Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.53 | 65.03 | 63.77 | 64.77 | 6,426,508 | +0.29(+0.45%) |
May 17, 2024 | 64.08 | 64.71 | 63.84 | 64.48 | 8,204,830 | +0.38(+0.59%) |
May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 8,109,885 | +0.20(+0.31%) |
May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 10,969,161 | -0.68(-1.05%) |
May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 7,554,663 | +0.63(+0.99%) |
May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 7,309,837 | +1.02(+1.62%) |
May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 8,745,821 | -1.52(-2.36%) |
May 09, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 8,366,213 | +0.64(+1.00%) |
May 08, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 11,179,802 | -2.11(-3.20%) |
May 07, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 9,229,361 | +0.31(+0.47%) |
May 06, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 11,254,964 | -0.09(-0.14%) |
May 03, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 15,435,213 | -1.28(-1.91%) |
May 02, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 14,477,402 | +0.84(+1.27%) |
May 01, 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 18,130,352 | -1.78(-2.62%) |
Apr 30, 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 43,894,896 | +0.93(+1.39%) |
Apr 29, 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 19,090,284 | +1.03(+1.56%) |
Apr 26, 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 14,203,916 | +1.86(+2.90%) |
Apr 25, 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 11,708,739 | -0.74(-1.14%) |
Apr 24, 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 8,185,522 | +0.41(+0.64%) |
Apr 23, 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 9,905,759 | +1.24(+1.96%) |
Apr 22, 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 9,954,044 | +0.88(+1.41%) |
Apr 19, 2024 | 62.00 | 62.46 | 61.73 | 62.31 | 13,177,895 | +0.21(+0.34%) |
Apr 18, 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 9,227,972 | -1.16(-1.83%) |
Apr 17, 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 7,998,746 | -0.17(-0.27%) |
Apr 16, 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 9,963,776 | -0.08(-0.13%) |
Apr 15, 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 11,000,271 | -1.08(-1.67%) |
Apr 12, 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 9,933,992 | -1.21(-1.84%) |
Apr 11, 2024 | 65.84 | 66.38 | 64.68 | 65.80 | 8,783,634 | -0.08(-0.12%) |
Apr 10, 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 8,564,663 | -1.12(-1.67%) |
Apr 09, 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 8,455,246 | +0.66(+0.99%) |
Apr 08, 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 8,416,479 | +1.19(+1.83%) |
Apr 05, 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 8,062,302 | +0.61(+0.95%) |
Apr 04, 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 9,913,835 | -0.80(-1.22%) |
Apr 03, 2024 | 64.48 | 65.45 | 64.41 | 65.34 | 7,172,595 | +0.68(+1.05%) |
Apr 02, 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 10,331,851 | -0.37(-0.57%) |
Apr 01, 2024 | 67.00 | 67.36 | 65.00 | 65.03 | 9,834,336 | -1.96(-2.93%) |
Mar 28, 2024 | 66.87 | 67.18 | 66.43 | 66.99 | 10,783,623 | +0.42(+0.63%) |
Mar 27, 2024 | 67.72 | 68.21 | 66.15 | 66.57 | 10,588,782 | -0.10(-0.15%) |
Mar 26, 2024 | 66.74 | 67.97 | 66.50 | 66.67 | 14,813,496 | +0.67(+1.02%) |
Mar 25, 2024 | 64.80 | 66.39 | 64.80 | 66.00 | 10,222,229 | +1.23(+1.90%) |
Mar 22, 2024 | 66.44 | 67.25 | 64.75 | 64.77 | 10,241,849 | -1.37(-2.07%) |
Mar 21, 2024 | 65.30 | 66.99 | 65.05 | 66.14 | 14,017,201 | +1.09(+1.68%) |
Mar 20, 2024 | 63.58 | 65.36 | 63.12 | 65.05 | 12,631,997 | +2.04(+3.24%) |
Mar 19, 2024 | 63.77 | 64.05 | 62.80 | 63.01 | 9,086,765 | -1.22(-1.90%) |
Mar 18, 2024 | 63.12 | 64.76 | 63.10 | 64.23 | 14,212,589 | +1.38(+2.20%) |
Mar 15, 2024 | 62.60 | 63.83 | 62.43 | 62.85 | 20,039,996 | -0.15(-0.24%) |
Mar 14, 2024 | 62.51 | 64.20 | 62.21 | 63.00 | 19,333,364 | +0.55(+0.88%) |
Mar 13, 2024 | 59.98 | 63.30 | 59.81 | 62.45 | 19,976,828 | +2.42(+4.03%) |
Mar 12, 2024 | 59.80 | 60.48 | 59.30 | 60.03 | 13,483,166 | -0.05(-0.08%) |
Mar 11, 2024 | 59.00 | 60.22 | 58.95 | 60.08 | 11,171,580 | +1.07(+1.81%) |
Mar 08, 2024 | 58.72 | 59.56 | 58.24 | 59.01 | 18,283,528 | +0.51(+0.87%) |
Mar 07, 2024 | 58.46 | 59.05 | 57.95 | 58.50 | 19,437,168 | +0.38(+0.65%) |
Mar 06, 2024 | 58.75 | 58.92 | 57.91 | 58.12 | 17,168,460 | -0.15(-0.26%) |
Mar 05, 2024 | 59.51 | 60.83 | 57.87 | 58.27 | 18,430,156 | -1.71(-2.85%) |
Mar 04, 2024 | 60.41 | 60.60 | 58.86 | 59.98 | 17,107,496 | -0.56(-0.93%) |
Mar 01, 2024 | 60.53 | 61.64 | 60.21 | 60.54 | 17,590,478 | +0.20(+0.33%) |
Feb 29, 2024 | 60.60 | 61.87 | 60.02 | 60.34 | 17,110,358 | +0.09(+0.15%) |
Feb 28, 2024 | 59.70 | 60.90 | 59.44 | 60.25 | 9,837,646 | +0.09(+0.15%) |
Feb 27, 2024 | 59.57 | 60.24 | 59.44 | 60.16 | 11,462,155 | +0.83(+1.40%) |
Feb 26, 2024 | 58.93 | 60.17 | 58.71 | 59.33 | 11,053,452 | +0.17(+0.29%) |
Feb 23, 2024 | 58.85 | 59.43 | 58.23 | 59.16 | 13,357,025 | +0.81(+1.39%) |
Feb 22, 2024 | 57.77 | 58.64 | 57.37 | 58.35 | 17,263,962 | +0.87(+1.51%) |
Feb 21, 2024 | 58.08 | 58.45 | 57.15 | 57.48 | 13,380,114 | -1.15(-1.96%) |
Feb 20, 2024 | 58.23 | 59.03 | 58.19 | 58.63 | 12,858,958 | -0.51(-0.86%) |
Feb 16, 2024 | 58.86 | 59.75 | 58.45 | 59.14 | 12,195,813 | -0.56(-0.94%) |
Feb 15, 2024 | 58.86 | 60.24 | 58.06 | 59.70 | 13,300,575 | +0.83(+1.41%) |
Feb 14, 2024 | 58.60 | 59.02 | 57.63 | 58.87 | 16,495,176 | +0.61(+1.05%) |
Feb 13, 2024 | 57.88 | 58.73 | 57.86 | 58.26 | 19,517,764 | -1.83(-3.05%) |
Feb 12, 2024 | 58.61 | 60.62 | 58.42 | 60.09 | 21,745,238 | +1.18(+2.00%) |
Feb 09, 2024 | 56.20 | 59.22 | 56.16 | 58.91 | 31,421,424 | +2.78(+4.95%) |
Feb 08, 2024 | 57.98 | 58.59 | 55.77 | 56.13 | 68,243,352 | -7.11(-11.24%) |
Feb 07, 2024 | 64.54 | 64.90 | 62.85 | 63.24 | 32,574,598 | -0.47(-0.74%) |
Feb 06, 2024 | 62.03 | 63.73 | 61.62 | 63.71 | 17,603,056 | +2.17(+3.53%) |
Feb 05, 2024 | 62.00 | 62.08 | 61.30 | 61.54 | 10,186,767 | -0.88(-1.41%) |
Feb 02, 2024 | 61.79 | 62.72 | 61.00 | 62.42 | 14,618,960 | +0.40(+0.64%) |
Feb 01, 2024 | 61.51 | 62.06 | 60.64 | 62.02 | 13,417,296 | +0.67(+1.09%) |
Jan 31, 2024 | 63.00 | 63.40 | 61.19 | 61.35 | 15,605,874 | -2.33(-3.66%) |
Jan 30, 2024 | 62.90 | 64.50 | 62.07 | 63.68 | 18,756,618 | -0.08(-0.13%) |
Jan 29, 2024 | 61.20 | 63.79 | 60.90 | 63.76 | 15,896,398 | +1.98(+3.20%) |
Jan 26, 2024 | 60.32 | 62.27 | 60.01 | 61.78 | 18,430,774 | +1.07(+1.76%) |
Jan 25, 2024 | 63.46 | 64.33 | 58.90 | 60.71 | 43,358,252 | -2.31(-3.67%) |
Jan 24, 2024 | 65.99 | 66.00 | 62.96 | 63.02 | 21,653,572 | -1.76(-2.72%) |
Jan 23, 2024 | 64.53 | 65.73 | 64.18 | 64.78 | 19,915,476 | +1.04(+1.63%) |
Jan 22, 2024 | 68.02 | 68.21 | 63.22 | 63.74 | 43,879,920 | -2.08(-3.16%) |
Jan 19, 2024 | 63.00 | 66.21 | 62.26 | 65.82 | 38,264,640 | +3.73(+6.01%) |
Jan 18, 2024 | 60.49 | 62.47 | 60.12 | 62.09 | 25,299,182 | +2.20(+3.67%) |
Jan 17, 2024 | 57.42 | 59.98 | 56.47 | 59.89 | 29,469,684 | +1.44(+2.46%) |
Jan 16, 2024 | 60.05 | 60.24 | 58.09 | 58.45 | 20,893,078 | -2.55(-4.18%) |
Jan 12, 2024 | 61.80 | 61.91 | 60.74 | 61.00 | 9,282,594 | -0.35(-0.57%) |
Jan 11, 2024 | 60.65 | 61.49 | 60.08 | 61.35 | 11,887,130 | +0.39(+0.64%) |
Jan 10, 2024 | 60.95 | 61.43 | 60.29 | 60.96 | 10,113,612 | -0.09(-0.15%) |
Jan 09, 2024 | 60.28 | 62.02 | 60.12 | 61.05 | 14,868,084 | -0.69(-1.12%) |
Jan 08, 2024 | 60.40 | 61.92 | 60.06 | 61.74 | 14,251,530 | +1.62(+2.69%) |
Jan 05, 2024 | 57.74 | 60.37 | 57.64 | 60.12 | 17,420,202 | +1.67(+2.86%) |
Jan 04, 2024 | 58.02 | 59.06 | 57.44 | 58.45 | 16,667,541 | -0.18(-0.31%) |
Jan 03, 2024 | 60.70 | 60.75 | 58.35 | 58.63 | 21,252,062 | -2.83(-4.60%) |
Jan 02, 2024 | 61.22 | 62.16 | 60.43 | 61.46 | 15,275,091 | +0.05(+0.08%) |
Dec 29, 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 16,807,380 | -1.67(-2.65%) |
Dec 28, 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 11,219,299 | +0.40(+0.64%) |
Dec 27, 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 11,096,256 | +0.12(+0.19%) |
Dec 26, 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 9,917,978 | +0.72(+1.16%) |
Dec 22, 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 13,175,460 | -0.22(-0.35%) |
Dec 21, 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 12,174,761 | +0.32(+0.52%) |
Dec 20, 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 17,294,714 | -1.27(-2.02%) |
Dec 19, 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 19,825,908 | +1.54(+2.51%) |
Dec 18, 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 13,789,425 | +0.21(+0.34%) |
Dec 15, 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 24,076,334 | -0.61(-0.99%) |
Dec 14, 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 27,922,864 | +0.14(+0.23%) |
Dec 13, 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 19,063,140 | +2.84(+4.82%) |
Dec 12, 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 13,833,516 | -0.15(-0.25%) |
Dec 11, 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 12,073,021 | +0.10(+0.17%) |
Dec 08, 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 15,467,514 | +0.46(+0.79%) |
Dec 07, 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 17,408,820 | -1.05(-1.76%) |
Dec 06, 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 25,230,640 | +1.61(+2.78%) |
Dec 05, 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 21,471,600 | -1.93(-3.22%) |
Dec 04, 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 14,094,545 | +0.20(+0.34%) |
Dec 01, 2023 | 57.63 | 59.81 | 57.45 | 59.65 | 18,435,708 | +2.04(+3.54%) |
Nov 30, 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 19,032,424 | -0.36(-0.62%) |
Nov 29, 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 19,236,460 | -0.50(-0.86%) |
Nov 28, 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 23,924,100 | +2.08(+3.69%) |
Nov 27, 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 15,173,739 | +0.63(+1.13%) |
Nov 24, 2023 | 56.00 | 56.10 | 55.55 | 55.76 | 6,846,593 | -0.58(-1.03%) |
Nov 22, 2023 | 55.79 | 56.74 | 55.62 | 56.34 | 11,456,895 | +0.94(+1.70%) |
Nov 21, 2023 | 56.55 | 56.63 | 55.27 | 55.40 | 13,713,745 | -1.59(-2.79%) |
Nov 20, 2023 | 56.54 | 57.23 | 56.26 | 56.99 | 11,427,630 | +0.45(+0.80%) |
Nov 17, 2023 | 56.87 | 56.95 | 56.35 | 56.54 | 12,145,872 | -0.28(-0.49%) |
Nov 16, 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 12,748,876 | -1.43(-2.45%) |
Nov 15, 2023 | 57.00 | 58.55 | 56.99 | 58.25 | 15,202,107 | +1.57(+2.77%) |
Nov 14, 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 16,755,745 | +2.29(+4.21%) |
Nov 13, 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 11,852,500 | -0.38(-0.69%) |
Nov 10, 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 9,685,050 | +0.49(+0.90%) |
Nov 09, 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 12,553,931 | -0.80(-1.45%) |
Nov 08, 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 20,498,336 | +0.45(+0.82%) |
Nov 07, 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 13,025,918 | +0.01(+0.02%) |
Nov 06, 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 17,237,372 | -1.48(-2.64%) |
Nov 03, 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 18,748,124 | +1.04(+1.89%) |
Nov 02, 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 35,336,936 | +3.40(+6.58%) |
Nov 01, 2023 | 51.91 | 52.20 | 51.09 | 51.66 | 25,266,136 | -0.14(-0.27%) |
Oct 31, 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 12,987,642 | +0.75(+1.47%) |
Oct 30, 2023 | 50.95 | 51.70 | 50.58 | 51.05 | 13,166,692 | +0.66(+1.31%) |
Oct 27, 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 18,382,726 | -1.36(-2.63%) |
Oct 26, 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 17,033,684 | +0.26(+0.50%) |
Oct 25, 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 22,765,632 | -2.75(-5.07%) |
Oct 24, 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 9,730,446 | +0.79(+1.48%) |
Oct 23, 2023 | 52.92 | 54.12 | 52.65 | 53.45 | 13,621,271 | +0.06(+0.11%) |
Oct 20, 2023 | 53.99 | 54.47 | 53.34 | 53.39 | 20,982,506 | -1.42(-2.59%) |
Oct 19, 2023 | 55.66 | 56.40 | 54.70 | 54.81 | 16,292,459 | -0.99(-1.77%) |
Oct 18, 2023 | 56.53 | 57.10 | 55.70 | 55.80 | 10,506,662 | -1.36(-2.38%) |
Oct 17, 2023 | 56.51 | 57.59 | 56.49 | 57.16 | 10,321,595 | +0.16(+0.28%) |
Oct 16, 2023 | 56.11 | 57.08 | 55.81 | 57.00 | 14,259,282 | +1.25(+2.24%) |
Oct 13, 2023 | 56.50 | 56.88 | 55.53 | 55.75 | 12,064,911 | -0.60(-1.07%) |
Oct 12, 2023 | 58.09 | 58.10 | 56.24 | 56.35 | 13,730,921 | -1.72(-2.95%) |
Oct 11, 2023 | 58.11 | 58.89 | 57.58 | 58.07 | 10,858,809 | +0.35(+0.61%) |
Oct 10, 2023 | 57.96 | 58.50 | 57.41 | 57.72 | 17,449,528 | -0.24(-0.41%) |
Oct 09, 2023 | 56.99 | 58.09 | 56.32 | 57.96 | 10,364,506 | +0.19(+0.33%) |
Oct 06, 2023 | 56.83 | 58.25 | 55.86 | 57.77 | 18,348,624 | +0.29(+0.50%) |
Oct 05, 2023 | 58.39 | 58.66 | 57.26 | 57.48 | 13,032,528 | -1.09(-1.86%) |
Oct 04, 2023 | 58.11 | 58.66 | 57.31 | 58.57 | 11,016,955 | +1.27(+2.22%) |
Oct 03, 2023 | 57.89 | 58.65 | 57.12 | 57.30 | 12,008,064 | -1.26(-2.15%) |
Oct 02, 2023 | 58.62 | 59.64 | 58.01 | 58.56 | 12,959,841 | +0.10(+0.17%) |
Sep 29, 2023 | 58.85 | 59.33 | 58.07 | 58.46 | 10,550,448 | +0.28(+0.48%) |
Sep 28, 2023 | 57.41 | 58.46 | 57.02 | 58.18 | 11,560,019 | +0.84(+1.46%) |
Sep 27, 2023 | 59.05 | 59.57 | 56.53 | 57.34 | 19,165,396 | -1.59(-2.70%) |
Sep 26, 2023 | 58.30 | 59.23 | 58.23 | 58.93 | 11,107,785 | +0.07(+0.12%) |
Sep 25, 2023 | 57.54 | 58.90 | 58.31 | 58.86 | 11,489,414 | +0.98(+1.69%) |
Sep 22, 2023 | 59.02 | 59.19 | 57.84 | 57.88 | 12,756,768 | -0.74(-1.26%) |
Sep 21, 2023 | 59.95 | 60.30 | 58.61 | 58.62 | 15,351,822 | -2.24(-3.68%) |
Sep 20, 2023 | 62.56 | 62.62 | 60.83 | 60.86 | 11,132,675 | -1.33(-2.14%) |
Sep 19, 2023 | 62.10 | 62.42 | 61.45 | 62.19 | 11,444,521 | -0.75(-1.19%) |
Sep 18, 2023 | 63.35 | 63.52 | 62.75 | 62.94 | 14,029,168 | -1.27(-1.98%) |
Sep 15, 2023 | 64.66 | 65.73 | 63.91 | 64.21 | 21,843,552 | -0.23(-0.36%) |
Sep 14, 2023 | 63.89 | 64.60 | 63.31 | 64.44 | 14,561,214 | +1.60(+2.55%) |
Sep 13, 2023 | 62.81 | 63.32 | 62.16 | 62.84 | 9,424,733 | +0.03(+0.05%) |
Sep 12, 2023 | 61.88 | 63.69 | 61.76 | 62.81 | 12,220,779 | +0.88(+1.42%) |
Sep 11, 2023 | 61.73 | 62.26 | 61.27 | 61.93 | 12,292,599 | +0.95(+1.56%) |
Sep 08, 2023 | 61.58 | 61.81 | 60.31 | 60.98 | 15,373,838 | -0.67(-1.09%) |
Sep 07, 2023 | 62.00 | 62.09 | 61.12 | 61.65 | 12,707,305 | -1.15(-1.83%) |
Sep 06, 2023 | 63.12 | 63.84 | 62.68 | 62.80 | 13,618,706 | -0.94(-1.47%) |
Sep 05, 2023 | 63.38 | 64.18 | 63.03 | 63.74 | 12,736,251 | +0.17(+0.27%) |
Sep 01, 2023 | 63.13 | 63.65 | 62.73 | 63.57 | 11,715,382 | +1.06(+1.70%) |
Aug 31, 2023 | 62.72 | 63.41 | 62.45 | 62.51 | 13,837,735 | -0.91(-1.43%) |
Aug 30, 2023 | 62.38 | 63.47 | 62.12 | 63.42 | 12,031,289 | +0.92(+1.47%) |
Aug 29, 2023 | 61.63 | 62.74 | 61.53 | 62.50 | 11,616,580 | +0.83(+1.35%) |
Aug 28, 2023 | 61.59 | 61.96 | 61.03 | 61.67 | 10,455,277 | +0.48(+0.78%) |
Aug 25, 2023 | 60.99 | 61.60 | 60.08 | 61.19 | 11,150,114 | +0.48(+0.79%) |
Aug 24, 2023 | 61.69 | 61.92 | 60.62 | 60.71 | 12,844,437 | -1.05(-1.70%) |
Aug 23, 2023 | 61.28 | 62.37 | 60.93 | 61.76 | 13,193,486 | +0.78(+1.28%) |
Aug 22, 2023 | 59.92 | 61.31 | 59.61 | 60.98 | 17,354,252 | +1.47(+2.47%) |
Aug 21, 2023 | 59.46 | 59.77 | 58.75 | 59.51 | 14,121,554 | +0.09(+0.15%) |
Aug 18, 2023 | 57.39 | 59.80 | 57.29 | 59.42 | 19,038,208 | +0.82(+1.40%) |
Aug 17, 2023 | 59.01 | 59.20 | 58.15 | 58.60 | 20,593,564 | -1.08(-1.81%) |
Aug 16, 2023 | 59.44 | 60.19 | 59.26 | 59.68 | 16,585,112 | +0.21(+0.35%) |
Aug 15, 2023 | 62.76 | 62.77 | 59.40 | 59.47 | 31,966,132 | -3.80(-6.01%) |
Aug 14, 2023 | 62.15 | 63.44 | 61.68 | 63.27 | 22,695,874 | +1.73(+2.81%) |
Aug 11, 2023 | 62.27 | 62.50 | 61.47 | 61.54 | 12,419,309 | -1.25(-1.99%) |
Aug 10, 2023 | 62.60 | 63.05 | 62.08 | 62.79 | 13,109,573 | +0.77(+1.24%) |
Aug 09, 2023 | 63.10 | 63.39 | 61.93 | 62.02 | 13,770,657 | -1.17(-1.85%) |
Aug 08, 2023 | 63.77 | 63.99 | 62.49 | 63.19 | 17,676,544 | -1.23(-1.91%) |
Aug 07, 2023 | 63.02 | 64.75 | 62.20 | 64.42 | 23,744,668 | +1.67(+2.66%) |
Aug 04, 2023 | 64.80 | 64.97 | 62.66 | 62.75 | 25,322,638 | -1.43(-2.23%) |
Aug 03, 2023 | 66.70 | 66.93 | 64.10 | 64.18 | 51,325,000 | -9.02(-12.32%) |
Aug 02, 2023 | 74.38 | 74.99 | 72.50 | 73.20 | 24,446,962 | -2.33(-3.08%) |
Aug 01, 2023 | 76.19 | 76.28 | 74.56 | 75.53 | 14,641,627 | -0.29(-0.38%) |
Jul 31, 2023 | 74.90 | 76.54 | 74.74 | 75.82 | 15,647,575 | +1.84(+2.49%) |
Jul 28, 2023 | 73.04 | 74.19 | 72.96 | 73.98 | 10,191,925 | +1.95(+2.71%) |
Jul 27, 2023 | 74.33 | 75.06 | 71.81 | 72.03 | 11,826,252 | -1.40(-1.91%) |
Jul 26, 2023 | 72.89 | 73.76 | 72.41 | 73.43 | 11,321,886 | +0.47(+0.64%) |
Jul 25, 2023 | 73.68 | 74.30 | 72.94 | 72.96 | 8,526,876 | -0.73(-0.99%) |
Jul 24, 2023 | 73.04 | 73.97 | 73.02 | 73.69 | 8,848,882 | +0.70(+0.96%) |
Jul 21, 2023 | 72.73 | 73.62 | 71.83 | 72.99 | 25,822,606 | -0.03(-0.04%) |
Jul 20, 2023 | 72.82 | 74.68 | 72.80 | 73.02 | 14,216,044 | -1.20(-1.62%) |
Jul 19, 2023 | 74.47 | 75.04 | 73.90 | 74.22 | 12,157,654 | -0.15(-0.20%) |
Jul 18, 2023 | 73.48 | 74.41 | 73.26 | 74.37 | 11,910,511 | +0.88(+1.20%) |
Jul 17, 2023 | 72.52 | 73.78 | 71.96 | 73.49 | 13,164,052 | +1.39(+1.93%) |
Jul 14, 2023 | 72.66 | 72.98 | 71.92 | 72.10 | 12,272,246 | -0.29(-0.40%) |
Jul 13, 2023 | 71.37 | 72.73 | 71.00 | 72.39 | 14,527,781 | +1.80(+2.55%) |
Jul 12, 2023 | 71.72 | 71.87 | 70.28 | 70.59 | 14,445,678 | -0.03(-0.04%) |
Jul 11, 2023 | 69.64 | 70.73 | 69.41 | 70.62 | 14,792,262 | +1.34(+1.93%) |
Jul 10, 2023 | 66.80 | 69.36 | 66.78 | 69.28 | 14,857,131 | +2.49(+3.73%) |
Jul 07, 2023 | 66.19 | 67.66 | 65.98 | 66.79 | 12,341,809 | +0.65(+0.98%) |
Jul 06, 2023 | 67.71 | 67.85 | 65.63 | 66.14 | 17,454,056 | -2.71(-3.94%) |
Jul 05, 2023 | 68.04 | 68.90 | 67.00 | 68.85 | 13,976,686 | +0.75(+1.10%) |