Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 66.61 | 66.91 | 65.82 | 66.75 | 75,285 | +0.12(+0.18%) |
May 21, 2024 | 65.83 | 66.72 | 65.48 | 66.63 | 68,648 | +0.89(+1.35%) |
May 20, 2024 | 68.13 | 68.17 | 65.55 | 65.74 | 98,990 | -2.79(-4.07%) |
May 17, 2024 | 68.63 | 68.86 | 68.01 | 68.53 | 56,668 | -0.20(-0.29%) |
May 16, 2024 | 68.72 | 69.32 | 68.28 | 68.73 | 82,051 | +0.21(+0.31%) |
May 15, 2024 | 69.10 | 69.10 | 67.89 | 68.52 | 134,112 | -0.39(-0.57%) |
May 14, 2024 | 66.81 | 69.00 | 66.81 | 68.91 | 150,319 | +3.25(+4.95%) |
May 13, 2024 | 65.72 | 67.33 | 65.66 | 65.66 | 91,012 | +0.57(+0.88%) |
May 10, 2024 | 65.55 | 65.55 | 64.67 | 65.09 | 107,800 | -0.42(-0.64%) |
May 09, 2024 | 63.72 | 65.57 | 63.12 | 65.51 | 95,011 | +2.18(+3.44%) |
May 08, 2024 | 62.44 | 63.75 | 62.44 | 63.33 | 77,518 | +0.53(+0.84%) |
May 07, 2024 | 63.45 | 64.12 | 62.80 | 62.80 | 98,583 | -0.28(-0.44%) |
May 06, 2024 | 62.74 | 63.10 | 62.55 | 63.08 | 45,934 | +0.24(+0.38%) |
May 03, 2024 | 63.60 | 63.60 | 62.62 | 62.84 | 66,674 | -0.68(-1.07%) |
May 02, 2024 | 62.83 | 63.68 | 62.83 | 63.52 | 67,187 | +0.86(+1.37%) |
May 01, 2024 | 62.80 | 63.39 | 62.18 | 62.66 | 100,555 | -0.14(-0.22%) |
Apr 30, 2024 | 63.24 | 63.61 | 62.80 | 62.80 | 63,362 | -0.45(-0.71%) |
Apr 29, 2024 | 63.18 | 63.92 | 63.05 | 63.25 | 149,500 | -0.08(-0.13%) |
Apr 26, 2024 | 63.60 | 64.17 | 63.33 | 63.33 | 47,882 | -0.01(-0.02%) |
Apr 25, 2024 | 63.65 | 64.18 | 63.15 | 63.34 | 92,895 | -0.67(-1.04%) |
Apr 24, 2024 | 62.19 | 64.15 | 62.18 | 64.01 | 91,934 | +1.44(+2.31%) |
Apr 23, 2024 | 62.14 | 62.77 | 62.14 | 62.57 | 92,385 | +0.31(+0.50%) |
Apr 22, 2024 | 63.90 | 63.90 | 62.17 | 62.26 | 204,436 | -1.90(-2.96%) |
Apr 19, 2024 | 62.31 | 64.27 | 62.14 | 64.16 | 68,056 | +1.82(+2.92%) |
Apr 18, 2024 | 62.08 | 62.97 | 62.08 | 62.34 | 72,745 | -0.01(-0.02%) |
Apr 17, 2024 | 62.22 | 63.04 | 61.96 | 62.35 | 110,541 | +0.52(+0.84%) |
Apr 16, 2024 | 61.13 | 62.34 | 60.60 | 61.83 | 129,567 | +0.46(+0.75%) |
Apr 15, 2024 | 61.27 | 62.03 | 61.14 | 61.37 | 82,358 | +0.09(+0.15%) |
Apr 12, 2024 | 61.69 | 61.69 | 60.61 | 61.28 | 82,468 | -0.55(-0.89%) |
Apr 11, 2024 | 61.71 | 61.93 | 61.27 | 61.83 | 52,104 | +0.39(+0.63%) |
Apr 10, 2024 | 60.83 | 61.47 | 60.08 | 61.44 | 98,064 | -0.27(-0.44%) |
Apr 09, 2024 | 61.74 | 61.91 | 61.17 | 61.71 | 70,962 | +0.05(+0.08%) |
Apr 08, 2024 | 62.01 | 62.30 | 61.59 | 61.66 | 72,600 | -0.40(-0.64%) |
Apr 05, 2024 | 62.25 | 62.28 | 61.62 | 62.06 | 91,098 | -0.32(-0.51%) |
Apr 04, 2024 | 62.68 | 62.91 | 61.78 | 62.38 | 86,984 | +0.04(+0.06%) |
Apr 03, 2024 | 62.71 | 62.79 | 61.97 | 62.34 | 95,126 | -0.64(-1.01%) |
Apr 02, 2024 | 63.29 | 63.61 | 62.57 | 62.97 | 59,801 | -0.56(-0.88%) |
Apr 01, 2024 | 64.49 | 64.49 | 63.16 | 63.53 | 71,329 | -0.54(-0.84%) |
Mar 28, 2024 | 63.59 | 64.35 | 63.55 | 64.07 | 106,779 | +0.49(+0.77%) |
Mar 27, 2024 | 63.20 | 63.20 | 62.84 | 63.58 | 76,053 | +0.72(+1.14%) |
Mar 26, 2024 | 63.12 | 63.62 | 62.69 | 62.86 | 52,795 | +0.02(+0.03%) |
Mar 25, 2024 | 63.94 | 63.94 | 62.77 | 62.84 | 57,322 | -0.75(-1.17%) |
Mar 22, 2024 | 64.07 | 64.31 | 63.57 | 63.59 | 59,117 | -0.32(-0.50%) |
Mar 21, 2024 | 63.84 | 64.11 | 63.18 | 63.91 | 90,126 | +0.42(+0.66%) |
Mar 20, 2024 | 61.91 | 63.89 | 61.69 | 63.49 | 79,052 | +1.14(+1.84%) |
Mar 19, 2024 | 63.25 | 63.60 | 62.33 | 62.35 | 86,730 | -0.85(-1.34%) |
Mar 18, 2024 | 63.58 | 64.15 | 63.05 | 63.19 | 111,722 | -0.93(-1.44%) |
Mar 15, 2024 | 62.68 | 64.19 | 62.68 | 64.12 | 243,246 | +1.16(+1.85%) |
Mar 14, 2024 | 64.11 | 64.11 | 62.51 | 62.95 | 95,985 | -1.31(-2.04%) |
Mar 13, 2024 | 64.13 | 64.44 | 63.55 | 64.27 | 95,596 | +0.11(+0.17%) |
Mar 12, 2024 | 64.49 | 64.75 | 64.16 | 64.16 | 84,334 | -0.59(-0.91%) |
Mar 11, 2024 | 65.32 | 65.66 | 64.43 | 64.74 | 92,280 | -0.80(-1.21%) |
Mar 08, 2024 | 65.44 | 65.74 | 64.87 | 65.54 | 86,694 | +0.44(+0.67%) |
Mar 07, 2024 | 65.37 | 65.94 | 64.92 | 65.10 | 77,876 | +0.27(+0.41%) |
Mar 06, 2024 | 64.66 | 65.69 | 64.49 | 64.83 | 105,345 | +0.12(+0.18%) |
Mar 05, 2024 | 65.25 | 67.18 | 64.65 | 64.71 | 144,526 | -0.33(-0.50%) |
Mar 04, 2024 | 63.86 | 66.10 | 63.86 | 65.04 | 108,211 | +1.13(+1.77%) |
Mar 01, 2024 | 64.20 | 65.87 | 63.50 | 63.91 | 181,460 | -0.70(-1.08%) |
Feb 29, 2024 | 61.46 | 65.36 | 61.46 | 64.60 | 302,739 | +3.51(+5.75%) |
Feb 28, 2024 | 59.76 | 61.83 | 59.39 | 61.09 | 223,752 | +1.34(+2.25%) |
Feb 27, 2024 | 60.55 | 60.57 | 59.64 | 59.75 | 103,430 | -0.44(-0.73%) |
Feb 26, 2024 | 60.92 | 61.11 | 60.11 | 60.19 | 89,841 | -0.93(-1.51%) |
Feb 23, 2024 | 60.09 | 61.31 | 59.86 | 61.11 | 57,401 | +1.11(+1.86%) |
Feb 22, 2024 | 60.75 | 61.02 | 59.27 | 60.00 | 111,805 | -1.27(-2.08%) |
Feb 21, 2024 | 61.67 | 61.67 | 60.87 | 61.27 | 56,612 | -0.23(-0.37%) |
Feb 20, 2024 | 61.64 | 62.71 | 61.30 | 61.50 | 89,748 | -0.19(-0.31%) |
Feb 16, 2024 | 61.35 | 62.19 | 60.91 | 61.69 | 86,209 | +0.30(+0.49%) |
Feb 15, 2024 | 60.49 | 61.50 | 60.49 | 61.39 | 104,627 | +1.16(+1.93%) |
Feb 14, 2024 | 59.50 | 60.28 | 58.71 | 60.23 | 124,442 | +1.45(+2.47%) |
Feb 13, 2024 | 59.98 | 60.00 | 58.56 | 58.77 | 186,947 | -1.97(-3.24%) |
Feb 12, 2024 | 58.79 | 61.16 | 58.79 | 60.74 | 106,154 | +1.69(+2.86%) |
Feb 09, 2024 | 60.15 | 60.30 | 58.74 | 59.05 | 137,751 | -1.08(-1.79%) |
Feb 08, 2024 | 59.07 | 60.18 | 59.07 | 60.13 | 84,214 | +0.93(+1.57%) |
Feb 07, 2024 | 59.42 | 59.73 | 59.07 | 59.20 | 81,147 | -0.24(-0.40%) |
Feb 06, 2024 | 58.78 | 59.52 | 58.49 | 59.44 | 103,454 | +0.67(+1.14%) |
Feb 05, 2024 | 58.93 | 59.22 | 58.24 | 58.76 | 107,638 | -0.62(-1.05%) |
Feb 02, 2024 | 58.93 | 60.06 | 58.83 | 59.39 | 92,685 | +0.05(+0.08%) |
Feb 01, 2024 | 60.13 | 60.17 | 58.72 | 59.34 | 111,731 | -0.76(-1.27%) |
Jan 31, 2024 | 60.55 | 61.47 | 59.63 | 60.10 | 125,147 | -0.50(-0.83%) |
Jan 30, 2024 | 60.10 | 60.83 | 59.55 | 60.60 | 48,660 | +0.19(+0.31%) |
Jan 29, 2024 | 61.15 | 61.15 | 60.00 | 60.42 | 122,318 | -0.40(-0.65%) |
Jan 26, 2024 | 61.70 | 61.83 | 60.26 | 60.81 | 66,337 | -0.64(-1.05%) |
Jan 25, 2024 | 61.05 | 61.45 | 60.27 | 61.45 | 71,532 | +1.14(+1.89%) |
Jan 24, 2024 | 60.40 | 60.66 | 60.07 | 60.32 | 58,204 | +0.49(+0.83%) |
Jan 23, 2024 | 61.20 | 61.23 | 59.68 | 59.82 | 88,036 | -1.02(-1.67%) |
Jan 22, 2024 | 59.99 | 60.85 | 59.75 | 60.84 | 71,112 | +1.37(+2.30%) |
Jan 19, 2024 | 59.51 | 59.64 | 58.42 | 59.48 | 111,919 | +0.12(+0.20%) |
Jan 18, 2024 | 59.92 | 60.25 | 59.01 | 59.36 | 79,584 | -0.35(-0.58%) |
Jan 17, 2024 | 58.53 | 59.76 | 58.27 | 59.70 | 131,135 | +0.77(+1.31%) |
Jan 16, 2024 | 61.35 | 61.65 | 58.89 | 58.93 | 139,296 | -2.38(-3.89%) |
Jan 12, 2024 | 62.51 | 62.51 | 61.08 | 61.32 | 83,233 | -0.39(-0.63%) |
Jan 11, 2024 | 62.18 | 62.18 | 61.48 | 61.70 | 93,548 | -0.77(-1.24%) |
Jan 10, 2024 | 62.94 | 63.22 | 62.10 | 62.47 | 69,815 | -0.90(-1.42%) |
Jan 09, 2024 | 64.03 | 64.06 | 62.23 | 63.37 | 85,443 | -0.92(-1.43%) |
Jan 08, 2024 | 64.80 | 64.80 | 63.80 | 64.29 | 151,761 | -0.08(-0.12%) |
Jan 05, 2024 | 65.26 | 65.92 | 64.31 | 64.37 | 109,109 | -1.25(-1.90%) |
Jan 04, 2024 | 66.36 | 66.36 | 64.01 | 65.62 | 95,843 | -0.47(-0.72%) |
Jan 03, 2024 | 65.22 | 67.49 | 64.60 | 66.09 | 155,591 | +1.12(+1.72%) |
Jan 02, 2024 | 62.98 | 65.06 | 62.98 | 64.98 | 91,667 | +1.70(+2.69%) |
Dec 29, 2023 | 63.68 | 64.08 | 62.74 | 63.27 | 93,474 | -0.34(-0.53%) |
Dec 28, 2023 | 63.90 | 64.18 | 63.56 | 63.61 | 54,217 | -0.50(-0.79%) |
Dec 27, 2023 | 64.66 | 64.68 | 64.05 | 64.12 | 49,639 | -0.55(-0.86%) |
Dec 26, 2023 | 64.20 | 64.69 | 64.12 | 64.67 | 43,041 | +0.48(+0.76%) |
Dec 22, 2023 | 64.41 | 65.26 | 63.99 | 64.18 | 73,556 | -0.19(-0.29%) |
Dec 21, 2023 | 64.16 | 64.60 | 63.57 | 64.37 | 58,173 | +0.38(+0.59%) |
Dec 20, 2023 | 63.74 | 65.12 | 63.17 | 64.00 | 83,556 | +0.57(+0.90%) |
Dec 19, 2023 | 63.50 | 64.03 | 63.31 | 63.42 | 119,031 | +0.26(+0.41%) |
Dec 18, 2023 | 63.21 | 63.75 | 62.08 | 63.17 | 95,629 | -0.26(-0.41%) |
Dec 15, 2023 | 64.56 | 64.56 | 63.40 | 63.42 | 222,783 | -0.89(-1.38%) |
Dec 14, 2023 | 64.68 | 66.38 | 63.85 | 64.31 | 114,801 | +0.31(+0.48%) |
Dec 13, 2023 | 61.34 | 64.17 | 61.00 | 64.01 | 122,342 | +2.70(+4.41%) |
Dec 12, 2023 | 62.51 | 62.51 | 61.23 | 61.31 | 79,448 | -1.23(-1.96%) |
Dec 11, 2023 | 61.94 | 63.50 | 61.55 | 62.53 | 91,185 | +0.59(+0.96%) |
Dec 08, 2023 | 62.74 | 63.56 | 61.87 | 61.94 | 75,086 | -0.83(-1.32%) |
Dec 07, 2023 | 61.03 | 62.78 | 60.59 | 62.77 | 103,212 | +1.89(+3.10%) |
Dec 06, 2023 | 60.69 | 61.43 | 60.61 | 60.88 | 67,322 | +0.35(+0.57%) |
Dec 05, 2023 | 61.63 | 62.12 | 60.47 | 60.53 | 72,409 | -1.07(-1.73%) |
Dec 04, 2023 | 60.20 | 61.76 | 59.96 | 61.60 | 77,026 | +1.12(+1.85%) |
Dec 01, 2023 | 59.70 | 60.77 | 59.57 | 60.48 | 71,875 | +0.78(+1.31%) |
Nov 30, 2023 | 59.85 | 60.32 | 59.45 | 59.70 | 101,186 | -0.24(-0.40%) |
Nov 29, 2023 | 61.25 | 61.44 | 59.89 | 59.94 | 60,933 | -0.76(-1.25%) |
Nov 28, 2023 | 61.04 | 61.38 | 60.24 | 60.70 | 141,367 | -0.51(-0.84%) |
Nov 27, 2023 | 61.36 | 62.12 | 61.17 | 61.22 | 92,781 | -0.21(-0.34%) |
Nov 24, 2023 | 60.97 | 61.58 | 60.97 | 61.42 | 49,600 | +0.45(+0.75%) |
Nov 22, 2023 | 61.03 | 61.33 | 60.67 | 60.97 | 71,316 | +0.48(+0.80%) |
Nov 21, 2023 | 60.20 | 60.59 | 59.61 | 60.48 | 67,025 | +0.17(+0.28%) |
Nov 20, 2023 | 60.74 | 61.03 | 60.07 | 60.32 | 65,817 | -0.38(-0.62%) |
Nov 17, 2023 | 61.23 | 61.24 | 60.52 | 60.69 | 114,731 | -0.04(-0.07%) |
Nov 16, 2023 | 62.24 | 62.25 | 60.46 | 60.73 | 83,460 | -2.24(-3.55%) |
Nov 15, 2023 | 63.23 | 64.38 | 62.80 | 62.97 | 84,198 | -0.45(-0.70%) |
Nov 14, 2023 | 62.20 | 63.77 | 62.20 | 63.41 | 90,342 | +2.68(+4.41%) |
Nov 13, 2023 | 60.47 | 60.94 | 59.92 | 60.73 | 55,336 | -0.30(-0.49%) |
Nov 10, 2023 | 61.79 | 61.79 | 60.92 | 61.03 | 75,460 | -0.78(-1.26%) |
Nov 09, 2023 | 60.71 | 61.84 | 59.98 | 61.81 | 109,119 | +1.79(+2.98%) |
Nov 08, 2023 | 63.04 | 63.06 | 59.79 | 60.02 | 94,238 | -3.32(-5.25%) |
Nov 07, 2023 | 63.49 | 65.10 | 60.87 | 63.34 | 79,425 | -2.61(-3.96%) |
Nov 06, 2023 | 66.20 | 66.37 | 65.61 | 65.96 | 56,101 | -0.55(-0.83%) |
Nov 03, 2023 | 66.79 | 67.74 | 66.43 | 66.51 | 60,605 | +0.92(+1.40%) |
Nov 02, 2023 | 64.44 | 65.60 | 63.76 | 65.59 | 78,765 | +1.52(+2.37%) |
Nov 01, 2023 | 64.26 | 64.26 | 63.31 | 64.07 | 97,593 | +0.00(+0.00%) |
Oct 31, 2023 | 64.14 | 64.76 | 63.92 | 64.07 | 96,079 | -0.39(-0.61%) |
Oct 30, 2023 | 65.40 | 65.93 | 64.45 | 64.47 | 128,242 | -0.20(-0.30%) |
Oct 27, 2023 | 64.45 | 65.34 | 64.37 | 64.66 | 90,699 | +0.30(+0.46%) |
Oct 26, 2023 | 64.24 | 65.43 | 63.62 | 64.37 | 82,607 | +0.48(+0.75%) |
Oct 25, 2023 | 62.27 | 64.13 | 62.27 | 63.89 | 84,480 | +1.49(+2.38%) |
Oct 24, 2023 | 64.17 | 64.17 | 62.27 | 62.40 | 53,696 | -1.18(-1.86%) |
Oct 23, 2023 | 64.21 | 64.91 | 63.37 | 63.58 | 51,934 | -0.63(-0.98%) |
Oct 20, 2023 | 64.73 | 65.23 | 64.15 | 64.21 | 62,813 | -0.11(-0.17%) |
Oct 19, 2023 | 64.79 | 65.56 | 64.05 | 64.32 | 78,779 | -0.34(-0.53%) |
Oct 18, 2023 | 65.18 | 65.56 | 64.54 | 64.66 | 55,883 | -0.59(-0.91%) |
Oct 17, 2023 | 63.27 | 65.78 | 63.27 | 65.25 | 94,409 | +1.91(+3.01%) |
Oct 16, 2023 | 61.96 | 63.51 | 61.96 | 63.35 | 82,337 | +1.80(+2.93%) |
Oct 13, 2023 | 63.29 | 63.40 | 61.34 | 61.54 | 88,805 | -1.51(-2.39%) |
Oct 12, 2023 | 63.98 | 63.98 | 62.49 | 63.05 | 66,397 | -0.49(-0.77%) |
Oct 11, 2023 | 63.98 | 64.25 | 63.36 | 63.54 | 59,040 | -0.33(-0.52%) |
Oct 10, 2023 | 63.10 | 64.42 | 63.10 | 63.88 | 73,791 | +0.79(+1.25%) |
Oct 09, 2023 | 62.49 | 63.61 | 62.23 | 63.09 | 66,231 | +0.29(+0.45%) |
Oct 06, 2023 | 64.22 | 64.22 | 62.13 | 62.80 | 60,146 | -1.64(-2.55%) |
Oct 05, 2023 | 63.63 | 65.08 | 63.53 | 64.45 | 101,847 | +0.64(+1.00%) |
Oct 04, 2023 | 62.16 | 63.92 | 62.16 | 63.81 | 97,976 | +1.52(+2.43%) |
Oct 03, 2023 | 60.86 | 62.46 | 60.86 | 62.29 | 88,448 | +1.13(+1.85%) |
Oct 02, 2023 | 61.78 | 61.78 | 60.71 | 61.16 | 97,390 | -0.85(-1.37%) |
Sep 29, 2023 | 61.15 | 62.10 | 60.38 | 62.01 | 87,678 | +1.15(+1.89%) |
Sep 28, 2023 | 61.12 | 61.35 | 60.36 | 60.86 | 97,679 | -0.15(-0.24%) |
Sep 27, 2023 | 61.83 | 62.25 | 60.55 | 61.00 | 113,652 | -0.71(-1.15%) |
Sep 26, 2023 | 62.69 | 62.69 | 61.53 | 61.71 | 76,480 | -1.26(-2.00%) |
Sep 25, 2023 | 62.17 | 63.28 | 62.89 | 62.97 | 60,060 | +0.45(+0.72%) |
Sep 22, 2023 | 62.11 | 63.09 | 61.88 | 62.52 | 77,375 | +0.29(+0.46%) |
Sep 21, 2023 | 60.95 | 62.41 | 60.20 | 62.23 | 98,384 | +1.15(+1.89%) |
Sep 20, 2023 | 62.00 | 62.03 | 60.83 | 61.08 | 68,787 | -0.94(-1.51%) |
Sep 19, 2023 | 62.54 | 62.54 | 61.68 | 62.02 | 60,438 | -0.38(-0.62%) |
Sep 18, 2023 | 63.58 | 63.58 | 62.33 | 62.40 | 69,293 | -0.85(-1.34%) |
Sep 15, 2023 | 63.37 | 64.03 | 63.06 | 63.25 | 230,822 | -0.36(-0.57%) |
Sep 14, 2023 | 62.39 | 63.72 | 62.39 | 63.61 | 82,305 | +1.46(+2.34%) |
Sep 13, 2023 | 62.83 | 62.83 | 61.94 | 62.15 | 75,365 | -0.27(-0.43%) |
Sep 12, 2023 | 62.57 | 62.96 | 62.29 | 62.42 | 69,700 | +0.19(+0.30%) |
Sep 11, 2023 | 63.07 | 63.07 | 61.81 | 62.23 | 52,539 | -0.45(-0.72%) |
Sep 08, 2023 | 62.78 | 63.18 | 62.35 | 62.69 | 73,050 | -0.15(-0.24%) |
Sep 07, 2023 | 61.96 | 62.96 | 61.57 | 62.83 | 83,006 | +1.11(+1.80%) |
Sep 06, 2023 | 61.33 | 61.96 | 61.19 | 61.72 | 70,550 | +0.71(+1.16%) |
Sep 05, 2023 | 62.91 | 62.91 | 60.98 | 61.01 | 92,144 | -2.09(-3.31%) |
Sep 01, 2023 | 64.05 | 64.17 | 62.59 | 63.10 | 59,297 | -0.75(-1.17%) |
Aug 31, 2023 | 64.67 | 65.31 | 63.29 | 63.85 | 151,197 | -1.25(-1.92%) |
Aug 30, 2023 | 63.58 | 65.24 | 63.53 | 65.10 | 96,659 | +1.38(+2.16%) |
Aug 29, 2023 | 64.95 | 64.95 | 63.63 | 63.72 | 60,724 | -1.03(-1.60%) |
Aug 28, 2023 | 64.84 | 65.45 | 64.57 | 64.75 | 45,445 | +0.01(+0.02%) |
Aug 25, 2023 | 64.61 | 64.84 | 63.93 | 64.74 | 81,136 | +0.17(+0.26%) |
Aug 24, 2023 | 65.09 | 65.85 | 64.45 | 64.58 | 104,390 | -0.86(-1.31%) |
Aug 23, 2023 | 65.10 | 66.05 | 64.62 | 65.43 | 83,130 | +0.25(+0.38%) |
Aug 22, 2023 | 67.42 | 67.42 | 64.82 | 65.19 | 90,188 | -2.26(-3.36%) |
Aug 21, 2023 | 69.02 | 69.47 | 67.24 | 67.45 | 131,628 | -1.77(-2.56%) |
Aug 18, 2023 | 67.64 | 69.95 | 67.64 | 69.22 | 83,592 | +1.65(+2.45%) |
Aug 17, 2023 | 68.15 | 68.89 | 67.16 | 67.57 | 90,657 | -0.32(-0.48%) |
Aug 16, 2023 | 68.45 | 68.83 | 67.89 | 67.89 | 82,657 | -0.44(-0.65%) |
Aug 15, 2023 | 68.20 | 68.84 | 67.60 | 68.34 | 78,876 | +0.09(+0.13%) |
Aug 14, 2023 | 69.00 | 69.00 | 67.18 | 68.25 | 66,495 | -1.09(-1.58%) |
Aug 11, 2023 | 68.20 | 69.55 | 68.20 | 69.34 | 71,836 | +1.25(+1.84%) |
Aug 10, 2023 | 67.35 | 68.32 | 66.86 | 68.09 | 87,438 | +1.00(+1.50%) |
Aug 09, 2023 | 68.01 | 68.48 | 66.58 | 67.09 | 92,977 | -1.48(-2.15%) |
Aug 08, 2023 | 68.82 | 70.29 | 64.92 | 68.56 | 214,740 | +5.09(+8.02%) |
Aug 07, 2023 | 63.85 | 64.61 | 63.31 | 63.47 | 93,437 | -0.47(-0.74%) |
Aug 04, 2023 | 64.33 | 64.81 | 63.67 | 63.95 | 106,337 | -0.40(-0.63%) |
Aug 03, 2023 | 64.11 | 65.32 | 63.75 | 64.35 | 81,156 | +0.36(+0.57%) |
Aug 02, 2023 | 63.40 | 64.80 | 63.20 | 63.99 | 92,134 | +0.09(+0.14%) |
Aug 01, 2023 | 65.00 | 65.28 | 63.87 | 63.90 | 73,134 | -1.06(-1.63%) |
Jul 31, 2023 | 65.11 | 65.56 | 64.39 | 64.96 | 98,035 | +0.08(+0.12%) |
Jul 28, 2023 | 65.29 | 65.29 | 64.63 | 64.88 | 57,437 | +0.30(+0.47%) |
Jul 27, 2023 | 66.23 | 66.23 | 64.20 | 64.57 | 90,161 | -1.22(-1.86%) |
Jul 26, 2023 | 65.77 | 66.63 | 65.59 | 65.80 | 87,584 | +0.13(+0.19%) |
Jul 25, 2023 | 65.64 | 66.37 | 64.58 | 65.67 | 116,562 | -0.18(-0.27%) |
Jul 24, 2023 | 64.21 | 66.80 | 63.48 | 65.85 | 145,804 | +1.81(+2.83%) |
Jul 21, 2023 | 63.74 | 64.16 | 63.38 | 64.04 | 103,321 | +0.45(+0.71%) |
Jul 20, 2023 | 62.67 | 63.59 | 62.03 | 63.59 | 65,507 | +1.17(+1.87%) |
Jul 19, 2023 | 61.70 | 62.62 | 61.69 | 62.42 | 95,998 | +0.84(+1.37%) |
Jul 18, 2023 | 61.02 | 62.08 | 60.77 | 61.58 | 89,704 | +0.43(+0.70%) |
Jul 17, 2023 | 62.14 | 62.75 | 61.01 | 61.15 | 106,075 | -1.08(-1.73%) |
Jul 14, 2023 | 62.93 | 62.93 | 61.89 | 62.22 | 95,708 | -1.01(-1.59%) |
Jul 13, 2023 | 64.28 | 64.46 | 63.16 | 63.23 | 58,691 | -0.87(-1.36%) |
Jul 12, 2023 | 66.17 | 66.17 | 63.81 | 64.10 | 99,848 | -1.47(-2.24%) |
Jul 11, 2023 | 64.03 | 65.86 | 64.03 | 65.57 | 102,906 | +1.91(+3.00%) |
Jul 10, 2023 | 62.77 | 63.82 | 62.77 | 63.66 | 108,810 | +0.87(+1.39%) |
Jul 07, 2023 | 62.99 | 63.82 | 62.68 | 62.79 | 96,771 | +0.00(+0.00%) |
Jul 06, 2023 | 62.58 | 63.24 | 62.50 | 62.79 | 100,494 | -0.46(-0.73%) |
Jul 05, 2023 | 63.64 | 63.64 | 63.04 | 63.25 | 79,948 | -0.76(-1.19%) |
Jul 03, 2023 | 62.58 | 64.04 | 62.56 | 64.02 | 64,941 | +1.15(+1.82%) |
Jun 30, 2023 | 62.97 | 63.54 | 62.45 | 62.87 | 181,985 | +0.29(+0.47%) |
Jun 29, 2023 | 62.04 | 62.87 | 61.49 | 62.58 | 129,051 | +0.60(+0.96%) |
Jun 28, 2023 | 62.19 | 62.36 | 61.30 | 61.98 | 94,703 | -0.59(-0.94%) |
Jun 27, 2023 | 62.17 | 63.55 | 62.17 | 62.57 | 117,226 | +0.50(+0.80%) |
Jun 26, 2023 | 63.20 | 63.79 | 61.11 | 62.07 | 245,257 | -1.21(-1.92%) |
Jun 23, 2023 | 62.89 | 64.96 | 62.87 | 63.28 | 224,134 | +0.05(+0.08%) |
Jun 22, 2023 | 63.32 | 63.32 | 62.50 | 63.23 | 116,774 | -0.05(-0.08%) |
Jun 21, 2023 | 63.45 | 63.97 | 62.67 | 63.28 | 138,849 | -0.55(-0.86%) |
Jun 20, 2023 | 65.38 | 65.79 | 63.50 | 63.83 | 134,661 | -1.55(-2.37%) |
Jun 16, 2023 | 66.79 | 66.79 | 64.02 | 65.38 | 218,380 | -1.03(-1.55%) |
Jun 15, 2023 | 66.89 | 67.56 | 66.28 | 66.41 | 116,988 | -0.78(-1.17%) |
Jun 14, 2023 | 66.66 | 67.53 | 66.66 | 67.19 | 125,819 | +0.43(+0.65%) |
Jun 13, 2023 | 65.54 | 67.41 | 65.54 | 66.76 | 140,546 | +1.55(+2.37%) |
Jun 12, 2023 | 64.85 | 65.54 | 64.45 | 65.21 | 119,942 | +0.39(+0.60%) |
Jun 09, 2023 | 64.42 | 65.52 | 64.35 | 64.82 | 100,179 | +0.29(+0.46%) |
Jun 08, 2023 | 65.36 | 65.96 | 64.14 | 64.53 | 195,595 | -1.06(-1.61%) |
Jun 07, 2023 | 63.08 | 65.68 | 62.99 | 65.58 | 186,597 | +2.14(+3.38%) |
Jun 06, 2023 | 60.79 | 63.62 | 60.77 | 63.44 | 163,653 | +2.88(+4.75%) |
Jun 05, 2023 | 61.59 | 61.83 | 60.46 | 60.56 | 146,629 | -1.06(-1.72%) |
Jun 02, 2023 | 59.54 | 61.72 | 59.53 | 61.62 | 200,754 | +2.41(+4.07%) |