Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.08 | 74.33 | 73.15 | 74.00 | 1,568,682 | -0.07(-0.09%) |
May 16, 2024 | 72.40 | 74.34 | 72.40 | 74.07 | 2,641,781 | +2.05(+2.85%) |
May 15, 2024 | 70.55 | 72.40 | 70.21 | 72.02 | 1,287,332 | +1.63(+2.32%) |
May 14, 2024 | 70.16 | 70.70 | 69.66 | 70.39 | 987,093 | +0.65(+0.93%) |
May 13, 2024 | 71.15 | 71.15 | 69.63 | 69.74 | 730,971 | -1.24(-1.75%) |
May 10, 2024 | 71.11 | 71.28 | 70.47 | 70.98 | 1,000,773 | -0.01(-0.01%) |
May 09, 2024 | 68.60 | 71.11 | 68.60 | 70.99 | 1,501,558 | +1.81(+2.62%) |
May 08, 2024 | 67.79 | 73.25 | 67.57 | 69.18 | 2,289,762 | -0.11(-0.16%) |
May 07, 2024 | 69.70 | 70.25 | 69.03 | 69.29 | 1,742,207 | -0.26(-0.37%) |
May 06, 2024 | 69.63 | 70.05 | 68.96 | 69.55 | 1,717,121 | +0.34(+0.49%) |
May 03, 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 1,023,258 | +0.72(+1.05%) |
May 02, 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 1,612,281 | +0.06(+0.09%) |
May 01, 2024 | 67.99 | 69.34 | 67.85 | 68.43 | 1,385,891 | +0.55(+0.81%) |
Apr 30, 2024 | 67.89 | 69.39 | 67.39 | 67.88 | 2,948,489 | -0.58(-0.85%) |
Apr 29, 2024 | 68.83 | 69.49 | 68.37 | 68.46 | 1,360,121 | -0.39(-0.57%) |
Apr 26, 2024 | 69.06 | 69.66 | 68.77 | 68.85 | 982,745 | -0.06(-0.09%) |
Apr 25, 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 826,094 | -0.48(-0.69%) |
Apr 24, 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 654,575 | +0.12(+0.17%) |
Apr 23, 2024 | 69.21 | 69.63 | 69.05 | 69.27 | 626,928 | +0.26(+0.38%) |
Apr 22, 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 728,793 | +0.53(+0.77%) |
Apr 19, 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 1,553,639 | +0.44(+0.65%) |
Apr 18, 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 794,525 | -0.47(-0.69%) |
Apr 17, 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 1,121,873 | -1.47(-2.10%) |
Apr 16, 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 1,169,003 | +0.95(+1.38%) |
Apr 15, 2024 | 69.90 | 70.45 | 68.63 | 69.03 | 1,332,466 | -0.19(-0.27%) |
Apr 12, 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 1,084,649 | -2.00(-2.81%) |
Apr 11, 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 667,667 | +0.01(+0.01%) |
Apr 10, 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 652,407 | -0.27(-0.38%) |
Apr 09, 2024 | 71.17 | 71.56 | 70.52 | 71.48 | 799,276 | +0.51(+0.72%) |
Apr 08, 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 834,441 | +0.67(+0.95%) |
Apr 05, 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 1,156,909 | +0.60(+0.86%) |
Apr 04, 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 2,671,867 | -3.94(-5.35%) |
Apr 03, 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 747,593 | -0.31(-0.42%) |
Apr 02, 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 1,066,586 | -0.15(-0.20%) |
Apr 01, 2024 | 74.57 | 75.55 | 73.77 | 74.10 | 1,858,647 | -0.54(-0.72%) |
Mar 28, 2024 | 76.00 | 74.95 | 74.63 | 74.64 | 725,936 | -1.11(-1.47%) |
Mar 27, 2024 | 75.70 | 76.01 | 75.04 | 75.75 | 739,986 | +0.51(+0.68%) |
Mar 26, 2024 | 75.23 | 75.55 | 74.86 | 75.24 | 776,371 | +0.10(+0.13%) |
Mar 25, 2024 | 75.76 | 76.19 | 74.94 | 75.14 | 878,592 | -0.73(-0.96%) |
Mar 22, 2024 | 76.45 | 76.51 | 75.26 | 75.87 | 796,311 | -0.67(-0.88%) |
Mar 21, 2024 | 76.99 | 77.07 | 75.93 | 76.54 | 546,048 | -0.31(-0.40%) |
Mar 20, 2024 | 76.07 | 76.86 | 75.55 | 76.85 | 688,233 | +0.56(+0.73%) |
Mar 19, 2024 | 75.70 | 76.44 | 75.69 | 76.29 | 473,167 | +0.68(+0.90%) |
Mar 18, 2024 | 76.08 | 76.71 | 75.38 | 75.61 | 732,839 | -0.63(-0.83%) |
Mar 15, 2024 | 75.43 | 76.84 | 75.23 | 76.24 | 1,453,534 | +0.31(+0.41%) |
Mar 14, 2024 | 75.59 | 75.93 | 74.76 | 75.93 | 729,912 | +0.15(+0.20%) |
Mar 13, 2024 | 75.34 | 76.59 | 75.09 | 75.78 | 1,603,734 | +0.46(+0.61%) |
Mar 12, 2024 | 75.10 | 75.98 | 74.91 | 75.32 | 873,387 | +0.25(+0.33%) |
Mar 11, 2024 | 75.90 | 76.33 | 74.88 | 75.07 | 915,004 | -1.21(-1.59%) |
Mar 08, 2024 | 77.16 | 77.67 | 76.23 | 76.28 | 554,350 | -1.13(-1.46%) |
Mar 07, 2024 | 77.13 | 78.13 | 76.78 | 77.41 | 540,166 | +0.80(+1.04%) |
Mar 06, 2024 | 77.10 | 77.47 | 75.96 | 76.61 | 574,485 | -0.07(-0.09%) |
Mar 05, 2024 | 77.61 | 78.54 | 76.61 | 76.68 | 637,062 | -0.78(-1.01%) |
Mar 04, 2024 | 76.82 | 77.93 | 76.58 | 77.46 | 646,732 | +0.68(+0.89%) |
Mar 01, 2024 | 76.89 | 76.94 | 75.97 | 76.78 | 725,605 | +0.01(+0.01%) |
Feb 29, 2024 | 76.46 | 77.14 | 75.82 | 76.77 | 1,279,468 | +0.43(+0.56%) |
Feb 28, 2024 | 76.67 | 76.76 | 76.12 | 76.34 | 616,539 | -0.33(-0.43%) |
Feb 27, 2024 | 76.07 | 76.73 | 75.75 | 76.67 | 740,930 | +0.73(+0.96%) |
Feb 26, 2024 | 75.34 | 76.69 | 75.18 | 75.94 | 682,711 | +0.33(+0.44%) |
Feb 23, 2024 | 75.42 | 75.88 | 75.19 | 75.61 | 516,270 | +0.51(+0.68%) |
Feb 22, 2024 | 74.60 | 75.53 | 74.59 | 75.10 | 577,976 | +0.30(+0.40%) |
Feb 21, 2024 | 74.82 | 75.61 | 74.38 | 74.80 | 593,727 | +0.01(+0.01%) |
Feb 20, 2024 | 74.50 | 75.33 | 74.43 | 74.79 | 764,165 | +0.18(+0.24%) |
Feb 16, 2024 | 72.96 | 75.10 | 72.91 | 74.61 | 947,512 | +1.39(+1.90%) |
Feb 15, 2024 | 72.44 | 73.95 | 72.44 | 73.22 | 999,398 | +0.86(+1.19%) |
Feb 14, 2024 | 71.65 | 72.37 | 71.39 | 72.36 | 601,906 | +1.01(+1.42%) |
Feb 13, 2024 | 72.97 | 73.17 | 70.97 | 71.35 | 1,012,630 | -2.33(-3.16%) |
Feb 12, 2024 | 72.08 | 73.73 | 72.01 | 73.68 | 1,210,065 | +1.97(+2.75%) |
Feb 09, 2024 | 72.73 | 73.25 | 71.63 | 71.71 | 1,298,863 | -0.86(-1.19%) |
Feb 08, 2024 | 72.69 | 74.27 | 72.14 | 72.57 | 1,400,676 | +0.07(+0.10%) |
Feb 07, 2024 | 71.66 | 73.28 | 70.12 | 72.50 | 2,518,377 | -0.78(-1.06%) |
Feb 06, 2024 | 73.22 | 73.79 | 72.82 | 73.28 | 1,539,952 | +0.05(+0.07%) |
Feb 05, 2024 | 74.00 | 74.38 | 73.00 | 73.23 | 888,844 | -1.24(-1.67%) |
Feb 02, 2024 | 73.89 | 74.74 | 73.53 | 74.47 | 1,260,213 | +0.75(+1.02%) |
Feb 01, 2024 | 72.79 | 74.14 | 72.16 | 73.72 | 1,228,268 | +1.04(+1.43%) |
Jan 31, 2024 | 73.82 | 74.12 | 72.62 | 72.68 | 1,173,356 | -1.07(-1.45%) |
Jan 30, 2024 | 71.24 | 74.22 | 71.19 | 73.75 | 1,113,960 | +2.26(+3.16%) |
Jan 29, 2024 | 70.77 | 71.54 | 70.50 | 71.49 | 683,485 | +0.69(+0.97%) |
Jan 26, 2024 | 71.33 | 71.45 | 70.53 | 70.80 | 519,613 | -0.30(-0.42%) |
Jan 25, 2024 | 71.26 | 71.33 | 70.15 | 71.10 | 651,130 | +0.45(+0.64%) |
Jan 24, 2024 | 71.15 | 71.27 | 70.47 | 70.65 | 523,226 | -0.02(-0.03%) |
Jan 23, 2024 | 70.94 | 71.11 | 70.39 | 70.67 | 468,021 | -0.09(-0.13%) |
Jan 22, 2024 | 71.20 | 71.86 | 70.73 | 70.76 | 529,452 | -0.14(-0.20%) |
Jan 19, 2024 | 71.12 | 71.15 | 70.15 | 70.90 | 432,788 | -0.03(-0.04%) |
Jan 18, 2024 | 70.91 | 71.23 | 70.03 | 70.93 | 563,107 | +0.07(+0.10%) |
Jan 17, 2024 | 69.52 | 71.36 | 69.52 | 70.86 | 781,034 | +0.77(+1.10%) |
Jan 16, 2024 | 70.14 | 70.72 | 69.94 | 70.09 | 455,665 | -0.24(-0.34%) |
Jan 12, 2024 | 71.04 | 71.20 | 70.15 | 70.33 | 533,293 | -0.32(-0.45%) |
Jan 11, 2024 | 70.84 | 70.89 | 70.22 | 70.65 | 521,318 | -0.28(-0.39%) |
Jan 10, 2024 | 70.79 | 71.17 | 70.49 | 70.93 | 713,579 | +0.28(+0.40%) |
Jan 09, 2024 | 69.93 | 70.69 | 69.59 | 70.65 | 523,604 | +0.27(+0.38%) |
Jan 08, 2024 | 69.56 | 70.47 | 68.81 | 70.38 | 670,355 | +0.33(+0.47%) |
Jan 05, 2024 | 68.84 | 70.58 | 68.64 | 70.05 | 1,572,229 | +1.10(+1.60%) |
Jan 04, 2024 | 69.04 | 69.92 | 68.91 | 68.95 | 1,146,808 | +0.15(+0.22%) |
Jan 03, 2024 | 69.84 | 70.10 | 68.80 | 68.80 | 852,658 | -0.98(-1.40%) |
Jan 02, 2024 | 68.90 | 70.76 | 68.68 | 69.78 | 1,122,041 | +0.63(+0.91%) |
Dec 29, 2023 | 69.34 | 69.88 | 68.88 | 69.15 | 780,661 | -0.64(-0.92%) |
Dec 28, 2023 | 69.30 | 70.00 | 68.97 | 69.79 | 659,864 | +0.40(+0.58%) |
Dec 27, 2023 | 69.24 | 69.64 | 69.21 | 69.39 | 522,917 | +0.24(+0.35%) |
Dec 26, 2023 | 69.05 | 69.50 | 69.00 | 69.15 | 610,694 | -0.02(-0.03%) |
Dec 22, 2023 | 68.98 | 69.46 | 68.58 | 69.17 | 737,265 | +0.39(+0.57%) |
Dec 21, 2023 | 68.54 | 68.95 | 67.89 | 68.78 | 744,246 | +0.55(+0.81%) |
Dec 20, 2023 | 68.54 | 69.56 | 68.22 | 68.23 | 1,188,409 | -0.55(-0.80%) |
Dec 19, 2023 | 67.36 | 68.84 | 67.36 | 68.78 | 918,747 | +1.34(+1.99%) |
Dec 18, 2023 | 66.78 | 67.75 | 66.28 | 67.44 | 990,069 | +1.14(+1.72%) |
Dec 15, 2023 | 67.16 | 67.63 | 65.91 | 66.30 | 2,114,559 | -1.14(-1.69%) |
Dec 14, 2023 | 67.00 | 67.69 | 66.62 | 67.44 | 1,314,647 | +1.03(+1.55%) |
Dec 13, 2023 | 66.34 | 66.67 | 65.70 | 66.41 | 897,404 | +0.28(+0.42%) |
Dec 12, 2023 | 66.35 | 66.70 | 65.95 | 66.13 | 1,071,250 | -0.27(-0.41%) |
Dec 11, 2023 | 65.78 | 66.74 | 65.08 | 66.40 | 789,522 | +0.95(+1.45%) |
Dec 08, 2023 | 66.19 | 66.58 | 65.18 | 65.45 | 802,203 | -0.77(-1.16%) |
Dec 07, 2023 | 65.19 | 66.32 | 64.61 | 66.22 | 1,535,369 | +1.23(+1.89%) |
Dec 06, 2023 | 66.69 | 67.14 | 64.85 | 64.99 | 1,897,906 | -1.51(-2.27%) |
Dec 05, 2023 | 65.32 | 66.53 | 65.29 | 66.50 | 828,735 | +1.14(+1.74%) |
Dec 04, 2023 | 65.05 | 65.76 | 64.92 | 65.36 | 797,502 | +0.06(+0.09%) |
Dec 01, 2023 | 65.06 | 65.70 | 64.66 | 65.30 | 825,907 | +0.25(+0.38%) |
Nov 30, 2023 | 63.91 | 65.11 | 63.54 | 65.05 | 900,477 | +1.15(+1.80%) |
Nov 29, 2023 | 64.19 | 64.47 | 63.31 | 63.90 | 965,317 | -0.09(-0.14%) |
Nov 28, 2023 | 64.54 | 64.54 | 63.58 | 63.99 | 786,539 | -0.63(-0.97%) |
Nov 27, 2023 | 63.35 | 64.74 | 63.32 | 64.62 | 1,057,696 | +1.18(+1.86%) |
Nov 24, 2023 | 63.35 | 64.02 | 63.23 | 63.44 | 308,392 | +0.19(+0.30%) |
Nov 22, 2023 | 62.28 | 63.41 | 61.59 | 63.25 | 607,145 | +1.35(+2.18%) |
Nov 21, 2023 | 62.52 | 62.66 | 61.85 | 61.90 | 658,968 | -0.72(-1.15%) |
Nov 20, 2023 | 62.19 | 62.90 | 61.40 | 62.62 | 605,496 | +0.42(+0.68%) |
Nov 17, 2023 | 61.82 | 62.25 | 61.29 | 62.20 | 697,300 | +0.54(+0.88%) |
Nov 16, 2023 | 62.17 | 62.51 | 61.58 | 61.66 | 969,632 | -0.69(-1.11%) |
Nov 15, 2023 | 62.42 | 62.74 | 61.83 | 62.35 | 1,173,234 | +0.00(+0.00%) |
Nov 14, 2023 | 61.67 | 62.54 | 61.54 | 62.35 | 869,566 | +1.36(+2.23%) |
Nov 13, 2023 | 60.88 | 61.23 | 60.59 | 60.99 | 808,885 | +0.00(+0.00%) |
Nov 10, 2023 | 60.12 | 61.42 | 59.88 | 60.99 | 1,073,747 | +0.87(+1.45%) |
Nov 09, 2023 | 60.67 | 60.67 | 59.35 | 60.12 | 1,204,898 | +0.15(+0.25%) |
Nov 08, 2023 | 60.51 | 62.10 | 59.49 | 59.97 | 2,132,494 | -0.50(-0.83%) |
Nov 07, 2023 | 60.67 | 61.18 | 60.33 | 60.47 | 1,036,291 | -0.28(-0.46%) |
Nov 06, 2023 | 60.60 | 60.84 | 60.37 | 60.75 | 924,012 | +0.10(+0.16%) |
Nov 03, 2023 | 60.36 | 61.19 | 60.14 | 60.65 | 696,916 | +1.02(+1.71%) |
Nov 02, 2023 | 58.81 | 60.05 | 58.79 | 59.63 | 810,544 | +1.03(+1.76%) |
Nov 01, 2023 | 57.74 | 58.81 | 57.39 | 58.60 | 922,668 | +0.84(+1.45%) |
Oct 31, 2023 | 55.79 | 57.95 | 55.60 | 57.76 | 890,383 | +2.24(+4.03%) |
Oct 30, 2023 | 55.42 | 56.00 | 55.16 | 55.52 | 967,725 | +0.50(+0.91%) |
Oct 27, 2023 | 55.37 | 55.92 | 54.70 | 55.02 | 563,376 | -0.30(-0.54%) |
Oct 26, 2023 | 56.26 | 56.59 | 55.29 | 55.32 | 712,980 | -0.76(-1.36%) |
Oct 25, 2023 | 55.08 | 56.18 | 54.73 | 56.08 | 781,029 | +0.80(+1.45%) |
Oct 24, 2023 | 55.52 | 56.03 | 55.21 | 55.28 | 553,174 | +0.25(+0.45%) |
Oct 23, 2023 | 55.08 | 55.88 | 54.86 | 55.03 | 572,178 | -0.60(-1.08%) |
Oct 20, 2023 | 56.20 | 56.30 | 55.00 | 55.63 | 840,039 | -0.43(-0.77%) |
Oct 19, 2023 | 56.13 | 56.98 | 55.98 | 56.06 | 761,307 | +0.29(+0.52%) |
Oct 18, 2023 | 55.91 | 55.94 | 55.06 | 55.77 | 585,473 | -0.34(-0.61%) |
Oct 17, 2023 | 54.79 | 56.42 | 54.79 | 56.11 | 999,455 | +1.09(+1.98%) |
Oct 16, 2023 | 54.19 | 55.45 | 53.63 | 55.02 | 881,413 | +1.35(+2.52%) |
Oct 13, 2023 | 53.22 | 53.97 | 53.13 | 53.67 | 864,993 | +0.38(+0.71%) |
Oct 12, 2023 | 56.01 | 56.01 | 52.92 | 53.29 | 1,167,608 | -2.65(-4.74%) |
Oct 11, 2023 | 56.48 | 56.90 | 55.60 | 55.94 | 608,303 | -0.32(-0.57%) |
Oct 10, 2023 | 55.48 | 56.65 | 55.48 | 56.26 | 828,925 | +1.12(+2.03%) |
Oct 09, 2023 | 54.89 | 55.69 | 54.74 | 55.14 | 637,458 | -0.24(-0.43%) |
Oct 06, 2023 | 55.29 | 55.83 | 54.38 | 55.38 | 1,308,064 | -0.08(-0.14%) |
Oct 05, 2023 | 56.66 | 57.10 | 55.44 | 55.46 | 1,271,995 | -1.29(-2.27%) |
Oct 04, 2023 | 56.59 | 57.32 | 56.00 | 56.75 | 835,674 | +0.48(+0.85%) |
Oct 03, 2023 | 58.21 | 58.53 | 56.11 | 56.27 | 955,791 | -2.46(-4.19%) |
Oct 02, 2023 | 58.87 | 59.39 | 58.40 | 58.73 | 847,848 | -0.13(-0.22%) |
Sep 29, 2023 | 59.38 | 59.68 | 58.78 | 58.86 | 855,761 | -0.23(-0.39%) |
Sep 28, 2023 | 58.55 | 59.24 | 58.55 | 59.09 | 851,231 | +0.63(+1.08%) |
Sep 27, 2023 | 59.27 | 59.53 | 58.39 | 58.46 | 639,838 | -0.79(-1.33%) |
Sep 26, 2023 | 60.05 | 60.35 | 59.18 | 59.25 | 896,909 | -1.21(-2.00%) |
Sep 25, 2023 | 59.63 | 60.62 | 60.43 | 60.46 | 634,694 | +0.48(+0.80%) |
Sep 22, 2023 | 60.36 | 60.69 | 59.90 | 59.98 | 689,314 | -0.22(-0.37%) |
Sep 21, 2023 | 61.32 | 61.38 | 60.18 | 60.20 | 866,099 | -1.33(-2.16%) |
Sep 20, 2023 | 61.34 | 62.17 | 61.34 | 61.53 | 825,422 | +0.28(+0.46%) |
Sep 19, 2023 | 61.34 | 61.81 | 60.54 | 61.25 | 835,066 | -0.08(-0.13%) |
Sep 18, 2023 | 60.49 | 61.87 | 60.34 | 61.33 | 1,067,976 | +0.88(+1.46%) |
Sep 15, 2023 | 59.96 | 60.75 | 59.83 | 60.45 | 2,913,821 | +0.57(+0.95%) |
Sep 14, 2023 | 60.00 | 60.35 | 59.37 | 59.88 | 973,700 | +0.43(+0.72%) |
Sep 13, 2023 | 59.32 | 59.95 | 58.98 | 59.45 | 688,081 | -0.10(-0.17%) |
Sep 12, 2023 | 59.23 | 59.74 | 58.66 | 59.55 | 807,039 | +0.28(+0.47%) |
Sep 11, 2023 | 59.14 | 59.94 | 58.88 | 59.27 | 774,384 | +0.15(+0.25%) |
Sep 08, 2023 | 59.35 | 59.66 | 58.97 | 59.12 | 730,617 | -0.21(-0.35%) |
Sep 07, 2023 | 59.73 | 59.99 | 59.04 | 59.33 | 929,545 | -0.50(-0.84%) |
Sep 06, 2023 | 60.25 | 60.63 | 59.55 | 59.83 | 874,554 | -0.28(-0.47%) |
Sep 05, 2023 | 61.45 | 61.70 | 59.70 | 60.11 | 1,296,900 | -2.23(-3.58%) |
Sep 01, 2023 | 62.27 | 62.98 | 62.22 | 62.34 | 704,622 | +0.21(+0.34%) |
Aug 31, 2023 | 62.00 | 62.54 | 61.94 | 62.13 | 771,238 | -0.24(-0.38%) |
Aug 30, 2023 | 62.27 | 62.94 | 62.26 | 62.37 | 535,477 | +0.05(+0.08%) |
Aug 29, 2023 | 61.84 | 62.32 | 61.08 | 62.32 | 483,816 | +0.51(+0.83%) |
Aug 28, 2023 | 61.32 | 61.83 | 61.26 | 61.81 | 468,246 | +0.81(+1.33%) |
Aug 25, 2023 | 61.70 | 61.86 | 60.21 | 61.00 | 837,841 | -0.25(-0.41%) |
Aug 24, 2023 | 61.53 | 62.06 | 61.24 | 61.25 | 702,013 | -0.41(-0.66%) |
Aug 23, 2023 | 60.94 | 61.74 | 60.86 | 61.66 | 660,930 | +0.67(+1.10%) |
Aug 22, 2023 | 62.01 | 62.37 | 60.67 | 60.99 | 839,347 | -1.22(-1.96%) |
Aug 21, 2023 | 63.07 | 63.20 | 61.40 | 62.21 | 780,861 | -0.79(-1.25%) |
Aug 18, 2023 | 62.59 | 63.52 | 62.42 | 63.00 | 1,190,792 | +0.27(+0.43%) |
Aug 17, 2023 | 63.10 | 64.34 | 62.64 | 62.73 | 2,014,976 | +0.04(+0.06%) |
Aug 16, 2023 | 59.30 | 62.99 | 58.21 | 62.69 | 3,310,115 | +5.23(+9.10%) |
Aug 15, 2023 | 57.35 | 57.55 | 56.99 | 57.46 | 971,973 | -0.19(-0.33%) |
Aug 14, 2023 | 58.04 | 58.17 | 57.51 | 57.65 | 663,193 | -0.28(-0.48%) |
Aug 11, 2023 | 57.85 | 58.00 | 57.15 | 57.93 | 818,488 | +0.11(+0.19%) |
Aug 10, 2023 | 59.09 | 59.15 | 57.51 | 57.82 | 1,145,938 | -1.08(-1.83%) |
Aug 09, 2023 | 58.77 | 59.01 | 58.40 | 58.90 | 790,726 | +0.15(+0.26%) |
Aug 08, 2023 | 59.44 | 59.63 | 58.62 | 58.75 | 624,657 | -1.11(-1.85%) |
Aug 07, 2023 | 59.88 | 60.18 | 59.21 | 59.86 | 469,122 | +0.03(+0.05%) |
Aug 04, 2023 | 59.66 | 60.24 | 59.54 | 59.83 | 561,190 | +0.20(+0.34%) |
Aug 03, 2023 | 59.69 | 60.09 | 59.47 | 59.63 | 764,672 | -0.27(-0.45%) |
Aug 02, 2023 | 59.82 | 60.53 | 59.28 | 59.90 | 527,613 | -0.54(-0.89%) |
Aug 01, 2023 | 59.50 | 60.94 | 59.41 | 60.44 | 808,106 | +0.68(+1.14%) |
Jul 31, 2023 | 60.62 | 60.62 | 59.46 | 59.76 | 887,855 | -0.86(-1.42%) |
Jul 28, 2023 | 61.27 | 61.48 | 60.47 | 60.62 | 613,757 | -0.22(-0.36%) |
Jul 27, 2023 | 62.25 | 62.25 | 60.67 | 60.84 | 519,617 | -1.19(-1.92%) |
Jul 26, 2023 | 62.06 | 62.24 | 61.73 | 62.03 | 475,130 | +0.03(+0.05%) |
Jul 25, 2023 | 61.57 | 62.00 | 61.24 | 62.00 | 572,527 | +0.10(+0.16%) |
Jul 24, 2023 | 61.97 | 62.19 | 61.78 | 61.90 | 901,520 | -0.07(-0.11%) |
Jul 21, 2023 | 62.00 | 62.32 | 61.62 | 61.97 | 955,674 | +0.27(+0.44%) |
Jul 20, 2023 | 61.74 | 61.83 | 61.05 | 61.70 | 484,652 | +0.24(+0.39%) |
Jul 19, 2023 | 60.41 | 61.94 | 60.36 | 61.46 | 1,270,128 | +1.28(+2.13%) |
Jul 18, 2023 | 60.90 | 61.28 | 59.79 | 60.18 | 606,274 | -0.80(-1.31%) |
Jul 17, 2023 | 60.12 | 61.49 | 59.86 | 60.98 | 720,138 | +0.85(+1.41%) |
Jul 14, 2023 | 60.97 | 61.04 | 60.04 | 60.13 | 782,768 | -0.98(-1.60%) |
Jul 13, 2023 | 61.48 | 61.55 | 61.08 | 61.11 | 729,599 | -0.30(-0.49%) |
Jul 12, 2023 | 61.36 | 61.49 | 60.96 | 61.41 | 559,198 | +0.44(+0.72%) |
Jul 11, 2023 | 60.92 | 61.30 | 60.59 | 60.97 | 550,988 | +0.26(+0.43%) |
Jul 10, 2023 | 60.09 | 60.81 | 60.09 | 60.71 | 639,178 | +0.33(+0.55%) |
Jul 07, 2023 | 59.85 | 61.08 | 59.42 | 60.38 | 1,180,000 | +0.63(+1.05%) |
Jul 06, 2023 | 60.20 | 60.20 | 59.50 | 59.75 | 1,163,302 | -0.68(-1.13%) |
Jul 05, 2023 | 60.71 | 60.74 | 60.10 | 60.43 | 1,156,788 | -0.43(-0.71%) |
Jul 03, 2023 | 60.14 | 60.91 | 60.10 | 60.86 | 527,800 | +0.62(+1.03%) |
Jun 30, 2023 | 60.35 | 60.77 | 59.76 | 60.24 | 1,379,671 | +0.19(+0.32%) |
Jun 29, 2023 | 59.63 | 60.26 | 59.63 | 60.05 | 1,121,815 | +0.40(+0.67%) |
Jun 28, 2023 | 59.17 | 59.85 | 58.75 | 59.65 | 1,335,555 | +0.26(+0.44%) |
Jun 27, 2023 | 57.82 | 59.64 | 57.82 | 59.39 | 782,243 | +1.55(+2.68%) |
Jun 26, 2023 | 57.73 | 58.24 | 57.40 | 57.84 | 745,653 | +0.07(+0.12%) |
Jun 23, 2023 | 56.86 | 58.03 | 56.73 | 57.77 | 2,208,004 | +0.91(+1.60%) |
Jun 22, 2023 | 56.48 | 56.88 | 55.86 | 56.86 | 930,376 | +0.64(+1.14%) |
Jun 21, 2023 | 54.62 | 56.31 | 54.58 | 56.22 | 843,224 | +1.39(+2.54%) |
Jun 20, 2023 | 55.38 | 55.61 | 54.68 | 54.83 | 1,618,231 | -1.48(-2.63%) |
Jun 16, 2023 | 56.79 | 57.03 | 55.88 | 56.31 | 1,654,912 | -0.54(-0.95%) |
Jun 15, 2023 | 56.30 | 56.91 | 56.19 | 56.85 | 777,308 | +0.44(+0.78%) |
Jun 14, 2023 | 56.37 | 56.88 | 56.18 | 56.41 | 851,220 | +0.22(+0.39%) |
Jun 13, 2023 | 55.45 | 56.20 | 55.15 | 56.19 | 885,521 | +0.78(+1.41%) |
Jun 12, 2023 | 55.41 | 55.56 | 54.93 | 55.41 | 647,637 | +0.20(+0.36%) |
Jun 09, 2023 | 55.97 | 56.00 | 55.16 | 55.21 | 584,303 | -0.80(-1.43%) |
Jun 08, 2023 | 56.13 | 56.31 | 55.61 | 56.01 | 589,082 | -0.05(-0.09%) |
Jun 07, 2023 | 55.94 | 56.69 | 55.69 | 56.06 | 925,756 | -0.69(-1.22%) |
Jun 06, 2023 | 56.72 | 57.07 | 56.37 | 56.75 | 530,336 | +0.00(+0.00%) |
Jun 05, 2023 | 56.56 | 57.08 | 56.32 | 56.75 | 680,880 | -0.40(-0.70%) |
Jun 02, 2023 | 56.24 | 57.17 | 55.45 | 57.15 | 904,259 | +1.50(+2.70%) |