Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.62 | 79.96 | 79.61 | 79.78 | 2,390 | +0.36(+0.45%) |
May 23, 2024 | 80.42 | 80.42 | 79.05 | 79.42 | 10,255 | -0.24(-0.30%) |
May 22, 2024 | 79.63 | 79.95 | 79.42 | 79.66 | 4,156 | +0.46(+0.58%) |
May 21, 2024 | 79.21 | 79.32 | 79.15 | 79.20 | 4,384 | -0.34(-0.43%) |
May 20, 2024 | 79.55 | 79.83 | 79.54 | 79.54 | 7,634 | +0.14(+0.18%) |
May 17, 2024 | 79.54 | 79.78 | 79.32 | 79.40 | 3,892 | -0.11(-0.14%) |
May 16, 2024 | 80.14 | 80.14 | 79.51 | 79.51 | 9,040 | -0.07(-0.09%) |
May 15, 2024 | 79.06 | 79.70 | 79.06 | 79.58 | 9,366 | +1.17(+1.49%) |
May 14, 2024 | 77.96 | 78.50 | 77.81 | 78.41 | 5,712 | +0.61(+0.78%) |
May 13, 2024 | 77.69 | 77.83 | 77.57 | 77.80 | 4,066 | +0.47(+0.61%) |
May 10, 2024 | 77.49 | 77.49 | 77.26 | 77.33 | 2,305 | +0.01(+0.01%) |
May 09, 2024 | 76.90 | 77.32 | 76.90 | 77.32 | 7,041 | +0.53(+0.69%) |
May 08, 2024 | 76.34 | 76.87 | 76.18 | 76.79 | 4,401 | -0.06(-0.08%) |
May 07, 2024 | 77.17 | 77.20 | 76.85 | 76.85 | 6,086 | -0.13(-0.17%) |
May 06, 2024 | 76.99 | 77.14 | 76.81 | 76.98 | 5,321 | +0.38(+0.50%) |
May 03, 2024 | 76.68 | 76.80 | 76.41 | 76.60 | 9,670 | +1.14(+1.51%) |
May 02, 2024 | 75.23 | 75.59 | 74.79 | 75.46 | 4,295 | +0.94(+1.26%) |
May 01, 2024 | 74.85 | 75.04 | 74.52 | 74.52 | 6,059 | -0.97(-1.28%) |
Apr 30, 2024 | 75.90 | 76.71 | 75.41 | 75.49 | 8,497 | -0.86(-1.12%) |
Apr 29, 2024 | 75.96 | 76.35 | 75.96 | 76.34 | 3,172 | +0.47(+0.63%) |
Apr 26, 2024 | 75.59 | 76.03 | 75.59 | 75.87 | 4,393 | +0.42(+0.56%) |
Apr 25, 2024 | 74.56 | 75.50 | 74.56 | 75.45 | 11,853 | +0.21(+0.28%) |
Apr 24, 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 8,903 | +0.37(+0.49%) |
Apr 23, 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 10,739 | +0.63(+0.85%) |
Apr 22, 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 12,805 | +0.81(+1.10%) |
Apr 19, 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 10,559 | -0.91(-1.22%) |
Apr 18, 2024 | 74.44 | 74.70 | 74.09 | 74.34 | 29,890 | -0.08(-0.11%) |
Apr 17, 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 9,545 | -0.66(-0.88%) |
Apr 16, 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 5,781 | -0.60(-0.79%) |
Apr 15, 2024 | 76.73 | 76.73 | 75.48 | 75.68 | 8,657 | -0.84(-1.10%) |
Apr 12, 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 7,427 | -1.53(-1.96%) |
Apr 11, 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 7,485 | +0.57(+0.74%) |
Apr 10, 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 5,445 | -1.35(-1.71%) |
Apr 09, 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 4,417 | +0.56(+0.72%) |
Apr 08, 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 10,366 | +0.24(+0.31%) |
Apr 05, 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 5,797 | +0.28(+0.36%) |
Apr 04, 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 8,182 | -0.95(-1.21%) |
Apr 03, 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 5,370 | +0.32(+0.41%) |
Apr 02, 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 7,568 | -0.63(-0.80%) |
Apr 01, 2024 | 79.11 | 79.42 | 78.94 | 79.01 | 7,387 | -0.25(-0.32%) |
Mar 28, 2024 | 78.93 | 79.30 | 78.93 | 79.26 | 4,263 | +0.13(+0.16%) |
Mar 27, 2024 | 78.67 | 79.13 | 78.60 | 79.13 | 9,762 | +0.66(+0.84%) |
Mar 26, 2024 | 78.82 | 79.01 | 78.47 | 78.47 | 6,423 | -0.15(-0.19%) |
Mar 25, 2024 | 78.46 | 78.82 | 78.46 | 78.62 | 7,567 | -0.26(-0.33%) |
Mar 22, 2024 | 79.00 | 79.11 | 78.88 | 78.88 | 4,830 | -0.10(-0.13%) |
Mar 21, 2024 | 79.40 | 79.47 | 78.98 | 78.98 | 12,632 | +0.18(+0.23%) |
Mar 20, 2024 | 77.94 | 78.80 | 77.93 | 78.80 | 12,383 | +0.72(+0.92%) |
Mar 19, 2024 | 77.83 | 78.25 | 77.61 | 78.08 | 14,044 | -0.26(-0.33%) |
Mar 18, 2024 | 78.78 | 78.84 | 78.33 | 78.34 | 3,683 | -0.12(-0.15%) |
Mar 15, 2024 | 78.58 | 78.78 | 78.37 | 78.46 | 5,852 | -0.39(-0.49%) |
Mar 14, 2024 | 79.45 | 79.52 | 78.64 | 78.85 | 10,796 | -0.72(-0.90%) |
Mar 13, 2024 | 79.93 | 79.93 | 79.41 | 79.57 | 9,623 | -0.60(-0.75%) |
Mar 12, 2024 | 79.72 | 80.22 | 79.69 | 80.17 | 14,734 | +0.66(+0.83%) |
Mar 11, 2024 | 79.52 | 79.58 | 79.36 | 79.51 | 3,258 | -0.53(-0.66%) |
Mar 08, 2024 | 80.72 | 81.17 | 80.04 | 80.04 | 13,893 | -0.67(-0.83%) |
Mar 07, 2024 | 80.33 | 80.80 | 80.33 | 80.70 | 8,198 | +0.82(+1.03%) |
Mar 06, 2024 | 79.75 | 80.34 | 79.75 | 79.89 | 6,889 | +1.12(+1.42%) |
Mar 05, 2024 | 79.11 | 79.21 | 78.58 | 78.77 | 7,511 | -0.73(-0.92%) |
Mar 04, 2024 | 79.39 | 79.82 | 79.36 | 79.50 | 6,452 | +0.35(+0.44%) |
Mar 01, 2024 | 78.05 | 79.20 | 78.02 | 79.15 | 10,643 | +1.51(+1.94%) |
Feb 29, 2024 | 77.40 | 77.69 | 77.40 | 77.64 | 11,076 | +0.63(+0.82%) |
Feb 28, 2024 | 76.64 | 77.07 | 76.64 | 77.01 | 8,597 | -0.56(-0.72%) |
Feb 27, 2024 | 77.56 | 77.70 | 77.55 | 77.57 | 19,134 | +0.02(+0.03%) |
Feb 26, 2024 | 77.62 | 77.67 | 77.35 | 77.55 | 9,443 | +0.13(+0.17%) |
Feb 23, 2024 | 77.59 | 77.71 | 77.36 | 77.42 | 10,701 | -0.18(-0.23%) |
Feb 22, 2024 | 77.31 | 77.74 | 77.22 | 77.60 | 9,934 | +1.48(+1.94%) |
Feb 21, 2024 | 75.89 | 76.12 | 75.75 | 76.12 | 5,460 | -0.21(-0.27%) |
Feb 20, 2024 | 76.32 | 76.35 | 76.09 | 76.33 | 10,637 | +0.06(+0.08%) |
Feb 16, 2024 | 76.50 | 76.77 | 76.27 | 76.27 | 5,272 | -0.33(-0.43%) |
Feb 15, 2024 | 76.84 | 76.84 | 76.45 | 76.60 | 28,146 | +0.45(+0.59%) |
Feb 14, 2024 | 75.81 | 76.18 | 75.81 | 76.15 | 18,464 | +0.66(+0.87%) |
Feb 13, 2024 | 75.75 | 75.79 | 74.96 | 75.49 | 12,292 | -1.37(-1.78%) |
Feb 12, 2024 | 76.71 | 77.41 | 76.71 | 76.86 | 12,181 | +0.19(+0.25%) |
Feb 09, 2024 | 76.33 | 76.83 | 76.33 | 76.67 | 8,110 | +0.21(+0.27%) |
Feb 08, 2024 | 75.98 | 76.46 | 75.98 | 76.46 | 18,524 | +0.43(+0.57%) |
Feb 07, 2024 | 75.96 | 76.11 | 75.84 | 76.03 | 6,015 | -0.07(-0.09%) |
Feb 06, 2024 | 75.91 | 76.10 | 75.80 | 76.10 | 8,920 | +0.43(+0.57%) |
Feb 05, 2024 | 75.74 | 75.91 | 75.40 | 75.67 | 6,240 | -0.17(-0.22%) |
Feb 02, 2024 | 75.72 | 76.04 | 75.60 | 75.84 | 13,905 | -0.17(-0.22%) |
Feb 01, 2024 | 75.77 | 76.06 | 75.48 | 76.01 | 9,035 | +0.70(+0.93%) |
Jan 31, 2024 | 75.86 | 76.27 | 75.29 | 75.31 | 14,702 | -0.80(-1.05%) |
Jan 30, 2024 | 76.38 | 76.38 | 76.10 | 76.11 | 21,705 | -0.60(-0.78%) |
Jan 29, 2024 | 76.26 | 76.73 | 76.23 | 76.71 | 8,750 | +0.28(+0.37%) |
Jan 26, 2024 | 76.82 | 76.82 | 76.43 | 76.43 | 11,066 | -0.51(-0.66%) |
Jan 25, 2024 | 77.27 | 77.41 | 76.90 | 76.94 | 18,450 | -0.09(-0.12%) |
Jan 24, 2024 | 77.37 | 77.43 | 76.92 | 77.03 | 11,433 | +0.35(+0.46%) |
Jan 23, 2024 | 76.70 | 76.78 | 76.49 | 76.68 | 7,693 | +0.05(+0.07%) |
Jan 22, 2024 | 76.48 | 77.05 | 76.48 | 76.63 | 8,400 | +0.07(+0.09%) |
Jan 19, 2024 | 75.60 | 76.63 | 75.60 | 76.56 | 12,064 | +1.13(+1.50%) |
Jan 18, 2024 | 75.24 | 75.45 | 75.09 | 75.42 | 6,419 | +0.89(+1.20%) |
Jan 17, 2024 | 74.50 | 74.53 | 74.04 | 74.53 | 6,707 | -0.87(-1.15%) |
Jan 16, 2024 | 75.34 | 75.59 | 75.06 | 75.40 | 11,613 | -0.43(-0.57%) |
Jan 12, 2024 | 75.86 | 76.17 | 75.83 | 75.83 | 6,474 | +0.54(+0.72%) |
Jan 11, 2024 | 75.30 | 75.66 | 74.69 | 75.29 | 18,066 | -0.09(-0.12%) |
Jan 10, 2024 | 75.05 | 75.38 | 75.00 | 75.38 | 4,659 | +0.41(+0.55%) |
Jan 09, 2024 | 74.90 | 75.24 | 74.90 | 74.97 | 4,567 | -0.54(-0.71%) |
Jan 08, 2024 | 74.41 | 75.51 | 74.41 | 75.51 | 10,028 | +0.96(+1.29%) |
Jan 05, 2024 | 74.64 | 74.93 | 74.33 | 74.55 | 10,229 | +0.18(+0.24%) |
Jan 04, 2024 | 74.41 | 74.73 | 74.32 | 74.37 | 12,209 | -0.36(-0.48%) |
Jan 03, 2024 | 74.63 | 74.78 | 74.36 | 74.73 | 16,682 | -0.81(-1.07%) |
Jan 02, 2024 | 75.80 | 76.07 | 75.39 | 75.54 | 6,759 | -1.15(-1.50%) |
Dec 29, 2023 | 77.16 | 77.16 | 76.53 | 76.69 | 6,926 | -0.39(-0.51%) |
Dec 28, 2023 | 76.89 | 77.27 | 76.87 | 77.08 | 10,208 | +0.25(+0.33%) |
Dec 27, 2023 | 76.56 | 76.97 | 76.56 | 76.83 | 15,229 | +0.46(+0.60%) |
Dec 26, 2023 | 75.94 | 76.45 | 75.94 | 76.37 | 11,095 | +0.66(+0.87%) |
Dec 22, 2023 | 76.07 | 76.10 | 75.71 | 75.71 | 6,086 | +0.08(+0.10%) |
Dec 21, 2023 | 75.05 | 75.63 | 75.05 | 75.63 | 16,765 | +1.38(+1.85%) |
Dec 20, 2023 | 75.02 | 75.37 | 74.25 | 74.25 | 7,817 | -1.25(-1.65%) |
Dec 19, 2023 | 75.29 | 75.50 | 75.28 | 75.50 | 8,363 | +0.51(+0.69%) |
Dec 18, 2023 | 74.93 | 75.12 | 74.81 | 74.99 | 12,115 | -0.03(-0.04%) |
Dec 15, 2023 | 75.30 | 75.61 | 75.01 | 75.02 | 10,702 | -0.53(-0.71%) |
Dec 14, 2023 | 74.97 | 75.73 | 74.97 | 75.55 | 14,026 | +1.04(+1.39%) |
Dec 13, 2023 | 73.32 | 74.52 | 73.27 | 74.51 | 11,436 | +0.86(+1.17%) |
Dec 12, 2023 | 73.24 | 73.69 | 73.24 | 73.65 | 10,516 | +0.22(+0.30%) |
Dec 11, 2023 | 72.91 | 73.55 | 72.91 | 73.43 | 4,095 | +0.43(+0.58%) |
Dec 08, 2023 | 72.95 | 73.01 | 72.69 | 73.01 | 4,950 | +0.33(+0.45%) |
Dec 07, 2023 | 72.21 | 72.81 | 72.19 | 72.68 | 9,416 | +0.55(+0.77%) |
Dec 06, 2023 | 72.62 | 72.90 | 72.08 | 72.13 | 14,283 | +0.17(+0.23%) |
Dec 05, 2023 | 71.68 | 72.15 | 71.68 | 71.96 | 6,304 | -0.32(-0.44%) |
Dec 04, 2023 | 72.27 | 72.57 | 72.02 | 72.27 | 8,388 | -0.42(-0.57%) |
Dec 01, 2023 | 71.97 | 72.76 | 71.85 | 72.69 | 9,455 | +0.37(+0.51%) |
Nov 30, 2023 | 72.24 | 72.33 | 72.02 | 72.32 | 12,551 | +0.05(+0.07%) |
Nov 29, 2023 | 72.29 | 72.63 | 72.18 | 72.27 | 6,962 | +0.52(+0.73%) |
Nov 28, 2023 | 71.43 | 71.87 | 71.35 | 71.75 | 8,781 | +0.31(+0.43%) |
Nov 27, 2023 | 71.39 | 71.71 | 71.39 | 71.44 | 13,598 | -0.12(-0.17%) |
Nov 24, 2023 | 71.41 | 71.56 | 71.20 | 71.56 | 3,115 | +0.35(+0.49%) |
Nov 22, 2023 | 71.22 | 71.66 | 71.22 | 71.22 | 17,851 | +0.00(+0.00%) |
Nov 21, 2023 | 71.26 | 71.37 | 70.96 | 71.22 | 18,893 | -0.46(-0.64%) |
Nov 20, 2023 | 70.99 | 71.67 | 70.99 | 71.67 | 8,303 | +0.61(+0.86%) |
Nov 17, 2023 | 70.71 | 71.06 | 70.71 | 71.06 | 5,966 | +0.66(+0.94%) |
Nov 16, 2023 | 70.50 | 70.52 | 70.25 | 70.39 | 11,041 | -0.48(-0.68%) |
Nov 15, 2023 | 70.44 | 70.90 | 70.44 | 70.88 | 15,410 | +0.70(+1.00%) |
Nov 14, 2023 | 69.34 | 70.30 | 69.34 | 70.18 | 6,915 | +1.68(+2.46%) |
Nov 13, 2023 | 68.34 | 68.69 | 68.30 | 68.49 | 8,646 | -0.21(-0.30%) |
Nov 10, 2023 | 68.08 | 68.79 | 68.08 | 68.70 | 4,579 | +0.73(+1.08%) |
Nov 09, 2023 | 68.25 | 68.49 | 67.84 | 67.97 | 6,545 | -0.06(-0.09%) |
Nov 08, 2023 | 68.09 | 68.35 | 67.88 | 68.03 | 7,202 | -0.19(-0.28%) |
Nov 07, 2023 | 68.08 | 68.38 | 68.05 | 68.22 | 6,244 | -0.05(-0.07%) |
Nov 06, 2023 | 68.29 | 68.79 | 68.04 | 68.27 | 11,213 | -0.02(-0.03%) |
Nov 03, 2023 | 67.64 | 68.52 | 67.64 | 68.29 | 21,464 | +1.30(+1.94%) |
Nov 02, 2023 | 66.62 | 67.13 | 66.62 | 66.99 | 6,663 | +1.15(+1.74%) |
Nov 01, 2023 | 65.25 | 65.84 | 65.16 | 65.84 | 9,882 | +0.82(+1.26%) |
Oct 31, 2023 | 64.64 | 65.07 | 64.52 | 65.02 | 9,783 | +0.35(+0.54%) |
Oct 30, 2023 | 64.69 | 64.83 | 64.32 | 64.67 | 6,894 | +0.52(+0.82%) |
Oct 27, 2023 | 64.49 | 64.58 | 64.07 | 64.15 | 16,360 | +0.22(+0.34%) |
Oct 26, 2023 | 64.01 | 64.36 | 63.80 | 63.93 | 15,439 | -0.20(-0.31%) |
Oct 25, 2023 | 64.82 | 64.90 | 64.08 | 64.13 | 13,333 | -1.02(-1.56%) |
Oct 24, 2023 | 64.74 | 65.15 | 64.72 | 65.15 | 8,996 | +0.49(+0.77%) |
Oct 23, 2023 | 64.50 | 65.12 | 64.16 | 64.65 | 9,821 | -0.35(-0.53%) |
Oct 20, 2023 | 65.42 | 65.64 | 64.95 | 65.00 | 9,234 | -0.61(-0.94%) |
Oct 19, 2023 | 66.23 | 66.38 | 65.61 | 65.61 | 7,471 | -0.55(-0.84%) |
Oct 18, 2023 | 66.54 | 66.63 | 66.07 | 66.17 | 6,586 | -1.02(-1.52%) |
Oct 17, 2023 | 66.73 | 67.45 | 66.65 | 67.19 | 10,255 | -0.36(-0.53%) |
Oct 16, 2023 | 67.01 | 67.73 | 67.28 | 67.54 | 8,615 | +0.53(+0.80%) |
Oct 13, 2023 | 67.58 | 67.58 | 66.80 | 67.01 | 7,206 | -0.59(-0.88%) |
Oct 12, 2023 | 67.84 | 67.97 | 67.37 | 67.60 | 8,124 | -0.41(-0.60%) |
Oct 11, 2023 | 67.99 | 68.18 | 67.74 | 68.01 | 5,696 | +0.38(+0.56%) |
Oct 10, 2023 | 67.39 | 68.07 | 67.39 | 67.63 | 11,665 | +0.47(+0.71%) |
Oct 09, 2023 | 66.50 | 67.16 | 66.45 | 67.16 | 5,563 | +0.24(+0.35%) |
Oct 06, 2023 | 65.87 | 67.08 | 65.81 | 66.92 | 10,995 | +0.75(+1.14%) |
Oct 05, 2023 | 66.10 | 66.20 | 65.85 | 66.17 | 4,230 | +0.03(+0.04%) |
Oct 04, 2023 | 66.01 | 66.21 | 65.59 | 66.14 | 4,950 | +0.24(+0.36%) |
Oct 03, 2023 | 66.26 | 66.51 | 65.71 | 65.90 | 7,789 | -0.94(-1.41%) |
Oct 02, 2023 | 66.86 | 66.98 | 66.52 | 66.84 | 34,080 | -0.32(-0.47%) |
Sep 29, 2023 | 67.76 | 67.76 | 67.01 | 67.16 | 10,537 | +0.16(+0.24%) |
Sep 28, 2023 | 66.46 | 67.24 | 66.46 | 67.00 | 6,492 | +0.28(+0.42%) |
Sep 27, 2023 | 67.07 | 67.07 | 66.22 | 66.72 | 12,273 | +0.08(+0.12%) |
Sep 26, 2023 | 67.14 | 67.14 | 66.52 | 66.64 | 5,557 | -0.90(-1.33%) |
Sep 25, 2023 | 67.27 | 67.63 | 67.50 | 67.54 | 16,779 | -0.32(-0.47%) |
Sep 22, 2023 | 67.81 | 68.12 | 67.68 | 67.86 | 19,500 | +0.39(+0.57%) |
Sep 21, 2023 | 67.78 | 67.91 | 67.42 | 67.47 | 5,148 | -1.04(-1.52%) |
Sep 20, 2023 | 69.08 | 69.36 | 68.45 | 68.52 | 4,171 | -0.22(-0.31%) |
Sep 19, 2023 | 68.86 | 68.91 | 68.58 | 68.73 | 32,156 | -0.31(-0.46%) |
Sep 18, 2023 | 68.69 | 69.07 | 68.69 | 69.05 | 15,017 | +0.08(+0.11%) |
Sep 15, 2023 | 69.32 | 69.38 | 68.92 | 68.97 | 4,186 | -0.50(-0.72%) |
Sep 14, 2023 | 69.15 | 69.48 | 69.06 | 69.47 | 10,534 | +0.79(+1.15%) |
Sep 13, 2023 | 68.67 | 68.96 | 68.57 | 68.68 | 10,299 | -0.15(-0.22%) |
Sep 12, 2023 | 68.69 | 69.03 | 68.69 | 68.83 | 8,311 | -0.15(-0.21%) |
Sep 11, 2023 | 68.69 | 68.98 | 68.68 | 68.98 | 4,813 | +0.35(+0.52%) |
Sep 08, 2023 | 68.82 | 68.90 | 68.53 | 68.63 | 8,809 | -0.04(-0.06%) |
Sep 07, 2023 | 68.72 | 68.86 | 68.58 | 68.66 | 10,308 | -0.56(-0.81%) |
Sep 06, 2023 | 69.48 | 69.48 | 68.97 | 69.23 | 5,822 | -0.09(-0.13%) |
Sep 05, 2023 | 69.47 | 69.60 | 69.31 | 69.31 | 5,930 | -0.40(-0.58%) |
Sep 01, 2023 | 69.83 | 69.94 | 69.62 | 69.72 | 4,617 | +0.21(+0.30%) |
Aug 31, 2023 | 69.41 | 69.58 | 69.25 | 69.51 | 10,892 | +0.15(+0.21%) |
Aug 30, 2023 | 68.99 | 69.37 | 68.99 | 69.36 | 2,037 | +0.18(+0.26%) |
Aug 29, 2023 | 68.11 | 69.20 | 68.11 | 69.19 | 22,204 | +0.92(+1.34%) |
Aug 28, 2023 | 67.87 | 68.27 | 67.87 | 68.27 | 8,290 | +0.81(+1.20%) |
Aug 25, 2023 | 67.32 | 67.61 | 66.84 | 67.46 | 23,748 | +0.15(+0.22%) |
Aug 24, 2023 | 68.37 | 68.37 | 67.17 | 67.32 | 17,758 | -0.70(-1.03%) |
Aug 23, 2023 | 67.32 | 68.22 | 67.32 | 68.02 | 12,634 | +0.81(+1.20%) |
Aug 22, 2023 | 67.63 | 67.63 | 67.19 | 67.21 | 8,404 | -0.26(-0.38%) |
Aug 21, 2023 | 67.03 | 67.46 | 66.87 | 67.46 | 6,744 | +0.54(+0.81%) |
Aug 18, 2023 | 66.59 | 66.98 | 66.55 | 66.92 | 3,515 | -0.25(-0.37%) |
Aug 17, 2023 | 67.55 | 67.61 | 67.03 | 67.17 | 13,864 | -0.15(-0.22%) |
Aug 16, 2023 | 67.75 | 67.87 | 67.26 | 67.32 | 10,940 | -0.65(-0.96%) |
Aug 15, 2023 | 68.32 | 68.32 | 67.96 | 67.97 | 3,954 | -0.61(-0.89%) |
Aug 14, 2023 | 67.95 | 68.64 | 67.95 | 68.58 | 11,519 | +0.23(+0.34%) |
Aug 11, 2023 | 68.51 | 68.61 | 68.22 | 68.34 | 6,102 | -0.56(-0.81%) |
Aug 10, 2023 | 69.77 | 69.79 | 68.83 | 68.90 | 8,098 | -0.09(-0.13%) |
Aug 09, 2023 | 69.26 | 69.26 | 68.79 | 68.99 | 12,879 | -0.19(-0.27%) |
Aug 08, 2023 | 69.04 | 69.18 | 68.54 | 69.18 | 28,850 | -0.63(-0.90%) |
Aug 07, 2023 | 69.68 | 69.81 | 69.49 | 69.81 | 6,614 | +0.35(+0.51%) |
Aug 04, 2023 | 69.48 | 70.09 | 69.37 | 69.45 | 8,357 | +0.07(+0.10%) |
Aug 03, 2023 | 69.43 | 69.57 | 69.14 | 69.38 | 13,639 | -0.69(-0.98%) |
Aug 02, 2023 | 70.63 | 70.63 | 70.01 | 70.07 | 18,569 | -1.50(-2.09%) |
Aug 01, 2023 | 71.43 | 71.59 | 71.38 | 71.57 | 7,858 | +0.09(+0.12%) |
Jul 31, 2023 | 71.40 | 71.67 | 71.40 | 71.48 | 9,647 | -0.07(-0.10%) |
Jul 28, 2023 | 71.85 | 71.85 | 71.46 | 71.55 | 16,135 | +0.30(+0.41%) |
Jul 27, 2023 | 71.90 | 71.96 | 71.11 | 71.25 | 25,855 | -0.23(-0.32%) |
Jul 26, 2023 | 71.25 | 71.57 | 71.19 | 71.48 | 15,450 | +0.06(+0.08%) |
Jul 25, 2023 | 71.33 | 71.65 | 71.33 | 71.42 | 12,516 | +0.14(+0.19%) |
Jul 24, 2023 | 71.07 | 71.35 | 71.04 | 71.28 | 13,448 | +0.32(+0.46%) |
Jul 21, 2023 | 71.25 | 71.25 | 70.94 | 70.96 | 12,574 | +0.01(+0.01%) |
Jul 20, 2023 | 71.42 | 71.42 | 70.80 | 70.95 | 14,071 | -1.16(-1.61%) |
Jul 19, 2023 | 72.24 | 72.31 | 71.89 | 72.11 | 16,320 | +0.14(+0.19%) |
Jul 18, 2023 | 71.82 | 72.04 | 71.67 | 71.97 | 24,882 | +0.03(+0.04%) |
Jul 17, 2023 | 71.53 | 72.07 | 71.53 | 71.94 | 33,592 | +0.27(+0.37%) |
Jul 14, 2023 | 71.98 | 72.09 | 71.59 | 71.68 | 51,706 | -0.61(-0.84%) |
Jul 13, 2023 | 71.80 | 72.29 | 71.80 | 72.29 | 28,275 | +0.92(+1.28%) |
Jul 12, 2023 | 71.22 | 71.43 | 70.99 | 71.37 | 30,363 | +0.97(+1.38%) |
Jul 11, 2023 | 70.12 | 70.48 | 69.88 | 70.40 | 11,908 | +0.53(+0.76%) |
Jul 10, 2023 | 69.47 | 69.92 | 69.47 | 69.86 | 11,543 | +0.05(+0.07%) |
Jul 07, 2023 | 69.41 | 70.17 | 69.41 | 69.82 | 18,750 | +0.33(+0.48%) |
Jul 06, 2023 | 69.62 | 69.62 | 69.25 | 69.48 | 9,465 | -0.79(-1.12%) |
Jul 05, 2023 | 70.43 | 70.59 | 70.27 | 70.27 | 15,126 | -0.46(-0.65%) |
Jul 03, 2023 | 70.53 | 70.93 | 70.53 | 70.73 | 7,268 | +0.11(+0.15%) |
Jun 30, 2023 | 70.74 | 70.74 | 70.41 | 70.62 | 9,214 | +0.69(+0.98%) |
Jun 29, 2023 | 69.90 | 69.94 | 69.42 | 69.93 | 18,286 | +0.23(+0.32%) |
Jun 28, 2023 | 69.37 | 69.85 | 69.31 | 69.71 | 11,999 | -0.09(-0.13%) |
Jun 27, 2023 | 69.02 | 69.80 | 69.02 | 69.80 | 9,663 | +0.96(+1.39%) |
Jun 26, 2023 | 68.68 | 69.12 | 68.68 | 68.84 | 18,664 | +0.39(+0.57%) |
Jun 23, 2023 | 68.48 | 68.76 | 68.43 | 68.45 | 7,655 | -0.96(-1.38%) |
Jun 22, 2023 | 69.46 | 69.59 | 69.26 | 69.41 | 7,830 | -0.35(-0.50%) |
Jun 21, 2023 | 70.08 | 70.08 | 69.65 | 69.76 | 5,496 | -0.62(-0.88%) |
Jun 20, 2023 | 70.99 | 71.04 | 70.14 | 70.38 | 32,963 | -0.66(-0.93%) |
Jun 16, 2023 | 71.46 | 71.57 | 71.02 | 71.04 | 720,861 | -0.44(-0.62%) |
Jun 15, 2023 | 70.88 | 71.63 | 70.88 | 71.48 | 9,103 | +0.26(+0.37%) |
Jun 14, 2023 | 70.91 | 71.30 | 69.94 | 71.21 | 8,378 | +0.47(+0.66%) |
Jun 13, 2023 | 70.55 | 71.11 | 70.44 | 70.75 | 16,724 | +0.74(+1.06%) |
Jun 12, 2023 | 69.35 | 70.05 | 69.35 | 70.00 | 16,255 | +0.84(+1.22%) |
Jun 09, 2023 | 69.42 | 69.54 | 69.16 | 69.16 | 8,203 | -0.04(-0.06%) |
Jun 08, 2023 | 68.58 | 69.20 | 68.58 | 69.20 | 16,723 | +0.51(+0.74%) |
Jun 07, 2023 | 68.79 | 69.19 | 68.53 | 68.69 | 9,652 | -0.07(-0.10%) |
Jun 06, 2023 | 68.47 | 68.92 | 68.35 | 68.76 | 6,414 | +0.18(+0.26%) |
Jun 05, 2023 | 68.79 | 68.82 | 68.37 | 68.58 | 10,052 | -0.38(-0.55%) |
Jun 02, 2023 | 68.91 | 69.15 | 68.77 | 68.97 | 13,277 | +0.14(+0.20%) |