Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.47 | 71.63 | 70.86 | 70.87 | 65,370 | -0.88(-1.23%) |
Apr 29, 2024 | 71.72 | 71.84 | 71.54 | 71.75 | 175,059 | +0.33(+0.46%) |
Apr 26, 2024 | 71.27 | 71.56 | 71.24 | 71.42 | 61,573 | +0.53(+0.75%) |
Apr 25, 2024 | 70.28 | 70.97 | 70.26 | 70.89 | 56,579 | -0.25(-0.35%) |
Apr 24, 2024 | 71.28 | 71.32 | 70.91 | 71.14 | 98,290 | -0.12(-0.17%) |
Apr 23, 2024 | 70.79 | 71.30 | 70.70 | 71.26 | 73,116 | +0.74(+1.05%) |
Apr 22, 2024 | 70.29 | 70.80 | 70.12 | 70.52 | 63,174 | +0.50(+0.71%) |
Apr 19, 2024 | 70.27 | 70.45 | 69.84 | 70.02 | 82,021 | -0.28(-0.40%) |
Apr 18, 2024 | 70.53 | 70.75 | 70.18 | 70.30 | 100,788 | -0.06(-0.09%) |
Apr 17, 2024 | 70.81 | 70.87 | 70.16 | 70.36 | 109,974 | -0.19(-0.27%) |
Apr 16, 2024 | 70.69 | 70.82 | 70.38 | 70.55 | 89,009 | -0.33(-0.47%) |
Apr 15, 2024 | 71.95 | 71.98 | 70.74 | 70.88 | 177,099 | -0.58(-0.81%) |
Apr 12, 2024 | 71.97 | 72.07 | 71.36 | 71.46 | 92,918 | -0.92(-1.27%) |
Apr 11, 2024 | 72.18 | 72.52 | 71.60 | 72.38 | 56,618 | +0.28(+0.39%) |
Apr 10, 2024 | 72.15 | 72.32 | 71.85 | 72.10 | 106,496 | -0.82(-1.12%) |
Apr 09, 2024 | 73.05 | 73.15 | 72.46 | 72.92 | 66,496 | +0.12(+0.16%) |
Apr 08, 2024 | 72.85 | 72.94 | 72.69 | 72.80 | 87,215 | +0.11(+0.15%) |
Apr 05, 2024 | 72.32 | 72.82 | 72.25 | 72.69 | 98,117 | +0.48(+0.66%) |
Apr 04, 2024 | 73.34 | 73.34 | 72.15 | 72.21 | 71,999 | -0.59(-0.81%) |
Apr 03, 2024 | 72.52 | 72.93 | 72.52 | 72.80 | 68,810 | +0.14(+0.19%) |
Apr 02, 2024 | 72.79 | 72.79 | 72.44 | 72.66 | 145,604 | -0.32(-0.45%) |
Apr 01, 2024 | 73.24 | 73.30 | 72.88 | 72.98 | 141,192 | -0.27(-0.37%) |
Mar 28, 2024 | 73.26 | 73.32 | 73.13 | 73.25 | 95,588 | -0.04(-0.05%) |
Mar 27, 2024 | 73.09 | 73.29 | 72.84 | 73.29 | 60,682 | +0.56(+0.77%) |
Mar 26, 2024 | 73.05 | 73.16 | 72.66 | 72.74 | 90,612 | -0.05(-0.07%) |
Mar 25, 2024 | 72.75 | 72.91 | 72.71 | 72.79 | 80,390 | -0.13(-0.18%) |
Mar 22, 2024 | 73.13 | 73.13 | 72.91 | 72.91 | 43,639 | -0.17(-0.23%) |
Mar 21, 2024 | 73.19 | 73.38 | 73.05 | 73.08 | 174,105 | +0.15(+0.21%) |
Mar 20, 2024 | 72.29 | 72.97 | 72.23 | 72.93 | 57,909 | +0.61(+0.84%) |
Mar 19, 2024 | 72.05 | 72.33 | 71.84 | 72.33 | 59,977 | +0.29(+0.40%) |
Mar 18, 2024 | 72.19 | 72.43 | 72.04 | 72.04 | 57,051 | +0.20(+0.28%) |
Mar 15, 2024 | 71.91 | 72.08 | 71.68 | 71.84 | 59,333 | -0.34(-0.47%) |
Mar 14, 2024 | 72.53 | 72.53 | 71.83 | 72.18 | 76,874 | -0.27(-0.37%) |
Mar 13, 2024 | 72.52 | 72.60 | 72.31 | 72.45 | 98,797 | -0.03(-0.04%) |
Mar 12, 2024 | 72.06 | 72.60 | 71.97 | 72.48 | 61,995 | +0.51(+0.71%) |
Mar 11, 2024 | 71.96 | 72.09 | 71.78 | 71.97 | 43,874 | -0.21(-0.29%) |
Mar 08, 2024 | 72.53 | 72.78 | 72.07 | 72.18 | 57,090 | -0.22(-0.30%) |
Mar 07, 2024 | 72.17 | 72.50 | 72.11 | 72.40 | 100,569 | +0.60(+0.83%) |
Mar 06, 2024 | 71.90 | 72.07 | 71.56 | 71.80 | 186,689 | +0.44(+0.61%) |
Mar 05, 2024 | 71.70 | 71.70 | 71.12 | 71.36 | 102,029 | -0.34(-0.47%) |
Mar 04, 2024 | 71.68 | 71.85 | 71.66 | 71.70 | 70,484 | -0.10(-0.14%) |
Mar 01, 2024 | 71.27 | 71.85 | 71.19 | 71.80 | 89,029 | +0.59(+0.83%) |
Feb 29, 2024 | 71.28 | 71.35 | 70.94 | 71.21 | 58,990 | +0.27(+0.38%) |
Feb 28, 2024 | 70.96 | 71.00 | 70.81 | 70.94 | 44,256 | -0.22(-0.31%) |
Feb 27, 2024 | 71.10 | 71.16 | 70.97 | 71.16 | 80,471 | +0.10(+0.14%) |
Feb 26, 2024 | 71.25 | 71.30 | 71.00 | 71.06 | 77,073 | -0.19(-0.27%) |
Feb 23, 2024 | 71.27 | 71.39 | 71.15 | 71.25 | 52,940 | +0.08(+0.11%) |
Feb 22, 2024 | 70.75 | 71.25 | 70.65 | 71.17 | 73,460 | +0.93(+1.32%) |
Feb 21, 2024 | 70.11 | 70.28 | 69.88 | 70.24 | 123,806 | +0.09(+0.13%) |
Feb 20, 2024 | 70.36 | 70.42 | 70.02 | 70.15 | 168,186 | -0.18(-0.26%) |
Feb 16, 2024 | 70.45 | 70.67 | 70.28 | 70.33 | 48,599 | -0.15(-0.21%) |
Feb 15, 2024 | 70.17 | 70.50 | 70.13 | 70.48 | 66,380 | +0.52(+0.74%) |
Feb 14, 2024 | 69.62 | 69.98 | 69.60 | 69.96 | 88,971 | +0.65(+0.94%) |
Feb 13, 2024 | 69.56 | 69.59 | 68.98 | 69.32 | 157,027 | -1.06(-1.50%) |
Feb 12, 2024 | 70.22 | 70.58 | 70.22 | 70.37 | 57,497 | +0.15(+0.21%) |
Feb 09, 2024 | 69.92 | 70.27 | 69.91 | 70.22 | 72,322 | +0.26(+0.37%) |
Feb 08, 2024 | 69.94 | 69.99 | 69.76 | 69.96 | 128,041 | +0.01(+0.01%) |
Feb 07, 2024 | 69.81 | 70.07 | 69.80 | 69.95 | 69,325 | +0.20(+0.29%) |
Feb 06, 2024 | 69.56 | 69.77 | 69.46 | 69.75 | 78,427 | +0.34(+0.49%) |
Feb 05, 2024 | 69.53 | 69.53 | 69.08 | 69.41 | 118,503 | -0.29(-0.41%) |
Feb 02, 2024 | 69.39 | 69.79 | 69.32 | 69.70 | 47,384 | +0.14(+0.20%) |
Feb 01, 2024 | 69.13 | 69.61 | 69.06 | 69.56 | 106,483 | +0.64(+0.93%) |
Jan 31, 2024 | 69.51 | 69.64 | 68.84 | 68.93 | 147,401 | -0.59(-0.85%) |
Jan 30, 2024 | 69.51 | 69.60 | 69.37 | 69.51 | 78,713 | -0.06(-0.09%) |
Jan 29, 2024 | 69.25 | 69.63 | 69.14 | 69.57 | 190,695 | +0.36(+0.52%) |
Jan 26, 2024 | 69.20 | 69.36 | 69.12 | 69.22 | 82,668 | +0.10(+0.14%) |
Jan 25, 2024 | 69.18 | 69.18 | 68.91 | 69.12 | 65,124 | +0.25(+0.36%) |
Jan 24, 2024 | 69.27 | 69.28 | 68.81 | 68.87 | 175,086 | +0.16(+0.23%) |
Jan 23, 2024 | 68.66 | 68.71 | 68.42 | 68.71 | 91,939 | +0.08(+0.12%) |
Jan 22, 2024 | 68.70 | 68.85 | 68.56 | 68.63 | 320,180 | +0.16(+0.23%) |
Jan 19, 2024 | 68.06 | 68.51 | 67.88 | 68.47 | 112,030 | +0.51(+0.75%) |
Jan 18, 2024 | 67.70 | 68.01 | 67.59 | 67.96 | 166,710 | +0.40(+0.59%) |
Jan 17, 2024 | 67.53 | 67.56 | 66.86 | 67.56 | 91,083 | -0.42(-0.62%) |
Jan 16, 2024 | 68.27 | 68.31 | 67.83 | 67.98 | 174,393 | -0.70(-1.02%) |
Jan 12, 2024 | 68.75 | 68.95 | 68.54 | 68.68 | 106,265 | +0.16(+0.23%) |
Jan 11, 2024 | 68.58 | 68.63 | 67.99 | 68.52 | 437,566 | +0.01(+0.01%) |
Jan 10, 2024 | 68.26 | 68.57 | 68.26 | 68.51 | 75,363 | +0.27(+0.39%) |
Jan 09, 2024 | 68.10 | 68.31 | 68.03 | 68.24 | 175,356 | -0.24(-0.35%) |
Jan 08, 2024 | 67.82 | 68.54 | 67.81 | 68.48 | 340,736 | +0.66(+0.97%) |
Jan 05, 2024 | 67.69 | 68.23 | 67.66 | 67.82 | 259,266 | +0.04(+0.06%) |
Jan 04, 2024 | 67.83 | 68.16 | 67.72 | 67.78 | 143,167 | -0.15(-0.22%) |
Jan 03, 2024 | 68.11 | 68.18 | 67.76 | 67.93 | 136,485 | -0.46(-0.67%) |
Jan 02, 2024 | 68.55 | 68.57 | 68.19 | 68.39 | 455,590 | -0.47(-0.68%) |
Dec 29, 2023 | 69.05 | 69.13 | 68.75 | 68.86 | 139,751 | -0.17(-0.25%) |
Dec 28, 2023 | 69.13 | 69.26 | 69.01 | 69.03 | 150,715 | -0.06(-0.09%) |
Dec 27, 2023 | 68.90 | 69.11 | 68.83 | 69.09 | 159,466 | +0.33(+0.48%) |
Dec 26, 2023 | 68.46 | 68.89 | 68.46 | 68.76 | 182,692 | +0.27(+0.39%) |
Dec 22, 2023 | 68.48 | 68.68 | 68.28 | 68.49 | 153,265 | +0.11(+0.16%) |
Dec 21, 2023 | 68.14 | 68.44 | 68.02 | 68.38 | 230,946 | +0.64(+0.95%) |
Dec 20, 2023 | 68.35 | 68.77 | 67.67 | 67.74 | 217,256 | -0.67(-0.98%) |
Dec 19, 2023 | 68.17 | 68.46 | 68.17 | 68.41 | 161,024 | +0.43(+0.64%) |
Dec 18, 2023 | 67.93 | 68.04 | 67.82 | 67.98 | 309,727 | +0.16(+0.23%) |
Dec 15, 2023 | 68.08 | 68.08 | 67.72 | 67.82 | 166,387 | -0.36(-0.52%) |
Dec 14, 2023 | 67.93 | 68.23 | 67.84 | 68.17 | 211,813 | +0.60(+0.89%) |
Dec 13, 2023 | 66.74 | 67.61 | 66.45 | 67.57 | 303,431 | +0.96(+1.44%) |
Dec 12, 2023 | 66.44 | 66.65 | 66.21 | 66.61 | 135,169 | +0.15(+0.22%) |
Dec 11, 2023 | 66.28 | 66.48 | 66.21 | 66.46 | 544,583 | +0.21(+0.31%) |
Dec 08, 2023 | 65.92 | 66.35 | 65.92 | 66.26 | 263,054 | +0.09(+0.13%) |
Dec 07, 2023 | 66.04 | 66.24 | 65.90 | 66.17 | 258,032 | +0.31(+0.47%) |
Dec 06, 2023 | 66.19 | 66.29 | 65.81 | 65.86 | 246,398 | +0.00(+0.00%) |
Dec 05, 2023 | 65.84 | 65.96 | 65.69 | 65.86 | 285,953 | -0.05(-0.08%) |
Dec 04, 2023 | 65.80 | 65.99 | 65.65 | 65.91 | 302,325 | -0.40(-0.60%) |
Dec 01, 2023 | 65.71 | 66.33 | 65.63 | 66.31 | 175,842 | +0.59(+0.90%) |
Nov 30, 2023 | 65.62 | 65.77 | 65.49 | 65.71 | 365,014 | +0.03(+0.05%) |
Nov 29, 2023 | 65.90 | 65.97 | 65.63 | 65.68 | 148,965 | +0.14(+0.21%) |
Nov 28, 2023 | 65.39 | 65.75 | 65.36 | 65.54 | 170,318 | +0.08(+0.12%) |
Nov 27, 2023 | 65.37 | 65.53 | 65.34 | 65.47 | 460,411 | -0.08(-0.12%) |
Nov 24, 2023 | 65.48 | 65.57 | 65.42 | 65.54 | 64,411 | +0.11(+0.17%) |
Nov 22, 2023 | 65.45 | 65.56 | 65.26 | 65.44 | 149,743 | +0.12(+0.18%) |
Nov 21, 2023 | 65.43 | 65.43 | 65.21 | 65.32 | 86,019 | -0.11(-0.17%) |
Nov 20, 2023 | 65.11 | 65.52 | 65.03 | 65.43 | 175,710 | +0.32(+0.49%) |
Nov 17, 2023 | 64.86 | 65.12 | 64.86 | 65.11 | 254,481 | +0.40(+0.61%) |
Nov 16, 2023 | 64.73 | 64.86 | 64.57 | 64.71 | 141,486 | -0.03(-0.05%) |
Nov 15, 2023 | 64.75 | 65.05 | 64.71 | 64.74 | 68,620 | +0.04(+0.06%) |
Nov 14, 2023 | 64.25 | 64.86 | 64.25 | 64.70 | 128,130 | +1.34(+2.12%) |
Nov 13, 2023 | 63.22 | 63.53 | 63.10 | 63.36 | 138,297 | -0.09(-0.14%) |
Nov 10, 2023 | 63.07 | 63.45 | 62.77 | 63.45 | 212,955 | +0.65(+1.04%) |
Nov 09, 2023 | 63.37 | 63.44 | 62.80 | 62.80 | 157,180 | -0.39(-0.61%) |
Nov 08, 2023 | 63.21 | 63.36 | 62.98 | 63.18 | 226,527 | -0.02(-0.03%) |
Nov 07, 2023 | 63.16 | 63.31 | 62.95 | 63.20 | 124,005 | +0.00(+0.00%) |
Nov 06, 2023 | 63.33 | 63.40 | 63.05 | 63.20 | 165,517 | -0.05(-0.08%) |
Nov 03, 2023 | 63.07 | 63.41 | 63.07 | 63.25 | 123,367 | +0.68(+1.09%) |
Nov 02, 2023 | 62.04 | 62.64 | 62.04 | 62.57 | 183,273 | +1.03(+1.67%) |
Nov 01, 2023 | 61.06 | 61.59 | 61.04 | 61.54 | 212,496 | +0.61(+1.01%) |
Oct 31, 2023 | 60.82 | 61.00 | 60.60 | 60.93 | 126,128 | +0.22(+0.36%) |
Oct 30, 2023 | 60.54 | 60.83 | 60.41 | 60.71 | 266,542 | +0.47(+0.79%) |
Oct 27, 2023 | 60.70 | 60.70 | 60.06 | 60.24 | 172,044 | -0.18(-0.29%) |
Oct 26, 2023 | 60.72 | 60.72 | 60.25 | 60.42 | 132,981 | -0.37(-0.60%) |
Oct 25, 2023 | 61.25 | 61.25 | 60.68 | 60.78 | 236,802 | -0.68(-1.11%) |
Oct 24, 2023 | 61.26 | 61.52 | 61.17 | 61.46 | 40,771 | +0.43(+0.71%) |
Oct 23, 2023 | 60.84 | 61.43 | 60.61 | 61.03 | 127,712 | -0.10(-0.16%) |
Oct 20, 2023 | 61.57 | 61.57 | 61.10 | 61.13 | 71,579 | -0.53(-0.87%) |
Oct 19, 2023 | 62.04 | 62.23 | 61.54 | 61.66 | 76,358 | -0.44(-0.72%) |
Oct 18, 2023 | 62.66 | 62.68 | 62.00 | 62.11 | 59,574 | -0.78(-1.24%) |
Oct 17, 2023 | 62.66 | 63.16 | 62.51 | 62.89 | 135,815 | -0.08(-0.13%) |
Oct 16, 2023 | 62.65 | 63.04 | 62.64 | 62.97 | 150,233 | +0.43(+0.70%) |
Oct 13, 2023 | 62.96 | 63.04 | 62.35 | 62.53 | 49,150 | -0.48(-0.77%) |
Oct 12, 2023 | 63.38 | 63.58 | 62.58 | 63.02 | 54,487 | -0.29(-0.45%) |
Oct 11, 2023 | 63.25 | 63.32 | 62.94 | 63.30 | 206,238 | +0.29(+0.45%) |
Oct 10, 2023 | 62.82 | 63.29 | 62.77 | 63.02 | 90,143 | +0.44(+0.71%) |
Oct 09, 2023 | 61.99 | 62.59 | 61.99 | 62.57 | 65,946 | +0.25(+0.40%) |
Oct 06, 2023 | 61.46 | 62.52 | 61.37 | 62.32 | 71,557 | +0.50(+0.82%) |
Oct 05, 2023 | 61.69 | 61.93 | 61.45 | 61.82 | 120,833 | +0.14(+0.22%) |
Oct 04, 2023 | 61.46 | 61.71 | 61.16 | 61.68 | 120,534 | +0.29(+0.47%) |
Oct 03, 2023 | 61.82 | 61.92 | 61.21 | 61.39 | 96,452 | -0.71(-1.14%) |
Oct 02, 2023 | 62.42 | 62.43 | 61.89 | 62.10 | 90,618 | -0.41(-0.66%) |
Sep 29, 2023 | 63.01 | 63.12 | 62.40 | 62.51 | 77,703 | -0.18(-0.28%) |
Sep 28, 2023 | 62.24 | 62.77 | 62.19 | 62.69 | 114,955 | +0.42(+0.68%) |
Sep 27, 2023 | 62.51 | 62.58 | 61.88 | 62.27 | 45,826 | -0.06(-0.09%) |
Sep 26, 2023 | 62.75 | 62.76 | 62.24 | 62.33 | 48,766 | -0.74(-1.17%) |
Sep 25, 2023 | 62.77 | 63.06 | 62.87 | 63.07 | 111,105 | -0.04(-0.06%) |
Sep 22, 2023 | 63.31 | 63.43 | 63.09 | 63.11 | 72,003 | +0.04(+0.06%) |
Sep 21, 2023 | 63.63 | 63.63 | 63.06 | 63.07 | 89,560 | -0.96(-1.49%) |
Sep 20, 2023 | 64.47 | 64.66 | 64.00 | 64.02 | 114,464 | -0.31(-0.47%) |
Sep 19, 2023 | 64.39 | 64.45 | 64.12 | 64.33 | 88,721 | -0.11(-0.17%) |
Sep 18, 2023 | 64.50 | 64.57 | 64.27 | 64.43 | 58,872 | -0.07(-0.11%) |
Sep 15, 2023 | 64.76 | 64.91 | 64.46 | 64.50 | 84,278 | -0.45(-0.70%) |
Sep 14, 2023 | 64.83 | 65.05 | 64.63 | 64.96 | 68,891 | +0.51(+0.79%) |
Sep 13, 2023 | 64.41 | 64.56 | 64.30 | 64.44 | 36,218 | -0.01(-0.02%) |
Sep 12, 2023 | 64.53 | 64.65 | 64.41 | 64.45 | 76,986 | -0.23(-0.35%) |
Sep 11, 2023 | 64.55 | 64.73 | 64.47 | 64.68 | 60,402 | +0.40(+0.63%) |
Sep 08, 2023 | 64.30 | 64.46 | 64.22 | 64.28 | 44,411 | +0.01(+0.02%) |
Sep 07, 2023 | 64.09 | 64.32 | 64.05 | 64.27 | 68,325 | -0.11(-0.17%) |
Sep 06, 2023 | 64.63 | 64.72 | 64.23 | 64.38 | 50,488 | -0.39(-0.61%) |
Sep 05, 2023 | 65.11 | 65.11 | 64.70 | 64.77 | 69,573 | -0.34(-0.53%) |
Sep 01, 2023 | 65.51 | 65.51 | 65.02 | 65.11 | 69,358 | +0.00(+0.00%) |
Aug 31, 2023 | 65.32 | 65.38 | 65.06 | 65.11 | 57,464 | -0.04(-0.06%) |
Aug 30, 2023 | 65.18 | 65.35 | 65.08 | 65.15 | 65,717 | +0.08(+0.12%) |
Aug 29, 2023 | 64.24 | 65.13 | 64.24 | 65.07 | 94,418 | +0.77(+1.19%) |
Aug 28, 2023 | 64.12 | 64.37 | 64.08 | 64.31 | 67,120 | +0.45(+0.71%) |
Aug 25, 2023 | 63.81 | 64.04 | 63.34 | 63.85 | 62,603 | +0.24(+0.37%) |
Aug 24, 2023 | 64.29 | 64.38 | 63.60 | 63.62 | 54,975 | -0.58(-0.90%) |
Aug 23, 2023 | 63.61 | 64.32 | 63.61 | 64.20 | 61,036 | +0.64(+1.01%) |
Aug 22, 2023 | 63.83 | 63.88 | 63.46 | 63.56 | 93,167 | -0.08(-0.12%) |
Aug 21, 2023 | 63.63 | 63.75 | 63.31 | 63.64 | 71,962 | +0.16(+0.25%) |
Aug 18, 2023 | 63.31 | 63.55 | 63.08 | 63.48 | 47,087 | -0.03(-0.05%) |
Aug 17, 2023 | 64.09 | 64.14 | 63.41 | 63.51 | 80,949 | -0.34(-0.54%) |
Aug 16, 2023 | 64.19 | 64.43 | 63.77 | 63.85 | 85,743 | -0.40(-0.63%) |
Aug 15, 2023 | 64.55 | 64.69 | 64.16 | 64.26 | 54,629 | -0.63(-0.97%) |
Aug 14, 2023 | 64.52 | 64.91 | 64.49 | 64.89 | 63,921 | +0.06(+0.09%) |
Aug 11, 2023 | 64.84 | 65.01 | 64.66 | 64.83 | 44,296 | -0.25(-0.39%) |
Aug 10, 2023 | 65.38 | 65.83 | 65.02 | 65.08 | 52,135 | -0.03(-0.05%) |
Aug 09, 2023 | 65.33 | 65.41 | 65.01 | 65.11 | 61,811 | -0.19(-0.29%) |
Aug 08, 2023 | 65.06 | 65.33 | 64.86 | 65.30 | 95,876 | -0.19(-0.29%) |
Aug 07, 2023 | 65.46 | 65.57 | 65.27 | 65.49 | 50,363 | +0.30(+0.45%) |
Aug 04, 2023 | 65.41 | 65.81 | 65.10 | 65.19 | 80,014 | +0.00(+0.00%) |
Aug 03, 2023 | 65.11 | 65.37 | 64.99 | 65.19 | 47,641 | -0.21(-0.32%) |
Aug 02, 2023 | 65.79 | 65.79 | 65.30 | 65.40 | 50,811 | -0.89(-1.34%) |
Aug 01, 2023 | 66.33 | 66.53 | 66.16 | 66.29 | 68,603 | -0.39(-0.59%) |
Jul 31, 2023 | 66.66 | 66.77 | 66.56 | 66.68 | 68,337 | +0.08(+0.12%) |
Jul 28, 2023 | 66.50 | 66.66 | 66.37 | 66.60 | 73,530 | +0.60(+0.91%) |
Jul 27, 2023 | 66.54 | 66.77 | 65.85 | 66.00 | 51,675 | -0.34(-0.52%) |
Jul 26, 2023 | 66.18 | 66.51 | 66.03 | 66.34 | 63,624 | +0.06(+0.09%) |
Jul 25, 2023 | 66.19 | 66.43 | 66.13 | 66.29 | 47,737 | +0.10(+0.15%) |
Jul 24, 2023 | 66.00 | 66.25 | 65.99 | 66.19 | 58,304 | +0.17(+0.25%) |
Jul 21, 2023 | 66.21 | 66.21 | 65.96 | 66.02 | 156,047 | +0.10(+0.15%) |
Jul 20, 2023 | 66.11 | 66.33 | 65.89 | 65.92 | 63,807 | -0.46(-0.70%) |
Jul 19, 2023 | 66.31 | 66.50 | 66.28 | 66.38 | 41,586 | +0.10(+0.15%) |
Jul 18, 2023 | 65.96 | 66.33 | 65.93 | 66.29 | 86,319 | +0.35(+0.54%) |
Jul 17, 2023 | 65.62 | 66.02 | 65.61 | 65.93 | 96,025 | +0.21(+0.31%) |
Jul 14, 2023 | 65.99 | 66.06 | 65.72 | 65.72 | 83,197 | -0.32(-0.48%) |
Jul 13, 2023 | 65.51 | 66.05 | 65.51 | 66.04 | 72,525 | +0.67(+1.02%) |
Jul 12, 2023 | 65.15 | 65.46 | 65.14 | 65.37 | 74,452 | +0.70(+1.08%) |
Jul 11, 2023 | 64.42 | 64.67 | 64.26 | 64.67 | 178,198 | +0.42(+0.66%) |
Jul 10, 2023 | 64.02 | 64.25 | 63.97 | 64.25 | 44,272 | +0.24(+0.37%) |
Jul 07, 2023 | 63.77 | 64.41 | 63.77 | 64.01 | 112,590 | +0.10(+0.15%) |
Jul 06, 2023 | 63.99 | 63.99 | 63.52 | 63.91 | 71,424 | -0.71(-1.10%) |
Jul 05, 2023 | 64.67 | 64.82 | 64.51 | 64.62 | 77,716 | -0.23(-0.35%) |
Jul 03, 2023 | 64.86 | 65.03 | 64.83 | 64.85 | 57,848 | +0.02(+0.03%) |
Jun 30, 2023 | 64.65 | 64.89 | 64.56 | 64.83 | 74,110 | +0.62(+0.96%) |
Jun 29, 2023 | 64.01 | 64.24 | 63.97 | 64.21 | 55,106 | +0.10(+0.15%) |
Jun 28, 2023 | 64.09 | 64.19 | 63.95 | 64.12 | 38,932 | -0.05(-0.08%) |
Jun 27, 2023 | 63.72 | 64.19 | 63.67 | 64.17 | 103,563 | +0.50(+0.78%) |
Jun 26, 2023 | 63.61 | 63.85 | 63.61 | 63.67 | 80,317 | -0.04(-0.06%) |
Jun 23, 2023 | 63.74 | 63.82 | 63.60 | 63.71 | 58,332 | -0.44(-0.69%) |
Jun 22, 2023 | 64.13 | 64.21 | 63.99 | 64.15 | 34,803 | -0.09(-0.14%) |
Jun 21, 2023 | 64.32 | 64.46 | 64.13 | 64.23 | 63,285 | -0.22(-0.33%) |
Jun 20, 2023 | 64.62 | 64.62 | 64.23 | 64.45 | 70,967 | -0.35(-0.54%) |
Jun 16, 2023 | 65.25 | 65.32 | 64.80 | 64.80 | 57,147 | -0.20(-0.30%) |
Jun 15, 2023 | 64.35 | 65.12 | 64.35 | 65.00 | 58,743 | +0.65(+1.02%) |
Jun 14, 2023 | 64.47 | 64.63 | 64.03 | 64.34 | 79,291 | +0.04(+0.06%) |
Jun 13, 2023 | 64.29 | 64.42 | 64.17 | 64.30 | 127,191 | +0.41(+0.64%) |
Jun 12, 2023 | 63.73 | 63.93 | 63.60 | 63.89 | 56,833 | +0.36(+0.57%) |
Jun 09, 2023 | 63.43 | 63.77 | 63.43 | 63.53 | 90,399 | -0.06(-0.09%) |
Jun 08, 2023 | 63.16 | 63.59 | 63.14 | 63.59 | 79,405 | +0.39(+0.62%) |
Jun 07, 2023 | 63.44 | 63.54 | 63.09 | 63.20 | 52,763 | -0.27(-0.43%) |
Jun 06, 2023 | 63.17 | 63.47 | 63.04 | 63.47 | 47,548 | +0.31(+0.50%) |
Jun 05, 2023 | 63.30 | 63.44 | 63.05 | 63.16 | 119,563 | -0.18(-0.28%) |
Jun 02, 2023 | 62.86 | 63.36 | 62.86 | 63.34 | 113,419 | +0.81(+1.30%) |
Jun 01, 2023 | 62.05 | 62.66 | 62.01 | 62.52 | 113,518 | +0.52(+0.84%) |
May 31, 2023 | 62.11 | 62.11 | 61.66 | 62.01 | 88,113 | -0.24(-0.39%) |
May 30, 2023 | 62.56 | 62.59 | 62.15 | 62.25 | 111,866 | -0.19(-0.30%) |
May 26, 2023 | 61.97 | 62.45 | 61.95 | 62.44 | 86,425 | +0.65(+1.05%) |
May 25, 2023 | 61.92 | 61.92 | 61.59 | 61.79 | 141,666 | +0.17(+0.28%) |
May 24, 2023 | 61.98 | 61.98 | 61.57 | 61.62 | 105,930 | -0.59(-0.94%) |
May 23, 2023 | 62.55 | 62.58 | 62.18 | 62.20 | 88,355 | -0.53(-0.84%) |
May 22, 2023 | 62.83 | 62.91 | 62.62 | 62.73 | 51,726 | +0.00(+0.00%) |
May 19, 2023 | 62.86 | 62.89 | 62.61 | 62.73 | 134,145 | -0.01(-0.02%) |
May 18, 2023 | 62.48 | 62.74 | 62.30 | 62.74 | 73,322 | +0.23(+0.38%) |
May 17, 2023 | 62.32 | 62.57 | 62.08 | 62.50 | 77,812 | +0.42(+0.67%) |
May 16, 2023 | 62.38 | 62.44 | 62.08 | 62.09 | 38,756 | -0.45(-0.73%) |
May 15, 2023 | 62.28 | 62.56 | 62.20 | 62.54 | 48,827 | +0.27(+0.44%) |
May 12, 2023 | 62.53 | 62.53 | 61.99 | 62.27 | 95,034 | -0.13(-0.20%) |
May 11, 2023 | 62.39 | 62.42 | 62.15 | 62.40 | 57,432 | -0.15(-0.23%) |
May 10, 2023 | 62.57 | 62.66 | 62.12 | 62.54 | 37,627 | +0.18(+0.28%) |
May 09, 2023 | 62.30 | 62.46 | 62.23 | 62.37 | 36,266 | -0.25(-0.41%) |
May 08, 2023 | 62.72 | 62.72 | 62.49 | 62.62 | 52,780 | -0.02(-0.03%) |
May 05, 2023 | 62.10 | 62.68 | 62.10 | 62.64 | 61,420 | +0.77(+1.25%) |
May 04, 2023 | 61.90 | 62.00 | 61.70 | 61.87 | 36,680 | -0.20(-0.31%) |
May 03, 2023 | 62.30 | 62.54 | 62.03 | 62.06 | 83,797 | -0.16(-0.25%) |
May 02, 2023 | 62.45 | 62.45 | 61.79 | 62.22 | 45,201 | -0.48(-0.76%) |