Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.79 | 68.29 | 67.77 | 68.29 | 10,222 | +0.63(+0.93%) |
May 23, 2024 | 68.14 | 68.47 | 67.37 | 67.66 | 79,274 | -0.56(-0.82%) |
May 22, 2024 | 68.67 | 68.67 | 67.97 | 68.22 | 9,940 | -0.39(-0.57%) |
May 21, 2024 | 68.67 | 68.67 | 68.31 | 68.61 | 10,440 | -0.15(-0.22%) |
May 20, 2024 | 68.59 | 68.87 | 68.35 | 68.76 | 7,914 | +0.35(+0.51%) |
May 17, 2024 | 68.57 | 68.68 | 68.31 | 68.41 | 7,982 | -0.10(-0.14%) |
May 16, 2024 | 69.11 | 69.11 | 68.45 | 68.51 | 9,954 | -0.71(-1.03%) |
May 15, 2024 | 68.86 | 69.40 | 68.81 | 69.22 | 20,095 | +0.85(+1.24%) |
May 14, 2024 | 68.35 | 68.43 | 68.11 | 68.37 | 8,817 | +0.55(+0.81%) |
May 13, 2024 | 68.43 | 68.51 | 67.82 | 67.82 | 9,769 | -0.12(-0.18%) |
May 10, 2024 | 68.24 | 68.24 | 67.87 | 67.94 | 18,767 | -0.39(-0.57%) |
May 09, 2024 | 67.79 | 68.33 | 67.79 | 68.33 | 11,499 | +0.63(+0.93%) |
May 08, 2024 | 67.69 | 67.92 | 67.49 | 67.70 | 10,991 | -0.91(-1.33%) |
May 07, 2024 | 68.05 | 68.96 | 68.05 | 68.61 | 14,774 | +0.43(+0.64%) |
May 06, 2024 | 67.76 | 68.23 | 67.72 | 68.18 | 23,824 | +1.13(+1.69%) |
May 03, 2024 | 67.43 | 67.43 | 66.97 | 67.05 | 5,412 | +0.68(+1.02%) |
May 02, 2024 | 66.60 | 66.60 | 65.39 | 66.37 | 18,262 | +0.36(+0.54%) |
May 01, 2024 | 65.61 | 66.86 | 65.61 | 66.01 | 21,518 | +0.43(+0.66%) |
Apr 30, 2024 | 66.37 | 66.70 | 65.58 | 65.58 | 19,359 | -1.42(-2.12%) |
Apr 29, 2024 | 66.78 | 67.25 | 66.78 | 67.00 | 10,905 | +0.41(+0.61%) |
Apr 26, 2024 | 66.64 | 66.84 | 66.53 | 66.59 | 4,154 | -0.02(-0.02%) |
Apr 25, 2024 | 66.72 | 66.72 | 65.82 | 66.61 | 78,342 | -0.22(-0.33%) |
Apr 24, 2024 | 67.10 | 67.10 | 66.43 | 66.83 | 9,150 | -0.02(-0.03%) |
Apr 23, 2024 | 65.89 | 67.06 | 65.89 | 66.85 | 7,855 | +1.27(+1.94%) |
Apr 22, 2024 | 65.22 | 65.83 | 65.06 | 65.58 | 6,758 | +0.79(+1.22%) |
Apr 19, 2024 | 65.25 | 65.25 | 64.53 | 64.79 | 8,665 | -0.12(-0.18%) |
Apr 18, 2024 | 65.41 | 65.55 | 64.81 | 64.91 | 10,272 | -0.19(-0.30%) |
Apr 17, 2024 | 65.84 | 65.84 | 65.10 | 65.10 | 12,813 | -0.54(-0.82%) |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 21,406 | -0.27(-0.41%) |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 8,454 | -0.64(-0.97%) |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 9,248 | -1.11(-1.64%) |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 17,996 | +0.39(+0.58%) |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 16,635 | -1.40(-2.04%) |
Apr 09, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 19,276 | +0.13(+0.19%) |
Apr 08, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 27,784 | +0.11(+0.16%) |
Apr 05, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 21,547 | +0.72(+1.06%) |
Apr 04, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 16,700 | -0.61(-0.89%) |
Apr 03, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 27,191 | +0.16(+0.24%) |
Apr 02, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 20,303 | -1.29(-1.85%) |
Apr 01, 2024 | 70.03 | 70.03 | 69.31 | 69.45 | 20,332 | -0.47(-0.68%) |
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 22,065 | +0.12(+0.17%) |
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 19,191 | +0.94(+1.36%) |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.87 | 28,802 | +0.13(+0.18%) |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 22,786 | -0.49(-0.71%) |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 8,688 | -0.65(-0.93%) |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 34,182 | +0.96(+1.40%) |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 37,184 | +0.85(+1.24%) |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 7,108 | +0.51(+0.75%) |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 14,135 | +0.10(+0.15%) |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 28,455 | -0.01(-0.02%) |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 14,797 | -0.96(-1.40%) |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 59,676 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 88,886 | +0.24(+0.35%) |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 9,123 | -0.33(-0.48%) |
Mar 08, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 15,006 | -0.81(-1.17%) |
Mar 07, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 16,977 | +0.92(+1.35%) |
Mar 06, 2024 | 68.22 | 68.68 | 68.20 | 68.30 | 12,330 | +0.47(+0.69%) |
Mar 05, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 11,563 | -0.83(-1.21%) |
Mar 04, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 52,936 | +0.09(+0.13%) |
Mar 01, 2024 | 68.13 | 68.75 | 67.86 | 68.57 | 11,019 | +0.42(+0.62%) |
Feb 29, 2024 | 68.15 | 68.39 | 67.80 | 68.15 | 15,505 | +0.60(+0.88%) |
Feb 28, 2024 | 67.33 | 67.94 | 67.23 | 67.55 | 16,116 | -0.30(-0.45%) |
Feb 27, 2024 | 68.19 | 68.19 | 67.69 | 67.86 | 17,531 | +0.60(+0.89%) |
Feb 26, 2024 | 67.07 | 67.55 | 67.07 | 67.26 | 18,293 | +0.07(+0.11%) |
Feb 23, 2024 | 67.14 | 67.57 | 66.77 | 67.19 | 36,636 | +0.37(+0.55%) |
Feb 22, 2024 | 66.44 | 67.31 | 66.44 | 66.82 | 55,173 | +0.97(+1.47%) |
Feb 21, 2024 | 65.76 | 65.94 | 65.52 | 65.85 | 14,005 | -0.19(-0.29%) |
Feb 20, 2024 | 66.88 | 66.88 | 65.87 | 66.04 | 38,682 | -1.21(-1.80%) |
Feb 16, 2024 | 67.24 | 68.03 | 67.08 | 67.26 | 13,807 | -0.23(-0.35%) |
Feb 15, 2024 | 67.16 | 67.87 | 66.95 | 67.49 | 12,261 | +0.69(+1.03%) |
Feb 14, 2024 | 66.37 | 66.90 | 65.81 | 66.80 | 24,207 | +1.27(+1.94%) |
Feb 13, 2024 | 65.52 | 66.63 | 65.52 | 65.53 | 31,340 | -1.89(-2.80%) |
Feb 12, 2024 | 67.05 | 67.81 | 66.81 | 67.42 | 20,907 | +0.65(+0.97%) |
Feb 09, 2024 | 66.11 | 67.22 | 66.11 | 66.77 | 31,940 | +0.88(+1.34%) |
Feb 08, 2024 | 65.49 | 65.94 | 65.49 | 65.89 | 5,851 | +1.01(+1.56%) |
Feb 07, 2024 | 64.97 | 65.29 | 64.69 | 64.88 | 18,512 | -0.02(-0.03%) |
Feb 06, 2024 | 64.32 | 64.97 | 64.32 | 64.90 | 31,440 | +0.36(+0.56%) |
Feb 05, 2024 | 64.34 | 64.79 | 64.01 | 64.54 | 33,090 | -0.83(-1.27%) |
Feb 02, 2024 | 64.56 | 65.53 | 64.34 | 65.37 | 8,349 | +0.22(+0.34%) |
Feb 01, 2024 | 64.56 | 65.19 | 63.75 | 65.15 | 10,665 | +0.79(+1.23%) |
Jan 31, 2024 | 65.56 | 65.70 | 64.31 | 64.36 | 18,743 | -1.44(-2.19%) |
Jan 30, 2024 | 65.60 | 65.82 | 65.43 | 65.80 | 11,677 | -0.05(-0.08%) |
Jan 29, 2024 | 64.92 | 65.85 | 64.81 | 65.85 | 7,780 | +0.85(+1.31%) |
Jan 26, 2024 | 65.08 | 65.49 | 64.82 | 65.00 | 24,741 | +0.11(+0.17%) |
Jan 25, 2024 | 65.67 | 65.67 | 64.39 | 64.89 | 38,968 | +0.26(+0.40%) |
Jan 24, 2024 | 66.09 | 66.09 | 64.63 | 64.63 | 21,007 | -0.64(-0.98%) |
Jan 23, 2024 | 65.98 | 65.98 | 65.17 | 65.27 | 8,560 | -0.33(-0.50%) |
Jan 22, 2024 | 64.89 | 65.77 | 64.89 | 65.60 | 15,496 | +0.97(+1.50%) |
Jan 19, 2024 | 64.25 | 64.63 | 63.43 | 64.63 | 11,885 | +0.76(+1.19%) |
Jan 18, 2024 | 63.41 | 63.93 | 63.18 | 63.87 | 48,627 | +0.67(+1.06%) |
Jan 17, 2024 | 62.88 | 63.20 | 62.59 | 63.20 | 7,814 | -0.21(-0.33%) |
Jan 16, 2024 | 63.31 | 63.59 | 63.10 | 63.41 | 20,189 | -0.40(-0.62%) |
Jan 12, 2024 | 64.45 | 64.45 | 63.59 | 63.81 | 24,606 | -0.04(-0.06%) |
Jan 11, 2024 | 63.75 | 63.86 | 63.00 | 63.85 | 22,417 | +0.01(+0.01%) |
Jan 10, 2024 | 63.76 | 63.96 | 63.30 | 63.84 | 9,398 | +0.01(+0.01%) |
Jan 09, 2024 | 63.77 | 64.22 | 63.75 | 63.83 | 6,740 | -0.53(-0.82%) |
Jan 08, 2024 | 63.23 | 64.36 | 63.16 | 64.36 | 5,813 | +1.18(+1.87%) |
Jan 05, 2024 | 63.04 | 63.80 | 63.04 | 63.18 | 26,006 | -0.32(-0.50%) |
Jan 04, 2024 | 63.51 | 63.90 | 63.50 | 63.50 | 6,229 | -0.13(-0.20%) |
Jan 03, 2024 | 64.58 | 64.58 | 63.51 | 63.63 | 21,258 | -1.60(-2.45%) |
Jan 02, 2024 | 65.14 | 65.80 | 65.01 | 65.23 | 11,438 | -0.51(-0.78%) |
Dec 29, 2023 | 66.55 | 66.55 | 65.74 | 65.74 | 11,026 | -0.90(-1.35%) |
Dec 28, 2023 | 66.76 | 66.88 | 66.48 | 66.64 | 22,854 | -0.26(-0.39%) |
Dec 27, 2023 | 66.99 | 67.04 | 66.68 | 66.90 | 11,203 | +0.07(+0.10%) |
Dec 26, 2023 | 66.22 | 66.91 | 66.22 | 66.83 | 9,831 | +0.70(+1.06%) |
Dec 22, 2023 | 66.07 | 66.32 | 65.87 | 66.13 | 11,624 | +0.45(+0.68%) |
Dec 21, 2023 | 65.76 | 65.77 | 65.15 | 65.68 | 13,436 | +1.01(+1.56%) |
Dec 20, 2023 | 65.48 | 66.26 | 64.67 | 64.67 | 16,268 | -1.07(-1.63%) |
Dec 19, 2023 | 64.87 | 65.74 | 64.87 | 65.74 | 6,034 | +1.39(+2.16%) |
Dec 18, 2023 | 64.83 | 64.83 | 64.24 | 64.35 | 16,326 | -0.14(-0.22%) |
Dec 15, 2023 | 65.46 | 65.46 | 64.15 | 64.49 | 18,914 | -0.40(-0.62%) |
Dec 14, 2023 | 63.65 | 65.05 | 63.65 | 64.90 | 27,468 | +1.99(+3.16%) |
Dec 13, 2023 | 61.09 | 62.90 | 60.75 | 62.90 | 9,536 | +1.76(+2.87%) |
Dec 12, 2023 | 61.07 | 61.26 | 60.73 | 61.15 | 11,973 | +0.10(+0.16%) |
Dec 11, 2023 | 60.55 | 61.08 | 60.55 | 61.05 | 21,588 | +0.20(+0.33%) |
Dec 08, 2023 | 60.08 | 61.21 | 60.08 | 60.85 | 18,216 | +0.52(+0.86%) |
Dec 07, 2023 | 59.91 | 60.33 | 59.91 | 60.33 | 11,577 | +0.36(+0.60%) |
Dec 06, 2023 | 60.76 | 60.79 | 59.91 | 59.97 | 5,334 | -0.09(-0.15%) |
Dec 05, 2023 | 60.90 | 60.90 | 59.89 | 60.06 | 22,898 | -1.01(-1.65%) |
Dec 04, 2023 | 61.79 | 61.79 | 60.34 | 61.07 | 76,498 | +0.33(+0.54%) |
Dec 01, 2023 | 59.27 | 60.74 | 59.14 | 60.74 | 18,900 | +1.35(+2.27%) |
Nov 30, 2023 | 59.51 | 59.51 | 59.03 | 59.39 | 17,359 | +0.23(+0.39%) |
Nov 29, 2023 | 59.40 | 59.90 | 59.16 | 59.16 | 19,839 | +0.01(+0.02%) |
Nov 28, 2023 | 59.67 | 59.73 | 59.05 | 59.15 | 44,015 | -0.41(-0.69%) |
Nov 27, 2023 | 59.56 | 59.85 | 59.55 | 59.56 | 22,082 | -0.41(-0.68%) |
Nov 24, 2023 | 59.67 | 59.97 | 59.67 | 59.97 | 2,369 | +0.43(+0.72%) |
Nov 22, 2023 | 59.89 | 59.89 | 59.53 | 59.54 | 71,463 | +0.32(+0.54%) |
Nov 21, 2023 | 59.39 | 59.72 | 59.22 | 59.22 | 15,343 | -0.29(-0.49%) |
Nov 20, 2023 | 59.31 | 59.70 | 59.17 | 59.51 | 46,058 | +0.43(+0.73%) |
Nov 17, 2023 | 58.98 | 59.21 | 58.89 | 59.08 | 14,058 | +0.34(+0.58%) |
Nov 16, 2023 | 59.22 | 59.26 | 58.47 | 58.74 | 15,689 | -0.61(-1.03%) |
Nov 15, 2023 | 59.46 | 60.03 | 59.21 | 59.35 | 34,583 | +0.29(+0.49%) |
Nov 14, 2023 | 57.69 | 59.14 | 57.69 | 59.06 | 10,749 | +2.59(+4.58%) |
Nov 13, 2023 | 56.42 | 56.68 | 56.14 | 56.47 | 10,106 | -0.10(-0.18%) |
Nov 10, 2023 | 55.92 | 56.57 | 55.71 | 56.57 | 9,341 | +1.08(+1.94%) |
Nov 09, 2023 | 56.26 | 56.37 | 55.50 | 55.50 | 10,481 | -0.61(-1.09%) |
Nov 08, 2023 | 56.76 | 56.77 | 56.05 | 56.11 | 9,423 | -0.56(-0.99%) |
Nov 07, 2023 | 56.67 | 56.88 | 56.66 | 56.66 | 5,919 | -0.16(-0.28%) |
Nov 06, 2023 | 57.90 | 57.90 | 56.68 | 56.82 | 6,405 | -0.66(-1.14%) |
Nov 03, 2023 | 56.71 | 57.79 | 56.71 | 57.48 | 22,679 | +1.44(+2.56%) |
Nov 02, 2023 | 56.23 | 56.23 | 55.66 | 56.05 | 12,360 | +0.87(+1.57%) |
Nov 01, 2023 | 54.74 | 55.31 | 54.51 | 55.18 | 14,734 | +0.33(+0.60%) |
Oct 31, 2023 | 54.61 | 55.05 | 54.44 | 54.85 | 28,984 | +0.68(+1.25%) |
Oct 30, 2023 | 54.43 | 54.45 | 53.95 | 54.17 | 12,140 | +0.00(+0.00%) |
Oct 27, 2023 | 54.24 | 54.42 | 53.94 | 54.17 | 28,473 | -0.25(-0.46%) |
Oct 26, 2023 | 54.88 | 55.10 | 54.28 | 54.42 | 28,934 | -0.15(-0.28%) |
Oct 25, 2023 | 55.01 | 55.07 | 54.51 | 54.57 | 30,866 | -1.04(-1.88%) |
Oct 24, 2023 | 55.70 | 56.10 | 55.34 | 55.62 | 34,819 | +0.70(+1.27%) |
Oct 23, 2023 | 55.41 | 55.73 | 54.92 | 54.92 | 7,753 | -0.37(-0.67%) |
Oct 20, 2023 | 56.02 | 56.07 | 55.29 | 55.29 | 7,492 | -0.84(-1.49%) |
Oct 19, 2023 | 57.28 | 57.66 | 56.10 | 56.13 | 12,345 | -1.17(-2.04%) |
Oct 18, 2023 | 58.10 | 58.10 | 57.25 | 57.29 | 9,330 | -1.33(-2.27%) |
Oct 17, 2023 | 57.84 | 59.00 | 57.84 | 58.62 | 12,307 | +0.46(+0.79%) |
Oct 16, 2023 | 57.73 | 58.26 | 57.78 | 58.16 | 27,392 | +0.80(+1.39%) |
Oct 13, 2023 | 57.88 | 57.89 | 57.21 | 57.36 | 7,426 | -0.34(-0.59%) |
Oct 12, 2023 | 59.25 | 59.25 | 57.70 | 57.70 | 10,922 | -1.68(-2.83%) |
Oct 11, 2023 | 59.61 | 59.66 | 58.78 | 59.38 | 57,080 | +0.04(+0.06%) |
Oct 10, 2023 | 58.87 | 59.63 | 58.87 | 59.34 | 5,483 | +0.78(+1.33%) |
Oct 09, 2023 | 57.73 | 58.59 | 57.73 | 58.56 | 6,654 | +0.55(+0.95%) |
Oct 06, 2023 | 57.04 | 58.38 | 57.04 | 58.01 | 9,641 | +0.48(+0.83%) |
Oct 05, 2023 | 57.62 | 57.74 | 57.22 | 57.53 | 11,940 | -0.30(-0.52%) |
Oct 04, 2023 | 57.33 | 57.83 | 56.84 | 57.83 | 89,765 | +0.72(+1.26%) |
Oct 03, 2023 | 57.90 | 57.91 | 57.02 | 57.11 | 11,329 | -0.74(-1.28%) |
Oct 02, 2023 | 58.07 | 58.19 | 57.58 | 57.85 | 30,664 | -0.50(-0.86%) |
Sep 29, 2023 | 59.25 | 59.46 | 58.35 | 58.35 | 7,345 | -0.38(-0.65%) |
Sep 28, 2023 | 58.09 | 59.01 | 57.79 | 58.73 | 5,596 | +0.83(+1.44%) |
Sep 27, 2023 | 57.63 | 58.17 | 57.38 | 57.90 | 10,067 | +0.64(+1.12%) |
Sep 26, 2023 | 57.64 | 57.66 | 57.17 | 57.26 | 10,007 | -0.55(-0.95%) |
Sep 25, 2023 | 57.67 | 57.89 | 57.80 | 57.80 | 7,694 | +0.37(+0.65%) |
Sep 22, 2023 | 57.66 | 57.76 | 57.37 | 57.43 | 9,907 | +0.00(+0.01%) |
Sep 21, 2023 | 58.13 | 58.13 | 57.28 | 57.42 | 28,953 | -1.02(-1.74%) |
Sep 20, 2023 | 59.09 | 59.56 | 58.44 | 58.44 | 19,633 | -0.59(-1.00%) |
Sep 19, 2023 | 59.22 | 59.30 | 58.77 | 59.03 | 11,884 | -0.11(-0.19%) |
Sep 18, 2023 | 59.36 | 59.44 | 59.14 | 59.14 | 12,422 | -0.35(-0.59%) |
Sep 15, 2023 | 60.15 | 60.16 | 59.28 | 59.49 | 34,507 | -0.69(-1.14%) |
Sep 14, 2023 | 59.98 | 60.31 | 59.74 | 60.18 | 13,769 | +0.49(+0.82%) |
Sep 13, 2023 | 59.86 | 59.86 | 59.43 | 59.69 | 5,748 | +0.03(+0.05%) |
Sep 12, 2023 | 60.06 | 60.22 | 59.66 | 59.66 | 14,200 | -0.49(-0.81%) |
Sep 11, 2023 | 60.50 | 60.50 | 60.10 | 60.15 | 7,573 | +0.13(+0.22%) |
Sep 08, 2023 | 60.54 | 60.54 | 59.96 | 60.02 | 9,205 | -0.14(-0.23%) |
Sep 07, 2023 | 60.52 | 60.52 | 59.90 | 60.16 | 26,771 | -0.90(-1.47%) |
Sep 06, 2023 | 61.30 | 61.65 | 60.89 | 61.05 | 41,854 | -0.17(-0.28%) |
Sep 05, 2023 | 62.08 | 62.10 | 61.22 | 61.22 | 23,890 | -1.58(-2.51%) |
Sep 01, 2023 | 62.54 | 62.90 | 62.54 | 62.80 | 13,387 | +0.92(+1.49%) |
Aug 31, 2023 | 61.91 | 62.29 | 61.84 | 61.88 | 41,935 | +0.01(+0.02%) |
Aug 30, 2023 | 61.59 | 62.09 | 61.44 | 61.87 | 15,512 | +0.38(+0.61%) |
Aug 29, 2023 | 60.27 | 61.58 | 60.25 | 61.49 | 8,319 | +1.07(+1.78%) |
Aug 28, 2023 | 60.38 | 60.74 | 60.29 | 60.41 | 7,834 | +0.53(+0.89%) |
Aug 25, 2023 | 59.91 | 60.07 | 59.17 | 59.88 | 36,091 | +0.13(+0.21%) |
Aug 24, 2023 | 60.87 | 60.87 | 59.63 | 59.75 | 14,354 | -0.90(-1.49%) |
Aug 23, 2023 | 59.95 | 60.92 | 59.92 | 60.66 | 12,803 | +0.88(+1.47%) |
Aug 22, 2023 | 60.15 | 60.15 | 59.65 | 59.78 | 17,494 | +0.05(+0.09%) |
Aug 21, 2023 | 59.74 | 59.87 | 59.24 | 59.73 | 16,975 | +0.21(+0.35%) |
Aug 18, 2023 | 58.84 | 59.74 | 58.84 | 59.52 | 16,202 | +0.21(+0.35%) |
Aug 17, 2023 | 60.53 | 60.53 | 59.31 | 59.31 | 10,531 | -1.08(-1.78%) |
Aug 16, 2023 | 61.36 | 61.42 | 60.39 | 60.39 | 11,430 | -0.73(-1.19%) |
Aug 15, 2023 | 61.32 | 61.45 | 61.03 | 61.12 | 8,226 | -0.61(-0.99%) |
Aug 14, 2023 | 61.34 | 61.72 | 61.01 | 61.72 | 17,531 | +0.41(+0.67%) |
Aug 11, 2023 | 61.33 | 61.57 | 61.22 | 61.31 | 27,324 | -0.19(-0.31%) |
Aug 10, 2023 | 61.94 | 62.38 | 61.14 | 61.50 | 26,833 | -0.12(-0.19%) |
Aug 09, 2023 | 62.57 | 62.57 | 61.49 | 61.62 | 27,215 | -1.29(-2.05%) |
Aug 08, 2023 | 62.54 | 62.99 | 62.16 | 62.92 | 29,375 | -0.49(-0.77%) |
Aug 07, 2023 | 63.38 | 63.46 | 62.89 | 63.41 | 35,206 | +0.41(+0.64%) |
Aug 04, 2023 | 63.22 | 63.74 | 62.75 | 63.00 | 60,668 | +0.08(+0.13%) |
Aug 03, 2023 | 62.66 | 63.26 | 62.40 | 62.92 | 56,748 | -0.34(-0.54%) |
Aug 02, 2023 | 63.47 | 63.68 | 63.05 | 63.26 | 66,530 | -1.20(-1.86%) |
Aug 01, 2023 | 64.76 | 64.76 | 64.09 | 64.46 | 31,722 | -0.51(-0.78%) |
Jul 31, 2023 | 64.79 | 65.08 | 64.69 | 64.96 | 123,161 | +0.28(+0.43%) |
Jul 28, 2023 | 64.54 | 64.80 | 64.35 | 64.68 | 284,626 | +0.61(+0.95%) |
Jul 27, 2023 | 65.27 | 65.27 | 63.83 | 64.08 | 29,036 | -0.80(-1.23%) |
Jul 26, 2023 | 64.51 | 64.97 | 64.51 | 64.87 | 22,929 | +0.19(+0.29%) |
Jul 25, 2023 | 64.27 | 65.06 | 64.27 | 64.68 | 31,517 | +0.22(+0.34%) |
Jul 24, 2023 | 64.26 | 64.73 | 64.15 | 64.47 | 22,293 | +0.10(+0.15%) |
Jul 21, 2023 | 64.71 | 64.77 | 64.26 | 64.37 | 27,342 | +0.04(+0.06%) |
Jul 20, 2023 | 64.84 | 64.84 | 64.02 | 64.33 | 21,770 | -0.54(-0.83%) |
Jul 19, 2023 | 65.57 | 65.57 | 64.55 | 64.86 | 26,793 | -0.04(-0.06%) |
Jul 18, 2023 | 64.59 | 65.05 | 64.24 | 64.90 | 71,367 | +0.63(+0.97%) |
Jul 17, 2023 | 63.61 | 64.38 | 63.48 | 64.28 | 35,518 | +0.71(+1.11%) |
Jul 14, 2023 | 64.64 | 64.64 | 63.28 | 63.57 | 30,322 | -0.45(-0.70%) |
Jul 13, 2023 | 63.70 | 64.12 | 63.52 | 64.02 | 35,808 | +0.82(+1.29%) |
Jul 12, 2023 | 63.59 | 63.77 | 63.20 | 63.20 | 28,711 | +0.29(+0.46%) |
Jul 11, 2023 | 62.54 | 62.91 | 62.34 | 62.91 | 163,349 | +0.73(+1.17%) |
Jul 10, 2023 | 61.47 | 62.18 | 61.47 | 62.18 | 16,154 | +1.11(+1.81%) |
Jul 07, 2023 | 61.06 | 62.29 | 61.06 | 61.07 | 18,135 | +0.11(+0.17%) |
Jul 06, 2023 | 60.97 | 61.31 | 60.39 | 60.97 | 13,635 | -0.50(-0.81%) |
Jul 05, 2023 | 61.78 | 62.26 | 61.46 | 61.46 | 42,574 | -0.69(-1.11%) |
Jul 03, 2023 | 62.27 | 62.38 | 61.89 | 62.15 | 8,655 | +0.16(+0.26%) |
Jun 30, 2023 | 62.31 | 62.78 | 61.95 | 61.99 | 20,409 | +0.34(+0.56%) |
Jun 29, 2023 | 61.34 | 61.79 | 61.34 | 61.65 | 23,144 | +0.62(+1.01%) |
Jun 28, 2023 | 60.58 | 61.03 | 60.55 | 61.03 | 25,981 | +0.70(+1.16%) |
Jun 27, 2023 | 59.93 | 60.60 | 59.78 | 60.33 | 21,607 | +0.68(+1.14%) |
Jun 26, 2023 | 60.04 | 60.09 | 59.47 | 59.66 | 17,061 | +0.43(+0.72%) |
Jun 23, 2023 | 59.21 | 59.81 | 59.21 | 59.23 | 14,025 | -0.57(-0.95%) |
Jun 22, 2023 | 59.61 | 60.16 | 59.61 | 59.79 | 10,675 | +0.02(+0.03%) |
Jun 21, 2023 | 59.91 | 60.33 | 59.77 | 59.77 | 19,892 | -0.50(-0.83%) |
Jun 20, 2023 | 59.95 | 60.50 | 59.78 | 60.27 | 10,418 | -0.12(-0.20%) |
Jun 16, 2023 | 60.57 | 60.94 | 60.05 | 60.39 | 20,338 | -0.23(-0.38%) |
Jun 15, 2023 | 59.89 | 60.88 | 59.89 | 60.62 | 27,549 | +0.39(+0.65%) |
Jun 14, 2023 | 60.91 | 61.24 | 59.95 | 60.23 | 45,977 | -0.48(-0.80%) |
Jun 13, 2023 | 60.62 | 60.79 | 60.47 | 60.71 | 23,033 | +0.59(+0.98%) |
Jun 12, 2023 | 59.52 | 60.15 | 59.39 | 60.12 | 26,304 | +0.88(+1.48%) |
Jun 09, 2023 | 59.71 | 59.88 | 59.15 | 59.25 | 30,717 | -0.57(-0.95%) |
Jun 08, 2023 | 59.90 | 59.91 | 59.52 | 59.81 | 18,867 | -0.03(-0.05%) |
Jun 07, 2023 | 60.10 | 60.28 | 59.69 | 59.84 | 17,217 | +0.39(+0.65%) |
Jun 06, 2023 | 58.17 | 59.53 | 58.17 | 59.46 | 17,790 | +1.27(+2.19%) |
Jun 05, 2023 | 58.11 | 58.44 | 57.66 | 58.18 | 23,102 | -0.25(-0.42%) |
Jun 02, 2023 | 57.58 | 58.62 | 57.58 | 58.43 | 56,596 | +1.28(+2.23%) |