Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 69.10 | 69.44 | 69.08 | 69.22 | 4,019,734 | +0.49(+0.71%) |
May 17, 2024 | 68.77 | 68.94 | 68.59 | 68.73 | 4,290,406 | +0.46(+0.67%) |
May 16, 2024 | 68.93 | 68.93 | 68.25 | 68.27 | 7,235,062 | -0.70(-1.01%) |
May 15, 2024 | 68.61 | 68.98 | 68.40 | 68.97 | 9,290,498 | +0.76(+1.11%) |
May 14, 2024 | 67.97 | 68.22 | 67.88 | 68.21 | 4,711,448 | +0.53(+0.78%) |
May 13, 2024 | 67.82 | 67.89 | 67.56 | 67.68 | 4,876,896 | -0.27(-0.40%) |
May 10, 2024 | 68.24 | 68.27 | 67.83 | 67.95 | 4,261,894 | -0.39(-0.57%) |
May 09, 2024 | 67.72 | 68.34 | 67.68 | 68.34 | 6,729,078 | +0.30(+0.44%) |
May 08, 2024 | 67.73 | 68.10 | 67.72 | 68.04 | 7,164,946 | -0.87(-1.26%) |
May 07, 2024 | 69.02 | 69.13 | 68.80 | 68.91 | 6,954,230 | -0.76(-1.09%) |
May 06, 2024 | 69.47 | 69.73 | 69.43 | 69.67 | 3,575,086 | +0.41(+0.59%) |
May 03, 2024 | 69.19 | 69.36 | 68.76 | 69.26 | 6,222,480 | +0.79(+1.15%) |
May 02, 2024 | 68.35 | 68.58 | 67.94 | 68.47 | 6,794,666 | +1.36(+2.03%) |
May 01, 2024 | 67.34 | 67.92 | 67.02 | 67.11 | 7,949,837 | -0.16(-0.24%) |
Apr 30, 2024 | 67.98 | 68.11 | 67.27 | 67.27 | 6,197,815 | -0.47(-0.69%) |
Apr 29, 2024 | 67.62 | 67.98 | 67.47 | 67.74 | 6,870,938 | +0.61(+0.91%) |
Apr 26, 2024 | 66.79 | 67.20 | 66.79 | 67.13 | 7,598,447 | +0.57(+0.86%) |
Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 5,283,854 | -1.05(-1.55%) |
Apr 24, 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 6,188,040 | +0.29(+0.43%) |
Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 7,323,441 | +0.15(+0.22%) |
Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 6,622,338 | +0.68(+1.02%) |
Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 8,553,879 | -0.40(-0.60%) |
Apr 18, 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 7,985,332 | -0.20(-0.30%) |
Apr 17, 2024 | 67.34 | 67.42 | 66.84 | 67.09 | 9,147,244 | -0.72(-1.06%) |
Apr 16, 2024 | 67.95 | 68.12 | 67.63 | 67.81 | 8,224,148 | -0.96(-1.40%) |
Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 8,202,538 | -0.29(-0.42%) |
Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 7,815,466 | -0.93(-1.33%) |
Apr 11, 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 8,337,133 | +0.61(+0.88%) |
Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 9,034,682 | -1.10(-1.56%) |
Apr 09, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 7,474,952 | +0.26(+0.37%) |
Apr 08, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 6,554,820 | +0.35(+0.50%) |
Apr 05, 2024 | 69.72 | 70.05 | 69.59 | 69.87 | 11,909,981 | +0.20(+0.29%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 11,565,903 | -0.73(-1.04%) |
Apr 03, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 11,691,434 | +0.48(+0.69%) |
Apr 02, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 10,631,404 | -0.36(-0.51%) |
Apr 01, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 8,227,709 | -1.07(-1.50%) |
Mar 28, 2024 | 71.06 | 71.39 | 71.39 | 71.35 | 11,319,672 | -0.26(-0.36%) |
Mar 27, 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 8,786,958 | +0.31(+0.43%) |
Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 7,997,565 | +0.31(+0.44%) |
Mar 25, 2024 | 70.93 | 71.17 | 70.89 | 70.99 | 10,403,484 | -0.83(-1.16%) |
Mar 22, 2024 | 72.04 | 72.06 | 71.74 | 71.82 | 5,767,992 | -0.01(-0.01%) |
Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 10,859,535 | +0.36(+0.50%) |
Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 7,308,261 | +0.55(+0.78%) |
Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 7,411,158 | +0.27(+0.38%) |
Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 17,590,756 | +1.08(+1.55%) |
Mar 15, 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 11,684,641 | +0.51(+0.74%) |
Mar 14, 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 10,113,552 | -0.31(-0.45%) |
Mar 13, 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 8,687,126 | -0.61(-0.87%) |
Mar 12, 2024 | 69.58 | 70.03 | 69.33 | 69.98 | 9,823,377 | +0.38(+0.55%) |
Mar 11, 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 18,826,444 | -1.58(-2.22%) |
Mar 08, 2024 | 71.68 | 71.75 | 71.11 | 71.18 | 8,613,296 | -0.16(-0.22%) |
Mar 07, 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 7,334,274 | -0.03(-0.04%) |
Mar 06, 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 8,643,802 | +1.07(+1.52%) |
Mar 05, 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 9,840,366 | +0.38(+0.54%) |
Mar 04, 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 6,249,994 | -0.41(-0.58%) |
Mar 01, 2024 | 69.97 | 70.39 | 69.81 | 70.33 | 8,224,956 | +1.21(+1.75%) |
Feb 29, 2024 | 69.25 | 69.38 | 68.81 | 69.12 | 7,562,984 | +0.45(+0.66%) |
Feb 28, 2024 | 68.67 | 68.83 | 68.59 | 68.67 | 7,657,119 | -0.51(-0.74%) |
Feb 27, 2024 | 69.08 | 69.26 | 69.04 | 69.18 | 8,567,233 | +0.18(+0.26%) |
Feb 26, 2024 | 69.27 | 69.27 | 68.90 | 69.00 | 7,376,122 | -0.01(-0.01%) |
Feb 23, 2024 | 69.00 | 69.22 | 68.97 | 69.01 | 6,588,182 | +0.11(+0.16%) |
Feb 22, 2024 | 68.78 | 68.97 | 68.64 | 68.90 | 8,146,657 | +1.11(+1.64%) |
Feb 21, 2024 | 67.78 | 67.98 | 67.56 | 67.79 | 5,548,264 | -0.14(-0.21%) |
Feb 20, 2024 | 67.98 | 68.08 | 67.67 | 67.93 | 6,050,795 | +0.30(+0.44%) |
Feb 16, 2024 | 67.58 | 67.94 | 67.43 | 67.63 | 12,441,141 | -0.01(-0.01%) |
Feb 15, 2024 | 67.20 | 67.70 | 67.17 | 67.64 | 8,259,113 | +0.64(+0.96%) |
Feb 14, 2024 | 66.79 | 67.02 | 66.64 | 67.00 | 7,381,214 | +0.26(+0.39%) |
Feb 13, 2024 | 67.15 | 67.25 | 66.51 | 66.74 | 6,500,726 | -0.23(-0.34%) |
Feb 12, 2024 | 66.79 | 67.20 | 66.77 | 66.97 | 4,819,229 | +0.34(+0.51%) |
Feb 09, 2024 | 66.35 | 66.64 | 66.28 | 66.63 | 7,062,193 | +0.24(+0.36%) |
Feb 08, 2024 | 66.30 | 66.40 | 65.96 | 66.39 | 6,379,987 | -0.17(-0.26%) |
Feb 07, 2024 | 66.52 | 66.64 | 66.41 | 66.56 | 9,470,944 | +0.38(+0.57%) |
Feb 06, 2024 | 65.81 | 66.17 | 65.80 | 66.18 | 9,292,365 | -0.01(-0.02%) |
Feb 05, 2024 | 66.26 | 66.41 | 65.92 | 66.19 | 9,773,207 | -0.32(-0.48%) |
Feb 02, 2024 | 66.29 | 66.53 | 66.08 | 66.51 | 8,473,446 | -0.41(-0.61%) |
Feb 01, 2024 | 66.54 | 66.94 | 66.28 | 66.92 | 8,309,796 | +0.71(+1.07%) |
Jan 31, 2024 | 66.55 | 66.91 | 66.06 | 66.21 | 11,839,412 | +0.28(+0.42%) |
Jan 30, 2024 | 66.02 | 66.07 | 65.81 | 65.93 | 8,445,448 | -0.24(-0.36%) |
Jan 29, 2024 | 65.87 | 66.28 | 65.75 | 66.17 | 8,568,699 | +0.78(+1.19%) |
Jan 26, 2024 | 65.40 | 65.62 | 65.31 | 65.39 | 6,299,775 | -0.53(-0.80%) |
Jan 25, 2024 | 66.22 | 66.22 | 65.72 | 65.92 | 11,009,064 | -0.25(-0.38%) |
Jan 24, 2024 | 66.33 | 66.56 | 66.12 | 66.17 | 15,994,602 | +0.08(+0.12%) |
Jan 23, 2024 | 65.90 | 66.13 | 65.78 | 66.09 | 7,587,982 | -0.59(-0.88%) |
Jan 22, 2024 | 66.56 | 66.85 | 66.48 | 66.68 | 8,690,906 | +0.78(+1.18%) |
Jan 19, 2024 | 65.56 | 65.90 | 65.28 | 65.90 | 11,186,023 | +0.17(+0.26%) |
Jan 18, 2024 | 65.39 | 65.75 | 65.34 | 65.73 | 11,138,318 | +0.61(+0.94%) |
Jan 17, 2024 | 64.95 | 65.14 | 64.75 | 65.12 | 10,634,083 | -0.82(-1.24%) |
Jan 16, 2024 | 66.51 | 66.58 | 65.79 | 65.94 | 11,986,939 | -0.49(-0.74%) |
Jan 12, 2024 | 66.54 | 66.79 | 66.33 | 66.43 | 9,227,029 | +0.63(+0.96%) |
Jan 11, 2024 | 65.79 | 65.90 | 65.25 | 65.80 | 9,204,254 | +0.58(+0.89%) |
Jan 10, 2024 | 65.23 | 65.41 | 65.12 | 65.22 | 11,829,819 | +1.15(+1.79%) |
Jan 09, 2024 | 64.04 | 64.23 | 63.97 | 64.07 | 5,216,261 | -0.39(-0.61%) |
Jan 08, 2024 | 63.68 | 64.48 | 63.57 | 64.46 | 5,784,317 | +0.93(+1.46%) |
Jan 05, 2024 | 63.56 | 64.19 | 63.46 | 63.53 | 6,507,588 | +0.47(+0.75%) |
Jan 04, 2024 | 63.05 | 63.45 | 63.01 | 63.06 | 3,649,519 | -0.15(-0.24%) |
Jan 03, 2024 | 63.30 | 63.50 | 62.98 | 63.21 | 7,950,668 | -0.35(-0.55%) |
Jan 02, 2024 | 63.57 | 63.95 | 63.44 | 63.56 | 6,827,720 | -0.58(-0.90%) |
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 7,236,637 | +0.10(+0.16%) |
Dec 28, 2023 | 64.06 | 64.26 | 63.98 | 64.04 | 4,142,425 | +0.38(+0.60%) |
Dec 27, 2023 | 63.40 | 63.70 | 63.38 | 63.66 | 4,275,069 | +0.35(+0.55%) |
Dec 26, 2023 | 63.11 | 63.41 | 63.06 | 63.31 | 3,942,925 | -0.02(-0.03%) |
Dec 22, 2023 | 63.31 | 63.59 | 63.19 | 63.33 | 4,500,014 | +0.20(+0.32%) |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 5,742,902 | +1.08(+1.74%) |
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 11,485,223 | -0.32(-0.51%) |
Dec 19, 2023 | 62.46 | 62.70 | 62.22 | 62.37 | 6,058,661 | +0.19(+0.30%) |
Dec 18, 2023 | 62.31 | 62.36 | 61.99 | 62.18 | 5,087,976 | -0.12(-0.19%) |
Dec 15, 2023 | 62.80 | 62.83 | 62.25 | 62.30 | 7,385,334 | -0.54(-0.86%) |
Dec 14, 2023 | 62.64 | 63.05 | 62.55 | 62.84 | 12,872,703 | -0.29(-0.45%) |
Dec 13, 2023 | 62.09 | 63.16 | 61.90 | 63.12 | 5,732,926 | +0.95(+1.52%) |
Dec 12, 2023 | 61.91 | 62.20 | 61.76 | 62.18 | 3,177,871 | -0.09(-0.14%) |
Dec 11, 2023 | 62.11 | 62.33 | 62.06 | 62.27 | 5,516,366 | +0.36(+0.57%) |
Dec 08, 2023 | 61.62 | 61.96 | 61.55 | 61.91 | 6,004,414 | -0.36(-0.59%) |
Dec 07, 2023 | 61.89 | 62.66 | 61.63 | 62.28 | 8,890,800 | +0.47(+0.77%) |
Dec 06, 2023 | 62.23 | 62.30 | 61.78 | 61.80 | 6,565,162 | +0.64(+1.05%) |
Dec 05, 2023 | 61.21 | 61.38 | 61.11 | 61.16 | 3,871,678 | -0.23(-0.37%) |
Dec 04, 2023 | 61.46 | 61.68 | 61.26 | 61.39 | 4,594,861 | -0.95(-1.52%) |
Dec 01, 2023 | 61.51 | 62.35 | 61.48 | 62.34 | 4,874,543 | +0.59(+0.96%) |
Nov 30, 2023 | 61.79 | 61.81 | 61.17 | 61.74 | 7,875,715 | +0.12(+0.19%) |
Nov 29, 2023 | 61.62 | 61.81 | 61.46 | 61.63 | 4,066,620 | -0.06(-0.10%) |
Nov 28, 2023 | 61.38 | 61.87 | 61.28 | 61.68 | 4,466,553 | -0.01(-0.02%) |
Nov 27, 2023 | 61.60 | 61.77 | 61.52 | 61.69 | 4,102,345 | -0.05(-0.08%) |
Nov 24, 2023 | 61.60 | 61.77 | 61.55 | 61.74 | 1,389,653 | +0.12(+0.19%) |
Nov 22, 2023 | 61.54 | 61.65 | 61.30 | 61.63 | 4,603,610 | +0.38(+0.63%) |
Nov 21, 2023 | 61.55 | 61.66 | 61.14 | 61.24 | 4,471,949 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 61.56 | 61.19 | 61.50 | 7,987,350 | +0.01(+0.02%) |
Nov 17, 2023 | 61.25 | 61.54 | 61.18 | 61.49 | 5,237,081 | +0.95(+1.56%) |
Nov 16, 2023 | 60.46 | 60.64 | 60.35 | 60.54 | 6,025,730 | +0.21(+0.34%) |
Nov 15, 2023 | 60.52 | 60.67 | 60.21 | 60.33 | 6,527,547 | -0.45(-0.75%) |
Nov 14, 2023 | 60.20 | 60.84 | 60.18 | 60.79 | 5,457,061 | +1.18(+1.99%) |
Nov 13, 2023 | 59.31 | 59.71 | 59.22 | 59.60 | 4,997,366 | -0.03(-0.05%) |
Nov 10, 2023 | 59.27 | 59.63 | 59.00 | 59.63 | 4,946,217 | +0.57(+0.97%) |
Nov 09, 2023 | 59.66 | 59.71 | 59.04 | 59.06 | 7,009,521 | +0.25(+0.42%) |
Nov 08, 2023 | 59.04 | 59.15 | 58.69 | 58.82 | 6,940,611 | -0.99(-1.65%) |
Nov 07, 2023 | 59.59 | 59.87 | 59.45 | 59.80 | 5,880,881 | -0.55(-0.91%) |
Nov 06, 2023 | 60.59 | 60.62 | 60.23 | 60.35 | 6,027,945 | -0.79(-1.29%) |
Nov 03, 2023 | 60.80 | 61.38 | 60.65 | 61.14 | 7,776,651 | +1.04(+1.72%) |
Nov 02, 2023 | 59.70 | 60.15 | 59.54 | 60.11 | 7,886,852 | +0.97(+1.63%) |
Nov 01, 2023 | 58.61 | 59.15 | 58.56 | 59.14 | 7,478,614 | +1.00(+1.71%) |
Oct 31, 2023 | 57.92 | 58.21 | 57.73 | 58.14 | 6,718,661 | +0.70(+1.22%) |
Oct 30, 2023 | 57.25 | 57.45 | 56.96 | 57.44 | 6,534,767 | +0.42(+0.74%) |
Oct 27, 2023 | 57.41 | 57.42 | 56.88 | 57.02 | 4,704,706 | +0.47(+0.84%) |
Oct 26, 2023 | 56.86 | 56.98 | 56.41 | 56.55 | 5,914,913 | -0.78(-1.36%) |
Oct 25, 2023 | 57.72 | 57.76 | 57.28 | 57.33 | 6,399,074 | -0.23(-0.39%) |
Oct 24, 2023 | 57.35 | 57.58 | 57.27 | 57.55 | 6,058,386 | +0.36(+0.64%) |
Oct 23, 2023 | 56.96 | 57.56 | 56.80 | 57.19 | 6,338,905 | -0.14(-0.24%) |
Oct 20, 2023 | 57.66 | 57.78 | 57.32 | 57.33 | 4,417,863 | -0.38(-0.67%) |
Oct 19, 2023 | 58.12 | 58.40 | 57.61 | 57.71 | 7,300,205 | -0.42(-0.73%) |
Oct 18, 2023 | 58.73 | 58.78 | 58.03 | 58.13 | 5,053,495 | -0.93(-1.57%) |
Oct 17, 2023 | 58.60 | 59.31 | 58.60 | 59.06 | 5,742,324 | +0.12(+0.20%) |
Oct 16, 2023 | 58.56 | 58.97 | 58.55 | 58.94 | 7,846,425 | +0.19(+0.32%) |
Oct 13, 2023 | 59.12 | 59.22 | 58.64 | 58.76 | 5,605,622 | -0.74(-1.24%) |
Oct 12, 2023 | 59.97 | 59.97 | 59.28 | 59.50 | 7,062,740 | +0.15(+0.25%) |
Oct 11, 2023 | 59.49 | 59.58 | 59.11 | 59.35 | 5,503,505 | -0.15(-0.25%) |
Oct 10, 2023 | 59.31 | 59.71 | 59.25 | 59.50 | 5,125,598 | +0.77(+1.31%) |
Oct 09, 2023 | 58.21 | 58.84 | 58.20 | 58.73 | 5,205,512 | +0.17(+0.29%) |
Oct 06, 2023 | 58.11 | 58.64 | 57.78 | 58.56 | 7,178,051 | +0.15(+0.25%) |
Oct 05, 2023 | 58.25 | 58.50 | 58.04 | 58.41 | 6,417,781 | +1.12(+1.96%) |
Oct 04, 2023 | 57.12 | 57.31 | 56.90 | 57.29 | 8,878,979 | -0.63(-1.09%) |
Oct 03, 2023 | 57.97 | 58.66 | 57.61 | 57.92 | 15,608,722 | -1.03(-1.74%) |
Oct 02, 2023 | 59.17 | 59.22 | 58.75 | 58.94 | 7,041,837 | -0.51(-0.86%) |
Sep 29, 2023 | 59.98 | 60.03 | 59.29 | 59.46 | 9,159,345 | -0.85(-1.41%) |
Sep 28, 2023 | 59.87 | 60.41 | 59.85 | 60.30 | 8,413,223 | +0.12(+0.20%) |
Sep 27, 2023 | 60.55 | 60.58 | 59.94 | 60.19 | 8,326,659 | +0.26(+0.43%) |
Sep 26, 2023 | 60.26 | 60.40 | 59.88 | 59.93 | 8,888,623 | -0.94(-1.54%) |
Sep 25, 2023 | 60.67 | 60.89 | 60.76 | 60.87 | 6,163,575 | -0.08(-0.13%) |
Sep 22, 2023 | 61.12 | 61.31 | 60.92 | 60.95 | 6,408,372 | +0.17(+0.28%) |
Sep 21, 2023 | 60.96 | 61.18 | 60.76 | 60.78 | 5,110,596 | -0.96(-1.55%) |
Sep 20, 2023 | 62.16 | 62.42 | 61.71 | 61.73 | 8,199,277 | -0.84(-1.34%) |
Sep 19, 2023 | 62.63 | 62.75 | 62.46 | 62.57 | 4,103,567 | +0.31(+0.49%) |
Sep 18, 2023 | 62.12 | 62.29 | 61.94 | 62.27 | 4,608,956 | +0.15(+0.24%) |
Sep 15, 2023 | 62.36 | 62.52 | 62.09 | 62.12 | 4,735,361 | -0.35(-0.55%) |
Sep 14, 2023 | 62.32 | 62.55 | 62.19 | 62.46 | 5,229,504 | +1.05(+1.70%) |
Sep 13, 2023 | 61.41 | 61.57 | 61.30 | 61.42 | 5,942,120 | -0.03(-0.05%) |
Sep 12, 2023 | 61.34 | 61.61 | 61.34 | 61.45 | 3,698,355 | -0.01(-0.02%) |
Sep 11, 2023 | 61.29 | 61.54 | 61.21 | 61.46 | 6,580,594 | +0.70(+1.15%) |
Sep 08, 2023 | 60.82 | 60.96 | 60.68 | 60.76 | 5,710,359 | -0.61(-1.00%) |
Sep 07, 2023 | 61.39 | 61.45 | 61.20 | 61.37 | 5,438,077 | +0.00(+0.00%) |
Sep 06, 2023 | 61.58 | 61.68 | 61.21 | 61.37 | 5,147,236 | +0.16(+0.26%) |
Sep 05, 2023 | 61.36 | 61.38 | 61.15 | 61.21 | 4,978,459 | +0.03(+0.05%) |
Sep 01, 2023 | 61.66 | 61.66 | 60.95 | 61.18 | 5,155,498 | +0.39(+0.65%) |
Aug 31, 2023 | 60.64 | 60.87 | 60.58 | 60.79 | 6,346,801 | +0.64(+1.07%) |
Aug 30, 2023 | 60.14 | 60.30 | 60.01 | 60.15 | 4,803,317 | -0.11(-0.18%) |
Aug 29, 2023 | 59.38 | 60.29 | 59.36 | 60.26 | 4,402,931 | +0.41(+0.69%) |
Aug 28, 2023 | 59.66 | 59.90 | 59.64 | 59.84 | 3,446,470 | +0.70(+1.18%) |
Aug 25, 2023 | 59.07 | 59.35 | 58.71 | 59.14 | 4,465,663 | +0.31(+0.52%) |
Aug 24, 2023 | 59.30 | 59.44 | 58.82 | 58.83 | 6,080,921 | -0.78(-1.31%) |
Aug 23, 2023 | 59.33 | 59.80 | 59.32 | 59.61 | 5,300,327 | +0.78(+1.32%) |
Aug 22, 2023 | 59.17 | 59.18 | 58.79 | 58.83 | 5,238,711 | +0.29(+0.49%) |
Aug 21, 2023 | 58.50 | 58.65 | 58.28 | 58.55 | 3,926,498 | +0.05(+0.08%) |
Aug 18, 2023 | 58.25 | 58.64 | 58.22 | 58.50 | 4,018,196 | +0.15(+0.25%) |
Aug 17, 2023 | 58.86 | 58.92 | 58.26 | 58.35 | 7,594,711 | -0.25(-0.42%) |
Aug 16, 2023 | 58.89 | 59.11 | 58.58 | 58.60 | 6,127,990 | -0.74(-1.25%) |
Aug 15, 2023 | 59.62 | 59.62 | 59.24 | 59.34 | 9,941,203 | -0.64(-1.07%) |
Aug 14, 2023 | 59.73 | 60.03 | 59.62 | 59.98 | 5,701,302 | -0.54(-0.90%) |
Aug 11, 2023 | 60.63 | 60.79 | 60.46 | 60.52 | 5,762,541 | -0.10(-0.16%) |
Aug 10, 2023 | 61.07 | 61.33 | 60.58 | 60.62 | 7,254,779 | +0.26(+0.42%) |
Aug 09, 2023 | 60.67 | 60.72 | 60.27 | 60.36 | 4,483,280 | -0.53(-0.87%) |
Aug 08, 2023 | 60.80 | 60.93 | 60.63 | 60.90 | 4,582,860 | -0.54(-0.88%) |
Aug 07, 2023 | 61.42 | 61.49 | 61.25 | 61.44 | 4,268,445 | +0.51(+0.84%) |
Aug 04, 2023 | 60.95 | 61.43 | 60.86 | 60.93 | 5,902,923 | +0.58(+0.96%) |
Aug 03, 2023 | 60.03 | 60.42 | 60.01 | 60.34 | 5,059,431 | -0.30(-0.49%) |
Aug 02, 2023 | 61.06 | 61.20 | 60.60 | 60.64 | 12,068,885 | -1.16(-1.88%) |
Aug 01, 2023 | 62.05 | 62.12 | 61.73 | 61.80 | 6,482,114 | -0.74(-1.18%) |
Jul 31, 2023 | 62.44 | 62.77 | 62.42 | 62.54 | 9,836,037 | -0.28(-0.44%) |
Jul 28, 2023 | 62.99 | 63.18 | 62.80 | 62.82 | 6,035,772 | +0.36(+0.57%) |
Jul 27, 2023 | 62.64 | 62.91 | 62.36 | 62.46 | 13,336,660 | +0.50(+0.81%) |
Jul 26, 2023 | 61.80 | 62.16 | 61.75 | 61.96 | 4,412,720 | +0.25(+0.40%) |
Jul 25, 2023 | 61.48 | 61.77 | 61.48 | 61.71 | 5,377,517 | +0.08(+0.13%) |
Jul 24, 2023 | 61.55 | 61.78 | 61.45 | 61.64 | 6,131,839 | +0.09(+0.14%) |
Jul 21, 2023 | 61.65 | 61.71 | 61.44 | 61.55 | 7,672,374 | -0.07(-0.11%) |
Jul 20, 2023 | 61.68 | 61.81 | 61.48 | 61.62 | 7,377,822 | -0.83(-1.33%) |
Jul 19, 2023 | 62.47 | 62.58 | 62.30 | 62.44 | 6,158,368 | +0.01(+0.02%) |
Jul 18, 2023 | 62.28 | 62.50 | 62.15 | 62.43 | 10,082,467 | +0.85(+1.38%) |
Jul 17, 2023 | 61.37 | 61.66 | 61.26 | 61.59 | 10,062,556 | +0.03(+0.05%) |
Jul 14, 2023 | 61.68 | 61.81 | 61.51 | 61.56 | 8,732,342 | -0.75(-1.20%) |
Jul 13, 2023 | 62.26 | 62.37 | 62.17 | 62.31 | 10,184,113 | +0.92(+1.49%) |
Jul 12, 2023 | 61.11 | 61.75 | 61.06 | 61.39 | 10,516,730 | +0.42(+0.70%) |
Jul 11, 2023 | 60.65 | 60.97 | 60.54 | 60.97 | 6,252,294 | +0.27(+0.44%) |
Jul 10, 2023 | 60.40 | 60.72 | 60.40 | 60.70 | 6,085,730 | -0.09(-0.15%) |
Jul 07, 2023 | 60.23 | 61.06 | 60.23 | 60.79 | 6,763,516 | +0.86(+1.43%) |
Jul 06, 2023 | 59.99 | 60.03 | 59.57 | 59.93 | 9,443,443 | -0.80(-1.32%) |
Jul 05, 2023 | 60.83 | 60.84 | 60.64 | 60.73 | 6,281,908 | -0.50(-0.82%) |