Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.79 | 64.44 | 63.16 | 63.18 | 5,324,352 | -1.12(-1.74%) |
Apr 29, 2024 | 64.35 | 65.14 | 63.70 | 64.30 | 3,824,358 | +0.12(+0.19%) |
Apr 26, 2024 | 64.42 | 65.15 | 63.90 | 64.18 | 4,138,353 | +0.15(+0.23%) |
Apr 25, 2024 | 64.61 | 64.69 | 62.87 | 64.03 | 3,670,274 | -1.42(-2.17%) |
Apr 24, 2024 | 64.89 | 65.80 | 64.59 | 65.45 | 3,854,828 | +0.65(+1.00%) |
Apr 23, 2024 | 64.08 | 65.10 | 63.98 | 64.80 | 3,558,240 | +1.11(+1.74%) |
Apr 22, 2024 | 63.97 | 64.23 | 63.69 | 3,629,223 | +0.29(+0.46%) | |
Apr 19, 2024 | 63.79 | 64.41 | 62.92 | 63.40 | 4,836,142 | -0.63(-0.98%) |
Apr 18, 2024 | 64.77 | 65.01 | 63.53 | 64.03 | 3,087,290 | -0.63(-0.97%) |
Apr 17, 2024 | 64.89 | 65.55 | 64.50 | 64.66 | 3,278,444 | +0.18(+0.28%) |
Apr 16, 2024 | 64.62 | 65.57 | 64.26 | 64.48 | 3,015,031 | -0.25(-0.39%) |
Apr 15, 2024 | 67.08 | 67.19 | 64.58 | 64.73 | 4,910,173 | -1.72(-2.59%) |
Apr 12, 2024 | 67.47 | 67.72 | 65.93 | 66.45 | 5,134,675 | -1.77(-2.59%) |
Apr 11, 2024 | 68.61 | 68.86 | 67.44 | 68.22 | 2,917,971 | +0.09(+0.13%) |
Apr 10, 2024 | 67.08 | 68.50 | 67.08 | 68.13 | 3,641,300 | -0.09(-0.13%) |
Apr 09, 2024 | 69.14 | 69.14 | 67.80 | 68.22 | 2,799,413 | -0.17(-0.25%) |
Apr 08, 2024 | 70.04 | 70.24 | 68.23 | 68.39 | 5,098,957 | -2.52(-3.55%) |
Apr 05, 2024 | 69.75 | 71.83 | 69.34 | 70.91 | 7,475,390 | +1.68(+2.43%) |
Apr 04, 2024 | 72.03 | 73.63 | 69.21 | 69.23 | 6,959,579 | -2.09(-2.93%) |
Apr 03, 2024 | 68.61 | 72.02 | 68.58 | 71.32 | 7,868,180 | +2.47(+3.59%) |
Apr 02, 2024 | 66.97 | 68.93 | 66.60 | 68.85 | 4,711,547 | +1.03(+1.52%) |
Apr 01, 2024 | 68.73 | 68.73 | 66.73 | 67.82 | 3,003,275 | -0.49(-0.72%) |
Mar 28, 2024 | 67.21 | 68.51 | 68.49 | 68.31 | 3,922,244 | +1.04(+1.55%) |
Mar 27, 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 3,534,891 | -0.18(-0.27%) |
Mar 26, 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 3,312,320 | -0.44(-0.65%) |
Mar 25, 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 3,296,044 | -0.41(-0.60%) |
Mar 22, 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 2,832,798 | -0.27(-0.39%) |
Mar 21, 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 3,716,150 | +0.70(+1.03%) |
Mar 20, 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 4,229,432 | +0.08(+0.12%) |
Mar 19, 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 3,059,443 | +0.24(+0.36%) |
Mar 18, 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 3,908,607 | +0.83(+1.24%) |
Mar 15, 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 10,117,983 | -1.32(-1.94%) |
Mar 14, 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 6,498,797 | -2.14(-3.05%) |
Mar 13, 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 4,078,193 | -1.16(-1.63%) |
Mar 12, 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 3,857,585 | -0.12(-0.17%) |
Mar 11, 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 3,139,242 | +0.11(+0.15%) |
Mar 08, 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 5,278,888 | -1.72(-2.35%) |
Mar 07, 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 6,313,712 | +1.75(+2.45%) |
Mar 06, 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 7,398,230 | +2.28(+3.30%) |
Mar 05, 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 6,834,937 | -2.35(-3.29%) |
Mar 04, 2024 | 70.68 | 71.69 | 70.50 | 71.39 | 4,276,224 | +0.95(+1.35%) |
Mar 01, 2024 | 69.09 | 70.49 | 68.57 | 70.44 | 4,840,850 | +1.33(+1.92%) |
Feb 29, 2024 | 70.05 | 70.15 | 68.14 | 69.11 | 5,780,295 | -0.40(-0.58%) |
Feb 28, 2024 | 69.95 | 70.05 | 68.78 | 69.51 | 2,743,783 | -0.44(-0.63%) |
Feb 27, 2024 | 69.32 | 70.28 | 68.87 | 69.95 | 4,990,908 | +1.55(+2.27%) |
Feb 26, 2024 | 68.00 | 69.48 | 67.77 | 68.40 | 5,204,491 | +0.76(+1.12%) |
Feb 23, 2024 | 67.50 | 67.89 | 67.19 | 67.64 | 3,772,769 | +0.68(+1.02%) |
Feb 22, 2024 | 66.95 | 67.23 | 65.77 | 66.96 | 7,626,477 | +1.62(+2.48%) |
Feb 21, 2024 | 62.03 | 65.52 | 61.00 | 65.34 | 12,815,426 | -2.57(-3.78%) |
Feb 20, 2024 | 68.16 | 68.36 | 66.76 | 67.91 | 3,263,130 | -0.57(-0.83%) |
Feb 16, 2024 | 70.08 | 70.08 | 67.90 | 68.48 | 4,528,402 | -1.78(-2.53%) |
Feb 15, 2024 | 71.45 | 71.49 | 70.04 | 70.26 | 3,184,310 | -0.62(-0.87%) |
Feb 14, 2024 | 70.08 | 70.94 | 69.92 | 70.88 | 3,701,601 | +1.48(+2.13%) |
Feb 13, 2024 | 68.52 | 69.56 | 68.25 | 69.40 | 5,425,756 | -0.86(-1.22%) |
Feb 12, 2024 | 70.66 | 71.09 | 70.13 | 70.26 | 4,788,756 | -0.18(-0.26%) |
Feb 09, 2024 | 68.25 | 70.86 | 68.20 | 70.44 | 7,522,413 | +2.59(+3.82%) |
Feb 08, 2024 | 69.79 | 70.64 | 67.76 | 67.85 | 8,367,153 | -2.18(-3.11%) |
Feb 07, 2024 | 73.83 | 73.91 | 67.22 | 70.03 | 25,543,840 | +2.55(+3.78%) |
Feb 06, 2024 | 66.50 | 67.56 | 65.89 | 67.48 | 13,234,194 | +1.39(+2.10%) |
Feb 05, 2024 | 66.41 | 66.44 | 64.86 | 66.09 | 9,135,328 | -0.35(-0.53%) |
Feb 02, 2024 | 66.34 | 66.99 | 65.89 | 66.44 | 8,320,022 | -0.01(-0.02%) |
Feb 01, 2024 | 64.71 | 66.69 | 64.59 | 66.45 | 9,621,673 | +1.96(+3.04%) |
Jan 31, 2024 | 64.87 | 65.28 | 63.59 | 64.49 | 9,665,927 | -2.22(-3.33%) |
Jan 30, 2024 | 66.19 | 66.92 | 65.80 | 66.71 | 5,828,484 | +0.26(+0.39%) |
Jan 29, 2024 | 65.81 | 66.64 | 65.66 | 66.45 | 4,443,049 | +0.33(+0.50%) |
Jan 26, 2024 | 65.46 | 66.77 | 65.35 | 66.12 | 6,691,547 | +0.57(+0.87%) |
Jan 25, 2024 | 67.27 | 67.36 | 65.02 | 65.55 | 6,798,264 | -0.56(-0.85%) |
Jan 24, 2024 | 65.06 | 66.72 | 64.77 | 66.11 | 7,734,479 | +1.70(+2.64%) |
Jan 23, 2024 | 64.26 | 64.78 | 63.77 | 64.41 | 8,218,647 | +1.75(+2.79%) |
Jan 22, 2024 | 61.88 | 62.80 | 61.40 | 62.66 | 8,397,322 | +1.76(+2.89%) |
Jan 19, 2024 | 61.55 | 62.10 | 60.08 | 60.90 | 9,170,504 | -0.51(-0.83%) |
Jan 18, 2024 | 61.00 | 61.49 | 60.29 | 61.41 | 4,427,108 | +0.79(+1.30%) |
Jan 17, 2024 | 61.20 | 61.62 | 59.73 | 60.62 | 5,414,082 | -1.38(-2.23%) |
Jan 16, 2024 | 61.09 | 62.39 | 61.05 | 62.00 | 6,577,562 | -0.44(-0.70%) |
Jan 12, 2024 | 62.63 | 63.04 | 61.76 | 62.44 | 4,793,984 | +0.19(+0.31%) |
Jan 11, 2024 | 62.00 | 62.33 | 60.96 | 62.25 | 5,071,621 | +0.88(+1.43%) |
Jan 10, 2024 | 59.38 | 61.59 | 59.13 | 61.37 | 6,294,124 | +1.97(+3.32%) |
Jan 09, 2024 | 60.31 | 61.20 | 59.31 | 59.40 | 9,085,117 | -1.86(-3.04%) |
Jan 08, 2024 | 58.55 | 61.30 | 58.45 | 61.26 | 6,052,716 | +2.92(+5.01%) |
Jan 05, 2024 | 58.26 | 58.93 | 58.08 | 58.34 | 4,914,223 | -0.05(-0.09%) |
Jan 04, 2024 | 58.00 | 58.73 | 57.78 | 58.39 | 5,364,453 | +0.54(+0.93%) |
Jan 03, 2024 | 57.28 | 58.22 | 56.94 | 57.85 | 5,328,229 | +0.07(+0.12%) |
Jan 02, 2024 | 58.10 | 58.77 | 57.35 | 57.78 | 6,010,505 | -0.75(-1.28%) |
Dec 29, 2023 | 59.30 | 59.39 | 58.27 | 58.53 | 2,880,568 | -0.87(-1.46%) |
Dec 28, 2023 | 59.50 | 59.58 | 59.06 | 59.40 | 2,900,075 | +0.06(+0.10%) |
Dec 27, 2023 | 59.66 | 59.83 | 59.02 | 59.34 | 2,878,107 | -0.46(-0.77%) |
Dec 26, 2023 | 59.46 | 59.87 | 59.12 | 59.80 | 3,131,979 | +0.53(+0.89%) |
Dec 22, 2023 | 58.84 | 59.53 | 58.55 | 59.27 | 5,057,431 | +0.76(+1.30%) |
Dec 21, 2023 | 57.77 | 58.66 | 57.54 | 58.51 | 4,442,707 | +1.06(+1.85%) |
Dec 20, 2023 | 57.66 | 58.63 | 56.94 | 57.45 | 6,048,921 | -0.31(-0.54%) |
Dec 19, 2023 | 56.30 | 57.81 | 55.80 | 57.76 | 6,341,043 | +1.65(+2.94%) |
Dec 18, 2023 | 57.71 | 57.81 | 56.08 | 56.11 | 12,367,848 | -1.72(-2.97%) |
Dec 15, 2023 | 57.05 | 58.00 | 56.38 | 57.83 | 16,979,644 | +0.78(+1.37%) |
Dec 14, 2023 | 55.80 | 57.47 | 55.72 | 57.05 | 9,119,154 | +1.70(+3.07%) |
Dec 13, 2023 | 55.10 | 55.53 | 54.66 | 55.35 | 5,545,799 | +0.31(+0.56%) |
Dec 12, 2023 | 53.84 | 55.64 | 53.40 | 55.04 | 7,814,662 | +1.40(+2.61%) |
Dec 11, 2023 | 52.39 | 53.74 | 52.20 | 53.64 | 5,133,993 | +1.48(+2.84%) |
Dec 08, 2023 | 51.14 | 52.36 | 50.97 | 52.16 | 4,620,509 | +0.84(+1.64%) |
Dec 07, 2023 | 51.91 | 51.91 | 50.65 | 51.32 | 6,339,828 | -0.51(-0.98%) |
Dec 06, 2023 | 52.84 | 52.99 | 51.79 | 51.83 | 4,055,787 | -0.69(-1.31%) |
Dec 05, 2023 | 52.07 | 52.97 | 51.83 | 52.52 | 4,241,578 | +0.27(+0.52%) |
Dec 04, 2023 | 51.98 | 52.67 | 51.86 | 52.25 | 4,725,782 | -0.24(-0.46%) |
Dec 01, 2023 | 52.05 | 52.70 | 51.69 | 52.49 | 7,175,497 | -0.07(-0.13%) |
Nov 30, 2023 | 53.88 | 54.89 | 52.43 | 52.56 | 16,803,828 | -1.04(-1.94%) |
Nov 29, 2023 | 53.48 | 53.93 | 52.84 | 53.60 | 7,384,323 | +0.81(+1.53%) |
Nov 28, 2023 | 53.25 | 53.93 | 52.69 | 52.79 | 5,730,696 | -0.95(-1.77%) |
Nov 27, 2023 | 53.32 | 53.95 | 53.21 | 53.74 | 7,095,708 | +0.31(+0.58%) |
Nov 24, 2023 | 52.97 | 53.69 | 52.82 | 53.43 | 2,847,396 | +0.46(+0.87%) |
Nov 22, 2023 | 52.90 | 53.70 | 52.76 | 52.97 | 5,587,418 | +0.39(+0.74%) |
Nov 21, 2023 | 51.77 | 52.77 | 51.55 | 52.58 | 5,440,876 | +0.67(+1.29%) |
Nov 20, 2023 | 51.59 | 52.08 | 51.27 | 51.91 | 4,915,185 | +0.65(+1.27%) |
Nov 17, 2023 | 50.59 | 51.31 | 50.32 | 51.26 | 5,021,559 | +0.84(+1.67%) |
Nov 16, 2023 | 50.71 | 51.24 | 49.97 | 50.42 | 8,051,741 | -0.64(-1.25%) |
Nov 15, 2023 | 51.43 | 51.81 | 50.70 | 51.06 | 6,940,636 | -0.26(-0.51%) |
Nov 14, 2023 | 51.01 | 51.98 | 50.91 | 51.32 | 6,777,449 | +1.02(+2.03%) |
Nov 13, 2023 | 50.44 | 50.73 | 49.70 | 50.30 | 6,036,604 | -0.52(-1.02%) |
Nov 10, 2023 | 50.00 | 50.83 | 49.90 | 50.82 | 6,709,611 | +1.15(+2.32%) |
Nov 09, 2023 | 50.51 | 50.96 | 49.63 | 49.67 | 9,648,405 | -0.57(-1.13%) |
Nov 08, 2023 | 49.82 | 51.34 | 49.44 | 50.24 | 13,637,527 | +0.72(+1.45%) |
Nov 07, 2023 | 50.17 | 50.34 | 47.66 | 49.52 | 14,906,393 | -0.58(-1.16%) |
Nov 06, 2023 | 50.09 | 50.80 | 48.29 | 50.10 | 16,702,183 | -0.38(-0.75%) |
Nov 03, 2023 | 44.50 | 50.57 | 44.12 | 50.48 | 38,332,444 | -7.11(-12.35%) |
Nov 02, 2023 | 57.34 | 58.19 | 57.15 | 57.59 | 9,572,495 | +0.28(+0.49%) |
Nov 01, 2023 | 57.43 | 57.68 | 56.21 | 57.31 | 5,854,010 | +0.14(+0.24%) |
Oct 31, 2023 | 56.49 | 57.40 | 56.08 | 57.17 | 4,074,287 | +0.85(+1.51%) |
Oct 30, 2023 | 56.51 | 56.82 | 55.94 | 56.32 | 5,593,073 | +0.06(+0.11%) |
Oct 27, 2023 | 55.79 | 56.57 | 55.58 | 56.26 | 5,318,006 | +0.54(+0.97%) |
Oct 26, 2023 | 56.00 | 56.42 | 55.45 | 55.72 | 5,489,717 | -0.22(-0.39%) |
Oct 25, 2023 | 57.08 | 57.45 | 55.90 | 55.94 | 4,250,653 | -1.60(-2.78%) |
Oct 24, 2023 | 56.28 | 57.70 | 56.14 | 57.54 | 4,714,833 | +1.44(+2.57%) |
Oct 23, 2023 | 56.01 | 56.57 | 55.52 | 56.10 | 4,084,854 | -0.26(-0.46%) |
Oct 20, 2023 | 57.91 | 57.94 | 55.92 | 56.36 | 6,500,863 | -1.41(-2.44%) |
Oct 19, 2023 | 57.63 | 58.45 | 57.46 | 57.77 | 7,382,894 | +0.10(+0.17%) |
Oct 18, 2023 | 57.88 | 58.49 | 57.59 | 57.67 | 4,671,259 | -0.98(-1.67%) |
Oct 17, 2023 | 58.42 | 59.37 | 57.71 | 58.65 | 4,774,666 | -0.49(-0.83%) |
Oct 16, 2023 | 58.56 | 59.75 | 57.98 | 59.14 | 5,498,501 | +1.38(+2.39%) |
Oct 13, 2023 | 56.61 | 58.05 | 56.07 | 57.76 | 11,561,270 | -0.24(-0.41%) |
Oct 12, 2023 | 58.85 | 59.10 | 57.76 | 58.00 | 8,391,655 | -0.97(-1.64%) |
Oct 11, 2023 | 59.43 | 59.47 | 57.00 | 58.97 | 9,492,328 | -0.43(-0.72%) |
Oct 10, 2023 | 59.60 | 60.35 | 59.34 | 59.40 | 5,049,372 | -0.11(-0.18%) |
Oct 09, 2023 | 59.72 | 60.60 | 58.45 | 59.51 | 4,918,050 | -0.42(-0.70%) |
Oct 06, 2023 | 57.62 | 60.21 | 57.50 | 59.93 | 4,752,609 | +1.91(+3.29%) |
Oct 05, 2023 | 58.11 | 58.31 | 56.64 | 58.02 | 7,528,769 | -0.24(-0.41%) |
Oct 04, 2023 | 57.97 | 58.75 | 57.47 | 58.26 | 4,874,465 | +0.65(+1.13%) |
Oct 03, 2023 | 58.03 | 58.37 | 57.08 | 57.61 | 7,313,451 | -1.03(-1.76%) |
Oct 02, 2023 | 58.79 | 59.57 | 58.34 | 58.64 | 4,099,019 | -0.04(-0.07%) |
Sep 29, 2023 | 59.64 | 59.67 | 58.35 | 58.68 | 4,666,196 | +0.08(+0.14%) |
Sep 28, 2023 | 58.18 | 59.24 | 57.71 | 58.60 | 3,545,651 | +0.44(+0.76%) |
Sep 27, 2023 | 57.94 | 58.34 | 57.50 | 58.16 | 3,285,680 | +0.73(+1.27%) |
Sep 26, 2023 | 57.84 | 58.04 | 57.19 | 57.43 | 4,347,468 | -0.68(-1.17%) |
Sep 25, 2023 | 57.84 | 58.11 | 57.80 | 58.11 | 3,810,171 | -0.13(-0.22%) |
Sep 22, 2023 | 58.75 | 59.09 | 58.11 | 58.24 | 3,458,582 | -0.54(-0.92%) |
Sep 21, 2023 | 59.66 | 60.15 | 58.66 | 58.78 | 4,392,928 | -1.37(-2.28%) |
Sep 20, 2023 | 60.68 | 61.38 | 60.14 | 60.15 | 3,452,273 | -0.29(-0.48%) |
Sep 19, 2023 | 59.95 | 60.51 | 58.45 | 60.44 | 4,220,447 | -0.01(-0.02%) |
Sep 18, 2023 | 60.83 | 61.28 | 60.33 | 60.45 | 3,429,311 | -0.57(-0.93%) |
Sep 15, 2023 | 62.50 | 62.67 | 60.68 | 61.02 | 10,314,019 | -2.08(-3.30%) |
Sep 14, 2023 | 62.78 | 63.39 | 62.66 | 63.10 | 4,289,181 | +0.48(+0.77%) |
Sep 13, 2023 | 63.27 | 63.88 | 62.57 | 62.62 | 3,995,700 | -0.88(-1.39%) |
Sep 12, 2023 | 64.61 | 65.68 | 63.47 | 63.50 | 5,316,534 | -1.57(-2.41%) |
Sep 11, 2023 | 64.82 | 65.45 | 64.52 | 65.07 | 4,575,070 | +1.00(+1.56%) |
Sep 08, 2023 | 63.05 | 64.30 | 63.05 | 64.07 | 5,817,938 | +0.90(+1.42%) |
Sep 07, 2023 | 61.88 | 63.33 | 61.62 | 63.17 | 5,439,867 | +0.94(+1.51%) |
Sep 06, 2023 | 61.90 | 62.39 | 61.72 | 62.23 | 5,224,943 | +0.32(+0.52%) |
Sep 05, 2023 | 60.92 | 61.97 | 60.56 | 61.91 | 4,903,037 | +1.04(+1.71%) |
Sep 01, 2023 | 60.50 | 60.96 | 60.38 | 60.87 | 4,957,909 | +0.68(+1.13%) |
Aug 31, 2023 | 61.50 | 61.83 | 60.17 | 60.19 | 6,428,535 | -1.03(-1.68%) |
Aug 30, 2023 | 60.57 | 61.45 | 60.50 | 61.22 | 5,045,402 | +0.59(+0.97%) |
Aug 29, 2023 | 58.70 | 60.93 | 58.51 | 60.63 | 5,631,967 | +1.93(+3.29%) |
Aug 28, 2023 | 59.10 | 59.43 | 58.20 | 58.70 | 4,840,002 | -0.11(-0.19%) |
Aug 25, 2023 | 58.20 | 58.96 | 57.96 | 58.81 | 4,241,208 | +0.66(+1.13%) |
Aug 24, 2023 | 59.60 | 59.83 | 58.12 | 58.15 | 4,833,361 | -1.04(-1.76%) |
Aug 23, 2023 | 58.81 | 59.50 | 58.14 | 59.19 | 4,687,742 | +0.87(+1.49%) |
Aug 22, 2023 | 58.32 | 58.60 | 57.78 | 58.32 | 4,843,288 | -0.07(-0.12%) |
Aug 21, 2023 | 58.07 | 58.72 | 57.79 | 58.39 | 6,712,729 | +1.23(+2.15%) |
Aug 18, 2023 | 56.98 | 57.69 | 56.84 | 57.16 | 5,390,412 | -0.25(-0.44%) |
Aug 17, 2023 | 58.60 | 58.83 | 57.34 | 57.41 | 5,045,402 | -0.77(-1.32%) |
Aug 16, 2023 | 59.00 | 59.59 | 58.15 | 58.18 | 3,595,424 | -0.99(-1.67%) |
Aug 15, 2023 | 59.57 | 60.23 | 59.01 | 59.17 | 7,209,795 | -0.49(-0.82%) |
Aug 14, 2023 | 59.69 | 60.10 | 59.20 | 59.66 | 7,539,113 | -0.02(-0.03%) |
Aug 11, 2023 | 60.05 | 61.21 | 59.35 | 59.68 | 7,695,752 | -0.88(-1.45%) |
Aug 10, 2023 | 61.16 | 62.21 | 60.07 | 60.56 | 10,992,597 | +0.78(+1.30%) |
Aug 09, 2023 | 58.84 | 60.35 | 58.46 | 59.78 | 13,126,432 | +1.21(+2.07%) |
Aug 08, 2023 | 56.88 | 59.12 | 56.57 | 58.57 | 16,010,558 | +0.87(+1.51%) |
Aug 07, 2023 | 57.58 | 58.18 | 56.86 | 57.70 | 14,397,040 | +0.93(+1.64%) |
Aug 04, 2023 | 60.42 | 61.36 | 56.10 | 56.77 | 32,831,592 | -18.99(-25.07%) |
Aug 03, 2023 | 74.20 | 76.00 | 74.15 | 75.76 | 6,061,448 | +1.42(+1.91%) |
Aug 02, 2023 | 77.24 | 77.24 | 74.01 | 74.34 | 5,675,149 | -3.69(-4.73%) |
Aug 01, 2023 | 77.64 | 78.58 | 76.91 | 78.03 | 2,621,184 | +0.31(+0.40%) |
Jul 31, 2023 | 77.09 | 77.75 | 76.79 | 77.72 | 3,544,072 | +0.92(+1.20%) |
Jul 28, 2023 | 77.24 | 77.62 | 76.14 | 76.80 | 3,545,156 | +0.22(+0.29%) |
Jul 27, 2023 | 78.39 | 78.52 | 76.31 | 76.58 | 3,957,611 | -0.68(-0.88%) |
Jul 26, 2023 | 77.56 | 78.75 | 76.86 | 77.26 | 3,378,310 | -1.08(-1.38%) |
Jul 25, 2023 | 77.73 | 78.62 | 77.41 | 78.34 | 3,678,978 | +1.07(+1.38%) |
Jul 24, 2023 | 78.69 | 78.82 | 76.32 | 77.27 | 3,870,364 | -0.89(-1.14%) |
Jul 21, 2023 | 78.37 | 79.14 | 78.06 | 78.16 | 12,350,839 | +0.46(+0.59%) |
Jul 20, 2023 | 78.67 | 79.37 | 77.53 | 77.70 | 3,623,100 | -0.99(-1.26%) |
Jul 19, 2023 | 80.45 | 81.24 | 78.30 | 78.69 | 5,982,339 | -1.55(-1.93%) |
Jul 18, 2023 | 79.96 | 80.44 | 79.16 | 80.24 | 4,586,204 | -0.04(-0.05%) |
Jul 17, 2023 | 78.72 | 80.60 | 78.58 | 80.28 | 4,185,748 | +1.36(+1.72%) |
Jul 14, 2023 | 78.55 | 80.03 | 78.34 | 78.92 | 4,914,725 | +0.67(+0.86%) |
Jul 13, 2023 | 77.40 | 78.29 | 76.73 | 78.25 | 4,709,517 | +1.53(+1.99%) |
Jul 12, 2023 | 78.87 | 79.03 | 75.51 | 76.72 | 6,147,417 | -1.60(-2.04%) |
Jul 11, 2023 | 78.61 | 78.63 | 77.22 | 78.32 | 4,295,179 | +0.46(+0.59%) |
Jul 10, 2023 | 74.79 | 78.66 | 74.79 | 77.86 | 8,176,533 | +3.18(+4.26%) |
Jul 07, 2023 | 74.41 | 75.46 | 73.99 | 74.68 | 4,011,784 | +0.03(+0.04%) |
Jul 06, 2023 | 73.84 | 74.77 | 72.45 | 74.65 | 4,329,735 | +0.34(+0.46%) |
Jul 05, 2023 | 74.42 | 74.71 | 74.01 | 74.31 | 3,763,913 | -0.35(-0.47%) |
Jul 03, 2023 | 75.30 | 75.36 | 73.65 | 74.66 | 2,253,856 | -0.93(-1.23%) |
Jun 30, 2023 | 75.55 | 76.27 | 75.26 | 75.59 | 4,578,623 | +0.50(+0.67%) |
Jun 29, 2023 | 74.54 | 75.30 | 73.90 | 75.09 | 6,113,894 | +0.76(+1.02%) |
Jun 28, 2023 | 73.49 | 74.93 | 72.95 | 74.33 | 5,834,126 | +0.67(+0.91%) |
Jun 27, 2023 | 71.64 | 73.89 | 71.55 | 73.66 | 4,602,087 | +2.60(+3.66%) |
Jun 26, 2023 | 71.69 | 72.72 | 70.89 | 71.06 | 3,416,489 | -0.53(-0.74%) |
Jun 23, 2023 | 71.11 | 71.76 | 70.15 | 71.59 | 14,862,755 | -0.27(-0.38%) |
Jun 22, 2023 | 71.11 | 72.24 | 70.81 | 71.86 | 3,234,112 | +0.75(+1.05%) |
Jun 21, 2023 | 71.66 | 71.84 | 70.58 | 71.11 | 7,128,123 | -0.55(-0.77%) |
Jun 20, 2023 | 72.45 | 72.77 | 70.92 | 71.66 | 4,286,327 | -1.12(-1.54%) |
Jun 16, 2023 | 74.45 | 74.77 | 72.37 | 72.78 | 10,916,043 | -0.81(-1.10%) |
Jun 15, 2023 | 71.29 | 73.85 | 71.15 | 73.59 | 5,437,557 | +2.11(+2.95%) |
Jun 14, 2023 | 70.07 | 71.59 | 69.70 | 71.48 | 4,875,133 | +0.99(+1.40%) |
Jun 13, 2023 | 70.50 | 70.75 | 69.36 | 70.49 | 4,761,497 | +0.65(+0.93%) |
Jun 12, 2023 | 68.20 | 69.98 | 68.13 | 69.84 | 5,487,571 | +1.83(+2.69%) |
Jun 09, 2023 | 68.95 | 69.80 | 67.01 | 68.01 | 4,213,274 | -0.99(-1.43%) |
Jun 08, 2023 | 67.07 | 69.35 | 67.02 | 69.00 | 4,742,785 | +1.94(+2.89%) |
Jun 07, 2023 | 69.54 | 69.93 | 66.84 | 67.06 | 5,446,030 | -2.48(-3.57%) |
Jun 06, 2023 | 71.35 | 71.38 | 68.84 | 69.54 | 5,112,767 | -1.73(-2.43%) |
Jun 05, 2023 | 67.98 | 71.63 | 67.95 | 71.27 | 8,965,122 | +3.14(+4.61%) |
Jun 02, 2023 | 68.64 | 69.37 | 67.85 | 68.13 | 4,186,233 | -0.51(-0.74%) |
Jun 01, 2023 | 67.64 | 69.11 | 66.93 | 68.64 | 4,694,057 | +0.31(+0.45%) |
May 31, 2023 | 68.34 | 69.27 | 67.86 | 68.33 | 6,605,095 | -0.21(-0.31%) |
May 30, 2023 | 68.11 | 69.10 | 67.41 | 68.54 | 4,419,205 | +0.77(+1.14%) |
May 26, 2023 | 67.36 | 68.82 | 67.30 | 67.77 | 5,343,668 | +0.60(+0.89%) |
May 25, 2023 | 66.89 | 67.88 | 64.46 | 67.17 | 8,565,737 | +0.58(+0.87%) |
May 24, 2023 | 68.50 | 69.46 | 66.01 | 66.59 | 8,999,229 | -1.50(-2.20%) |
May 23, 2023 | 69.37 | 69.46 | 67.45 | 68.09 | 5,495,153 | -1.43(-2.06%) |
May 22, 2023 | 69.75 | 71.29 | 69.47 | 69.52 | 4,492,901 | -0.11(-0.16%) |
May 19, 2023 | 68.50 | 69.68 | 68.19 | 69.63 | 4,745,559 | +1.49(+2.19%) |
May 18, 2023 | 68.68 | 68.76 | 67.75 | 68.14 | 4,576,210 | -0.29(-0.42%) |
May 17, 2023 | 68.40 | 68.99 | 67.64 | 68.43 | 3,466,291 | +0.12(+0.18%) |
May 16, 2023 | 68.49 | 68.97 | 68.22 | 68.31 | 3,399,184 | -0.25(-0.36%) |
May 15, 2023 | 67.68 | 68.78 | 67.45 | 68.56 | 4,580,030 | +0.79(+1.17%) |
May 12, 2023 | 67.68 | 68.18 | 66.96 | 67.77 | 3,703,009 | +0.27(+0.40%) |
May 11, 2023 | 67.29 | 67.76 | 66.96 | 67.50 | 4,396,718 | +0.49(+0.73%) |
May 10, 2023 | 66.97 | 67.80 | 66.54 | 67.01 | 4,055,921 | +0.61(+0.92%) |
May 09, 2023 | 66.46 | 67.00 | 66.06 | 66.40 | 4,814,444 | +0.32(+0.48%) |
May 08, 2023 | 65.74 | 66.48 | 64.60 | 66.08 | 5,872,682 | +1.49(+2.31%) |
May 05, 2023 | 60.75 | 65.45 | 60.50 | 64.59 | 9,353,900 | +3.41(+5.57%) |
May 04, 2023 | 61.28 | 61.61 | 60.37 | 61.18 | 5,937,939 | +0.69(+1.14%) |
May 03, 2023 | 61.64 | 61.70 | 60.33 | 60.49 | 6,497,181 | -0.95(-1.55%) |
May 02, 2023 | 62.60 | 62.83 | 61.01 | 61.44 | 5,429,827 | -1.37(-2.18%) |