Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.12 | 64.50 | 63.57 | 64.09 | 6,097,384 | -0.07(-0.11%) |
May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 3,175,283 | +0.20(+0.31%) |
May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 2,611,391 | +0.15(+0.24%) |
May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 2,387,145 | +0.28(+0.44%) |
May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 2,787,659 | +0.42(+0.67%) |
May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 2,893,856 | +1.14(+1.84%) |
May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 2,242,520 | +0.84(+1.37%) |
May 09, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 2,525,024 | -0.10(-0.16%) |
May 08, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 2,697,172 | -0.91(-1.46%) |
May 07, 2024 | 61.96 | 62.36 | 61.76 | 62.14 | 2,261,464 | +0.32(+0.52%) |
May 06, 2024 | 61.82 | 62.24 | 61.53 | 61.82 | 2,825,390 | +0.00(+0.00%) |
May 03, 2024 | 63.53 | 63.77 | 61.34 | 61.82 | 3,041,929 | -1.01(-1.61%) |
May 02, 2024 | 62.30 | 63.18 | 61.80 | 62.83 | 2,731,504 | +1.21(+1.96%) |
May 01, 2024 | 60.90 | 62.29 | 60.69 | 61.62 | 2,445,717 | +0.52(+0.85%) |
Apr 30, 2024 | 62.71 | 62.95 | 60.89 | 61.10 | 2,544,495 | -2.22(-3.51%) |
Apr 29, 2024 | 62.50 | 63.83 | 62.50 | 63.32 | 3,034,667 | +1.32(+2.13%) |
Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 2,801,170 | +0.96(+1.57%) |
Apr 25, 2024 | 60.40 | 61.16 | 60.32 | 61.04 | 2,516,381 | -0.61(-0.99%) |
Apr 24, 2024 | 61.91 | 62.17 | 60.98 | 61.65 | 3,214,874 | +0.03(+0.05%) |
Apr 23, 2024 | 59.63 | 61.76 | 59.62 | 61.62 | 3,890,410 | +2.08(+3.49%) |
Apr 22, 2024 | 59.94 | 60.07 | 58.88 | 59.54 | 2,904,746 | +0.09(+0.15%) |
Apr 19, 2024 | 59.81 | 60.21 | 59.08 | 59.45 | 2,542,305 | -0.49(-0.82%) |
Apr 18, 2024 | 60.25 | 60.75 | 59.61 | 59.94 | 4,223,627 | +0.86(+1.46%) |
Apr 17, 2024 | 59.28 | 59.79 | 59.01 | 59.08 | 2,033,500 | -0.20(-0.34%) |
Apr 16, 2024 | 60.20 | 60.28 | 59.26 | 59.28 | 2,241,317 | -0.96(-1.59%) |
Apr 15, 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 3,360,427 | -1.39(-2.26%) |
Apr 12, 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 2,718,733 | -0.89(-1.42%) |
Apr 11, 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 2,009,024 | +0.30(+0.48%) |
Apr 10, 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 3,166,385 | -1.63(-2.55%) |
Apr 09, 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 3,283,769 | +0.84(+1.33%) |
Apr 08, 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 3,309,069 | +0.07(+0.11%) |
Apr 05, 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 2,291,561 | -0.34(-0.54%) |
Apr 04, 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 2,614,318 | +0.06(+0.09%) |
Apr 03, 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 2,830,951 | -0.56(-0.88%) |
Apr 02, 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 2,926,988 | -0.95(-1.47%) |
Apr 01, 2024 | 67.04 | 67.04 | 64.62 | 64.73 | 2,954,614 | -0.64(-0.98%) |
Mar 28, 2024 | 66.86 | 65.76 | 65.33 | 65.37 | 2,605,842 | -1.25(-1.88%) |
Mar 27, 2024 | 66.61 | 66.96 | 65.93 | 66.62 | 1,882,165 | +0.27(+0.41%) |
Mar 26, 2024 | 67.00 | 67.39 | 66.19 | 66.35 | 1,642,259 | -0.36(-0.54%) |
Mar 25, 2024 | 65.85 | 66.94 | 65.35 | 66.71 | 2,226,834 | +0.75(+1.14%) |
Mar 22, 2024 | 66.35 | 66.41 | 65.58 | 65.96 | 1,522,156 | -0.58(-0.87%) |
Mar 21, 2024 | 67.27 | 67.27 | 66.42 | 66.54 | 1,701,350 | -0.32(-0.48%) |
Mar 20, 2024 | 66.66 | 67.26 | 65.97 | 66.86 | 1,593,109 | +0.33(+0.50%) |
Mar 19, 2024 | 65.50 | 67.00 | 65.35 | 66.53 | 2,342,002 | +0.30(+0.45%) |
Mar 18, 2024 | 66.31 | 67.22 | 66.00 | 66.23 | 2,132,575 | +0.27(+0.41%) |
Mar 15, 2024 | 66.74 | 67.61 | 65.89 | 65.96 | 5,677,431 | -1.30(-1.93%) |
Mar 14, 2024 | 68.56 | 68.88 | 66.87 | 67.26 | 1,902,782 | -1.18(-1.72%) |
Mar 13, 2024 | 69.74 | 69.95 | 68.34 | 68.44 | 2,472,661 | -1.44(-2.06%) |
Mar 12, 2024 | 70.00 | 70.57 | 69.30 | 69.88 | 3,160,420 | +0.20(+0.29%) |
Mar 11, 2024 | 67.19 | 70.26 | 67.13 | 69.68 | 4,433,854 | +2.52(+3.75%) |
Mar 08, 2024 | 67.66 | 68.29 | 67.15 | 67.16 | 2,983,498 | +0.13(+0.19%) |
Mar 07, 2024 | 66.55 | 67.46 | 66.55 | 67.03 | 2,480,892 | +0.61(+0.92%) |
Mar 06, 2024 | 67.19 | 67.78 | 66.31 | 66.42 | 2,924,120 | -0.07(-0.11%) |
Mar 05, 2024 | 68.73 | 69.19 | 66.06 | 66.49 | 5,054,727 | -3.22(-4.62%) |
Mar 04, 2024 | 70.91 | 70.92 | 69.49 | 69.71 | 5,256,575 | -1.20(-1.69%) |
Mar 01, 2024 | 70.98 | 71.20 | 70.12 | 70.91 | 4,272,706 | +0.18(+0.25%) |
Feb 29, 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 5,828,354 | +1.11(+1.59%) |
Feb 28, 2024 | 67.73 | 70.61 | 67.56 | 69.62 | 8,092,387 | +1.45(+2.13%) |
Feb 27, 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 18,525,938 | +5.05(+8.00%) |
Feb 26, 2024 | 63.65 | 64.32 | 62.95 | 63.12 | 12,981,234 | -0.28(-0.44%) |
Feb 23, 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 3,518,840 | +1.28(+2.06%) |
Feb 22, 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 3,382,000 | +0.77(+1.26%) |
Feb 21, 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 3,342,301 | +0.03(+0.05%) |
Feb 20, 2024 | 61.70 | 61.92 | 60.48 | 61.32 | 3,741,885 | -0.80(-1.29%) |
Feb 16, 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 4,128,234 | -1.92(-3.00%) |
Feb 15, 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 1,916,047 | -0.10(-0.16%) |
Feb 14, 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 1,810,245 | +0.48(+0.75%) |
Feb 13, 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 3,228,632 | -0.82(-1.27%) |
Feb 12, 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 3,076,076 | -1.22(-1.86%) |
Feb 09, 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 4,302,136 | +1.80(+2.82%) |
Feb 08, 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 3,593,664 | +0.02(+0.03%) |
Feb 07, 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 2,737,734 | +0.28(+0.44%) |
Feb 06, 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 3,029,972 | -0.09(-0.14%) |
Feb 05, 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 2,596,819 | -0.58(-0.90%) |
Feb 02, 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 4,006,891 | -0.58(-0.89%) |
Feb 01, 2024 | 64.78 | 65.65 | 64.13 | 64.85 | 4,063,767 | +0.24(+0.37%) |
Jan 31, 2024 | 66.25 | 66.38 | 64.58 | 64.61 | 4,177,356 | -2.57(-3.83%) |
Jan 30, 2024 | 68.33 | 68.80 | 67.14 | 67.18 | 2,417,070 | -1.75(-2.54%) |
Jan 29, 2024 | 67.59 | 69.10 | 67.59 | 68.93 | 2,655,762 | +1.19(+1.76%) |
Jan 26, 2024 | 67.33 | 68.75 | 67.22 | 67.74 | 2,112,129 | +0.32(+0.47%) |
Jan 25, 2024 | 69.50 | 69.50 | 67.19 | 67.42 | 2,668,218 | -1.62(-2.35%) |
Jan 24, 2024 | 70.42 | 70.60 | 68.92 | 69.04 | 1,941,443 | -0.59(-0.85%) |
Jan 23, 2024 | 69.59 | 69.90 | 69.11 | 69.63 | 2,373,780 | +0.04(+0.06%) |
Jan 22, 2024 | 69.53 | 70.66 | 69.04 | 69.59 | 2,493,754 | +0.55(+0.80%) |
Jan 19, 2024 | 67.66 | 69.04 | 67.11 | 69.04 | 2,098,899 | +1.72(+2.55%) |
Jan 18, 2024 | 67.52 | 67.98 | 66.45 | 67.32 | 2,607,852 | -0.63(-0.93%) |
Jan 17, 2024 | 68.14 | 68.17 | 66.41 | 67.95 | 2,357,133 | -1.15(-1.66%) |
Jan 16, 2024 | 69.90 | 70.41 | 68.16 | 69.10 | 3,502,618 | -1.36(-1.93%) |
Jan 12, 2024 | 68.69 | 71.50 | 68.69 | 70.46 | 4,037,939 | +1.96(+2.86%) |
Jan 11, 2024 | 68.34 | 68.68 | 66.97 | 68.50 | 3,334,207 | +0.32(+0.47%) |
Jan 10, 2024 | 68.25 | 68.30 | 67.58 | 68.18 | 2,075,666 | -0.13(-0.19%) |
Jan 09, 2024 | 67.46 | 68.93 | 67.25 | 68.31 | 2,177,650 | -0.08(-0.12%) |
Jan 08, 2024 | 67.20 | 68.95 | 66.78 | 68.39 | 2,337,188 | +1.43(+2.14%) |
Jan 05, 2024 | 66.53 | 68.03 | 66.47 | 66.96 | 1,959,507 | +0.06(+0.09%) |
Jan 04, 2024 | 67.00 | 67.54 | 66.40 | 66.90 | 1,958,654 | -0.27(-0.40%) |
Jan 03, 2024 | 68.31 | 68.49 | 67.11 | 67.17 | 2,490,182 | -1.98(-2.86%) |
Jan 02, 2024 | 71.10 | 71.45 | 69.00 | 69.15 | 2,865,740 | -2.76(-3.84%) |
Dec 29, 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 2,431,455 | -1.18(-1.61%) |
Dec 28, 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 2,328,101 | -0.64(-0.87%) |
Dec 27, 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 2,391,378 | -0.48(-0.65%) |
Dec 26, 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 2,935,095 | +1.71(+2.36%) |
Dec 22, 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 2,386,872 | +0.60(+0.83%) |
Dec 21, 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 3,792,370 | +2.04(+2.92%) |
Dec 20, 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 3,511,463 | -2.56(-3.53%) |
Dec 19, 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 3,013,093 | +1.06(+1.49%) |
Dec 18, 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 2,965,520 | -0.21(-0.29%) |
Dec 15, 2023 | 72.25 | 72.46 | 70.97 | 71.57 | 19,859,180 | -0.57(-0.79%) |
Dec 14, 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 5,928,125 | +0.92(+1.29%) |
Dec 13, 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 4,494,100 | -0.06(-0.08%) |
Dec 12, 2023 | 71.98 | 72.17 | 71.03 | 71.28 | 4,712,302 | -1.30(-1.79%) |
Dec 11, 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 6,530,960 | -0.48(-0.66%) |
Dec 08, 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 5,055,364 | +1.13(+1.57%) |
Dec 07, 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 4,311,281 | +0.99(+1.40%) |
Dec 06, 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 4,730,469 | +2.22(+3.23%) |
Dec 05, 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 3,751,056 | +0.56(+0.82%) |
Dec 04, 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 8,399,469 | -2.13(-3.03%) |
Dec 01, 2023 | 67.76 | 70.46 | 67.58 | 70.29 | 4,485,392 | +2.46(+3.63%) |
Nov 30, 2023 | 68.39 | 68.68 | 67.25 | 67.83 | 3,915,753 | -0.12(-0.18%) |
Nov 29, 2023 | 68.43 | 69.09 | 67.86 | 67.95 | 3,553,161 | +0.42(+0.62%) |
Nov 28, 2023 | 65.29 | 67.64 | 64.91 | 67.53 | 5,130,085 | +1.98(+3.02%) |
Nov 27, 2023 | 64.39 | 65.73 | 64.06 | 65.55 | 3,829,002 | +1.02(+1.58%) |
Nov 24, 2023 | 64.03 | 64.98 | 63.82 | 64.53 | 1,842,335 | +0.70(+1.10%) |
Nov 22, 2023 | 66.05 | 66.53 | 63.77 | 63.83 | 5,099,058 | -2.11(-3.20%) |
Nov 21, 2023 | 63.66 | 66.55 | 61.83 | 65.94 | 13,805,250 | -0.06(-0.09%) |
Nov 20, 2023 | 64.59 | 66.08 | 64.48 | 66.00 | 10,713,799 | +1.88(+2.93%) |
Nov 17, 2023 | 64.43 | 64.76 | 63.57 | 64.12 | 4,215,454 | +0.72(+1.14%) |
Nov 16, 2023 | 63.29 | 63.98 | 63.10 | 63.40 | 2,440,820 | -0.34(-0.53%) |
Nov 15, 2023 | 63.16 | 65.40 | 63.15 | 63.74 | 3,719,223 | +0.97(+1.55%) |
Nov 14, 2023 | 63.00 | 64.05 | 62.07 | 62.77 | 4,444,262 | +1.23(+2.00%) |
Nov 13, 2023 | 61.96 | 62.44 | 61.32 | 61.54 | 2,257,636 | -0.52(-0.84%) |
Nov 10, 2023 | 60.67 | 62.22 | 60.24 | 62.06 | 2,672,869 | +1.41(+2.32%) |
Nov 09, 2023 | 61.98 | 62.00 | 60.62 | 60.65 | 2,579,706 | -1.18(-1.91%) |
Nov 08, 2023 | 62.42 | 62.69 | 61.50 | 61.83 | 1,992,475 | -0.86(-1.37%) |
Nov 07, 2023 | 62.46 | 63.21 | 61.99 | 62.69 | 2,374,496 | +0.87(+1.41%) |
Nov 06, 2023 | 63.14 | 63.31 | 61.23 | 61.82 | 3,055,711 | -1.17(-1.86%) |
Nov 03, 2023 | 61.98 | 63.31 | 61.76 | 62.99 | 3,147,774 | +1.71(+2.79%) |
Nov 02, 2023 | 61.00 | 61.70 | 60.34 | 61.28 | 3,030,044 | +1.25(+2.08%) |
Nov 01, 2023 | 60.00 | 60.36 | 59.35 | 60.03 | 2,107,737 | +0.05(+0.08%) |
Oct 31, 2023 | 60.22 | 60.43 | 59.49 | 59.98 | 1,734,405 | -0.02(-0.03%) |
Oct 30, 2023 | 59.57 | 60.52 | 59.00 | 60.00 | 2,174,509 | +0.71(+1.20%) |
Oct 27, 2023 | 59.96 | 60.14 | 59.00 | 59.29 | 1,818,345 | -0.21(-0.35%) |
Oct 26, 2023 | 60.45 | 60.97 | 58.87 | 59.50 | 2,492,459 | -0.85(-1.41%) |
Oct 25, 2023 | 61.40 | 61.78 | 60.27 | 60.35 | 3,094,413 | -1.79(-2.88%) |
Oct 24, 2023 | 61.49 | 62.87 | 61.49 | 62.14 | 2,420,018 | +1.01(+1.65%) |
Oct 23, 2023 | 61.10 | 62.04 | 60.90 | 61.13 | 2,046,275 | -0.58(-0.94%) |
Oct 20, 2023 | 62.42 | 62.65 | 61.41 | 61.71 | 2,487,977 | -0.65(-1.04%) |
Oct 19, 2023 | 63.43 | 63.97 | 62.12 | 62.36 | 1,650,304 | -0.61(-0.97%) |
Oct 18, 2023 | 63.32 | 63.81 | 62.79 | 62.97 | 1,964,294 | -0.87(-1.36%) |
Oct 17, 2023 | 62.68 | 64.92 | 62.65 | 63.84 | 3,031,955 | +0.66(+1.04%) |
Oct 16, 2023 | 63.06 | 63.59 | 62.44 | 63.18 | 2,378,438 | +0.43(+0.69%) |
Oct 13, 2023 | 63.42 | 63.70 | 62.15 | 62.75 | 2,841,641 | -0.72(-1.13%) |
Oct 12, 2023 | 64.93 | 64.93 | 62.67 | 63.47 | 3,104,870 | -1.35(-2.08%) |
Oct 11, 2023 | 67.43 | 67.59 | 64.78 | 64.82 | 3,142,534 | -2.46(-3.66%) |
Oct 10, 2023 | 66.00 | 67.89 | 65.86 | 67.28 | 2,416,278 | +1.18(+1.79%) |
Oct 09, 2023 | 63.97 | 66.13 | 63.53 | 66.10 | 3,388,836 | +0.62(+0.95%) |
Oct 06, 2023 | 63.68 | 65.80 | 63.68 | 65.48 | 3,237,485 | +0.96(+1.49%) |
Oct 05, 2023 | 65.95 | 66.06 | 64.15 | 64.52 | 3,950,974 | -1.54(-2.33%) |
Oct 04, 2023 | 68.68 | 68.88 | 65.52 | 66.06 | 4,687,653 | -1.98(-2.91%) |
Oct 03, 2023 | 69.58 | 70.25 | 67.68 | 68.04 | 3,258,043 | -2.07(-2.95%) |
Oct 02, 2023 | 69.93 | 71.38 | 69.47 | 70.11 | 2,458,845 | +0.17(+0.24%) |
Sep 29, 2023 | 69.13 | 71.08 | 69.12 | 69.94 | 2,825,129 | +1.61(+2.36%) |
Sep 28, 2023 | 67.00 | 68.57 | 66.41 | 68.33 | 1,828,583 | +1.01(+1.50%) |
Sep 27, 2023 | 68.94 | 68.96 | 66.51 | 67.32 | 2,618,001 | -0.98(-1.43%) |
Sep 26, 2023 | 68.19 | 69.16 | 68.03 | 68.30 | 2,262,325 | -0.35(-0.51%) |
Sep 25, 2023 | 68.25 | 68.80 | 68.29 | 68.65 | 1,853,455 | -0.20(-0.29%) |
Sep 22, 2023 | 68.50 | 69.73 | 68.40 | 68.85 | 2,498,385 | +0.54(+0.79%) |
Sep 21, 2023 | 68.00 | 68.90 | 67.86 | 68.31 | 3,414,422 | -0.49(-0.71%) |
Sep 20, 2023 | 69.50 | 70.05 | 68.77 | 68.80 | 2,214,255 | -0.54(-0.78%) |
Sep 19, 2023 | 70.12 | 70.55 | 68.64 | 69.34 | 2,399,010 | -1.29(-1.83%) |
Sep 18, 2023 | 70.81 | 71.12 | 69.78 | 70.63 | 1,958,476 | -0.48(-0.68%) |
Sep 15, 2023 | 71.57 | 72.45 | 70.65 | 71.11 | 6,239,300 | -0.46(-0.64%) |
Sep 14, 2023 | 70.03 | 71.88 | 70.00 | 71.57 | 3,200,775 | +1.73(+2.48%) |
Sep 13, 2023 | 70.02 | 70.35 | 68.81 | 69.84 | 3,348,766 | -0.43(-0.61%) |
Sep 12, 2023 | 70.69 | 71.78 | 70.25 | 70.27 | 2,880,228 | -1.51(-2.10%) |
Sep 11, 2023 | 71.58 | 72.91 | 71.13 | 71.78 | 4,244,035 | -0.28(-0.39%) |
Sep 08, 2023 | 73.68 | 73.80 | 71.64 | 72.06 | 3,885,354 | -1.62(-2.20%) |
Sep 07, 2023 | 73.19 | 74.82 | 72.34 | 73.68 | 3,946,788 | -0.32(-0.43%) |
Sep 06, 2023 | 73.00 | 74.08 | 72.60 | 74.00 | 3,579,296 | +0.72(+0.98%) |
Sep 05, 2023 | 70.98 | 75.91 | 70.72 | 73.28 | 9,150,771 | +1.56(+2.18%) |
Sep 01, 2023 | 71.79 | 72.42 | 71.42 | 71.72 | 4,025,254 | +0.69(+0.97%) |
Aug 31, 2023 | 69.16 | 72.55 | 68.79 | 71.03 | 6,454,756 | +2.36(+3.44%) |
Aug 30, 2023 | 68.54 | 69.27 | 67.91 | 68.67 | 2,080,302 | -0.14(-0.20%) |
Aug 29, 2023 | 67.41 | 68.92 | 66.86 | 68.81 | 2,445,433 | +1.24(+1.84%) |
Aug 28, 2023 | 68.23 | 68.56 | 67.19 | 67.57 | 1,839,946 | -0.13(-0.19%) |
Aug 25, 2023 | 66.67 | 67.96 | 66.51 | 67.70 | 2,454,167 | +0.75(+1.12%) |
Aug 24, 2023 | 69.18 | 69.19 | 66.94 | 66.95 | 2,955,657 | -1.22(-1.79%) |
Aug 23, 2023 | 66.25 | 69.54 | 66.15 | 68.17 | 7,338,338 | +2.34(+3.55%) |
Aug 22, 2023 | 67.18 | 67.37 | 63.59 | 65.83 | 13,077,760 | -1.44(-2.14%) |
Aug 21, 2023 | 66.55 | 67.94 | 66.50 | 67.27 | 9,772,764 | +0.98(+1.48%) |
Aug 18, 2023 | 64.45 | 66.83 | 64.33 | 66.29 | 3,215,954 | +0.93(+1.42%) |
Aug 17, 2023 | 65.24 | 66.34 | 65.18 | 65.36 | 2,315,361 | -0.02(-0.02%) |
Aug 16, 2023 | 65.73 | 66.71 | 65.36 | 65.38 | 2,080,581 | -0.69(-1.04%) |
Aug 15, 2023 | 67.00 | 67.41 | 65.95 | 66.06 | 2,567,061 | -1.49(-2.21%) |
Aug 14, 2023 | 66.20 | 67.56 | 65.59 | 67.55 | 2,204,812 | +0.95(+1.43%) |
Aug 11, 2023 | 66.55 | 67.25 | 66.23 | 66.60 | 1,508,378 | -0.87(-1.29%) |
Aug 10, 2023 | 67.81 | 68.79 | 66.97 | 67.47 | 1,976,070 | +0.92(+1.38%) |
Aug 09, 2023 | 67.51 | 67.61 | 66.15 | 66.55 | 2,150,696 | -1.00(-1.48%) |
Aug 08, 2023 | 67.47 | 67.92 | 65.71 | 67.55 | 3,560,549 | -1.11(-1.62%) |
Aug 07, 2023 | 69.09 | 69.19 | 67.63 | 68.66 | 2,458,677 | -0.40(-0.58%) |
Aug 04, 2023 | 70.30 | 70.95 | 69.04 | 69.06 | 3,078,055 | -0.83(-1.19%) |
Aug 03, 2023 | 69.10 | 70.62 | 69.05 | 69.89 | 1,946,415 | +0.00(+0.00%) |
Aug 02, 2023 | 71.52 | 71.52 | 69.68 | 69.89 | 3,069,543 | -3.02(-4.14%) |
Aug 01, 2023 | 72.93 | 73.04 | 71.87 | 72.91 | 2,067,776 | -0.44(-0.60%) |
Jul 31, 2023 | 73.28 | 74.19 | 72.86 | 73.35 | 3,001,446 | +0.27(+0.37%) |
Jul 28, 2023 | 73.35 | 74.55 | 72.90 | 73.08 | 2,744,089 | +0.69(+0.95%) |
Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 3,943,880 | +1.29(+1.81%) |
Jul 26, 2023 | 69.00 | 71.37 | 68.53 | 71.10 | 2,884,316 | +1.77(+2.55%) |
Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 2,339,942 | -0.18(-0.26%) |
Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 2,884,552 | -1.52(-2.14%) |
Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 5,746,151 | +1.23(+1.76%) |
Jul 20, 2023 | 72.67 | 73.34 | 69.79 | 69.80 | 3,117,085 | -4.12(-5.57%) |
Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 4,189,018 | +1.64(+2.27%) |
Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 4,007,650 | -0.56(-0.77%) |
Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 4,512,880 | +2.25(+3.19%) |
Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 3,856,455 | -0.65(-0.91%) |
Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 3,311,337 | +1.44(+2.06%) |
Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 3,062,077 | +0.06(+0.09%) |
Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 3,456,135 | +2.12(+3.14%) |
Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 3,439,116 | +1.95(+2.97%) |
Jul 07, 2023 | 64.74 | 66.22 | 64.55 | 65.67 | 2,190,229 | +0.98(+1.51%) |
Jul 06, 2023 | 66.37 | 66.59 | 64.33 | 64.69 | 3,180,067 | -2.96(-4.38%) |
Jul 05, 2023 | 67.82 | 68.35 | 67.18 | 67.65 | 2,227,597 | -0.64(-0.94%) |