Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.69 | 64.98 | 64.37 | 64.70 | 16,519 | +0.54(+0.84%) |
May 30, 2024 | 65.32 | 65.75 | 64.14 | 64.16 | 25,440 | -1.51(-2.30%) |
May 29, 2024 | 66.97 | 66.97 | 65.64 | 65.67 | 7,679 | -1.49(-2.22%) |
May 28, 2024 | 66.88 | 67.28 | 66.64 | 67.16 | 19,680 | +0.94(+1.42%) |
May 24, 2024 | 65.59 | 66.41 | 65.59 | 66.22 | 16,257 | +0.41(+0.62%) |
May 23, 2024 | 66.62 | 66.85 | 65.36 | 65.81 | 21,566 | +0.13(+0.20%) |
May 22, 2024 | 65.76 | 66.71 | 65.57 | 65.68 | 19,722 | -1.16(-1.74%) |
May 21, 2024 | 66.87 | 67.27 | 66.35 | 66.84 | 16,710 | -0.70(-1.03%) |
May 20, 2024 | 67.52 | 68.31 | 67.19 | 67.54 | 13,425 | -0.82(-1.20%) |
May 17, 2024 | 67.88 | 68.50 | 67.51 | 68.36 | 24,659 | +0.94(+1.39%) |
May 16, 2024 | 66.90 | 67.50 | 66.90 | 67.42 | 15,922 | +0.99(+1.50%) |
May 15, 2024 | 65.09 | 66.44 | 64.86 | 66.43 | 26,576 | +0.99(+1.51%) |
May 14, 2024 | 65.77 | 66.04 | 65.10 | 65.44 | 34,204 | -1.30(-1.94%) |
May 13, 2024 | 66.70 | 67.14 | 66.17 | 66.74 | 17,983 | +0.36(+0.54%) |
May 10, 2024 | 67.63 | 67.63 | 66.23 | 66.38 | 25,294 | -1.24(-1.83%) |
May 09, 2024 | 67.62 | 67.93 | 67.13 | 67.62 | 19,933 | +0.29(+0.43%) |
May 08, 2024 | 66.83 | 67.34 | 66.52 | 67.33 | 60,736 | -0.19(-0.28%) |
May 07, 2024 | 67.98 | 68.08 | 67.06 | 67.52 | 87,000 | -0.97(-1.42%) |
May 06, 2024 | 68.00 | 68.71 | 67.87 | 68.49 | 177,028 | +0.79(+1.17%) |
May 03, 2024 | 68.61 | 68.78 | 67.52 | 67.70 | 107,619 | -1.03(-1.50%) |
May 02, 2024 | 68.34 | 69.04 | 68.08 | 68.73 | 446,165 | +0.37(+0.54%) |
May 01, 2024 | 70.49 | 70.99 | 68.19 | 68.36 | 280,656 | -2.63(-3.70%) |
Apr 30, 2024 | 71.47 | 71.47 | 70.54 | 70.99 | 19,321 | -1.51(-2.09%) |
Apr 29, 2024 | 72.84 | 72.99 | 72.34 | 72.50 | 13,364 | -0.06(-0.08%) |
Apr 26, 2024 | 72.84 | 72.84 | 72.34 | 72.56 | 15,962 | +0.02(+0.03%) |
Apr 25, 2024 | 71.89 | 72.63 | 71.22 | 72.54 | 17,557 | +0.82(+1.14%) |
Apr 24, 2024 | 71.34 | 71.90 | 71.20 | 71.72 | 42,257 | +0.27(+0.38%) |
Apr 23, 2024 | 69.92 | 71.59 | 69.76 | 71.45 | 30,033 | +0.85(+1.20%) |
Apr 22, 2024 | 70.12 | 70.66 | 69.93 | 70.60 | 85,627 | -0.44(-0.62%) |
Apr 19, 2024 | 70.70 | 71.58 | 70.58 | 71.04 | 27,649 | +0.15(+0.20%) |
Apr 18, 2024 | 71.21 | 71.85 | 70.76 | 70.89 | 41,995 | -0.56(-0.78%) |
Apr 17, 2024 | 72.64 | 73.14 | 71.35 | 71.45 | 93,012 | -2.31(-3.14%) |
Apr 16, 2024 | 73.19 | 73.88 | 72.83 | 73.76 | 72,301 | +0.81(+1.10%) |
Apr 15, 2024 | 72.72 | 73.16 | 71.78 | 72.96 | 46,699 | -0.08(-0.11%) |
Apr 12, 2024 | 73.98 | 74.57 | 73.03 | 73.04 | 50,070 | +0.22(+0.30%) |
Apr 11, 2024 | 72.65 | 72.83 | 71.93 | 72.82 | 25,159 | -0.00(-0.00%) |
Apr 10, 2024 | 72.11 | 72.91 | 71.12 | 72.82 | 33,213 | +0.58(+0.80%) |
Apr 09, 2024 | 72.46 | 72.56 | 71.71 | 72.24 | 19,495 | +0.36(+0.50%) |
Apr 08, 2024 | 72.60 | 72.70 | 71.42 | 71.88 | 42,503 | -0.76(-1.05%) |
Apr 05, 2024 | 73.04 | 73.47 | 72.53 | 72.64 | 20,658 | -0.20(-0.27%) |
Apr 04, 2024 | 71.92 | 73.23 | 71.68 | 72.84 | 26,479 | +0.63(+0.87%) |
Apr 03, 2024 | 72.50 | 72.78 | 72.12 | 72.21 | 55,231 | +0.03(+0.04%) |
Apr 02, 2024 | 71.18 | 72.33 | 70.74 | 72.18 | 45,838 | +1.38(+1.95%) |
Apr 01, 2024 | 70.67 | 71.13 | 70.07 | 70.80 | 69,700 | -0.13(-0.18%) |
Mar 28, 2024 | 70.03 | 71.12 | 70.03 | 70.93 | 15,183 | +1.04(+1.49%) |
Mar 27, 2024 | 70.10 | 70.14 | 69.45 | 69.89 | 37,180 | -0.11(-0.16%) |
Mar 26, 2024 | 70.83 | 70.83 | 69.89 | 70.00 | 26,846 | -1.26(-1.77%) |
Mar 25, 2024 | 70.89 | 71.49 | 70.89 | 71.26 | 18,873 | +0.36(+0.51%) |
Mar 22, 2024 | 71.16 | 71.21 | 70.66 | 70.90 | 9,538 | +0.16(+0.23%) |
Mar 21, 2024 | 70.76 | 70.88 | 70.07 | 70.74 | 40,222 | -0.31(-0.44%) |
Mar 20, 2024 | 70.65 | 71.10 | 70.45 | 71.05 | 35,700 | -0.71(-0.99%) |
Mar 19, 2024 | 71.54 | 71.79 | 71.29 | 71.76 | 18,086 | +0.40(+0.56%) |
Mar 18, 2024 | 71.50 | 71.77 | 71.17 | 71.36 | 43,929 | +0.94(+1.33%) |
Mar 15, 2024 | 69.75 | 70.60 | 69.64 | 70.42 | 24,718 | +0.46(+0.65%) |
Mar 14, 2024 | 69.52 | 70.14 | 69.47 | 69.96 | 27,182 | +0.84(+1.21%) |
Mar 13, 2024 | 68.50 | 69.21 | 68.44 | 69.13 | 34,177 | +1.90(+2.82%) |
Mar 12, 2024 | 66.69 | 67.53 | 66.48 | 67.23 | 12,798 | +0.30(+0.45%) |
Mar 11, 2024 | 65.88 | 67.20 | 65.34 | 66.93 | 21,628 | +1.32(+2.01%) |
Mar 08, 2024 | 65.99 | 65.99 | 65.40 | 65.61 | 16,910 | -0.66(-1.00%) |
Mar 07, 2024 | 65.69 | 66.88 | 65.52 | 66.27 | 18,715 | +0.25(+0.37%) |
Mar 06, 2024 | 66.25 | 67.04 | 65.98 | 66.03 | 12,167 | +0.44(+0.68%) |
Mar 05, 2024 | 66.26 | 66.51 | 65.52 | 65.58 | 38,497 | -1.49(-2.22%) |
Mar 04, 2024 | 67.69 | 67.72 | 66.81 | 67.07 | 24,361 | -0.68(-1.00%) |
Mar 01, 2024 | 67.76 | 68.34 | 67.52 | 67.75 | 89,964 | +1.00(+1.50%) |
Feb 29, 2024 | 65.96 | 67.23 | 65.84 | 66.75 | 27,059 | +0.94(+1.43%) |
Feb 28, 2024 | 67.03 | 67.36 | 65.70 | 65.81 | 46,629 | -1.22(-1.82%) |
Feb 27, 2024 | 66.99 | 67.31 | 66.49 | 67.03 | 26,633 | +0.87(+1.31%) |
Feb 26, 2024 | 65.56 | 66.87 | 65.54 | 66.16 | 37,134 | +1.18(+1.82%) |
Feb 23, 2024 | 65.36 | 65.82 | 64.85 | 64.98 | 53,490 | -1.31(-1.98%) |
Feb 22, 2024 | 65.08 | 66.48 | 65.01 | 66.29 | 40,125 | +0.50(+0.76%) |
Feb 21, 2024 | 65.29 | 65.83 | 65.21 | 65.79 | 13,631 | +0.49(+0.75%) |
Feb 20, 2024 | 65.98 | 65.98 | 64.93 | 65.30 | 44,598 | -1.22(-1.83%) |
Feb 16, 2024 | 65.80 | 66.74 | 65.76 | 66.52 | 17,013 | +0.21(+0.32%) |
Feb 15, 2024 | 66.24 | 67.01 | 66.17 | 66.31 | 13,763 | +0.03(+0.05%) |
Feb 14, 2024 | 68.46 | 68.62 | 66.15 | 66.28 | 15,691 | -2.09(-3.06%) |
Feb 13, 2024 | 68.10 | 68.99 | 67.74 | 68.37 | 19,594 | +0.61(+0.90%) |
Feb 12, 2024 | 67.49 | 67.88 | 66.60 | 67.76 | 16,522 | +0.96(+1.44%) |
Feb 09, 2024 | 67.29 | 67.47 | 66.71 | 66.80 | 9,922 | -0.23(-0.34%) |
Feb 08, 2024 | 66.34 | 67.03 | 66.12 | 67.03 | 38,234 | +2.02(+3.11%) |
Feb 07, 2024 | 64.11 | 65.01 | 63.75 | 65.01 | 34,650 | +1.50(+2.36%) |
Feb 06, 2024 | 63.34 | 63.58 | 62.89 | 63.51 | 16,519 | +0.30(+0.47%) |
Feb 05, 2024 | 61.88 | 63.27 | 61.51 | 63.21 | 18,622 | +2.11(+3.45%) |
Feb 02, 2024 | 61.32 | 62.07 | 60.72 | 61.10 | 46,601 | -1.60(-2.55%) |
Feb 01, 2024 | 63.77 | 63.95 | 61.77 | 62.70 | 111,079 | -0.93(-1.46%) |
Jan 31, 2024 | 65.42 | 65.42 | 63.47 | 63.63 | 15,266 | -2.00(-3.04%) |
Jan 30, 2024 | 64.18 | 65.68 | 64.11 | 65.63 | 22,554 | +0.72(+1.11%) |
Jan 29, 2024 | 65.68 | 65.68 | 64.38 | 64.91 | 35,653 | -1.58(-2.38%) |
Jan 26, 2024 | 65.31 | 66.60 | 64.64 | 66.49 | 20,554 | +1.21(+1.85%) |
Jan 25, 2024 | 64.85 | 65.48 | 64.40 | 65.28 | 15,218 | +1.14(+1.78%) |
Jan 24, 2024 | 64.07 | 64.68 | 63.77 | 64.14 | 18,886 | +0.39(+0.61%) |
Jan 23, 2024 | 63.63 | 64.14 | 63.48 | 63.75 | 15,621 | -0.81(-1.25%) |
Jan 22, 2024 | 63.30 | 64.64 | 63.26 | 64.56 | 30,703 | +1.75(+2.79%) |
Jan 19, 2024 | 63.09 | 63.28 | 62.24 | 62.81 | 22,258 | +0.11(+0.18%) |
Jan 18, 2024 | 61.54 | 62.96 | 61.41 | 62.70 | 35,091 | +1.01(+1.64%) |
Jan 17, 2024 | 60.45 | 61.75 | 60.41 | 61.69 | 13,773 | +0.61(+1.00%) |
Jan 16, 2024 | 62.54 | 62.54 | 60.79 | 61.08 | 15,947 | -0.15(-0.24%) |
Jan 12, 2024 | 62.36 | 62.65 | 61.13 | 61.23 | 16,274 | -0.06(-0.10%) |
Jan 11, 2024 | 61.17 | 61.64 | 60.58 | 61.29 | 23,316 | +1.63(+2.73%) |
Jan 10, 2024 | 61.05 | 61.14 | 59.38 | 59.66 | 14,868 | -0.18(-0.30%) |
Jan 09, 2024 | 59.43 | 60.37 | 59.10 | 59.84 | 16,399 | +1.07(+1.82%) |
Jan 08, 2024 | 58.32 | 58.85 | 57.87 | 58.77 | 32,276 | -2.03(-3.34%) |
Jan 05, 2024 | 61.25 | 61.50 | 60.58 | 60.80 | 17,887 | -0.03(-0.05%) |
Jan 04, 2024 | 61.77 | 61.77 | 60.23 | 60.83 | 48,067 | -1.46(-2.34%) |
Jan 03, 2024 | 61.18 | 62.69 | 61.08 | 62.29 | 21,887 | +1.86(+3.08%) |
Jan 02, 2024 | 61.69 | 61.69 | 59.99 | 60.43 | 41,436 | -0.27(-0.44%) |
Dec 29, 2023 | 61.38 | 61.68 | 60.37 | 60.70 | 12,194 | +0.14(+0.23%) |
Dec 28, 2023 | 61.54 | 62.07 | 60.42 | 60.56 | 18,496 | -1.50(-2.42%) |
Dec 27, 2023 | 62.80 | 63.36 | 62.06 | 62.06 | 27,328 | -0.27(-0.43%) |
Dec 26, 2023 | 62.59 | 63.20 | 62.33 | 62.33 | 9,692 | +0.76(+1.23%) |
Dec 22, 2023 | 63.25 | 63.42 | 61.51 | 61.57 | 14,078 | -0.99(-1.58%) |
Dec 21, 2023 | 62.00 | 62.56 | 61.84 | 62.56 | 13,103 | -0.48(-0.76%) |
Dec 20, 2023 | 63.93 | 63.93 | 62.89 | 63.04 | 10,220 | -0.51(-0.80%) |
Dec 19, 2023 | 62.23 | 63.58 | 62.23 | 63.55 | 15,528 | +0.86(+1.37%) |
Dec 18, 2023 | 63.16 | 63.95 | 62.15 | 62.69 | 15,369 | +1.06(+1.72%) |
Dec 15, 2023 | 61.64 | 62.16 | 60.69 | 61.63 | 32,871 | +0.38(+0.62%) |
Dec 14, 2023 | 60.40 | 61.48 | 60.40 | 61.25 | 28,355 | +2.58(+4.40%) |
Dec 13, 2023 | 57.07 | 58.67 | 57.07 | 58.67 | 29,816 | +1.24(+2.16%) |
Dec 12, 2023 | 57.84 | 57.84 | 56.91 | 57.43 | 23,274 | -1.74(-2.94%) |
Dec 11, 2023 | 58.95 | 59.28 | 58.83 | 59.17 | 8,374 | -0.27(-0.45%) |
Dec 08, 2023 | 59.14 | 59.66 | 58.98 | 59.44 | 33,232 | +1.31(+2.25%) |
Dec 07, 2023 | 58.95 | 58.95 | 57.80 | 58.13 | 13,338 | -0.56(-0.95%) |
Dec 06, 2023 | 59.58 | 59.72 | 58.22 | 58.69 | 32,569 | -2.23(-3.66%) |
Dec 05, 2023 | 62.22 | 62.44 | 60.87 | 60.92 | 21,633 | -0.98(-1.58%) |
Dec 04, 2023 | 61.02 | 62.01 | 60.78 | 61.90 | 35,567 | +0.55(+0.90%) |
Dec 01, 2023 | 62.68 | 63.43 | 61.16 | 61.35 | 121,174 | -0.78(-1.26%) |
Nov 30, 2023 | 65.13 | 65.53 | 61.92 | 62.13 | 33,650 | -2.63(-4.06%) |
Nov 29, 2023 | 63.59 | 64.86 | 62.43 | 64.76 | 41,950 | +1.50(+2.37%) |
Nov 28, 2023 | 62.44 | 63.66 | 62.32 | 63.26 | 17,174 | +1.18(+1.90%) |
Nov 27, 2023 | 61.98 | 62.58 | 61.81 | 62.08 | 15,607 | -0.12(-0.20%) |
Nov 24, 2023 | 62.89 | 63.70 | 62.20 | 62.20 | 8,603 | -0.97(-1.53%) |
Nov 22, 2023 | 61.03 | 63.19 | 60.71 | 63.17 | 39,762 | -0.52(-0.82%) |
Nov 21, 2023 | 63.00 | 63.69 | 62.60 | 63.69 | 10,384 | +0.44(+0.70%) |
Nov 20, 2023 | 63.28 | 64.08 | 63.18 | 63.25 | 25,193 | +1.24(+2.00%) |
Nov 17, 2023 | 60.49 | 62.22 | 60.49 | 62.01 | 23,562 | +2.33(+3.90%) |
Nov 16, 2023 | 60.95 | 60.95 | 59.45 | 59.68 | 38,826 | -2.81(-4.50%) |
Nov 15, 2023 | 61.84 | 63.00 | 61.80 | 62.49 | 29,905 | -0.74(-1.17%) |
Nov 14, 2023 | 64.25 | 64.54 | 63.16 | 63.23 | 30,075 | -0.54(-0.85%) |
Nov 13, 2023 | 61.81 | 63.77 | 61.81 | 63.77 | 41,080 | +1.63(+2.62%) |
Nov 10, 2023 | 62.14 | 62.64 | 62.14 | 62.14 | 20,414 | +0.82(+1.34%) |
Nov 09, 2023 | 61.20 | 62.36 | 61.20 | 61.32 | 23,889 | +0.59(+0.97%) |
Nov 08, 2023 | 61.54 | 61.82 | 60.37 | 60.73 | 26,156 | -0.90(-1.46%) |
Nov 07, 2023 | 61.98 | 62.09 | 61.45 | 61.63 | 65,880 | -2.02(-3.17%) |
Nov 06, 2023 | 63.83 | 64.20 | 63.58 | 63.65 | 41,833 | +1.03(+1.64%) |
Nov 03, 2023 | 62.84 | 63.30 | 62.08 | 62.62 | 30,774 | -1.17(-1.83%) |
Nov 02, 2023 | 62.48 | 63.92 | 62.48 | 63.79 | 132,728 | +1.51(+2.42%) |
Nov 01, 2023 | 64.57 | 64.72 | 62.00 | 62.28 | 162,683 | -0.79(-1.25%) |
Oct 31, 2023 | 63.01 | 63.84 | 62.77 | 63.07 | 12,505 | -0.10(-0.16%) |
Oct 30, 2023 | 64.56 | 64.87 | 63.00 | 63.17 | 9,762 | -2.10(-3.22%) |
Oct 27, 2023 | 63.59 | 65.28 | 63.59 | 65.27 | 14,690 | +1.49(+2.34%) |
Oct 26, 2023 | 63.56 | 64.16 | 63.25 | 63.78 | 18,854 | -0.54(-0.84%) |
Oct 25, 2023 | 64.45 | 64.68 | 63.05 | 64.32 | 19,121 | +0.47(+0.74%) |
Oct 24, 2023 | 64.90 | 64.90 | 63.35 | 63.85 | 23,973 | -1.69(-2.58%) |
Oct 23, 2023 | 66.40 | 66.54 | 65.29 | 65.54 | 21,616 | -1.18(-1.77%) |
Oct 20, 2023 | 67.20 | 67.38 | 66.60 | 66.72 | 31,148 | -0.25(-0.37%) |
Oct 19, 2023 | 65.84 | 66.98 | 65.64 | 66.97 | 28,205 | +0.75(+1.14%) |
Oct 18, 2023 | 65.33 | 66.34 | 65.10 | 66.22 | 41,418 | +1.55(+2.39%) |
Oct 17, 2023 | 64.13 | 64.67 | 63.92 | 64.67 | 10,889 | +0.24(+0.37%) |
Oct 16, 2023 | 64.00 | 64.43 | 63.79 | 64.43 | 27,505 | +0.60(+0.94%) |
Oct 13, 2023 | 62.50 | 63.91 | 62.50 | 63.83 | 43,075 | +2.31(+3.75%) |
Oct 12, 2023 | 62.69 | 62.69 | 60.75 | 61.52 | 51,899 | -1.12(-1.79%) |
Oct 11, 2023 | 63.09 | 63.30 | 61.89 | 62.64 | 31,510 | -1.06(-1.66%) |
Oct 10, 2023 | 63.41 | 63.79 | 62.97 | 63.70 | 11,006 | +0.72(+1.14%) |
Oct 09, 2023 | 63.00 | 63.45 | 62.62 | 62.98 | 27,640 | +1.31(+2.12%) |
Oct 06, 2023 | 62.46 | 62.46 | 61.55 | 61.67 | 18,841 | -0.13(-0.21%) |
Oct 05, 2023 | 61.55 | 62.23 | 61.25 | 61.80 | 32,417 | -0.18(-0.29%) |
Oct 04, 2023 | 64.73 | 64.82 | 61.80 | 61.98 | 78,695 | -4.54(-6.82%) |
Oct 03, 2023 | 67.28 | 67.53 | 66.18 | 66.52 | 125,572 | -1.36(-2.01%) |
Oct 02, 2023 | 68.53 | 68.59 | 67.42 | 67.88 | 61,680 | +0.22(+0.32%) |
Sep 29, 2023 | 68.66 | 68.66 | 67.36 | 67.66 | 51,493 | -2.01(-2.88%) |
Sep 28, 2023 | 70.99 | 71.30 | 69.39 | 69.67 | 28,784 | -1.99(-2.78%) |
Sep 27, 2023 | 72.03 | 72.61 | 71.62 | 71.66 | 37,035 | +0.66(+0.93%) |
Sep 26, 2023 | 69.75 | 71.06 | 69.56 | 71.00 | 19,949 | +0.66(+0.94%) |
Sep 25, 2023 | 70.96 | 70.50 | 70.30 | 70.34 | 30,314 | -0.66(-0.93%) |
Sep 22, 2023 | 72.83 | 72.91 | 70.63 | 71.00 | 28,403 | -1.17(-1.62%) |
Sep 21, 2023 | 72.88 | 73.05 | 71.99 | 72.17 | 102,699 | +0.14(+0.19%) |
Sep 20, 2023 | 72.26 | 73.80 | 72.03 | 72.03 | 145,294 | -1.54(-2.09%) |
Sep 19, 2023 | 74.61 | 74.61 | 73.13 | 73.57 | 53,457 | -0.79(-1.06%) |
Sep 18, 2023 | 75.05 | 75.05 | 73.85 | 74.36 | 26,814 | -0.26(-0.35%) |
Sep 15, 2023 | 74.63 | 74.88 | 73.81 | 74.62 | 29,385 | -0.79(-1.05%) |
Sep 14, 2023 | 75.79 | 76.08 | 75.16 | 75.41 | 24,957 | +0.08(+0.11%) |
Sep 13, 2023 | 74.65 | 75.36 | 74.17 | 75.33 | 15,954 | +0.36(+0.48%) |
Sep 12, 2023 | 74.76 | 75.39 | 74.56 | 74.97 | 22,357 | +0.05(+0.07%) |
Sep 11, 2023 | 74.07 | 74.93 | 73.51 | 74.92 | 32,828 | +1.94(+2.66%) |
Sep 08, 2023 | 73.10 | 73.39 | 72.64 | 72.98 | 18,976 | +0.74(+1.02%) |
Sep 07, 2023 | 72.00 | 72.95 | 71.30 | 72.24 | 41,823 | +0.65(+0.90%) |
Sep 06, 2023 | 70.98 | 71.95 | 70.41 | 71.59 | 29,543 | +0.56(+0.79%) |
Sep 05, 2023 | 72.50 | 72.86 | 70.69 | 71.03 | 52,370 | -0.05(-0.06%) |
Sep 01, 2023 | 70.94 | 71.55 | 70.66 | 71.08 | 34,501 | +0.64(+0.91%) |
Aug 31, 2023 | 70.54 | 71.15 | 69.53 | 70.44 | 21,623 | +0.01(+0.01%) |
Aug 30, 2023 | 70.08 | 70.86 | 69.98 | 70.43 | 10,675 | +0.26(+0.37%) |
Aug 29, 2023 | 70.03 | 70.52 | 69.21 | 70.17 | 32,114 | -0.26(-0.37%) |
Aug 28, 2023 | 71.19 | 71.69 | 69.93 | 70.43 | 41,831 | -2.20(-3.03%) |
Aug 25, 2023 | 70.79 | 72.86 | 70.40 | 72.63 | 58,702 | +2.06(+2.92%) |
Aug 24, 2023 | 69.35 | 70.79 | 69.32 | 70.57 | 17,469 | +0.25(+0.36%) |
Aug 23, 2023 | 69.22 | 70.37 | 68.84 | 70.32 | 28,912 | -0.25(-0.36%) |
Aug 22, 2023 | 70.18 | 70.61 | 69.86 | 70.57 | 25,833 | +0.48(+0.69%) |
Aug 21, 2023 | 71.11 | 71.19 | 69.55 | 70.09 | 77,522 | -0.92(-1.29%) |
Aug 18, 2023 | 70.56 | 71.96 | 70.56 | 71.01 | 15,637 | +0.07(+0.10%) |
Aug 17, 2023 | 73.00 | 73.00 | 70.90 | 70.94 | 29,604 | -1.06(-1.47%) |
Aug 16, 2023 | 72.27 | 72.94 | 71.67 | 72.00 | 17,967 | +0.06(+0.09%) |
Aug 15, 2023 | 73.82 | 73.82 | 71.79 | 71.94 | 24,124 | -1.55(-2.12%) |
Aug 14, 2023 | 73.75 | 73.75 | 73.02 | 73.49 | 53,979 | -1.10(-1.47%) |
Aug 11, 2023 | 73.88 | 75.43 | 73.75 | 74.59 | 58,621 | +1.16(+1.58%) |
Aug 10, 2023 | 73.23 | 73.78 | 72.55 | 73.43 | 20,044 | -0.70(-0.94%) |
Aug 09, 2023 | 72.09 | 74.14 | 72.03 | 74.13 | 38,450 | +2.56(+3.58%) |
Aug 08, 2023 | 69.66 | 71.92 | 69.22 | 71.57 | 22,145 | +0.25(+0.34%) |
Aug 07, 2023 | 71.37 | 71.37 | 70.14 | 71.32 | 34,806 | +0.95(+1.35%) |
Aug 04, 2023 | 70.74 | 70.74 | 69.93 | 70.37 | 56,249 | +0.23(+0.33%) |
Aug 03, 2023 | 69.42 | 70.25 | 69.15 | 70.14 | 15,580 | -0.09(-0.13%) |
Aug 02, 2023 | 72.90 | 72.90 | 69.88 | 70.23 | 31,766 | -2.38(-3.28%) |
Aug 01, 2023 | 72.94 | 73.29 | 72.28 | 72.61 | 12,260 | -0.73(-0.99%) |
Jul 31, 2023 | 73.19 | 73.47 | 71.93 | 73.34 | 53,892 | +0.54(+0.74%) |
Jul 28, 2023 | 73.11 | 73.77 | 72.40 | 72.80 | 20,260 | +0.12(+0.16%) |
Jul 27, 2023 | 71.50 | 73.03 | 71.34 | 72.68 | 13,517 | +0.96(+1.34%) |
Jul 26, 2023 | 71.26 | 71.98 | 71.26 | 71.72 | 18,425 | +1.11(+1.58%) |
Jul 25, 2023 | 71.12 | 71.12 | 70.03 | 70.61 | 24,758 | -1.29(-1.79%) |
Jul 24, 2023 | 70.27 | 72.85 | 70.03 | 71.89 | 67,084 | +2.46(+3.54%) |
Jul 21, 2023 | 69.01 | 69.62 | 68.72 | 69.44 | 18,577 | +1.27(+1.86%) |
Jul 20, 2023 | 67.62 | 68.33 | 66.93 | 68.17 | 23,964 | +0.75(+1.12%) |
Jul 19, 2023 | 66.23 | 67.75 | 66.23 | 67.41 | 26,287 | +1.02(+1.53%) |
Jul 18, 2023 | 65.28 | 66.43 | 65.28 | 66.40 | 14,337 | +1.45(+2.23%) |
Jul 17, 2023 | 64.37 | 64.99 | 64.18 | 64.95 | 10,536 | -0.07(-0.11%) |
Jul 14, 2023 | 65.65 | 65.66 | 64.95 | 65.02 | 24,394 | -1.11(-1.68%) |
Jul 13, 2023 | 66.10 | 66.17 | 65.23 | 66.13 | 17,215 | +0.18(+0.27%) |
Jul 12, 2023 | 64.95 | 65.95 | 64.95 | 65.95 | 20,986 | +1.34(+2.08%) |
Jul 11, 2023 | 63.50 | 64.63 | 63.50 | 64.61 | 15,275 | +1.15(+1.82%) |
Jul 10, 2023 | 63.90 | 64.11 | 62.98 | 63.46 | 13,832 | -0.13(-0.21%) |
Jul 07, 2023 | 62.37 | 63.96 | 62.37 | 63.59 | 12,897 | +0.86(+1.36%) |
Jul 06, 2023 | 60.97 | 62.76 | 60.67 | 62.73 | 13,174 | +0.67(+1.08%) |
Jul 05, 2023 | 62.06 | 62.80 | 61.69 | 62.07 | 6,486 | +0.74(+1.20%) |
Jul 03, 2023 | 62.21 | 62.24 | 61.33 | 61.33 | 13,749 | -1.33(-2.13%) |
Jun 30, 2023 | 61.41 | 62.66 | 61.41 | 62.66 | 12,766 | +1.37(+2.24%) |
Jun 29, 2023 | 60.92 | 61.75 | 60.92 | 61.29 | 17,384 | +0.32(+0.52%) |
Jun 28, 2023 | 59.70 | 61.40 | 59.60 | 60.97 | 11,556 | +1.35(+2.26%) |
Jun 27, 2023 | 60.24 | 60.91 | 59.45 | 59.62 | 8,353 | -0.90(-1.49%) |
Jun 26, 2023 | 60.38 | 60.57 | 59.61 | 60.52 | 4,746 | +0.35(+0.58%) |
Jun 23, 2023 | 59.45 | 60.25 | 59.01 | 60.18 | 11,443 | -0.55(-0.91%) |
Jun 22, 2023 | 60.22 | 60.98 | 60.13 | 60.73 | 10,564 | -1.49(-2.40%) |
Jun 21, 2023 | 60.99 | 62.52 | 60.99 | 62.22 | 6,795 | +0.17(+0.27%) |
Jun 20, 2023 | 62.59 | 62.59 | 61.19 | 62.05 | 22,931 | -1.41(-2.22%) |
Jun 16, 2023 | 62.79 | 63.56 | 62.49 | 63.46 | 30,226 | +0.69(+1.11%) |
Jun 15, 2023 | 61.50 | 63.05 | 61.05 | 62.77 | 17,564 | +1.95(+3.20%) |
Jun 14, 2023 | 60.88 | 61.25 | 60.42 | 60.82 | 13,447 | +0.57(+0.95%) |
Jun 13, 2023 | 60.23 | 61.00 | 60.23 | 60.25 | 18,801 | +1.26(+2.13%) |
Jun 12, 2023 | 60.03 | 60.03 | 58.77 | 58.99 | 27,054 | -2.67(-4.33%) |
Jun 09, 2023 | 61.55 | 62.40 | 61.49 | 61.66 | 13,560 | -0.00(-0.00%) |
Jun 08, 2023 | 62.15 | 63.12 | 60.30 | 61.66 | 26,577 | -0.99(-1.58%) |
Jun 07, 2023 | 60.59 | 62.83 | 60.59 | 62.65 | 22,725 | +2.26(+3.74%) |
Jun 06, 2023 | 59.86 | 61.08 | 59.86 | 60.39 | 5,347 | +0.61(+1.02%) |
Jun 05, 2023 | 60.41 | 60.88 | 59.67 | 59.78 | 24,969 | +0.44(+0.74%) |
Jun 02, 2023 | 59.16 | 59.56 | 58.43 | 59.35 | 12,243 | +1.67(+2.90%) |