 | 561,685 | +0.22(+0.33%) |
Jul 24, 2023 | 66.99 | 67.92 | 66.43 | 67.50 | 1,089,534 | +1.26(+1.91%) |
Jul 21, 2023 | 66.75 | 66.87 | 65.46 | 66.23 | 1,217,636 | -0.98(-1.46%) |
Jul 20, 2023 | 66.98 | 68.19 | 66.38 | 67.22 | 2,609,030 | -3.05(-4.35%) |
Jul 19, 2023 | 69.50 | 71.39 | 69.50 | 70.27 | 798,991 | +0.77(+1.11%) |
Jul 18, 2023 | 66.72 | 69.97 | 66.39 | 69.50 | 717,989 | +3.48(+5.28%) |
Jul 17, 2023 | 65.01 | 66.29 | 64.77 | 66.02 | 700,254 | +1.04(+1.60%) |
Jul 14, 2023 | 67.10 | 67.10 | 64.66 | 64.98 | 695,401 | -2.66(-3.93%) |
Jul 13, 2023 | 67.58 | 69.42 | 67.35 | 67.64 | 569,601 | +0.06(+0.08%) |
Jul 12, 2023 | 68.75 | 69.31 | 67.37 | 67.58 | 558,259 | -0.32(-0.47%) |
Jul 11, 2023 | 65.82 | 68.02 | 65.56 | 67.90 | 505,401 | +2.26(+3.44%) |
Jul 10, 2023 | 64.13 | 65.64 | 64.13 | 65.64 | 472,029 | +1.21(+1.88%) |
Jul 07, 2023 | 62.10 | 65.32 | 61.70 | 64.43 | 733,933 | +2.33(+3.76%) |
Jul 06, 2023 | 64.64 | 64.95 | 61.29 | 62.10 | 1,082,809 | -3.05(-4.69%) |
Jul 05, 2023 | 65.65 | 65.92 | 64.35 | 65.16 | 524,337 | +0.05(+0.07%) |
Jul 03, 2023 | 65.12 | 65.71 | 64.28 | 65.11 | 412,760 | +0.12(+0.19%) |
Jun 30, 2023 | 65.32 | 65.72 | 64.08 | 64.99 | 753,891 | +0.58(+0.90%) |
Jun 29, 2023 | 63.22 | 64.42 | 62.95 | 64.41 | 738,905 | +1.94(+3.10%) |
Jun 28, 2023 | 61.83 | 62.77 | 60.87 | 62.47 | 757,621 | +0.83(+1.35%) |
Jun 27, 2023 | 60.63 | 61.91 | 60.41 | 61.63 | 753,950 | +0.77(+1.26%) |
Jun 26, 2023 | 60.81 | 61.86 | 60.81 | 60.86 | 597,479 | +0.12(+0.20%) |
Jun 23, 2023 | 60.05 | 60.93 | 59.65 | 60.74 | 2,225,797 | +0.04(+0.06%) |
Jun 22, 2023 | 61.31 | 61.98 | 60.51 | 60.71 | 1,523,181 | -0.73(-1.19%) |
Jun 21, 2023 | 61.22 | 62.24 | 60.77 | 61.44 | 1,643,096 | +0.66(+1.08%) |
Jun 20, 2023 | 63.43 | 64.18 | 59.27 | 60.78 | 2,184,482 | -4.19(-6.45%) |
Jun 16, 2023 | 65.70 | 65.70 | 64.17 | 64.97 | 1,954,899 | +0.17(+0.26%) |
Jun 15, 2023 | 63.60 | 65.29 | 63.60 | 64.80 | 677,312 | +1.41(+2.22%) |
Jun 14, 2023 | 64.61 | 65.37 | 62.48 | 63.39 | 674,302 | -0.87(-1.36%) |
Jun 13, 2023 | 64.77 | 65.74 | 64.05 | 64.27 | 736,917 | +0.57(+0.90%) |
Jun 12, 2023 | 63.57 | 64.50 | 62.90 | 63.69 | 572,499 | -1.05(-1.61%) |
Jun 09, 2023 | 65.01 | 65.72 | 64.19 | 64.74 | 439,090 | -0.51(-0.78%) |
Jun 08, 2023 | 66.48 | 66.76 | 64.27 | 65.25 | 424,118 | -1.27(-1.91%) |
Jun 07, 2023 | 64.35 | 66.58 | 64.35 | 66.52 | 663,506 | +2.36(+3.68%) |
Jun 06, 2023 | 61.93 | 64.75 | 61.76 | 64.16 | 858,368 | +1.23(+1.95%) |
Jun 05, 2023 | 65.14 | 65.81 | 62.90 | 62.93 | 753,471 | -1.87(-2.89%) |
Jun 02, 2023 | 62.66 | 65.49 | 62.31 | 64.80 | 970,274 | +3.53(+5.75%) |
Jun 01, 2023 | 60.78 | 62.01 | 60.48 | 61.28 | 431,380 | +0.57(+0.94%) |
May 31, 2023 | 61.36 | 62.05 | 60.10 | 60.70 | 782,757 | -1.65(-2.65%) |
May 30, 2023 | 62.36 | 62.88 | 61.58 | 62.36 | 414,624 | -1.21(-1.90%) |
May 26, 2023 | 63.97 | 64.36 | 63.11 | 63.57 | 397,795 | +0.03(+0.04%) |
May 25, 2023 | 65.16 | 65.21 | 63.15 | 63.54 | 661,694 | -2.93(-4.40%) |
May 24, 2023 | 65.88 | 67.08 | 65.17 | 66.46 | 707,143 | +0.71(+1.08%) |
May 23, 2023 | 65.63 | 67.37 | 64.85 | 65.76 | 795,013 | +0.84(+1.29%) |
May 22, 2023 | 63.69 | 65.82 | 63.47 | 64.92 | 1,404,915 | +1.75(+2.78%) |
May 19, 2023 | 64.37 | 64.48 | 62.86 | 63.17 | 659,906 | -0.07(-0.11%) |
May 18, 2023 | 61.12 | 63.43 | 60.66 | 63.24 | 537,473 | +1.64(+2.66%) |
May 17, 2023 | 60.41 | 62.07 | 59.68 | 61.60 | 460,769 | +2.04(+3.43%) |
May 16, 2023 | 60.76 | 61.17 | 59.54 | 59.56 | 484,233 | -1.64(-2.67%) |
May 15, 2023 | 61.29 | 61.81 | 60.63 | 61.19 | 449,186 | +0.75(+1.23%) |
May 12, 2023 | 60.83 | 61.32 | 59.39 | 60.45 | 436,053 | +0.17(+0.29%) |
May 11, 2023 | 60.14 | 60.88 | 59.87 | 60.28 | 468,989 | -0.89(-1.46%) |
May 10, 2023 | 62.24 | 62.26 | 60.29 | 61.17 | 449,710 | -0.68(-1.10%) |
May 09, 2023 | 61.78 | 63.23 | 61.54 | 61.85 | 516,333 | -0.18(-0.29%) |
May 08, 2023 | 63.66 | 63.93 | 61.73 | 62.03 | 546,026 | +0.70(+1.14%) |
May 05, 2023 | 61.72 | 62.52 | 60.94 | 61.33 | 610,245 | +2.15(+3.64%) |
May 04, 2023 | 58.96 | 60.73 | 57.98 | 59.18 | 921,700 | -0.05(-0.09%) |
May 03, 2023 | 58.79 | 60.35 | 58.28 | 59.23 | 525,554 | -0.84(-1.39%) |
May 02, 2023 | 61.44 | 61.75 | 59.11 | 60.07 | 800,645 | -2.10(-3.38%) |