Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.30 | 92.03 | 88.15 | 92.02 | 543,193 | +4.77(+5.47%) |
May 30, 2024 | 86.24 | 87.99 | 85.91 | 87.25 | 322,799 | +1.63(+1.90%) |
May 29, 2024 | 85.29 | 85.83 | 85.00 | 85.62 | 231,576 | -0.59(-0.68%) |
May 28, 2024 | 87.03 | 87.40 | 85.48 | 86.21 | 203,933 | -0.54(-0.62%) |
May 24, 2024 | 86.60 | 86.96 | 86.16 | 86.75 | 229,897 | +0.49(+0.57%) |
May 23, 2024 | 87.29 | 87.41 | 85.79 | 86.26 | 187,659 | -0.50(-0.58%) |
May 22, 2024 | 86.17 | 86.92 | 86.03 | 86.76 | 189,771 | +0.31(+0.36%) |
May 21, 2024 | 87.25 | 87.25 | 86.24 | 86.45 | 647,545 | -1.09(-1.25%) |
May 20, 2024 | 86.29 | 87.55 | 85.91 | 87.54 | 205,738 | +1.17(+1.35%) |
May 17, 2024 | 86.61 | 86.79 | 86.12 | 86.37 | 133,929 | +0.00(+0.00%) |
May 16, 2024 | 87.08 | 87.08 | 85.69 | 86.37 | 294,553 | -0.96(-1.10%) |
May 15, 2024 | 87.21 | 87.99 | 86.87 | 87.33 | 227,139 | +0.68(+0.78%) |
May 14, 2024 | 86.88 | 86.88 | 85.90 | 86.65 | 401,792 | +0.47(+0.54%) |
May 13, 2024 | 88.02 | 88.02 | 86.13 | 86.18 | 212,644 | -1.41(-1.61%) |
May 10, 2024 | 87.69 | 87.94 | 86.42 | 87.59 | 735,532 | +0.49(+0.56%) |
May 09, 2024 | 85.39 | 87.28 | 85.39 | 87.10 | 267,368 | +1.84(+2.16%) |
May 08, 2024 | 85.32 | 85.75 | 84.61 | 85.26 | 243,104 | -0.51(-0.59%) |
May 07, 2024 | 84.18 | 86.13 | 84.06 | 85.77 | 307,728 | +1.69(+2.01%) |
May 06, 2024 | 82.62 | 84.29 | 82.49 | 84.08 | 258,292 | +2.21(+2.70%) |
May 03, 2024 | 83.19 | 83.19 | 81.41 | 81.88 | 258,399 | -0.32(-0.39%) |
May 02, 2024 | 80.57 | 82.21 | 80.36 | 82.20 | 548,913 | +1.97(+2.45%) |
May 01, 2024 | 81.36 | 82.31 | 80.16 | 80.23 | 507,426 | -0.96(-1.18%) |
Apr 30, 2024 | 83.09 | 84.50 | 80.16 | 81.19 | 746,999 | -3.87(-4.56%) |
Apr 29, 2024 | 83.78 | 85.10 | 83.78 | 85.06 | 357,324 | +1.30(+1.55%) |
Apr 26, 2024 | 83.27 | 84.52 | 83.27 | 83.76 | 307,957 | +0.78(+0.94%) |
Apr 25, 2024 | 82.09 | 83.36 | 81.50 | 82.99 | 352,588 | -0.23(-0.28%) |
Apr 24, 2024 | 83.52 | 84.69 | 82.29 | 83.22 | 251,048 | -0.43(-0.51%) |
Apr 23, 2024 | 82.22 | 83.73 | 82.22 | 83.65 | 245,835 | +1.76(+2.15%) |
Apr 22, 2024 | 81.03 | 82.42 | 80.56 | 81.89 | 252,784 | +1.16(+1.43%) |
Apr 19, 2024 | 81.08 | 82.06 | 80.35 | 80.73 | 367,176 | -0.68(-0.83%) |
Apr 18, 2024 | 82.69 | 83.33 | 81.34 | 81.41 | 316,693 | -1.07(-1.30%) |
Apr 17, 2024 | 83.83 | 83.83 | 82.37 | 82.48 | 238,437 | -0.64(-0.77%) |
Apr 16, 2024 | 82.90 | 83.21 | 81.97 | 83.12 | 240,860 | -0.23(-0.28%) |
Apr 15, 2024 | 84.32 | 84.47 | 83.03 | 83.35 | 184,858 | -0.09(-0.11%) |
Apr 12, 2024 | 83.78 | 84.44 | 82.75 | 83.44 | 189,003 | -1.39(-1.64%) |
Apr 11, 2024 | 83.80 | 84.93 | 83.17 | 84.82 | 265,875 | +0.96(+1.14%) |
Apr 10, 2024 | 83.06 | 84.25 | 80.05 | 83.86 | 408,958 | -0.80(-0.94%) |
Apr 09, 2024 | 85.37 | 85.87 | 83.67 | 84.66 | 323,946 | -0.67(-0.78%) |
Apr 08, 2024 | 86.52 | 87.00 | 85.27 | 85.33 | 155,147 | -1.09(-1.26%) |
Apr 05, 2024 | 85.40 | 86.72 | 84.33 | 86.42 | 338,198 | +1.15(+1.35%) |
Apr 04, 2024 | 86.42 | 88.35 | 85.01 | 85.27 | 527,431 | -0.13(-0.15%) |
Apr 03, 2024 | 83.26 | 85.40 | 83.26 | 85.40 | 439,794 | +1.59(+1.89%) |
Apr 02, 2024 | 84.59 | 84.88 | 82.81 | 83.81 | 475,799 | -1.23(-1.44%) |
Apr 01, 2024 | 84.85 | 85.33 | 84.46 | 85.04 | 328,650 | +0.29(+0.34%) |
Mar 28, 2024 | 84.64 | 85.63 | 84.34 | 84.75 | 375,745 | +0.33(+0.39%) |
Mar 27, 2024 | 83.86 | 84.68 | 83.17 | 84.42 | 364,639 | +2.15(+2.61%) |
Mar 26, 2024 | 82.21 | 83.06 | 81.59 | 82.28 | 226,514 | +0.51(+0.62%) |
Mar 25, 2024 | 82.47 | 82.92 | 81.74 | 81.77 | 254,774 | -0.47(-0.57%) |
Mar 22, 2024 | 82.17 | 82.56 | 81.40 | 82.24 | 175,948 | +0.01(+0.01%) |
Mar 21, 2024 | 81.54 | 82.73 | 81.18 | 82.23 | 213,890 | +1.19(+1.47%) |
Mar 20, 2024 | 79.99 | 81.68 | 79.58 | 81.04 | 423,149 | +1.13(+1.41%) |
Mar 19, 2024 | 78.59 | 80.43 | 78.59 | 79.91 | 951,490 | +1.33(+1.69%) |
Mar 18, 2024 | 78.17 | 79.41 | 77.79 | 78.58 | 282,673 | +0.41(+0.52%) |
Mar 15, 2024 | 77.44 | 78.35 | 77.28 | 78.17 | 722,080 | +0.47(+0.60%) |
Mar 14, 2024 | 78.49 | 78.89 | 76.74 | 77.70 | 782,316 | -0.85(-1.08%) |
Mar 13, 2024 | 77.98 | 78.74 | 77.50 | 78.55 | 353,445 | +0.53(+0.68%) |
Mar 12, 2024 | 77.90 | 78.26 | 76.81 | 78.02 | 332,957 | +0.38(+0.49%) |
Mar 11, 2024 | 79.76 | 79.84 | 77.21 | 77.64 | 253,824 | -2.60(-3.24%) |
Mar 08, 2024 | 81.14 | 82.24 | 79.87 | 80.25 | 232,535 | -0.52(-0.64%) |
Mar 07, 2024 | 79.77 | 80.88 | 79.55 | 80.77 | 669,502 | +1.53(+1.93%) |
Mar 06, 2024 | 79.38 | 80.13 | 79.01 | 79.24 | 697,492 | +0.02(+0.03%) |
Mar 05, 2024 | 79.49 | 80.66 | 78.63 | 79.22 | 420,348 | -0.62(-0.77%) |
Mar 04, 2024 | 80.26 | 81.37 | 79.76 | 79.84 | 482,582 | -0.73(-0.90%) |
Mar 01, 2024 | 81.97 | 82.00 | 80.53 | 80.57 | 629,867 | -1.11(-1.36%) |
Feb 29, 2024 | 82.93 | 82.93 | 81.19 | 81.67 | 389,849 | -0.35(-0.43%) |
Feb 28, 2024 | 83.94 | 84.66 | 81.27 | 82.02 | 495,573 | -1.97(-2.35%) |
Feb 27, 2024 | 84.75 | 85.73 | 80.87 | 84.00 | 649,361 | +2.12(+2.59%) |
Feb 26, 2024 | 82.29 | 82.92 | 81.86 | 81.87 | 381,892 | -0.73(-0.88%) |
Feb 23, 2024 | 81.65 | 82.79 | 81.32 | 82.60 | 209,997 | +1.31(+1.61%) |
Feb 22, 2024 | 80.83 | 81.45 | 80.48 | 81.29 | 305,565 | +0.71(+0.88%) |
Feb 21, 2024 | 78.71 | 80.66 | 78.53 | 80.59 | 509,326 | +1.87(+2.38%) |
Feb 20, 2024 | 78.71 | 79.41 | 78.35 | 78.71 | 277,520 | -1.00(-1.25%) |
Feb 16, 2024 | 79.68 | 81.23 | 79.60 | 79.71 | 281,814 | -0.58(-0.72%) |
Feb 15, 2024 | 79.10 | 80.54 | 79.10 | 80.29 | 265,157 | +1.51(+1.91%) |
Feb 14, 2024 | 77.88 | 79.05 | 77.51 | 78.78 | 281,081 | +1.98(+2.58%) |
Feb 13, 2024 | 77.58 | 78.35 | 75.81 | 76.80 | 408,619 | -2.72(-3.42%) |
Feb 12, 2024 | 78.67 | 80.61 | 78.20 | 79.52 | 475,353 | +1.06(+1.35%) |
Feb 09, 2024 | 78.17 | 78.81 | 77.66 | 78.46 | 409,821 | +0.73(+0.94%) |
Feb 08, 2024 | 77.84 | 78.26 | 77.35 | 77.73 | 361,278 | +0.27(+0.35%) |
Feb 07, 2024 | 78.31 | 78.82 | 77.46 | 77.47 | 372,265 | -0.73(-0.93%) |
Feb 06, 2024 | 77.99 | 78.73 | 77.73 | 78.19 | 165,903 | +0.17(+0.22%) |
Feb 05, 2024 | 78.41 | 78.49 | 77.37 | 78.02 | 207,924 | -1.04(-1.31%) |
Feb 02, 2024 | 78.02 | 79.34 | 77.93 | 79.06 | 182,663 | +0.31(+0.39%) |
Feb 01, 2024 | 77.56 | 79.39 | 76.86 | 78.75 | 366,149 | +1.99(+2.60%) |
Jan 31, 2024 | 78.28 | 78.77 | 76.35 | 76.76 | 350,672 | -1.74(-2.22%) |
Jan 30, 2024 | 77.77 | 79.36 | 77.70 | 78.50 | 438,102 | +0.35(+0.45%) |
Jan 29, 2024 | 76.78 | 78.31 | 76.37 | 78.15 | 222,167 | +1.28(+1.66%) |
Jan 26, 2024 | 77.12 | 77.64 | 76.52 | 76.88 | 188,259 | +0.17(+0.22%) |
Jan 25, 2024 | 76.17 | 77.05 | 75.53 | 76.71 | 676,816 | +1.67(+2.22%) |
Jan 24, 2024 | 75.07 | 75.25 | 74.18 | 75.04 | 324,577 | +0.65(+0.87%) |
Jan 23, 2024 | 75.46 | 75.65 | 74.28 | 74.39 | 214,623 | -0.25(-0.33%) |
Jan 22, 2024 | 74.79 | 75.47 | 74.51 | 74.64 | 433,117 | +0.64(+0.86%) |
Jan 19, 2024 | 74.12 | 74.34 | 72.98 | 74.01 | 291,785 | +0.24(+0.32%) |
Jan 18, 2024 | 73.07 | 73.79 | 72.88 | 73.77 | 274,066 | +1.28(+1.76%) |
Jan 17, 2024 | 73.02 | 73.84 | 72.27 | 72.49 | 170,298 | -1.48(-2.00%) |
Jan 16, 2024 | 73.45 | 73.98 | 73.09 | 73.97 | 197,765 | -0.05(-0.07%) |
Jan 12, 2024 | 74.02 | 74.47 | 73.28 | 74.02 | 122,784 | +0.87(+1.19%) |
Jan 11, 2024 | 73.26 | 73.55 | 72.19 | 73.15 | 223,742 | -0.11(-0.15%) |
Jan 10, 2024 | 72.45 | 73.33 | 72.45 | 73.26 | 201,875 | +0.61(+0.84%) |
Jan 09, 2024 | 71.58 | 72.66 | 71.08 | 72.65 | 272,205 | -0.02(-0.03%) |
Jan 08, 2024 | 72.00 | 72.71 | 71.68 | 72.67 | 455,774 | +0.74(+1.03%) |
Jan 05, 2024 | 71.92 | 73.04 | 71.92 | 71.93 | 364,193 | -0.58(-0.80%) |
Jan 04, 2024 | 73.20 | 73.60 | 72.28 | 72.51 | 239,034 | -0.54(-0.74%) |
Jan 03, 2024 | 74.84 | 74.84 | 72.79 | 73.05 | 399,253 | -2.01(-2.68%) |
Jan 02, 2024 | 75.44 | 76.95 | 74.41 | 75.06 | 344,089 | -1.46(-1.90%) |
Dec 29, 2023 | 76.99 | 77.07 | 76.28 | 76.52 | 218,360 | -0.62(-0.80%) |
Dec 28, 2023 | 77.12 | 77.58 | 76.83 | 77.14 | 151,397 | -0.32(-0.41%) |
Dec 27, 2023 | 77.56 | 78.31 | 77.06 | 77.46 | 221,293 | -0.16(-0.21%) |
Dec 26, 2023 | 76.67 | 78.30 | 76.67 | 77.61 | 198,486 | +1.00(+1.30%) |
Dec 22, 2023 | 76.56 | 77.14 | 75.83 | 76.62 | 152,205 | +0.58(+0.76%) |
Dec 21, 2023 | 76.35 | 76.72 | 75.61 | 76.04 | 278,799 | +0.48(+0.63%) |
Dec 20, 2023 | 77.07 | 78.11 | 75.35 | 75.56 | 276,936 | -1.60(-2.07%) |
Dec 19, 2023 | 75.99 | 77.56 | 75.99 | 77.16 | 346,584 | +1.74(+2.31%) |
Dec 18, 2023 | 76.03 | 76.25 | 75.15 | 75.41 | 242,609 | -0.37(-0.49%) |
Dec 15, 2023 | 76.61 | 76.61 | 75.10 | 75.78 | 649,948 | -0.67(-0.87%) |
Dec 14, 2023 | 75.56 | 76.66 | 74.91 | 76.45 | 313,415 | +1.77(+2.38%) |
Dec 13, 2023 | 73.84 | 74.96 | 72.43 | 74.67 | 412,800 | +1.13(+1.53%) |
Dec 12, 2023 | 72.94 | 74.11 | 72.54 | 73.55 | 228,184 | +0.64(+0.88%) |
Dec 11, 2023 | 72.36 | 73.48 | 72.36 | 72.91 | 330,177 | +0.71(+0.98%) |
Dec 08, 2023 | 70.71 | 72.38 | 70.68 | 72.20 | 259,317 | +1.28(+1.80%) |
Dec 07, 2023 | 69.32 | 70.98 | 69.16 | 70.92 | 194,360 | +1.63(+2.35%) |
Dec 06, 2023 | 69.77 | 70.79 | 69.27 | 69.30 | 192,188 | +0.04(+0.06%) |
Dec 05, 2023 | 69.80 | 69.97 | 69.10 | 69.26 | 169,542 | -0.83(-1.18%) |
Dec 04, 2023 | 69.41 | 70.46 | 69.41 | 70.09 | 295,487 | +0.23(+0.33%) |
Dec 01, 2023 | 68.49 | 70.04 | 68.26 | 69.86 | 260,315 | +1.12(+1.62%) |
Nov 30, 2023 | 68.23 | 68.91 | 67.82 | 68.74 | 297,409 | +0.66(+0.97%) |
Nov 29, 2023 | 68.80 | 69.20 | 68.03 | 68.08 | 221,444 | -0.17(-0.25%) |
Nov 28, 2023 | 69.72 | 69.72 | 68.23 | 68.25 | 230,146 | -1.54(-2.20%) |
Nov 27, 2023 | 69.51 | 70.16 | 69.51 | 69.79 | 166,442 | +0.00(+0.00%) |
Nov 24, 2023 | 69.44 | 70.16 | 69.44 | 69.79 | 57,069 | +0.43(+0.62%) |
Nov 22, 2023 | 69.48 | 69.48 | 68.67 | 69.36 | 159,816 | +0.26(+0.38%) |
Nov 21, 2023 | 69.84 | 69.84 | 68.66 | 69.10 | 190,651 | -1.03(-1.46%) |
Nov 20, 2023 | 68.98 | 70.18 | 68.37 | 70.13 | 305,226 | +1.22(+1.77%) |
Nov 17, 2023 | 68.87 | 69.12 | 68.23 | 68.91 | 252,179 | +0.55(+0.80%) |
Nov 16, 2023 | 69.00 | 69.40 | 68.11 | 68.36 | 250,924 | -0.51(-0.74%) |
Nov 15, 2023 | 68.17 | 69.45 | 68.17 | 68.87 | 381,764 | +0.63(+0.92%) |
Nov 14, 2023 | 66.15 | 68.31 | 65.75 | 68.24 | 406,446 | +3.10(+4.75%) |
Nov 13, 2023 | 65.06 | 66.19 | 64.95 | 65.15 | 194,402 | -0.09(-0.14%) |
Nov 10, 2023 | 64.87 | 65.40 | 64.09 | 65.24 | 380,359 | +0.81(+1.25%) |
Nov 09, 2023 | 63.77 | 64.84 | 63.53 | 64.43 | 361,012 | +0.86(+1.35%) |
Nov 08, 2023 | 63.57 | 63.60 | 62.72 | 63.57 | 238,106 | -0.11(-0.17%) |
Nov 07, 2023 | 63.89 | 64.53 | 62.93 | 63.68 | 220,994 | -0.52(-0.81%) |
Nov 06, 2023 | 64.38 | 64.38 | 63.55 | 64.20 | 325,766 | +0.13(+0.20%) |
Nov 03, 2023 | 63.98 | 64.63 | 62.69 | 64.07 | 284,788 | +1.10(+1.74%) |
Nov 02, 2023 | 59.91 | 63.47 | 59.83 | 62.98 | 630,483 | +5.36(+9.30%) |
Nov 01, 2023 | 57.67 | 58.19 | 57.16 | 57.62 | 354,168 | -0.17(-0.29%) |
Oct 31, 2023 | 57.59 | 58.00 | 57.04 | 57.79 | 179,743 | -0.04(-0.07%) |
Oct 30, 2023 | 57.73 | 58.14 | 57.39 | 57.83 | 147,765 | +0.81(+1.41%) |
Oct 27, 2023 | 57.51 | 57.62 | 56.80 | 57.02 | 155,517 | -0.64(-1.11%) |
Oct 26, 2023 | 58.14 | 58.56 | 57.50 | 57.66 | 330,053 | -0.42(-0.72%) |
Oct 25, 2023 | 57.17 | 58.33 | 57.17 | 58.08 | 267,589 | +0.56(+0.97%) |
Oct 24, 2023 | 57.42 | 57.56 | 56.83 | 57.52 | 116,250 | +0.62(+1.08%) |
Oct 23, 2023 | 57.81 | 57.96 | 56.84 | 56.90 | 168,938 | -0.93(-1.60%) |
Oct 20, 2023 | 57.54 | 58.25 | 57.42 | 57.83 | 338,592 | +0.29(+0.50%) |
Oct 19, 2023 | 58.82 | 59.97 | 57.43 | 57.54 | 211,115 | -1.54(-2.61%) |
Oct 18, 2023 | 61.08 | 61.08 | 59.07 | 59.08 | 203,605 | -2.55(-4.14%) |
Oct 17, 2023 | 60.20 | 61.78 | 60.20 | 61.63 | 264,617 | +1.03(+1.69%) |
Oct 16, 2023 | 60.64 | 61.13 | 60.22 | 60.61 | 182,217 | +0.67(+1.11%) |
Oct 13, 2023 | 61.73 | 61.93 | 59.91 | 59.94 | 243,054 | -1.72(-2.79%) |
Oct 12, 2023 | 62.01 | 62.01 | 60.90 | 61.66 | 185,799 | -0.18(-0.29%) |
Oct 11, 2023 | 60.93 | 61.88 | 60.80 | 61.84 | 156,258 | +0.90(+1.47%) |
Oct 10, 2023 | 61.06 | 61.92 | 60.93 | 60.94 | 194,364 | +0.14(+0.23%) |
Oct 09, 2023 | 60.39 | 60.88 | 59.72 | 60.81 | 235,534 | +0.20(+0.33%) |
Oct 06, 2023 | 58.81 | 61.28 | 58.61 | 60.61 | 393,307 | +1.82(+3.10%) |
Oct 05, 2023 | 59.57 | 60.16 | 58.78 | 58.78 | 247,672 | -0.74(-1.24%) |
Oct 04, 2023 | 58.87 | 59.57 | 58.42 | 59.52 | 156,330 | +0.89(+1.51%) |
Oct 03, 2023 | 59.18 | 59.58 | 58.56 | 58.63 | 208,595 | -0.73(-1.22%) |
Oct 02, 2023 | 59.37 | 59.85 | 59.05 | 59.36 | 319,232 | -0.11(-0.18%) |
Sep 29, 2023 | 60.48 | 60.48 | 59.34 | 59.47 | 450,220 | -0.71(-1.17%) |
Sep 28, 2023 | 60.07 | 61.50 | 60.07 | 60.18 | 446,680 | -0.03(-0.05%) |
Sep 27, 2023 | 59.25 | 60.95 | 59.25 | 60.21 | 238,668 | +1.30(+2.21%) |
Sep 26, 2023 | 58.95 | 59.27 | 58.60 | 58.90 | 306,385 | -0.35(-0.59%) |
Sep 25, 2023 | 58.34 | 59.77 | 59.14 | 59.25 | 270,927 | +0.56(+0.95%) |
Sep 22, 2023 | 58.53 | 59.10 | 58.16 | 58.69 | 206,024 | +0.14(+0.24%) |
Sep 21, 2023 | 58.67 | 58.88 | 58.05 | 58.56 | 401,379 | -0.42(-0.71%) |
Sep 20, 2023 | 59.29 | 59.64 | 58.74 | 58.97 | 381,386 | +0.02(+0.03%) |
Sep 19, 2023 | 59.12 | 59.41 | 58.45 | 58.95 | 338,995 | -0.44(-0.74%) |
Sep 18, 2023 | 59.42 | 59.84 | 58.63 | 59.39 | 351,264 | +0.00(+0.00%) |
Sep 15, 2023 | 58.54 | 60.10 | 57.58 | 59.39 | 1,619,447 | +1.17(+2.02%) |
Sep 14, 2023 | 57.02 | 58.23 | 56.92 | 58.22 | 559,316 | +1.74(+3.09%) |
Sep 13, 2023 | 56.90 | 57.05 | 56.24 | 56.47 | 236,028 | -0.66(-1.15%) |
Sep 12, 2023 | 57.39 | 57.83 | 56.99 | 57.13 | 142,660 | -0.52(-0.90%) |
Sep 11, 2023 | 57.15 | 57.93 | 57.02 | 57.65 | 211,755 | +0.86(+1.51%) |
Sep 08, 2023 | 56.82 | 57.01 | 56.13 | 56.79 | 206,961 | +0.17(+0.30%) |
Sep 07, 2023 | 57.13 | 57.24 | 56.25 | 56.62 | 266,774 | -0.61(-1.06%) |
Sep 06, 2023 | 57.68 | 58.48 | 57.06 | 57.23 | 208,392 | -0.16(-0.28%) |
Sep 05, 2023 | 59.60 | 59.82 | 56.51 | 57.39 | 401,706 | -2.73(-4.54%) |
Sep 01, 2023 | 61.33 | 61.54 | 60.11 | 60.12 | 259,963 | -0.57(-0.94%) |
Aug 31, 2023 | 60.81 | 61.44 | 60.63 | 60.69 | 435,435 | +0.02(+0.03%) |
Aug 30, 2023 | 60.06 | 60.91 | 59.98 | 60.67 | 193,146 | +0.75(+1.25%) |
Aug 29, 2023 | 58.82 | 59.95 | 58.48 | 59.92 | 207,309 | +0.90(+1.52%) |
Aug 28, 2023 | 58.41 | 59.03 | 58.41 | 59.02 | 374,708 | +0.82(+1.40%) |
Aug 25, 2023 | 58.17 | 58.45 | 57.50 | 58.21 | 413,258 | +0.47(+0.81%) |
Aug 24, 2023 | 58.60 | 59.39 | 57.59 | 57.74 | 387,124 | -1.25(-2.13%) |
Aug 23, 2023 | 59.56 | 59.56 | 58.94 | 58.99 | 330,345 | -0.35(-0.59%) |
Aug 22, 2023 | 59.70 | 60.14 | 59.33 | 59.34 | 343,412 | -0.15(-0.25%) |
Aug 21, 2023 | 60.04 | 60.25 | 59.39 | 59.49 | 422,435 | -0.55(-0.91%) |
Aug 18, 2023 | 59.34 | 60.23 | 59.34 | 60.04 | 240,719 | +0.30(+0.50%) |
Aug 17, 2023 | 60.28 | 60.89 | 59.61 | 59.74 | 310,434 | -0.51(-0.84%) |
Aug 16, 2023 | 60.93 | 61.90 | 60.18 | 60.25 | 433,576 | -0.64(-1.04%) |
Aug 15, 2023 | 60.20 | 61.01 | 59.66 | 60.88 | 182,733 | +0.54(+0.89%) |
Aug 14, 2023 | 59.42 | 60.62 | 59.13 | 60.35 | 322,434 | +0.86(+1.45%) |
Aug 11, 2023 | 59.30 | 59.63 | 59.30 | 59.48 | 258,180 | +0.18(+0.30%) |
Aug 10, 2023 | 59.70 | 60.14 | 58.96 | 59.30 | 243,448 | -0.29(-0.48%) |
Aug 09, 2023 | 59.62 | 59.86 | 59.26 | 59.59 | 209,521 | +0.08(+0.13%) |
Aug 08, 2023 | 59.82 | 59.84 | 58.71 | 59.51 | 156,690 | -0.78(-1.29%) |
Aug 07, 2023 | 59.91 | 60.48 | 59.51 | 60.29 | 228,543 | +0.43(+0.71%) |
Aug 04, 2023 | 59.99 | 60.34 | 59.35 | 59.86 | 222,892 | -0.25(-0.41%) |
Aug 03, 2023 | 60.32 | 60.44 | 59.38 | 60.11 | 241,485 | -0.52(-0.85%) |
Aug 02, 2023 | 61.21 | 61.45 | 60.58 | 60.63 | 216,809 | -0.89(-1.45%) |
Aug 01, 2023 | 60.95 | 61.56 | 60.49 | 61.52 | 261,671 | +0.80(+1.31%) |
Jul 31, 2023 | 60.46 | 60.75 | 59.22 | 60.72 | 447,836 | -0.31(-0.50%) |
Jul 28, 2023 | 61.79 | 62.16 | 60.94 | 61.03 | 210,358 | -0.34(-0.55%) |
Jul 27, 2023 | 63.52 | 64.47 | 61.14 | 61.37 | 290,863 | -0.22(-0.36%) |
Jul 26, 2023 | 61.69 | 62.02 | 61.40 | 61.59 | 235,478 | -0.32(-0.51%) |
Jul 25, 2023 | 61.84 | 62.38 | 61.75 | 61.91 | 186,651 | -0.36(-0.57%) |
Jul 24, 2023 | 62.77 | 63.38 | 62.19 | 62.27 | 129,315 | -0.39(-0.62%) |
Jul 21, 2023 | 63.33 | 63.86 | 62.60 | 62.65 | 327,607 | -0.56(-0.88%) |
Jul 20, 2023 | 62.67 | 64.11 | 62.04 | 63.21 | 364,220 | +1.21(+1.96%) |
Jul 19, 2023 | 63.09 | 63.57 | 61.62 | 62.00 | 331,503 | -1.22(-1.93%) |
Jul 18, 2023 | 62.83 | 63.43 | 62.34 | 63.22 | 409,765 | +0.12(+0.19%) |
Jul 17, 2023 | 63.14 | 63.42 | 62.58 | 63.10 | 331,270 | -0.26(-0.41%) |
Jul 14, 2023 | 63.72 | 63.72 | 62.74 | 63.36 | 315,092 | -0.15(-0.23%) |
Jul 13, 2023 | 63.51 | 64.12 | 63.20 | 63.51 | 302,491 | +0.04(+0.06%) |
Jul 12, 2023 | 64.49 | 64.94 | 63.46 | 63.47 | 293,870 | +0.02(+0.03%) |
Jul 11, 2023 | 63.36 | 64.32 | 62.89 | 63.45 | 226,501 | +0.28(+0.44%) |
Jul 10, 2023 | 62.31 | 63.26 | 61.98 | 63.17 | 186,977 | +0.80(+1.27%) |
Jul 07, 2023 | 62.51 | 63.35 | 62.26 | 62.37 | 318,482 | +0.10(+0.16%) |
Jul 06, 2023 | 62.31 | 62.49 | 61.60 | 62.28 | 199,361 | -0.50(-0.79%) |
Jul 05, 2023 | 63.62 | 63.62 | 62.74 | 62.77 | 229,850 | -1.31(-2.05%) |
Jul 03, 2023 | 63.26 | 64.19 | 63.26 | 64.08 | 116,030 | +0.44(+0.69%) |
Jun 30, 2023 | 64.03 | 64.32 | 63.65 | 63.65 | 395,110 | +0.13(+0.20%) |
Jun 29, 2023 | 62.61 | 63.73 | 62.61 | 63.52 | 363,218 | +0.84(+1.35%) |
Jun 28, 2023 | 62.73 | 63.06 | 62.61 | 62.67 | 305,712 | +0.03(+0.05%) |
Jun 27, 2023 | 61.78 | 62.83 | 61.78 | 62.64 | 155,546 | +0.90(+1.47%) |
Jun 26, 2023 | 61.62 | 62.52 | 61.43 | 61.74 | 170,233 | +0.12(+0.19%) |
Jun 23, 2023 | 61.38 | 61.94 | 60.68 | 61.62 | 622,005 | -0.61(-0.97%) |
Jun 22, 2023 | 62.49 | 62.49 | 61.57 | 62.23 | 301,395 | -0.40(-0.63%) |
Jun 21, 2023 | 61.23 | 62.94 | 61.12 | 62.62 | 271,618 | +0.93(+1.51%) |
Jun 20, 2023 | 61.34 | 62.22 | 61.34 | 61.69 | 246,284 | -0.17(-0.27%) |
Jun 16, 2023 | 62.26 | 62.28 | 60.63 | 61.86 | 949,315 | +0.09(+0.14%) |