Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 84.31 | 84.97 | 84.22 | 84.85 | 23,633 | +0.99(+1.18%) |
May 23, 2024 | 84.77 | 84.77 | 83.65 | 83.86 | 25,973 | -0.31(-0.37%) |
May 22, 2024 | 84.74 | 84.86 | 83.94 | 84.17 | 141,706 | -0.40(-0.47%) |
May 21, 2024 | 84.41 | 84.67 | 84.27 | 84.57 | 74,751 | -0.07(-0.08%) |
May 20, 2024 | 84.16 | 84.73 | 84.16 | 84.64 | 230,828 | +0.46(+0.55%) |
May 17, 2024 | 84.34 | 84.34 | 83.84 | 84.18 | 417,418 | +0.06(+0.07%) |
May 16, 2024 | 84.70 | 84.77 | 84.12 | 84.12 | 79,765 | -0.62(-0.73%) |
May 15, 2024 | 84.03 | 84.76 | 84.03 | 84.74 | 25,808 | +1.35(+1.62%) |
May 14, 2024 | 82.98 | 83.42 | 82.89 | 83.39 | 21,853 | +0.46(+0.55%) |
May 13, 2024 | 83.50 | 83.58 | 82.87 | 82.93 | 49,323 | -0.32(-0.38%) |
May 10, 2024 | 83.64 | 83.82 | 83.11 | 83.25 | 24,272 | +0.12(+0.14%) |
May 09, 2024 | 82.61 | 83.16 | 82.47 | 83.13 | 43,295 | +0.80(+0.97%) |
May 08, 2024 | 82.22 | 82.59 | 82.19 | 82.33 | 17,045 | -0.38(-0.47%) |
May 07, 2024 | 82.80 | 83.07 | 82.61 | 82.71 | 30,669 | -0.06(-0.07%) |
May 06, 2024 | 82.10 | 82.77 | 82.10 | 82.77 | 39,726 | +1.24(+1.52%) |
May 03, 2024 | 81.53 | 81.94 | 81.27 | 81.53 | 19,209 | +0.87(+1.08%) |
May 02, 2024 | 80.32 | 80.70 | 79.83 | 80.66 | 170,034 | +1.26(+1.59%) |
May 01, 2024 | 79.46 | 80.70 | 79.07 | 79.40 | 18,051 | -0.26(-0.33%) |
Apr 30, 2024 | 80.72 | 81.04 | 79.66 | 79.66 | 27,026 | -1.45(-1.79%) |
Apr 29, 2024 | 81.15 | 81.28 | 80.69 | 81.11 | 16,927 | +0.10(+0.12%) |
Apr 26, 2024 | 80.51 | 81.17 | 80.51 | 81.01 | 23,686 | +0.74(+0.92%) |
Apr 25, 2024 | 79.67 | 80.48 | 79.29 | 80.27 | 26,702 | -0.54(-0.67%) |
Apr 24, 2024 | 81.30 | 81.54 | 80.38 | 80.81 | 22,661 | -0.20(-0.25%) |
Apr 23, 2024 | 79.84 | 81.13 | 79.84 | 81.01 | 37,934 | +1.57(+1.98%) |
Apr 22, 2024 | 79.22 | 79.97 | 78.70 | 79.44 | 224,311 | +0.70(+0.89%) |
Apr 19, 2024 | 79.40 | 79.76 | 78.42 | 78.74 | 38,324 | -0.93(-1.17%) |
Apr 18, 2024 | 80.48 | 80.62 | 79.60 | 79.67 | 20,402 | -0.41(-0.51%) |
Apr 17, 2024 | 81.23 | 81.23 | 79.91 | 80.08 | 21,953 | -0.79(-0.98%) |
Apr 16, 2024 | 80.66 | 81.17 | 80.50 | 80.87 | 46,485 | +0.20(+0.25%) |
Apr 15, 2024 | 82.79 | 82.82 | 80.56 | 80.67 | 50,429 | -1.49(-1.81%) |
Apr 12, 2024 | 82.77 | 82.96 | 81.90 | 82.16 | 18,013 | -1.31(-1.57%) |
Apr 11, 2024 | 83.37 | 83.72 | 82.69 | 83.47 | 37,291 | +0.49(+0.59%) |
Apr 10, 2024 | 82.75 | 83.33 | 82.72 | 82.98 | 39,536 | -0.87(-1.04%) |
Apr 09, 2024 | 84.53 | 84.53 | 83.09 | 83.85 | 27,755 | -0.17(-0.20%) |
Apr 08, 2024 | 84.36 | 84.36 | 83.82 | 84.02 | 42,039 | +0.04(+0.05%) |
Apr 05, 2024 | 83.08 | 84.26 | 83.08 | 83.98 | 26,018 | +1.12(+1.35%) |
Apr 04, 2024 | 84.80 | 84.80 | 82.82 | 82.86 | 31,289 | -1.16(-1.38%) |
Apr 03, 2024 | 83.44 | 84.45 | 83.44 | 84.02 | 44,806 | +0.38(+0.45%) |
Apr 02, 2024 | 83.72 | 83.75 | 83.17 | 83.64 | 36,256 | -1.04(-1.23%) |
Apr 01, 2024 | 85.15 | 85.15 | 84.52 | 84.68 | 35,783 | -0.26(-0.31%) |
Mar 28, 2024 | 85.08 | 85.31 | 84.82 | 84.94 | 40,963 | -0.08(-0.09%) |
Mar 27, 2024 | 85.34 | 85.34 | 84.51 | 85.02 | 44,166 | +0.16(+0.19%) |
Mar 26, 2024 | 85.34 | 85.45 | 84.84 | 84.86 | 34,174 | -0.09(-0.11%) |
Mar 25, 2024 | 85.00 | 85.21 | 84.90 | 84.95 | 31,260 | -0.26(-0.31%) |
Mar 22, 2024 | 85.47 | 85.52 | 84.85 | 85.21 | 183,173 | -0.53(-0.62%) |
Mar 21, 2024 | 85.53 | 86.00 | 85.36 | 85.74 | 90,254 | +0.98(+1.16%) |
Mar 20, 2024 | 83.98 | 84.86 | 83.86 | 84.76 | 28,861 | +1.03(+1.23%) |
Mar 19, 2024 | 82.67 | 83.80 | 82.67 | 83.73 | 45,133 | +0.65(+0.78%) |
Mar 18, 2024 | 83.20 | 83.45 | 83.01 | 83.08 | 58,236 | +0.52(+0.63%) |
Mar 15, 2024 | 83.04 | 83.07 | 82.50 | 82.56 | 72,357 | -0.93(-1.11%) |
Mar 14, 2024 | 84.03 | 84.03 | 83.01 | 83.49 | 85,193 | -0.31(-0.37%) |
Mar 13, 2024 | 83.83 | 84.09 | 83.67 | 83.80 | 16,753 | +0.07(+0.08%) |
Mar 12, 2024 | 83.09 | 83.82 | 82.70 | 83.73 | 119,882 | +1.13(+1.37%) |
Mar 11, 2024 | 82.65 | 82.78 | 82.15 | 82.60 | 47,947 | -0.47(-0.57%) |
Mar 08, 2024 | 84.08 | 84.72 | 83.04 | 83.07 | 44,955 | -0.82(-0.98%) |
Mar 07, 2024 | 83.34 | 83.94 | 83.09 | 83.89 | 43,203 | +1.17(+1.41%) |
Mar 06, 2024 | 82.91 | 83.12 | 82.47 | 82.72 | 63,431 | +0.71(+0.86%) |
Mar 05, 2024 | 83.00 | 83.00 | 81.59 | 82.01 | 50,128 | -1.31(-1.57%) |
Mar 04, 2024 | 83.53 | 83.65 | 83.22 | 83.32 | 55,288 | -0.06(-0.07%) |
Mar 01, 2024 | 82.65 | 83.39 | 82.59 | 83.38 | 35,532 | +0.97(+1.18%) |
Feb 29, 2024 | 82.69 | 82.69 | 82.07 | 82.41 | 41,064 | +0.35(+0.43%) |
Feb 28, 2024 | 81.93 | 82.17 | 81.85 | 82.06 | 28,638 | -0.14(-0.17%) |
Feb 27, 2024 | 82.44 | 82.44 | 81.94 | 82.20 | 38,045 | +0.28(+0.34%) |
Feb 26, 2024 | 81.83 | 82.28 | 81.75 | 81.92 | 31,550 | +0.26(+0.31%) |
Feb 23, 2024 | 81.80 | 81.88 | 81.28 | 81.66 | 17,674 | +0.18(+0.22%) |
Feb 22, 2024 | 81.10 | 81.61 | 80.93 | 81.48 | 39,907 | +1.81(+2.27%) |
Feb 21, 2024 | 79.84 | 79.84 | 79.07 | 79.67 | 23,720 | -0.78(-0.97%) |
Feb 20, 2024 | 80.76 | 80.76 | 80.09 | 80.45 | 57,627 | -0.61(-0.75%) |
Feb 16, 2024 | 82.15 | 82.15 | 81.06 | 81.06 | 79,868 | -1.12(-1.36%) |
Feb 15, 2024 | 82.06 | 82.27 | 81.74 | 82.18 | 43,278 | +0.54(+0.66%) |
Feb 14, 2024 | 81.20 | 81.64 | 80.91 | 81.64 | 175,994 | +0.98(+1.21%) |
Feb 13, 2024 | 80.18 | 81.12 | 79.95 | 80.66 | 35,323 | -0.96(-1.18%) |
Feb 12, 2024 | 82.06 | 82.15 | 81.57 | 81.62 | 167,266 | -0.27(-0.33%) |
Feb 09, 2024 | 81.71 | 82.07 | 81.37 | 81.89 | 40,851 | +0.51(+0.63%) |
Feb 08, 2024 | 80.85 | 81.45 | 80.69 | 81.38 | 49,599 | +0.68(+0.84%) |
Feb 07, 2024 | 80.45 | 80.94 | 80.04 | 80.70 | 33,386 | +0.81(+1.02%) |
Feb 06, 2024 | 80.03 | 80.08 | 79.53 | 79.89 | 41,537 | +0.04(+0.04%) |
Feb 05, 2024 | 80.19 | 80.34 | 79.23 | 79.85 | 51,715 | -0.49(-0.61%) |
Feb 02, 2024 | 79.57 | 80.65 | 79.57 | 80.34 | 32,600 | +0.87(+1.09%) |
Feb 01, 2024 | 78.80 | 79.49 | 78.59 | 79.47 | 35,286 | +1.01(+1.29%) |
Jan 31, 2024 | 79.75 | 79.75 | 78.46 | 78.46 | 41,967 | -1.37(-1.71%) |
Jan 30, 2024 | 79.63 | 79.95 | 79.62 | 79.83 | 34,497 | +0.04(+0.05%) |
Jan 29, 2024 | 78.93 | 79.80 | 78.93 | 79.79 | 76,364 | +0.91(+1.16%) |
Jan 26, 2024 | 78.87 | 79.15 | 78.73 | 78.88 | 37,954 | +0.04(+0.05%) |
Jan 25, 2024 | 79.32 | 79.32 | 78.51 | 78.84 | 157,075 | +0.23(+0.29%) |
Jan 24, 2024 | 79.33 | 79.48 | 78.59 | 78.61 | 32,868 | +0.07(+0.09%) |
Jan 23, 2024 | 78.71 | 78.71 | 78.23 | 78.54 | 99,798 | -0.12(-0.15%) |
Jan 22, 2024 | 78.51 | 78.78 | 78.47 | 78.66 | 29,390 | +0.66(+0.84%) |
Jan 19, 2024 | 77.67 | 78.02 | 77.15 | 78.00 | 36,048 | +0.85(+1.10%) |
Jan 18, 2024 | 76.70 | 77.25 | 76.37 | 77.15 | 37,143 | +0.82(+1.07%) |
Jan 17, 2024 | 76.18 | 76.33 | 75.77 | 76.33 | 109,571 | -0.24(-0.31%) |
Jan 16, 2024 | 76.49 | 76.81 | 76.23 | 76.57 | 30,952 | -0.03(-0.04%) |
Jan 12, 2024 | 76.75 | 76.97 | 76.33 | 76.60 | 32,246 | +0.10(+0.13%) |
Jan 11, 2024 | 76.28 | 76.52 | 75.63 | 76.50 | 54,593 | +0.43(+0.56%) |
Jan 10, 2024 | 75.64 | 76.20 | 75.51 | 76.07 | 22,665 | +0.60(+0.79%) |
Jan 09, 2024 | 74.89 | 75.58 | 74.89 | 75.47 | 25,953 | +0.08(+0.11%) |
Jan 08, 2024 | 73.96 | 75.39 | 73.96 | 75.39 | 63,243 | +1.62(+2.19%) |
Jan 05, 2024 | 73.74 | 74.23 | 73.73 | 73.78 | 57,624 | -0.09(-0.12%) |
Jan 04, 2024 | 73.97 | 74.40 | 73.86 | 73.87 | 18,532 | -0.12(-0.16%) |
Jan 03, 2024 | 74.53 | 74.61 | 73.97 | 73.99 | 26,427 | -0.96(-1.28%) |
Jan 02, 2024 | 75.50 | 75.60 | 74.62 | 74.94 | 51,541 | -1.08(-1.42%) |
Dec 29, 2023 | 76.28 | 76.44 | 75.80 | 76.02 | 27,475 | -0.32(-0.42%) |
Dec 28, 2023 | 76.40 | 76.54 | 76.29 | 76.34 | 19,323 | -0.08(-0.10%) |
Dec 27, 2023 | 76.58 | 76.58 | 76.30 | 76.42 | 71,859 | -0.07(-0.10%) |
Dec 26, 2023 | 76.21 | 76.63 | 76.21 | 76.50 | 126,482 | +0.36(+0.47%) |
Dec 22, 2023 | 76.12 | 76.35 | 76.04 | 76.14 | 161,978 | +0.13(+0.17%) |
Dec 21, 2023 | 75.76 | 76.02 | 75.50 | 76.00 | 32,141 | +0.85(+1.14%) |
Dec 20, 2023 | 76.14 | 76.39 | 75.14 | 75.15 | 238,644 | -1.09(-1.44%) |
Dec 19, 2023 | 75.84 | 76.24 | 75.80 | 76.24 | 39,335 | +0.65(+0.87%) |
Dec 18, 2023 | 75.49 | 75.68 | 75.29 | 75.59 | 82,803 | +0.40(+0.54%) |
Dec 15, 2023 | 75.00 | 75.36 | 74.88 | 75.19 | 49,547 | +0.08(+0.11%) |
Dec 14, 2023 | 75.72 | 75.79 | 74.69 | 75.11 | 90,883 | -0.19(-0.25%) |
Dec 13, 2023 | 74.54 | 75.42 | 74.33 | 75.29 | 117,959 | +0.82(+1.10%) |
Dec 12, 2023 | 73.85 | 74.58 | 73.85 | 74.48 | 31,119 | +0.74(+1.00%) |
Dec 11, 2023 | 73.16 | 73.98 | 73.03 | 73.74 | 63,424 | +0.83(+1.14%) |
Dec 08, 2023 | 72.20 | 73.01 | 72.20 | 72.91 | 31,417 | +0.50(+0.69%) |
Dec 07, 2023 | 72.25 | 72.45 | 72.18 | 72.41 | 27,764 | +0.53(+0.74%) |
Dec 06, 2023 | 72.53 | 72.69 | 71.83 | 71.88 | 29,856 | -0.29(-0.40%) |
Dec 05, 2023 | 71.93 | 72.28 | 71.90 | 72.17 | 48,166 | -0.27(-0.37%) |
Dec 04, 2023 | 72.39 | 72.70 | 71.90 | 72.44 | 97,082 | -0.36(-0.50%) |
Dec 01, 2023 | 71.61 | 72.80 | 71.61 | 72.80 | 17,187 | +1.07(+1.49%) |
Nov 30, 2023 | 71.57 | 71.79 | 71.23 | 71.73 | 133,973 | +0.20(+0.28%) |
Nov 29, 2023 | 71.78 | 72.04 | 71.46 | 71.53 | 20,666 | +0.23(+0.32%) |
Nov 28, 2023 | 71.61 | 71.72 | 71.22 | 71.30 | 27,295 | -0.39(-0.54%) |
Nov 27, 2023 | 71.57 | 71.83 | 71.57 | 71.69 | 65,831 | +0.06(+0.08%) |
Nov 24, 2023 | 71.45 | 71.67 | 71.45 | 71.63 | 11,797 | +0.19(+0.27%) |
Nov 22, 2023 | 71.33 | 71.75 | 71.33 | 71.44 | 20,665 | +0.20(+0.28%) |
Nov 21, 2023 | 71.20 | 71.33 | 71.03 | 71.24 | 81,150 | -0.10(-0.14%) |
Nov 20, 2023 | 70.89 | 71.48 | 70.72 | 71.34 | 41,651 | +0.59(+0.83%) |
Nov 17, 2023 | 70.71 | 70.86 | 70.61 | 70.75 | 20,168 | +0.37(+0.52%) |
Nov 16, 2023 | 70.38 | 70.98 | 70.26 | 70.38 | 44,739 | -0.30(-0.42%) |
Nov 15, 2023 | 70.97 | 71.37 | 70.65 | 70.68 | 39,100 | -0.23(-0.32%) |
Nov 14, 2023 | 70.29 | 71.07 | 70.29 | 70.91 | 56,660 | +1.83(+2.64%) |
Nov 13, 2023 | 69.04 | 69.25 | 68.67 | 69.09 | 42,565 | +0.08(+0.12%) |
Nov 10, 2023 | 68.10 | 69.01 | 67.95 | 69.01 | 22,123 | +1.07(+1.57%) |
Nov 09, 2023 | 68.80 | 68.80 | 67.89 | 67.94 | 89,448 | -0.45(-0.66%) |
Nov 08, 2023 | 68.54 | 68.64 | 68.18 | 68.39 | 30,304 | +0.04(+0.06%) |
Nov 07, 2023 | 67.97 | 68.56 | 67.82 | 68.35 | 83,335 | +0.51(+0.75%) |
Nov 06, 2023 | 67.96 | 68.08 | 67.50 | 67.84 | 24,759 | +0.01(+0.01%) |
Nov 03, 2023 | 66.95 | 68.07 | 66.95 | 67.83 | 37,947 | +1.00(+1.49%) |
Nov 02, 2023 | 66.50 | 66.91 | 66.32 | 66.83 | 60,310 | +0.97(+1.47%) |
Nov 01, 2023 | 65.51 | 65.92 | 65.28 | 65.86 | 36,846 | +0.44(+0.67%) |
Oct 31, 2023 | 64.89 | 65.53 | 64.66 | 65.42 | 111,064 | +0.59(+0.91%) |
Oct 30, 2023 | 64.81 | 65.35 | 64.37 | 64.83 | 87,985 | +0.50(+0.78%) |
Oct 27, 2023 | 64.52 | 64.92 | 64.11 | 64.33 | 18,061 | -0.23(-0.36%) |
Oct 26, 2023 | 65.14 | 65.28 | 64.43 | 64.56 | 66,532 | -0.39(-0.60%) |
Oct 25, 2023 | 65.77 | 65.77 | 64.83 | 64.95 | 38,740 | -1.22(-1.84%) |
Oct 24, 2023 | 66.00 | 66.44 | 65.73 | 66.17 | 33,833 | +0.61(+0.93%) |
Oct 23, 2023 | 65.74 | 66.08 | 65.41 | 65.56 | 57,810 | -0.36(-0.55%) |
Oct 20, 2023 | 66.83 | 66.92 | 65.92 | 65.92 | 16,938 | -0.96(-1.43%) |
Oct 19, 2023 | 67.71 | 67.88 | 66.84 | 66.88 | 38,881 | -0.67(-0.99%) |
Oct 18, 2023 | 68.39 | 68.39 | 67.53 | 67.55 | 35,463 | -1.14(-1.66%) |
Oct 17, 2023 | 67.97 | 69.00 | 67.97 | 68.69 | 22,145 | +0.43(+0.63%) |
Oct 16, 2023 | 67.74 | 68.48 | 67.74 | 68.26 | 89,371 | +0.76(+1.12%) |
Oct 13, 2023 | 68.15 | 68.15 | 67.35 | 67.50 | 51,654 | -0.47(-0.69%) |
Oct 12, 2023 | 68.78 | 68.78 | 67.66 | 67.97 | 251,373 | -0.69(-1.00%) |
Oct 11, 2023 | 68.63 | 68.67 | 68.15 | 68.66 | 85,875 | +0.30(+0.44%) |
Oct 10, 2023 | 68.13 | 68.88 | 68.06 | 68.36 | 17,857 | +0.38(+0.56%) |
Oct 09, 2023 | 67.29 | 68.07 | 67.19 | 67.98 | 17,130 | +0.34(+0.51%) |
Oct 06, 2023 | 66.22 | 67.91 | 66.22 | 67.63 | 43,704 | +1.00(+1.51%) |
Oct 05, 2023 | 66.72 | 66.77 | 66.14 | 66.63 | 46,326 | -0.13(-0.19%) |
Oct 04, 2023 | 66.28 | 66.85 | 66.11 | 66.76 | 118,529 | +0.68(+1.03%) |
Oct 03, 2023 | 66.99 | 67.06 | 65.83 | 66.08 | 32,469 | -1.21(-1.80%) |
Oct 02, 2023 | 67.22 | 67.42 | 66.93 | 67.29 | 28,032 | +0.01(+0.01%) |
Sep 29, 2023 | 68.14 | 68.22 | 67.19 | 67.28 | 33,735 | -0.34(-0.50%) |
Sep 28, 2023 | 66.82 | 67.79 | 66.78 | 67.62 | 17,012 | +0.79(+1.18%) |
Sep 27, 2023 | 66.75 | 67.13 | 66.39 | 66.83 | 32,596 | +0.42(+0.63%) |
Sep 26, 2023 | 66.87 | 66.96 | 66.29 | 66.41 | 22,767 | -0.73(-1.09%) |
Sep 25, 2023 | 66.52 | 67.20 | 66.92 | 67.14 | 65,066 | +0.28(+0.42%) |
Sep 22, 2023 | 67.12 | 67.31 | 66.82 | 66.86 | 23,585 | +0.06(+0.09%) |
Sep 21, 2023 | 67.70 | 67.70 | 66.76 | 66.80 | 49,436 | -1.26(-1.86%) |
Sep 20, 2023 | 68.83 | 68.88 | 68.06 | 68.06 | 45,130 | -0.45(-0.65%) |
Sep 19, 2023 | 70.37 | 70.37 | 68.12 | 68.51 | 61,299 | -0.16(-0.23%) |
Sep 18, 2023 | 68.44 | 68.86 | 68.40 | 68.67 | 67,100 | +0.11(+0.16%) |
Sep 15, 2023 | 69.36 | 69.36 | 68.47 | 68.56 | 23,766 | -1.09(-1.56%) |
Sep 14, 2023 | 69.47 | 69.72 | 69.20 | 69.65 | 15,247 | +0.42(+0.61%) |
Sep 13, 2023 | 69.62 | 69.62 | 69.04 | 69.23 | 25,188 | -0.22(-0.32%) |
Sep 12, 2023 | 69.54 | 69.94 | 69.37 | 69.45 | 15,686 | -0.51(-0.73%) |
Sep 11, 2023 | 69.89 | 70.00 | 69.73 | 69.96 | 14,621 | +0.28(+0.40%) |
Sep 08, 2023 | 69.85 | 69.90 | 69.53 | 69.68 | 26,649 | +0.12(+0.17%) |
Sep 07, 2023 | 69.73 | 69.73 | 69.11 | 69.56 | 28,055 | -0.28(-0.40%) |
Sep 06, 2023 | 70.01 | 70.01 | 69.50 | 69.84 | 28,171 | -0.07(-0.10%) |
Sep 05, 2023 | 70.26 | 70.26 | 69.70 | 69.91 | 22,984 | -0.41(-0.58%) |
Sep 01, 2023 | 70.53 | 70.53 | 70.17 | 70.32 | 20,261 | +0.34(+0.48%) |
Aug 31, 2023 | 70.32 | 70.36 | 69.96 | 69.98 | 31,538 | -0.04(-0.06%) |
Aug 30, 2023 | 69.56 | 70.17 | 69.56 | 70.02 | 87,650 | +0.34(+0.49%) |
Aug 29, 2023 | 68.72 | 69.68 | 68.49 | 69.68 | 22,285 | +1.06(+1.54%) |
Aug 28, 2023 | 68.75 | 68.78 | 68.47 | 68.62 | 18,785 | +0.48(+0.70%) |
Aug 25, 2023 | 68.08 | 68.37 | 67.60 | 68.14 | 12,947 | +0.46(+0.68%) |
Aug 24, 2023 | 69.16 | 69.16 | 67.68 | 67.68 | 8,728 | -0.95(-1.39%) |
Aug 23, 2023 | 68.18 | 68.87 | 68.00 | 68.64 | 59,912 | +0.76(+1.13%) |
Aug 22, 2023 | 68.39 | 68.39 | 67.82 | 67.87 | 31,994 | -0.08(-0.12%) |
Aug 21, 2023 | 67.85 | 68.07 | 67.50 | 67.95 | 33,256 | +0.44(+0.65%) |
Aug 18, 2023 | 66.71 | 67.66 | 66.71 | 67.51 | 18,619 | +0.17(+0.25%) |
Aug 17, 2023 | 68.55 | 68.56 | 67.34 | 67.34 | 12,926 | -0.92(-1.34%) |
Aug 16, 2023 | 68.86 | 69.12 | 68.26 | 68.26 | 33,859 | -0.56(-0.81%) |
Aug 15, 2023 | 69.31 | 69.31 | 68.76 | 68.82 | 157,529 | -0.59(-0.85%) |
Aug 14, 2023 | 68.84 | 69.41 | 68.84 | 69.41 | 22,533 | +0.57(+0.83%) |
Aug 11, 2023 | 68.72 | 69.13 | 68.60 | 68.84 | 27,507 | -0.15(-0.22%) |
Aug 10, 2023 | 69.40 | 69.79 | 68.79 | 68.99 | 29,742 | +0.12(+0.17%) |
Aug 09, 2023 | 69.29 | 69.32 | 68.74 | 68.87 | 24,027 | -0.15(-0.22%) |
Aug 08, 2023 | 69.05 | 69.11 | 68.48 | 69.02 | 59,554 | -0.46(-0.66%) |
Aug 07, 2023 | 68.93 | 69.51 | 68.93 | 69.48 | 18,224 | +0.79(+1.15%) |
Aug 04, 2023 | 69.38 | 69.47 | 68.69 | 68.69 | 31,060 | -0.59(-0.85%) |
Aug 03, 2023 | 69.02 | 69.50 | 68.97 | 69.28 | 17,822 | +0.00(+0.00%) |
Aug 02, 2023 | 70.02 | 70.02 | 69.11 | 69.28 | 46,485 | -0.97(-1.38%) |
Aug 01, 2023 | 70.64 | 70.64 | 69.96 | 70.25 | 55,349 | -0.35(-0.49%) |
Jul 31, 2023 | 70.39 | 70.73 | 70.38 | 70.59 | 22,035 | +0.29(+0.41%) |
Jul 28, 2023 | 70.08 | 70.43 | 70.02 | 70.31 | 74,638 | +0.62(+0.89%) |
Jul 27, 2023 | 71.06 | 71.06 | 69.55 | 69.68 | 31,668 | -0.74(-1.05%) |
Jul 26, 2023 | 70.33 | 70.61 | 70.15 | 70.43 | 26,309 | -0.22(-0.31%) |
Jul 25, 2023 | 70.38 | 70.87 | 70.29 | 70.64 | 32,658 | +0.33(+0.47%) |
Jul 24, 2023 | 70.61 | 70.61 | 70.19 | 70.32 | 37,144 | -0.06(-0.09%) |
Jul 21, 2023 | 70.81 | 70.93 | 70.38 | 70.38 | 28,060 | -0.13(-0.18%) |
Jul 20, 2023 | 71.33 | 71.33 | 70.47 | 70.50 | 21,919 | -1.03(-1.44%) |
Jul 19, 2023 | 71.91 | 71.91 | 71.38 | 71.53 | 67,576 | -0.01(-0.01%) |
Jul 18, 2023 | 71.15 | 71.64 | 70.97 | 71.54 | 36,150 | +0.49(+0.69%) |
Jul 17, 2023 | 70.50 | 71.16 | 70.19 | 71.05 | 150,313 | +0.68(+0.96%) |
Jul 14, 2023 | 70.53 | 70.54 | 70.21 | 70.38 | 86,111 | +0.08(+0.11%) |
Jul 13, 2023 | 70.33 | 70.47 | 70.00 | 70.30 | 20,159 | +0.60(+0.86%) |
Jul 12, 2023 | 70.27 | 70.27 | 69.60 | 69.70 | 22,453 | +0.23(+0.33%) |
Jul 11, 2023 | 69.22 | 69.56 | 68.99 | 69.47 | 75,135 | +0.52(+0.75%) |
Jul 10, 2023 | 67.97 | 68.95 | 67.97 | 68.95 | 21,784 | +1.08(+1.59%) |
Jul 07, 2023 | 67.99 | 68.47 | 67.87 | 67.87 | 76,206 | -0.09(-0.13%) |
Jul 06, 2023 | 68.16 | 68.16 | 67.55 | 67.96 | 17,597 | -0.65(-0.94%) |
Jul 05, 2023 | 68.64 | 68.77 | 68.49 | 68.61 | 23,907 | -0.27(-0.39%) |
Jul 03, 2023 | 69.17 | 69.17 | 68.62 | 68.88 | 22,796 | -0.06(-0.09%) |
Jun 30, 2023 | 68.81 | 69.15 | 68.58 | 68.94 | 160,827 | +0.79(+1.16%) |
Jun 29, 2023 | 68.04 | 68.19 | 67.92 | 68.15 | 78,179 | +0.33(+0.49%) |
Jun 28, 2023 | 67.55 | 68.05 | 67.55 | 67.82 | 23,107 | +0.16(+0.24%) |
Jun 27, 2023 | 67.00 | 67.75 | 66.95 | 67.66 | 30,625 | +0.99(+1.48%) |
Jun 26, 2023 | 66.77 | 67.28 | 66.67 | 66.68 | 32,428 | -0.17(-0.25%) |
Jun 23, 2023 | 67.11 | 67.21 | 66.73 | 66.84 | 33,604 | -0.48(-0.71%) |
Jun 22, 2023 | 66.96 | 67.34 | 66.80 | 67.32 | 176,799 | +0.22(+0.33%) |
Jun 21, 2023 | 67.18 | 67.39 | 67.08 | 67.10 | 16,630 | -0.30(-0.45%) |
Jun 20, 2023 | 67.76 | 67.76 | 67.13 | 67.40 | 18,818 | -0.43(-0.64%) |
Jun 16, 2023 | 68.95 | 68.95 | 67.76 | 67.84 | 109,599 | -0.37(-0.54%) |