Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 77.33 | 77.44 | 76.52 | 76.53 | 6,867,643 | -0.95(-1.23%) |
May 15, 2024 | 78.21 | 78.34 | 76.75 | 77.48 | 10,133,736 | -0.99(-1.26%) |
May 14, 2024 | 79.88 | 80.10 | 77.15 | 78.47 | 28,237,916 | +2.17(+2.84%) |
May 13, 2024 | 75.57 | 77.91 | 75.57 | 76.30 | 19,973,352 | +1.92(+2.58%) |
May 10, 2024 | 75.17 | 75.21 | 74.08 | 74.38 | 4,635,798 | -0.38(-0.51%) |
May 09, 2024 | 73.62 | 74.79 | 73.55 | 74.76 | 4,753,935 | +1.30(+1.77%) |
May 08, 2024 | 73.27 | 73.67 | 72.81 | 73.46 | 6,830,811 | -0.70(-0.94%) |
May 07, 2024 | 74.57 | 75.04 | 74.13 | 74.16 | 5,922,946 | -0.12(-0.16%) |
May 06, 2024 | 73.76 | 74.36 | 73.76 | 74.28 | 4,379,689 | +0.86(+1.17%) |
May 03, 2024 | 73.48 | 73.93 | 73.07 | 73.42 | 4,536,943 | +0.93(+1.28%) |
May 02, 2024 | 72.25 | 72.58 | 71.65 | 72.49 | 5,124,239 | +1.21(+1.70%) |
May 01, 2024 | 71.73 | 72.69 | 71.00 | 71.28 | 9,027,026 | -0.51(-0.71%) |
Apr 30, 2024 | 72.77 | 72.85 | 71.79 | 71.79 | 5,375,052 | -1.41(-1.93%) |
Apr 29, 2024 | 73.51 | 73.78 | 72.88 | 73.20 | 3,804,508 | -0.02(-0.03%) |
Apr 26, 2024 | 72.26 | 73.50 | 72.22 | 73.22 | 6,749,665 | +1.01(+1.40%) |
Apr 25, 2024 | 71.67 | 72.30 | 71.05 | 72.21 | 5,623,986 | -0.31(-0.43%) |
Apr 24, 2024 | 72.63 | 72.97 | 72.29 | 72.52 | 5,524,432 | -0.52(-0.71%) |
Apr 23, 2024 | 71.97 | 73.12 | 71.85 | 73.04 | 6,465,123 | +1.57(+2.20%) |
Apr 22, 2024 | 71.41 | 72.03 | 70.91 | 71.47 | 6,264,280 | +0.30(+0.42%) |
Apr 19, 2024 | 70.49 | 71.21 | 70.47 | 71.17 | 6,534,387 | +0.48(+0.68%) |
Apr 18, 2024 | 70.95 | 71.62 | 70.44 | 70.69 | 6,667,417 | +0.03(+0.04%) |
Apr 17, 2024 | 71.46 | 71.66 | 70.41 | 70.66 | 8,632,009 | -0.31(-0.44%) |
Apr 16, 2024 | 70.72 | 71.21 | 70.22 | 70.97 | 10,533,463 | +0.04(+0.06%) |
Apr 15, 2024 | 72.55 | 72.87 | 70.80 | 70.93 | 8,827,585 | -0.95(-1.32%) |
Apr 12, 2024 | 73.14 | 73.17 | 71.69 | 71.88 | 8,320,266 | -1.69(-2.30%) |
Apr 11, 2024 | 73.48 | 73.71 | 72.69 | 73.57 | 4,530,174 | +0.21(+0.29%) |
Apr 10, 2024 | 73.53 | 73.88 | 72.83 | 73.36 | 9,230,702 | -1.51(-2.02%) |
Apr 09, 2024 | 75.11 | 75.39 | 74.29 | 74.87 | 6,202,408 | +0.05(+0.07%) |
Apr 08, 2024 | 75.01 | 75.48 | 74.74 | 74.82 | 3,597,494 | +0.15(+0.20%) |
Apr 05, 2024 | 74.43 | 74.97 | 74.28 | 74.67 | 5,745,436 | +0.23(+0.31%) |
Apr 04, 2024 | 76.25 | 76.30 | 74.27 | 74.44 | 5,804,855 | -1.03(-1.36%) |
Apr 03, 2024 | 76.17 | 76.21 | 75.32 | 75.47 | 5,270,067 | -0.78(-1.02%) |
Apr 02, 2024 | 77.58 | 77.63 | 76.02 | 76.25 | 6,433,498 | -2.21(-2.82%) |
Apr 01, 2024 | 79.05 | 79.12 | 78.38 | 78.46 | 5,655,517 | -0.53(-0.67%) |
Mar 28, 2024 | 78.45 | 78.92 | 78.91 | 78.99 | 4,638,742 | +0.63(+0.80%) |
Mar 27, 2024 | 77.24 | 78.37 | 77.21 | 78.36 | 4,651,474 | +1.52(+1.98%) |
Mar 26, 2024 | 76.82 | 77.33 | 76.65 | 76.84 | 2,424,953 | +0.30(+0.39%) |
Mar 25, 2024 | 77.44 | 77.94 | 76.53 | 76.54 | 3,965,622 | -0.69(-0.89%) |
Mar 22, 2024 | 77.83 | 78.08 | 77.20 | 77.23 | 4,033,503 | -0.91(-1.16%) |
Mar 21, 2024 | 77.07 | 78.42 | 77.07 | 78.14 | 6,911,849 | +0.81(+1.05%) |
Mar 20, 2024 | 75.93 | 77.35 | 75.81 | 77.33 | 8,114,379 | +1.34(+1.76%) |
Mar 19, 2024 | 75.08 | 76.06 | 75.03 | 75.99 | 6,171,773 | +0.57(+0.76%) |
Mar 18, 2024 | 75.66 | 75.84 | 74.79 | 75.42 | 7,812,265 | -0.04(-0.05%) |
Mar 15, 2024 | 74.68 | 75.67 | 74.68 | 75.46 | 4,840,813 | +0.35(+0.47%) |
Mar 14, 2024 | 76.05 | 76.24 | 74.49 | 75.11 | 6,816,539 | -0.66(-0.87%) |
Mar 13, 2024 | 75.01 | 76.05 | 74.77 | 75.77 | 4,191,668 | +0.51(+0.68%) |
Mar 12, 2024 | 75.32 | 75.80 | 74.88 | 75.26 | 4,644,282 | +0.15(+0.20%) |
Mar 11, 2024 | 75.29 | 75.66 | 74.58 | 75.11 | 3,789,109 | -0.36(-0.48%) |
Mar 08, 2024 | 75.95 | 76.50 | 74.98 | 75.47 | 7,130,621 | -0.07(-0.09%) |
Mar 07, 2024 | 75.78 | 76.39 | 75.42 | 75.54 | 5,864,056 | +0.21(+0.28%) |
Mar 06, 2024 | 76.57 | 76.68 | 75.02 | 75.33 | 9,631,086 | -1.22(-1.59%) |
Mar 05, 2024 | 76.29 | 77.15 | 76.15 | 76.55 | 5,149,778 | -0.02(-0.03%) |
Mar 04, 2024 | 76.81 | 77.44 | 76.55 | 76.57 | 4,793,384 | -0.30(-0.39%) |
Mar 01, 2024 | 76.38 | 76.97 | 75.69 | 76.87 | 7,293,151 | +0.53(+0.69%) |
Feb 29, 2024 | 76.62 | 76.82 | 75.80 | 76.34 | 7,942,135 | +0.53(+0.70%) |
Feb 28, 2024 | 76.03 | 76.42 | 75.75 | 75.81 | 7,700,214 | -0.68(-0.89%) |
Feb 27, 2024 | 75.10 | 76.69 | 75.10 | 76.49 | 8,580,074 | +1.85(+2.47%) |
Feb 26, 2024 | 74.46 | 75.08 | 74.31 | 74.64 | 7,211,788 | +0.16(+0.21%) |
Feb 23, 2024 | 73.75 | 74.84 | 73.66 | 74.48 | 7,990,385 | +1.31(+1.79%) |
Feb 22, 2024 | 72.78 | 73.33 | 72.47 | 73.17 | 4,622,394 | +0.62(+0.85%) |
Feb 21, 2024 | 72.69 | 73.10 | 72.15 | 72.56 | 6,479,460 | -0.34(-0.47%) |
Feb 20, 2024 | 72.90 | 73.15 | 72.64 | 72.90 | 3,332,382 | -0.53(-0.72%) |
Feb 16, 2024 | 72.89 | 74.07 | 72.81 | 73.42 | 4,332,401 | -0.41(-0.55%) |
Feb 15, 2024 | 73.05 | 73.96 | 73.05 | 73.83 | 7,801,428 | +1.01(+1.38%) |
Feb 14, 2024 | 72.54 | 73.01 | 71.74 | 72.83 | 8,253,846 | +0.97(+1.35%) |
Feb 13, 2024 | 71.99 | 72.42 | 71.21 | 71.86 | 12,524,674 | -2.16(-2.91%) |
Feb 12, 2024 | 72.64 | 74.21 | 72.64 | 74.01 | 4,563,153 | +1.46(+2.01%) |
Feb 09, 2024 | 71.60 | 72.63 | 71.40 | 72.56 | 7,062,367 | +0.97(+1.35%) |
Feb 08, 2024 | 70.55 | 71.65 | 70.26 | 71.59 | 6,975,182 | +1.06(+1.50%) |
Feb 07, 2024 | 70.58 | 70.81 | 70.05 | 70.53 | 5,681,898 | +0.09(+0.13%) |
Feb 06, 2024 | 69.44 | 70.48 | 69.12 | 70.44 | 3,688,254 | +0.88(+1.26%) |
Feb 05, 2024 | 69.91 | 69.92 | 68.86 | 69.56 | 7,558,925 | -1.04(-1.47%) |
Feb 02, 2024 | 69.67 | 71.11 | 69.23 | 70.60 | 11,730,412 | +0.34(+0.48%) |
Feb 01, 2024 | 69.13 | 70.29 | 68.55 | 70.26 | 11,232,015 | +1.80(+2.62%) |
Jan 31, 2024 | 69.78 | 70.35 | 68.34 | 68.46 | 11,789,186 | -1.66(-2.36%) |
Jan 30, 2024 | 69.96 | 70.41 | 69.78 | 70.12 | 5,042,422 | -0.26(-0.37%) |
Jan 29, 2024 | 69.73 | 70.47 | 69.40 | 70.38 | 5,064,067 | +0.58(+0.83%) |
Jan 26, 2024 | 69.84 | 70.22 | 69.63 | 69.80 | 6,281,813 | +0.35(+0.50%) |
Jan 25, 2024 | 69.09 | 69.55 | 68.71 | 69.45 | 8,750,552 | +0.90(+1.31%) |
Jan 24, 2024 | 70.03 | 70.03 | 68.42 | 68.55 | 7,026,670 | -0.67(-0.97%) |
Jan 23, 2024 | 70.29 | 70.79 | 68.96 | 69.22 | 7,018,537 | -0.60(-0.86%) |
Jan 22, 2024 | 68.94 | 69.89 | 68.73 | 69.82 | 6,733,237 | +1.28(+1.86%) |
Jan 19, 2024 | 68.37 | 68.98 | 67.43 | 68.54 | 9,304,899 | +0.29(+0.42%) |
Jan 18, 2024 | 68.47 | 68.53 | 67.48 | 68.25 | 8,921,192 | +0.17(+0.25%) |
Jan 17, 2024 | 67.88 | 68.27 | 67.62 | 68.08 | 4,771,885 | -0.41(-0.60%) |
Jan 16, 2024 | 68.21 | 68.57 | 67.75 | 68.49 | 6,743,074 | -0.19(-0.28%) |
Jan 12, 2024 | 69.90 | 70.36 | 68.47 | 68.68 | 6,969,144 | -0.86(-1.23%) |
Jan 11, 2024 | 69.82 | 69.99 | 68.76 | 69.54 | 6,846,229 | -0.55(-0.78%) |
Jan 10, 2024 | 69.93 | 70.27 | 69.43 | 70.09 | 3,917,980 | +0.21(+0.30%) |
Jan 09, 2024 | 70.03 | 70.26 | 69.65 | 69.88 | 5,703,553 | -0.60(-0.85%) |
Jan 08, 2024 | 69.42 | 70.54 | 69.10 | 70.48 | 6,749,532 | +1.22(+1.76%) |
Jan 05, 2024 | 69.15 | 70.34 | 68.89 | 69.26 | 4,953,717 | -0.12(-0.17%) |
Jan 04, 2024 | 69.33 | 69.74 | 68.86 | 69.38 | 5,569,780 | -0.13(-0.19%) |
Jan 03, 2024 | 71.22 | 71.45 | 69.47 | 69.51 | 9,181,231 | -2.60(-3.61%) |
Jan 02, 2024 | 71.66 | 72.80 | 71.32 | 72.12 | 7,262,626 | -0.06(-0.08%) |
Dec 29, 2023 | 72.83 | 73.08 | 72.02 | 72.18 | 7,878,454 | -0.79(-1.08%) |
Dec 28, 2023 | 72.65 | 73.05 | 72.57 | 72.97 | 4,640,882 | -0.01(-0.01%) |
Dec 27, 2023 | 72.77 | 73.17 | 72.50 | 72.98 | 5,149,631 | +0.41(+0.56%) |
Dec 26, 2023 | 72.20 | 72.74 | 71.88 | 72.57 | 3,657,839 | +0.67(+0.93%) |
Dec 22, 2023 | 71.30 | 72.50 | 71.30 | 71.90 | 6,809,300 | -0.20(-0.28%) |
Dec 21, 2023 | 71.73 | 72.15 | 71.32 | 72.10 | 6,087,891 | +1.40(+1.98%) |
Dec 20, 2023 | 71.70 | 72.38 | 70.70 | 70.70 | 6,814,469 | -1.36(-1.88%) |
Dec 19, 2023 | 71.04 | 72.15 | 70.87 | 72.06 | 5,096,035 | +1.44(+2.03%) |
Dec 18, 2023 | 70.78 | 71.07 | 70.05 | 70.62 | 6,506,749 | +0.24(+0.33%) |
Dec 15, 2023 | 71.11 | 71.42 | 70.09 | 70.38 | 6,576,232 | -0.58(-0.81%) |
Dec 14, 2023 | 70.42 | 71.31 | 70.27 | 70.96 | 11,422,479 | +1.67(+2.41%) |
Dec 13, 2023 | 67.25 | 69.32 | 66.54 | 69.29 | 8,383,710 | +2.21(+3.29%) |
Dec 12, 2023 | 67.49 | 67.55 | 67.00 | 67.09 | 3,499,961 | -0.66(-0.97%) |
Dec 11, 2023 | 67.24 | 67.90 | 67.06 | 67.74 | 6,830,165 | +1.10(+1.65%) |
Dec 08, 2023 | 66.46 | 67.20 | 66.18 | 66.64 | 6,471,971 | +0.01(+0.01%) |
Dec 07, 2023 | 65.89 | 66.70 | 65.61 | 66.63 | 5,920,003 | +0.72(+1.09%) |
Dec 06, 2023 | 66.17 | 66.97 | 65.79 | 65.91 | 7,233,146 | +0.37(+0.56%) |
Dec 05, 2023 | 66.42 | 66.53 | 65.49 | 65.55 | 5,868,046 | -1.80(-2.67%) |
Dec 04, 2023 | 66.27 | 67.77 | 66.27 | 67.34 | 6,828,509 | +0.74(+1.10%) |
Dec 01, 2023 | 64.22 | 66.63 | 64.02 | 66.61 | 8,906,727 | +2.43(+3.79%) |
Nov 30, 2023 | 64.37 | 64.49 | 63.47 | 64.18 | 7,342,659 | +0.06(+0.09%) |
Nov 29, 2023 | 64.11 | 65.05 | 64.00 | 64.12 | 5,646,980 | +0.43(+0.67%) |
Nov 28, 2023 | 63.00 | 64.01 | 62.60 | 63.69 | 6,962,474 | +0.60(+0.94%) |
Nov 27, 2023 | 63.22 | 63.51 | 62.85 | 63.09 | 5,343,715 | -0.38(-0.59%) |
Nov 24, 2023 | 63.11 | 63.50 | 62.93 | 63.47 | 2,617,534 | +0.46(+0.73%) |
Nov 22, 2023 | 63.05 | 63.62 | 62.84 | 63.01 | 7,415,168 | -0.03(-0.05%) |
Nov 21, 2023 | 62.96 | 63.18 | 62.44 | 63.04 | 6,433,721 | -0.18(-0.28%) |
Nov 20, 2023 | 62.74 | 63.41 | 62.46 | 63.22 | 5,609,487 | +0.39(+0.62%) |
Nov 17, 2023 | 62.14 | 63.05 | 61.96 | 62.83 | 9,943,692 | +1.70(+2.78%) |
Nov 16, 2023 | 62.60 | 62.73 | 60.89 | 61.14 | 10,184,973 | -2.17(-3.42%) |
Nov 15, 2023 | 62.54 | 64.12 | 62.29 | 63.30 | 11,774,956 | +1.35(+2.18%) |
Nov 14, 2023 | 60.61 | 62.56 | 60.60 | 61.95 | 12,561,429 | +2.92(+4.95%) |
Nov 13, 2023 | 59.07 | 59.53 | 58.85 | 59.03 | 4,564,168 | -0.42(-0.70%) |
Nov 10, 2023 | 59.34 | 59.52 | 58.40 | 59.45 | 6,962,100 | +0.49(+0.83%) |
Nov 09, 2023 | 60.29 | 60.55 | 58.81 | 58.96 | 6,398,432 | -1.05(-1.75%) |
Nov 08, 2023 | 60.90 | 60.96 | 59.92 | 60.01 | 6,435,924 | -1.10(-1.80%) |
Nov 07, 2023 | 60.96 | 61.37 | 60.72 | 61.12 | 6,067,771 | -0.03(-0.05%) |
Nov 06, 2023 | 61.59 | 61.80 | 60.66 | 61.15 | 9,589,626 | -0.53(-0.85%) |
Nov 03, 2023 | 60.57 | 62.05 | 60.57 | 61.67 | 9,935,875 | +1.74(+2.90%) |
Nov 02, 2023 | 58.94 | 59.96 | 58.85 | 59.93 | 9,563,138 | +1.79(+3.08%) |
Nov 01, 2023 | 58.26 | 58.45 | 57.21 | 58.15 | 10,634,614 | -0.16(-0.27%) |
Oct 31, 2023 | 57.83 | 58.46 | 57.48 | 58.30 | 5,971,516 | +0.44(+0.76%) |
Oct 30, 2023 | 58.08 | 58.40 | 57.42 | 57.87 | 4,768,943 | +0.34(+0.59%) |
Oct 27, 2023 | 58.34 | 58.57 | 57.41 | 57.53 | 8,282,817 | -0.69(-1.18%) |
Oct 26, 2023 | 58.15 | 58.64 | 57.68 | 58.21 | 10,471,852 | +0.21(+0.36%) |
Oct 25, 2023 | 57.96 | 58.35 | 57.34 | 58.01 | 7,893,741 | -0.16(-0.27%) |
Oct 24, 2023 | 58.41 | 59.01 | 57.95 | 58.17 | 7,873,503 | +0.07(+0.12%) |
Oct 23, 2023 | 58.62 | 59.08 | 57.86 | 58.10 | 8,488,065 | -0.75(-1.28%) |
Oct 20, 2023 | 59.20 | 59.43 | 58.70 | 58.85 | 8,505,723 | -0.31(-0.52%) |
Oct 19, 2023 | 60.01 | 60.33 | 59.01 | 59.16 | 9,756,872 | -0.98(-1.64%) |
Oct 18, 2023 | 60.47 | 60.64 | 59.95 | 60.14 | 8,390,546 | -0.72(-1.18%) |
Oct 17, 2023 | 59.47 | 61.33 | 59.47 | 60.86 | 11,189,855 | +1.03(+1.73%) |
Oct 16, 2023 | 58.76 | 60.00 | 58.61 | 59.82 | 10,130,973 | +1.58(+2.71%) |
Oct 13, 2023 | 58.69 | 58.87 | 58.09 | 58.24 | 7,746,831 | -0.33(-0.56%) |
Oct 12, 2023 | 59.78 | 59.80 | 58.14 | 58.57 | 9,911,441 | -1.04(-1.75%) |
Oct 11, 2023 | 60.07 | 60.32 | 59.14 | 59.62 | 5,952,668 | -0.25(-0.41%) |
Oct 10, 2023 | 58.94 | 60.29 | 58.94 | 59.86 | 10,437,156 | +1.06(+1.81%) |
Oct 09, 2023 | 57.93 | 59.05 | 57.79 | 58.80 | 5,513,536 | +0.37(+0.63%) |
Oct 06, 2023 | 57.77 | 58.86 | 57.10 | 58.43 | 12,276,125 | +0.32(+0.55%) |
Oct 05, 2023 | 58.84 | 59.03 | 57.92 | 58.12 | 7,742,447 | -0.91(-1.55%) |
Oct 04, 2023 | 59.00 | 59.29 | 58.51 | 59.03 | 6,715,085 | +0.20(+0.34%) |
Oct 03, 2023 | 59.78 | 60.00 | 58.62 | 58.83 | 7,320,629 | -1.12(-1.87%) |
Oct 02, 2023 | 60.32 | 60.65 | 59.78 | 59.95 | 4,811,717 | -0.51(-0.84%) |
Sep 29, 2023 | 60.76 | 61.14 | 60.29 | 60.46 | 7,943,076 | +0.42(+0.69%) |
Sep 28, 2023 | 58.98 | 60.30 | 58.90 | 60.04 | 7,403,920 | +1.09(+1.85%) |
Sep 27, 2023 | 58.78 | 59.29 | 58.43 | 58.95 | 7,173,090 | +0.35(+0.59%) |
Sep 26, 2023 | 59.19 | 59.53 | 58.53 | 58.60 | 6,108,142 | -0.88(-1.49%) |
Sep 25, 2023 | 58.82 | 59.67 | 59.36 | 59.49 | 5,029,788 | +0.29(+0.49%) |
Sep 22, 2023 | 59.77 | 59.95 | 59.17 | 59.20 | 4,651,935 | -0.28(-0.47%) |
Sep 21, 2023 | 59.85 | 60.07 | 59.45 | 59.48 | 6,611,827 | -0.75(-1.24%) |
Sep 20, 2023 | 60.66 | 60.97 | 60.18 | 60.22 | 4,652,919 | -0.29(-0.48%) |
Sep 19, 2023 | 60.59 | 60.93 | 60.22 | 60.51 | 7,268,853 | -0.16(-0.26%) |
Sep 18, 2023 | 61.63 | 61.63 | 60.63 | 60.67 | 5,771,541 | -0.98(-1.59%) |
Sep 15, 2023 | 62.31 | 62.31 | 61.43 | 61.65 | 6,149,887 | -0.80(-1.28%) |
Sep 14, 2023 | 61.47 | 62.50 | 61.34 | 62.45 | 6,599,820 | +1.43(+2.34%) |
Sep 13, 2023 | 61.66 | 61.66 | 60.79 | 61.03 | 5,286,284 | -0.31(-0.50%) |
Sep 12, 2023 | 61.51 | 62.05 | 61.23 | 61.33 | 3,596,233 | -0.09(-0.15%) |
Sep 11, 2023 | 61.70 | 62.01 | 61.38 | 61.42 | 3,025,772 | +0.02(+0.03%) |
Sep 08, 2023 | 61.78 | 61.78 | 61.14 | 61.40 | 5,201,693 | -0.33(-0.53%) |
Sep 07, 2023 | 61.99 | 62.20 | 61.53 | 61.73 | 6,159,172 | -0.40(-0.64%) |
Sep 06, 2023 | 62.46 | 62.98 | 61.76 | 62.13 | 5,779,461 | -0.49(-0.78%) |
Sep 05, 2023 | 63.45 | 63.55 | 62.53 | 62.61 | 6,666,204 | -1.40(-2.18%) |
Sep 01, 2023 | 64.12 | 64.28 | 63.63 | 64.01 | 3,762,849 | +0.34(+0.53%) |
Aug 31, 2023 | 63.34 | 64.24 | 63.28 | 63.67 | 5,112,322 | +0.09(+0.14%) |
Aug 30, 2023 | 62.99 | 63.82 | 62.97 | 63.58 | 3,286,205 | +0.42(+0.66%) |
Aug 29, 2023 | 62.21 | 63.24 | 62.13 | 63.17 | 4,562,292 | +0.98(+1.58%) |
Aug 28, 2023 | 61.58 | 62.30 | 61.58 | 62.19 | 5,376,561 | +0.76(+1.24%) |
Aug 25, 2023 | 61.66 | 61.97 | 60.81 | 61.42 | 7,483,692 | +0.25(+0.40%) |
Aug 24, 2023 | 62.22 | 62.52 | 61.10 | 61.18 | 7,496,897 | -1.31(-2.09%) |
Aug 23, 2023 | 61.81 | 62.58 | 61.30 | 62.48 | 6,468,075 | +0.51(+0.82%) |
Aug 22, 2023 | 62.98 | 62.98 | 61.82 | 61.98 | 6,922,295 | -1.77(-2.78%) |
Aug 21, 2023 | 64.17 | 64.49 | 63.43 | 63.75 | 4,489,167 | -0.48(-0.74%) |
Aug 18, 2023 | 63.16 | 64.43 | 62.85 | 64.23 | 5,965,717 | +0.82(+1.30%) |
Aug 17, 2023 | 64.46 | 64.74 | 63.35 | 63.40 | 5,760,571 | -0.82(-1.28%) |
Aug 16, 2023 | 65.02 | 65.48 | 64.21 | 64.23 | 6,500,406 | -0.58(-0.90%) |
Aug 15, 2023 | 65.15 | 65.37 | 64.55 | 64.81 | 4,425,215 | -0.69(-1.06%) |
Aug 14, 2023 | 65.08 | 65.50 | 64.75 | 65.50 | 3,871,484 | +0.16(+0.24%) |
Aug 11, 2023 | 65.01 | 65.73 | 64.86 | 65.35 | 3,709,663 | +0.03(+0.05%) |
Aug 10, 2023 | 65.84 | 66.54 | 65.10 | 65.32 | 6,459,584 | -0.06(-0.09%) |
Aug 09, 2023 | 66.08 | 66.09 | 65.17 | 65.38 | 4,417,719 | -0.25(-0.38%) |
Aug 08, 2023 | 65.54 | 65.68 | 64.82 | 65.62 | 4,348,004 | -0.54(-0.81%) |
Aug 07, 2023 | 66.27 | 66.43 | 65.59 | 66.16 | 2,760,889 | +0.05(+0.07%) |
Aug 04, 2023 | 66.84 | 66.97 | 66.01 | 66.11 | 4,945,569 | -0.22(-0.33%) |
Aug 03, 2023 | 66.13 | 66.73 | 65.84 | 66.33 | 4,939,342 | +0.14(+0.21%) |
Aug 02, 2023 | 66.05 | 66.51 | 65.78 | 66.19 | 4,686,050 | -0.62(-0.93%) |
Aug 01, 2023 | 66.82 | 67.12 | 66.40 | 66.81 | 3,466,698 | -0.34(-0.50%) |
Jul 31, 2023 | 66.60 | 67.22 | 66.57 | 67.15 | 3,566,753 | +0.57(+0.86%) |
Jul 28, 2023 | 66.28 | 66.80 | 66.08 | 66.57 | 2,738,674 | +0.77(+1.17%) |
Jul 27, 2023 | 66.74 | 67.15 | 65.59 | 65.80 | 4,949,381 | -0.73(-1.10%) |
Jul 26, 2023 | 65.70 | 66.65 | 65.65 | 66.53 | 4,318,378 | +0.99(+1.51%) |
Jul 25, 2023 | 65.70 | 65.97 | 65.34 | 65.54 | 3,161,560 | -0.29(-0.44%) |
Jul 24, 2023 | 65.52 | 66.19 | 65.26 | 65.83 | 3,717,120 | +0.41(+0.62%) |
Jul 21, 2023 | 66.60 | 66.60 | 65.38 | 65.43 | 4,130,117 | -0.64(-0.97%) |
Jul 20, 2023 | 66.90 | 66.97 | 65.93 | 66.07 | 6,239,703 | -0.92(-1.38%) |
Jul 19, 2023 | 66.49 | 66.99 | 66.03 | 66.99 | 6,089,138 | +1.33(+2.02%) |
Jul 18, 2023 | 65.00 | 66.05 | 64.88 | 65.66 | 5,198,100 | +0.69(+1.07%) |
Jul 17, 2023 | 64.52 | 65.22 | 63.98 | 64.97 | 4,083,121 | +0.37(+0.57%) |
Jul 14, 2023 | 64.79 | 65.05 | 64.12 | 64.60 | 4,727,662 | -0.60(-0.93%) |
Jul 13, 2023 | 65.93 | 65.93 | 65.12 | 65.21 | 4,219,194 | -0.49(-0.74%) |
Jul 12, 2023 | 66.60 | 66.79 | 65.65 | 65.69 | 7,251,349 | -0.08(-0.12%) |
Jul 11, 2023 | 64.71 | 65.89 | 64.66 | 65.77 | 5,892,794 | +1.33(+2.06%) |
Jul 10, 2023 | 63.20 | 64.44 | 63.01 | 64.44 | 4,738,979 | +1.17(+1.85%) |
Jul 07, 2023 | 62.81 | 63.81 | 62.74 | 63.28 | 3,651,902 | +0.60(+0.96%) |
Jul 06, 2023 | 62.84 | 63.18 | 62.25 | 62.67 | 4,979,926 | -0.80(-1.26%) |
Jul 05, 2023 | 63.54 | 63.61 | 62.87 | 63.47 | 4,078,608 | -0.25(-0.39%) |