Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.07 | 70.15 | 69.39 | 69.39 | 20,595 | -1.05(-1.49%) |
Apr 29, 2024 | 70.21 | 70.46 | 70.14 | 70.44 | 29,282 | +0.43(+0.61%) |
Apr 26, 2024 | 69.99 | 70.20 | 69.84 | 70.01 | 29,944 | +0.17(+0.25%) |
Apr 25, 2024 | 69.40 | 70.01 | 69.13 | 69.84 | 34,476 | -0.19(-0.27%) |
Apr 24, 2024 | 70.00 | 70.13 | 69.66 | 70.03 | 14,495 | +0.10(+0.14%) |
Apr 23, 2024 | 69.46 | 70.10 | 69.29 | 69.93 | 15,643 | +0.69(+1.00%) |
Apr 22, 2024 | 69.01 | 69.61 | 68.83 | 69.24 | 19,576 | +0.53(+0.77%) |
Apr 19, 2024 | 68.64 | 68.97 | 68.57 | 68.71 | 239,120 | +0.03(+0.04%) |
Apr 18, 2024 | 68.90 | 69.19 | 68.51 | 68.68 | 281,351 | -0.03(-0.04%) |
Apr 17, 2024 | 69.20 | 69.20 | 68.58 | 68.71 | 16,295 | -0.25(-0.36%) |
Apr 16, 2024 | 69.25 | 69.29 | 68.80 | 68.96 | 21,553 | -0.34(-0.49%) |
Apr 15, 2024 | 70.49 | 70.68 | 69.11 | 69.30 | 37,795 | -0.70(-1.00%) |
Apr 12, 2024 | 70.81 | 70.81 | 69.84 | 70.00 | 21,301 | -1.07(-1.51%) |
Apr 11, 2024 | 71.34 | 71.38 | 70.62 | 71.07 | 54,263 | +0.00(+0.00%) |
Apr 10, 2024 | 71.14 | 71.37 | 70.81 | 71.07 | 38,521 | -1.07(-1.48%) |
Apr 09, 2024 | 72.16 | 72.16 | 71.57 | 72.14 | 29,976 | +0.29(+0.40%) |
Apr 08, 2024 | 71.81 | 72.06 | 71.76 | 71.85 | 114,158 | +0.09(+0.13%) |
Apr 05, 2024 | 71.24 | 71.85 | 71.21 | 71.76 | 14,806 | +0.57(+0.80%) |
Apr 04, 2024 | 72.38 | 72.47 | 71.13 | 71.19 | 21,013 | -0.75(-1.04%) |
Apr 03, 2024 | 71.66 | 72.07 | 71.66 | 71.94 | 18,069 | +0.14(+0.19%) |
Apr 02, 2024 | 71.99 | 72.03 | 71.64 | 71.80 | 28,674 | -0.60(-0.83%) |
Apr 01, 2024 | 72.97 | 72.97 | 72.37 | 72.40 | 28,696 | -0.41(-0.56%) |
Mar 28, 2024 | 72.72 | 72.91 | 72.69 | 72.81 | 49,326 | +0.19(+0.26%) |
Mar 27, 2024 | 72.05 | 72.62 | 72.01 | 72.62 | 29,458 | +1.03(+1.44%) |
Mar 26, 2024 | 71.83 | 71.91 | 71.59 | 71.59 | 35,524 | -0.07(-0.10%) |
Mar 25, 2024 | 71.74 | 71.80 | 71.63 | 71.66 | 14,526 | -0.13(-0.18%) |
Mar 22, 2024 | 72.17 | 72.25 | 71.75 | 71.79 | 17,569 | -0.62(-0.86%) |
Mar 21, 2024 | 72.30 | 72.60 | 72.30 | 72.41 | 22,824 | +0.58(+0.81%) |
Mar 20, 2024 | 71.29 | 71.94 | 71.24 | 71.83 | 74,879 | +0.52(+0.73%) |
Mar 19, 2024 | 70.74 | 71.33 | 70.74 | 71.31 | 19,762 | +0.41(+0.58%) |
Mar 18, 2024 | 70.92 | 71.10 | 70.75 | 70.90 | 25,940 | +0.27(+0.38%) |
Mar 15, 2024 | 70.60 | 70.94 | 70.54 | 70.63 | 24,147 | -0.22(-0.31%) |
Mar 14, 2024 | 71.51 | 71.51 | 70.44 | 70.85 | 18,381 | -0.62(-0.87%) |
Mar 13, 2024 | 71.49 | 71.70 | 71.41 | 71.47 | 30,187 | +0.02(+0.03%) |
Mar 12, 2024 | 71.26 | 71.48 | 71.05 | 71.45 | 21,345 | +0.23(+0.32%) |
Mar 11, 2024 | 71.00 | 71.24 | 70.74 | 71.22 | 29,747 | +0.10(+0.14%) |
Mar 08, 2024 | 71.47 | 71.68 | 71.03 | 71.12 | 36,910 | -0.18(-0.25%) |
Mar 07, 2024 | 70.88 | 71.34 | 70.88 | 71.30 | 26,690 | +0.62(+0.88%) |
Mar 06, 2024 | 70.57 | 70.86 | 70.52 | 70.68 | 39,339 | +0.46(+0.66%) |
Mar 05, 2024 | 70.42 | 70.65 | 69.97 | 70.22 | 185,638 | -0.50(-0.71%) |
Mar 04, 2024 | 70.51 | 70.87 | 70.51 | 70.72 | 56,522 | +0.24(+0.34%) |
Mar 01, 2024 | 70.01 | 70.50 | 69.89 | 70.48 | 17,477 | +0.49(+0.70%) |
Feb 29, 2024 | 69.95 | 70.12 | 69.75 | 69.99 | 37,867 | +0.36(+0.52%) |
Feb 28, 2024 | 69.33 | 69.77 | 69.33 | 69.63 | 20,229 | +0.06(+0.09%) |
Feb 27, 2024 | 69.46 | 69.58 | 69.40 | 69.57 | 22,970 | +0.23(+0.33%) |
Feb 26, 2024 | 69.45 | 69.64 | 69.31 | 69.34 | 25,192 | -0.25(-0.36%) |
Feb 23, 2024 | 69.34 | 69.71 | 69.34 | 69.59 | 62,902 | +0.11(+0.16%) |
Feb 22, 2024 | 68.97 | 69.52 | 68.97 | 69.48 | 22,061 | +0.82(+1.19%) |
Feb 21, 2024 | 68.36 | 68.66 | 68.30 | 68.66 | 11,871 | +0.17(+0.25%) |
Feb 20, 2024 | 68.45 | 68.59 | 68.35 | 68.49 | 18,014 | -0.27(-0.39%) |
Feb 16, 2024 | 68.98 | 69.19 | 68.74 | 68.76 | 24,312 | -0.32(-0.46%) |
Feb 15, 2024 | 68.47 | 69.13 | 68.47 | 69.08 | 26,431 | +0.79(+1.15%) |
Feb 14, 2024 | 68.08 | 68.29 | 67.88 | 68.29 | 28,342 | +0.70(+1.04%) |
Feb 13, 2024 | 67.81 | 67.81 | 67.09 | 67.59 | 25,434 | -1.05(-1.53%) |
Feb 12, 2024 | 68.42 | 68.94 | 68.42 | 68.64 | 35,276 | +0.26(+0.38%) |
Feb 09, 2024 | 68.33 | 68.44 | 68.08 | 68.38 | 21,219 | +0.19(+0.28%) |
Feb 08, 2024 | 67.93 | 68.24 | 67.88 | 68.19 | 22,183 | +0.16(+0.23%) |
Feb 07, 2024 | 67.84 | 68.20 | 67.61 | 68.03 | 19,283 | +0.47(+0.70%) |
Feb 06, 2024 | 67.23 | 67.60 | 67.23 | 67.56 | 24,598 | +0.34(+0.51%) |
Feb 05, 2024 | 67.46 | 67.46 | 66.90 | 67.22 | 18,531 | -0.53(-0.78%) |
Feb 02, 2024 | 67.29 | 67.95 | 67.19 | 67.75 | 25,315 | +0.16(+0.24%) |
Feb 01, 2024 | 66.96 | 67.59 | 66.65 | 67.59 | 61,608 | +0.75(+1.12%) |
Jan 31, 2024 | 67.48 | 67.71 | 66.78 | 66.84 | 46,207 | -0.86(-1.27%) |
Jan 30, 2024 | 67.62 | 67.79 | 67.49 | 67.70 | 36,381 | +0.06(+0.09%) |
Jan 29, 2024 | 67.13 | 67.64 | 67.06 | 67.64 | 30,474 | +0.57(+0.85%) |
Jan 26, 2024 | 67.18 | 67.33 | 66.98 | 67.07 | 23,735 | -0.04(-0.06%) |
Jan 25, 2024 | 67.12 | 67.12 | 66.70 | 67.11 | 37,432 | +0.54(+0.81%) |
Jan 24, 2024 | 67.29 | 67.29 | 66.57 | 66.57 | 15,737 | -0.37(-0.56%) |
Jan 23, 2024 | 67.11 | 67.11 | 66.72 | 66.94 | 40,137 | +0.07(+0.11%) |
Jan 22, 2024 | 66.91 | 67.10 | 66.76 | 66.87 | 85,004 | +0.39(+0.59%) |
Jan 19, 2024 | 66.22 | 66.54 | 65.84 | 66.48 | 330,947 | +0.59(+0.90%) |
Jan 18, 2024 | 65.85 | 65.92 | 65.30 | 65.89 | 17,009 | +0.35(+0.53%) |
Jan 17, 2024 | 65.61 | 65.69 | 65.27 | 65.54 | 14,823 | -0.45(-0.68%) |
Jan 16, 2024 | 65.99 | 66.19 | 65.80 | 65.99 | 26,816 | -0.40(-0.60%) |
Jan 12, 2024 | 66.71 | 66.89 | 66.24 | 66.39 | 32,063 | -0.11(-0.17%) |
Jan 11, 2024 | 66.61 | 66.61 | 65.96 | 66.50 | 27,695 | -0.12(-0.18%) |
Jan 10, 2024 | 66.50 | 66.71 | 66.33 | 66.62 | 28,892 | +0.17(+0.26%) |
Jan 09, 2024 | 66.40 | 66.56 | 66.27 | 66.45 | 24,447 | -0.29(-0.43%) |
Jan 08, 2024 | 65.84 | 66.74 | 65.84 | 66.74 | 102,472 | +0.77(+1.17%) |
Jan 05, 2024 | 65.82 | 66.34 | 65.58 | 65.97 | 20,760 | +0.13(+0.20%) |
Jan 04, 2024 | 65.88 | 66.26 | 65.83 | 65.84 | 20,133 | -0.09(-0.14%) |
Jan 03, 2024 | 66.47 | 66.47 | 65.86 | 65.93 | 48,621 | -0.90(-1.35%) |
Jan 02, 2024 | 66.69 | 67.04 | 66.59 | 66.83 | 37,210 | -0.23(-0.34%) |
Dec 29, 2023 | 67.33 | 67.36 | 66.86 | 67.06 | 32,890 | -0.21(-0.31%) |
Dec 28, 2023 | 67.16 | 67.43 | 67.16 | 67.27 | 44,960 | +0.06(+0.09%) |
Dec 27, 2023 | 67.01 | 67.31 | 67.01 | 67.21 | 95,790 | +0.06(+0.09%) |
Dec 26, 2023 | 66.72 | 67.30 | 66.72 | 67.15 | 29,301 | -0.03(-0.05%) |
Dec 22, 2023 | 66.96 | 67.33 | 66.96 | 67.18 | 9,381 | +0.25(+0.37%) |
Dec 21, 2023 | 66.51 | 66.93 | 66.41 | 66.93 | 47,553 | +0.79(+1.19%) |
Dec 20, 2023 | 66.94 | 67.31 | 66.13 | 66.14 | 40,211 | -1.14(-1.69%) |
Dec 19, 2023 | 66.96 | 67.28 | 66.96 | 67.28 | 39,356 | +0.58(+0.87%) |
Dec 18, 2023 | 66.91 | 66.91 | 66.64 | 66.70 | 56,700 | +0.06(+0.09%) |
Dec 15, 2023 | 66.96 | 66.96 | 66.43 | 66.64 | 28,841 | -0.30(-0.45%) |
Dec 14, 2023 | 66.63 | 67.25 | 66.63 | 66.94 | 1,012,893 | +0.80(+1.21%) |
Dec 13, 2023 | 64.96 | 66.14 | 64.84 | 66.14 | 19,857 | +1.29(+1.99%) |
Dec 12, 2023 | 64.81 | 64.94 | 64.46 | 64.85 | 53,375 | +0.14(+0.21%) |
Dec 11, 2023 | 64.21 | 64.71 | 64.21 | 64.71 | 26,466 | +0.60(+0.94%) |
Dec 08, 2023 | 63.89 | 64.22 | 63.86 | 64.11 | 15,674 | +0.22(+0.34%) |
Dec 07, 2023 | 63.84 | 63.93 | 63.66 | 63.89 | 41,435 | +0.32(+0.50%) |
Dec 06, 2023 | 63.89 | 64.07 | 63.54 | 63.57 | 10,494 | -0.03(-0.05%) |
Dec 05, 2023 | 63.89 | 63.89 | 63.54 | 63.60 | 17,734 | -0.52(-0.81%) |
Dec 04, 2023 | 63.85 | 64.12 | 63.85 | 64.12 | 15,090 | -0.03(-0.04%) |
Dec 01, 2023 | 63.20 | 64.15 | 63.20 | 64.15 | 16,182 | +0.89(+1.40%) |
Nov 30, 2023 | 63.02 | 63.26 | 62.84 | 63.26 | 25,643 | +0.50(+0.80%) |
Nov 29, 2023 | 62.90 | 63.05 | 62.68 | 62.76 | 26,000 | +0.29(+0.46%) |
Nov 28, 2023 | 62.47 | 62.73 | 62.34 | 62.47 | 33,748 | -0.01(-0.02%) |
Nov 27, 2023 | 62.43 | 62.60 | 62.41 | 62.48 | 25,760 | -0.12(-0.19%) |
Nov 24, 2023 | 62.45 | 62.65 | 62.43 | 62.60 | 4,189 | +0.17(+0.27%) |
Nov 22, 2023 | 62.30 | 62.52 | 62.30 | 62.43 | 13,769 | +0.24(+0.39%) |
Nov 21, 2023 | 62.10 | 62.24 | 62.09 | 62.19 | 21,553 | -0.05(-0.08%) |
Nov 20, 2023 | 61.84 | 62.38 | 61.84 | 62.24 | 16,712 | +0.33(+0.53%) |
Nov 17, 2023 | 61.82 | 61.96 | 61.78 | 61.91 | 16,175 | +0.32(+0.52%) |
Nov 16, 2023 | 61.91 | 61.91 | 61.43 | 61.59 | 25,430 | -0.21(-0.34%) |
Nov 15, 2023 | 61.75 | 62.21 | 61.75 | 61.80 | 26,348 | +0.26(+0.42%) |
Nov 14, 2023 | 60.92 | 61.72 | 60.92 | 61.54 | 18,825 | +1.69(+2.83%) |
Nov 13, 2023 | 59.72 | 60.01 | 59.66 | 59.85 | 15,979 | -0.08(-0.13%) |
Nov 10, 2023 | 59.45 | 59.95 | 59.24 | 59.93 | 10,981 | +0.77(+1.30%) |
Nov 09, 2023 | 59.91 | 59.91 | 59.16 | 59.16 | 23,066 | -0.55(-0.92%) |
Nov 08, 2023 | 59.92 | 59.97 | 59.49 | 59.71 | 159,293 | -0.06(-0.10%) |
Nov 07, 2023 | 59.75 | 59.94 | 59.72 | 59.77 | 15,377 | +0.05(+0.09%) |
Nov 06, 2023 | 60.16 | 60.16 | 59.54 | 59.72 | 16,062 | -0.35(-0.58%) |
Nov 03, 2023 | 59.57 | 60.34 | 59.57 | 60.07 | 20,108 | +1.04(+1.75%) |
Nov 02, 2023 | 58.23 | 59.04 | 58.23 | 59.03 | 15,959 | +1.28(+2.22%) |
Nov 01, 2023 | 57.54 | 57.79 | 57.30 | 57.75 | 66,867 | +0.21(+0.36%) |
Oct 31, 2023 | 57.02 | 57.55 | 57.02 | 57.54 | 11,016 | +0.53(+0.93%) |
Oct 30, 2023 | 56.92 | 57.12 | 56.50 | 57.01 | 27,173 | +0.43(+0.76%) |
Oct 27, 2023 | 57.33 | 57.33 | 56.45 | 56.58 | 39,214 | -0.62(-1.08%) |
Oct 26, 2023 | 57.36 | 57.61 | 57.06 | 57.20 | 171,276 | -0.08(-0.14%) |
Oct 25, 2023 | 57.85 | 57.85 | 57.26 | 57.28 | 18,562 | -0.79(-1.36%) |
Oct 24, 2023 | 58.05 | 58.30 | 57.78 | 58.07 | 27,805 | +0.38(+0.66%) |
Oct 23, 2023 | 57.79 | 58.16 | 57.63 | 57.69 | 28,349 | -0.33(-0.57%) |
Oct 20, 2023 | 58.66 | 58.66 | 58.02 | 58.02 | 13,503 | -0.78(-1.33%) |
Oct 19, 2023 | 59.51 | 59.60 | 58.69 | 58.80 | 20,896 | -0.67(-1.13%) |
Oct 18, 2023 | 60.00 | 60.03 | 59.42 | 59.47 | 24,640 | -0.92(-1.52%) |
Oct 17, 2023 | 59.78 | 60.72 | 59.78 | 60.39 | 80,184 | +0.20(+0.34%) |
Oct 16, 2023 | 59.73 | 60.21 | 59.73 | 60.19 | 12,784 | +0.80(+1.34%) |
Oct 13, 2023 | 59.88 | 59.88 | 59.30 | 59.39 | 13,028 | -0.18(-0.31%) |
Oct 12, 2023 | 60.46 | 60.46 | 59.30 | 59.57 | 175,976 | -0.73(-1.21%) |
Oct 11, 2023 | 60.35 | 60.37 | 59.87 | 60.30 | 10,138 | +0.15(+0.25%) |
Oct 10, 2023 | 59.87 | 60.46 | 59.84 | 60.15 | 16,095 | +0.49(+0.83%) |
Oct 09, 2023 | 59.07 | 59.69 | 59.05 | 59.66 | 17,881 | +0.42(+0.71%) |
Oct 06, 2023 | 58.38 | 59.48 | 58.16 | 59.23 | 55,632 | +0.58(+1.00%) |
Oct 05, 2023 | 58.69 | 58.78 | 58.28 | 58.65 | 44,373 | -0.16(-0.27%) |
Oct 04, 2023 | 58.54 | 58.81 | 58.43 | 58.81 | 9,632 | +0.42(+0.72%) |
Oct 03, 2023 | 58.71 | 58.96 | 58.23 | 58.39 | 17,460 | -0.75(-1.27%) |
Oct 02, 2023 | 59.58 | 59.58 | 58.83 | 59.14 | 39,887 | -0.59(-0.99%) |
Sep 29, 2023 | 60.29 | 60.29 | 59.62 | 59.73 | 15,402 | -0.12(-0.20%) |
Sep 28, 2023 | 59.56 | 60.09 | 59.53 | 59.85 | 70,966 | +0.41(+0.69%) |
Sep 27, 2023 | 59.69 | 59.69 | 59.07 | 59.44 | 12,619 | +0.04(+0.07%) |
Sep 26, 2023 | 59.87 | 59.96 | 59.36 | 59.40 | 13,219 | -0.82(-1.36%) |
Sep 25, 2023 | 59.91 | 60.24 | 60.03 | 60.22 | 14,084 | -0.11(-0.18%) |
Sep 22, 2023 | 60.54 | 60.70 | 60.31 | 60.33 | 17,712 | -0.16(-0.26%) |
Sep 21, 2023 | 61.26 | 61.26 | 60.47 | 60.49 | 13,625 | -1.08(-1.75%) |
Sep 20, 2023 | 62.08 | 62.22 | 61.55 | 61.57 | 14,939 | -0.21(-0.34%) |
Sep 19, 2023 | 61.87 | 61.95 | 61.61 | 61.78 | 18,315 | -0.12(-0.19%) |
Sep 18, 2023 | 62.05 | 62.14 | 61.81 | 61.90 | 19,690 | -0.14(-0.23%) |
Sep 15, 2023 | 62.38 | 62.48 | 62.00 | 62.04 | 12,526 | -0.55(-0.88%) |
Sep 14, 2023 | 62.36 | 62.63 | 62.28 | 62.59 | 11,646 | +0.58(+0.94%) |
Sep 13, 2023 | 62.27 | 62.27 | 61.84 | 62.01 | 8,808 | -0.20(-0.32%) |
Sep 12, 2023 | 62.22 | 62.44 | 62.13 | 62.21 | 47,742 | -0.04(-0.06%) |
Sep 11, 2023 | 62.45 | 62.45 | 62.21 | 62.25 | 7,261 | +0.14(+0.22%) |
Sep 08, 2023 | 62.12 | 62.24 | 62.01 | 62.11 | 10,905 | +0.02(+0.03%) |
Sep 07, 2023 | 61.99 | 62.23 | 61.89 | 62.09 | 8,268 | -0.22(-0.35%) |
Sep 06, 2023 | 62.45 | 62.51 | 62.05 | 62.31 | 7,862 | -0.21(-0.34%) |
Sep 05, 2023 | 63.14 | 63.14 | 62.51 | 62.52 | 21,048 | -0.62(-0.98%) |
Sep 01, 2023 | 63.35 | 63.35 | 63.05 | 63.14 | 5,300 | +0.21(+0.33%) |
Aug 31, 2023 | 63.24 | 63.24 | 62.93 | 62.93 | 17,669 | -0.15(-0.24%) |
Aug 30, 2023 | 62.84 | 63.16 | 62.84 | 63.08 | 21,642 | +0.20(+0.32%) |
Aug 29, 2023 | 62.24 | 62.89 | 62.24 | 62.88 | 20,820 | +0.75(+1.21%) |
Aug 28, 2023 | 61.94 | 62.30 | 61.94 | 62.13 | 24,759 | +0.42(+0.68%) |
Aug 25, 2023 | 61.62 | 61.87 | 61.21 | 61.71 | 8,970 | +0.31(+0.50%) |
Aug 24, 2023 | 62.09 | 62.09 | 61.40 | 61.40 | 12,886 | -0.60(-0.97%) |
Aug 23, 2023 | 61.52 | 62.07 | 61.52 | 62.00 | 15,312 | +0.51(+0.83%) |
Aug 22, 2023 | 61.80 | 61.81 | 61.46 | 61.49 | 12,432 | -0.16(-0.26%) |
Aug 21, 2023 | 61.69 | 61.77 | 61.27 | 61.65 | 19,537 | +0.07(+0.11%) |
Aug 18, 2023 | 61.16 | 61.71 | 61.16 | 61.58 | 12,604 | +0.11(+0.18%) |
Aug 17, 2023 | 62.12 | 62.12 | 61.47 | 61.47 | 18,636 | -0.52(-0.84%) |
Aug 16, 2023 | 62.36 | 62.55 | 61.98 | 61.99 | 19,807 | -0.38(-0.61%) |
Aug 15, 2023 | 62.82 | 62.82 | 62.33 | 62.37 | 27,484 | -0.84(-1.33%) |
Aug 14, 2023 | 62.98 | 63.23 | 62.98 | 63.21 | 4,194 | +0.06(+0.10%) |
Aug 11, 2023 | 63.02 | 63.21 | 62.97 | 63.15 | 4,759 | -0.05(-0.08%) |
Aug 10, 2023 | 63.61 | 63.95 | 63.04 | 63.20 | 12,298 | -0.03(-0.05%) |
Aug 09, 2023 | 63.41 | 63.60 | 63.14 | 63.23 | 59,222 | -0.17(-0.27%) |
Aug 08, 2023 | 63.29 | 63.49 | 62.84 | 63.40 | 12,750 | -0.41(-0.64%) |
Aug 07, 2023 | 63.47 | 63.83 | 63.47 | 63.81 | 11,940 | +0.49(+0.77%) |
Aug 04, 2023 | 63.84 | 63.99 | 63.24 | 63.32 | 19,225 | -0.31(-0.49%) |
Aug 03, 2023 | 63.78 | 63.80 | 63.43 | 63.63 | 58,588 | -0.22(-0.34%) |
Aug 02, 2023 | 64.14 | 64.19 | 63.79 | 63.85 | 32,418 | -0.74(-1.15%) |
Aug 01, 2023 | 64.53 | 64.64 | 64.40 | 64.59 | 15,157 | -0.17(-0.26%) |
Jul 31, 2023 | 64.73 | 64.76 | 64.57 | 64.76 | 11,479 | +0.25(+0.39%) |
Jul 28, 2023 | 64.62 | 64.62 | 64.26 | 64.51 | 15,014 | +0.36(+0.56%) |
Jul 27, 2023 | 65.03 | 65.03 | 64.05 | 64.15 | 16,093 | -0.57(-0.88%) |
Jul 26, 2023 | 64.63 | 64.81 | 64.53 | 64.72 | 9,274 | +0.11(+0.17%) |
Jul 25, 2023 | 64.41 | 64.70 | 64.33 | 64.61 | 8,100 | +0.14(+0.22%) |
Jul 24, 2023 | 64.48 | 64.61 | 64.34 | 64.47 | 16,743 | +0.06(+0.09%) |
Jul 21, 2023 | 64.57 | 64.58 | 64.29 | 64.41 | 20,876 | +0.14(+0.22%) |
Jul 20, 2023 | 64.31 | 64.35 | 64.15 | 64.27 | 13,123 | -0.18(-0.28%) |
Jul 19, 2023 | 64.35 | 64.60 | 64.33 | 64.45 | 16,385 | +0.29(+0.45%) |
Jul 18, 2023 | 63.77 | 64.21 | 63.77 | 64.16 | 16,882 | +0.38(+0.60%) |
Jul 17, 2023 | 63.48 | 63.94 | 63.40 | 63.78 | 15,263 | +0.27(+0.43%) |
Jul 14, 2023 | 63.89 | 63.89 | 63.42 | 63.51 | 18,252 | -0.40(-0.63%) |
Jul 13, 2023 | 63.77 | 64.00 | 63.64 | 63.91 | 22,130 | +0.43(+0.68%) |
Jul 12, 2023 | 63.81 | 63.81 | 63.41 | 63.48 | 230,052 | +0.29(+0.46%) |
Jul 11, 2023 | 62.74 | 63.23 | 62.73 | 63.19 | 99,801 | +0.74(+1.18%) |
Jul 10, 2023 | 61.88 | 62.45 | 61.88 | 62.45 | 18,533 | +0.52(+0.85%) |
Jul 07, 2023 | 61.79 | 62.46 | 61.62 | 61.93 | 35,372 | +0.08(+0.12%) |
Jul 06, 2023 | 61.79 | 61.86 | 61.43 | 61.85 | 18,560 | -0.60(-0.96%) |
Jul 05, 2023 | 62.47 | 62.54 | 62.27 | 62.45 | 14,356 | -0.23(-0.37%) |
Jul 03, 2023 | 62.50 | 62.71 | 62.50 | 62.68 | 13,971 | +0.16(+0.26%) |
Jun 30, 2023 | 62.35 | 62.63 | 62.28 | 62.52 | 24,586 | +0.58(+0.94%) |
Jun 29, 2023 | 61.60 | 61.94 | 61.60 | 61.94 | 33,183 | +0.45(+0.73%) |
Jun 28, 2023 | 61.51 | 61.62 | 61.28 | 61.49 | 19,661 | -0.10(-0.16%) |
Jun 27, 2023 | 61.02 | 61.67 | 60.94 | 61.59 | 27,374 | +0.72(+1.18%) |
Jun 26, 2023 | 60.73 | 61.03 | 60.73 | 60.87 | 11,701 | +0.00(+0.00%) |
Jun 23, 2023 | 60.93 | 61.09 | 60.77 | 60.87 | 27,369 | -0.47(-0.77%) |
Jun 22, 2023 | 61.41 | 61.41 | 61.19 | 61.34 | 25,855 | -0.17(-0.28%) |
Jun 21, 2023 | 61.56 | 61.76 | 61.50 | 61.51 | 71,806 | -0.16(-0.26%) |
Jun 20, 2023 | 61.89 | 61.89 | 61.43 | 61.67 | 26,567 | -0.53(-0.86%) |
Jun 16, 2023 | 62.48 | 62.52 | 62.12 | 62.20 | 17,734 | -0.08(-0.12%) |
Jun 15, 2023 | 61.50 | 62.43 | 61.47 | 62.28 | 16,591 | +3.17(+5.36%) |
May 08, 2023 | 59.26 | 59.26 | 59.00 | 59.11 | 11,519 | -0.01(-0.02%) |
May 05, 2023 | 58.66 | 59.27 | 58.66 | 59.12 | 12,958 | +0.97(+1.67%) |
May 04, 2023 | 58.11 | 58.31 | 58.09 | 58.15 | 125,117 | -0.43(-0.73%) |
May 03, 2023 | 59.04 | 59.39 | 58.58 | 58.58 | 22,218 | -0.39(-0.66%) |
May 02, 2023 | 59.71 | 59.71 | 58.47 | 58.97 | 21,858 | -0.91(-1.52%) |