Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.40 | 68.66 | 68.13 | 68.14 | 294,463 | -0.84(-1.22%) |
Apr 29, 2024 | 68.62 | 69.00 | 68.58 | 68.98 | 209,444 | +0.62(+0.91%) |
Apr 26, 2024 | 68.22 | 68.40 | 68.13 | 68.36 | 137,022 | +0.68(+1.00%) |
Apr 25, 2024 | 66.86 | 67.73 | 66.86 | 67.68 | 251,569 | +0.27(+0.40%) |
Apr 24, 2024 | 67.50 | 67.62 | 67.17 | 67.41 | 418,267 | +0.44(+0.66%) |
Apr 23, 2024 | 66.57 | 66.97 | 66.41 | 66.97 | 393,221 | +0.62(+0.93%) |
Apr 22, 2024 | 65.84 | 66.45 | 65.65 | 66.35 | 595,964 | +0.86(+1.31%) |
Apr 19, 2024 | 65.61 | 65.71 | 65.30 | 65.49 | 510,655 | -0.46(-0.70%) |
Apr 18, 2024 | 65.89 | 66.28 | 65.76 | 65.95 | 456,763 | +0.39(+0.59%) |
Apr 17, 2024 | 65.89 | 66.01 | 65.41 | 65.56 | 415,584 | -0.04(-0.06%) |
Apr 16, 2024 | 65.56 | 65.86 | 65.38 | 65.60 | 532,171 | -0.77(-1.16%) |
Apr 15, 2024 | 67.16 | 67.18 | 66.23 | 66.37 | 661,925 | -0.42(-0.63%) |
Apr 12, 2024 | 67.29 | 67.41 | 66.68 | 66.79 | 514,332 | -1.65(-2.41%) |
Apr 11, 2024 | 68.45 | 68.53 | 67.98 | 68.44 | 428,894 | +0.54(+0.80%) |
Apr 10, 2024 | 68.24 | 68.24 | 67.63 | 67.90 | 617,495 | -0.93(-1.35%) |
Apr 09, 2024 | 68.68 | 68.89 | 68.47 | 68.83 | 489,156 | +0.52(+0.76%) |
Apr 08, 2024 | 68.05 | 68.49 | 68.05 | 68.31 | 458,711 | +0.34(+0.50%) |
Apr 05, 2024 | 67.80 | 68.14 | 67.60 | 67.97 | 706,708 | +0.10(+0.15%) |
Apr 04, 2024 | 68.83 | 68.91 | 67.86 | 67.87 | 576,453 | -0.37(-0.54%) |
Apr 03, 2024 | 67.95 | 68.38 | 67.83 | 68.24 | 1,003,963 | -0.07(-0.10%) |
Apr 02, 2024 | 68.24 | 68.54 | 68.24 | 68.31 | 653,173 | +0.21(+0.31%) |
Apr 01, 2024 | 68.11 | 68.54 | 67.91 | 68.10 | 588,281 | +0.35(+0.52%) |
Mar 28, 2024 | 67.64 | 67.82 | 67.82 | 67.75 | 671,154 | +0.21(+0.31%) |
Mar 27, 2024 | 67.42 | 67.56 | 67.33 | 67.54 | 885,440 | +0.02(+0.03%) |
Mar 26, 2024 | 67.77 | 67.80 | 67.51 | 67.52 | 768,335 | -0.04(-0.06%) |
Mar 25, 2024 | 67.47 | 67.64 | 67.40 | 67.56 | 783,630 | +0.10(+0.15%) |
Mar 22, 2024 | 67.56 | 67.59 | 67.39 | 67.46 | 310,611 | -0.47(-0.69%) |
Mar 21, 2024 | 68.31 | 68.37 | 67.93 | 67.93 | 437,083 | +0.10(+0.15%) |
Mar 20, 2024 | 67.50 | 67.89 | 67.21 | 67.83 | 434,577 | +0.62(+0.92%) |
Mar 19, 2024 | 67.04 | 67.28 | 66.83 | 67.21 | 231,848 | -0.44(-0.65%) |
Mar 18, 2024 | 67.84 | 67.99 | 67.59 | 67.65 | 399,764 | +0.16(+0.24%) |
Mar 15, 2024 | 67.72 | 67.75 | 67.42 | 67.49 | 713,265 | -0.48(-0.71%) |
Mar 14, 2024 | 68.38 | 68.46 | 67.79 | 67.97 | 392,349 | -0.38(-0.56%) |
Mar 13, 2024 | 68.34 | 68.61 | 68.25 | 68.35 | 442,751 | -0.31(-0.45%) |
Mar 12, 2024 | 68.44 | 68.73 | 68.21 | 68.66 | 1,757,535 | +0.84(+1.24%) |
Mar 11, 2024 | 67.75 | 68.09 | 67.73 | 67.82 | 561,403 | +0.25(+0.37%) |
Mar 08, 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 1,185,638 | +0.05(+0.07%) |
Mar 07, 2024 | 67.14 | 67.56 | 67.07 | 67.52 | 680,424 | +0.43(+0.64%) |
Mar 06, 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 749,803 | +1.07(+1.62%) |
Mar 05, 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 781,719 | -0.61(-0.92%) |
Mar 04, 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 900,158 | -0.12(-0.18%) |
Mar 01, 2024 | 66.39 | 66.89 | 66.28 | 66.75 | 647,630 | +0.89(+1.35%) |
Feb 29, 2024 | 66.19 | 66.29 | 65.78 | 65.86 | 1,137,788 | +0.09(+0.14%) |
Feb 28, 2024 | 66.11 | 66.11 | 65.67 | 65.77 | 616,991 | -0.90(-1.35%) |
Feb 27, 2024 | 66.70 | 66.79 | 66.63 | 66.67 | 689,079 | +0.08(+0.12%) |
Feb 26, 2024 | 66.60 | 66.72 | 66.52 | 66.59 | 431,464 | -0.38(-0.57%) |
Feb 23, 2024 | 66.92 | 67.09 | 66.71 | 66.97 | 270,646 | +0.03(+0.04%) |
Feb 22, 2024 | 66.78 | 66.98 | 66.62 | 66.94 | 741,201 | +0.79(+1.19%) |
Feb 21, 2024 | 66.11 | 66.34 | 65.96 | 66.15 | 592,281 | +0.23(+0.35%) |
Feb 20, 2024 | 66.07 | 66.30 | 65.77 | 65.92 | 782,373 | +0.06(+0.09%) |
Feb 16, 2024 | 65.89 | 66.11 | 65.85 | 65.86 | 585,980 | +0.25(+0.38%) |
Feb 15, 2024 | 65.31 | 65.62 | 65.31 | 65.61 | 388,344 | +0.29(+0.44%) |
Feb 14, 2024 | 65.11 | 65.42 | 65.01 | 65.32 | 669,668 | +1.01(+1.57%) |
Feb 13, 2024 | 64.72 | 65.08 | 64.08 | 64.31 | 1,314,660 | -1.35(-2.06%) |
Feb 12, 2024 | 65.25 | 66.06 | 65.25 | 65.66 | 1,088,893 | +0.53(+0.81%) |
Feb 09, 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 595,727 | +0.33(+0.51%) |
Feb 08, 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 673,723 | -0.34(-0.52%) |
Feb 07, 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 370,052 | +0.00(+0.00%) |
Feb 06, 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 553,708 | +1.64(+2.58%) |
Feb 05, 2024 | 63.31 | 63.70 | 63.16 | 63.50 | 495,499 | +0.11(+0.17%) |
Feb 02, 2024 | 63.34 | 63.51 | 63.15 | 63.39 | 2,444,016 | -0.25(-0.39%) |
Feb 01, 2024 | 63.63 | 63.69 | 63.29 | 63.64 | 1,306,436 | +0.59(+0.94%) |
Jan 31, 2024 | 63.12 | 63.63 | 62.92 | 63.05 | 995,603 | -0.42(-0.66%) |
Jan 30, 2024 | 63.36 | 63.52 | 63.22 | 63.47 | 1,290,331 | -0.61(-0.95%) |
Jan 29, 2024 | 64.14 | 64.31 | 63.72 | 64.08 | 789,469 | +0.04(+0.06%) |
Jan 26, 2024 | 63.98 | 64.24 | 63.93 | 64.04 | 338,198 | +0.00(+0.00%) |
Jan 25, 2024 | 64.22 | 64.38 | 63.89 | 64.04 | 1,098,411 | +0.01(+0.02%) |
Jan 24, 2024 | 64.26 | 64.45 | 63.95 | 64.03 | 1,333,245 | +0.92(+1.46%) |
Jan 23, 2024 | 62.74 | 63.20 | 62.64 | 63.11 | 815,975 | +0.62(+0.99%) |
Jan 22, 2024 | 62.22 | 62.61 | 62.17 | 62.49 | 515,141 | -0.68(-1.08%) |
Jan 19, 2024 | 62.70 | 63.23 | 62.38 | 63.17 | 646,351 | +0.76(+1.22%) |
Jan 18, 2024 | 62.27 | 62.47 | 62.15 | 62.41 | 748,663 | +0.63(+1.02%) |
Jan 17, 2024 | 61.39 | 61.82 | 61.30 | 61.78 | 896,786 | -1.08(-1.72%) |
Jan 16, 2024 | 63.40 | 63.40 | 62.80 | 62.86 | 546,629 | -1.68(-2.60%) |
Jan 12, 2024 | 64.90 | 64.98 | 64.44 | 64.54 | 1,021,246 | +0.24(+0.37%) |
Jan 11, 2024 | 64.15 | 64.34 | 63.78 | 64.30 | 2,158,629 | +0.42(+0.66%) |
Jan 10, 2024 | 63.99 | 63.99 | 63.71 | 63.88 | 830,675 | -0.12(-0.19%) |
Jan 09, 2024 | 64.02 | 64.11 | 63.83 | 64.00 | 515,302 | -0.93(-1.43%) |
Jan 08, 2024 | 64.30 | 64.96 | 64.02 | 64.93 | 1,452,409 | +0.11(+0.17%) |
Jan 05, 2024 | 64.95 | 65.31 | 64.77 | 64.82 | 585,257 | -0.02(-0.03%) |
Jan 04, 2024 | 65.10 | 65.22 | 64.83 | 64.84 | 963,418 | -0.38(-0.58%) |
Jan 03, 2024 | 64.91 | 65.36 | 64.78 | 65.22 | 423,941 | -0.22(-0.34%) |
Jan 02, 2024 | 65.47 | 65.76 | 65.31 | 65.44 | 641,995 | -1.13(-1.70%) |
Dec 29, 2023 | 66.23 | 66.77 | 66.23 | 66.57 | 494,931 | +0.07(+0.11%) |
Dec 28, 2023 | 66.41 | 66.78 | 66.41 | 66.50 | 406,032 | +0.77(+1.17%) |
Dec 27, 2023 | 65.71 | 65.83 | 65.53 | 65.73 | 1,208,181 | +0.35(+0.54%) |
Dec 26, 2023 | 65.10 | 65.52 | 65.10 | 65.38 | 388,568 | +0.46(+0.71%) |
Dec 22, 2023 | 64.62 | 65.04 | 64.62 | 64.92 | 547,840 | -0.41(-0.62%) |
Dec 21, 2023 | 64.59 | 65.33 | 64.59 | 65.33 | 744,275 | +1.38(+2.15%) |
Dec 20, 2023 | 64.73 | 64.86 | 63.92 | 63.95 | 695,125 | -1.29(-1.98%) |
Dec 19, 2023 | 64.84 | 65.30 | 64.84 | 65.24 | 709,852 | +0.57(+0.88%) |
Dec 18, 2023 | 64.68 | 64.75 | 64.44 | 64.67 | 768,323 | -0.07(-0.11%) |
Dec 15, 2023 | 65.25 | 65.30 | 64.67 | 64.74 | 701,616 | -0.44(-0.68%) |
Dec 14, 2023 | 64.56 | 65.22 | 64.56 | 65.18 | 2,335,746 | +0.88(+1.36%) |
Dec 13, 2023 | 63.39 | 64.33 | 63.05 | 64.31 | 804,071 | +0.51(+0.80%) |
Dec 12, 2023 | 63.50 | 63.81 | 63.28 | 63.80 | 821,764 | +0.06(+0.09%) |
Dec 11, 2023 | 63.23 | 63.75 | 63.18 | 63.74 | 587,347 | +0.42(+0.67%) |
Dec 08, 2023 | 63.20 | 63.47 | 63.06 | 63.31 | 810,425 | -0.25(-0.39%) |
Dec 07, 2023 | 63.30 | 63.60 | 63.24 | 63.56 | 301,472 | +0.30(+0.48%) |
Dec 06, 2023 | 63.58 | 63.72 | 63.22 | 63.26 | 495,936 | -0.02(-0.03%) |
Dec 05, 2023 | 63.16 | 63.33 | 62.95 | 63.28 | 431,878 | -0.40(-0.63%) |
Dec 04, 2023 | 63.97 | 64.09 | 63.62 | 63.68 | 1,456,517 | -0.83(-1.28%) |
Dec 01, 2023 | 63.80 | 64.52 | 63.69 | 64.50 | 553,531 | +0.19(+0.29%) |
Nov 30, 2023 | 64.36 | 64.48 | 63.97 | 64.32 | 643,942 | -0.02(-0.03%) |
Nov 29, 2023 | 64.46 | 64.70 | 64.27 | 64.34 | 455,249 | -0.40(-0.62%) |
Nov 28, 2023 | 64.48 | 64.82 | 64.45 | 64.74 | 604,943 | +0.45(+0.70%) |
Nov 27, 2023 | 64.18 | 64.36 | 64.10 | 64.29 | 399,132 | -0.35(-0.55%) |
Nov 24, 2023 | 64.36 | 64.64 | 64.11 | 64.64 | 207,655 | -0.03(-0.05%) |
Nov 22, 2023 | 64.68 | 64.81 | 64.41 | 64.67 | 606,993 | -0.10(-0.15%) |
Nov 21, 2023 | 64.96 | 65.14 | 64.66 | 64.77 | 707,469 | -0.42(-0.64%) |
Nov 20, 2023 | 64.64 | 65.28 | 64.64 | 65.19 | 793,639 | +0.78(+1.21%) |
Nov 17, 2023 | 64.42 | 64.53 | 64.21 | 64.41 | 293,104 | +0.11(+0.17%) |
Nov 16, 2023 | 64.17 | 64.64 | 64.07 | 64.30 | 560,356 | -0.73(-1.12%) |
Nov 15, 2023 | 64.76 | 65.40 | 64.76 | 65.03 | 767,664 | +0.61(+0.95%) |
Nov 14, 2023 | 63.76 | 64.52 | 63.76 | 64.42 | 834,317 | +1.48(+2.36%) |
Nov 13, 2023 | 62.65 | 63.18 | 62.62 | 62.93 | 356,444 | +0.14(+0.22%) |
Nov 10, 2023 | 62.45 | 62.83 | 62.31 | 62.79 | 360,482 | +0.32(+0.52%) |
Nov 09, 2023 | 63.01 | 63.22 | 62.42 | 62.47 | 429,077 | -0.57(-0.90%) |
Nov 08, 2023 | 63.13 | 63.32 | 62.94 | 63.04 | 287,750 | -0.45(-0.71%) |
Nov 07, 2023 | 63.17 | 63.55 | 62.95 | 63.49 | 690,846 | -0.22(-0.34%) |
Nov 06, 2023 | 64.01 | 64.10 | 63.63 | 63.71 | 399,457 | +0.54(+0.86%) |
Nov 03, 2023 | 62.71 | 63.23 | 62.64 | 63.17 | 1,751,989 | +1.43(+2.31%) |
Nov 02, 2023 | 61.62 | 61.79 | 61.48 | 61.74 | 735,468 | +0.94(+1.55%) |
Nov 01, 2023 | 60.26 | 60.80 | 60.18 | 60.80 | 671,354 | +0.41(+0.68%) |
Oct 31, 2023 | 60.27 | 60.40 | 59.90 | 60.38 | 529,483 | -0.64(-1.05%) |
Oct 30, 2023 | 61.10 | 61.29 | 60.77 | 61.02 | 371,806 | +0.78(+1.29%) |
Oct 27, 2023 | 60.75 | 60.87 | 60.17 | 60.25 | 641,188 | +0.05(+0.08%) |
Oct 26, 2023 | 60.06 | 60.40 | 59.97 | 60.20 | 521,096 | -0.44(-0.73%) |
Oct 25, 2023 | 60.86 | 61.04 | 60.55 | 60.64 | 741,526 | -0.96(-1.56%) |
Oct 24, 2023 | 61.02 | 61.68 | 60.93 | 61.60 | 728,657 | +0.89(+1.47%) |
Oct 23, 2023 | 60.28 | 60.91 | 60.04 | 60.71 | 292,334 | +0.04(+0.06%) |
Oct 20, 2023 | 60.93 | 61.12 | 60.65 | 60.67 | 589,437 | -0.76(-1.23%) |
Oct 19, 2023 | 61.55 | 61.88 | 61.36 | 61.43 | 620,563 | -0.38(-0.62%) |
Oct 18, 2023 | 62.08 | 62.25 | 61.73 | 61.81 | 348,099 | -0.94(-1.50%) |
Oct 17, 2023 | 62.42 | 62.99 | 62.41 | 62.75 | 505,560 | -0.26(-0.41%) |
Oct 16, 2023 | 62.54 | 63.13 | 62.42 | 63.01 | 295,704 | +0.30(+0.47%) |
Oct 13, 2023 | 62.85 | 63.06 | 62.57 | 62.71 | 560,511 | -0.25(-0.39%) |
Oct 12, 2023 | 63.75 | 63.75 | 62.85 | 62.96 | 536,798 | -0.64(-1.00%) |
Oct 11, 2023 | 63.61 | 63.78 | 63.38 | 63.60 | 593,985 | +0.42(+0.67%) |
Oct 10, 2023 | 62.74 | 63.27 | 62.61 | 63.18 | 350,776 | +0.79(+1.26%) |
Oct 09, 2023 | 61.95 | 62.43 | 61.82 | 62.39 | 249,559 | -0.29(-0.47%) |
Oct 06, 2023 | 61.82 | 62.81 | 61.78 | 62.69 | 302,874 | +0.96(+1.56%) |
Oct 05, 2023 | 61.54 | 61.76 | 61.28 | 61.72 | 420,406 | +0.42(+0.69%) |
Oct 04, 2023 | 61.39 | 61.46 | 61.13 | 61.30 | 850,057 | -0.15(-0.24%) |
Oct 03, 2023 | 61.52 | 61.79 | 61.32 | 61.45 | 2,876,997 | -0.76(-1.22%) |
Oct 02, 2023 | 62.44 | 62.46 | 62.05 | 62.20 | 334,849 | -0.24(-0.38%) |
Sep 29, 2023 | 63.00 | 63.06 | 62.36 | 62.44 | 879,844 | +0.09(+0.14%) |
Sep 28, 2023 | 61.93 | 62.43 | 61.83 | 62.35 | 320,863 | +0.06(+0.09%) |
Sep 27, 2023 | 62.44 | 62.50 | 62.00 | 62.29 | 383,073 | +0.22(+0.35%) |
Sep 26, 2023 | 62.40 | 62.50 | 62.03 | 62.08 | 359,313 | -0.98(-1.56%) |
Sep 25, 2023 | 62.71 | 63.06 | 62.93 | 63.06 | 507,445 | -0.29(-0.45%) |
Sep 22, 2023 | 63.63 | 63.65 | 63.27 | 63.34 | 302,746 | +0.97(+1.56%) |
Sep 21, 2023 | 62.45 | 62.64 | 62.37 | 62.37 | 486,840 | -1.17(-1.84%) |
Sep 20, 2023 | 63.89 | 64.20 | 63.54 | 63.54 | 488,261 | -0.30(-0.46%) |
Sep 19, 2023 | 63.90 | 64.11 | 63.75 | 63.84 | 174,616 | -0.50(-0.78%) |
Sep 18, 2023 | 64.04 | 64.35 | 63.99 | 64.34 | 227,395 | -0.06(-0.09%) |
Sep 15, 2023 | 64.61 | 64.79 | 64.35 | 64.40 | 508,372 | -0.29(-0.44%) |
Sep 14, 2023 | 64.73 | 64.82 | 64.46 | 64.68 | 215,184 | +0.45(+0.70%) |
Sep 13, 2023 | 64.32 | 64.43 | 64.12 | 64.23 | 402,729 | -0.11(-0.17%) |
Sep 12, 2023 | 64.05 | 64.50 | 63.98 | 64.34 | 441,001 | -0.18(-0.27%) |
Sep 11, 2023 | 64.38 | 64.59 | 64.21 | 64.51 | 205,954 | +0.68(+1.06%) |
Sep 08, 2023 | 63.88 | 64.00 | 63.73 | 63.84 | 291,208 | +0.02(+0.03%) |
Sep 07, 2023 | 63.91 | 63.92 | 63.60 | 63.82 | 602,199 | -0.81(-1.25%) |
Sep 06, 2023 | 64.76 | 65.13 | 64.49 | 64.62 | 515,618 | -0.27(-0.41%) |
Sep 05, 2023 | 64.90 | 65.11 | 64.82 | 64.89 | 365,804 | -0.43(-0.66%) |
Sep 01, 2023 | 65.35 | 65.68 | 65.17 | 65.32 | 410,466 | +0.84(+1.30%) |
Aug 31, 2023 | 64.77 | 64.89 | 64.37 | 64.48 | 1,015,510 | -0.61(-0.94%) |
Aug 30, 2023 | 64.85 | 65.21 | 64.85 | 65.09 | 759,956 | -0.28(-0.42%) |
Aug 29, 2023 | 64.60 | 65.39 | 64.46 | 65.37 | 779,859 | +0.99(+1.54%) |
Aug 28, 2023 | 64.02 | 64.47 | 63.98 | 64.38 | 610,671 | +0.66(+1.03%) |
Aug 25, 2023 | 63.67 | 63.79 | 63.17 | 63.72 | 359,558 | +0.10(+0.15%) |
Aug 24, 2023 | 64.22 | 64.33 | 63.62 | 63.62 | 577,239 | -0.22(-0.34%) |
Aug 23, 2023 | 63.46 | 63.94 | 63.37 | 63.84 | 424,091 | +0.90(+1.44%) |
Aug 22, 2023 | 63.33 | 63.33 | 62.77 | 62.93 | 1,816,285 | -0.16(-0.25%) |
Aug 21, 2023 | 62.73 | 63.13 | 62.70 | 63.09 | 866,984 | +0.09(+0.14%) |
Aug 18, 2023 | 62.84 | 63.13 | 62.64 | 63.00 | 1,472,313 | -0.60(-0.94%) |
Aug 17, 2023 | 64.10 | 64.23 | 63.53 | 63.60 | 1,425,167 | +0.18(+0.28%) |
Aug 16, 2023 | 63.54 | 63.85 | 63.38 | 63.42 | 822,345 | -0.63(-0.98%) |
Aug 15, 2023 | 64.45 | 64.45 | 63.96 | 64.05 | 331,107 | -0.87(-1.33%) |
Aug 14, 2023 | 64.57 | 65.00 | 64.34 | 64.92 | 586,253 | -0.33(-0.51%) |
Aug 11, 2023 | 65.42 | 65.67 | 65.03 | 65.25 | 467,759 | -1.11(-1.67%) |
Aug 10, 2023 | 66.58 | 67.22 | 66.23 | 66.36 | 828,110 | +0.10(+0.15%) |
Aug 09, 2023 | 66.51 | 66.56 | 66.05 | 66.26 | 434,706 | +0.20(+0.30%) |
Aug 08, 2023 | 65.90 | 66.11 | 65.60 | 66.07 | 637,012 | -0.91(-1.37%) |
Aug 07, 2023 | 67.27 | 67.27 | 66.73 | 66.98 | 428,297 | -0.05(-0.07%) |
Aug 04, 2023 | 67.40 | 67.67 | 66.99 | 67.03 | 690,806 | -0.26(-0.38%) |
Aug 03, 2023 | 66.97 | 67.52 | 66.95 | 67.29 | 412,455 | +0.52(+0.78%) |
Aug 02, 2023 | 67.28 | 67.77 | 66.67 | 66.77 | 793,369 | -1.77(-2.58%) |
Aug 01, 2023 | 68.78 | 68.80 | 68.39 | 68.54 | 624,726 | -0.82(-1.18%) |
Jul 31, 2023 | 68.96 | 69.45 | 68.96 | 69.35 | 1,581,548 | +0.05(+0.07%) |
Jul 28, 2023 | 69.09 | 69.33 | 68.86 | 69.30 | 460,028 | +1.79(+2.65%) |
Jul 27, 2023 | 68.34 | 68.34 | 67.42 | 67.51 | 247,248 | -0.67(-0.98%) |
Jul 26, 2023 | 67.40 | 68.38 | 67.40 | 68.18 | 511,829 | +0.38(+0.57%) |
Jul 25, 2023 | 67.97 | 68.14 | 67.74 | 67.80 | 528,830 | +0.60(+0.89%) |
Jul 24, 2023 | 66.36 | 67.47 | 66.34 | 67.20 | 729,172 | +0.88(+1.32%) |
Jul 21, 2023 | 66.49 | 66.72 | 66.27 | 66.32 | 349,443 | -0.17(-0.25%) |
Jul 20, 2023 | 66.67 | 66.81 | 66.39 | 66.49 | 395,097 | -0.48(-0.72%) |
Jul 19, 2023 | 67.34 | 67.52 | 66.92 | 66.97 | 489,918 | -0.11(-0.16%) |
Jul 18, 2023 | 67.32 | 67.39 | 66.88 | 67.08 | 216,256 | -0.65(-0.96%) |
Jul 17, 2023 | 67.37 | 67.74 | 67.16 | 67.73 | 380,531 | +0.00(+0.00%) |
Jul 14, 2023 | 68.01 | 68.01 | 67.67 | 67.73 | 484,461 | -0.34(-0.51%) |
Jul 13, 2023 | 67.70 | 68.21 | 67.58 | 68.07 | 1,766,526 | +0.94(+1.41%) |
Jul 12, 2023 | 66.47 | 67.25 | 66.47 | 67.13 | 544,238 | +1.40(+2.12%) |
Jul 11, 2023 | 65.59 | 65.80 | 65.27 | 65.73 | 279,889 | +0.68(+1.04%) |
Jul 10, 2023 | 64.60 | 65.12 | 64.59 | 65.06 | 2,060,370 | +0.11(+0.17%) |
Jul 07, 2023 | 64.47 | 65.27 | 64.45 | 64.95 | 866,123 | +0.59(+0.92%) |
Jul 06, 2023 | 64.38 | 64.71 | 64.05 | 64.36 | 442,252 | -1.23(-1.87%) |
Jul 05, 2023 | 65.71 | 65.79 | 65.53 | 65.59 | 838,470 | -0.52(-0.79%) |
Jul 03, 2023 | 66.10 | 66.45 | 66.02 | 66.11 | 285,153 | +0.78(+1.19%) |
Jun 30, 2023 | 65.29 | 65.63 | 65.22 | 65.33 | 618,072 | +0.52(+0.80%) |
Jun 29, 2023 | 64.73 | 64.89 | 64.70 | 64.81 | 322,880 | -0.53(-0.81%) |
Jun 28, 2023 | 65.13 | 65.40 | 65.06 | 65.34 | 442,530 | -0.36(-0.55%) |
Jun 27, 2023 | 65.27 | 65.76 | 65.27 | 65.70 | 251,680 | +0.80(+1.23%) |
Jun 26, 2023 | 65.24 | 65.24 | 64.88 | 64.91 | 253,741 | +0.21(+0.32%) |
Jun 23, 2023 | 65.03 | 65.03 | 64.48 | 64.70 | 442,958 | -1.06(-1.61%) |
Jun 22, 2023 | 65.49 | 65.85 | 65.43 | 65.76 | 268,532 | -0.08(-0.12%) |
Jun 21, 2023 | 65.88 | 66.07 | 65.66 | 65.84 | 285,150 | -0.37(-0.56%) |
Jun 20, 2023 | 66.75 | 66.79 | 66.09 | 66.22 | 1,249,892 | -1.59(-2.35%) |
Jun 16, 2023 | 68.02 | 68.06 | 67.61 | 67.81 | 539,157 | -0.17(-0.25%) |
Jun 15, 2023 | 67.75 | 68.01 | 67.58 | 67.98 | 468,407 | +0.51(+0.76%) |
Jun 14, 2023 | 66.90 | 67.61 | 66.90 | 67.46 | 557,812 | +0.32(+0.48%) |
Jun 13, 2023 | 67.13 | 67.32 | 66.96 | 67.14 | 523,256 | +0.80(+1.20%) |
Jun 12, 2023 | 66.12 | 66.42 | 66.12 | 66.34 | 409,369 | +0.24(+0.36%) |
Jun 09, 2023 | 66.12 | 66.43 | 66.08 | 66.11 | 339,868 | +0.17(+0.25%) |
Jun 08, 2023 | 65.52 | 66.03 | 65.52 | 65.94 | 707,938 | +0.46(+0.71%) |
Jun 07, 2023 | 65.66 | 66.12 | 65.36 | 65.48 | 323,604 | -0.16(-0.25%) |
Jun 06, 2023 | 64.94 | 65.75 | 64.92 | 65.64 | 573,866 | +0.49(+0.75%) |
Jun 05, 2023 | 65.07 | 65.21 | 64.91 | 65.15 | 245,753 | -0.18(-0.27%) |
Jun 02, 2023 | 65.20 | 65.52 | 65.20 | 65.33 | 536,152 | +1.18(+1.84%) |
Jun 01, 2023 | 63.10 | 64.18 | 63.10 | 64.15 | 704,443 | +0.99(+1.57%) |
May 31, 2023 | 63.09 | 63.17 | 62.62 | 63.16 | 916,228 | -0.46(-0.72%) |
May 30, 2023 | 64.13 | 64.24 | 63.45 | 63.61 | 1,804,149 | -0.80(-1.24%) |
May 26, 2023 | 63.73 | 64.49 | 63.73 | 64.41 | 1,287,957 | +1.16(+1.83%) |
May 25, 2023 | 63.43 | 63.50 | 63.14 | 63.25 | 1,308,285 | -0.14(-0.22%) |
May 24, 2023 | 63.72 | 63.79 | 63.34 | 63.39 | 603,878 | -0.53(-0.82%) |
May 23, 2023 | 64.50 | 64.51 | 63.92 | 63.92 | 771,917 | -1.06(-1.63%) |
May 22, 2023 | 64.69 | 65.25 | 64.69 | 64.98 | 487,780 | +0.56(+0.86%) |
May 19, 2023 | 64.29 | 64.65 | 64.24 | 64.42 | 649,644 | +0.15(+0.23%) |
May 18, 2023 | 64.39 | 64.39 | 64.00 | 64.28 | 510,623 | -0.33(-0.51%) |
May 17, 2023 | 64.24 | 64.64 | 64.18 | 64.61 | 835,298 | +0.20(+0.32%) |
May 16, 2023 | 64.60 | 64.61 | 64.30 | 64.40 | 352,984 | -0.61(-0.94%) |
May 15, 2023 | 64.26 | 65.02 | 64.24 | 65.02 | 1,139,389 | +1.52(+2.39%) |
May 12, 2023 | 63.95 | 63.95 | 63.37 | 63.50 | 603,449 | -0.97(-1.51%) |
May 11, 2023 | 64.46 | 64.51 | 64.02 | 64.47 | 528,155 | -0.28(-0.44%) |
May 10, 2023 | 64.74 | 64.92 | 64.42 | 64.75 | 317,815 | -0.02(-0.03%) |
May 09, 2023 | 64.59 | 64.87 | 64.57 | 64.77 | 302,354 | -0.60(-0.92%) |
May 08, 2023 | 65.60 | 65.60 | 65.26 | 65.38 | 293,120 | +0.02(+0.03%) |
May 05, 2023 | 64.87 | 65.39 | 64.71 | 65.36 | 349,160 | +0.75(+1.16%) |
May 04, 2023 | 64.56 | 64.87 | 64.41 | 64.61 | 3,452,348 | +0.53(+0.82%) |
May 03, 2023 | 64.17 | 64.52 | 64.04 | 64.08 | 350,268 | -0.08(-0.12%) |
May 02, 2023 | 64.55 | 64.56 | 63.98 | 64.16 | 347,064 | -0.61(-0.95%) |