Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 73.67 | 73.83 | 72.96 | 73.59 | 1,408,892 | -0.72(-0.97%) |
Jun 10, 2024 | 74.07 | 74.64 | 73.56 | 74.31 | 1,267,576 | -0.12(-0.16%) |
Jun 07, 2024 | 74.57 | 74.94 | 74.39 | 74.43 | 938,449 | -0.27(-0.36%) |
Jun 06, 2024 | 73.73 | 75.27 | 73.50 | 74.70 | 1,713,902 | +0.87(+1.18%) |
Jun 05, 2024 | 74.00 | 74.17 | 73.18 | 73.83 | 1,012,071 | -0.04(-0.05%) |
Jun 04, 2024 | 73.27 | 74.07 | 73.01 | 73.87 | 695,764 | +0.13(+0.18%) |
Jun 03, 2024 | 73.66 | 74.51 | 73.14 | 73.74 | 1,069,968 | +0.03(+0.04%) |
May 31, 2024 | 72.15 | 73.91 | 71.94 | 73.71 | 2,626,111 | +1.56(+2.16%) |
May 30, 2024 | 71.47 | 72.20 | 71.16 | 72.15 | 800,725 | +0.73(+1.02%) |
May 29, 2024 | 71.32 | 71.64 | 70.82 | 71.42 | 1,651,454 | -0.89(-1.23%) |
May 28, 2024 | 72.56 | 72.79 | 72.04 | 72.31 | 1,078,342 | -0.77(-1.05%) |
May 24, 2024 | 73.15 | 73.71 | 73.02 | 73.08 | 1,201,314 | +0.14(+0.20%) |
May 23, 2024 | 73.34 | 73.78 | 72.90 | 72.94 | 1,130,062 | -0.31(-0.43%) |
May 22, 2024 | 73.62 | 74.06 | 73.20 | 73.25 | 1,030,766 | -0.76(-1.03%) |
May 21, 2024 | 74.37 | 74.37 | 73.47 | 74.01 | 805,533 | +0.06(+0.08%) |
May 20, 2024 | 74.40 | 74.60 | 73.89 | 73.95 | 716,488 | -0.56(-0.75%) |
May 17, 2024 | 74.59 | 74.64 | 74.12 | 74.51 | 787,396 | -0.41(-0.55%) |
May 16, 2024 | 75.25 | 75.42 | 74.71 | 74.92 | 766,898 | -0.21(-0.28%) |
May 15, 2024 | 74.79 | 75.44 | 74.56 | 75.13 | 920,561 | +0.32(+0.43%) |
May 14, 2024 | 74.58 | 74.97 | 74.20 | 74.81 | 953,449 | +0.35(+0.47%) |
May 13, 2024 | 73.88 | 74.82 | 73.78 | 74.46 | 1,052,437 | +0.63(+0.85%) |
May 10, 2024 | 73.82 | 74.11 | 73.54 | 73.83 | 1,162,755 | +0.19(+0.26%) |
May 09, 2024 | 73.03 | 73.67 | 72.85 | 73.64 | 1,021,922 | +0.86(+1.18%) |
May 08, 2024 | 72.61 | 72.89 | 72.11 | 72.78 | 1,691,867 | +0.22(+0.30%) |
May 07, 2024 | 71.01 | 72.73 | 70.82 | 72.56 | 2,031,273 | +1.92(+2.72%) |
May 06, 2024 | 70.94 | 71.21 | 70.49 | 70.64 | 930,110 | -0.45(-0.63%) |
May 03, 2024 | 70.73 | 71.25 | 70.36 | 71.09 | 1,146,026 | +0.28(+0.39%) |
May 02, 2024 | 71.03 | 71.29 | 70.60 | 70.81 | 1,228,070 | -0.06(-0.08%) |
May 01, 2024 | 70.99 | 71.62 | 70.24 | 70.87 | 1,142,586 | -0.43(-0.60%) |
Apr 30, 2024 | 71.10 | 71.51 | 70.78 | 71.30 | 1,529,662 | +0.01(+0.01%) |
Apr 29, 2024 | 71.13 | 71.47 | 70.84 | 71.29 | 888,483 | +0.51(+0.72%) |
Apr 26, 2024 | 69.94 | 71.32 | 69.80 | 70.78 | 1,067,750 | +0.55(+0.79%) |
Apr 25, 2024 | 70.16 | 71.26 | 69.57 | 70.23 | 2,451,693 | +1.27(+1.84%) |
Apr 24, 2024 | 67.76 | 69.17 | 67.76 | 68.96 | 1,125,853 | +0.52(+0.77%) |
Apr 23, 2024 | 68.35 | 68.65 | 68.07 | 68.43 | 1,199,839 | +0.03(+0.04%) |
Apr 22, 2024 | 67.12 | 68.48 | 67.12 | 68.40 | 1,784,587 | +1.50(+2.25%) |
Apr 19, 2024 | 66.39 | 66.96 | 65.90 | 66.90 | 1,487,146 | +0.97(+1.47%) |
Apr 18, 2024 | 66.03 | 66.45 | 65.54 | 65.93 | 1,091,679 | +0.25(+0.38%) |
Apr 17, 2024 | 66.25 | 66.28 | 65.28 | 65.68 | 1,474,648 | -0.10(-0.15%) |
Apr 16, 2024 | 66.28 | 66.36 | 65.70 | 65.78 | 1,266,587 | -0.62(-0.94%) |
Apr 15, 2024 | 67.84 | 67.90 | 65.94 | 66.40 | 1,371,224 | -0.65(-0.97%) |
Apr 12, 2024 | 66.95 | 67.42 | 66.71 | 67.06 | 1,361,676 | -0.15(-0.22%) |
Apr 11, 2024 | 66.94 | 67.66 | 66.63 | 67.21 | 1,305,122 | +0.47(+0.70%) |
Apr 10, 2024 | 67.05 | 67.25 | 66.49 | 66.74 | 1,465,721 | -1.07(-1.58%) |
Apr 09, 2024 | 67.97 | 67.97 | 66.51 | 67.81 | 1,035,319 | -0.34(-0.49%) |
Apr 08, 2024 | 68.59 | 69.16 | 67.87 | 68.15 | 963,025 | -0.45(-0.65%) |
Apr 05, 2024 | 67.90 | 69.04 | 67.65 | 68.59 | 1,456,997 | +0.53(+0.79%) |
Apr 04, 2024 | 68.39 | 69.28 | 67.89 | 68.06 | 1,038,702 | -0.20(-0.29%) |
Apr 03, 2024 | 68.31 | 68.97 | 67.93 | 68.26 | 1,608,494 | -0.02(-0.03%) |
Apr 02, 2024 | 69.38 | 69.50 | 67.93 | 68.28 | 1,673,062 | -0.32(-0.46%) |
Apr 01, 2024 | 69.66 | 69.75 | 68.55 | 68.59 | 905,137 | -0.65(-0.94%) |
Mar 28, 2024 | 71.06 | 69.53 | 69.52 | 69.25 | 1,917,969 | -1.53(-2.17%) |
Mar 27, 2024 | 71.21 | 71.58 | 70.56 | 70.78 | 1,117,954 | +0.04(+0.06%) |
Mar 26, 2024 | 70.84 | 71.39 | 70.55 | 70.74 | 1,405,553 | -0.08(-0.11%) |
Mar 25, 2024 | 70.60 | 71.11 | 70.28 | 70.82 | 876,693 | +0.22(+0.31%) |
Mar 22, 2024 | 71.38 | 71.38 | 70.13 | 70.60 | 1,227,584 | -0.06(-0.08%) |
Mar 21, 2024 | 71.28 | 71.85 | 70.61 | 70.66 | 988,656 | -0.41(-0.57%) |
Mar 20, 2024 | 69.97 | 71.22 | 69.97 | 71.07 | 1,139,477 | +0.83(+1.18%) |
Mar 19, 2024 | 70.73 | 70.80 | 69.99 | 70.24 | 1,316,331 | -0.36(-0.50%) |
Mar 18, 2024 | 70.11 | 71.40 | 70.09 | 70.59 | 1,213,710 | +0.39(+0.55%) |
Mar 15, 2024 | 71.02 | 71.12 | 70.03 | 70.21 | 3,333,550 | -1.04(-1.46%) |
Mar 14, 2024 | 71.37 | 71.59 | 70.59 | 71.25 | 1,860,570 | -0.10(-0.14%) |
Mar 13, 2024 | 71.05 | 71.94 | 70.83 | 71.34 | 1,468,515 | +0.58(+0.83%) |
Mar 12, 2024 | 70.67 | 71.32 | 70.52 | 70.76 | 1,262,377 | -0.04(-0.06%) |
Mar 11, 2024 | 70.00 | 70.91 | 69.76 | 70.80 | 992,723 | +0.92(+1.32%) |
Mar 08, 2024 | 69.96 | 71.02 | 69.71 | 69.88 | 1,180,792 | +0.03(+0.04%) |
Mar 07, 2024 | 68.81 | 69.91 | 68.78 | 69.85 | 1,165,616 | +0.95(+1.38%) |
Mar 06, 2024 | 69.46 | 70.29 | 68.64 | 68.90 | 1,327,866 | +0.11(+0.16%) |
Mar 05, 2024 | 68.89 | 69.47 | 68.38 | 68.79 | 1,591,100 | -0.05(-0.07%) |
Mar 04, 2024 | 68.65 | 69.62 | 68.45 | 68.84 | 1,391,732 | +0.14(+0.20%) |
Mar 01, 2024 | 67.84 | 69.03 | 67.55 | 68.70 | 1,698,181 | +0.76(+1.12%) |
Feb 29, 2024 | 68.71 | 69.21 | 67.76 | 67.94 | 3,236,324 | -0.96(-1.39%) |
Feb 28, 2024 | 69.76 | 69.76 | 68.48 | 68.90 | 1,994,846 | -1.15(-1.64%) |
Feb 27, 2024 | 70.60 | 70.92 | 69.58 | 70.05 | 1,701,947 | -0.92(-1.30%) |
Feb 26, 2024 | 67.89 | 70.98 | 67.89 | 70.97 | 2,035,561 | +3.10(+4.57%) |
Feb 23, 2024 | 66.56 | 68.07 | 66.08 | 67.87 | 2,498,032 | -0.06(-0.09%) |
Feb 22, 2024 | 67.59 | 68.19 | 67.30 | 67.93 | 1,552,667 | -0.03(-0.04%) |
Feb 21, 2024 | 68.13 | 68.16 | 67.40 | 67.96 | 1,662,766 | +0.31(+0.45%) |
Feb 20, 2024 | 67.19 | 68.09 | 66.92 | 67.65 | 1,545,512 | +0.73(+1.09%) |
Feb 16, 2024 | 66.50 | 67.08 | 65.95 | 66.92 | 1,398,701 | +0.38(+0.57%) |
Feb 15, 2024 | 65.97 | 66.56 | 65.63 | 66.54 | 1,665,676 | +1.04(+1.59%) |
Feb 14, 2024 | 65.69 | 65.69 | 65.17 | 65.50 | 1,557,529 | -0.10(-0.15%) |
Feb 13, 2024 | 66.30 | 66.50 | 65.11 | 65.60 | 1,981,288 | -0.90(-1.35%) |
Feb 12, 2024 | 66.04 | 66.57 | 65.89 | 66.50 | 1,772,533 | +0.03(+0.04%) |
Feb 09, 2024 | 66.36 | 66.48 | 65.27 | 66.47 | 1,824,376 | +0.24(+0.36%) |
Feb 08, 2024 | 66.53 | 66.76 | 65.94 | 66.24 | 1,950,534 | -0.09(-0.13%) |
Feb 07, 2024 | 67.55 | 67.55 | 66.21 | 66.33 | 2,321,410 | -0.78(-1.17%) |
Feb 06, 2024 | 67.81 | 68.06 | 66.88 | 67.11 | 2,178,185 | -0.68(-1.01%) |
Feb 05, 2024 | 68.43 | 68.49 | 67.64 | 67.79 | 1,325,924 | -1.05(-1.52%) |
Feb 02, 2024 | 68.72 | 69.31 | 68.49 | 68.84 | 2,003,656 | -0.47(-0.67%) |
Feb 01, 2024 | 68.31 | 69.31 | 67.92 | 69.31 | 1,106,258 | +1.10(+1.61%) |
Jan 31, 2024 | 68.91 | 69.15 | 67.92 | 68.21 | 1,581,653 | -0.24(-0.35%) |
Jan 30, 2024 | 68.14 | 68.51 | 67.91 | 68.44 | 1,096,142 | +0.39(+0.57%) |
Jan 29, 2024 | 68.09 | 68.16 | 67.42 | 68.06 | 1,903,323 | -0.09(-0.13%) |
Jan 26, 2024 | 67.67 | 68.36 | 67.59 | 68.15 | 1,698,708 | +0.61(+0.91%) |
Jan 25, 2024 | 67.21 | 67.57 | 66.61 | 67.53 | 1,142,533 | +0.66(+0.99%) |
Jan 24, 2024 | 67.01 | 67.29 | 66.63 | 66.87 | 3,631,980 | -0.01(-0.01%) |
Jan 23, 2024 | 66.04 | 67.06 | 65.68 | 66.88 | 1,931,964 | +0.45(+0.67%) |
Jan 22, 2024 | 66.72 | 67.16 | 66.24 | 66.43 | 938,123 | -0.44(-0.65%) |
Jan 19, 2024 | 66.22 | 67.13 | 65.94 | 66.87 | 1,234,223 | +0.89(+1.35%) |
Jan 18, 2024 | 65.56 | 66.01 | 65.08 | 65.98 | 1,476,506 | +0.08(+0.12%) |
Jan 17, 2024 | 66.16 | 66.16 | 65.57 | 65.90 | 1,125,208 | -0.68(-1.03%) |
Jan 16, 2024 | 66.31 | 66.66 | 66.05 | 66.58 | 1,389,002 | +0.03(+0.04%) |
Jan 12, 2024 | 66.14 | 67.05 | 65.91 | 66.55 | 1,928,477 | +1.66(+2.56%) |
Jan 11, 2024 | 64.31 | 65.01 | 64.10 | 64.89 | 1,308,637 | +0.58(+0.91%) |
Jan 10, 2024 | 64.45 | 64.59 | 64.23 | 64.31 | 1,180,835 | -0.15(-0.23%) |
Jan 09, 2024 | 64.79 | 65.00 | 64.24 | 64.45 | 1,644,385 | -0.80(-1.23%) |
Jan 08, 2024 | 64.35 | 65.31 | 64.08 | 65.26 | 1,315,766 | +1.30(+2.03%) |
Jan 05, 2024 | 64.54 | 64.75 | 63.60 | 63.96 | 1,467,178 | -0.83(-1.28%) |
Jan 04, 2024 | 65.07 | 65.73 | 64.77 | 64.79 | 1,231,872 | -0.31(-0.47%) |
Jan 03, 2024 | 66.33 | 66.33 | 65.10 | 65.10 | 1,097,236 | -0.72(-1.10%) |
Jan 02, 2024 | 65.91 | 66.07 | 65.56 | 65.82 | 1,917,744 | -0.25(-0.37%) |
Dec 29, 2023 | 65.75 | 66.27 | 65.47 | 66.07 | 1,087,949 | -0.08(-0.12%) |
Dec 28, 2023 | 65.92 | 66.31 | 65.90 | 66.15 | 1,209,468 | +0.08(+0.12%) |
Dec 27, 2023 | 65.54 | 66.07 | 65.34 | 66.07 | 965,584 | +0.56(+0.86%) |
Dec 26, 2023 | 65.23 | 65.61 | 65.00 | 65.50 | 1,080,919 | +0.23(+0.35%) |
Dec 22, 2023 | 64.81 | 65.56 | 64.74 | 65.28 | 1,669,783 | +0.70(+1.09%) |
Dec 21, 2023 | 64.35 | 64.81 | 64.10 | 64.57 | 1,894,181 | +0.75(+1.18%) |
Dec 20, 2023 | 64.33 | 64.61 | 63.79 | 63.82 | 3,407,203 | -0.69(-1.07%) |
Dec 19, 2023 | 64.76 | 65.21 | 64.32 | 64.51 | 2,767,711 | +0.02(+0.03%) |
Dec 18, 2023 | 64.08 | 64.61 | 63.38 | 64.49 | 2,712,493 | +0.46(+0.71%) |
Dec 15, 2023 | 64.33 | 64.59 | 63.16 | 64.04 | 30,415,046 | -0.24(-0.37%) |
Dec 14, 2023 | 64.11 | 64.84 | 64.00 | 64.28 | 3,182,570 | -0.38(-0.58%) |
Dec 13, 2023 | 63.41 | 64.77 | 63.33 | 64.65 | 2,460,736 | +1.10(+1.73%) |
Dec 12, 2023 | 62.96 | 63.87 | 62.30 | 63.55 | 2,533,470 | +0.80(+1.28%) |
Dec 11, 2023 | 63.07 | 63.30 | 62.72 | 62.75 | 3,256,448 | -0.02(-0.03%) |
Dec 08, 2023 | 62.94 | 63.25 | 62.57 | 62.77 | 1,439,036 | -0.60(-0.95%) |
Dec 07, 2023 | 62.79 | 63.60 | 62.70 | 63.38 | 2,204,320 | +0.39(+0.61%) |
Dec 06, 2023 | 61.68 | 63.05 | 61.38 | 62.99 | 2,272,715 | +1.34(+2.17%) |
Dec 05, 2023 | 61.14 | 61.67 | 60.51 | 61.65 | 1,591,393 | +0.28(+0.45%) |
Dec 04, 2023 | 60.71 | 61.51 | 60.29 | 61.38 | 1,756,778 | +1.65(+2.77%) |
Dec 01, 2023 | 59.83 | 59.98 | 59.29 | 59.72 | 984,434 | -0.31(-0.51%) |
Nov 30, 2023 | 59.00 | 60.07 | 58.71 | 60.03 | 2,758,424 | +0.93(+1.57%) |
Nov 29, 2023 | 59.86 | 59.90 | 58.85 | 59.10 | 1,271,882 | -0.34(-0.57%) |
Nov 28, 2023 | 59.64 | 59.95 | 58.74 | 59.44 | 2,068,767 | -0.40(-0.66%) |
Nov 27, 2023 | 60.46 | 60.54 | 59.68 | 59.83 | 1,383,196 | -0.79(-1.31%) |
Nov 24, 2023 | 60.46 | 60.89 | 60.42 | 60.62 | 700,344 | +0.23(+0.38%) |
Nov 22, 2023 | 60.48 | 60.77 | 60.37 | 60.40 | 937,223 | +0.20(+0.33%) |
Nov 21, 2023 | 60.58 | 60.72 | 60.15 | 60.20 | 1,133,671 | -0.20(-0.33%) |
Nov 20, 2023 | 59.54 | 60.58 | 59.15 | 60.40 | 1,068,425 | +0.92(+1.55%) |
Nov 17, 2023 | 59.51 | 59.53 | 59.05 | 59.48 | 1,080,787 | -0.08(-0.13%) |
Nov 16, 2023 | 59.47 | 59.83 | 59.04 | 59.55 | 929,169 | -0.20(-0.33%) |
Nov 15, 2023 | 59.66 | 59.78 | 59.02 | 59.75 | 1,122,628 | +0.07(+0.11%) |
Nov 14, 2023 | 59.72 | 59.81 | 59.23 | 59.68 | 814,195 | +0.38(+0.64%) |
Nov 13, 2023 | 58.61 | 59.71 | 58.61 | 59.31 | 741,462 | +0.28(+0.48%) |
Nov 10, 2023 | 58.83 | 59.12 | 57.93 | 59.02 | 781,393 | +0.15(+0.25%) |
Nov 09, 2023 | 59.48 | 59.55 | 58.69 | 58.88 | 1,117,243 | -0.14(-0.23%) |
Nov 08, 2023 | 59.75 | 59.75 | 58.72 | 59.01 | 1,261,847 | -0.61(-1.03%) |
Nov 07, 2023 | 58.89 | 59.67 | 58.76 | 59.63 | 1,940,208 | +0.71(+1.20%) |
Nov 06, 2023 | 58.53 | 59.19 | 58.43 | 58.92 | 1,174,679 | +0.19(+0.33%) |
Nov 03, 2023 | 59.10 | 59.65 | 58.72 | 58.72 | 1,453,700 | +0.27(+0.47%) |
Nov 02, 2023 | 57.97 | 58.49 | 57.24 | 58.45 | 2,005,735 | +0.73(+1.26%) |
Nov 01, 2023 | 55.96 | 57.98 | 55.82 | 57.72 | 1,951,297 | +0.90(+1.59%) |
Oct 31, 2023 | 56.94 | 57.19 | 56.30 | 56.82 | 1,252,167 | +0.06(+0.10%) |
Oct 30, 2023 | 56.71 | 57.03 | 56.57 | 56.76 | 1,103,942 | +0.51(+0.92%) |
Oct 27, 2023 | 56.77 | 56.98 | 56.05 | 56.25 | 542,680 | -0.70(-1.23%) |
Oct 26, 2023 | 57.12 | 57.63 | 56.85 | 56.95 | 992,360 | -0.14(-0.24%) |
Oct 25, 2023 | 57.21 | 57.49 | 56.89 | 57.08 | 836,726 | +0.12(+0.20%) |
Oct 24, 2023 | 56.59 | 57.30 | 56.33 | 56.97 | 1,546,771 | +1.05(+1.88%) |
Oct 23, 2023 | 55.16 | 56.50 | 54.82 | 55.92 | 1,530,059 | +0.45(+0.81%) |
Oct 20, 2023 | 56.00 | 56.37 | 55.30 | 55.47 | 1,338,954 | -0.69(-1.23%) |
Oct 19, 2023 | 56.28 | 56.86 | 55.63 | 56.16 | 1,352,690 | +0.01(+0.02%) |
Oct 18, 2023 | 56.90 | 57.14 | 56.14 | 56.15 | 1,329,573 | -0.78(-1.36%) |
Oct 17, 2023 | 56.58 | 57.40 | 56.48 | 56.93 | 1,296,350 | +0.28(+0.50%) |
Oct 16, 2023 | 56.22 | 57.10 | 56.11 | 56.64 | 1,059,486 | +0.32(+0.57%) |
Oct 13, 2023 | 55.74 | 56.36 | 55.58 | 56.32 | 1,189,716 | +0.24(+0.43%) |
Oct 12, 2023 | 56.59 | 56.60 | 55.43 | 56.08 | 1,510,674 | -0.66(-1.16%) |
Oct 11, 2023 | 57.01 | 57.12 | 56.10 | 56.74 | 1,685,226 | -0.29(-0.51%) |
Oct 10, 2023 | 56.55 | 57.32 | 56.36 | 57.03 | 1,566,020 | +1.10(+1.96%) |
Oct 09, 2023 | 56.74 | 56.87 | 55.36 | 55.94 | 1,814,630 | -1.24(-2.17%) |
Oct 06, 2023 | 56.23 | 57.41 | 54.65 | 57.18 | 3,594,521 | +0.35(+0.62%) |
Oct 05, 2023 | 58.84 | 59.28 | 56.77 | 56.83 | 1,541,087 | -2.58(-4.35%) |
Oct 04, 2023 | 58.14 | 59.44 | 58.06 | 59.41 | 1,431,446 | +1.45(+2.50%) |
Oct 03, 2023 | 58.47 | 59.06 | 57.75 | 57.97 | 1,464,104 | -1.28(-2.16%) |
Oct 02, 2023 | 60.34 | 60.34 | 58.84 | 59.25 | 1,678,745 | -1.43(-2.35%) |
Sep 29, 2023 | 61.31 | 61.60 | 60.51 | 60.67 | 1,279,734 | -0.31(-0.51%) |
Sep 28, 2023 | 60.69 | 61.45 | 60.56 | 60.99 | 1,586,468 | +0.48(+0.79%) |
Sep 27, 2023 | 61.19 | 61.23 | 60.17 | 60.51 | 1,291,466 | -0.35(-0.57%) |
Sep 26, 2023 | 60.94 | 61.04 | 60.45 | 60.86 | 1,385,216 | -0.62(-1.01%) |
Sep 25, 2023 | 61.18 | 61.70 | 61.46 | 61.48 | 1,617,502 | -0.20(-0.33%) |
Sep 22, 2023 | 61.36 | 62.05 | 61.26 | 61.69 | 1,049,323 | +0.31(+0.51%) |
Sep 21, 2023 | 61.90 | 62.13 | 61.28 | 61.37 | 1,435,624 | -0.90(-1.45%) |
Sep 20, 2023 | 61.52 | 62.39 | 61.41 | 62.28 | 2,394,003 | +1.08(+1.76%) |
Sep 19, 2023 | 61.29 | 61.49 | 61.00 | 61.20 | 812,977 | -0.15(-0.24%) |
Sep 18, 2023 | 61.01 | 61.56 | 60.74 | 61.35 | 1,116,294 | +0.55(+0.91%) |
Sep 15, 2023 | 61.16 | 61.16 | 60.53 | 60.79 | 1,763,769 | -0.51(-0.82%) |
Sep 14, 2023 | 60.31 | 61.46 | 60.16 | 61.30 | 1,361,448 | +1.02(+1.69%) |
Sep 13, 2023 | 59.82 | 60.39 | 59.79 | 60.28 | 915,340 | +0.30(+0.50%) |
Sep 12, 2023 | 59.96 | 60.40 | 59.70 | 59.98 | 928,773 | -0.60(-0.99%) |
Sep 11, 2023 | 59.56 | 60.76 | 59.52 | 60.58 | 972,072 | +1.02(+1.71%) |
Sep 08, 2023 | 59.45 | 59.74 | 59.26 | 59.56 | 837,267 | +0.05(+0.08%) |
Sep 07, 2023 | 59.98 | 60.45 | 59.24 | 59.51 | 1,403,060 | -0.68(-1.13%) |
Sep 06, 2023 | 60.15 | 60.63 | 59.99 | 60.19 | 915,732 | +0.02(+0.03%) |
Sep 05, 2023 | 60.27 | 60.34 | 59.81 | 60.17 | 1,112,406 | -0.35(-0.58%) |
Sep 01, 2023 | 61.98 | 62.26 | 60.26 | 60.52 | 1,233,935 | -1.74(-2.79%) |
Aug 31, 2023 | 62.56 | 63.09 | 62.02 | 62.26 | 2,424,766 | -0.50(-0.79%) |
Aug 30, 2023 | 62.47 | 63.01 | 62.47 | 62.75 | 1,064,942 | +0.47(+0.75%) |
Aug 29, 2023 | 61.22 | 62.38 | 61.17 | 62.29 | 1,011,885 | +1.26(+2.07%) |
Aug 28, 2023 | 61.66 | 61.74 | 60.87 | 61.02 | 991,377 | -0.62(-1.01%) |
Aug 25, 2023 | 61.35 | 61.72 | 61.00 | 61.65 | 632,446 | +0.63(+1.03%) |
Aug 24, 2023 | 61.17 | 61.86 | 60.96 | 61.02 | 761,637 | -0.02(-0.04%) |
Aug 23, 2023 | 60.98 | 61.39 | 60.74 | 61.04 | 905,743 | +0.11(+0.18%) |
Aug 22, 2023 | 60.13 | 61.02 | 59.86 | 60.94 | 885,985 | +0.57(+0.95%) |
Aug 21, 2023 | 60.93 | 60.97 | 60.17 | 60.36 | 765,308 | -0.40(-0.66%) |
Aug 18, 2023 | 60.37 | 60.88 | 60.06 | 60.76 | 535,100 | +0.28(+0.47%) |
Aug 17, 2023 | 61.20 | 61.27 | 60.39 | 60.48 | 1,081,443 | -0.53(-0.88%) |
Aug 16, 2023 | 61.44 | 61.71 | 60.94 | 61.01 | 1,050,336 | -0.37(-0.60%) |
Aug 15, 2023 | 62.20 | 62.27 | 61.35 | 61.38 | 610,842 | -0.96(-1.54%) |
Aug 14, 2023 | 62.37 | 62.66 | 62.04 | 62.35 | 596,301 | -0.36(-0.57%) |
Aug 11, 2023 | 61.81 | 62.71 | 61.68 | 62.70 | 821,797 | +0.35(+0.56%) |
Aug 10, 2023 | 62.55 | 63.02 | 62.11 | 62.35 | 725,482 | +0.25(+0.41%) |
Aug 09, 2023 | 62.12 | 62.36 | 61.87 | 62.10 | 751,270 | -0.05(-0.08%) |
Aug 08, 2023 | 62.98 | 63.25 | 62.06 | 62.15 | 1,121,529 | -1.01(-1.60%) |
Aug 07, 2023 | 62.00 | 63.20 | 61.92 | 63.16 | 1,238,088 | +1.26(+2.04%) |
Aug 04, 2023 | 62.55 | 63.03 | 61.89 | 61.90 | 1,259,896 | -0.27(-0.44%) |
Aug 03, 2023 | 62.11 | 62.52 | 61.47 | 62.17 | 1,194,270 | -0.38(-0.61%) |
Aug 02, 2023 | 63.71 | 64.44 | 62.35 | 62.55 | 2,088,902 | +1.24(+2.03%) |