Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 81.15 | 82.16 | 81.06 | 82.09 | 265,996 | +0.94(+1.16%) |
May 17, 2024 | 81.73 | 81.73 | 80.78 | 81.15 | 215,621 | -0.20(-0.25%) |
May 16, 2024 | 81.09 | 81.46 | 80.54 | 81.35 | 339,896 | +0.29(+0.36%) |
May 15, 2024 | 81.09 | 81.35 | 80.40 | 81.06 | 245,784 | +0.62(+0.77%) |
May 14, 2024 | 80.09 | 80.64 | 79.79 | 80.44 | 212,966 | +0.87(+1.09%) |
May 13, 2024 | 80.00 | 80.13 | 79.39 | 79.57 | 198,381 | -0.05(-0.06%) |
May 10, 2024 | 79.24 | 79.65 | 78.58 | 79.62 | 213,193 | +0.44(+0.56%) |
May 09, 2024 | 79.43 | 79.69 | 78.51 | 79.18 | 235,892 | -0.17(-0.21%) |
May 08, 2024 | 78.45 | 79.38 | 78.45 | 79.35 | 210,141 | +0.15(+0.19%) |
May 07, 2024 | 78.90 | 79.71 | 78.90 | 79.20 | 236,457 | +0.75(+0.96%) |
May 06, 2024 | 77.30 | 78.48 | 77.01 | 78.45 | 203,630 | +1.52(+1.98%) |
May 03, 2024 | 77.10 | 77.53 | 76.39 | 76.93 | 188,145 | +0.87(+1.14%) |
May 02, 2024 | 75.72 | 76.73 | 75.47 | 76.06 | 307,356 | +0.91(+1.21%) |
May 01, 2024 | 75.07 | 76.38 | 75.07 | 75.15 | 369,414 | +0.44(+0.59%) |
Apr 30, 2024 | 74.77 | 75.25 | 74.29 | 74.71 | 357,619 | -0.64(-0.85%) |
Apr 29, 2024 | 74.58 | 75.39 | 74.49 | 75.35 | 270,676 | +1.12(+1.51%) |
Apr 26, 2024 | 73.68 | 74.92 | 73.68 | 74.23 | 264,821 | +0.55(+0.75%) |
Apr 25, 2024 | 74.67 | 74.67 | 73.58 | 73.68 | 255,195 | -1.38(-1.84%) |
Apr 24, 2024 | 75.50 | 76.20 | 74.48 | 75.06 | 259,066 | -0.83(-1.09%) |
Apr 23, 2024 | 75.97 | 76.57 | 75.54 | 75.89 | 271,722 | -0.41(-0.54%) |
Apr 22, 2024 | 76.79 | 77.04 | 75.88 | 76.30 | 303,225 | -0.43(-0.56%) |
Apr 19, 2024 | 75.91 | 76.75 | 75.80 | 76.72 | 481,205 | +0.80(+1.05%) |
Apr 18, 2024 | 76.05 | 76.26 | 75.04 | 75.93 | 357,271 | +0.15(+0.20%) |
Apr 17, 2024 | 75.47 | 76.05 | 75.42 | 75.78 | 443,183 | +0.82(+1.09%) |
Apr 16, 2024 | 75.09 | 75.77 | 74.29 | 74.96 | 288,822 | -0.72(-0.95%) |
Apr 15, 2024 | 75.94 | 76.40 | 74.95 | 75.68 | 296,923 | -0.02(-0.03%) |
Apr 12, 2024 | 77.03 | 77.03 | 75.38 | 75.70 | 282,707 | -1.62(-2.09%) |
Apr 11, 2024 | 77.01 | 77.88 | 76.55 | 77.31 | 337,040 | +0.56(+0.73%) |
Apr 10, 2024 | 76.67 | 77.30 | 75.76 | 76.75 | 298,044 | -1.67(-2.12%) |
Apr 09, 2024 | 78.42 | 78.75 | 77.73 | 78.42 | 239,781 | +0.47(+0.60%) |
Apr 08, 2024 | 77.85 | 78.41 | 77.51 | 77.95 | 248,556 | +0.51(+0.66%) |
Apr 05, 2024 | 77.20 | 77.78 | 76.73 | 77.44 | 281,354 | +0.02(+0.03%) |
Apr 04, 2024 | 79.59 | 79.72 | 77.16 | 77.42 | 274,835 | -1.69(-2.13%) |
Apr 03, 2024 | 77.77 | 79.13 | 77.77 | 79.11 | 386,931 | +0.44(+0.56%) |
Apr 02, 2024 | 78.17 | 78.71 | 77.36 | 78.67 | 388,521 | -0.02(-0.03%) |
Apr 01, 2024 | 79.25 | 79.52 | 77.30 | 78.69 | 380,402 | -0.82(-1.03%) |
Mar 28, 2024 | 80.76 | 79.64 | 79.12 | 79.51 | 760,044 | -2.83(-3.44%) |
Mar 27, 2024 | 80.82 | 82.63 | 80.82 | 82.34 | 643,997 | +2.21(+2.76%) |
Mar 26, 2024 | 79.95 | 80.67 | 79.71 | 80.13 | 208,315 | +0.56(+0.70%) |
Mar 25, 2024 | 80.50 | 80.80 | 79.56 | 79.57 | 234,148 | -0.89(-1.10%) |
Mar 22, 2024 | 81.08 | 81.08 | 79.84 | 80.45 | 263,193 | -0.43(-0.53%) |
Mar 21, 2024 | 80.81 | 81.41 | 80.53 | 80.88 | 356,579 | +0.28(+0.35%) |
Mar 20, 2024 | 79.27 | 81.17 | 79.04 | 80.60 | 457,003 | +1.26(+1.58%) |
Mar 19, 2024 | 78.83 | 80.06 | 78.80 | 79.35 | 283,608 | +0.81(+1.03%) |
Mar 18, 2024 | 79.40 | 79.96 | 78.21 | 78.54 | 346,143 | -0.89(-1.12%) |
Mar 15, 2024 | 77.64 | 79.54 | 77.64 | 79.43 | 585,959 | +1.25(+1.59%) |
Mar 14, 2024 | 78.59 | 78.63 | 77.54 | 78.18 | 222,141 | -0.76(-0.96%) |
Mar 13, 2024 | 78.51 | 79.81 | 78.51 | 78.94 | 213,963 | +0.26(+0.33%) |
Mar 12, 2024 | 79.05 | 79.10 | 78.27 | 78.68 | 173,369 | -0.36(-0.45%) |
Mar 11, 2024 | 78.80 | 79.16 | 78.35 | 79.04 | 128,580 | +0.11(+0.14%) |
Mar 08, 2024 | 79.86 | 80.23 | 78.86 | 78.93 | 134,481 | -0.38(-0.48%) |
Mar 07, 2024 | 79.27 | 80.23 | 78.83 | 79.31 | 175,898 | +0.52(+0.66%) |
Mar 06, 2024 | 78.70 | 79.25 | 78.27 | 78.79 | 143,744 | +0.86(+1.10%) |
Mar 05, 2024 | 78.90 | 79.21 | 77.60 | 77.93 | 177,737 | -1.59(-1.99%) |
Mar 04, 2024 | 79.24 | 79.68 | 79.05 | 79.52 | 165,986 | +0.22(+0.28%) |
Mar 01, 2024 | 79.32 | 79.57 | 78.66 | 79.30 | 169,378 | +0.00(+0.00%) |
Feb 29, 2024 | 78.98 | 79.52 | 78.38 | 79.30 | 223,138 | +1.05(+1.34%) |
Feb 28, 2024 | 77.42 | 78.68 | 77.42 | 78.25 | 183,768 | +0.34(+0.44%) |
Feb 27, 2024 | 78.79 | 78.90 | 77.78 | 77.91 | 120,530 | -0.40(-0.51%) |
Feb 26, 2024 | 78.28 | 78.40 | 77.61 | 78.31 | 180,313 | -0.25(-0.32%) |
Feb 23, 2024 | 78.35 | 78.82 | 78.16 | 78.56 | 155,696 | +0.38(+0.48%) |
Feb 22, 2024 | 77.94 | 78.66 | 77.65 | 78.18 | 163,637 | +0.42(+0.54%) |
Feb 21, 2024 | 77.68 | 77.92 | 77.09 | 77.76 | 427,177 | +0.18(+0.23%) |
Feb 20, 2024 | 76.14 | 77.78 | 76.14 | 77.58 | 227,459 | +0.51(+0.66%) |
Feb 16, 2024 | 77.83 | 78.27 | 76.98 | 77.07 | 260,128 | -1.08(-1.38%) |
Feb 15, 2024 | 76.73 | 78.22 | 76.73 | 78.15 | 209,202 | +1.84(+2.42%) |
Feb 14, 2024 | 76.73 | 76.99 | 75.87 | 76.31 | 211,613 | +0.35(+0.46%) |
Feb 13, 2024 | 76.21 | 76.97 | 75.31 | 75.96 | 272,992 | -2.28(-2.92%) |
Feb 12, 2024 | 77.73 | 78.92 | 77.37 | 78.24 | 270,678 | +1.16(+1.50%) |
Feb 09, 2024 | 76.00 | 77.50 | 75.75 | 77.08 | 327,142 | +1.09(+1.43%) |
Feb 08, 2024 | 75.98 | 76.27 | 75.08 | 76.00 | 344,604 | +0.04(+0.05%) |
Feb 07, 2024 | 76.46 | 76.66 | 75.88 | 75.96 | 266,455 | -0.15(-0.20%) |
Feb 06, 2024 | 74.78 | 76.25 | 74.64 | 76.11 | 300,355 | +1.51(+2.03%) |
Feb 05, 2024 | 74.33 | 75.01 | 73.48 | 74.60 | 214,801 | -0.89(-1.19%) |
Feb 02, 2024 | 74.98 | 75.71 | 74.56 | 75.49 | 201,952 | -0.41(-0.54%) |
Feb 01, 2024 | 75.67 | 76.00 | 74.65 | 75.90 | 286,946 | +0.56(+0.74%) |
Jan 31, 2024 | 77.38 | 77.38 | 75.27 | 75.34 | 343,379 | -1.91(-2.47%) |
Jan 30, 2024 | 77.30 | 77.94 | 76.96 | 77.25 | 361,172 | -0.33(-0.42%) |
Jan 29, 2024 | 77.05 | 77.70 | 76.81 | 77.58 | 285,105 | +0.30(+0.39%) |
Jan 26, 2024 | 78.25 | 78.38 | 77.20 | 77.28 | 202,425 | -0.26(-0.33%) |
Jan 25, 2024 | 77.51 | 77.65 | 76.71 | 77.54 | 276,885 | +1.03(+1.35%) |
Jan 24, 2024 | 77.58 | 77.91 | 76.24 | 76.51 | 321,920 | -0.84(-1.08%) |
Jan 23, 2024 | 78.26 | 78.38 | 77.06 | 77.34 | 310,909 | +0.04(+0.05%) |
Jan 22, 2024 | 76.98 | 77.71 | 76.56 | 77.30 | 415,064 | +0.98(+1.29%) |
Jan 19, 2024 | 77.81 | 77.85 | 75.42 | 76.32 | 540,480 | -1.30(-1.68%) |
Jan 18, 2024 | 78.55 | 78.96 | 74.24 | 77.62 | 743,519 | +1.32(+1.73%) |
Jan 17, 2024 | 76.78 | 77.66 | 76.23 | 76.30 | 573,273 | -1.69(-2.17%) |
Jan 16, 2024 | 77.31 | 78.16 | 76.74 | 77.99 | 372,011 | +0.05(+0.06%) |
Jan 12, 2024 | 79.19 | 79.19 | 77.47 | 77.94 | 183,549 | -0.17(-0.22%) |
Jan 11, 2024 | 77.56 | 78.12 | 76.74 | 78.11 | 183,601 | +0.32(+0.41%) |
Jan 10, 2024 | 77.15 | 77.88 | 76.94 | 77.79 | 214,017 | +0.31(+0.40%) |
Jan 09, 2024 | 77.10 | 77.72 | 76.82 | 77.48 | 231,906 | -0.68(-0.87%) |
Jan 08, 2024 | 77.17 | 78.20 | 77.03 | 78.16 | 183,980 | +0.78(+1.00%) |
Jan 05, 2024 | 76.88 | 78.36 | 76.88 | 77.38 | 294,569 | -0.05(-0.06%) |
Jan 04, 2024 | 78.11 | 78.11 | 76.74 | 77.43 | 440,496 | -0.39(-0.50%) |
Jan 03, 2024 | 78.77 | 78.89 | 77.31 | 77.82 | 512,875 | -1.82(-2.28%) |
Jan 02, 2024 | 79.97 | 80.49 | 79.19 | 79.64 | 451,115 | -1.31(-1.62%) |
Dec 29, 2023 | 81.74 | 81.94 | 80.80 | 80.95 | 274,372 | -1.02(-1.25%) |
Dec 28, 2023 | 82.47 | 82.84 | 81.83 | 81.97 | 164,819 | -0.65(-0.78%) |
Dec 27, 2023 | 82.40 | 83.03 | 82.21 | 82.62 | 182,233 | +0.15(+0.18%) |
Dec 26, 2023 | 82.47 | 83.16 | 81.94 | 82.47 | 207,909 | +0.58(+0.70%) |
Dec 22, 2023 | 81.62 | 82.48 | 81.62 | 81.89 | 167,184 | +0.35(+0.43%) |
Dec 21, 2023 | 81.94 | 81.96 | 80.86 | 81.55 | 217,469 | +0.53(+0.65%) |
Dec 20, 2023 | 82.67 | 83.06 | 80.89 | 81.02 | 332,252 | -1.68(-2.03%) |
Dec 19, 2023 | 82.03 | 82.93 | 81.73 | 82.70 | 318,499 | +1.48(+1.82%) |
Dec 18, 2023 | 81.40 | 81.64 | 80.80 | 81.22 | 294,195 | -0.10(-0.12%) |
Dec 15, 2023 | 81.46 | 82.04 | 80.80 | 81.32 | 815,446 | +0.12(+0.15%) |
Dec 14, 2023 | 80.05 | 82.37 | 80.01 | 81.20 | 417,383 | +1.59(+2.00%) |
Dec 13, 2023 | 77.36 | 79.78 | 77.27 | 79.61 | 483,200 | +1.99(+2.56%) |
Dec 12, 2023 | 78.19 | 78.19 | 77.30 | 77.62 | 234,330 | -0.39(-0.50%) |
Dec 11, 2023 | 78.18 | 78.64 | 77.74 | 78.01 | 384,233 | -0.39(-0.49%) |
Dec 08, 2023 | 78.76 | 79.32 | 77.97 | 78.39 | 254,039 | -0.27(-0.34%) |
Dec 07, 2023 | 77.56 | 78.70 | 77.28 | 78.66 | 305,042 | +1.28(+1.66%) |
Dec 06, 2023 | 77.90 | 78.44 | 77.32 | 77.38 | 246,705 | +0.09(+0.12%) |
Dec 05, 2023 | 77.11 | 77.40 | 76.15 | 77.29 | 261,014 | -0.34(-0.44%) |
Dec 04, 2023 | 76.14 | 77.63 | 76.14 | 77.63 | 358,581 | +1.17(+1.53%) |
Dec 01, 2023 | 74.95 | 76.60 | 74.53 | 76.46 | 282,538 | +1.20(+1.60%) |
Nov 30, 2023 | 74.68 | 75.30 | 73.91 | 75.25 | 231,168 | +0.61(+0.81%) |
Nov 29, 2023 | 74.79 | 75.50 | 74.48 | 74.65 | 395,657 | +0.58(+0.78%) |
Nov 28, 2023 | 75.38 | 75.38 | 73.84 | 74.07 | 211,409 | -1.47(-1.95%) |
Nov 27, 2023 | 75.51 | 75.79 | 75.17 | 75.54 | 292,398 | -0.48(-0.63%) |
Nov 24, 2023 | 75.21 | 76.16 | 75.21 | 76.02 | 95,442 | +0.67(+0.88%) |
Nov 22, 2023 | 75.82 | 76.07 | 75.02 | 75.35 | 256,733 | +0.05(+0.07%) |
Nov 21, 2023 | 75.12 | 75.63 | 74.94 | 75.30 | 337,993 | -0.07(-0.09%) |
Nov 20, 2023 | 75.01 | 75.62 | 74.21 | 75.37 | 361,450 | +0.39(+0.52%) |
Nov 17, 2023 | 75.47 | 75.92 | 74.56 | 74.98 | 300,299 | -0.10(-0.13%) |
Nov 16, 2023 | 75.37 | 75.72 | 74.41 | 75.08 | 240,102 | -0.08(-0.11%) |
Nov 15, 2023 | 76.17 | 76.80 | 75.14 | 75.16 | 347,163 | -0.91(-1.20%) |
Nov 14, 2023 | 73.78 | 76.18 | 72.79 | 76.08 | 547,095 | +4.16(+5.78%) |
Nov 13, 2023 | 71.55 | 72.76 | 71.24 | 71.92 | 301,725 | -0.01(-0.01%) |
Nov 10, 2023 | 71.17 | 72.22 | 70.27 | 71.93 | 443,034 | +0.95(+1.34%) |
Nov 09, 2023 | 70.28 | 71.54 | 70.02 | 70.98 | 488,832 | +1.04(+1.49%) |
Nov 08, 2023 | 69.25 | 70.18 | 68.79 | 69.93 | 204,686 | +1.01(+1.47%) |
Nov 07, 2023 | 69.34 | 69.34 | 68.33 | 68.92 | 563,194 | -0.67(-0.96%) |
Nov 06, 2023 | 69.56 | 69.83 | 68.99 | 69.58 | 213,677 | -0.14(-0.20%) |
Nov 03, 2023 | 68.60 | 70.42 | 68.60 | 69.72 | 269,235 | +2.39(+3.54%) |
Nov 02, 2023 | 65.99 | 67.35 | 65.05 | 67.34 | 225,355 | +1.78(+2.72%) |
Nov 01, 2023 | 65.49 | 65.56 | 64.67 | 65.56 | 295,142 | -0.22(-0.33%) |
Oct 31, 2023 | 65.09 | 65.94 | 65.09 | 65.78 | 424,053 | +0.72(+1.10%) |
Oct 30, 2023 | 65.29 | 65.47 | 64.52 | 65.06 | 233,352 | +0.59(+0.91%) |
Oct 27, 2023 | 65.26 | 65.43 | 64.27 | 64.47 | 272,160 | -0.50(-0.77%) |
Oct 26, 2023 | 64.78 | 65.61 | 64.38 | 64.97 | 289,050 | +0.43(+0.66%) |
Oct 25, 2023 | 65.29 | 65.40 | 64.53 | 64.54 | 237,663 | -1.17(-1.79%) |
Oct 24, 2023 | 66.60 | 66.60 | 65.45 | 65.72 | 167,804 | -0.23(-0.35%) |
Oct 23, 2023 | 66.42 | 66.98 | 65.91 | 65.95 | 514,557 | -0.66(-0.99%) |
Oct 20, 2023 | 67.09 | 67.37 | 66.48 | 66.60 | 486,724 | -0.30(-0.45%) |
Oct 19, 2023 | 67.76 | 68.70 | 66.90 | 66.90 | 296,856 | -1.19(-1.75%) |
Oct 18, 2023 | 69.17 | 69.17 | 68.09 | 68.09 | 258,922 | -1.84(-2.64%) |
Oct 17, 2023 | 68.77 | 70.91 | 68.77 | 69.94 | 338,403 | -0.48(-0.68%) |
Oct 16, 2023 | 70.84 | 71.42 | 70.29 | 70.41 | 314,992 | +0.64(+0.92%) |
Oct 13, 2023 | 70.32 | 70.48 | 69.44 | 69.77 | 249,974 | -0.37(-0.52%) |
Oct 12, 2023 | 71.71 | 71.71 | 69.72 | 70.14 | 270,690 | -1.18(-1.65%) |
Oct 11, 2023 | 70.44 | 71.35 | 70.44 | 71.32 | 266,871 | +0.98(+1.40%) |
Oct 10, 2023 | 70.75 | 71.59 | 70.21 | 70.33 | 362,406 | +0.12(+0.17%) |
Oct 09, 2023 | 70.57 | 70.87 | 69.57 | 70.22 | 373,830 | -0.86(-1.21%) |
Oct 06, 2023 | 69.18 | 71.34 | 69.13 | 71.08 | 398,344 | +1.62(+2.33%) |
Oct 05, 2023 | 69.71 | 70.04 | 69.30 | 69.46 | 536,977 | -0.22(-0.31%) |
Oct 04, 2023 | 68.34 | 69.82 | 68.06 | 69.68 | 358,354 | +1.99(+2.94%) |
Oct 03, 2023 | 67.34 | 67.83 | 67.18 | 67.69 | 360,976 | -0.06(-0.09%) |
Oct 02, 2023 | 67.67 | 67.98 | 66.97 | 67.75 | 358,598 | -0.28(-0.41%) |
Sep 29, 2023 | 71.53 | 71.53 | 67.95 | 68.02 | 543,325 | -3.01(-4.24%) |
Sep 28, 2023 | 66.80 | 71.19 | 66.80 | 71.04 | 1,333,278 | +4.04(+6.02%) |
Sep 27, 2023 | 67.22 | 67.82 | 66.33 | 67.00 | 436,733 | +0.39(+0.58%) |
Sep 26, 2023 | 66.83 | 67.48 | 66.42 | 66.62 | 465,296 | -0.40(-0.59%) |
Sep 25, 2023 | 65.65 | 67.07 | 66.68 | 67.01 | 270,659 | +0.97(+1.47%) |
Sep 22, 2023 | 65.95 | 66.61 | 65.95 | 66.04 | 216,370 | +0.08(+0.12%) |
Sep 21, 2023 | 66.92 | 66.92 | 65.89 | 65.96 | 341,939 | -1.56(-2.31%) |
Sep 20, 2023 | 67.87 | 68.36 | 67.42 | 67.52 | 469,721 | +0.11(+0.16%) |
Sep 19, 2023 | 67.77 | 68.09 | 67.22 | 67.41 | 459,337 | -0.48(-0.70%) |
Sep 18, 2023 | 68.18 | 68.25 | 67.61 | 67.89 | 295,179 | -0.39(-0.57%) |
Sep 15, 2023 | 67.74 | 68.54 | 67.43 | 68.27 | 1,005,623 | +0.35(+0.51%) |
Sep 14, 2023 | 67.89 | 68.43 | 67.42 | 67.93 | 410,397 | +0.87(+1.30%) |
Sep 13, 2023 | 67.40 | 67.40 | 66.36 | 67.05 | 320,322 | -0.25(-0.37%) |
Sep 12, 2023 | 67.79 | 68.03 | 67.11 | 67.30 | 262,170 | -1.01(-1.48%) |
Sep 11, 2023 | 68.53 | 69.42 | 68.28 | 68.31 | 289,516 | -0.32(-0.46%) |
Sep 08, 2023 | 69.26 | 69.28 | 68.57 | 68.63 | 199,804 | -0.71(-1.03%) |
Sep 07, 2023 | 70.52 | 70.52 | 68.84 | 69.34 | 288,317 | -1.16(-1.65%) |
Sep 06, 2023 | 70.55 | 71.31 | 69.52 | 70.50 | 195,102 | -0.01(-0.01%) |
Sep 05, 2023 | 71.64 | 71.82 | 69.63 | 70.51 | 320,577 | -1.87(-2.59%) |
Sep 01, 2023 | 72.39 | 73.20 | 72.00 | 72.39 | 204,340 | +0.48(+0.66%) |
Aug 31, 2023 | 71.87 | 72.47 | 71.56 | 71.91 | 374,303 | +0.11(+0.15%) |
Aug 30, 2023 | 71.57 | 72.57 | 71.57 | 71.80 | 438,717 | +0.12(+0.17%) |
Aug 29, 2023 | 70.84 | 71.81 | 70.21 | 71.68 | 193,518 | +0.69(+0.98%) |
Aug 28, 2023 | 70.33 | 71.41 | 70.33 | 70.99 | 211,934 | +0.84(+1.20%) |
Aug 25, 2023 | 69.30 | 70.33 | 68.64 | 70.15 | 244,605 | +1.36(+1.97%) |
Aug 24, 2023 | 67.94 | 68.95 | 67.85 | 68.79 | 311,197 | +0.59(+0.87%) |
Aug 23, 2023 | 68.51 | 68.68 | 67.96 | 68.19 | 231,636 | +0.14(+0.20%) |
Aug 22, 2023 | 68.99 | 68.99 | 67.78 | 68.05 | 172,971 | -0.47(-0.68%) |
Aug 21, 2023 | 68.92 | 68.92 | 68.03 | 68.52 | 181,711 | -0.49(-0.70%) |
Aug 18, 2023 | 68.35 | 69.34 | 68.35 | 69.01 | 247,095 | +0.11(+0.16%) |
Aug 17, 2023 | 68.28 | 69.58 | 68.28 | 68.90 | 211,393 | +0.77(+1.14%) |
Aug 16, 2023 | 68.76 | 69.25 | 68.07 | 68.12 | 229,711 | -0.77(-1.12%) |
Aug 15, 2023 | 69.82 | 69.82 | 68.83 | 68.90 | 161,108 | -1.49(-2.11%) |
Aug 14, 2023 | 70.61 | 70.64 | 69.64 | 70.38 | 395,079 | -0.63(-0.89%) |
Aug 11, 2023 | 71.43 | 71.90 | 70.90 | 71.02 | 288,829 | -0.51(-0.71%) |
Aug 10, 2023 | 71.11 | 72.15 | 70.64 | 71.52 | 297,060 | +0.77(+1.09%) |
Aug 09, 2023 | 71.82 | 71.82 | 70.55 | 70.75 | 401,802 | -0.94(-1.31%) |
Aug 08, 2023 | 71.38 | 71.85 | 70.33 | 71.69 | 189,304 | -0.71(-0.99%) |
Aug 07, 2023 | 72.12 | 72.56 | 71.83 | 72.41 | 185,517 | +0.62(+0.87%) |
Aug 04, 2023 | 71.54 | 72.48 | 71.54 | 71.78 | 184,901 | +0.29(+0.40%) |
Aug 03, 2023 | 72.20 | 72.41 | 71.21 | 71.49 | 229,059 | -0.82(-1.14%) |
Aug 02, 2023 | 72.43 | 72.90 | 72.09 | 72.32 | 187,632 | -0.93(-1.27%) |
Aug 01, 2023 | 73.12 | 73.68 | 72.82 | 73.25 | 155,461 | -0.15(-0.20%) |
Jul 31, 2023 | 72.51 | 73.64 | 72.16 | 73.40 | 987,649 | +1.01(+1.40%) |
Jul 28, 2023 | 73.44 | 73.68 | 72.18 | 72.39 | 257,303 | -0.56(-0.76%) |
Jul 27, 2023 | 73.56 | 73.90 | 72.64 | 72.94 | 302,588 | -0.60(-0.82%) |
Jul 26, 2023 | 73.22 | 74.21 | 73.10 | 73.55 | 209,861 | +0.14(+0.19%) |
Jul 25, 2023 | 72.48 | 73.94 | 72.35 | 73.41 | 277,506 | +0.85(+1.18%) |
Jul 24, 2023 | 72.82 | 73.07 | 72.21 | 72.56 | 296,132 | -0.16(-0.22%) |
Jul 21, 2023 | 72.33 | 72.77 | 71.28 | 72.71 | 394,339 | +0.48(+0.66%) |
Jul 20, 2023 | 72.70 | 72.70 | 71.79 | 72.24 | 282,615 | -0.17(-0.23%) |
Jul 19, 2023 | 72.45 | 72.52 | 71.51 | 72.41 | 338,369 | +0.19(+0.27%) |
Jul 18, 2023 | 70.37 | 72.22 | 70.28 | 72.21 | 341,581 | +2.06(+2.93%) |
Jul 17, 2023 | 69.64 | 70.34 | 69.37 | 70.16 | 290,895 | +0.28(+0.40%) |
Jul 14, 2023 | 70.69 | 70.81 | 69.25 | 69.88 | 239,791 | -1.04(-1.46%) |
Jul 13, 2023 | 70.73 | 71.26 | 70.40 | 70.92 | 266,080 | +0.31(+0.43%) |
Jul 12, 2023 | 70.26 | 70.90 | 69.60 | 70.61 | 376,851 | +1.49(+2.16%) |
Jul 11, 2023 | 69.39 | 69.88 | 68.81 | 69.12 | 245,201 | +0.34(+0.49%) |
Jul 10, 2023 | 68.13 | 69.20 | 68.01 | 68.78 | 363,651 | +0.47(+0.69%) |
Jul 07, 2023 | 66.83 | 69.07 | 66.79 | 68.31 | 390,429 | +1.51(+2.26%) |
Jul 06, 2023 | 66.74 | 67.30 | 65.71 | 66.80 | 490,540 | -0.69(-1.03%) |
Jul 05, 2023 | 70.31 | 70.31 | 67.14 | 67.49 | 676,578 | -3.34(-4.72%) |