Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 65.96 | 65.96 | 65.40 | 65.64 | 673,427 | -0.22(-0.33%) |
May 16, 2024 | 65.85 | 66.03 | 65.51 | 65.86 | 1,141,387 | -0.07(-0.11%) |
May 15, 2024 | 66.20 | 66.41 | 65.72 | 65.93 | 1,023,231 | -0.04(-0.06%) |
May 14, 2024 | 66.61 | 66.64 | 65.89 | 65.97 | 1,139,242 | -0.23(-0.35%) |
May 13, 2024 | 66.64 | 66.76 | 65.89 | 66.20 | 983,611 | -0.30(-0.45%) |
May 10, 2024 | 66.98 | 66.98 | 66.31 | 66.50 | 834,576 | -0.04(-0.06%) |
May 09, 2024 | 66.80 | 67.33 | 66.49 | 66.54 | 1,290,821 | +0.05(+0.08%) |
May 08, 2024 | 67.23 | 67.23 | 65.15 | 66.49 | 1,696,004 | -0.82(-1.22%) |
May 07, 2024 | 68.03 | 68.19 | 67.31 | 67.31 | 1,376,129 | -0.69(-1.01%) |
May 06, 2024 | 67.20 | 68.68 | 67.20 | 68.00 | 1,075,722 | +1.21(+1.81%) |
May 03, 2024 | 66.76 | 66.98 | 65.86 | 66.79 | 1,211,186 | +0.28(+0.42%) |
May 02, 2024 | 65.89 | 66.61 | 65.47 | 66.51 | 1,348,391 | +0.95(+1.45%) |
May 01, 2024 | 65.51 | 65.96 | 64.78 | 65.56 | 2,040,972 | +0.62(+0.95%) |
Apr 30, 2024 | 66.02 | 66.60 | 64.54 | 64.94 | 1,909,018 | -1.06(-1.61%) |
Apr 29, 2024 | 65.32 | 66.20 | 65.32 | 66.00 | 1,957,167 | +0.70(+1.07%) |
Apr 26, 2024 | 65.03 | 65.85 | 65.03 | 65.30 | 1,347,866 | +0.06(+0.09%) |
Apr 25, 2024 | 64.16 | 65.34 | 64.09 | 65.24 | 1,081,088 | +0.86(+1.34%) |
Apr 24, 2024 | 64.05 | 64.44 | 63.73 | 64.38 | 1,110,609 | +0.18(+0.28%) |
Apr 23, 2024 | 65.62 | 65.62 | 63.54 | 64.20 | 1,447,218 | +1.08(+1.71%) |
Apr 22, 2024 | 63.01 | 63.37 | 62.60 | 63.12 | 967,062 | +0.45(+0.72%) |
Apr 19, 2024 | 62.32 | 62.89 | 62.28 | 62.67 | 695,101 | +0.54(+0.87%) |
Apr 18, 2024 | 62.43 | 62.88 | 62.08 | 62.13 | 980,203 | -0.09(-0.14%) |
Apr 17, 2024 | 62.22 | 62.54 | 61.87 | 62.22 | 1,008,699 | +0.24(+0.39%) |
Apr 16, 2024 | 61.67 | 62.21 | 61.27 | 61.98 | 1,255,916 | +0.30(+0.49%) |
Apr 15, 2024 | 63.25 | 63.38 | 61.49 | 61.68 | 1,150,184 | -1.06(-1.69%) |
Apr 12, 2024 | 63.68 | 63.87 | 62.51 | 62.74 | 941,691 | -0.94(-1.48%) |
Apr 11, 2024 | 64.02 | 64.14 | 63.20 | 63.68 | 1,370,700 | -0.24(-0.38%) |
Apr 10, 2024 | 63.36 | 64.14 | 63.02 | 63.92 | 1,185,262 | -0.33(-0.51%) |
Apr 09, 2024 | 64.96 | 65.12 | 63.87 | 64.25 | 1,296,849 | -0.09(-0.14%) |
Apr 08, 2024 | 65.17 | 65.36 | 64.32 | 64.34 | 1,084,669 | -0.59(-0.91%) |
Apr 05, 2024 | 64.11 | 65.08 | 64.11 | 64.93 | 880,765 | +0.61(+0.95%) |
Apr 04, 2024 | 64.67 | 65.26 | 63.82 | 64.32 | 1,567,402 | +0.53(+0.83%) |
Apr 03, 2024 | 62.89 | 64.03 | 62.89 | 63.79 | 1,105,249 | +0.76(+1.21%) |
Apr 02, 2024 | 63.18 | 63.43 | 62.87 | 63.03 | 917,879 | -0.29(-0.46%) |
Apr 01, 2024 | 63.32 | 63.40 | 62.80 | 63.32 | 1,155,177 | -0.34(-0.53%) |
Mar 28, 2024 | 63.55 | 64.30 | 63.21 | 63.66 | 1,767,138 | +0.53(+0.84%) |
Mar 27, 2024 | 62.06 | 63.15 | 62.04 | 63.13 | 1,339,692 | +1.70(+2.77%) |
Mar 26, 2024 | 61.29 | 61.66 | 61.11 | 61.43 | 679,634 | +0.31(+0.51%) |
Mar 25, 2024 | 61.52 | 61.56 | 61.07 | 61.12 | 438,751 | -0.29(-0.47%) |
Mar 22, 2024 | 61.92 | 61.92 | 61.13 | 61.41 | 848,272 | -0.35(-0.57%) |
Mar 21, 2024 | 60.60 | 61.82 | 60.51 | 61.76 | 1,411,966 | +1.38(+2.29%) |
Mar 20, 2024 | 60.60 | 60.75 | 60.08 | 60.38 | 749,180 | -0.05(-0.08%) |
Mar 19, 2024 | 60.01 | 60.63 | 59.70 | 60.43 | 1,055,300 | +0.42(+0.70%) |
Mar 18, 2024 | 60.30 | 60.86 | 59.92 | 60.01 | 1,157,631 | -0.25(-0.41%) |
Mar 15, 2024 | 60.40 | 60.95 | 60.16 | 60.26 | 1,861,212 | -0.36(-0.59%) |
Mar 14, 2024 | 61.21 | 61.63 | 60.37 | 60.62 | 922,489 | -0.52(-0.85%) |
Mar 13, 2024 | 60.99 | 61.48 | 60.95 | 61.14 | 1,232,768 | +0.35(+0.57%) |
Mar 12, 2024 | 61.02 | 61.14 | 60.39 | 60.79 | 1,215,714 | -0.19(-0.31%) |
Mar 11, 2024 | 61.23 | 61.66 | 60.62 | 60.98 | 810,430 | -0.53(-0.86%) |
Mar 08, 2024 | 62.15 | 62.77 | 61.37 | 61.51 | 1,195,458 | -0.47(-0.76%) |
Mar 07, 2024 | 61.81 | 62.23 | 61.58 | 61.98 | 1,666,148 | +0.41(+0.66%) |
Mar 06, 2024 | 61.91 | 62.47 | 61.35 | 61.57 | 1,719,420 | +0.00(+0.00%) |
Mar 05, 2024 | 60.70 | 61.83 | 60.70 | 61.57 | 1,846,898 | +0.95(+1.56%) |
Mar 04, 2024 | 59.93 | 60.80 | 59.68 | 60.62 | 1,083,199 | +0.86(+1.44%) |
Mar 01, 2024 | 59.74 | 60.03 | 59.50 | 59.76 | 1,617,859 | -0.12(-0.20%) |
Feb 29, 2024 | 59.79 | 60.13 | 59.28 | 59.88 | 1,818,148 | +0.22(+0.37%) |
Feb 28, 2024 | 59.31 | 59.90 | 59.26 | 59.66 | 927,248 | +0.39(+0.66%) |
Feb 27, 2024 | 59.28 | 59.61 | 59.13 | 59.27 | 1,014,685 | -0.07(-0.12%) |
Feb 26, 2024 | 59.61 | 59.72 | 59.20 | 59.34 | 1,409,678 | -0.04(-0.07%) |
Feb 23, 2024 | 59.16 | 59.53 | 59.12 | 59.38 | 1,090,025 | +0.25(+0.42%) |
Feb 22, 2024 | 59.01 | 59.53 | 58.37 | 59.13 | 2,113,805 | +0.44(+0.75%) |
Feb 21, 2024 | 57.86 | 59.16 | 57.81 | 58.70 | 3,805,027 | +1.39(+2.42%) |
Feb 20, 2024 | 53.82 | 58.25 | 52.94 | 57.31 | 4,462,269 | +2.15(+3.91%) |
Feb 16, 2024 | 55.00 | 55.67 | 54.74 | 55.15 | 2,017,692 | +0.12(+0.22%) |
Feb 15, 2024 | 54.02 | 55.23 | 53.87 | 55.03 | 1,950,694 | +1.19(+2.20%) |
Feb 14, 2024 | 53.46 | 54.02 | 53.36 | 53.85 | 1,388,159 | +0.93(+1.75%) |
Feb 13, 2024 | 53.69 | 53.86 | 52.80 | 52.92 | 1,197,473 | -0.93(-1.72%) |
Feb 12, 2024 | 53.91 | 54.27 | 53.81 | 53.85 | 1,748,155 | +0.02(+0.04%) |
Feb 09, 2024 | 53.72 | 54.10 | 53.66 | 53.83 | 1,064,683 | +0.31(+0.58%) |
Feb 08, 2024 | 53.16 | 53.92 | 53.13 | 53.52 | 820,139 | +0.30(+0.56%) |
Feb 07, 2024 | 52.87 | 53.31 | 52.70 | 53.22 | 823,022 | +0.46(+0.87%) |
Feb 06, 2024 | 52.47 | 52.95 | 52.44 | 52.76 | 996,302 | +0.38(+0.72%) |
Feb 05, 2024 | 52.63 | 52.66 | 51.82 | 52.38 | 1,006,072 | -0.48(-0.91%) |
Feb 02, 2024 | 52.65 | 53.18 | 52.39 | 52.86 | 1,243,951 | -0.09(-0.17%) |
Feb 01, 2024 | 52.01 | 52.98 | 51.94 | 52.95 | 932,205 | +0.97(+1.86%) |
Jan 31, 2024 | 53.47 | 53.47 | 51.87 | 51.98 | 1,457,118 | -1.34(-2.51%) |
Jan 30, 2024 | 53.07 | 53.46 | 52.84 | 53.32 | 1,402,466 | +0.27(+0.51%) |
Jan 29, 2024 | 52.20 | 53.05 | 51.99 | 53.05 | 1,768,757 | +0.65(+1.24%) |
Jan 26, 2024 | 52.81 | 52.94 | 52.06 | 52.40 | 2,111,238 | -0.02(-0.04%) |
Jan 25, 2024 | 52.61 | 52.93 | 51.47 | 52.42 | 1,759,903 | -0.11(-0.21%) |
Jan 24, 2024 | 53.99 | 54.27 | 52.52 | 52.53 | 1,355,187 | -1.10(-2.05%) |
Jan 23, 2024 | 54.06 | 54.26 | 53.25 | 53.63 | 908,157 | -0.21(-0.39%) |
Jan 22, 2024 | 53.39 | 54.05 | 53.13 | 53.84 | 886,447 | +0.54(+1.01%) |
Jan 19, 2024 | 53.58 | 53.58 | 52.98 | 53.30 | 536,807 | -0.13(-0.24%) |
Jan 18, 2024 | 53.47 | 53.47 | 52.73 | 53.43 | 944,002 | +0.22(+0.41%) |
Jan 17, 2024 | 53.34 | 54.07 | 53.12 | 53.21 | 597,279 | -0.67(-1.24%) |
Jan 16, 2024 | 54.44 | 54.44 | 53.68 | 53.88 | 1,218,116 | -0.70(-1.28%) |
Jan 12, 2024 | 54.57 | 54.70 | 54.03 | 54.58 | 775,938 | +0.26(+0.48%) |
Jan 11, 2024 | 54.56 | 54.73 | 54.01 | 54.32 | 1,055,506 | -0.15(-0.27%) |
Jan 10, 2024 | 53.82 | 54.73 | 53.82 | 54.47 | 1,481,418 | +0.74(+1.37%) |
Jan 09, 2024 | 53.90 | 54.08 | 53.20 | 53.73 | 828,157 | -0.35(-0.65%) |
Jan 08, 2024 | 53.64 | 54.13 | 52.22 | 54.08 | 2,328,970 | +0.09(+0.17%) |
Jan 05, 2024 | 53.87 | 54.36 | 53.81 | 53.99 | 1,202,537 | +0.06(+0.11%) |
Jan 04, 2024 | 54.99 | 55.09 | 53.87 | 53.93 | 1,271,476 | -0.89(-1.62%) |
Jan 03, 2024 | 55.53 | 55.66 | 54.80 | 54.82 | 1,185,636 | -0.95(-1.70%) |
Jan 02, 2024 | 55.16 | 56.06 | 55.05 | 55.76 | 1,297,631 | +0.49(+0.88%) |
Dec 29, 2023 | 54.93 | 55.54 | 54.93 | 55.27 | 1,334,360 | +0.31(+0.56%) |
Dec 28, 2023 | 54.44 | 55.14 | 54.37 | 54.97 | 1,149,298 | +0.56(+1.03%) |
Dec 27, 2023 | 54.55 | 54.62 | 54.25 | 54.41 | 1,212,574 | -0.13(-0.24%) |
Dec 26, 2023 | 54.18 | 54.73 | 54.15 | 54.54 | 827,236 | +0.22(+0.40%) |
Dec 22, 2023 | 54.16 | 54.51 | 54.07 | 54.32 | 1,249,843 | +0.34(+0.63%) |
Dec 21, 2023 | 53.75 | 54.16 | 53.34 | 53.98 | 1,327,277 | +0.58(+1.08%) |
Dec 20, 2023 | 53.93 | 54.30 | 53.40 | 53.40 | 1,431,467 | -0.62(-1.14%) |
Dec 19, 2023 | 53.86 | 54.15 | 53.58 | 54.02 | 1,499,043 | +0.18(+0.33%) |
Dec 18, 2023 | 53.44 | 54.42 | 53.37 | 53.84 | 1,610,172 | +0.67(+1.26%) |
Dec 15, 2023 | 53.66 | 53.82 | 53.11 | 53.17 | 2,637,249 | -0.60(-1.11%) |
Dec 14, 2023 | 54.03 | 54.43 | 53.07 | 53.77 | 1,769,473 | -0.10(-0.19%) |
Dec 13, 2023 | 53.18 | 54.09 | 53.18 | 53.87 | 1,309,886 | +0.74(+1.39%) |
Dec 12, 2023 | 52.02 | 53.29 | 52.02 | 53.14 | 1,722,553 | +1.00(+1.93%) |
Dec 11, 2023 | 52.00 | 52.50 | 51.99 | 52.13 | 744,907 | +0.15(+0.29%) |
Dec 08, 2023 | 52.33 | 52.54 | 51.74 | 51.98 | 2,150,816 | -0.31(-0.59%) |
Dec 07, 2023 | 52.33 | 52.41 | 51.90 | 52.29 | 1,537,081 | -0.07(-0.13%) |
Dec 06, 2023 | 52.25 | 52.89 | 51.99 | 52.36 | 1,468,076 | +0.21(+0.40%) |
Dec 05, 2023 | 52.57 | 53.26 | 52.14 | 52.15 | 1,947,778 | -0.70(-1.32%) |
Dec 04, 2023 | 52.24 | 53.27 | 52.08 | 52.85 | 2,184,939 | +0.52(+0.99%) |
Dec 01, 2023 | 51.41 | 52.64 | 51.41 | 52.33 | 1,533,765 | +0.92(+1.78%) |
Nov 30, 2023 | 51.55 | 51.59 | 51.08 | 51.41 | 1,832,535 | +0.07(+0.14%) |
Nov 29, 2023 | 50.77 | 51.55 | 50.20 | 51.35 | 2,635,123 | +0.81(+1.59%) |
Nov 28, 2023 | 52.16 | 52.16 | 50.54 | 50.54 | 2,709,520 | -1.79(-3.42%) |
Nov 27, 2023 | 52.00 | 52.45 | 51.74 | 52.33 | 1,277,481 | +0.32(+0.61%) |
Nov 24, 2023 | 52.09 | 52.23 | 51.74 | 52.01 | 208,954 | -0.06(-0.11%) |
Nov 22, 2023 | 51.80 | 52.33 | 51.58 | 52.07 | 1,052,254 | +0.16(+0.31%) |
Nov 21, 2023 | 52.09 | 52.15 | 51.77 | 51.91 | 931,995 | -0.26(-0.50%) |
Nov 20, 2023 | 51.46 | 52.45 | 51.38 | 52.17 | 1,324,284 | +0.57(+1.10%) |
Nov 17, 2023 | 52.18 | 52.35 | 51.16 | 51.60 | 2,031,195 | -0.31(-0.59%) |
Nov 16, 2023 | 52.42 | 52.55 | 51.86 | 51.91 | 1,628,303 | -0.38(-0.72%) |
Nov 15, 2023 | 52.88 | 53.07 | 52.25 | 52.29 | 1,732,074 | -0.49(-0.92%) |
Nov 14, 2023 | 52.68 | 53.42 | 52.68 | 52.78 | 1,757,882 | +0.31(+0.59%) |
Nov 13, 2023 | 52.08 | 52.80 | 51.98 | 52.47 | 1,540,260 | +0.09(+0.17%) |
Nov 10, 2023 | 52.17 | 52.53 | 51.85 | 52.38 | 1,431,998 | +0.11(+0.21%) |
Nov 09, 2023 | 52.74 | 53.02 | 51.94 | 52.27 | 2,277,801 | +0.91(+1.76%) |
Nov 08, 2023 | 51.06 | 51.94 | 51.06 | 51.37 | 2,140,468 | +0.22(+0.43%) |
Nov 07, 2023 | 49.60 | 51.67 | 49.44 | 51.15 | 3,324,123 | +1.51(+3.05%) |
Nov 06, 2023 | 50.57 | 50.62 | 49.45 | 49.63 | 2,406,672 | -0.86(-1.69%) |
Nov 03, 2023 | 50.23 | 50.82 | 49.13 | 50.49 | 3,647,432 | +0.37(+0.73%) |
Nov 02, 2023 | 55.62 | 55.62 | 49.53 | 50.12 | 7,282,476 | -7.86(-13.56%) |
Nov 01, 2023 | 57.79 | 58.43 | 57.48 | 57.98 | 1,280,823 | +0.12(+0.21%) |
Oct 31, 2023 | 57.34 | 58.02 | 57.16 | 57.86 | 1,425,810 | +0.74(+1.29%) |
Oct 30, 2023 | 57.26 | 57.58 | 56.51 | 57.13 | 1,866,447 | +0.27(+0.47%) |
Oct 27, 2023 | 57.83 | 58.07 | 56.49 | 56.86 | 1,999,746 | -1.17(-2.02%) |
Oct 26, 2023 | 57.81 | 58.55 | 57.53 | 58.03 | 1,622,670 | +0.16(+0.28%) |
Oct 25, 2023 | 57.99 | 58.59 | 57.67 | 57.87 | 1,294,394 | +0.01(+0.02%) |
Oct 24, 2023 | 58.70 | 59.17 | 57.83 | 57.86 | 1,617,715 | -0.34(-0.58%) |
Oct 23, 2023 | 58.34 | 59.14 | 58.07 | 58.20 | 1,444,909 | -0.51(-0.86%) |
Oct 20, 2023 | 59.37 | 59.79 | 58.50 | 58.71 | 1,376,713 | -0.80(-1.34%) |
Oct 19, 2023 | 60.05 | 60.63 | 59.35 | 59.50 | 1,617,495 | -0.76(-1.25%) |
Oct 18, 2023 | 61.03 | 61.04 | 60.13 | 60.26 | 1,310,939 | -1.10(-1.80%) |
Oct 17, 2023 | 60.85 | 61.66 | 60.85 | 61.37 | 1,946,458 | +0.58(+0.95%) |
Oct 16, 2023 | 61.07 | 61.47 | 60.76 | 60.79 | 1,179,702 | +0.28(+0.46%) |
Oct 13, 2023 | 60.98 | 61.11 | 59.89 | 60.51 | 1,060,659 | -0.36(-0.59%) |
Oct 12, 2023 | 62.01 | 62.24 | 60.48 | 60.87 | 1,253,171 | -0.85(-1.37%) |
Oct 11, 2023 | 61.06 | 61.79 | 60.94 | 61.71 | 1,425,865 | +0.68(+1.11%) |
Oct 10, 2023 | 60.69 | 61.36 | 60.48 | 61.04 | 1,854,145 | +0.50(+0.82%) |
Oct 09, 2023 | 59.14 | 60.79 | 58.77 | 60.54 | 2,091,658 | +1.69(+2.87%) |
Oct 06, 2023 | 57.54 | 59.19 | 57.41 | 58.85 | 1,183,645 | +1.05(+1.83%) |
Oct 05, 2023 | 57.51 | 57.98 | 57.20 | 57.79 | 1,300,181 | +0.26(+0.45%) |
Oct 04, 2023 | 57.79 | 58.10 | 56.62 | 57.53 | 1,659,487 | -0.37(-0.64%) |
Oct 03, 2023 | 58.15 | 58.54 | 57.83 | 57.90 | 1,389,703 | -0.38(-0.65%) |
Oct 02, 2023 | 58.36 | 59.22 | 57.87 | 58.28 | 1,896,997 | -0.37(-0.63%) |
Sep 29, 2023 | 59.48 | 59.67 | 58.49 | 58.65 | 1,176,842 | -0.53(-0.89%) |
Sep 28, 2023 | 59.08 | 59.46 | 58.77 | 59.18 | 1,337,770 | +0.28(+0.47%) |
Sep 27, 2023 | 58.31 | 58.96 | 58.05 | 58.90 | 1,944,236 | +0.77(+1.32%) |
Sep 26, 2023 | 59.23 | 59.51 | 58.09 | 58.13 | 1,608,943 | -1.25(-2.11%) |
Sep 25, 2023 | 59.21 | 59.46 | 59.24 | 59.39 | 1,056,503 | +0.46(+0.78%) |
Sep 22, 2023 | 59.11 | 59.56 | 58.92 | 58.93 | 1,113,276 | -0.14(-0.24%) |
Sep 21, 2023 | 60.37 | 60.40 | 59.03 | 59.07 | 1,192,922 | -1.47(-2.43%) |
Sep 20, 2023 | 60.65 | 61.39 | 60.42 | 60.54 | 1,775,029 | -0.01(-0.02%) |
Sep 19, 2023 | 61.29 | 61.36 | 60.36 | 60.55 | 954,091 | -0.60(-0.98%) |
Sep 18, 2023 | 59.98 | 61.58 | 59.96 | 61.15 | 2,006,565 | +1.23(+2.06%) |
Sep 15, 2023 | 60.54 | 60.70 | 59.55 | 59.91 | 3,091,058 | -0.61(-1.00%) |
Sep 14, 2023 | 59.65 | 60.53 | 59.65 | 60.52 | 1,252,703 | +1.36(+2.30%) |
Sep 13, 2023 | 59.68 | 60.02 | 58.86 | 59.16 | 1,099,350 | -0.69(-1.14%) |
Sep 12, 2023 | 59.26 | 60.10 | 59.26 | 59.85 | 1,220,669 | +0.49(+0.82%) |
Sep 11, 2023 | 59.52 | 59.71 | 59.23 | 59.36 | 1,145,382 | -0.03(-0.05%) |
Sep 08, 2023 | 59.64 | 59.85 | 59.27 | 59.39 | 1,558,811 | -0.25(-0.42%) |
Sep 07, 2023 | 60.32 | 60.61 | 59.49 | 59.64 | 2,058,195 | -0.84(-1.40%) |
Sep 06, 2023 | 60.43 | 60.83 | 60.12 | 60.48 | 1,108,193 | +0.15(+0.25%) |
Sep 05, 2023 | 61.42 | 61.78 | 60.22 | 60.33 | 1,425,125 | -1.49(-2.41%) |
Sep 01, 2023 | 61.30 | 61.86 | 61.30 | 61.82 | 613,074 | +0.74(+1.22%) |
Aug 31, 2023 | 61.21 | 61.32 | 60.91 | 61.08 | 664,943 | +0.04(+0.07%) |
Aug 30, 2023 | 60.85 | 61.52 | 60.74 | 61.04 | 524,138 | +0.34(+0.56%) |
Aug 29, 2023 | 60.63 | 60.84 | 60.05 | 60.70 | 739,898 | -0.05(-0.08%) |
Aug 28, 2023 | 60.58 | 61.52 | 60.52 | 60.75 | 1,502,517 | +0.15(+0.25%) |
Aug 25, 2023 | 60.55 | 60.92 | 60.06 | 60.60 | 432,211 | +0.42(+0.69%) |
Aug 24, 2023 | 60.63 | 61.06 | 60.17 | 60.18 | 377,111 | -0.47(-0.77%) |
Aug 23, 2023 | 60.30 | 60.89 | 60.07 | 60.65 | 501,336 | +0.48(+0.79%) |
Aug 22, 2023 | 60.17 | 60.35 | 59.94 | 60.17 | 543,136 | +0.03(+0.05%) |
Aug 21, 2023 | 59.32 | 60.42 | 59.17 | 60.14 | 752,674 | +0.96(+1.63%) |
Aug 18, 2023 | 58.46 | 59.37 | 58.33 | 59.18 | 697,665 | +0.50(+0.85%) |
Aug 17, 2023 | 59.49 | 59.78 | 58.41 | 58.69 | 2,256,765 | -0.73(-1.24%) |
Aug 16, 2023 | 60.04 | 60.19 | 59.30 | 59.42 | 578,979 | -0.61(-1.01%) |
Aug 15, 2023 | 60.59 | 60.93 | 59.99 | 60.03 | 907,444 | -1.07(-1.76%) |
Aug 14, 2023 | 60.54 | 61.28 | 60.21 | 61.10 | 1,059,370 | +0.72(+1.20%) |
Aug 11, 2023 | 60.37 | 60.51 | 59.98 | 60.37 | 571,926 | +0.05(+0.08%) |
Aug 10, 2023 | 60.65 | 60.99 | 60.13 | 60.32 | 1,225,393 | -0.31(-0.51%) |
Aug 09, 2023 | 60.25 | 61.03 | 59.89 | 60.63 | 526,953 | +0.21(+0.35%) |
Aug 08, 2023 | 61.21 | 61.29 | 60.40 | 60.42 | 1,287,546 | -0.90(-1.47%) |
Aug 07, 2023 | 61.13 | 61.51 | 60.94 | 61.33 | 694,137 | +0.29(+0.47%) |
Aug 04, 2023 | 60.88 | 61.69 | 60.63 | 61.04 | 1,856,270 | +0.26(+0.42%) |
Aug 03, 2023 | 61.17 | 61.17 | 60.56 | 60.78 | 927,330 | -0.46(-0.75%) |
Aug 02, 2023 | 61.35 | 61.51 | 60.83 | 61.24 | 798,513 | -0.31(-0.50%) |
Aug 01, 2023 | 61.01 | 61.65 | 60.95 | 61.54 | 947,191 | +0.50(+0.81%) |
Jul 31, 2023 | 61.98 | 62.17 | 60.54 | 61.05 | 1,492,456 | -0.62(-1.00%) |
Jul 28, 2023 | 61.56 | 62.29 | 61.18 | 61.66 | 922,383 | +0.40(+0.65%) |
Jul 27, 2023 | 62.16 | 62.84 | 60.36 | 61.27 | 1,993,301 | -1.80(-2.85%) |
Jul 26, 2023 | 63.27 | 63.56 | 62.74 | 63.06 | 898,681 | -0.34(-0.53%) |
Jul 25, 2023 | 62.58 | 63.50 | 62.26 | 63.40 | 996,042 | +0.40(+0.63%) |
Jul 24, 2023 | 64.04 | 65.11 | 62.98 | 63.00 | 847,860 | -0.15(-0.24%) |
Jul 21, 2023 | 64.14 | 64.33 | 63.15 | 63.15 | 1,047,886 | -0.71(-1.12%) |
Jul 20, 2023 | 63.73 | 64.22 | 63.34 | 63.87 | 1,458,211 | +0.52(+0.81%) |
Jul 19, 2023 | 64.88 | 65.09 | 62.37 | 63.35 | 2,061,476 | -1.58(-2.43%) |
Jul 18, 2023 | 64.69 | 65.40 | 64.40 | 64.93 | 792,198 | +0.19(+0.29%) |
Jul 17, 2023 | 63.79 | 64.91 | 63.68 | 64.74 | 727,707 | +1.02(+1.60%) |
Jul 14, 2023 | 64.21 | 64.24 | 63.35 | 63.72 | 777,061 | -0.59(-0.91%) |
Jul 13, 2023 | 64.37 | 64.57 | 64.09 | 64.30 | 418,535 | +0.22(+0.34%) |
Jul 12, 2023 | 65.15 | 65.31 | 64.06 | 64.09 | 876,950 | -0.39(-0.60%) |
Jul 11, 2023 | 63.51 | 64.49 | 63.34 | 64.47 | 1,520,941 | +1.10(+1.74%) |
Jul 10, 2023 | 63.40 | 64.16 | 63.27 | 63.37 | 1,111,245 | -0.20(-0.31%) |
Jul 07, 2023 | 63.13 | 64.32 | 63.13 | 63.57 | 1,222,886 | +0.21(+0.33%) |
Jul 06, 2023 | 63.46 | 63.78 | 62.92 | 63.36 | 1,795,191 | -0.62(-0.96%) |
Jul 05, 2023 | 64.71 | 64.90 | 63.85 | 63.98 | 832,410 | -1.23(-1.89%) |
Jul 03, 2023 | 64.43 | 65.29 | 64.22 | 65.21 | 471,786 | +0.62(+0.95%) |
Jun 30, 2023 | 64.20 | 64.96 | 64.20 | 64.59 | 1,770,340 | +0.78(+1.23%) |
Jun 29, 2023 | 62.94 | 63.83 | 62.90 | 63.81 | 1,100,025 | +0.86(+1.37%) |
Jun 28, 2023 | 63.88 | 63.88 | 62.86 | 62.94 | 846,520 | -0.80(-1.26%) |
Jun 27, 2023 | 62.75 | 63.88 | 62.75 | 63.75 | 1,905,760 | +1.02(+1.63%) |
Jun 26, 2023 | 62.12 | 63.10 | 61.80 | 62.73 | 798,719 | +0.56(+0.89%) |
Jun 23, 2023 | 63.54 | 63.70 | 62.08 | 62.17 | 2,757,155 | -1.83(-2.85%) |
Jun 22, 2023 | 64.73 | 64.74 | 63.94 | 64.00 | 978,553 | -0.82(-1.27%) |
Jun 21, 2023 | 64.27 | 64.86 | 63.96 | 64.82 | 1,558,715 | +0.39(+0.60%) |
Jun 20, 2023 | 64.85 | 65.13 | 64.26 | 64.43 | 1,728,065 | -0.67(-1.02%) |
Jun 16, 2023 | 64.73 | 65.15 | 64.54 | 65.10 | 1,876,524 | +0.69(+1.06%) |