Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.08 | 82.44 | 81.35 | 81.35 | 7,533 | -1.23(-1.49%) |
Apr 29, 2024 | 83.02 | 83.09 | 82.21 | 82.58 | 10,924 | -0.96(-1.15%) |
Apr 26, 2024 | 83.25 | 83.54 | 82.96 | 83.54 | 11,824 | +2.54(+3.14%) |
Apr 25, 2024 | 79.30 | 81.09 | 79.30 | 81.00 | 30,897 | -2.69(-3.21%) |
Apr 24, 2024 | 83.94 | 84.01 | 82.96 | 83.68 | 7,909 | +0.06(+0.08%) |
Apr 23, 2024 | 83.41 | 83.77 | 83.21 | 83.62 | 17,672 | +1.34(+1.63%) |
Apr 22, 2024 | 82.43 | 82.43 | 81.89 | 82.28 | 2,606 | +0.83(+1.01%) |
Apr 19, 2024 | 81.64 | 81.86 | 81.09 | 81.46 | 58,367 | -1.06(-1.28%) |
Apr 18, 2024 | 82.43 | 83.03 | 82.43 | 82.51 | 10,586 | +0.47(+0.57%) |
Apr 17, 2024 | 82.62 | 82.70 | 81.72 | 82.04 | 12,768 | -0.05(-0.06%) |
Apr 16, 2024 | 82.23 | 82.48 | 82.09 | 82.09 | 5,117 | -0.28(-0.34%) |
Apr 15, 2024 | 84.17 | 84.17 | 82.35 | 82.37 | 15,505 | -1.30(-1.56%) |
Apr 12, 2024 | 84.33 | 84.41 | 83.46 | 83.67 | 38,893 | -1.39(-1.64%) |
Apr 11, 2024 | 84.70 | 85.10 | 84.26 | 85.07 | 2,923 | +0.68(+0.80%) |
Apr 10, 2024 | 84.06 | 84.39 | 84.05 | 84.39 | 13,748 | -0.35(-0.41%) |
Apr 09, 2024 | 84.98 | 84.98 | 84.34 | 84.74 | 9,865 | -0.13(-0.15%) |
Apr 08, 2024 | 84.97 | 85.23 | 84.74 | 84.87 | 21,721 | -0.08(-0.09%) |
Apr 05, 2024 | 83.99 | 85.04 | 83.99 | 84.95 | 21,039 | +0.95(+1.13%) |
Apr 04, 2024 | 85.23 | 85.48 | 83.82 | 84.00 | 4,941 | -0.91(-1.07%) |
Apr 03, 2024 | 84.15 | 84.91 | 84.15 | 84.91 | 3,220 | +0.63(+0.74%) |
Apr 02, 2024 | 83.66 | 84.28 | 83.59 | 84.28 | 9,278 | -0.19(-0.22%) |
Apr 01, 2024 | 83.67 | 84.47 | 83.50 | 84.47 | 11,648 | +0.76(+0.90%) |
Mar 28, 2024 | 83.91 | 83.98 | 83.67 | 83.71 | 33,571 | -0.21(-0.25%) |
Mar 27, 2024 | 84.10 | 84.10 | 83.44 | 83.92 | 35,560 | +0.32(+0.38%) |
Mar 26, 2024 | 84.07 | 84.31 | 83.61 | 83.61 | 4,163 | -0.09(-0.10%) |
Mar 25, 2024 | 83.63 | 83.86 | 83.60 | 83.69 | 10,711 | -0.36(-0.43%) |
Mar 22, 2024 | 83.89 | 84.05 | 83.84 | 84.05 | 4,876 | +0.37(+0.44%) |
Mar 21, 2024 | 84.23 | 84.23 | 83.54 | 83.68 | 9,056 | -0.24(-0.28%) |
Mar 20, 2024 | 83.09 | 83.92 | 83.00 | 83.92 | 8,655 | +1.09(+1.32%) |
Mar 19, 2024 | 82.64 | 82.97 | 82.16 | 82.83 | 28,498 | -0.14(-0.17%) |
Mar 18, 2024 | 82.95 | 83.27 | 82.80 | 82.97 | 10,528 | +1.56(+1.92%) |
Mar 15, 2024 | 81.76 | 81.76 | 81.18 | 81.41 | 13,180 | -0.54(-0.66%) |
Mar 14, 2024 | 82.41 | 82.41 | 81.66 | 81.94 | 3,768 | -0.12(-0.15%) |
Mar 13, 2024 | 82.02 | 82.38 | 81.96 | 82.06 | 26,362 | +0.03(+0.04%) |
Mar 12, 2024 | 81.65 | 82.13 | 81.44 | 82.03 | 5,011 | +0.82(+1.00%) |
Mar 11, 2024 | 81.09 | 81.64 | 80.82 | 81.22 | 5,534 | -0.46(-0.56%) |
Mar 08, 2024 | 81.73 | 82.62 | 81.34 | 81.67 | 3,830 | -0.13(-0.16%) |
Mar 07, 2024 | 81.24 | 81.99 | 81.11 | 81.81 | 10,469 | +1.25(+1.55%) |
Mar 06, 2024 | 80.99 | 81.10 | 80.42 | 80.56 | 23,736 | +0.22(+0.27%) |
Mar 05, 2024 | 80.39 | 80.44 | 80.13 | 80.34 | 50,553 | -0.47(-0.58%) |
Mar 04, 2024 | 81.56 | 81.56 | 80.81 | 80.81 | 8,186 | -1.05(-1.29%) |
Mar 01, 2024 | 81.30 | 82.00 | 81.30 | 81.86 | 7,171 | +0.74(+0.91%) |
Feb 29, 2024 | 81.08 | 81.46 | 80.61 | 81.13 | 13,699 | +0.60(+0.74%) |
Feb 28, 2024 | 80.81 | 80.86 | 80.39 | 80.53 | 16,660 | -0.92(-1.12%) |
Feb 27, 2024 | 80.78 | 81.47 | 80.78 | 81.45 | 15,555 | +0.76(+0.94%) |
Feb 26, 2024 | 81.23 | 81.23 | 80.68 | 80.69 | 6,064 | -0.99(-1.22%) |
Feb 23, 2024 | 81.77 | 81.97 | 81.49 | 81.68 | 8,620 | -0.12(-0.15%) |
Feb 22, 2024 | 81.65 | 81.87 | 81.42 | 81.80 | 6,386 | +1.15(+1.43%) |
Feb 21, 2024 | 80.44 | 80.65 | 80.17 | 80.65 | 8,154 | +0.10(+0.13%) |
Feb 20, 2024 | 80.30 | 80.70 | 80.27 | 80.55 | 9,850 | -0.15(-0.18%) |
Feb 16, 2024 | 81.42 | 81.42 | 80.52 | 80.70 | 5,734 | -0.98(-1.21%) |
Feb 15, 2024 | 81.00 | 81.79 | 80.87 | 81.68 | 8,991 | +0.35(+0.43%) |
Feb 14, 2024 | 81.10 | 81.34 | 80.67 | 81.34 | 3,331 | +1.15(+1.44%) |
Feb 13, 2024 | 80.01 | 80.57 | 79.68 | 80.18 | 11,603 | -1.14(-1.40%) |
Feb 12, 2024 | 81.29 | 82.00 | 81.29 | 81.32 | 10,074 | +0.24(+0.30%) |
Feb 09, 2024 | 80.97 | 81.25 | 80.83 | 81.08 | 15,223 | +0.23(+0.28%) |
Feb 08, 2024 | 80.78 | 80.85 | 80.58 | 80.85 | 14,090 | +0.17(+0.21%) |
Feb 07, 2024 | 80.37 | 80.70 | 80.37 | 80.68 | 9,467 | +0.47(+0.59%) |
Feb 06, 2024 | 80.43 | 80.69 | 80.00 | 80.21 | 9,338 | +0.04(+0.05%) |
Feb 05, 2024 | 80.50 | 80.64 | 80.09 | 80.17 | 39,436 | -0.62(-0.76%) |
Feb 02, 2024 | 79.98 | 81.26 | 79.98 | 80.79 | 28,459 | +2.95(+3.80%) |
Feb 01, 2024 | 77.75 | 78.06 | 77.69 | 77.83 | 9,381 | +0.69(+0.89%) |
Jan 31, 2024 | 77.55 | 78.00 | 77.08 | 77.15 | 14,077 | -1.92(-2.43%) |
Jan 30, 2024 | 79.34 | 79.46 | 79.07 | 79.07 | 7,479 | -0.68(-0.85%) |
Jan 29, 2024 | 79.08 | 79.81 | 78.90 | 79.74 | 49,402 | +0.65(+0.82%) |
Jan 26, 2024 | 78.67 | 79.42 | 78.67 | 79.10 | 7,973 | +0.20(+0.25%) |
Jan 25, 2024 | 78.25 | 78.90 | 78.25 | 78.90 | 6,168 | +1.00(+1.29%) |
Jan 24, 2024 | 78.15 | 78.49 | 77.89 | 77.89 | 10,217 | +0.64(+0.82%) |
Jan 23, 2024 | 76.91 | 77.26 | 76.91 | 77.26 | 4,029 | +0.81(+1.05%) |
Jan 22, 2024 | 76.69 | 76.91 | 76.45 | 76.45 | 2,706 | +0.06(+0.08%) |
Jan 19, 2024 | 75.74 | 76.39 | 75.66 | 76.39 | 5,832 | +0.95(+1.25%) |
Jan 18, 2024 | 74.81 | 75.45 | 74.81 | 75.45 | 2,503 | +0.88(+1.18%) |
Jan 17, 2024 | 74.59 | 74.59 | 74.08 | 74.57 | 5,402 | -0.51(-0.68%) |
Jan 16, 2024 | 75.27 | 75.45 | 74.94 | 75.08 | 5,336 | -0.54(-0.71%) |
Jan 12, 2024 | 75.56 | 75.94 | 75.56 | 75.61 | 3,589 | +0.36(+0.48%) |
Jan 11, 2024 | 75.63 | 75.63 | 74.67 | 75.26 | 4,056 | +0.11(+0.15%) |
Jan 10, 2024 | 74.62 | 75.29 | 74.62 | 75.15 | 3,919 | +0.70(+0.94%) |
Jan 09, 2024 | 74.08 | 74.45 | 74.08 | 74.45 | 3,156 | -0.13(-0.17%) |
Jan 08, 2024 | 73.64 | 74.58 | 73.64 | 74.58 | 6,599 | +0.94(+1.28%) |
Jan 05, 2024 | 73.59 | 73.91 | 73.50 | 73.64 | 3,469 | +0.21(+0.28%) |
Jan 04, 2024 | 73.64 | 73.67 | 73.30 | 73.43 | 4,218 | -0.25(-0.34%) |
Jan 03, 2024 | 73.53 | 73.92 | 73.53 | 73.68 | 10,467 | +0.14(+0.19%) |
Jan 02, 2024 | 73.79 | 73.79 | 73.18 | 73.54 | 16,291 | -0.70(-0.94%) |
Dec 29, 2023 | 74.38 | 74.49 | 73.98 | 74.24 | 3,770 | -0.26(-0.36%) |
Dec 28, 2023 | 74.41 | 74.78 | 74.37 | 74.50 | 10,829 | +0.22(+0.30%) |
Dec 27, 2023 | 74.29 | 74.37 | 74.17 | 74.28 | 5,808 | -0.01(-0.01%) |
Dec 26, 2023 | 74.04 | 74.40 | 74.04 | 74.29 | 3,652 | +0.25(+0.34%) |
Dec 22, 2023 | 73.93 | 74.20 | 73.89 | 74.04 | 5,035 | -0.33(-0.44%) |
Dec 21, 2023 | 74.07 | 74.44 | 74.01 | 74.37 | 3,067 | +0.87(+1.18%) |
Dec 20, 2023 | 73.97 | 74.57 | 73.51 | 73.51 | 6,508 | -0.36(-0.49%) |
Dec 19, 2023 | 73.40 | 74.02 | 73.40 | 73.86 | 15,366 | +0.66(+0.90%) |
Dec 18, 2023 | 72.56 | 73.41 | 72.56 | 73.20 | 15,217 | +0.74(+1.02%) |
Dec 15, 2023 | 72.34 | 72.61 | 72.24 | 72.47 | 5,513 | -0.18(-0.25%) |
Dec 14, 2023 | 72.59 | 72.97 | 72.24 | 72.64 | 10,712 | +0.23(+0.31%) |
Dec 13, 2023 | 71.94 | 72.44 | 71.71 | 72.42 | 27,735 | +0.50(+0.70%) |
Dec 12, 2023 | 71.36 | 71.92 | 71.36 | 71.92 | 8,835 | +0.23(+0.32%) |
Dec 11, 2023 | 71.78 | 71.78 | 71.35 | 71.69 | 13,730 | -0.46(-0.64%) |
Dec 08, 2023 | 71.53 | 72.25 | 71.53 | 72.15 | 8,139 | -0.03(-0.04%) |
Dec 07, 2023 | 71.45 | 72.22 | 71.45 | 72.18 | 4,986 | +1.50(+2.13%) |
Dec 06, 2023 | 71.14 | 71.19 | 70.59 | 70.68 | 7,316 | -0.09(-0.13%) |
Dec 05, 2023 | 70.63 | 70.95 | 70.45 | 70.77 | 47,168 | -0.14(-0.20%) |
Dec 04, 2023 | 70.78 | 70.92 | 70.57 | 70.91 | 51,861 | -0.83(-1.16%) |
Dec 01, 2023 | 71.38 | 71.74 | 71.13 | 71.74 | 4,207 | +0.04(+0.06%) |
Nov 30, 2023 | 72.09 | 72.09 | 71.23 | 71.70 | 8,186 | -0.30(-0.41%) |
Nov 29, 2023 | 72.66 | 72.66 | 71.93 | 72.00 | 9,578 | -0.58(-0.80%) |
Nov 28, 2023 | 72.24 | 72.58 | 72.14 | 72.58 | 9,340 | +0.14(+0.19%) |
Nov 27, 2023 | 72.37 | 72.71 | 72.28 | 72.44 | 21,390 | -0.31(-0.42%) |
Nov 24, 2023 | 72.69 | 72.75 | 72.63 | 72.75 | 6,207 | -0.16(-0.22%) |
Nov 22, 2023 | 72.69 | 73.00 | 72.69 | 72.91 | 4,266 | +0.62(+0.86%) |
Nov 21, 2023 | 72.42 | 72.57 | 72.25 | 72.28 | 14,653 | -0.40(-0.54%) |
Nov 20, 2023 | 71.56 | 72.74 | 71.56 | 72.68 | 18,801 | +0.90(+1.25%) |
Nov 17, 2023 | 71.62 | 71.78 | 71.41 | 71.78 | 10,018 | +0.10(+0.14%) |
Nov 16, 2023 | 71.39 | 71.69 | 71.29 | 71.68 | 28,776 | +0.09(+0.12%) |
Nov 15, 2023 | 71.47 | 71.64 | 71.40 | 71.59 | 11,696 | +0.44(+0.63%) |
Nov 14, 2023 | 71.08 | 71.42 | 70.96 | 71.15 | 19,267 | +1.01(+1.44%) |
Nov 13, 2023 | 69.83 | 70.42 | 69.83 | 70.14 | 10,537 | +0.14(+0.20%) |
Nov 10, 2023 | 69.19 | 70.00 | 68.96 | 70.00 | 18,183 | +0.78(+1.13%) |
Nov 09, 2023 | 69.62 | 70.01 | 69.21 | 69.22 | 3,287 | -0.01(-0.01%) |
Nov 08, 2023 | 69.27 | 69.27 | 69.10 | 69.23 | 3,809 | -0.14(-0.20%) |
Nov 07, 2023 | 69.31 | 69.55 | 69.15 | 69.37 | 3,090 | +0.26(+0.37%) |
Nov 06, 2023 | 69.31 | 69.32 | 69.04 | 69.11 | 10,811 | -0.21(-0.30%) |
Nov 03, 2023 | 68.83 | 69.41 | 68.83 | 69.32 | 17,676 | +1.07(+1.56%) |
Nov 02, 2023 | 68.28 | 68.32 | 67.78 | 68.25 | 50,273 | +0.91(+1.35%) |
Nov 01, 2023 | 66.69 | 67.34 | 66.46 | 67.34 | 9,283 | +1.00(+1.51%) |
Oct 31, 2023 | 66.31 | 66.48 | 66.03 | 66.34 | 10,544 | +0.06(+0.09%) |
Oct 30, 2023 | 65.60 | 66.41 | 65.60 | 66.28 | 34,490 | +1.26(+1.94%) |
Oct 27, 2023 | 65.41 | 65.42 | 64.89 | 65.02 | 5,123 | +0.05(+0.08%) |
Oct 26, 2023 | 65.41 | 65.59 | 64.64 | 64.97 | 178,976 | -1.41(-2.13%) |
Oct 25, 2023 | 66.75 | 67.19 | 66.25 | 66.38 | 9,977 | -2.50(-3.63%) |
Oct 24, 2023 | 68.60 | 69.11 | 68.55 | 68.88 | 30,498 | +0.74(+1.08%) |
Oct 23, 2023 | 67.48 | 68.36 | 67.23 | 68.14 | 23,541 | +0.43(+0.63%) |
Oct 20, 2023 | 68.24 | 68.34 | 67.72 | 67.72 | 13,534 | -0.78(-1.14%) |
Oct 19, 2023 | 69.06 | 69.37 | 68.50 | 68.50 | 16,064 | +0.11(+0.16%) |
Oct 18, 2023 | 69.02 | 69.23 | 68.39 | 68.39 | 4,823 | -1.15(-1.65%) |
Oct 17, 2023 | 68.93 | 69.61 | 68.93 | 69.53 | 2,613 | +0.05(+0.07%) |
Oct 16, 2023 | 68.85 | 69.54 | 68.85 | 69.48 | 21,623 | +0.96(+1.40%) |
Oct 13, 2023 | 69.28 | 69.46 | 68.40 | 68.52 | 6,418 | -0.83(-1.20%) |
Oct 12, 2023 | 70.28 | 70.28 | 69.03 | 69.36 | 6,127 | -0.91(-1.29%) |
Oct 11, 2023 | 70.03 | 70.40 | 69.98 | 70.27 | 5,202 | +0.52(+0.75%) |
Oct 10, 2023 | 69.47 | 69.84 | 69.45 | 69.74 | 3,924 | +0.51(+0.73%) |
Oct 09, 2023 | 68.74 | 69.39 | 68.66 | 69.24 | 7,614 | +0.58(+0.85%) |
Oct 06, 2023 | 67.09 | 68.70 | 67.09 | 68.65 | 7,790 | +1.25(+1.85%) |
Oct 05, 2023 | 67.35 | 67.60 | 67.09 | 67.41 | 6,919 | +0.05(+0.08%) |
Oct 04, 2023 | 66.78 | 67.36 | 66.63 | 67.36 | 7,229 | +0.53(+0.79%) |
Oct 03, 2023 | 67.28 | 67.34 | 66.74 | 66.83 | 8,313 | -1.03(-1.51%) |
Oct 02, 2023 | 67.50 | 67.87 | 67.43 | 67.85 | 17,638 | +0.32(+0.47%) |
Sep 29, 2023 | 68.30 | 68.35 | 67.30 | 67.54 | 8,528 | -0.31(-0.45%) |
Sep 28, 2023 | 67.46 | 68.01 | 67.29 | 67.84 | 19,536 | +0.68(+1.02%) |
Sep 27, 2023 | 67.15 | 67.16 | 66.51 | 67.16 | 8,999 | +0.08(+0.12%) |
Sep 26, 2023 | 67.27 | 67.27 | 67.00 | 67.08 | 14,070 | -0.93(-1.37%) |
Sep 25, 2023 | 67.60 | 68.01 | 67.71 | 68.01 | 3,944 | -0.07(-0.10%) |
Sep 22, 2023 | 68.35 | 68.51 | 68.04 | 68.08 | 3,306 | +0.21(+0.31%) |
Sep 21, 2023 | 68.04 | 68.29 | 67.87 | 67.87 | 2,597 | -0.93(-1.35%) |
Sep 20, 2023 | 69.72 | 69.72 | 68.80 | 68.80 | 3,631 | -0.91(-1.30%) |
Sep 19, 2023 | 69.51 | 69.79 | 69.28 | 69.71 | 4,675 | +0.05(+0.07%) |
Sep 18, 2023 | 69.38 | 69.87 | 69.38 | 69.66 | 20,737 | -0.02(-0.03%) |
Sep 15, 2023 | 69.99 | 69.99 | 69.52 | 69.68 | 2,181 | -0.63(-0.90%) |
Sep 14, 2023 | 69.94 | 70.35 | 69.77 | 70.32 | 2,709 | +0.68(+0.98%) |
Sep 13, 2023 | 69.50 | 69.77 | 69.16 | 69.63 | 9,875 | +0.10(+0.14%) |
Sep 12, 2023 | 69.83 | 69.85 | 69.39 | 69.53 | 2,827 | -0.47(-0.68%) |
Sep 11, 2023 | 69.52 | 70.08 | 69.52 | 70.01 | 10,996 | +1.04(+1.51%) |
Sep 08, 2023 | 68.80 | 69.13 | 68.80 | 68.97 | 5,616 | +0.14(+0.20%) |
Sep 07, 2023 | 68.68 | 69.12 | 68.68 | 68.83 | 8,807 | -0.11(-0.16%) |
Sep 06, 2023 | 69.27 | 69.41 | 68.93 | 68.94 | 3,743 | -0.33(-0.48%) |
Sep 05, 2023 | 69.27 | 69.55 | 69.19 | 69.27 | 9,022 | -0.26(-0.38%) |
Sep 01, 2023 | 70.09 | 70.09 | 69.51 | 69.54 | 3,914 | -0.25(-0.35%) |
Aug 31, 2023 | 69.99 | 70.08 | 69.66 | 69.78 | 11,719 | +0.07(+0.10%) |
Aug 30, 2023 | 69.74 | 69.82 | 69.54 | 69.71 | 10,564 | +0.01(+0.01%) |
Aug 29, 2023 | 68.37 | 69.70 | 68.37 | 69.70 | 14,014 | +1.44(+2.11%) |
Aug 28, 2023 | 67.95 | 68.27 | 67.83 | 68.26 | 6,708 | +0.89(+1.31%) |
Aug 25, 2023 | 67.41 | 67.41 | 66.55 | 67.37 | 3,030 | -0.01(-0.01%) |
Aug 24, 2023 | 68.79 | 68.79 | 67.29 | 67.38 | 38,520 | -1.19(-1.73%) |
Aug 23, 2023 | 67.73 | 68.75 | 67.73 | 68.57 | 3,910 | +1.08(+1.60%) |
Aug 22, 2023 | 67.69 | 67.82 | 67.35 | 67.49 | 9,649 | +0.04(+0.06%) |
Aug 21, 2023 | 66.87 | 67.48 | 66.87 | 67.45 | 3,439 | +0.49(+0.73%) |
Aug 18, 2023 | 66.78 | 67.11 | 66.37 | 66.96 | 23,252 | -0.60(-0.89%) |
Aug 17, 2023 | 68.23 | 68.28 | 67.45 | 67.56 | 13,088 | -0.32(-0.47%) |
Aug 16, 2023 | 68.42 | 68.55 | 67.85 | 67.87 | 11,050 | -0.95(-1.38%) |
Aug 15, 2023 | 69.26 | 69.26 | 68.58 | 68.82 | 2,700 | -0.69(-1.00%) |
Aug 14, 2023 | 68.83 | 69.51 | 68.79 | 69.51 | 4,285 | +0.51(+0.74%) |
Aug 11, 2023 | 69.03 | 69.30 | 68.85 | 69.01 | 55,281 | -0.62(-0.89%) |
Aug 10, 2023 | 70.02 | 70.02 | 69.57 | 69.62 | 103,675 | +0.35(+0.50%) |
Aug 09, 2023 | 69.91 | 69.91 | 68.98 | 69.28 | 5,748 | -0.46(-0.67%) |
Aug 08, 2023 | 69.51 | 69.74 | 69.30 | 69.74 | 104,016 | -0.39(-0.55%) |
Aug 07, 2023 | 69.58 | 70.13 | 69.58 | 70.13 | 5,381 | +0.94(+1.36%) |
Aug 04, 2023 | 69.69 | 69.95 | 69.17 | 69.19 | 5,459 | -0.26(-0.37%) |
Aug 03, 2023 | 69.11 | 69.67 | 69.11 | 69.45 | 33,502 | +0.14(+0.20%) |
Aug 02, 2023 | 69.99 | 69.99 | 69.27 | 69.31 | 12,817 | -1.80(-2.53%) |
Aug 01, 2023 | 70.81 | 71.17 | 70.77 | 71.11 | 45,773 | -0.15(-0.21%) |
Jul 31, 2023 | 71.41 | 71.68 | 71.14 | 71.25 | 6,634 | -0.23(-0.32%) |
Jul 28, 2023 | 70.72 | 71.56 | 70.72 | 71.48 | 26,077 | +1.59(+2.27%) |
Jul 27, 2023 | 71.06 | 71.28 | 69.90 | 69.90 | 11,881 | +0.49(+0.71%) |
Jul 26, 2023 | 69.38 | 69.52 | 68.96 | 69.41 | 7,789 | +1.09(+1.59%) |
Jul 25, 2023 | 68.38 | 68.44 | 68.06 | 68.32 | 7,277 | +0.09(+0.13%) |
Jul 24, 2023 | 68.11 | 68.46 | 67.88 | 68.23 | 12,010 | +0.42(+0.61%) |
Jul 21, 2023 | 68.53 | 68.53 | 67.62 | 67.81 | 6,609 | -0.45(-0.66%) |
Jul 20, 2023 | 69.09 | 69.09 | 68.15 | 68.27 | 4,710 | -1.29(-1.85%) |
Jul 19, 2023 | 69.65 | 69.96 | 69.49 | 69.56 | 6,488 | +0.24(+0.35%) |
Jul 18, 2023 | 69.05 | 69.33 | 68.95 | 69.32 | 5,850 | +0.05(+0.07%) |
Jul 17, 2023 | 69.59 | 69.59 | 69.26 | 69.27 | 4,362 | -0.32(-0.46%) |
Jul 14, 2023 | 70.06 | 70.06 | 69.49 | 69.59 | 4,434 | -0.73(-1.03%) |
Jul 13, 2023 | 69.73 | 70.35 | 69.73 | 70.32 | 3,585 | +1.17(+1.70%) |
Jul 12, 2023 | 68.57 | 69.17 | 68.57 | 69.15 | 10,973 | +1.38(+2.04%) |
Jul 11, 2023 | 67.18 | 67.82 | 67.14 | 67.76 | 3,575 | +0.61(+0.91%) |
Jul 10, 2023 | 67.39 | 67.39 | 66.96 | 67.15 | 16,888 | -0.35(-0.51%) |
Jul 07, 2023 | 67.38 | 67.96 | 67.28 | 67.50 | 3,893 | +0.11(+0.16%) |
Jul 06, 2023 | 67.47 | 67.47 | 67.12 | 67.39 | 3,912 | -0.67(-0.99%) |
Jul 05, 2023 | 67.65 | 68.32 | 67.65 | 68.06 | 8,186 | +0.33(+0.49%) |
Jul 03, 2023 | 67.52 | 67.83 | 67.50 | 67.73 | 10,608 | +0.13(+0.19%) |
Jun 30, 2023 | 67.41 | 67.83 | 67.41 | 67.60 | 9,026 | +0.61(+0.91%) |
Jun 29, 2023 | 66.96 | 67.05 | 66.74 | 66.99 | 5,711 | -0.38(-0.56%) |
Jun 28, 2023 | 66.86 | 67.37 | 66.86 | 67.37 | 5,291 | +0.27(+0.40%) |
Jun 27, 2023 | 66.35 | 67.10 | 66.32 | 67.10 | 5,152 | +0.96(+1.45%) |
Jun 26, 2023 | 66.84 | 66.93 | 66.13 | 66.14 | 3,143 | -0.72(-1.08%) |
Jun 23, 2023 | 66.59 | 67.00 | 66.59 | 66.86 | 3,342 | -0.28(-0.41%) |
Jun 22, 2023 | 66.63 | 67.14 | 66.53 | 67.14 | 13,634 | +0.23(+0.34%) |
Jun 21, 2023 | 67.28 | 67.28 | 66.77 | 66.91 | 6,222 | -0.44(-0.66%) |
Jun 20, 2023 | 67.41 | 67.53 | 67.08 | 67.36 | 17,559 | -0.69(-1.02%) |
Jun 16, 2023 | 68.89 | 68.89 | 68.03 | 68.05 | 6,454 | -0.51(-0.74%) |
Jun 15, 2023 | 67.63 | 68.71 | 67.63 | 68.56 | 8,158 | +0.77(+1.13%) |
Jun 14, 2023 | 67.45 | 68.05 | 67.24 | 67.79 | 13,250 | +0.37(+0.54%) |
Jun 13, 2023 | 67.72 | 67.72 | 67.24 | 67.43 | 113,751 | +0.32(+0.47%) |
Jun 12, 2023 | 66.70 | 67.18 | 66.65 | 67.11 | 6,130 | +0.60(+0.91%) |
Jun 09, 2023 | 66.44 | 66.95 | 66.41 | 66.51 | 10,987 | +0.03(+0.04%) |
Jun 08, 2023 | 66.05 | 66.54 | 66.05 | 66.48 | 7,351 | +0.34(+0.51%) |
Jun 07, 2023 | 67.15 | 67.57 | 66.14 | 66.14 | 2,787 | -1.01(-1.51%) |
Jun 06, 2023 | 66.69 | 67.35 | 66.59 | 67.15 | 20,563 | +0.47(+0.71%) |
Jun 05, 2023 | 66.58 | 67.09 | 66.36 | 66.68 | 17,254 | +0.14(+0.21%) |
Jun 02, 2023 | 66.36 | 66.78 | 66.33 | 66.55 | 16,625 | +0.12(+0.18%) |
Jun 01, 2023 | 65.69 | 66.47 | 65.69 | 66.43 | 85,132 | +1.03(+1.57%) |
May 31, 2023 | 65.14 | 65.42 | 65.14 | 65.40 | 2,457 | -0.14(-0.21%) |
May 30, 2023 | 66.00 | 66.00 | 65.21 | 65.53 | 13,882 | -0.24(-0.36%) |
May 26, 2023 | 64.69 | 65.79 | 64.63 | 65.77 | 8,114 | +1.09(+1.68%) |
May 25, 2023 | 65.26 | 65.26 | 64.64 | 64.68 | 6,600 | -0.13(-0.21%) |
May 24, 2023 | 65.01 | 65.01 | 64.64 | 64.82 | 4,959 | -0.61(-0.94%) |
May 23, 2023 | 65.98 | 66.15 | 65.43 | 65.43 | 4,866 | -0.91(-1.37%) |
May 22, 2023 | 65.94 | 66.75 | 65.94 | 66.34 | 13,877 | +0.62(+0.94%) |
May 19, 2023 | 66.09 | 66.09 | 65.62 | 65.72 | 3,253 | -0.21(-0.31%) |
May 18, 2023 | 65.26 | 65.93 | 65.26 | 65.93 | 4,864 | +0.52(+0.80%) |
May 17, 2023 | 64.99 | 65.60 | 64.95 | 65.41 | 3,531 | +0.63(+0.97%) |
May 16, 2023 | 64.53 | 65.04 | 64.53 | 64.78 | 106,924 | -0.06(-0.09%) |
May 15, 2023 | 64.66 | 64.94 | 64.52 | 64.84 | 11,965 | +0.59(+0.92%) |
May 12, 2023 | 64.43 | 64.43 | 63.98 | 64.25 | 32,090 | -0.22(-0.34%) |
May 11, 2023 | 63.93 | 64.59 | 63.93 | 64.46 | 38,222 | +0.70(+1.09%) |
May 10, 2023 | 63.58 | 63.88 | 63.07 | 63.77 | 3,855 | +0.59(+0.93%) |
May 09, 2023 | 63.29 | 63.64 | 63.18 | 63.18 | 11,079 | -0.42(-0.66%) |
May 08, 2023 | 63.05 | 63.67 | 63.05 | 63.60 | 5,618 | +0.32(+0.51%) |
May 05, 2023 | 62.80 | 63.36 | 62.59 | 63.28 | 7,516 | +0.65(+1.04%) |
May 04, 2023 | 62.99 | 63.05 | 62.58 | 62.63 | 3,496 | -0.61(-0.97%) |
May 03, 2023 | 63.36 | 63.51 | 63.18 | 63.24 | 3,162 | -0.00(-0.01%) |
May 02, 2023 | 64.05 | 64.05 | 62.74 | 63.25 | 78,812 | -1.01(-1.57%) |