Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.63 | 70.68 | 70.16 | 70.18 | 360,175 | -0.67(-0.94%) |
Apr 29, 2024 | 70.68 | 70.89 | 70.61 | 70.84 | 234,067 | +0.20(+0.28%) |
Apr 26, 2024 | 70.63 | 70.68 | 70.27 | 70.65 | 242,226 | +0.30(+0.43%) |
Apr 25, 2024 | 69.95 | 70.46 | 69.90 | 70.35 | 297,603 | -0.20(-0.28%) |
Apr 24, 2024 | 70.68 | 70.93 | 70.33 | 70.55 | 1,025,011 | -0.10(-0.14%) |
Apr 23, 2024 | 70.09 | 70.78 | 70.08 | 70.65 | 241,780 | +0.72(+1.03%) |
Apr 22, 2024 | 69.59 | 70.12 | 69.54 | 69.93 | 465,548 | +0.41(+0.59%) |
Apr 19, 2024 | 69.76 | 70.03 | 69.37 | 69.52 | 1,313,736 | -0.40(-0.57%) |
Apr 18, 2024 | 69.99 | 70.38 | 69.86 | 69.92 | 332,919 | -0.01(-0.01%) |
Apr 17, 2024 | 70.21 | 70.35 | 69.84 | 69.93 | 238,220 | -0.13(-0.19%) |
Apr 16, 2024 | 70.27 | 70.27 | 69.93 | 70.06 | 1,215,791 | -0.32(-0.45%) |
Apr 15, 2024 | 71.40 | 71.40 | 70.30 | 70.38 | 362,149 | -0.76(-1.07%) |
Apr 12, 2024 | 71.79 | 71.83 | 71.06 | 71.13 | 430,257 | -0.87(-1.21%) |
Apr 11, 2024 | 72.06 | 72.09 | 71.65 | 72.00 | 451,269 | +0.14(+0.19%) |
Apr 10, 2024 | 72.01 | 72.14 | 71.70 | 71.86 | 681,961 | -0.49(-0.68%) |
Apr 09, 2024 | 72.39 | 72.44 | 72.01 | 72.35 | 236,949 | +0.14(+0.19%) |
Apr 08, 2024 | 72.06 | 72.34 | 72.06 | 72.21 | 450,049 | +0.26(+0.36%) |
Apr 05, 2024 | 71.95 | 72.23 | 71.87 | 71.95 | 548,552 | +0.08(+0.11%) |
Apr 04, 2024 | 72.37 | 72.72 | 71.87 | 71.87 | 537,357 | -0.30(-0.42%) |
Apr 03, 2024 | 71.87 | 72.32 | 71.87 | 72.17 | 1,041,598 | +0.06(+0.08%) |
Apr 02, 2024 | 72.20 | 72.33 | 71.96 | 72.11 | 482,082 | -0.58(-0.80%) |
Apr 01, 2024 | 72.81 | 72.97 | 72.60 | 72.69 | 653,046 | -0.16(-0.22%) |
Mar 28, 2024 | 72.77 | 73.25 | 72.77 | 72.85 | 496,969 | -0.14(-0.19%) |
Mar 27, 2024 | 72.76 | 73.02 | 72.60 | 72.99 | 675,980 | +0.41(+0.56%) |
Mar 26, 2024 | 72.61 | 72.84 | 72.58 | 72.58 | 252,092 | +0.00(+0.00%) |
Mar 25, 2024 | 72.26 | 72.76 | 72.09 | 72.58 | 629,999 | +0.32(+0.44%) |
Mar 22, 2024 | 72.46 | 72.46 | 72.15 | 72.26 | 355,407 | -0.19(-0.26%) |
Mar 21, 2024 | 72.31 | 72.70 | 72.24 | 72.45 | 707,352 | +0.34(+0.47%) |
Mar 20, 2024 | 71.48 | 72.14 | 71.48 | 72.11 | 414,159 | +0.66(+0.92%) |
Mar 19, 2024 | 71.37 | 71.52 | 71.11 | 71.46 | 351,248 | -0.08(-0.11%) |
Mar 18, 2024 | 71.79 | 71.89 | 71.49 | 71.54 | 712,738 | -0.09(-0.13%) |
Mar 15, 2024 | 71.76 | 71.85 | 71.55 | 71.63 | 821,028 | -0.37(-0.51%) |
Mar 14, 2024 | 72.61 | 72.63 | 71.75 | 72.00 | 1,442,735 | -0.43(-0.59%) |
Mar 13, 2024 | 72.30 | 72.58 | 72.30 | 72.42 | 465,331 | +0.18(+0.25%) |
Mar 12, 2024 | 72.21 | 72.25 | 71.92 | 72.24 | 365,025 | +0.23(+0.32%) |
Mar 11, 2024 | 72.07 | 72.26 | 71.94 | 72.02 | 579,888 | +0.00(+0.00%) |
Mar 08, 2024 | 71.99 | 72.43 | 71.89 | 72.02 | 469,157 | +0.14(+0.19%) |
Mar 07, 2024 | 71.66 | 71.91 | 71.58 | 71.88 | 397,947 | +0.41(+0.57%) |
Mar 06, 2024 | 71.84 | 71.84 | 71.33 | 71.47 | 709,085 | +0.22(+0.31%) |
Mar 05, 2024 | 71.68 | 71.74 | 71.14 | 71.25 | 524,950 | -0.59(-0.82%) |
Mar 04, 2024 | 71.81 | 71.96 | 71.66 | 71.84 | 749,794 | +0.05(+0.07%) |
Mar 01, 2024 | 71.38 | 71.79 | 71.26 | 71.79 | 525,295 | +0.41(+0.58%) |
Feb 29, 2024 | 71.28 | 71.57 | 71.14 | 71.37 | 1,375,603 | +0.19(+0.27%) |
Feb 28, 2024 | 70.79 | 71.30 | 70.79 | 71.18 | 416,045 | -0.06(-0.08%) |
Feb 27, 2024 | 71.14 | 71.29 | 71.00 | 71.24 | 434,335 | +0.41(+0.58%) |
Feb 26, 2024 | 70.51 | 70.96 | 70.51 | 70.83 | 423,021 | +0.22(+0.31%) |
Feb 23, 2024 | 70.58 | 70.72 | 70.45 | 70.61 | 658,204 | +0.19(+0.27%) |
Feb 22, 2024 | 70.72 | 70.72 | 70.36 | 70.42 | 880,891 | +0.08(+0.11%) |
Feb 21, 2024 | 70.86 | 70.86 | 70.16 | 70.35 | 600,409 | -0.94(-1.31%) |
Feb 20, 2024 | 71.26 | 71.61 | 71.17 | 71.28 | 979,101 | -0.32(-0.44%) |
Feb 16, 2024 | 71.62 | 71.86 | 71.57 | 71.60 | 248,438 | -0.30(-0.42%) |
Feb 15, 2024 | 71.69 | 72.00 | 71.69 | 71.90 | 390,282 | +0.23(+0.32%) |
Feb 14, 2024 | 71.44 | 71.73 | 71.39 | 71.67 | 260,004 | +0.54(+0.76%) |
Feb 13, 2024 | 71.26 | 71.51 | 70.94 | 71.13 | 566,836 | -0.82(-1.13%) |
Feb 12, 2024 | 71.96 | 72.16 | 71.79 | 71.95 | 328,389 | +0.12(+0.17%) |
Feb 09, 2024 | 71.69 | 71.89 | 71.59 | 71.83 | 270,706 | +0.29(+0.40%) |
Feb 08, 2024 | 71.23 | 71.58 | 71.06 | 71.54 | 258,758 | +0.34(+0.48%) |
Feb 07, 2024 | 71.03 | 71.29 | 70.95 | 71.20 | 236,937 | +0.14(+0.20%) |
Feb 06, 2024 | 70.73 | 71.07 | 70.68 | 71.06 | 499,035 | +0.41(+0.58%) |
Feb 05, 2024 | 70.95 | 71.05 | 70.56 | 70.65 | 373,117 | -0.47(-0.66%) |
Feb 02, 2024 | 71.00 | 71.22 | 70.86 | 71.12 | 506,518 | -0.09(-0.13%) |
Feb 01, 2024 | 71.02 | 71.21 | 70.74 | 71.21 | 585,664 | +0.47(+0.66%) |
Jan 31, 2024 | 71.11 | 71.38 | 70.74 | 70.74 | 511,540 | -0.46(-0.64%) |
Jan 30, 2024 | 71.23 | 71.46 | 71.15 | 71.20 | 452,956 | -0.16(-0.22%) |
Jan 29, 2024 | 70.86 | 71.39 | 70.86 | 71.36 | 402,858 | +0.50(+0.70%) |
Jan 26, 2024 | 70.82 | 71.07 | 70.82 | 70.86 | 435,807 | -0.10(-0.14%) |
Jan 25, 2024 | 71.02 | 71.07 | 70.82 | 70.96 | 378,065 | +0.09(+0.13%) |
Jan 24, 2024 | 71.35 | 71.35 | 70.83 | 70.87 | 737,937 | -0.18(-0.25%) |
Jan 23, 2024 | 71.20 | 71.25 | 70.91 | 71.05 | 409,714 | -0.09(-0.13%) |
Jan 22, 2024 | 70.86 | 71.27 | 70.86 | 71.14 | 510,667 | +0.43(+0.60%) |
Jan 19, 2024 | 70.56 | 70.74 | 70.37 | 70.71 | 733,525 | +0.35(+0.49%) |
Jan 18, 2024 | 70.48 | 70.60 | 70.15 | 70.37 | 471,128 | +0.09(+0.13%) |
Jan 17, 2024 | 70.16 | 70.33 | 70.11 | 70.28 | 362,678 | -0.35(-0.49%) |
Jan 16, 2024 | 70.66 | 70.90 | 70.46 | 70.62 | 386,367 | -0.24(-0.34%) |
Jan 12, 2024 | 70.97 | 71.17 | 70.77 | 70.86 | 588,678 | -0.08(-0.11%) |
Jan 11, 2024 | 71.09 | 71.21 | 70.62 | 70.94 | 1,310,718 | -0.03(-0.04%) |
Jan 10, 2024 | 70.64 | 71.03 | 70.64 | 70.97 | 414,776 | +0.24(+0.34%) |
Jan 09, 2024 | 70.64 | 70.88 | 70.52 | 70.73 | 387,917 | -0.06(-0.08%) |
Jan 08, 2024 | 70.23 | 70.82 | 70.23 | 70.79 | 279,503 | +0.46(+0.65%) |
Jan 05, 2024 | 70.17 | 70.47 | 70.13 | 70.34 | 576,565 | +0.11(+0.16%) |
Jan 04, 2024 | 70.28 | 70.54 | 70.14 | 70.23 | 752,211 | -0.19(-0.27%) |
Jan 03, 2024 | 70.38 | 70.70 | 70.37 | 70.42 | 870,163 | -0.75(-1.05%) |
Jan 02, 2024 | 71.47 | 71.58 | 70.97 | 71.16 | 954,150 | -0.59(-0.82%) |
Dec 29, 2023 | 72.10 | 72.15 | 71.70 | 71.75 | 354,511 | -0.29(-0.40%) |
Dec 28, 2023 | 72.02 | 72.19 | 71.96 | 72.04 | 443,875 | -0.03(-0.04%) |
Dec 27, 2023 | 71.89 | 72.14 | 71.81 | 72.07 | 603,531 | +0.32(+0.44%) |
Dec 26, 2023 | 71.44 | 71.83 | 71.44 | 71.75 | 479,084 | +0.28(+0.39%) |
Dec 22, 2023 | 71.59 | 71.64 | 71.36 | 71.47 | 239,756 | +0.09(+0.13%) |
Dec 21, 2023 | 71.06 | 71.38 | 70.94 | 71.38 | 474,793 | +0.56(+0.79%) |
Dec 20, 2023 | 71.36 | 71.49 | 70.78 | 70.82 | 830,627 | -0.62(-0.86%) |
Dec 19, 2023 | 71.17 | 71.51 | 71.17 | 71.44 | 486,410 | +0.44(+0.62%) |
Dec 18, 2023 | 71.23 | 71.23 | 70.88 | 71.00 | 466,861 | +0.14(+0.20%) |
Dec 15, 2023 | 70.94 | 71.03 | 70.76 | 70.86 | 572,543 | +0.00(+0.00%) |
Dec 14, 2023 | 70.22 | 70.94 | 70.22 | 70.86 | 736,894 | +1.02(+1.46%) |
Dec 13, 2023 | 68.99 | 69.84 | 68.86 | 69.84 | 571,730 | +0.94(+1.37%) |
Dec 12, 2023 | 68.93 | 69.03 | 68.73 | 68.90 | 542,629 | -0.11(-0.16%) |
Dec 11, 2023 | 68.86 | 69.02 | 68.86 | 69.01 | 433,338 | +0.19(+0.27%) |
Dec 08, 2023 | 68.62 | 68.91 | 68.62 | 68.82 | 189,709 | +0.05(+0.07%) |
Dec 07, 2023 | 68.37 | 68.77 | 68.37 | 68.77 | 323,895 | +0.36(+0.52%) |
Dec 06, 2023 | 68.53 | 68.68 | 68.39 | 68.41 | 538,041 | +0.07(+0.10%) |
Dec 05, 2023 | 68.33 | 68.47 | 68.24 | 68.34 | 565,724 | -0.18(-0.26%) |
Dec 04, 2023 | 68.17 | 68.62 | 68.04 | 68.52 | 483,107 | +0.09(+0.13%) |
Dec 01, 2023 | 67.74 | 68.44 | 67.51 | 68.43 | 1,417,141 | +0.76(+1.13%) |
Nov 30, 2023 | 67.59 | 67.67 | 67.43 | 67.67 | 916,450 | +0.09(+0.13%) |
Nov 29, 2023 | 67.31 | 67.83 | 67.31 | 67.58 | 494,500 | +0.44(+0.65%) |
Nov 28, 2023 | 66.89 | 67.18 | 66.88 | 67.14 | 622,876 | +0.14(+0.21%) |
Nov 27, 2023 | 66.83 | 67.09 | 66.82 | 67.01 | 589,126 | +0.00(+0.00%) |
Nov 24, 2023 | 66.91 | 67.01 | 66.56 | 67.01 | 111,400 | +0.14(+0.21%) |
Nov 22, 2023 | 66.83 | 66.96 | 66.75 | 66.87 | 288,997 | +0.14(+0.21%) |
Nov 21, 2023 | 66.98 | 67.12 | 66.63 | 66.73 | 328,191 | -0.28(-0.41%) |
Nov 20, 2023 | 66.75 | 67.05 | 66.64 | 67.01 | 738,080 | +0.37(+0.55%) |
Nov 17, 2023 | 66.31 | 66.67 | 66.31 | 66.64 | 348,330 | +0.28(+0.42%) |
Nov 16, 2023 | 66.48 | 66.48 | 66.22 | 66.36 | 485,064 | -0.26(-0.39%) |
Nov 15, 2023 | 66.56 | 66.90 | 66.08 | 66.62 | 760,828 | +0.23(+0.34%) |
Nov 14, 2023 | 65.96 | 66.50 | 65.96 | 66.39 | 589,707 | +1.03(+1.57%) |
Nov 13, 2023 | 65.16 | 65.43 | 65.08 | 65.36 | 1,002,683 | +0.16(+0.24%) |
Nov 10, 2023 | 65.01 | 65.25 | 64.98 | 65.21 | 480,727 | +0.25(+0.38%) |
Nov 09, 2023 | 65.52 | 65.59 | 64.92 | 64.96 | 747,962 | -0.52(-0.80%) |
Nov 08, 2023 | 65.56 | 65.69 | 65.35 | 65.48 | 413,907 | -0.05(-0.08%) |
Nov 07, 2023 | 65.39 | 65.65 | 65.25 | 65.53 | 682,051 | +0.20(+0.30%) |
Nov 06, 2023 | 65.94 | 65.95 | 65.28 | 65.33 | 836,366 | -0.45(-0.68%) |
Nov 03, 2023 | 65.20 | 65.84 | 65.20 | 65.78 | 2,755,494 | +0.80(+1.23%) |
Nov 02, 2023 | 64.42 | 64.98 | 64.42 | 64.98 | 1,243,024 | +0.74(+1.16%) |
Nov 01, 2023 | 64.14 | 64.26 | 63.96 | 64.24 | 869,019 | +0.20(+0.32%) |
Oct 31, 2023 | 63.77 | 64.16 | 63.77 | 64.03 | 927,523 | +0.14(+0.22%) |
Oct 30, 2023 | 64.28 | 64.28 | 63.85 | 63.89 | 1,098,142 | -0.21(-0.32%) |
Oct 27, 2023 | 64.40 | 64.49 | 64.05 | 64.10 | 468,076 | -0.23(-0.35%) |
Oct 26, 2023 | 64.41 | 64.64 | 64.23 | 64.33 | 762,838 | -0.21(-0.32%) |
Oct 25, 2023 | 64.95 | 64.99 | 64.50 | 64.53 | 573,767 | -0.43(-0.67%) |
Oct 24, 2023 | 64.81 | 65.30 | 64.81 | 64.97 | 8,563,497 | +0.30(+0.46%) |
Oct 23, 2023 | 64.71 | 65.04 | 64.59 | 64.67 | 6,679,568 | -0.25(-0.38%) |
Oct 20, 2023 | 65.49 | 65.49 | 64.90 | 64.92 | 484,019 | -0.43(-0.67%) |
Oct 19, 2023 | 65.82 | 65.97 | 65.28 | 65.35 | 983,505 | -0.50(-0.76%) |
Oct 18, 2023 | 66.23 | 66.44 | 65.75 | 65.86 | 966,540 | -0.54(-0.82%) |
Oct 17, 2023 | 66.09 | 66.55 | 66.09 | 66.40 | 343,345 | +0.13(+0.19%) |
Oct 16, 2023 | 65.98 | 66.37 | 65.98 | 66.27 | 501,311 | +0.27(+0.40%) |
Oct 13, 2023 | 66.27 | 66.38 | 65.93 | 66.01 | 371,256 | -0.23(-0.34%) |
Oct 12, 2023 | 66.62 | 66.62 | 65.86 | 66.23 | 392,256 | -0.42(-0.64%) |
Oct 11, 2023 | 66.67 | 66.77 | 66.43 | 66.66 | 638,359 | +0.10(+0.15%) |
Oct 10, 2023 | 66.00 | 66.67 | 66.00 | 66.56 | 1,053,195 | +0.53(+0.81%) |
Oct 09, 2023 | 65.92 | 66.15 | 65.80 | 66.03 | 941,909 | -0.13(-0.19%) |
Oct 06, 2023 | 65.64 | 66.25 | 65.54 | 66.15 | 565,892 | +0.51(+0.78%) |
Oct 05, 2023 | 65.83 | 65.92 | 65.52 | 65.64 | 438,776 | -0.19(-0.29%) |
Oct 04, 2023 | 65.74 | 65.87 | 65.58 | 65.83 | 2,224,347 | +0.02(+0.03%) |
Oct 03, 2023 | 66.20 | 66.44 | 65.73 | 65.81 | 2,090,630 | -0.78(-1.17%) |
Oct 02, 2023 | 66.60 | 67.06 | 66.10 | 66.59 | 1,194,853 | -0.27(-0.40%) |
Sep 29, 2023 | 67.07 | 67.25 | 66.66 | 66.85 | 1,016,089 | -0.09(-0.13%) |
Sep 28, 2023 | 66.62 | 67.05 | 66.07 | 66.94 | 382,832 | +0.16(+0.24%) |
Sep 27, 2023 | 66.67 | 66.87 | 66.49 | 66.79 | 593,957 | +0.17(+0.25%) |
Sep 26, 2023 | 66.64 | 66.88 | 66.54 | 66.62 | 789,961 | -0.28(-0.41%) |
Sep 25, 2023 | 66.58 | 66.94 | 66.83 | 66.89 | 277,985 | +0.04(+0.06%) |
Sep 22, 2023 | 67.24 | 67.24 | 66.83 | 66.85 | 595,445 | -0.21(-0.31%) |
Sep 21, 2023 | 67.25 | 67.42 | 67.01 | 67.06 | 651,495 | -0.53(-0.79%) |
Sep 20, 2023 | 67.96 | 68.26 | 67.59 | 67.59 | 282,442 | -0.29(-0.42%) |
Sep 19, 2023 | 67.82 | 67.92 | 67.67 | 67.88 | 816,296 | +0.17(+0.25%) |
Sep 18, 2023 | 67.92 | 68.04 | 67.71 | 67.71 | 418,275 | -0.34(-0.49%) |
Sep 15, 2023 | 68.25 | 68.41 | 68.03 | 68.05 | 452,206 | -0.39(-0.58%) |
Sep 14, 2023 | 68.22 | 68.51 | 68.12 | 68.44 | 442,930 | +0.36(+0.54%) |
Sep 13, 2023 | 68.25 | 68.25 | 68.05 | 68.08 | 280,463 | -0.11(-0.16%) |
Sep 12, 2023 | 68.19 | 68.42 | 68.11 | 68.19 | 326,807 | -0.10(-0.14%) |
Sep 11, 2023 | 68.33 | 68.53 | 68.12 | 68.28 | 794,598 | +0.21(+0.30%) |
Sep 08, 2023 | 68.22 | 68.27 | 67.98 | 68.08 | 499,494 | -0.01(-0.01%) |
Sep 07, 2023 | 68.01 | 68.28 | 67.97 | 68.09 | 1,113,909 | -0.33(-0.48%) |
Sep 06, 2023 | 68.41 | 68.68 | 68.25 | 68.41 | 700,651 | -0.16(-0.23%) |
Sep 05, 2023 | 68.80 | 68.81 | 68.32 | 68.57 | 864,267 | -0.16(-0.23%) |
Sep 01, 2023 | 68.98 | 68.98 | 68.57 | 68.73 | 814,527 | +0.08(+0.11%) |
Aug 31, 2023 | 68.52 | 68.72 | 68.52 | 68.65 | 855,557 | +0.15(+0.22%) |
Aug 30, 2023 | 68.26 | 68.58 | 68.22 | 68.50 | 439,720 | +0.31(+0.46%) |
Aug 29, 2023 | 67.53 | 68.28 | 67.53 | 68.19 | 854,244 | +0.57(+0.84%) |
Aug 28, 2023 | 67.64 | 67.82 | 67.42 | 67.62 | 656,622 | +0.16(+0.23%) |
Aug 25, 2023 | 67.38 | 67.57 | 67.17 | 67.46 | 1,542,689 | +0.20(+0.29%) |
Aug 24, 2023 | 67.90 | 67.97 | 67.17 | 67.26 | 1,720,200 | -0.51(-0.75%) |
Aug 23, 2023 | 67.51 | 67.93 | 67.51 | 67.77 | 706,592 | +0.62(+0.92%) |
Aug 22, 2023 | 67.84 | 67.84 | 67.15 | 67.15 | 1,138,552 | -0.40(-0.60%) |
Aug 21, 2023 | 67.56 | 67.74 | 67.42 | 67.56 | 468,567 | +0.08(+0.12%) |
Aug 18, 2023 | 67.24 | 67.48 | 67.11 | 67.48 | 998,080 | -0.01(-0.01%) |
Aug 17, 2023 | 68.17 | 68.17 | 67.43 | 67.49 | 983,058 | -0.54(-0.80%) |
Aug 16, 2023 | 68.18 | 68.36 | 67.97 | 68.03 | 465,346 | -0.30(-0.45%) |
Aug 15, 2023 | 68.62 | 68.86 | 68.33 | 68.33 | 932,198 | -0.54(-0.79%) |
Aug 14, 2023 | 68.72 | 68.96 | 68.48 | 68.88 | 351,033 | +0.15(+0.21%) |
Aug 11, 2023 | 68.47 | 68.81 | 68.27 | 68.73 | 852,790 | +0.10(+0.14%) |
Aug 10, 2023 | 68.94 | 69.25 | 68.61 | 68.63 | 755,954 | -0.13(-0.19%) |
Aug 09, 2023 | 69.13 | 69.26 | 68.73 | 68.76 | 590,456 | -0.27(-0.38%) |
Aug 08, 2023 | 69.04 | 69.30 | 68.80 | 69.02 | 1,171,576 | -0.46(-0.67%) |
Aug 07, 2023 | 69.45 | 69.49 | 69.08 | 69.49 | 1,533,244 | +0.32(+0.47%) |
Aug 04, 2023 | 69.63 | 69.74 | 68.88 | 69.16 | 1,228,505 | -0.16(-0.23%) |
Aug 03, 2023 | 69.38 | 69.57 | 68.98 | 69.32 | 925,364 | -0.21(-0.30%) |
Aug 02, 2023 | 70.07 | 70.11 | 69.46 | 69.53 | 933,844 | -0.91(-1.30%) |
Aug 01, 2023 | 70.55 | 70.64 | 70.28 | 70.44 | 1,350,859 | -0.22(-0.31%) |
Jul 31, 2023 | 70.61 | 70.74 | 70.48 | 70.66 | 1,096,990 | +0.21(+0.29%) |
Jul 28, 2023 | 70.11 | 70.49 | 70.11 | 70.45 | 1,274,327 | +0.63(+0.90%) |
Jul 27, 2023 | 70.16 | 70.48 | 69.71 | 69.82 | 1,074,935 | -0.22(-0.31%) |
Jul 26, 2023 | 69.93 | 70.17 | 69.81 | 70.04 | 1,030,859 | +0.04(+0.06%) |
Jul 25, 2023 | 70.04 | 70.20 | 69.84 | 70.00 | 850,793 | +0.02(+0.03%) |
Jul 24, 2023 | 69.96 | 70.22 | 69.77 | 69.98 | 837,896 | +0.00(+0.00%) |
Jul 21, 2023 | 70.03 | 70.22 | 69.87 | 69.98 | 709,427 | +0.12(+0.17%) |
Jul 20, 2023 | 70.12 | 70.37 | 69.79 | 69.86 | 818,228 | -0.56(-0.80%) |
Jul 19, 2023 | 70.40 | 70.64 | 70.26 | 70.42 | 886,438 | +0.05(+0.07%) |
Jul 18, 2023 | 70.26 | 70.45 | 70.08 | 70.37 | 1,158,490 | +0.11(+0.15%) |
Jul 17, 2023 | 69.86 | 70.26 | 69.76 | 70.26 | 1,696,828 | +0.54(+0.78%) |
Jul 14, 2023 | 70.11 | 70.16 | 69.65 | 69.72 | 553,535 | -0.35(-0.50%) |
Jul 13, 2023 | 69.65 | 70.18 | 69.61 | 70.08 | 773,493 | +0.48(+0.69%) |
Jul 12, 2023 | 70.13 | 70.13 | 69.47 | 69.59 | 566,236 | +0.16(+0.23%) |
Jul 11, 2023 | 69.15 | 69.54 | 69.11 | 69.44 | 500,395 | +0.33(+0.48%) |
Jul 10, 2023 | 68.69 | 69.23 | 68.63 | 69.10 | 455,749 | +0.59(+0.86%) |
Jul 07, 2023 | 68.40 | 68.98 | 68.09 | 68.51 | 949,129 | +0.13(+0.19%) |
Jul 06, 2023 | 68.61 | 68.91 | 68.18 | 68.39 | 1,106,090 | -0.78(-1.12%) |
Jul 05, 2023 | 69.03 | 69.32 | 68.89 | 69.16 | 1,474,405 | +0.03(+0.04%) |
Jul 03, 2023 | 69.52 | 69.52 | 68.78 | 69.13 | 990,265 | +0.48(+0.70%) |
Jun 30, 2023 | 68.42 | 68.93 | 68.42 | 68.65 | 951,656 | +0.30(+0.45%) |
Jun 29, 2023 | 68.11 | 68.44 | 68.11 | 68.35 | 613,333 | +0.15(+0.22%) |
Jun 28, 2023 | 67.96 | 68.37 | 67.87 | 68.20 | 1,108,240 | +0.28(+0.42%) |
Jun 27, 2023 | 67.54 | 68.04 | 67.45 | 67.92 | 1,144,823 | +0.40(+0.60%) |
Jun 26, 2023 | 67.44 | 67.88 | 67.41 | 67.52 | 556,450 | +0.00(+0.00%) |
Jun 23, 2023 | 67.72 | 67.88 | 67.52 | 67.52 | 854,153 | -0.47(-0.69%) |
Jun 22, 2023 | 67.76 | 68.09 | 67.71 | 67.99 | 1,209,680 | -0.13(-0.19%) |
Jun 21, 2023 | 67.95 | 68.37 | 67.64 | 68.12 | 10,226,888 | +0.01(+0.01%) |
Jun 20, 2023 | 67.84 | 68.16 | 67.76 | 68.11 | 784,102 | -0.04(-0.06%) |
Jun 16, 2023 | 68.31 | 68.42 | 68.03 | 68.14 | 733,264 | -0.01(-0.01%) |
Jun 15, 2023 | 67.59 | 68.31 | 67.58 | 68.15 | 1,071,237 | +0.38(+0.56%) |
Jun 14, 2023 | 67.73 | 68.04 | 67.52 | 67.77 | 949,257 | -0.05(-0.07%) |
Jun 13, 2023 | 67.53 | 67.89 | 67.33 | 67.82 | 979,343 | +0.41(+0.61%) |
Jun 12, 2023 | 67.24 | 67.47 | 67.09 | 67.41 | 1,204,557 | +0.36(+0.54%) |
Jun 09, 2023 | 67.32 | 67.52 | 66.95 | 67.05 | 803,322 | -0.11(-0.16%) |
Jun 08, 2023 | 67.01 | 67.33 | 66.67 | 67.15 | 1,189,684 | +0.26(+0.38%) |
Jun 07, 2023 | 67.06 | 67.40 | 66.81 | 66.90 | 1,246,032 | -0.14(-0.20%) |
Jun 06, 2023 | 66.53 | 67.07 | 66.53 | 67.04 | 1,119,052 | +0.35(+0.53%) |
Jun 05, 2023 | 66.35 | 66.74 | 66.32 | 66.68 | 2,586,024 | +0.33(+0.50%) |
Jun 02, 2023 | 66.10 | 66.47 | 65.96 | 66.35 | 937,898 | +0.56(+0.85%) |
Jun 01, 2023 | 65.64 | 65.90 | 65.15 | 65.79 | 1,235,860 | +0.30(+0.46%) |
May 31, 2023 | 65.31 | 65.59 | 65.15 | 65.49 | 1,397,492 | -0.04(-0.06%) |
May 30, 2023 | 65.43 | 65.83 | 65.25 | 65.52 | 7,665,046 | +0.25(+0.39%) |
May 26, 2023 | 64.90 | 65.43 | 64.51 | 65.27 | 505,320 | +0.30(+0.47%) |
May 25, 2023 | 65.14 | 65.17 | 64.76 | 64.97 | 1,189,905 | -0.06(-0.09%) |
May 24, 2023 | 65.07 | 65.18 | 64.81 | 65.02 | 1,156,029 | -0.09(-0.14%) |
May 23, 2023 | 65.34 | 65.57 | 64.97 | 65.11 | 1,040,815 | -0.24(-0.37%) |
May 22, 2023 | 65.09 | 65.59 | 65.05 | 65.36 | 791,442 | +0.20(+0.30%) |
May 19, 2023 | 65.27 | 65.52 | 65.04 | 65.16 | 868,280 | -0.05(-0.08%) |
May 18, 2023 | 65.03 | 65.35 | 64.78 | 65.21 | 577,325 | +0.16(+0.24%) |
May 17, 2023 | 64.93 | 65.28 | 64.75 | 65.05 | 646,487 | +0.24(+0.36%) |
May 16, 2023 | 65.03 | 65.13 | 64.71 | 64.82 | 709,948 | -0.39(-0.60%) |
May 15, 2023 | 65.05 | 65.27 | 64.84 | 65.21 | 496,137 | +0.26(+0.41%) |
May 12, 2023 | 64.90 | 65.36 | 64.58 | 64.95 | 453,333 | -0.02(-0.03%) |
May 11, 2023 | 64.87 | 65.15 | 64.79 | 64.97 | 721,536 | -0.01(-0.02%) |
May 10, 2023 | 64.87 | 65.30 | 64.39 | 64.98 | 554,692 | +0.18(+0.27%) |
May 09, 2023 | 64.66 | 64.90 | 64.20 | 64.80 | 549,900 | -0.04(-0.06%) |
May 08, 2023 | 64.69 | 64.90 | 64.20 | 64.84 | 376,711 | +0.13(+0.20%) |
May 05, 2023 | 64.36 | 64.75 | 64.08 | 64.71 | 831,123 | +0.57(+0.89%) |
May 04, 2023 | 64.17 | 64.31 | 63.97 | 64.14 | 612,615 | -0.01(-0.02%) |
May 03, 2023 | 64.37 | 64.63 | 64.08 | 64.15 | 784,862 | +0.00(+0.00%) |
May 02, 2023 | 64.46 | 64.76 | 63.99 | 64.15 | 491,612 | -0.54(-0.83%) |