Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 74.97 | 77.02 | 74.74 | 76.85 | 5,117,954 | +2.18(+2.92%) |
May 30, 2024 | 73.61 | 74.70 | 73.58 | 74.67 | 1,598,278 | +1.32(+1.80%) |
May 29, 2024 | 73.52 | 73.88 | 73.14 | 73.35 | 2,244,803 | -0.79(-1.07%) |
May 28, 2024 | 74.50 | 75.14 | 74.08 | 74.14 | 2,086,308 | -0.43(-0.58%) |
May 24, 2024 | 74.49 | 74.90 | 74.28 | 74.57 | 1,549,620 | +0.32(+0.43%) |
May 23, 2024 | 75.20 | 75.20 | 74.17 | 74.25 | 1,904,472 | -1.30(-1.72%) |
May 22, 2024 | 76.44 | 76.59 | 75.38 | 75.55 | 1,202,510 | -1.22(-1.59%) |
May 21, 2024 | 76.13 | 76.83 | 75.88 | 76.77 | 1,321,786 | +0.67(+0.88%) |
May 20, 2024 | 76.40 | 76.48 | 75.83 | 76.10 | 1,128,525 | -0.20(-0.26%) |
May 17, 2024 | 76.16 | 76.39 | 75.70 | 76.30 | 1,294,344 | +0.44(+0.58%) |
May 16, 2024 | 75.81 | 76.35 | 75.76 | 75.86 | 1,334,080 | +0.14(+0.18%) |
May 15, 2024 | 75.88 | 75.99 | 75.15 | 75.72 | 1,896,719 | +0.80(+1.07%) |
May 14, 2024 | 75.50 | 75.66 | 74.60 | 74.92 | 1,339,763 | +0.48(+0.64%) |
May 13, 2024 | 74.95 | 75.34 | 74.32 | 74.44 | 1,262,548 | -0.45(-0.60%) |
May 10, 2024 | 75.00 | 75.09 | 74.08 | 74.89 | 2,189,217 | +0.13(+0.17%) |
May 09, 2024 | 73.81 | 74.88 | 73.62 | 74.76 | 2,206,978 | +0.91(+1.23%) |
May 08, 2024 | 73.73 | 73.97 | 73.35 | 73.85 | 1,580,042 | -0.04(-0.05%) |
May 07, 2024 | 73.50 | 73.98 | 73.00 | 73.89 | 1,687,341 | +0.87(+1.19%) |
May 06, 2024 | 72.60 | 73.04 | 72.14 | 73.02 | 1,289,891 | +0.68(+0.94%) |
May 03, 2024 | 72.50 | 72.68 | 71.77 | 72.34 | 1,476,178 | +0.37(+0.51%) |
May 02, 2024 | 71.37 | 72.08 | 71.13 | 71.97 | 2,007,232 | +0.69(+0.97%) |
May 01, 2024 | 70.56 | 71.90 | 69.31 | 71.28 | 2,646,514 | +0.22(+0.31%) |
Apr 30, 2024 | 71.00 | 71.83 | 70.13 | 71.06 | 3,091,433 | -0.27(-0.38%) |
Apr 29, 2024 | 70.48 | 71.34 | 70.44 | 71.33 | 2,480,503 | +1.19(+1.70%) |
Apr 26, 2024 | 71.16 | 71.53 | 70.00 | 70.14 | 2,624,972 | -0.99(-1.39%) |
Apr 25, 2024 | 70.70 | 71.27 | 69.76 | 71.13 | 2,164,369 | +0.31(+0.44%) |
Apr 24, 2024 | 70.19 | 71.15 | 69.83 | 70.82 | 3,702,537 | -0.03(-0.04%) |
Apr 23, 2024 | 70.70 | 71.49 | 70.48 | 70.85 | 1,713,547 | +0.19(+0.27%) |
Apr 22, 2024 | 69.95 | 71.20 | 69.62 | 70.66 | 1,438,512 | +0.73(+1.04%) |
Apr 19, 2024 | 68.28 | 70.10 | 68.28 | 69.93 | 1,342,610 | +1.80(+2.64%) |
Apr 18, 2024 | 68.37 | 68.52 | 67.73 | 68.13 | 1,359,814 | +0.09(+0.13%) |
Apr 17, 2024 | 67.37 | 68.12 | 67.00 | 68.04 | 1,719,144 | +1.23(+1.84%) |
Apr 16, 2024 | 67.76 | 67.80 | 66.56 | 66.81 | 1,425,908 | -1.07(-1.58%) |
Apr 15, 2024 | 69.16 | 69.22 | 67.53 | 67.88 | 1,158,203 | -0.75(-1.09%) |
Apr 12, 2024 | 68.85 | 69.36 | 68.14 | 68.63 | 1,311,357 | -0.21(-0.31%) |
Apr 11, 2024 | 69.26 | 69.43 | 68.44 | 68.84 | 1,517,667 | -0.08(-0.12%) |
Apr 10, 2024 | 69.39 | 69.39 | 68.43 | 68.92 | 1,642,245 | -1.97(-2.78%) |
Apr 09, 2024 | 70.98 | 71.21 | 70.54 | 70.89 | 1,552,117 | +0.21(+0.30%) |
Apr 08, 2024 | 70.85 | 71.33 | 70.29 | 70.68 | 1,898,607 | -0.14(-0.20%) |
Apr 05, 2024 | 69.43 | 71.26 | 69.22 | 70.82 | 2,881,449 | +0.97(+1.39%) |
Apr 04, 2024 | 70.67 | 70.70 | 69.18 | 69.85 | 1,375,673 | -0.05(-0.07%) |
Apr 03, 2024 | 70.22 | 70.49 | 69.86 | 69.90 | 1,302,840 | -0.23(-0.33%) |
Apr 02, 2024 | 70.22 | 70.81 | 69.96 | 70.13 | 1,326,973 | -0.31(-0.44%) |
Apr 01, 2024 | 70.58 | 70.58 | 69.47 | 70.44 | 1,306,646 | -0.29(-0.41%) |
Mar 28, 2024 | 69.48 | 70.84 | 69.39 | 70.73 | 1,898,512 | +1.33(+1.92%) |
Mar 27, 2024 | 67.99 | 69.45 | 67.94 | 69.40 | 1,639,009 | +1.95(+2.89%) |
Mar 26, 2024 | 68.45 | 68.53 | 67.41 | 67.45 | 1,834,376 | -0.99(-1.44%) |
Mar 25, 2024 | 69.02 | 69.12 | 68.25 | 68.44 | 1,174,664 | -0.33(-0.47%) |
Mar 22, 2024 | 69.78 | 69.78 | 68.58 | 68.76 | 1,417,615 | -0.60(-0.87%) |
Mar 21, 2024 | 68.77 | 70.28 | 68.72 | 69.37 | 1,844,505 | +0.66(+0.96%) |
Mar 20, 2024 | 68.59 | 69.14 | 68.01 | 68.71 | 1,656,609 | +0.00(+0.00%) |
Mar 19, 2024 | 68.30 | 68.84 | 67.96 | 68.71 | 1,239,801 | +0.53(+0.78%) |
Mar 18, 2024 | 68.07 | 68.53 | 67.68 | 68.17 | 1,297,585 | +0.16(+0.23%) |
Mar 15, 2024 | 67.36 | 68.40 | 67.36 | 68.01 | 4,082,229 | +0.35(+0.51%) |
Mar 14, 2024 | 68.51 | 68.88 | 67.21 | 67.67 | 1,805,153 | -1.19(-1.72%) |
Mar 13, 2024 | 68.93 | 69.50 | 68.59 | 68.85 | 1,626,172 | +0.19(+0.27%) |
Mar 12, 2024 | 68.18 | 68.73 | 67.92 | 68.67 | 1,403,678 | +0.07(+0.10%) |
Mar 11, 2024 | 68.32 | 69.06 | 68.21 | 68.60 | 1,288,215 | +0.12(+0.17%) |
Mar 08, 2024 | 68.23 | 68.69 | 67.89 | 68.48 | 930,940 | +0.31(+0.45%) |
Mar 07, 2024 | 68.12 | 68.41 | 67.76 | 68.17 | 1,207,258 | +0.70(+1.04%) |
Mar 06, 2024 | 66.98 | 67.78 | 66.67 | 67.47 | 1,307,850 | +1.13(+1.70%) |
Mar 05, 2024 | 66.95 | 67.88 | 66.06 | 66.34 | 1,377,513 | -0.35(-0.52%) |
Mar 04, 2024 | 65.56 | 66.80 | 65.50 | 66.69 | 1,368,950 | +0.90(+1.37%) |
Mar 01, 2024 | 67.01 | 67.05 | 65.61 | 65.79 | 2,081,135 | -1.45(-2.16%) |
Feb 29, 2024 | 67.26 | 68.13 | 66.89 | 67.24 | 4,467,024 | +0.17(+0.25%) |
Feb 28, 2024 | 66.84 | 67.19 | 66.33 | 67.07 | 2,138,125 | +0.14(+0.21%) |
Feb 27, 2024 | 66.00 | 67.02 | 65.91 | 66.94 | 1,795,165 | +1.15(+1.74%) |
Feb 26, 2024 | 67.27 | 67.33 | 65.77 | 65.79 | 2,314,418 | -1.69(-2.51%) |
Feb 23, 2024 | 67.39 | 68.54 | 66.81 | 67.48 | 3,250,811 | +0.83(+1.25%) |
Feb 22, 2024 | 66.73 | 67.42 | 66.28 | 66.65 | 4,561,746 | -0.52(-0.78%) |
Feb 21, 2024 | 66.18 | 67.23 | 65.92 | 67.17 | 2,160,849 | +1.39(+2.12%) |
Feb 20, 2024 | 65.44 | 66.38 | 65.27 | 65.78 | 1,945,110 | +0.23(+0.35%) |
Feb 16, 2024 | 65.38 | 65.84 | 64.78 | 65.55 | 2,567,389 | -0.15(-0.23%) |
Feb 15, 2024 | 64.64 | 65.73 | 64.55 | 65.70 | 1,834,010 | +1.41(+2.20%) |
Feb 14, 2024 | 63.80 | 64.38 | 63.49 | 64.29 | 2,335,523 | +0.61(+0.96%) |
Feb 13, 2024 | 64.32 | 64.68 | 62.43 | 63.67 | 1,698,416 | -0.96(-1.48%) |
Feb 12, 2024 | 64.05 | 64.69 | 63.82 | 64.63 | 1,678,166 | +0.67(+1.05%) |
Feb 09, 2024 | 63.72 | 64.22 | 63.60 | 63.96 | 1,781,437 | -0.02(-0.03%) |
Feb 08, 2024 | 64.33 | 64.63 | 62.90 | 63.98 | 2,603,954 | -0.71(-1.10%) |
Feb 07, 2024 | 64.51 | 64.88 | 63.88 | 64.69 | 2,130,955 | +0.31(+0.48%) |
Feb 06, 2024 | 64.70 | 64.81 | 64.32 | 64.39 | 2,422,659 | -0.43(-0.66%) |
Feb 05, 2024 | 65.39 | 65.50 | 64.73 | 64.81 | 2,429,185 | -1.30(-1.96%) |
Feb 02, 2024 | 66.98 | 67.02 | 65.40 | 66.11 | 2,023,807 | -1.40(-2.08%) |
Feb 01, 2024 | 66.45 | 67.60 | 65.30 | 67.51 | 2,853,903 | +0.80(+1.20%) |
Jan 31, 2024 | 67.13 | 67.22 | 65.82 | 66.71 | 15,669,393 | +0.17(+0.25%) |
Jan 30, 2024 | 66.77 | 67.15 | 66.20 | 66.54 | 2,211,978 | -0.39(-0.58%) |
Jan 29, 2024 | 66.67 | 67.22 | 66.50 | 66.93 | 2,180,704 | +0.20(+0.30%) |
Jan 26, 2024 | 66.55 | 67.02 | 66.22 | 66.73 | 2,311,117 | +0.45(+0.69%) |
Jan 25, 2024 | 65.38 | 66.72 | 65.10 | 66.27 | 6,036,226 | +1.84(+2.85%) |
Jan 24, 2024 | 66.57 | 66.57 | 64.22 | 64.43 | 4,512,662 | -1.81(-2.73%) |
Jan 23, 2024 | 66.80 | 67.10 | 65.49 | 66.24 | 2,734,759 | -0.63(-0.95%) |
Jan 22, 2024 | 67.50 | 67.71 | 66.48 | 66.88 | 3,020,148 | -0.63(-0.94%) |
Jan 19, 2024 | 68.29 | 68.29 | 67.10 | 67.51 | 1,828,699 | -0.31(-0.45%) |
Jan 18, 2024 | 68.26 | 68.47 | 67.54 | 67.82 | 1,795,185 | -0.69(-1.01%) |
Jan 17, 2024 | 69.04 | 69.92 | 68.07 | 68.51 | 1,639,164 | -0.86(-1.24%) |
Jan 16, 2024 | 70.60 | 70.43 | 69.31 | 69.37 | 2,780,573 | -1.18(-1.67%) |
Jan 12, 2024 | 70.86 | 71.00 | 70.36 | 70.54 | 1,602,886 | +0.19(+0.27%) |
Jan 11, 2024 | 71.24 | 71.26 | 69.94 | 70.36 | 1,697,557 | -1.15(-1.60%) |
Jan 10, 2024 | 72.10 | 72.13 | 71.44 | 71.50 | 1,387,618 | -0.68(-0.94%) |
Jan 09, 2024 | 71.76 | 72.33 | 71.47 | 72.19 | 1,103,032 | -0.15(-0.21%) |
Jan 08, 2024 | 71.69 | 72.41 | 71.39 | 72.33 | 1,227,000 | +0.59(+0.83%) |
Jan 05, 2024 | 71.44 | 72.03 | 71.04 | 71.74 | 1,922,924 | +0.28(+0.39%) |
Jan 04, 2024 | 71.00 | 71.68 | 70.54 | 71.46 | 2,290,685 | +0.70(+0.99%) |
Jan 03, 2024 | 71.31 | 71.67 | 70.13 | 70.76 | 2,733,762 | -0.75(-1.05%) |
Jan 02, 2024 | 70.44 | 71.63 | 70.14 | 71.51 | 1,645,628 | +0.84(+1.19%) |
Dec 29, 2023 | 70.69 | 70.76 | 70.20 | 70.67 | 1,430,333 | -0.11(-0.15%) |
Dec 28, 2023 | 69.61 | 70.80 | 69.61 | 70.78 | 1,126,980 | +0.46(+0.66%) |
Dec 27, 2023 | 69.90 | 70.40 | 69.50 | 70.32 | 1,644,430 | +0.26(+0.38%) |
Dec 26, 2023 | 67.94 | 70.19 | 67.81 | 70.05 | 2,880,331 | +2.11(+3.11%) |
Dec 22, 2023 | 67.80 | 68.53 | 67.66 | 67.94 | 1,480,846 | +0.60(+0.89%) |
Dec 21, 2023 | 67.34 | 67.97 | 66.85 | 67.34 | 1,231,690 | +0.10(+0.15%) |
Dec 20, 2023 | 68.55 | 68.66 | 67.20 | 67.25 | 2,373,953 | -1.21(-1.77%) |
Dec 19, 2023 | 68.47 | 68.78 | 68.22 | 68.46 | 2,215,253 | +0.24(+0.36%) |
Dec 18, 2023 | 68.54 | 68.97 | 68.01 | 68.21 | 2,170,464 | -0.28(-0.41%) |
Dec 15, 2023 | 67.88 | 68.80 | 67.65 | 68.50 | 5,364,508 | -0.26(-0.38%) |
Dec 14, 2023 | 69.76 | 70.19 | 68.31 | 68.76 | 2,968,586 | -0.46(-0.66%) |
Dec 13, 2023 | 66.05 | 69.27 | 65.69 | 69.22 | 2,363,186 | +3.10(+4.69%) |
Dec 12, 2023 | 66.43 | 66.43 | 65.74 | 66.12 | 2,488,634 | -0.40(-0.60%) |
Dec 11, 2023 | 65.71 | 66.62 | 65.40 | 66.52 | 2,712,878 | +0.57(+0.86%) |
Dec 08, 2023 | 65.76 | 66.08 | 65.13 | 65.96 | 2,327,360 | +0.14(+0.21%) |
Dec 07, 2023 | 65.89 | 66.28 | 65.29 | 65.82 | 1,839,792 | +0.15(+0.22%) |
Dec 06, 2023 | 65.50 | 65.77 | 65.18 | 65.67 | 2,482,161 | +0.43(+0.66%) |
Dec 05, 2023 | 65.79 | 65.99 | 64.84 | 65.24 | 1,893,314 | -0.64(-0.96%) |
Dec 04, 2023 | 65.57 | 66.25 | 65.17 | 65.88 | 1,792,108 | -0.11(-0.16%) |
Dec 01, 2023 | 65.52 | 65.99 | 65.27 | 65.98 | 2,674,252 | +0.48(+0.73%) |
Nov 30, 2023 | 64.58 | 65.59 | 64.26 | 65.51 | 4,071,668 | +1.18(+1.84%) |
Nov 29, 2023 | 65.18 | 65.39 | 64.11 | 64.32 | 1,959,287 | -0.69(-1.07%) |
Nov 28, 2023 | 64.80 | 65.47 | 64.42 | 65.02 | 2,519,655 | +0.22(+0.33%) |
Nov 27, 2023 | 64.63 | 64.91 | 64.05 | 64.80 | 4,379,175 | +0.41(+0.64%) |
Nov 24, 2023 | 64.34 | 64.42 | 63.97 | 64.39 | 428,737 | -0.05(-0.08%) |
Nov 22, 2023 | 64.18 | 64.52 | 63.51 | 64.44 | 1,276,165 | +0.36(+0.56%) |
Nov 21, 2023 | 64.28 | 64.36 | 63.43 | 64.08 | 956,277 | -0.16(-0.24%) |
Nov 20, 2023 | 64.11 | 64.63 | 63.22 | 64.23 | 1,560,425 | -0.23(-0.36%) |
Nov 17, 2023 | 64.94 | 64.94 | 64.20 | 64.47 | 1,496,857 | -0.06(-0.09%) |
Nov 16, 2023 | 64.34 | 64.84 | 64.07 | 64.53 | 1,755,892 | +0.70(+1.10%) |
Nov 15, 2023 | 64.00 | 64.66 | 63.57 | 63.82 | 2,958,918 | -0.43(-0.67%) |
Nov 14, 2023 | 62.43 | 64.38 | 62.43 | 64.25 | 2,661,036 | +3.38(+5.56%) |
Nov 13, 2023 | 62.09 | 62.47 | 60.83 | 60.87 | 1,945,139 | -1.44(-2.31%) |
Nov 10, 2023 | 62.12 | 62.39 | 61.49 | 62.31 | 1,928,956 | +0.54(+0.87%) |
Nov 09, 2023 | 61.68 | 62.57 | 61.63 | 61.77 | 2,488,968 | +0.24(+0.40%) |
Nov 08, 2023 | 61.74 | 61.76 | 60.84 | 61.53 | 1,958,891 | -0.59(-0.94%) |
Nov 07, 2023 | 62.65 | 62.65 | 61.80 | 62.11 | 1,377,647 | -0.35(-0.56%) |
Nov 06, 2023 | 62.48 | 62.78 | 62.05 | 62.46 | 2,747,542 | -0.17(-0.27%) |
Nov 03, 2023 | 62.90 | 63.56 | 62.23 | 62.63 | 2,701,968 | +0.41(+0.66%) |
Nov 02, 2023 | 62.61 | 63.80 | 61.58 | 62.22 | 4,550,363 | -0.33(-0.53%) |
Nov 01, 2023 | 62.06 | 63.00 | 61.26 | 62.55 | 2,131,983 | +0.89(+1.44%) |
Oct 31, 2023 | 61.47 | 62.01 | 61.02 | 61.66 | 2,217,332 | +0.35(+0.57%) |
Oct 30, 2023 | 61.12 | 61.61 | 60.71 | 61.31 | 1,547,446 | +0.74(+1.23%) |
Oct 27, 2023 | 61.99 | 62.40 | 60.27 | 60.57 | 2,188,263 | -1.71(-2.75%) |
Oct 26, 2023 | 62.03 | 63.16 | 62.03 | 62.28 | 1,777,837 | +0.38(+0.62%) |
Oct 25, 2023 | 62.04 | 62.58 | 61.81 | 61.90 | 1,595,661 | -0.74(-1.19%) |
Oct 24, 2023 | 61.37 | 62.92 | 61.10 | 62.64 | 2,134,862 | +2.17(+3.59%) |
Oct 23, 2023 | 61.02 | 61.68 | 60.33 | 60.47 | 2,632,465 | -0.85(-1.39%) |
Oct 20, 2023 | 62.67 | 63.21 | 61.27 | 61.32 | 3,334,393 | -1.26(-2.02%) |
Oct 19, 2023 | 64.07 | 64.40 | 62.36 | 62.58 | 2,546,596 | -1.56(-2.44%) |
Oct 18, 2023 | 64.80 | 65.09 | 64.02 | 64.15 | 2,470,751 | -0.75(-1.16%) |
Oct 17, 2023 | 64.21 | 65.02 | 64.04 | 64.90 | 1,938,584 | +0.22(+0.33%) |
Oct 16, 2023 | 64.72 | 64.77 | 63.61 | 64.68 | 1,569,565 | +0.45(+0.70%) |
Oct 13, 2023 | 63.97 | 64.68 | 63.63 | 64.23 | 1,748,948 | +0.78(+1.23%) |
Oct 12, 2023 | 63.36 | 64.01 | 62.51 | 63.45 | 2,287,960 | -0.04(-0.06%) |
Oct 11, 2023 | 62.40 | 63.59 | 62.11 | 63.49 | 2,002,354 | +1.62(+2.62%) |
Oct 10, 2023 | 61.40 | 62.13 | 61.17 | 61.87 | 2,105,092 | +0.72(+1.18%) |
Oct 09, 2023 | 60.51 | 61.16 | 60.12 | 61.14 | 1,704,474 | +0.46(+0.76%) |
Oct 06, 2023 | 58.55 | 61.02 | 57.52 | 60.69 | 2,333,676 | +1.34(+2.26%) |
Oct 05, 2023 | 59.82 | 60.31 | 58.92 | 59.35 | 2,478,029 | -0.53(-0.88%) |
Oct 04, 2023 | 60.02 | 60.29 | 58.87 | 59.87 | 2,323,367 | +0.00(+0.00%) |
Oct 03, 2023 | 59.14 | 60.19 | 58.27 | 59.87 | 2,753,807 | +0.19(+0.31%) |
Oct 02, 2023 | 61.68 | 61.83 | 59.30 | 59.69 | 3,129,118 | -2.20(-3.55%) |
Sep 29, 2023 | 62.64 | 62.90 | 60.85 | 61.89 | 2,967,281 | -0.29(-0.47%) |
Sep 28, 2023 | 63.56 | 63.82 | 62.08 | 62.18 | 2,091,218 | -0.95(-1.51%) |
Sep 27, 2023 | 63.50 | 63.82 | 62.87 | 63.13 | 3,023,639 | -0.48(-0.76%) |
Sep 26, 2023 | 65.02 | 65.19 | 63.24 | 63.62 | 2,688,833 | -1.78(-2.72%) |
Sep 25, 2023 | 65.43 | 65.60 | 65.19 | 65.39 | 1,828,544 | -0.42(-0.63%) |
Sep 22, 2023 | 66.43 | 66.43 | 65.72 | 65.81 | 2,075,798 | -0.80(-1.20%) |
Sep 21, 2023 | 67.12 | 67.68 | 66.56 | 66.61 | 2,638,211 | -0.82(-1.22%) |
Sep 20, 2023 | 67.97 | 68.20 | 67.07 | 67.43 | 2,947,975 | -0.43(-0.63%) |
Sep 19, 2023 | 68.92 | 69.12 | 67.81 | 67.86 | 1,784,228 | -1.00(-1.45%) |
Sep 18, 2023 | 69.41 | 69.55 | 68.49 | 68.86 | 1,573,860 | -0.33(-0.48%) |
Sep 15, 2023 | 68.85 | 69.73 | 68.80 | 69.18 | 2,975,439 | +0.04(+0.06%) |
Sep 14, 2023 | 69.11 | 69.43 | 68.79 | 69.15 | 1,595,806 | +0.75(+1.10%) |
Sep 13, 2023 | 68.08 | 68.72 | 67.85 | 68.39 | 2,270,878 | +0.43(+0.64%) |
Sep 12, 2023 | 67.69 | 68.16 | 67.41 | 67.96 | 1,785,177 | +0.41(+0.60%) |
Sep 11, 2023 | 67.68 | 68.25 | 67.43 | 67.55 | 1,210,386 | +0.07(+0.10%) |
Sep 08, 2023 | 66.59 | 67.64 | 66.43 | 67.48 | 1,146,217 | +1.08(+1.63%) |
Sep 07, 2023 | 65.98 | 67.01 | 65.49 | 66.40 | 1,748,022 | +0.92(+1.40%) |
Sep 06, 2023 | 65.10 | 65.68 | 64.81 | 65.48 | 1,820,975 | +0.48(+0.74%) |
Sep 05, 2023 | 65.92 | 66.17 | 64.56 | 65.00 | 1,504,859 | -1.14(-1.72%) |
Sep 01, 2023 | 67.01 | 67.19 | 65.59 | 66.14 | 1,395,492 | -0.43(-0.64%) |
Aug 31, 2023 | 67.78 | 68.08 | 66.54 | 66.56 | 2,620,442 | -1.04(-1.54%) |
Aug 30, 2023 | 67.71 | 68.20 | 67.22 | 67.61 | 790,877 | -0.22(-0.33%) |
Aug 29, 2023 | 67.42 | 67.96 | 67.22 | 67.83 | 843,973 | +0.43(+0.63%) |
Aug 28, 2023 | 67.78 | 68.23 | 67.41 | 67.41 | 973,212 | -0.20(-0.30%) |
Aug 25, 2023 | 67.54 | 67.96 | 67.09 | 67.61 | 1,004,249 | +0.36(+0.53%) |
Aug 24, 2023 | 67.64 | 68.49 | 67.25 | 67.25 | 1,321,692 | -0.35(-0.51%) |
Aug 23, 2023 | 67.52 | 67.68 | 66.92 | 67.60 | 1,529,845 | +0.37(+0.55%) |
Aug 22, 2023 | 66.83 | 67.51 | 66.69 | 67.23 | 1,341,334 | +0.51(+0.77%) |
Aug 21, 2023 | 66.56 | 67.01 | 65.67 | 66.72 | 1,427,421 | -0.03(-0.04%) |
Aug 18, 2023 | 66.13 | 66.90 | 65.92 | 66.75 | 1,668,253 | +0.43(+0.64%) |
Aug 17, 2023 | 67.00 | 67.77 | 66.31 | 66.32 | 1,962,172 | -0.54(-0.81%) |
Aug 16, 2023 | 66.81 | 67.12 | 66.54 | 66.86 | 1,088,781 | +0.33(+0.49%) |
Aug 15, 2023 | 67.13 | 67.23 | 66.52 | 66.54 | 1,479,742 | -0.91(-1.35%) |
Aug 14, 2023 | 67.87 | 67.88 | 66.90 | 67.44 | 1,628,175 | -0.74(-1.09%) |
Aug 11, 2023 | 67.85 | 68.30 | 67.51 | 68.19 | 842,476 | +0.56(+0.83%) |
Aug 10, 2023 | 68.14 | 68.66 | 67.35 | 67.63 | 1,522,885 | -0.32(-0.47%) |
Aug 09, 2023 | 67.91 | 68.56 | 67.47 | 67.95 | 1,378,431 | -0.21(-0.31%) |
Aug 08, 2023 | 67.33 | 68.20 | 66.73 | 68.16 | 1,134,621 | +0.69(+1.02%) |
Aug 07, 2023 | 67.68 | 67.83 | 67.24 | 67.47 | 1,014,101 | +0.53(+0.79%) |
Aug 04, 2023 | 68.24 | 68.50 | 66.71 | 66.94 | 1,689,853 | -1.06(-1.56%) |
Aug 03, 2023 | 68.92 | 68.92 | 67.72 | 68.00 | 1,141,449 | -1.16(-1.68%) |
Aug 02, 2023 | 68.53 | 69.67 | 68.03 | 69.17 | 1,327,472 | +0.48(+0.70%) |
Aug 01, 2023 | 69.55 | 70.12 | 68.60 | 68.68 | 1,439,374 | -0.89(-1.28%) |
Jul 31, 2023 | 70.39 | 70.39 | 69.02 | 69.57 | 2,953,259 | -0.97(-1.37%) |
Jul 28, 2023 | 70.43 | 71.77 | 69.52 | 70.54 | 2,584,508 | +2.03(+2.96%) |
Jul 27, 2023 | 69.39 | 70.11 | 68.36 | 68.51 | 1,513,258 | -1.20(-1.72%) |
Jul 26, 2023 | 69.99 | 70.92 | 69.35 | 69.71 | 1,737,416 | -0.28(-0.40%) |
Jul 25, 2023 | 70.13 | 70.37 | 69.63 | 69.99 | 1,635,321 | -0.14(-0.21%) |
Jul 24, 2023 | 70.00 | 70.41 | 69.62 | 70.13 | 1,073,294 | +0.14(+0.19%) |
Jul 21, 2023 | 70.04 | 70.51 | 69.58 | 70.00 | 1,407,621 | +0.24(+0.35%) |
Jul 20, 2023 | 68.41 | 69.96 | 67.96 | 69.75 | 1,596,198 | +1.46(+2.14%) |
Jul 19, 2023 | 67.22 | 68.64 | 67.22 | 68.29 | 1,182,552 | +1.23(+1.83%) |
Jul 18, 2023 | 67.53 | 68.16 | 66.21 | 67.07 | 1,063,171 | -0.50(-0.74%) |
Jul 17, 2023 | 67.74 | 68.20 | 67.33 | 67.57 | 925,896 | -0.56(-0.82%) |
Jul 14, 2023 | 68.43 | 68.64 | 67.78 | 68.13 | 906,815 | -0.46(-0.68%) |
Jul 13, 2023 | 67.91 | 68.60 | 67.72 | 68.59 | 1,073,322 | +0.47(+0.70%) |
Jul 12, 2023 | 67.36 | 68.24 | 67.18 | 68.12 | 928,653 | +1.04(+1.56%) |
Jul 11, 2023 | 66.18 | 67.10 | 66.05 | 67.08 | 754,706 | +1.03(+1.57%) |
Jul 10, 2023 | 66.32 | 66.62 | 65.40 | 66.04 | 1,024,698 | -0.53(-0.80%) |
Jul 07, 2023 | 66.23 | 67.23 | 65.93 | 66.57 | 1,178,757 | -0.55(-0.82%) |
Jul 06, 2023 | 67.23 | 67.43 | 66.71 | 67.12 | 1,578,881 | -0.77(-1.14%) |
Jul 05, 2023 | 66.55 | 68.45 | 66.34 | 67.90 | 2,057,289 | +1.10(+1.65%) |
Jul 03, 2023 | 66.21 | 67.12 | 66.05 | 66.80 | 761,528 | +0.37(+0.55%) |
Jun 30, 2023 | 65.91 | 66.58 | 65.84 | 66.43 | 1,846,396 | +0.84(+1.28%) |
Jun 29, 2023 | 64.74 | 66.07 | 64.60 | 65.59 | 1,609,482 | +0.19(+0.29%) |
Jun 28, 2023 | 66.28 | 66.28 | 65.17 | 65.40 | 1,491,563 | -0.99(-1.48%) |
Jun 27, 2023 | 66.03 | 66.44 | 65.83 | 66.38 | 1,390,730 | +0.57(+0.87%) |
Jun 26, 2023 | 65.18 | 66.05 | 64.96 | 65.81 | 1,260,132 | +0.99(+1.53%) |
Jun 23, 2023 | 65.96 | 66.14 | 64.73 | 64.81 | 1,662,427 | -1.27(-1.93%) |
Jun 22, 2023 | 66.96 | 67.16 | 65.95 | 66.09 | 1,104,345 | -0.61(-0.92%) |
Jun 21, 2023 | 65.70 | 66.93 | 65.40 | 66.70 | 1,301,969 | +0.92(+1.40%) |
Jun 20, 2023 | 67.18 | 67.20 | 65.67 | 65.78 | 1,456,544 | -1.35(-2.01%) |
Jun 16, 2023 | 66.18 | 67.60 | 66.05 | 67.13 | 3,928,765 | +1.32(+2.01%) |