Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.84 | 76.92 | 75.75 | 76.92 | 31,501 | +0.39(+0.51%) |
May 30, 2024 | 76.99 | 77.09 | 76.30 | 76.53 | 30,512 | -0.54(-0.70%) |
May 29, 2024 | 76.90 | 77.36 | 76.89 | 77.07 | 36,036 | -0.58(-0.75%) |
May 28, 2024 | 77.60 | 77.73 | 77.24 | 77.65 | 33,136 | +0.36(+0.47%) |
May 24, 2024 | 76.99 | 77.39 | 76.95 | 77.29 | 29,467 | +0.61(+0.80%) |
May 23, 2024 | 77.56 | 77.76 | 76.51 | 76.68 | 88,812 | +0.06(+0.08%) |
May 22, 2024 | 77.03 | 77.10 | 76.36 | 76.62 | 42,808 | -0.47(-0.61%) |
May 21, 2024 | 76.83 | 77.15 | 76.81 | 77.09 | 71,556 | +0.11(+0.14%) |
May 20, 2024 | 76.70 | 77.08 | 76.61 | 76.98 | 56,437 | +0.31(+0.40%) |
May 17, 2024 | 76.75 | 76.76 | 76.35 | 76.67 | 37,519 | +0.00(+0.00%) |
May 16, 2024 | 76.87 | 77.00 | 76.67 | 76.67 | 68,991 | -0.15(-0.20%) |
May 15, 2024 | 76.19 | 76.83 | 76.03 | 76.82 | 46,589 | +1.11(+1.47%) |
May 14, 2024 | 75.45 | 75.76 | 75.30 | 75.71 | 55,067 | +0.41(+0.54%) |
May 13, 2024 | 75.58 | 75.58 | 75.08 | 75.30 | 34,228 | -0.15(-0.20%) |
May 10, 2024 | 75.52 | 75.75 | 75.29 | 75.45 | 31,495 | +0.13(+0.17%) |
May 09, 2024 | 75.11 | 75.32 | 74.88 | 75.32 | 56,409 | +0.21(+0.28%) |
May 08, 2024 | 74.95 | 75.29 | 74.85 | 75.11 | 39,191 | -0.29(-0.38%) |
May 07, 2024 | 75.36 | 75.70 | 75.12 | 75.40 | 33,106 | +0.17(+0.23%) |
May 06, 2024 | 74.67 | 75.28 | 74.63 | 75.23 | 67,106 | +1.00(+1.35%) |
May 03, 2024 | 74.33 | 74.36 | 73.94 | 74.23 | 76,372 | +0.82(+1.12%) |
May 02, 2024 | 73.18 | 73.53 | 72.46 | 73.41 | 53,836 | +0.57(+0.78%) |
May 01, 2024 | 73.07 | 74.04 | 72.67 | 72.84 | 66,653 | -0.51(-0.70%) |
Apr 30, 2024 | 74.03 | 74.44 | 73.30 | 73.35 | 46,348 | -0.94(-1.27%) |
Apr 29, 2024 | 74.29 | 74.39 | 74.00 | 74.29 | 30,943 | +0.21(+0.28%) |
Apr 26, 2024 | 73.52 | 74.31 | 73.31 | 74.08 | 70,788 | +1.44(+1.98%) |
Apr 25, 2024 | 71.70 | 72.79 | 71.59 | 72.64 | 52,909 | +0.18(+0.25%) |
Apr 24, 2024 | 72.95 | 73.15 | 72.18 | 72.46 | 46,718 | -0.16(-0.22%) |
Apr 23, 2024 | 71.88 | 72.71 | 71.73 | 72.62 | 51,348 | +1.25(+1.75%) |
Apr 22, 2024 | 71.11 | 71.79 | 70.75 | 71.37 | 50,543 | +0.69(+0.98%) |
Apr 19, 2024 | 71.68 | 71.84 | 70.52 | 70.68 | 74,743 | -1.17(-1.63%) |
Apr 18, 2024 | 72.28 | 72.60 | 71.79 | 71.85 | 59,797 | -0.29(-0.40%) |
Apr 17, 2024 | 73.27 | 73.27 | 72.10 | 72.14 | 64,283 | -0.68(-0.93%) |
Apr 16, 2024 | 72.85 | 73.18 | 72.85 | 72.82 | 53,543 | +0.01(+0.01%) |
Apr 15, 2024 | 74.67 | 74.69 | 72.73 | 72.81 | 84,060 | -1.11(-1.50%) |
Apr 12, 2024 | 74.58 | 74.72 | 73.81 | 73.92 | 54,536 | -1.28(-1.70%) |
Apr 11, 2024 | 74.81 | 75.35 | 74.38 | 75.20 | 38,931 | +0.70(+0.94%) |
Apr 10, 2024 | 74.34 | 74.80 | 74.21 | 74.50 | 56,472 | -0.85(-1.13%) |
Apr 09, 2024 | 75.41 | 75.61 | 74.44 | 75.35 | 48,132 | +0.13(+0.17%) |
Apr 08, 2024 | 75.19 | 75.33 | 75.02 | 75.22 | 40,425 | +0.26(+0.35%) |
Apr 05, 2024 | 74.46 | 75.14 | 74.44 | 74.96 | 44,642 | +0.81(+1.09%) |
Apr 04, 2024 | 75.77 | 76.25 | 74.13 | 74.15 | 98,635 | -1.34(-1.78%) |
Apr 03, 2024 | 75.35 | 75.74 | 75.07 | 75.49 | 78,245 | +0.03(+0.04%) |
Apr 02, 2024 | 75.34 | 75.51 | 74.97 | 75.46 | 58,852 | -0.69(-0.91%) |
Apr 01, 2024 | 76.52 | 76.60 | 75.92 | 76.15 | 103,896 | -0.13(-0.17%) |
Mar 28, 2024 | 76.49 | 76.66 | 76.28 | 76.28 | 48,252 | -0.12(-0.16%) |
Mar 27, 2024 | 76.67 | 76.69 | 76.00 | 76.40 | 48,956 | +0.24(+0.32%) |
Mar 26, 2024 | 76.62 | 76.65 | 76.16 | 76.16 | 32,966 | -0.03(-0.04%) |
Mar 25, 2024 | 76.43 | 76.43 | 76.19 | 76.19 | 116,105 | -0.39(-0.51%) |
Mar 22, 2024 | 76.65 | 76.78 | 76.40 | 76.58 | 55,755 | -0.23(-0.30%) |
Mar 21, 2024 | 76.89 | 77.09 | 76.71 | 76.81 | 74,152 | +0.53(+0.69%) |
Mar 20, 2024 | 75.71 | 76.28 | 75.45 | 76.28 | 54,597 | +0.66(+0.87%) |
Mar 19, 2024 | 74.88 | 75.63 | 74.75 | 75.62 | 48,693 | +0.53(+0.71%) |
Mar 18, 2024 | 75.20 | 75.64 | 75.08 | 75.09 | 77,084 | +0.75(+1.01%) |
Mar 15, 2024 | 74.64 | 74.89 | 74.28 | 74.34 | 74,112 | -0.84(-1.12%) |
Mar 14, 2024 | 75.63 | 75.63 | 74.72 | 75.18 | 58,236 | -0.23(-0.30%) |
Mar 13, 2024 | 75.36 | 75.66 | 75.27 | 75.41 | 57,942 | -0.09(-0.12%) |
Mar 12, 2024 | 74.75 | 75.54 | 74.42 | 75.50 | 71,895 | +1.09(+1.46%) |
Mar 11, 2024 | 74.30 | 74.62 | 74.10 | 74.41 | 67,600 | -0.08(-0.11%) |
Mar 08, 2024 | 75.64 | 76.00 | 74.37 | 74.49 | 86,610 | -0.96(-1.27%) |
Mar 07, 2024 | 74.80 | 75.54 | 74.75 | 75.45 | 69,429 | +1.05(+1.41%) |
Mar 06, 2024 | 74.50 | 74.69 | 74.17 | 74.40 | 85,392 | +0.42(+0.57%) |
Mar 05, 2024 | 74.30 | 74.30 | 73.57 | 73.98 | 116,761 | -0.64(-0.86%) |
Mar 04, 2024 | 75.00 | 75.00 | 74.54 | 74.62 | 90,252 | -0.30(-0.40%) |
Mar 01, 2024 | 74.48 | 74.98 | 74.19 | 74.92 | 90,496 | +0.80(+1.08%) |
Feb 29, 2024 | 74.21 | 74.33 | 73.84 | 74.12 | 95,079 | +0.37(+0.50%) |
Feb 28, 2024 | 73.51 | 73.90 | 73.36 | 73.75 | 129,086 | -0.05(-0.07%) |
Feb 27, 2024 | 73.94 | 73.94 | 73.62 | 73.80 | 116,471 | +0.01(+0.01%) |
Feb 26, 2024 | 74.03 | 74.18 | 73.78 | 73.79 | 56,342 | -0.17(-0.23%) |
Feb 23, 2024 | 74.12 | 74.42 | 73.73 | 73.96 | 79,849 | -0.13(-0.18%) |
Feb 22, 2024 | 73.28 | 74.19 | 73.28 | 74.09 | 136,444 | +2.30(+3.20%) |
Feb 21, 2024 | 71.66 | 71.88 | 71.30 | 71.79 | 84,418 | -0.27(-0.37%) |
Feb 20, 2024 | 72.51 | 72.52 | 71.64 | 72.06 | 101,562 | -0.85(-1.17%) |
Feb 16, 2024 | 73.54 | 73.66 | 72.84 | 72.91 | 63,027 | -0.50(-0.68%) |
Feb 15, 2024 | 73.16 | 73.45 | 72.98 | 73.41 | 215,446 | +0.23(+0.31%) |
Feb 14, 2024 | 72.73 | 73.19 | 72.52 | 73.18 | 82,014 | +0.88(+1.22%) |
Feb 13, 2024 | 72.00 | 72.69 | 71.75 | 72.30 | 103,754 | -0.94(-1.28%) |
Feb 12, 2024 | 73.47 | 73.74 | 73.08 | 73.24 | 46,804 | -0.22(-0.30%) |
Feb 09, 2024 | 73.00 | 73.54 | 72.84 | 73.46 | 46,034 | +0.67(+0.92%) |
Feb 08, 2024 | 72.61 | 72.92 | 72.57 | 72.79 | 46,610 | +0.23(+0.32%) |
Feb 07, 2024 | 72.24 | 72.73 | 72.03 | 72.56 | 75,628 | +0.90(+1.26%) |
Feb 06, 2024 | 71.84 | 71.84 | 71.23 | 71.66 | 57,897 | +0.09(+0.13%) |
Feb 05, 2024 | 71.52 | 71.77 | 71.15 | 71.57 | 92,188 | +0.10(+0.14%) |
Feb 02, 2024 | 70.85 | 71.70 | 70.56 | 71.47 | 114,518 | +0.28(+0.39%) |
Feb 01, 2024 | 70.44 | 71.23 | 70.23 | 71.19 | 71,245 | +1.07(+1.53%) |
Jan 31, 2024 | 71.01 | 71.06 | 70.12 | 70.12 | 52,471 | -1.33(-1.86%) |
Jan 30, 2024 | 71.51 | 71.66 | 71.31 | 71.45 | 52,909 | -0.05(-0.07%) |
Jan 29, 2024 | 70.64 | 71.51 | 70.44 | 71.50 | 48,371 | +0.98(+1.39%) |
Jan 26, 2024 | 70.54 | 70.81 | 70.36 | 70.52 | 37,616 | -0.03(-0.04%) |
Jan 25, 2024 | 70.75 | 70.77 | 70.14 | 70.55 | 63,474 | +0.04(+0.06%) |
Jan 24, 2024 | 71.01 | 71.21 | 70.51 | 70.51 | 54,390 | -0.04(-0.06%) |
Jan 23, 2024 | 70.65 | 70.67 | 70.31 | 70.55 | 54,722 | +0.03(+0.04%) |
Jan 22, 2024 | 70.58 | 70.87 | 70.40 | 70.52 | 97,213 | +0.28(+0.40%) |
Jan 19, 2024 | 69.51 | 70.24 | 69.35 | 70.24 | 44,105 | +1.00(+1.44%) |
Jan 18, 2024 | 68.95 | 69.30 | 68.63 | 69.24 | 127,041 | +0.64(+0.93%) |
Jan 17, 2024 | 68.61 | 68.66 | 68.27 | 68.60 | 49,120 | -0.49(-0.71%) |
Jan 16, 2024 | 68.80 | 69.29 | 68.68 | 69.09 | 111,732 | +0.12(+0.17%) |
Jan 12, 2024 | 69.11 | 69.24 | 68.84 | 68.97 | 37,988 | -0.11(-0.16%) |
Jan 11, 2024 | 69.16 | 69.20 | 68.40 | 69.08 | 40,087 | -0.02(-0.03%) |
Jan 10, 2024 | 68.75 | 69.22 | 68.61 | 69.10 | 46,207 | +0.49(+0.71%) |
Jan 09, 2024 | 68.26 | 68.86 | 68.08 | 68.61 | 54,236 | +0.00(+0.00%) |
Jan 08, 2024 | 67.55 | 68.64 | 67.55 | 68.61 | 60,953 | +1.24(+1.84%) |
Jan 05, 2024 | 67.34 | 67.80 | 67.19 | 67.37 | 34,974 | +0.00(+0.00%) |
Jan 04, 2024 | 67.41 | 67.94 | 67.31 | 67.37 | 82,812 | -0.14(-0.21%) |
Jan 03, 2024 | 68.08 | 68.08 | 67.45 | 67.51 | 69,155 | -1.05(-1.53%) |
Jan 02, 2024 | 68.99 | 68.99 | 68.19 | 68.56 | 58,009 | -0.91(-1.31%) |
Dec 29, 2023 | 69.60 | 69.83 | 69.13 | 69.47 | 55,521 | -0.21(-0.30%) |
Dec 28, 2023 | 69.76 | 69.87 | 69.64 | 69.68 | 26,969 | -0.11(-0.16%) |
Dec 27, 2023 | 69.66 | 69.83 | 69.55 | 69.79 | 48,410 | +0.15(+0.22%) |
Dec 26, 2023 | 69.38 | 69.71 | 69.11 | 69.64 | 30,347 | +0.37(+0.53%) |
Dec 22, 2023 | 69.21 | 69.44 | 68.95 | 69.27 | 26,998 | +0.22(+0.32%) |
Dec 21, 2023 | 68.68 | 69.05 | 68.48 | 69.05 | 44,450 | +0.99(+1.46%) |
Dec 20, 2023 | 68.96 | 69.43 | 68.06 | 68.06 | 192,283 | -1.05(-1.52%) |
Dec 19, 2023 | 68.78 | 69.17 | 68.68 | 69.11 | 95,188 | +0.37(+0.54%) |
Dec 18, 2023 | 68.38 | 68.82 | 68.38 | 68.74 | 135,153 | +0.49(+0.72%) |
Dec 15, 2023 | 68.16 | 68.36 | 68.01 | 68.25 | 57,548 | +0.09(+0.13%) |
Dec 14, 2023 | 68.33 | 68.63 | 67.82 | 68.16 | 61,273 | -0.10(-0.15%) |
Dec 13, 2023 | 67.27 | 68.34 | 67.13 | 68.26 | 43,128 | +1.04(+1.55%) |
Dec 12, 2023 | 66.81 | 67.22 | 66.64 | 67.22 | 49,553 | +0.40(+0.60%) |
Dec 11, 2023 | 66.41 | 66.89 | 66.39 | 66.82 | 42,305 | +0.41(+0.62%) |
Dec 08, 2023 | 66.00 | 66.59 | 65.91 | 66.41 | 66,325 | +0.10(+0.15%) |
Dec 07, 2023 | 65.97 | 66.31 | 65.88 | 66.31 | 61,891 | +0.70(+1.07%) |
Dec 06, 2023 | 66.07 | 66.21 | 65.50 | 65.61 | 48,866 | -0.05(-0.08%) |
Dec 05, 2023 | 65.59 | 65.91 | 65.39 | 65.66 | 49,255 | -0.13(-0.20%) |
Dec 04, 2023 | 65.77 | 65.99 | 65.41 | 65.79 | 369,894 | -0.46(-0.69%) |
Dec 01, 2023 | 65.55 | 66.33 | 65.44 | 66.25 | 36,562 | +0.60(+0.91%) |
Nov 30, 2023 | 65.55 | 65.70 | 65.16 | 65.65 | 146,277 | +0.19(+0.29%) |
Nov 29, 2023 | 65.57 | 65.86 | 65.41 | 65.46 | 100,974 | +0.34(+0.52%) |
Nov 28, 2023 | 65.08 | 65.40 | 64.98 | 65.12 | 54,121 | -0.05(-0.08%) |
Nov 27, 2023 | 64.96 | 65.45 | 64.96 | 65.17 | 53,996 | +0.05(+0.08%) |
Nov 24, 2023 | 65.04 | 65.15 | 64.91 | 65.12 | 194,853 | +0.11(+0.17%) |
Nov 22, 2023 | 65.14 | 65.39 | 64.96 | 65.01 | 43,907 | +0.07(+0.11%) |
Nov 21, 2023 | 64.95 | 65.15 | 64.78 | 64.94 | 28,793 | -0.15(-0.23%) |
Nov 20, 2023 | 64.38 | 65.20 | 64.38 | 65.09 | 78,764 | +0.79(+1.23%) |
Nov 17, 2023 | 64.51 | 64.51 | 64.19 | 64.30 | 40,949 | -0.13(-0.20%) |
Nov 16, 2023 | 64.32 | 64.52 | 64.13 | 64.43 | 51,269 | +0.17(+0.26%) |
Nov 15, 2023 | 64.49 | 64.71 | 64.23 | 64.26 | 74,026 | -0.01(-0.02%) |
Nov 14, 2023 | 63.71 | 64.44 | 63.51 | 64.27 | 53,583 | +1.49(+2.37%) |
Nov 13, 2023 | 62.63 | 62.99 | 62.49 | 62.78 | 81,599 | -0.01(-0.02%) |
Nov 10, 2023 | 61.91 | 62.84 | 61.75 | 62.79 | 36,990 | +1.02(+1.65%) |
Nov 09, 2023 | 62.52 | 62.64 | 61.73 | 61.77 | 39,504 | -0.48(-0.77%) |
Nov 08, 2023 | 61.99 | 62.30 | 61.90 | 62.25 | 41,539 | +0.41(+0.66%) |
Nov 07, 2023 | 61.44 | 61.95 | 61.30 | 61.84 | 61,858 | +0.53(+0.86%) |
Nov 06, 2023 | 61.23 | 61.36 | 60.94 | 61.31 | 39,865 | +0.21(+0.34%) |
Nov 03, 2023 | 60.69 | 61.36 | 60.68 | 61.10 | 40,198 | +0.82(+1.36%) |
Nov 02, 2023 | 59.71 | 60.32 | 59.60 | 60.28 | 61,641 | +1.33(+2.26%) |
Nov 01, 2023 | 58.57 | 59.05 | 58.29 | 58.95 | 270,370 | +0.37(+0.63%) |
Oct 31, 2023 | 58.26 | 58.66 | 58.26 | 58.58 | 28,586 | +0.42(+0.72%) |
Oct 30, 2023 | 57.91 | 58.34 | 57.58 | 58.16 | 69,507 | +0.75(+1.31%) |
Oct 27, 2023 | 57.98 | 58.07 | 57.20 | 57.41 | 55,378 | -0.17(-0.30%) |
Oct 26, 2023 | 58.57 | 58.60 | 57.50 | 57.58 | 26,375 | -1.14(-1.94%) |
Oct 25, 2023 | 59.62 | 59.62 | 58.62 | 58.72 | 53,796 | -0.87(-1.46%) |
Oct 24, 2023 | 59.53 | 59.76 | 59.03 | 59.59 | 27,789 | +0.40(+0.68%) |
Oct 23, 2023 | 58.86 | 59.74 | 58.60 | 59.19 | 74,892 | +0.09(+0.15%) |
Oct 20, 2023 | 59.77 | 59.82 | 59.00 | 59.10 | 22,939 | -0.77(-1.29%) |
Oct 19, 2023 | 60.53 | 60.75 | 59.76 | 59.87 | 75,168 | -0.32(-0.53%) |
Oct 18, 2023 | 60.91 | 60.92 | 60.10 | 60.19 | 82,702 | -1.15(-1.87%) |
Oct 17, 2023 | 60.88 | 61.63 | 60.78 | 61.34 | 139,155 | -0.07(-0.11%) |
Oct 16, 2023 | 60.79 | 61.56 | 60.79 | 61.41 | 51,648 | +0.89(+1.47%) |
Oct 13, 2023 | 61.29 | 61.34 | 60.33 | 60.52 | 49,617 | -0.63(-1.03%) |
Oct 12, 2023 | 61.81 | 61.81 | 60.88 | 61.15 | 39,911 | -0.60(-0.97%) |
Oct 11, 2023 | 61.64 | 61.85 | 61.31 | 61.75 | 40,749 | +0.38(+0.62%) |
Oct 10, 2023 | 61.10 | 61.80 | 60.90 | 61.37 | 37,799 | +0.47(+0.77%) |
Oct 09, 2023 | 60.27 | 60.99 | 60.21 | 60.90 | 44,748 | +0.27(+0.45%) |
Oct 06, 2023 | 59.30 | 60.87 | 59.18 | 60.63 | 139,719 | +1.01(+1.69%) |
Oct 05, 2023 | 59.69 | 59.77 | 59.07 | 59.62 | 32,375 | -0.04(-0.07%) |
Oct 04, 2023 | 59.16 | 59.78 | 59.00 | 59.66 | 78,927 | +0.71(+1.20%) |
Oct 03, 2023 | 59.75 | 59.93 | 58.77 | 58.95 | 39,420 | -1.15(-1.91%) |
Oct 02, 2023 | 59.93 | 60.34 | 59.73 | 60.10 | 120,182 | +0.13(+0.22%) |
Sep 29, 2023 | 60.45 | 60.56 | 59.81 | 59.97 | 28,092 | +0.01(+0.02%) |
Sep 28, 2023 | 59.38 | 60.17 | 59.21 | 59.96 | 54,056 | +0.46(+0.77%) |
Sep 27, 2023 | 59.59 | 59.77 | 59.05 | 59.50 | 66,663 | +0.15(+0.25%) |
Sep 26, 2023 | 59.82 | 59.82 | 59.21 | 59.35 | 45,069 | -0.82(-1.36%) |
Sep 25, 2023 | 59.79 | 60.17 | 59.84 | 60.17 | 44,935 | +0.18(+0.30%) |
Sep 22, 2023 | 60.20 | 60.44 | 59.93 | 59.99 | 29,216 | +0.05(+0.08%) |
Sep 21, 2023 | 60.82 | 60.82 | 59.94 | 59.94 | 24,806 | -1.30(-2.12%) |
Sep 20, 2023 | 62.15 | 62.31 | 61.24 | 61.24 | 36,983 | -0.68(-1.10%) |
Sep 19, 2023 | 61.92 | 62.04 | 61.45 | 61.92 | 67,412 | -0.20(-0.32%) |
Sep 18, 2023 | 61.96 | 62.32 | 61.88 | 62.12 | 49,732 | -0.06(-0.10%) |
Sep 15, 2023 | 62.99 | 62.99 | 62.15 | 62.18 | 72,074 | -0.98(-1.55%) |
Sep 14, 2023 | 63.35 | 63.35 | 62.82 | 63.16 | 43,541 | +0.24(+0.38%) |
Sep 13, 2023 | 62.98 | 63.17 | 62.75 | 62.92 | 120,750 | -0.09(-0.14%) |
Sep 12, 2023 | 63.26 | 63.49 | 62.99 | 63.01 | 48,202 | -0.54(-0.85%) |
Sep 11, 2023 | 63.62 | 63.62 | 63.27 | 63.55 | 34,117 | +0.24(+0.38%) |
Sep 08, 2023 | 63.44 | 63.56 | 63.16 | 63.31 | 48,565 | -0.08(-0.13%) |
Sep 07, 2023 | 63.09 | 63.47 | 62.97 | 63.39 | 93,534 | -0.25(-0.39%) |
Sep 06, 2023 | 63.73 | 63.88 | 63.27 | 63.64 | 80,522 | -0.16(-0.25%) |
Sep 05, 2023 | 63.88 | 64.10 | 63.64 | 63.80 | 82,803 | -0.19(-0.30%) |
Sep 01, 2023 | 64.17 | 64.20 | 63.78 | 63.99 | 93,451 | +0.29(+0.46%) |
Aug 31, 2023 | 63.76 | 64.05 | 63.68 | 63.70 | 50,213 | +0.05(+0.08%) |
Aug 30, 2023 | 63.34 | 63.80 | 63.24 | 63.65 | 59,712 | +0.30(+0.47%) |
Aug 29, 2023 | 62.01 | 63.36 | 61.89 | 63.35 | 78,603 | +1.23(+1.98%) |
Aug 28, 2023 | 62.02 | 62.20 | 61.86 | 62.12 | 155,427 | +0.51(+0.83%) |
Aug 25, 2023 | 61.40 | 61.90 | 60.99 | 61.61 | 58,634 | +0.46(+0.75%) |
Aug 24, 2023 | 62.78 | 62.78 | 61.15 | 61.15 | 47,628 | -0.98(-1.58%) |
Aug 23, 2023 | 61.45 | 62.29 | 61.34 | 62.13 | 41,670 | +0.78(+1.27%) |
Aug 22, 2023 | 61.88 | 61.94 | 61.22 | 61.35 | 160,332 | -0.11(-0.18%) |
Aug 21, 2023 | 60.92 | 61.55 | 60.76 | 61.46 | 62,825 | +0.78(+1.29%) |
Aug 18, 2023 | 60.07 | 60.79 | 60.05 | 60.68 | 55,708 | -0.07(-0.12%) |
Aug 17, 2023 | 61.80 | 61.80 | 60.70 | 60.75 | 116,167 | -0.84(-1.36%) |
Aug 16, 2023 | 62.03 | 62.22 | 61.55 | 61.59 | 66,678 | -0.50(-0.81%) |
Aug 15, 2023 | 62.49 | 62.55 | 62.05 | 62.09 | 39,641 | -0.62(-0.99%) |
Aug 14, 2023 | 61.79 | 62.71 | 61.67 | 62.71 | 47,559 | +0.67(+1.08%) |
Aug 11, 2023 | 62.01 | 62.28 | 61.88 | 62.04 | 40,972 | -0.37(-0.59%) |
Aug 10, 2023 | 62.73 | 63.34 | 62.34 | 62.41 | 62,148 | +0.13(+0.21%) |
Aug 09, 2023 | 62.94 | 62.94 | 62.23 | 62.28 | 54,838 | -0.62(-0.99%) |
Aug 08, 2023 | 62.78 | 62.93 | 62.38 | 62.90 | 175,380 | -0.24(-0.38%) |
Aug 07, 2023 | 62.73 | 63.14 | 62.67 | 63.14 | 104,876 | +0.65(+1.04%) |
Aug 04, 2023 | 63.15 | 63.38 | 62.46 | 62.49 | 46,486 | -0.15(-0.24%) |
Aug 03, 2023 | 62.38 | 62.90 | 62.28 | 62.64 | 68,660 | -0.11(-0.18%) |
Aug 02, 2023 | 63.38 | 63.38 | 62.57 | 62.75 | 79,373 | -1.22(-1.91%) |
Aug 01, 2023 | 63.84 | 64.06 | 63.69 | 63.97 | 126,769 | -0.14(-0.22%) |
Jul 31, 2023 | 64.13 | 64.27 | 63.94 | 64.11 | 46,190 | +0.09(+0.14%) |
Jul 28, 2023 | 63.66 | 64.03 | 63.50 | 64.02 | 136,514 | +0.88(+1.39%) |
Jul 27, 2023 | 64.42 | 64.43 | 62.98 | 63.14 | 157,525 | -0.81(-1.27%) |
Jul 26, 2023 | 63.88 | 64.06 | 63.64 | 63.95 | 55,040 | -0.35(-0.54%) |
Jul 25, 2023 | 64.01 | 64.55 | 63.97 | 64.30 | 86,861 | +0.33(+0.52%) |
Jul 24, 2023 | 63.92 | 64.05 | 63.67 | 63.97 | 49,964 | +0.12(+0.19%) |
Jul 21, 2023 | 64.33 | 64.33 | 63.81 | 63.85 | 401,760 | +0.02(+0.03%) |
Jul 20, 2023 | 64.68 | 64.79 | 63.73 | 63.83 | 74,507 | -1.32(-2.03%) |
Jul 19, 2023 | 65.40 | 65.52 | 64.93 | 65.15 | 75,369 | +0.01(+0.02%) |
Jul 18, 2023 | 64.45 | 65.30 | 64.26 | 65.14 | 61,897 | +0.74(+1.15%) |
Jul 17, 2023 | 63.99 | 64.52 | 63.90 | 64.40 | 55,529 | +0.55(+0.86%) |
Jul 14, 2023 | 63.98 | 64.39 | 63.80 | 63.85 | 162,777 | +0.05(+0.08%) |
Jul 13, 2023 | 63.51 | 63.94 | 63.45 | 63.80 | 40,762 | +0.72(+1.14%) |
Jul 12, 2023 | 63.09 | 63.33 | 62.89 | 63.08 | 169,704 | +0.60(+0.96%) |
Jul 11, 2023 | 62.21 | 62.57 | 61.97 | 62.48 | 58,803 | +0.46(+0.74%) |
Jul 10, 2023 | 61.58 | 62.04 | 61.46 | 62.02 | 51,615 | +0.44(+0.71%) |
Jul 07, 2023 | 61.68 | 62.24 | 61.55 | 61.58 | 149,909 | -0.18(-0.29%) |
Jul 06, 2023 | 61.66 | 61.94 | 61.34 | 61.76 | 66,414 | -0.46(-0.74%) |
Jul 05, 2023 | 62.01 | 62.36 | 62.01 | 62.22 | 132,337 | -0.10(-0.16%) |
Jul 03, 2023 | 62.19 | 62.32 | 62.09 | 62.32 | 53,519 | +0.11(+0.18%) |
Jun 30, 2023 | 61.89 | 62.41 | 61.89 | 62.21 | 88,632 | +0.81(+1.32%) |
Jun 29, 2023 | 61.22 | 61.49 | 61.11 | 61.40 | 172,709 | +0.21(+0.34%) |
Jun 28, 2023 | 60.99 | 61.44 | 60.99 | 61.19 | 68,895 | +0.03(+0.05%) |
Jun 27, 2023 | 60.48 | 61.25 | 60.27 | 61.16 | 58,057 | +1.02(+1.70%) |
Jun 26, 2023 | 60.54 | 60.96 | 60.13 | 60.14 | 78,860 | -0.45(-0.74%) |
Jun 23, 2023 | 60.55 | 60.96 | 60.53 | 60.59 | 65,270 | -0.56(-0.92%) |
Jun 22, 2023 | 60.64 | 61.17 | 60.62 | 61.15 | 25,896 | +0.23(+0.38%) |
Jun 21, 2023 | 61.33 | 61.40 | 60.75 | 60.92 | 61,300 | -0.56(-0.91%) |
Jun 20, 2023 | 61.28 | 61.58 | 60.98 | 61.48 | 76,185 | -0.19(-0.31%) |
Jun 16, 2023 | 62.35 | 62.35 | 61.64 | 61.67 | 63,663 | -0.30(-0.48%) |
Jun 15, 2023 | 60.88 | 62.18 | 60.88 | 61.97 | 62,613 | +0.85(+1.39%) |
Jun 14, 2023 | 60.99 | 61.41 | 60.62 | 61.12 | 73,635 | +0.20(+0.33%) |
Jun 13, 2023 | 60.63 | 60.94 | 60.39 | 60.92 | 49,420 | +0.71(+1.18%) |
Jun 12, 2023 | 59.69 | 60.23 | 59.54 | 60.21 | 43,334 | +0.77(+1.30%) |
Jun 09, 2023 | 59.47 | 59.85 | 59.22 | 59.44 | 76,261 | +0.25(+0.42%) |
Jun 08, 2023 | 58.76 | 59.24 | 58.65 | 59.19 | 59,867 | +0.48(+0.82%) |
Jun 07, 2023 | 59.52 | 59.70 | 58.66 | 58.71 | 71,581 | -0.73(-1.23%) |
Jun 06, 2023 | 59.25 | 59.52 | 59.13 | 59.44 | 45,507 | +0.09(+0.15%) |
Jun 05, 2023 | 59.27 | 59.55 | 59.15 | 59.35 | 69,221 | +0.07(+0.12%) |
Jun 02, 2023 | 59.00 | 59.41 | 58.79 | 59.28 | 66,632 | +0.74(+1.26%) |