Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.55 | 57.55 | 55.21 | 55.21 | 1,426 | -1.83(-3.21%) |
May 23, 2024 | 56.14 | 57.61 | 56.14 | 57.04 | 2,254 | +0.76(+1.35%) |
May 22, 2024 | 56.12 | 56.28 | 56.12 | 56.28 | 3,445 | -2.22(-3.79%) |
May 21, 2024 | 57.79 | 59.74 | 56.59 | 58.50 | 3,024 | +2.18(+3.87%) |
May 20, 2024 | 57.34 | 58.81 | 56.32 | 56.32 | 10,752 | -1.31(-2.27%) |
May 17, 2024 | 59.36 | 60.12 | 57.63 | 57.63 | 3,846 | -2.07(-3.47%) |
May 16, 2024 | 58.20 | 59.70 | 58.20 | 59.70 | 13,654 | -0.85(-1.40%) |
May 15, 2024 | 57.44 | 60.55 | 57.44 | 60.55 | 1,585 | +2.95(+5.12%) |
May 14, 2024 | 57.71 | 58.00 | 57.60 | 57.60 | 12,336 | +0.85(+1.49%) |
May 13, 2024 | 58.76 | 58.76 | 56.46 | 56.75 | 3,246 | -2.07(-3.52%) |
May 10, 2024 | 59.30 | 59.30 | 57.34 | 58.82 | 1,828 | +0.16(+0.27%) |
May 09, 2024 | 56.96 | 59.33 | 56.96 | 58.66 | 1,858 | +2.41(+4.29%) |
May 08, 2024 | 56.33 | 57.77 | 55.79 | 56.25 | 3,905 | -0.62(-1.09%) |
May 07, 2024 | 56.61 | 56.87 | 56.61 | 56.87 | 1,175 | +1.62(+2.92%) |
May 06, 2024 | 57.96 | 57.96 | 54.98 | 55.25 | 3,883 | -1.57(-2.76%) |
May 03, 2024 | 56.07 | 57.48 | 56.07 | 56.82 | 2,559 | +0.33(+0.59%) |
May 02, 2024 | 57.78 | 75.72 | 54.57 | 56.49 | 4,284 | +1.35(+2.46%) |
May 01, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 3,291 | +0.26(+0.48%) |
Apr 30, 2024 | 55.02 | 55.77 | 54.87 | 54.87 | 1,906 | -0.85(-1.53%) |
Apr 29, 2024 | 55.97 | 58.16 | 55.72 | 55.72 | 2,977 | +0.61(+1.10%) |
Apr 26, 2024 | 57.08 | 57.08 | 54.01 | 55.11 | 1,647 | +0.59(+1.07%) |
Apr 25, 2024 | 53.70 | 55.78 | 53.69 | 54.53 | 2,971 | +0.59(+1.09%) |
Apr 24, 2024 | 54.46 | 55.18 | 53.94 | 53.94 | 3,442 | +1.84(+3.53%) |
Apr 23, 2024 | 52.57 | 55.44 | 52.10 | 52.10 | 4,416 | +0.04(+0.08%) |
Apr 22, 2024 | 53.98 | 54.28 | 51.84 | 52.06 | 4,844 | +0.31(+0.60%) |
Apr 19, 2024 | 52.29 | 52.75 | 50.80 | 51.75 | 3,574 | +0.14(+0.27%) |
Apr 18, 2024 | 51.03 | 52.43 | 51.02 | 51.61 | 4,700 | -0.39(-0.75%) |
Apr 17, 2024 | 51.44 | 52.00 | 50.76 | 52.00 | 34,490 | +1.18(+2.32%) |
Apr 16, 2024 | 52.38 | 52.38 | 50.82 | 50.82 | 2,657 | -0.98(-1.89%) |
Apr 15, 2024 | 53.35 | 53.35 | 51.35 | 51.80 | 7,961 | +0.18(+0.35%) |
Apr 12, 2024 | 51.79 | 53.26 | 51.62 | 51.62 | 323,910 | -2.09(-3.90%) |
Apr 11, 2024 | 53.60 | 53.71 | 53.18 | 53.71 | 2,165 | -0.91(-1.66%) |
Apr 10, 2024 | 54.22 | 54.63 | 54.21 | 54.62 | 4,361 | +0.82(+1.53%) |
Apr 09, 2024 | 53.77 | 54.12 | 53.77 | 53.80 | 2,411 | -2.08(-3.73%) |
Apr 08, 2024 | 54.17 | 55.88 | 54.17 | 55.88 | 2,143 | +2.33(+4.35%) |
Apr 05, 2024 | 55.99 | 55.99 | 53.55 | 53.55 | 4,863 | -0.91(-1.67%) |
Apr 04, 2024 | 55.63 | 55.63 | 54.22 | 54.46 | 1,967 | +1.12(+2.10%) |
Apr 03, 2024 | 53.76 | 54.24 | 52.90 | 53.34 | 5,898 | -0.42(-0.78%) |
Apr 02, 2024 | 54.51 | 54.67 | 53.76 | 53.76 | 12,686 | -2.92(-5.15%) |
Apr 01, 2024 | 54.75 | 59.04 | 54.75 | 56.68 | 4,066 | -0.44(-0.77%) |
Mar 28, 2024 | 57.57 | 57.71 | 56.94 | 57.12 | 2,906 | +0.92(+1.64%) |
Mar 27, 2024 | 54.79 | 56.20 | 54.30 | 56.20 | 2,430 | +1.65(+3.02%) |
Mar 26, 2024 | 55.21 | 55.22 | 54.55 | 54.55 | 1,926 | -0.33(-0.61%) |
Mar 25, 2024 | 54.03 | 55.47 | 53.44 | 54.88 | 2,252 | -0.01(-0.01%) |
Mar 22, 2024 | 55.60 | 55.60 | 54.89 | 54.89 | 3,584 | +1.04(+1.93%) |
Mar 21, 2024 | 54.62 | 54.62 | 53.85 | 53.85 | 1,637 | -0.84(-1.54%) |
Mar 20, 2024 | 54.55 | 54.69 | 54.55 | 54.69 | 2,589 | -0.45(-0.82%) |
Mar 19, 2024 | 56.51 | 57.20 | 55.14 | 55.14 | 2,036 | -3.00(-5.16%) |
Mar 18, 2024 | 58.20 | 58.20 | 58.14 | 58.14 | 1,093 | +1.63(+2.88%) |
Mar 15, 2024 | 60.65 | 60.65 | 53.77 | 56.51 | 4,366 | -10.43(-15.58%) |
Mar 14, 2024 | 66.94 | 66.94 | 66.42 | 66.94 | 2,570 | +0.92(+1.39%) |
Mar 13, 2024 | 66.75 | 66.75 | 66.02 | 66.02 | 2,505 | +0.14(+0.22%) |
Mar 12, 2024 | 67.42 | 67.42 | 65.88 | 65.88 | 5,341 | -0.28(-0.43%) |
Mar 11, 2024 | 65.92 | 66.19 | 65.92 | 66.16 | 2,637 | -0.15(-0.22%) |
Mar 08, 2024 | 66.00 | 67.21 | 66.00 | 66.31 | 5,482 | +1.87(+2.90%) |
Mar 07, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 430 | +0.64(+1.00%) |
Mar 06, 2024 | 63.80 | 64.00 | 63.77 | 63.80 | 1,316 | -0.44(-0.68%) |
Mar 05, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 11,870 | -0.28(-0.43%) |
Mar 04, 2024 | 66.55 | 66.55 | 64.52 | 64.52 | 818 | -0.44(-0.67%) |
Mar 01, 2024 | 63.65 | 65.00 | 63.65 | 64.95 | 3,110 | +1.41(+2.22%) |
Feb 29, 2024 | 62.32 | 63.55 | 62.32 | 63.55 | 18,181 | -0.01(-0.02%) |
Feb 28, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 1,919 | -10.88(-14.62%) |
Feb 26, 2024 | 74.44 | 219 | +1.62(+2.22%) | |||
Feb 23, 2024 | 74.73 | 74.73 | 72.82 | 72.82 | 644 | +0.34(+0.46%) |
Feb 22, 2024 | 72.49 | 72.49 | 71.92 | 72.49 | 1,220 | -0.53(-0.73%) |
Feb 21, 2024 | 74.17 | 74.17 | 73.02 | 73.02 | 1,295 | +0.21(+0.29%) |
Feb 20, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 653 | +0.56(+0.77%) |
Feb 15, 2024 | 72.25 | 1,100 | -0.22(-0.30%) | |||
Feb 14, 2024 | 72.46 | 72.47 | 70.42 | 72.47 | 5,633 | -0.68(-0.93%) |
Feb 13, 2024 | 71.57 | 73.15 | 71.16 | 73.15 | 4,145 | +1.18(+1.64%) |
Feb 12, 2024 | 73.38 | 73.38 | 71.97 | 71.97 | 806 | -0.73(-1.00%) |
Feb 09, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 496 | +1.40(+1.96%) |
Feb 08, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 419 | -1.64(-2.25%) |
Feb 07, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 625 | -0.49(-0.66%) |
Feb 06, 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 862 | +1.43(+1.99%) |
Feb 02, 2024 | 72.00 | 590 | -1.47(-2.00%) | |||
Feb 01, 2024 | 72.86 | 73.47 | 72.86 | 73.47 | 751 | +1.53(+2.12%) |
Jan 30, 2024 | 71.94 | 1,658 | +1.05(+1.49%) | |||
Jan 29, 2024 | 72.51 | 72.88 | 70.89 | 70.89 | 2,965 | -0.67(-0.93%) |
Jan 26, 2024 | 72.55 | 72.58 | 71.55 | 71.55 | 2,793 | +1.55(+2.22%) |
Jan 25, 2024 | 71.58 | 71.58 | 68.79 | 70.00 | 2,755 | +0.01(+0.02%) |
Jan 24, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 1,522 | -1.25(-1.75%) |
Jan 23, 2024 | 71.79 | 71.79 | 69.23 | 71.24 | 2,536 | +1.20(+1.71%) |
Jan 22, 2024 | 70.36 | 70.58 | 70.02 | 70.04 | 9,264 | +0.19(+0.27%) |
Jan 19, 2024 | 71.77 | 71.77 | 69.31 | 69.85 | 2,799 | -1.89(-2.64%) |
Jan 18, 2024 | 71.17 | 72.32 | 71.17 | 71.74 | 3,695 | -0.24(-0.34%) |
Jan 17, 2024 | 71.99 | 71.99 | 70.56 | 71.99 | 1,226 | +1.95(+2.79%) |
Jan 16, 2024 | 70.26 | 72.33 | 70.04 | 70.04 | 14,207 | -3.12(-4.27%) |
Jan 12, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 3,963 | +2.77(+3.93%) |
Jan 11, 2024 | 69.69 | 72.20 | 69.69 | 70.39 | 4,511 | +0.39(+0.56%) |
Jan 10, 2024 | 72.39 | 72.39 | 70.00 | 70.00 | 1,347 | -1.84(-2.56%) |
Jan 09, 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 400 | +0.58(+0.81%) |
Jan 08, 2024 | 70.87 | 71.26 | 69.42 | 71.26 | 8,133 | +0.76(+1.08%) |
Jan 05, 2024 | 70.88 | 71.25 | 69.87 | 70.50 | 8,012 | +0.50(+0.71%) |
Jan 04, 2024 | 69.73 | 70.00 | 69.73 | 70.00 | 1,917 | +2.10(+3.09%) |
Jan 03, 2024 | 69.54 | 69.54 | 67.90 | 67.90 | 1,974 | -1.09(-1.58%) |
Jan 02, 2024 | 68.60 | 69.75 | 68.60 | 68.99 | 7,343 | -0.33(-0.48%) |
Dec 29, 2023 | 69.96 | 69.96 | 69.32 | 69.32 | 2,331 | +0.25(+0.36%) |
Dec 28, 2023 | 70.42 | 70.52 | 69.07 | 69.07 | 1,656 | -0.17(-0.25%) |
Dec 27, 2023 | 68.64 | 70.54 | 68.64 | 69.25 | 2,109 | +1.01(+1.48%) |
Dec 26, 2023 | 68.13 | 71.22 | 68.06 | 68.23 | 3,964 | -0.77(-1.11%) |
Dec 22, 2023 | 69.58 | 71.30 | 69.00 | 69.00 | 4,483 | +1.86(+2.77%) |
Dec 21, 2023 | 69.90 | 69.90 | 67.14 | 67.14 | 8,268 | +0.14(+0.21%) |
Dec 20, 2023 | 66.60 | 67.93 | 66.60 | 67.00 | 3,037 | -1.75(-2.55%) |
Dec 19, 2023 | 68.48 | 70.86 | 68.48 | 68.75 | 4,213 | +1.12(+1.66%) |
Dec 18, 2023 | 69.51 | 69.51 | 67.63 | 67.63 | 6,404 | -2.38(-3.41%) |
Dec 15, 2023 | 68.17 | 70.01 | 68.12 | 70.01 | 4,975 | +0.80(+1.16%) |
Dec 14, 2023 | 68.53 | 70.12 | 68.29 | 69.21 | 6,075 | +1.80(+2.67%) |
Dec 13, 2023 | 66.87 | 67.41 | 66.75 | 67.41 | 4,115 | +0.17(+0.25%) |
Dec 12, 2023 | 67.39 | 68.86 | 67.24 | 67.24 | 5,020 | +0.14(+0.21%) |
Dec 11, 2023 | 66.97 | 68.24 | 66.97 | 67.10 | 7,894 | -0.10(-0.15%) |
Dec 08, 2023 | 66.75 | 68.57 | 66.75 | 67.20 | 4,131 | -0.35(-0.51%) |
Dec 07, 2023 | 66.85 | 68.11 | 66.83 | 67.55 | 4,175 | +0.25(+0.37%) |
Dec 06, 2023 | 67.85 | 67.85 | 67.30 | 67.30 | 3,508 | -1.79(-2.59%) |
Dec 05, 2023 | 67.37 | 69.08 | 67.24 | 69.08 | 5,565 | +1.05(+1.54%) |
Dec 04, 2023 | 68.39 | 69.96 | 67.62 | 68.04 | 7,808 | +0.03(+0.04%) |
Dec 01, 2023 | 67.14 | 70.31 | 67.14 | 68.01 | 5,111 | +0.37(+0.55%) |
Nov 30, 2023 | 69.37 | 69.37 | 67.64 | 67.64 | 1,908 | -0.43(-0.63%) |
Nov 29, 2023 | 68.64 | 68.64 | 68.07 | 68.07 | 1,996 | +0.01(+0.01%) |
Nov 28, 2023 | 68.14 | 69.19 | 68.06 | 68.06 | 3,033 | +0.57(+0.84%) |
Nov 27, 2023 | 68.14 | 69.89 | 66.75 | 67.49 | 19,757 | -1.42(-2.06%) |
Nov 24, 2023 | 67.73 | 68.91 | 67.73 | 68.91 | 989 | +1.45(+2.14%) |
Nov 22, 2023 | 67.80 | 67.82 | 67.25 | 67.46 | 1,976 | -0.30(-0.45%) |
Nov 21, 2023 | 66.96 | 67.76 | 66.89 | 67.76 | 1,569 | +0.59(+0.87%) |
Nov 20, 2023 | 67.24 | 67.25 | 66.42 | 67.18 | 4,446 | +1.71(+2.61%) |
Nov 17, 2023 | 65.49 | 67.00 | 65.45 | 65.47 | 3,388 | -0.53(-0.80%) |
Nov 16, 2023 | 66.19 | 66.75 | 66.00 | 66.00 | 2,874 | -1.41(-2.09%) |
Nov 15, 2023 | 68.00 | 68.00 | 67.40 | 67.40 | 1,632 | -0.18(-0.27%) |
Nov 14, 2023 | 67.74 | 68.71 | 67.47 | 67.58 | 3,570 | +0.58(+0.87%) |
Nov 13, 2023 | 67.58 | 69.31 | 67.00 | 67.00 | 2,148 | +0.20(+0.30%) |
Nov 10, 2023 | 67.20 | 68.17 | 66.80 | 66.80 | 2,870 | -0.59(-0.87%) |
Nov 09, 2023 | 67.99 | 68.00 | 67.39 | 67.39 | 1,554 | +0.02(+0.03%) |
Nov 08, 2023 | 67.08 | 67.56 | 67.00 | 67.37 | 4,031 | -0.51(-0.75%) |
Nov 07, 2023 | 67.66 | 69.96 | 67.66 | 67.88 | 33,799 | +0.35(+0.52%) |
Nov 06, 2023 | 67.77 | 69.47 | 67.20 | 67.53 | 4,824 | +1.07(+1.62%) |
Nov 03, 2023 | 67.35 | 68.84 | 66.45 | 66.45 | 137,536 | -0.81(-1.20%) |
Nov 02, 2023 | 68.07 | 70.23 | 67.24 | 67.26 | 3,258 | +1.28(+1.94%) |
Nov 01, 2023 | 66.87 | 67.70 | 65.98 | 65.98 | 5,561 | -1.34(-2.00%) |
Oct 31, 2023 | 66.73 | 67.33 | 66.09 | 67.33 | 2,080 | +0.42(+0.62%) |
Oct 30, 2023 | 66.90 | 69.06 | 66.90 | 66.91 | 3,351 | -0.99(-1.46%) |
Oct 27, 2023 | 68.11 | 68.11 | 66.22 | 67.90 | 3,876 | +0.34(+0.51%) |
Oct 26, 2023 | 67.73 | 69.02 | 67.50 | 67.55 | 1,892 | -0.56(-0.82%) |
Oct 25, 2023 | 68.22 | 71.01 | 67.38 | 68.11 | 2,552 | -3.45(-4.82%) |
Oct 24, 2023 | 71.42 | 71.56 | 71.42 | 71.56 | 1,266 | -0.76(-1.05%) |
Oct 23, 2023 | 71.38 | 73.45 | 71.38 | 72.32 | 1,645 | -0.80(-1.09%) |
Oct 20, 2023 | 71.62 | 73.12 | 71.62 | 73.12 | 3,380 | +1.27(+1.76%) |
Oct 19, 2023 | 71.85 | 72.02 | 71.85 | 71.85 | 4,021 | +0.47(+0.65%) |
Oct 18, 2023 | 73.50 | 73.50 | 71.38 | 71.38 | 1,382 | -0.15(-0.21%) |
Oct 17, 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 1,264 | +0.75(+1.06%) |
Oct 16, 2023 | 71.59 | 71.71 | 70.78 | 70.78 | 5,919 | -0.54(-0.76%) |
Oct 13, 2023 | 71.33 | 72.44 | 71.33 | 71.33 | 657 | -0.45(-0.62%) |
Oct 12, 2023 | 72.97 | 72.97 | 71.77 | 71.77 | 1,132 | -0.30(-0.41%) |
Oct 11, 2023 | 72.07 | 72.07 | 72.07 | 72.07 | 832 | +0.66(+0.92%) |
Oct 10, 2023 | 71.42 | 71.42 | 71.42 | 71.42 | 651 | -0.20(-0.27%) |
Oct 09, 2023 | 71.62 | 71.89 | 71.19 | 71.61 | 2,563 | +2.00(+2.88%) |
Oct 06, 2023 | 69.57 | 71.03 | 69.57 | 69.61 | 2,148 | -0.78(-1.11%) |
Oct 05, 2023 | 70.78 | 70.78 | 70.39 | 70.39 | 1,445 | +0.87(+1.25%) |
Oct 04, 2023 | 70.27 | 70.27 | 69.14 | 69.52 | 1,752 | +0.45(+0.66%) |
Oct 03, 2023 | 70.46 | 70.52 | 69.06 | 69.06 | 1,338 | -0.10(-0.14%) |
Oct 02, 2023 | 71.24 | 71.24 | 69.16 | 69.16 | 1,808 | -2.56(-3.57%) |
Sep 29, 2023 | 70.63 | 71.73 | 70.63 | 71.73 | 3,028 | +1.58(+2.26%) |
Sep 28, 2023 | 70.15 | 71.30 | 70.14 | 70.14 | 2,166 | +0.74(+1.06%) |
Sep 27, 2023 | 70.31 | 70.60 | 69.41 | 69.41 | 2,563 | -1.87(-2.63%) |
Sep 26, 2023 | 69.92 | 71.63 | 69.92 | 71.28 | 4,225 | -1.50(-2.06%) |
Sep 25, 2023 | 71.69 | 72.78 | 72.78 | 72.78 | 1,862 | +1.39(+1.95%) |
Sep 22, 2023 | 72.05 | 73.33 | 71.38 | 71.38 | 1,918 | -1.71(-2.34%) |
Sep 21, 2023 | 72.05 | 74.57 | 72.05 | 73.09 | 1,053 | -0.62(-0.84%) |
Sep 20, 2023 | 73.27 | 73.71 | 73.27 | 73.71 | 2,374 | +2.53(+3.56%) |
Sep 19, 2023 | 72.36 | 74.10 | 71.18 | 71.18 | 4,375 | -2.72(-3.68%) |
Sep 18, 2023 | 73.84 | 73.90 | 71.69 | 73.90 | 4,932 | +3.50(+4.97%) |
Sep 15, 2023 | 71.71 | 71.72 | 70.40 | 70.40 | 1,427 | -0.37(-0.52%) |
Sep 14, 2023 | 73.06 | 73.77 | 70.77 | 70.77 | 1,527 | -0.54(-0.76%) |
Sep 13, 2023 | 71.30 | 73.33 | 71.30 | 71.31 | 1,869 | -0.38(-0.52%) |
Sep 12, 2023 | 72.36 | 72.36 | 71.69 | 71.69 | 1,371 | -1.76(-2.40%) |
Sep 11, 2023 | 74.58 | 74.58 | 72.80 | 73.45 | 712 | +1.61(+2.24%) |
Sep 08, 2023 | 73.54 | 73.57 | 71.84 | 71.84 | 1,732 | +0.65(+0.92%) |
Sep 07, 2023 | 72.25 | 72.65 | 71.06 | 71.19 | 1,821 | +1.17(+1.67%) |
Sep 06, 2023 | 71.04 | 71.04 | 70.02 | 70.02 | 2,168 | -1.26(-1.76%) |
Sep 05, 2023 | 71.54 | 72.82 | 71.28 | 71.28 | 1,226 | -2.31(-3.14%) |
Sep 01, 2023 | 74.44 | 74.44 | 72.66 | 73.58 | 900 | +1.78(+2.48%) |
Aug 31, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 436 | -0.35(-0.48%) |
Aug 30, 2023 | 75.09 | 75.09 | 72.15 | 72.15 | 604 | -0.68(-0.93%) |
Aug 29, 2023 | 72.40 | 72.83 | 72.40 | 72.83 | 759 | -0.71(-0.97%) |
Aug 28, 2023 | 73.58 | 73.58 | 73.54 | 73.54 | 833 | -0.47(-0.63%) |
Aug 25, 2023 | 73.37 | 74.01 | 71.11 | 74.01 | 3,389 | +1.84(+2.54%) |
Aug 24, 2023 | 71.30 | 72.63 | 70.98 | 72.17 | 4,809 | -0.50(-0.69%) |
Aug 23, 2023 | 71.38 | 72.68 | 71.38 | 72.68 | 2,719 | +1.46(+2.05%) |
Aug 22, 2023 | 72.40 | 73.13 | 71.22 | 71.22 | 2,233 | -0.08(-0.11%) |
Aug 21, 2023 | 71.81 | 73.63 | 71.30 | 71.30 | 24,500 | -1.73(-2.37%) |
Aug 18, 2023 | 71.62 | 73.02 | 71.62 | 73.02 | 2,772 | +0.81(+1.12%) |
Aug 17, 2023 | 72.62 | 73.02 | 72.21 | 72.21 | 3,646 | -0.22(-0.30%) |
Aug 16, 2023 | 72.37 | 73.00 | 72.37 | 72.43 | 1,379 | +0.69(+0.96%) |
Aug 15, 2023 | 73.10 | 74.25 | 71.74 | 71.74 | 6,364 | -2.94(-3.94%) |
Aug 14, 2023 | 72.78 | 74.68 | 72.78 | 74.68 | 824 | +1.47(+2.01%) |
Aug 11, 2023 | 74.95 | 74.95 | 73.21 | 73.21 | 872 | -2.15(-2.85%) |
Aug 10, 2023 | 75.36 | 75.36 | 75.36 | 75.36 | 1,093 | +3.39(+4.71%) |
Aug 08, 2023 | 71.97 | 774 | -1.85(-2.50%) | |||
Aug 07, 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 489 | +1.23(+1.69%) |
Aug 04, 2023 | 71.40 | 72.59 | 71.40 | 72.59 | 8,548 | -0.25(-0.35%) |
Aug 03, 2023 | 71.50 | 72.84 | 71.50 | 72.84 | 4,235 | -0.11(-0.15%) |
Aug 02, 2023 | 73.46 | 73.46 | 72.95 | 72.95 | 1,571 | -0.53(-0.72%) |
Aug 01, 2023 | 73.01 | 74.99 | 73.01 | 73.48 | 13,864 | -2.41(-3.18%) |
Jul 31, 2023 | 77.10 | 77.69 | 75.55 | 75.89 | 1,024 | -0.52(-0.68%) |
Jul 28, 2023 | 75.26 | 77.67 | 75.26 | 76.41 | 2,611 | -1.19(-1.54%) |
Jul 27, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 1,070 | +3.62(+4.90%) |
Jul 26, 2023 | 74.35 | 75.43 | 73.98 | 73.98 | 2,765 | -1.64(-2.17%) |
Jul 25, 2023 | 76.12 | 76.12 | 75.62 | 75.62 | 907 | -0.20(-0.26%) |
Jul 24, 2023 | 75.50 | 75.82 | 75.50 | 75.82 | 1,185 | +0.23(+0.30%) |
Jul 21, 2023 | 76.89 | 78.02 | 75.60 | 75.60 | 1,019 | -1.92(-2.48%) |
Jul 20, 2023 | 77.44 | 77.52 | 76.45 | 77.52 | 1,280 | +1.69(+2.22%) |
Jul 19, 2023 | 75.83 | 75.83 | 75.83 | 75.83 | 667 | -1.53(-1.98%) |
Jul 18, 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 5,495 | -0.06(-0.07%) |
Jul 17, 2023 | 77.28 | 77.42 | 74.74 | 77.42 | 2,218 | -0.39(-0.50%) |
Jul 14, 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 1,860 | +2.81(+3.75%) |
Jul 13, 2023 | 76.25 | 76.25 | 75.00 | 75.00 | 771 | +0.95(+1.28%) |
Jul 11, 2023 | 74.05 | 470 | -0.80(-1.06%) | |||
Jul 10, 2023 | 74.85 | 74.85 | 74.85 | 74.85 | 860 | +1.09(+1.48%) |
Jul 07, 2023 | 73.52 | 73.76 | 73.52 | 73.76 | 5,114 | -0.64(-0.86%) |
Jul 06, 2023 | 74.64 | 74.64 | 74.40 | 74.40 | 1,866 | -0.62(-0.83%) |
Jul 05, 2023 | 76.19 | 76.19 | 75.02 | 75.02 | 857 | +0.69(+0.92%) |
Jul 03, 2023 | 76.90 | 76.90 | 74.34 | 74.34 | 1,147 | -1.76(-2.31%) |
Jun 30, 2023 | 74.73 | 76.09 | 73.98 | 76.09 | 861 | +1.02(+1.35%) |
Jun 29, 2023 | 75.11 | 75.11 | 75.08 | 75.08 | 1,781 | -1.42(-1.86%) |
Jun 27, 2023 | 76.50 | 527 | +0.14(+0.18%) | |||
Jun 26, 2023 | 78.01 | 78.01 | 76.36 | 76.36 | 1,655 | -2.03(-2.59%) |
Jun 23, 2023 | 77.96 | 78.39 | 77.96 | 78.39 | 1,379 | +0.53(+0.68%) |
Jun 22, 2023 | 76.82 | 77.87 | 76.11 | 77.87 | 726 | +0.28(+0.36%) |
Jun 21, 2023 | 77.30 | 77.59 | 77.30 | 77.59 | 737 | +0.79(+1.03%) |
Jun 20, 2023 | 76.79 | 78.28 | 76.79 | 76.80 | 1,852 | -1.18(-1.51%) |
Jun 16, 2023 | 77.80 | 77.98 | 77.16 | 77.98 | 1,927 | +0.76(+0.99%) |