Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.60 | 76.84 | 75.67 | 76.51 | 91,571 | -0.58(-0.75%) |
Apr 29, 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 112,590 | +1.88(+2.50%) |
Apr 26, 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 69,120 | +1.23(+1.66%) |
Apr 25, 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 39,231 | +0.07(+0.09%) |
Apr 24, 2024 | 74.60 | 74.86 | 73.62 | 73.91 | 81,978 | -0.42(-0.57%) |
Apr 23, 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 90,024 | +0.44(+0.60%) |
Apr 22, 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 81,506 | +0.93(+1.27%) |
Apr 19, 2024 | 71.96 | 72.97 | 71.84 | 72.96 | 86,406 | +1.00(+1.39%) |
Apr 18, 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 78,161 | -0.11(-0.15%) |
Apr 17, 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 74,202 | -0.25(-0.35%) |
Apr 16, 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 85,071 | -0.06(-0.08%) |
Apr 15, 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 78,436 | +0.12(+0.17%) |
Apr 12, 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 65,807 | -1.34(-1.82%) |
Apr 11, 2024 | 73.59 | 74.93 | 73.53 | 73.60 | 64,302 | +0.46(+0.63%) |
Apr 10, 2024 | 73.26 | 73.96 | 72.75 | 73.14 | 105,973 | -0.16(-0.22%) |
Apr 09, 2024 | 73.77 | 73.77 | 72.57 | 73.30 | 100,921 | -0.37(-0.50%) |
Apr 08, 2024 | 73.67 | 74.15 | 73.35 | 73.67 | 86,130 | -0.23(-0.31%) |
Apr 05, 2024 | 74.00 | 74.07 | 73.40 | 73.90 | 62,772 | +0.01(+0.01%) |
Apr 04, 2024 | 74.78 | 75.02 | 73.79 | 73.89 | 68,342 | -0.76(-1.02%) |
Apr 03, 2024 | 72.49 | 75.42 | 72.10 | 74.65 | 212,717 | +2.61(+3.62%) |
Apr 02, 2024 | 72.70 | 72.70 | 71.92 | 72.04 | 73,194 | -0.41(-0.57%) |
Apr 01, 2024 | 72.20 | 72.98 | 72.15 | 72.45 | 54,526 | +0.25(+0.35%) |
Mar 28, 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 75,219 | -0.33(-0.45%) |
Mar 27, 2024 | 72.27 | 72.79 | 72.27 | 72.53 | 54,483 | +0.56(+0.78%) |
Mar 26, 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 92,284 | -0.05(-0.07%) |
Mar 25, 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 73,553 | +0.47(+0.66%) |
Mar 22, 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 62,147 | -0.26(-0.36%) |
Mar 21, 2024 | 71.43 | 72.20 | 71.17 | 71.81 | 95,118 | +0.51(+0.72%) |
Mar 20, 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 148,935 | +1.20(+1.71%) |
Mar 19, 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 74,372 | -0.05(-0.07%) |
Mar 18, 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 81,987 | +0.02(+0.03%) |
Mar 15, 2024 | 70.04 | 70.80 | 69.67 | 70.13 | 96,916 | +0.09(+0.13%) |
Mar 14, 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 77,523 | -0.77(-1.09%) |
Mar 13, 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 74,015 | -0.93(-1.30%) |
Mar 12, 2024 | 70.72 | 71.77 | 70.53 | 71.74 | 83,576 | +1.32(+1.87%) |
Mar 11, 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 76,928 | -0.18(-0.25%) |
Mar 08, 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 118,939 | -0.85(-1.19%) |
Mar 07, 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 80,278 | +0.02(+0.03%) |
Mar 06, 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 102,250 | +1.81(+2.60%) |
Mar 05, 2024 | 69.74 | 71.18 | 69.53 | 69.62 | 97,679 | -0.13(-0.19%) |
Mar 04, 2024 | 72.46 | 72.46 | 69.62 | 69.75 | 156,200 | -2.71(-3.74%) |
Mar 01, 2024 | 72.17 | 72.80 | 72.14 | 72.46 | 131,446 | +0.51(+0.71%) |
Feb 29, 2024 | 72.12 | 72.94 | 71.64 | 71.95 | 97,563 | -0.27(-0.37%) |
Feb 28, 2024 | 72.66 | 73.57 | 72.11 | 72.22 | 56,728 | -0.56(-0.77%) |
Feb 27, 2024 | 71.95 | 73.44 | 71.95 | 72.78 | 78,053 | +0.83(+1.15%) |
Feb 26, 2024 | 72.65 | 72.65 | 71.46 | 71.95 | 73,311 | -0.64(-0.89%) |
Feb 23, 2024 | 71.71 | 72.72 | 71.23 | 72.59 | 80,877 | +1.08(+1.51%) |
Feb 22, 2024 | 71.50 | 72.05 | 70.96 | 71.51 | 97,111 | +0.03(+0.04%) |
Feb 21, 2024 | 70.40 | 71.69 | 69.71 | 71.49 | 106,072 | +1.40(+2.00%) |
Feb 20, 2024 | 70.85 | 70.85 | 69.33 | 70.08 | 122,097 | -0.80(-1.13%) |
Feb 16, 2024 | 71.25 | 71.70 | 70.51 | 70.88 | 108,020 | -0.37(-0.51%) |
Feb 15, 2024 | 71.56 | 72.05 | 70.87 | 71.25 | 130,099 | -0.52(-0.73%) |
Feb 14, 2024 | 71.85 | 74.13 | 71.23 | 71.77 | 191,879 | -2.85(-3.82%) |
Feb 13, 2024 | 75.15 | 75.60 | 74.15 | 74.62 | 111,256 | -0.60(-0.80%) |
Feb 12, 2024 | 74.15 | 75.66 | 74.15 | 75.22 | 99,862 | +1.70(+2.31%) |
Feb 09, 2024 | 73.49 | 73.63 | 73.02 | 73.52 | 57,860 | +0.33(+0.45%) |
Feb 08, 2024 | 73.56 | 73.56 | 71.97 | 73.20 | 152,472 | -1.18(-1.58%) |
Feb 07, 2024 | 72.84 | 74.50 | 72.84 | 74.37 | 85,451 | +1.26(+1.72%) |
Feb 06, 2024 | 73.72 | 74.63 | 73.02 | 73.12 | 162,585 | -0.44(-0.59%) |
Feb 05, 2024 | 73.24 | 74.02 | 72.68 | 73.55 | 64,093 | +0.07(+0.09%) |
Feb 02, 2024 | 75.13 | 75.13 | 73.45 | 73.48 | 97,729 | -1.34(-1.78%) |
Feb 01, 2024 | 75.93 | 76.59 | 72.46 | 74.82 | 177,759 | -0.62(-0.83%) |
Jan 31, 2024 | 77.14 | 77.38 | 75.44 | 75.44 | 96,504 | -1.41(-1.84%) |
Jan 30, 2024 | 75.36 | 77.07 | 75.35 | 76.86 | 97,242 | +1.31(+1.73%) |
Jan 29, 2024 | 76.45 | 76.79 | 75.31 | 75.55 | 62,109 | -0.73(-0.96%) |
Jan 26, 2024 | 76.01 | 76.36 | 75.09 | 76.28 | 76,721 | +0.16(+0.21%) |
Jan 25, 2024 | 76.40 | 76.50 | 74.89 | 76.12 | 79,759 | -0.06(-0.08%) |
Jan 24, 2024 | 75.75 | 77.14 | 74.82 | 76.18 | 112,639 | +1.24(+1.65%) |
Jan 23, 2024 | 74.48 | 75.42 | 74.35 | 74.95 | 70,421 | +0.41(+0.54%) |
Jan 22, 2024 | 74.62 | 75.33 | 74.34 | 74.54 | 150,428 | -0.21(-0.28%) |
Jan 19, 2024 | 75.77 | 75.85 | 74.73 | 74.75 | 124,387 | -1.04(-1.37%) |
Jan 18, 2024 | 75.31 | 75.91 | 74.18 | 75.79 | 132,385 | -0.15(-0.20%) |
Jan 17, 2024 | 75.12 | 76.30 | 74.95 | 75.94 | 88,905 | +0.23(+0.30%) |
Jan 16, 2024 | 75.87 | 76.20 | 75.08 | 75.71 | 72,413 | +0.55(+0.74%) |
Jan 12, 2024 | 77.03 | 77.05 | 74.86 | 75.15 | 114,263 | -0.15(-0.20%) |
Jan 11, 2024 | 75.48 | 75.68 | 74.32 | 75.30 | 92,182 | -0.36(-0.47%) |
Jan 10, 2024 | 75.99 | 76.60 | 75.16 | 75.66 | 106,543 | -0.05(-0.07%) |
Jan 09, 2024 | 76.67 | 76.96 | 73.69 | 75.71 | 211,488 | -1.38(-1.80%) |
Jan 08, 2024 | 77.61 | 77.71 | 75.45 | 77.09 | 233,855 | -1.40(-1.79%) |
Jan 05, 2024 | 76.92 | 79.51 | 76.57 | 78.50 | 241,556 | +1.74(+2.27%) |
Jan 04, 2024 | 76.21 | 77.15 | 75.93 | 76.76 | 192,925 | +1.28(+1.69%) |
Jan 03, 2024 | 73.58 | 75.83 | 73.22 | 75.48 | 140,245 | +1.79(+2.43%) |
Jan 02, 2024 | 73.31 | 74.92 | 73.19 | 73.69 | 119,832 | +0.45(+0.61%) |
Dec 29, 2023 | 73.00 | 73.32 | 72.04 | 73.25 | 155,049 | +0.53(+0.73%) |
Dec 28, 2023 | 73.06 | 73.55 | 72.52 | 72.71 | 98,888 | -0.25(-0.34%) |
Dec 27, 2023 | 73.11 | 73.49 | 72.32 | 72.96 | 68,233 | +0.18(+0.24%) |
Dec 26, 2023 | 72.94 | 73.34 | 71.60 | 72.78 | 70,863 | -0.26(-0.35%) |
Dec 22, 2023 | 72.72 | 73.96 | 72.72 | 73.04 | 121,579 | +0.59(+0.82%) |
Dec 21, 2023 | 71.38 | 72.49 | 70.91 | 72.44 | 97,147 | +1.53(+2.16%) |
Dec 20, 2023 | 70.80 | 72.30 | 70.78 | 70.91 | 94,021 | -0.10(-0.14%) |
Dec 19, 2023 | 69.59 | 71.20 | 68.95 | 71.01 | 116,120 | +1.17(+1.67%) |
Dec 18, 2023 | 71.21 | 71.96 | 69.73 | 69.84 | 204,005 | -0.27(-0.38%) |
Dec 15, 2023 | 67.85 | 70.59 | 67.85 | 70.11 | 253,965 | +2.52(+3.73%) |
Dec 14, 2023 | 67.07 | 68.42 | 67.04 | 67.59 | 161,957 | +0.61(+0.92%) |
Dec 13, 2023 | 66.49 | 67.32 | 65.72 | 66.98 | 91,136 | +0.58(+0.88%) |
Dec 12, 2023 | 66.48 | 66.96 | 66.08 | 66.39 | 75,481 | -0.01(-0.01%) |
Dec 11, 2023 | 67.15 | 67.60 | 66.36 | 66.40 | 102,455 | -0.99(-1.47%) |
Dec 08, 2023 | 67.33 | 68.69 | 67.13 | 67.39 | 66,007 | +0.24(+0.35%) |
Dec 07, 2023 | 68.43 | 68.63 | 67.11 | 67.15 | 137,594 | -1.03(-1.51%) |
Dec 06, 2023 | 68.86 | 69.39 | 67.58 | 68.18 | 109,315 | -0.64(-0.93%) |
Dec 05, 2023 | 70.62 | 70.81 | 68.75 | 68.82 | 81,841 | -1.83(-2.59%) |
Dec 04, 2023 | 70.37 | 71.11 | 70.07 | 70.65 | 98,553 | -0.04(-0.06%) |
Dec 01, 2023 | 69.63 | 70.69 | 69.18 | 70.69 | 132,120 | +1.11(+1.59%) |
Nov 30, 2023 | 68.02 | 69.78 | 67.53 | 69.59 | 160,908 | +1.64(+2.42%) |
Nov 29, 2023 | 68.64 | 68.97 | 67.39 | 67.94 | 96,851 | -0.61(-0.89%) |
Nov 28, 2023 | 68.53 | 69.11 | 67.94 | 68.56 | 93,509 | -0.14(-0.20%) |
Nov 27, 2023 | 68.22 | 68.98 | 68.22 | 68.70 | 98,191 | +0.11(+0.16%) |
Nov 24, 2023 | 68.47 | 69.24 | 68.45 | 68.59 | 41,386 | +0.48(+0.71%) |
Nov 22, 2023 | 67.94 | 68.28 | 67.15 | 68.10 | 87,815 | +0.40(+0.59%) |
Nov 21, 2023 | 67.26 | 67.84 | 67.15 | 67.70 | 85,542 | +0.43(+0.64%) |
Nov 20, 2023 | 67.34 | 67.68 | 66.79 | 67.27 | 127,119 | +0.52(+0.78%) |
Nov 17, 2023 | 67.17 | 67.41 | 66.55 | 66.75 | 174,615 | +1.07(+1.62%) |
Nov 16, 2023 | 67.15 | 67.39 | 65.57 | 65.69 | 90,684 | -1.53(-2.28%) |
Nov 15, 2023 | 65.81 | 67.87 | 65.69 | 67.22 | 203,490 | +1.29(+1.96%) |
Nov 14, 2023 | 64.52 | 66.24 | 63.51 | 65.93 | 285,327 | +4.01(+6.47%) |
Nov 13, 2023 | 61.73 | 62.14 | 61.21 | 61.92 | 143,977 | -0.06(-0.09%) |
Nov 10, 2023 | 62.04 | 62.32 | 61.23 | 61.98 | 111,218 | -0.20(-0.31%) |
Nov 09, 2023 | 61.70 | 63.20 | 61.70 | 62.18 | 108,841 | +0.48(+0.78%) |
Nov 08, 2023 | 63.34 | 63.54 | 60.98 | 61.70 | 173,162 | -1.88(-2.95%) |
Nov 07, 2023 | 63.55 | 63.98 | 62.86 | 63.58 | 99,196 | -0.58(-0.90%) |
Nov 06, 2023 | 64.71 | 65.17 | 63.84 | 64.15 | 131,353 | -0.85(-1.31%) |
Nov 03, 2023 | 65.70 | 65.96 | 64.82 | 65.00 | 76,591 | -0.95(-1.44%) |
Nov 02, 2023 | 64.90 | 66.22 | 64.72 | 65.95 | 90,852 | +1.20(+1.86%) |
Nov 01, 2023 | 64.79 | 64.90 | 64.09 | 64.75 | 71,475 | -0.03(-0.05%) |
Oct 31, 2023 | 65.40 | 65.92 | 64.50 | 64.78 | 57,962 | -0.55(-0.84%) |
Oct 30, 2023 | 64.37 | 65.43 | 63.76 | 65.33 | 107,510 | +1.01(+1.57%) |
Oct 27, 2023 | 64.31 | 64.92 | 64.12 | 64.32 | 56,864 | -0.05(-0.08%) |
Oct 26, 2023 | 64.51 | 64.82 | 63.84 | 64.37 | 48,134 | -0.15(-0.23%) |
Oct 25, 2023 | 64.48 | 65.18 | 63.78 | 64.51 | 85,222 | -0.33(-0.51%) |
Oct 24, 2023 | 64.84 | 65.29 | 64.48 | 64.85 | 64,752 | +0.47(+0.73%) |
Oct 23, 2023 | 63.97 | 64.95 | 63.25 | 64.38 | 85,176 | +0.10(+0.15%) |
Oct 20, 2023 | 64.33 | 64.83 | 64.16 | 64.28 | 65,541 | +0.10(+0.15%) |
Oct 19, 2023 | 64.56 | 64.76 | 64.00 | 64.18 | 89,832 | -0.38(-0.59%) |
Oct 18, 2023 | 64.25 | 64.65 | 63.75 | 64.56 | 103,627 | +0.03(+0.05%) |
Oct 17, 2023 | 64.09 | 65.26 | 64.07 | 64.53 | 74,482 | +0.15(+0.23%) |
Oct 16, 2023 | 64.97 | 65.28 | 64.28 | 64.39 | 80,565 | -0.34(-0.53%) |
Oct 13, 2023 | 65.04 | 65.66 | 64.15 | 64.73 | 78,131 | +0.05(+0.08%) |
Oct 12, 2023 | 65.46 | 65.46 | 64.13 | 64.68 | 56,675 | -0.45(-0.69%) |
Oct 11, 2023 | 65.88 | 66.03 | 65.07 | 65.13 | 68,062 | -0.72(-1.10%) |
Oct 10, 2023 | 65.77 | 66.48 | 65.77 | 65.85 | 88,501 | +0.19(+0.28%) |
Oct 09, 2023 | 64.81 | 66.23 | 64.81 | 65.67 | 112,861 | +0.76(+1.17%) |
Oct 06, 2023 | 64.57 | 65.05 | 64.05 | 64.91 | 98,755 | +0.24(+0.38%) |
Oct 05, 2023 | 63.07 | 64.93 | 62.91 | 64.66 | 151,399 | +1.53(+2.42%) |
Oct 04, 2023 | 63.68 | 63.68 | 62.44 | 63.14 | 144,486 | -0.74(-1.16%) |
Oct 03, 2023 | 63.93 | 64.15 | 63.35 | 63.88 | 87,206 | -0.56(-0.86%) |
Oct 02, 2023 | 64.83 | 65.38 | 64.36 | 64.44 | 82,781 | -0.30(-0.47%) |
Sep 29, 2023 | 64.56 | 65.11 | 64.35 | 64.74 | 76,478 | +0.40(+0.62%) |
Sep 28, 2023 | 65.00 | 65.30 | 64.32 | 64.34 | 72,129 | -0.69(-1.07%) |
Sep 27, 2023 | 65.32 | 65.49 | 64.21 | 65.03 | 98,153 | +0.24(+0.38%) |
Sep 26, 2023 | 64.33 | 65.10 | 64.29 | 64.79 | 69,423 | +0.26(+0.41%) |
Sep 25, 2023 | 64.52 | 64.87 | 64.42 | 64.52 | 73,681 | -0.27(-0.42%) |
Sep 22, 2023 | 64.65 | 65.32 | 64.25 | 64.80 | 68,142 | +0.23(+0.36%) |
Sep 21, 2023 | 63.57 | 64.69 | 63.12 | 64.56 | 145,076 | +1.12(+1.77%) |
Sep 20, 2023 | 63.26 | 64.18 | 63.21 | 63.44 | 133,280 | +0.45(+0.71%) |
Sep 19, 2023 | 63.24 | 64.14 | 62.89 | 62.99 | 99,246 | +0.06(+0.09%) |
Sep 18, 2023 | 62.65 | 63.24 | 62.22 | 62.93 | 97,366 | +0.31(+0.50%) |
Sep 15, 2023 | 63.01 | 63.33 | 62.36 | 62.62 | 88,032 | -0.44(-0.70%) |
Sep 14, 2023 | 63.22 | 63.86 | 62.94 | 63.06 | 83,147 | +0.22(+0.36%) |
Sep 13, 2023 | 62.97 | 63.66 | 62.59 | 62.83 | 86,108 | +0.02(+0.03%) |
Sep 12, 2023 | 63.96 | 64.33 | 62.49 | 62.81 | 109,938 | -0.85(-1.34%) |
Sep 11, 2023 | 63.72 | 64.56 | 63.57 | 63.66 | 68,667 | -0.06(-0.09%) |
Sep 08, 2023 | 62.43 | 64.12 | 62.36 | 63.72 | 91,189 | +1.14(+1.83%) |
Sep 07, 2023 | 62.80 | 63.41 | 61.95 | 62.58 | 82,893 | -0.57(-0.90%) |
Sep 06, 2023 | 62.95 | 64.14 | 62.36 | 63.15 | 123,546 | +0.22(+0.34%) |
Sep 05, 2023 | 65.31 | 65.32 | 62.15 | 62.93 | 202,113 | -2.95(-4.48%) |
Sep 01, 2023 | 65.82 | 66.25 | 65.54 | 65.88 | 54,424 | +0.26(+0.40%) |
Aug 31, 2023 | 65.82 | 66.03 | 65.09 | 65.62 | 58,494 | -0.24(-0.37%) |
Aug 30, 2023 | 65.38 | 66.10 | 65.38 | 65.86 | 51,181 | +0.30(+0.46%) |
Aug 29, 2023 | 64.73 | 65.76 | 64.73 | 65.56 | 50,495 | +1.18(+1.84%) |
Aug 28, 2023 | 65.21 | 65.69 | 63.99 | 64.38 | 62,645 | -0.48(-0.74%) |
Aug 25, 2023 | 64.57 | 65.43 | 64.24 | 64.86 | 81,116 | +0.27(+0.42%) |
Aug 24, 2023 | 65.97 | 66.36 | 63.97 | 64.58 | 129,366 | -1.67(-2.52%) |
Aug 23, 2023 | 65.84 | 66.58 | 64.79 | 66.25 | 136,266 | +0.41(+0.62%) |
Aug 22, 2023 | 67.65 | 67.66 | 65.84 | 65.84 | 137,499 | -1.50(-2.22%) |
Aug 21, 2023 | 67.20 | 67.79 | 67.02 | 67.34 | 102,071 | +0.19(+0.29%) |
Aug 18, 2023 | 66.66 | 67.88 | 66.13 | 67.15 | 72,744 | -0.24(-0.36%) |
Aug 17, 2023 | 67.85 | 68.51 | 67.12 | 67.39 | 62,821 | -0.05(-0.07%) |
Aug 16, 2023 | 67.14 | 68.24 | 66.95 | 67.44 | 185,995 | +0.22(+0.33%) |
Aug 15, 2023 | 66.49 | 67.43 | 66.49 | 67.21 | 61,059 | +0.34(+0.51%) |
Aug 14, 2023 | 67.29 | 67.29 | 66.05 | 66.88 | 62,209 | -0.43(-0.63%) |
Aug 11, 2023 | 67.41 | 68.11 | 67.01 | 67.30 | 48,874 | -0.38(-0.56%) |
Aug 10, 2023 | 68.08 | 68.08 | 66.98 | 67.68 | 84,537 | -0.02(-0.03%) |
Aug 09, 2023 | 67.70 | 68.24 | 67.01 | 67.70 | 112,805 | +0.08(+0.11%) |
Aug 08, 2023 | 65.14 | 68.16 | 64.72 | 67.62 | 184,418 | +1.69(+2.57%) |
Aug 07, 2023 | 67.69 | 67.69 | 64.53 | 65.93 | 223,328 | +0.04(+0.06%) |
Aug 04, 2023 | 66.67 | 67.22 | 65.63 | 65.89 | 114,440 | -0.88(-1.32%) |
Aug 03, 2023 | 65.76 | 66.87 | 65.76 | 66.77 | 100,264 | +0.73(+1.11%) |
Aug 02, 2023 | 66.91 | 66.91 | 65.04 | 66.03 | 132,167 | -1.19(-1.77%) |
Aug 01, 2023 | 67.79 | 67.93 | 66.21 | 67.22 | 59,136 | -0.88(-1.29%) |
Jul 31, 2023 | 69.15 | 69.29 | 67.86 | 68.10 | 94,989 | -0.74(-1.08%) |
Jul 28, 2023 | 65.50 | 68.93 | 65.44 | 68.85 | 159,583 | +3.86(+5.94%) |
Jul 27, 2023 | 65.57 | 66.14 | 64.88 | 64.99 | 108,416 | -0.23(-0.36%) |
Jul 26, 2023 | 63.87 | 65.47 | 63.87 | 65.22 | 98,493 | +1.09(+1.70%) |
Jul 25, 2023 | 65.02 | 65.74 | 63.89 | 64.13 | 92,350 | -0.55(-0.85%) |
Jul 24, 2023 | 63.57 | 65.10 | 62.93 | 64.68 | 125,069 | +1.02(+1.59%) |
Jul 21, 2023 | 64.44 | 64.45 | 62.97 | 63.67 | 135,808 | -0.75(-1.17%) |
Jul 20, 2023 | 65.19 | 65.23 | 63.54 | 64.42 | 82,373 | -0.74(-1.14%) |
Jul 19, 2023 | 64.98 | 65.76 | 64.31 | 65.16 | 106,806 | +0.31(+0.48%) |
Jul 18, 2023 | 64.16 | 65.45 | 64.07 | 64.85 | 95,806 | +0.73(+1.13%) |
Jul 17, 2023 | 63.78 | 64.30 | 61.94 | 64.13 | 164,099 | -0.34(-0.53%) |
Jul 14, 2023 | 66.57 | 66.57 | 64.16 | 64.47 | 123,471 | -2.14(-3.21%) |
Jul 13, 2023 | 66.49 | 66.82 | 65.15 | 66.61 | 94,440 | +0.22(+0.34%) |
Jul 12, 2023 | 68.00 | 68.00 | 66.26 | 66.38 | 53,981 | -0.85(-1.27%) |
Jul 11, 2023 | 67.12 | 68.24 | 66.83 | 67.23 | 133,617 | +0.32(+0.48%) |
Jul 10, 2023 | 66.14 | 67.20 | 66.10 | 66.91 | 123,357 | +0.87(+1.32%) |
Jul 07, 2023 | 65.85 | 66.74 | 65.50 | 66.04 | 122,981 | +0.42(+0.63%) |
Jul 06, 2023 | 64.85 | 65.78 | 63.89 | 65.63 | 107,380 | +0.04(+0.06%) |
Jul 05, 2023 | 65.86 | 66.69 | 65.14 | 65.59 | 110,217 | -0.55(-0.83%) |
Jul 03, 2023 | 64.85 | 66.17 | 64.85 | 66.14 | 72,471 | +1.55(+2.40%) |
Jun 30, 2023 | 64.93 | 65.22 | 63.83 | 64.59 | 124,066 | +0.17(+0.27%) |
Jun 29, 2023 | 64.00 | 65.05 | 63.69 | 64.42 | 151,231 | +0.43(+0.66%) |
Jun 28, 2023 | 64.80 | 64.89 | 63.84 | 63.99 | 158,204 | -0.77(-1.19%) |
Jun 27, 2023 | 64.09 | 64.81 | 63.65 | 64.77 | 139,188 | +0.70(+1.09%) |
Jun 26, 2023 | 64.28 | 64.79 | 63.45 | 64.07 | 98,233 | -0.14(-0.21%) |
Jun 23, 2023 | 64.04 | 65.30 | 63.52 | 64.21 | 115,379 | -0.44(-0.69%) |
Jun 22, 2023 | 64.31 | 65.47 | 63.89 | 64.65 | 155,563 | +0.17(+0.27%) |
Jun 21, 2023 | 63.94 | 64.90 | 63.55 | 64.48 | 150,899 | +0.25(+0.39%) |
Jun 20, 2023 | 63.07 | 64.38 | 62.64 | 64.23 | 179,808 | +1.04(+1.65%) |
Jun 16, 2023 | 64.03 | 64.03 | 62.76 | 63.18 | 178,952 | -0.65(-1.02%) |
Jun 15, 2023 | 62.73 | 64.17 | 62.60 | 63.83 | 156,721 | +9.51(+17.50%) |
May 08, 2023 | 54.22 | 54.60 | 53.89 | 54.32 | 73,588 | +0.39(+0.73%) |
May 05, 2023 | 51.98 | 54.32 | 51.98 | 53.93 | 158,425 | +1.96(+3.76%) |
May 04, 2023 | 52.34 | 52.68 | 51.43 | 51.98 | 171,897 | -0.92(-1.73%) |
May 03, 2023 | 53.65 | 53.75 | 52.73 | 52.89 | 136,760 | -0.76(-1.42%) |
May 02, 2023 | 54.01 | 54.01 | 52.20 | 53.65 | 154,304 | -0.64(-1.18%) |