Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.49 | 82.00 | 80.94 | 81.41 | 1,921,739 | +0.00(+0.00%) |
Apr 29, 2024 | 81.33 | 81.64 | 80.78 | 81.41 | 1,169,381 | +0.08(+0.10%) |
Apr 26, 2024 | 81.63 | 82.02 | 80.74 | 81.33 | 1,712,979 | -0.82(-1.00%) |
Apr 25, 2024 | 82.04 | 82.52 | 81.37 | 82.15 | 1,611,315 | +0.15(+0.18%) |
Apr 24, 2024 | 82.62 | 82.75 | 81.56 | 82.00 | 1,523,323 | -0.80(-0.96%) |
Apr 23, 2024 | 82.48 | 83.37 | 81.36 | 82.80 | 1,905,741 | +0.43(+0.52%) |
Apr 22, 2024 | 82.87 | 83.08 | 82.21 | 82.37 | 1,548,404 | +0.33(+0.40%) |
Apr 19, 2024 | 81.20 | 82.06 | 81.02 | 82.04 | 1,408,094 | +1.04(+1.28%) |
Apr 18, 2024 | 81.35 | 81.73 | 80.76 | 81.00 | 1,340,911 | +0.51(+0.63%) |
Apr 17, 2024 | 81.02 | 81.22 | 80.20 | 80.49 | 1,017,911 | -0.30(-0.37%) |
Apr 16, 2024 | 81.30 | 81.57 | 80.77 | 80.79 | 1,112,845 | -0.11(-0.14%) |
Apr 15, 2024 | 82.96 | 83.00 | 80.88 | 80.90 | 1,664,426 | -0.87(-1.06%) |
Apr 12, 2024 | 81.80 | 82.92 | 81.46 | 81.77 | 1,329,925 | -0.75(-0.91%) |
Apr 11, 2024 | 82.91 | 83.17 | 82.15 | 82.52 | 1,140,488 | -0.95(-1.14%) |
Apr 10, 2024 | 83.86 | 84.17 | 83.29 | 83.47 | 1,230,024 | -0.96(-1.14%) |
Apr 09, 2024 | 85.40 | 85.63 | 83.58 | 84.43 | 1,193,308 | -0.95(-1.11%) |
Apr 08, 2024 | 85.18 | 85.91 | 84.79 | 85.38 | 1,515,271 | +0.36(+0.42%) |
Apr 05, 2024 | 84.01 | 85.44 | 83.84 | 85.02 | 1,218,481 | +1.21(+1.44%) |
Apr 04, 2024 | 85.78 | 85.94 | 83.64 | 83.81 | 1,458,359 | -1.55(-1.81%) |
Apr 03, 2024 | 85.22 | 85.96 | 85.22 | 85.36 | 1,258,748 | -0.02(-0.02%) |
Apr 02, 2024 | 86.30 | 86.84 | 85.21 | 85.38 | 1,214,016 | -0.81(-0.94%) |
Apr 01, 2024 | 87.17 | 87.17 | 86.16 | 86.18 | 953,490 | -1.22(-1.39%) |
Mar 28, 2024 | 87.38 | 87.46 | 87.46 | 87.40 | 1,074,006 | +0.28(+0.32%) |
Mar 27, 2024 | 86.80 | 87.28 | 86.36 | 87.12 | 1,115,257 | +0.84(+0.97%) |
Mar 26, 2024 | 85.57 | 86.40 | 85.45 | 86.28 | 1,034,055 | +0.52(+0.61%) |
Mar 25, 2024 | 85.79 | 86.05 | 85.60 | 85.77 | 581,112 | -0.10(-0.12%) |
Mar 22, 2024 | 86.38 | 86.52 | 85.80 | 85.87 | 911,222 | -0.04(-0.05%) |
Mar 21, 2024 | 86.43 | 86.81 | 85.81 | 85.91 | 1,176,471 | -0.66(-0.76%) |
Mar 20, 2024 | 85.77 | 86.86 | 85.41 | 86.56 | 1,007,405 | +1.22(+1.43%) |
Mar 19, 2024 | 85.14 | 85.51 | 84.71 | 85.35 | 802,901 | +0.47(+0.55%) |
Mar 18, 2024 | 84.78 | 85.36 | 84.78 | 84.88 | 850,816 | +0.07(+0.08%) |
Mar 15, 2024 | 83.46 | 85.02 | 83.06 | 84.81 | 1,875,256 | -0.05(-0.06%) |
Mar 14, 2024 | 85.37 | 85.70 | 84.38 | 84.86 | 1,165,169 | -0.52(-0.61%) |
Mar 13, 2024 | 84.87 | 85.64 | 84.72 | 85.38 | 1,104,088 | -0.39(-0.45%) |
Mar 12, 2024 | 84.72 | 86.08 | 84.67 | 85.77 | 927,200 | +1.02(+1.20%) |
Mar 11, 2024 | 85.38 | 85.46 | 84.55 | 84.75 | 1,068,089 | -0.31(-0.36%) |
Mar 08, 2024 | 85.66 | 85.89 | 84.70 | 85.06 | 1,151,903 | -0.66(-0.77%) |
Mar 07, 2024 | 85.23 | 86.39 | 84.96 | 85.72 | 1,371,805 | +0.74(+0.87%) |
Mar 06, 2024 | 84.04 | 85.08 | 83.93 | 84.98 | 1,058,460 | +1.01(+1.20%) |
Mar 05, 2024 | 83.37 | 84.08 | 83.12 | 83.97 | 980,473 | +0.15(+0.18%) |
Mar 04, 2024 | 83.17 | 84.01 | 83.07 | 83.82 | 751,858 | +0.21(+0.25%) |
Mar 01, 2024 | 83.85 | 83.88 | 83.02 | 83.61 | 884,950 | -0.47(-0.56%) |
Feb 29, 2024 | 84.71 | 84.71 | 83.65 | 84.08 | 1,676,868 | -0.57(-0.67%) |
Feb 28, 2024 | 84.23 | 84.74 | 84.05 | 84.65 | 816,563 | +0.67(+0.80%) |
Feb 27, 2024 | 83.44 | 84.09 | 83.01 | 83.98 | 945,984 | +0.06(+0.07%) |
Feb 26, 2024 | 84.15 | 84.59 | 83.89 | 83.92 | 809,686 | -0.19(-0.23%) |
Feb 23, 2024 | 84.47 | 84.47 | 83.78 | 84.11 | 861,476 | +0.12(+0.14%) |
Feb 22, 2024 | 83.37 | 84.10 | 82.92 | 83.99 | 890,004 | +1.28(+1.55%) |
Feb 21, 2024 | 82.85 | 82.91 | 82.04 | 82.71 | 965,639 | +0.14(+0.17%) |
Feb 20, 2024 | 82.24 | 83.04 | 81.76 | 82.57 | 1,518,326 | +0.01(+0.01%) |
Feb 16, 2024 | 82.83 | 83.18 | 82.22 | 82.56 | 2,445,890 | -0.04(-0.05%) |
Feb 15, 2024 | 82.27 | 82.77 | 81.90 | 82.60 | 1,464,779 | +0.53(+0.64%) |
Feb 14, 2024 | 80.92 | 82.15 | 80.82 | 82.07 | 1,192,233 | +1.25(+1.54%) |
Feb 13, 2024 | 80.91 | 81.39 | 80.26 | 80.82 | 1,144,828 | +0.01(+0.01%) |
Feb 12, 2024 | 80.87 | 80.99 | 80.34 | 80.81 | 1,361,186 | -0.06(-0.07%) |
Feb 09, 2024 | 79.71 | 80.88 | 79.63 | 80.87 | 1,245,265 | +1.05(+1.31%) |
Feb 08, 2024 | 78.77 | 80.04 | 78.58 | 79.82 | 1,536,760 | +1.02(+1.29%) |
Feb 07, 2024 | 78.54 | 79.29 | 78.28 | 78.81 | 1,008,730 | +0.52(+0.66%) |
Feb 06, 2024 | 77.37 | 78.52 | 77.35 | 78.29 | 1,380,962 | +0.82(+1.06%) |
Feb 05, 2024 | 77.48 | 77.72 | 77.00 | 77.47 | 1,043,502 | -0.10(-0.13%) |
Feb 02, 2024 | 77.74 | 78.29 | 77.53 | 77.57 | 1,092,173 | -0.10(-0.13%) |
Feb 01, 2024 | 76.99 | 77.76 | 75.67 | 77.67 | 1,348,110 | +0.36(+0.46%) |
Jan 31, 2024 | 78.29 | 78.51 | 77.23 | 77.31 | 1,672,512 | -0.74(-0.95%) |
Jan 30, 2024 | 76.95 | 78.08 | 76.91 | 78.05 | 1,373,677 | +1.22(+1.58%) |
Jan 29, 2024 | 76.69 | 76.96 | 75.92 | 76.83 | 1,619,223 | +0.20(+0.26%) |
Jan 26, 2024 | 76.82 | 76.94 | 75.89 | 76.63 | 1,201,260 | -0.31(-0.40%) |
Jan 25, 2024 | 77.34 | 77.55 | 75.80 | 76.94 | 1,840,532 | -0.41(-0.53%) |
Jan 24, 2024 | 79.20 | 79.24 | 77.07 | 77.35 | 1,750,785 | -1.31(-1.66%) |
Jan 23, 2024 | 79.24 | 79.73 | 77.84 | 78.65 | 2,835,801 | +3.61(+4.81%) |
Jan 22, 2024 | 74.76 | 75.21 | 74.45 | 75.05 | 2,040,583 | +0.46(+0.61%) |
Jan 19, 2024 | 74.49 | 75.01 | 74.19 | 74.59 | 2,003,154 | +0.68(+0.92%) |
Jan 18, 2024 | 73.26 | 74.07 | 72.99 | 73.91 | 2,458,530 | -0.32(-0.43%) |
Jan 17, 2024 | 74.33 | 75.16 | 73.99 | 74.23 | 1,755,477 | -0.08(-0.11%) |
Jan 16, 2024 | 74.35 | 74.80 | 74.08 | 74.31 | 2,461,735 | +0.07(+0.09%) |
Jan 12, 2024 | 73.21 | 74.69 | 72.97 | 74.24 | 2,397,534 | +1.62(+2.24%) |
Jan 11, 2024 | 72.60 | 73.02 | 71.96 | 72.61 | 1,053,913 | -0.09(-0.12%) |
Jan 10, 2024 | 71.52 | 72.76 | 71.47 | 72.70 | 1,030,163 | +1.07(+1.49%) |
Jan 09, 2024 | 71.56 | 71.68 | 70.76 | 71.64 | 1,204,549 | -0.32(-0.44%) |
Jan 08, 2024 | 70.86 | 71.99 | 70.66 | 71.96 | 1,498,803 | +2.58(+3.72%) |
Jan 05, 2024 | 70.33 | 70.43 | 69.02 | 69.37 | 1,742,860 | -0.88(-1.25%) |
Jan 04, 2024 | 69.51 | 70.44 | 69.49 | 70.25 | 1,406,215 | +1.03(+1.48%) |
Jan 03, 2024 | 70.43 | 70.71 | 69.02 | 69.22 | 2,048,284 | -1.30(-1.84%) |
Jan 02, 2024 | 70.79 | 71.30 | 70.35 | 70.52 | 1,235,482 | -0.36(-0.51%) |
Dec 29, 2023 | 70.66 | 70.96 | 70.28 | 70.88 | 1,046,529 | +0.19(+0.27%) |
Dec 28, 2023 | 70.69 | 70.99 | 70.45 | 70.69 | 714,943 | +0.32(+0.45%) |
Dec 27, 2023 | 69.93 | 70.50 | 69.60 | 70.37 | 857,171 | +0.24(+0.34%) |
Dec 26, 2023 | 69.97 | 70.17 | 69.66 | 70.13 | 879,432 | -0.12(-0.17%) |
Dec 22, 2023 | 70.39 | 70.68 | 69.68 | 70.25 | 826,786 | +0.07(+0.10%) |
Dec 21, 2023 | 69.21 | 70.32 | 68.97 | 70.18 | 1,239,147 | +0.74(+1.06%) |
Dec 20, 2023 | 70.50 | 71.04 | 69.41 | 69.44 | 1,172,499 | -1.26(-1.78%) |
Dec 19, 2023 | 70.82 | 71.52 | 70.45 | 70.70 | 1,632,341 | -0.10(-0.14%) |
Dec 18, 2023 | 69.84 | 71.16 | 69.57 | 70.80 | 1,912,822 | +1.56(+2.25%) |
Dec 15, 2023 | 69.89 | 70.28 | 68.91 | 69.24 | 3,330,433 | -2.48(-3.46%) |
Dec 14, 2023 | 75.07 | 75.07 | 70.96 | 71.73 | 2,913,941 | -3.80(-5.03%) |
Dec 13, 2023 | 75.71 | 76.00 | 75.31 | 75.52 | 975,312 | +0.02(+0.03%) |
Dec 12, 2023 | 74.71 | 75.52 | 74.38 | 75.50 | 1,179,895 | +0.76(+1.01%) |
Dec 11, 2023 | 74.20 | 75.12 | 73.96 | 74.75 | 1,263,078 | +0.84(+1.13%) |
Dec 08, 2023 | 73.76 | 74.06 | 73.36 | 73.91 | 824,041 | +0.37(+0.50%) |
Dec 07, 2023 | 73.84 | 74.05 | 73.24 | 73.54 | 762,334 | -0.14(-0.19%) |
Dec 06, 2023 | 73.85 | 74.24 | 73.03 | 73.68 | 854,233 | -0.13(-0.18%) |
Dec 05, 2023 | 74.06 | 74.39 | 73.61 | 73.81 | 790,449 | -0.45(-0.60%) |
Dec 04, 2023 | 73.91 | 74.85 | 73.76 | 74.26 | 1,126,848 | +0.36(+0.49%) |
Dec 01, 2023 | 74.28 | 74.50 | 73.59 | 73.90 | 990,125 | -0.60(-0.80%) |
Nov 30, 2023 | 72.85 | 74.59 | 72.68 | 74.50 | 1,389,873 | +1.76(+2.43%) |
Nov 29, 2023 | 73.37 | 73.68 | 72.40 | 72.73 | 911,147 | -0.45(-0.61%) |
Nov 28, 2023 | 74.65 | 74.87 | 73.15 | 73.18 | 853,502 | -1.55(-2.07%) |
Nov 27, 2023 | 74.26 | 74.90 | 74.20 | 74.73 | 853,859 | +0.44(+0.59%) |
Nov 24, 2023 | 74.37 | 74.69 | 74.03 | 74.29 | 296,758 | -0.01(-0.01%) |
Nov 22, 2023 | 74.06 | 74.47 | 73.80 | 74.30 | 626,267 | +0.43(+0.58%) |
Nov 21, 2023 | 73.42 | 74.22 | 73.42 | 73.87 | 956,814 | +0.67(+0.91%) |
Nov 20, 2023 | 72.60 | 73.38 | 72.46 | 73.20 | 1,092,770 | +0.43(+0.59%) |
Nov 17, 2023 | 72.97 | 73.34 | 72.46 | 72.77 | 821,919 | -0.19(-0.26%) |
Nov 16, 2023 | 72.36 | 73.42 | 72.36 | 72.96 | 953,897 | +0.89(+1.23%) |
Nov 15, 2023 | 72.71 | 73.22 | 72.02 | 72.08 | 1,374,247 | -0.89(-1.22%) |
Nov 14, 2023 | 73.47 | 73.75 | 72.85 | 72.96 | 1,416,987 | -0.32(-0.44%) |
Nov 13, 2023 | 72.70 | 73.35 | 72.59 | 73.28 | 1,198,547 | +0.67(+0.92%) |
Nov 10, 2023 | 71.82 | 72.65 | 71.73 | 72.61 | 916,977 | +1.02(+1.42%) |
Nov 09, 2023 | 71.74 | 72.01 | 71.44 | 71.60 | 768,996 | +0.22(+0.31%) |
Nov 08, 2023 | 71.09 | 71.59 | 70.52 | 71.38 | 1,044,968 | +0.47(+0.66%) |
Nov 07, 2023 | 70.60 | 70.96 | 69.96 | 70.91 | 1,060,056 | +0.23(+0.32%) |
Nov 06, 2023 | 70.59 | 70.86 | 70.06 | 70.68 | 1,173,776 | +0.38(+0.54%) |
Nov 03, 2023 | 71.02 | 71.02 | 69.79 | 70.30 | 2,360,743 | -0.38(-0.54%) |
Nov 02, 2023 | 69.26 | 70.73 | 69.16 | 70.68 | 1,097,310 | +1.60(+2.32%) |
Nov 01, 2023 | 69.47 | 69.63 | 68.20 | 69.08 | 1,753,004 | -0.12(-0.17%) |
Oct 31, 2023 | 68.70 | 69.59 | 68.42 | 69.19 | 2,593,523 | +0.68(+0.99%) |
Oct 30, 2023 | 67.74 | 68.77 | 67.30 | 68.52 | 1,203,871 | +1.23(+1.83%) |
Oct 27, 2023 | 67.98 | 68.15 | 66.96 | 67.28 | 1,087,175 | -0.82(-1.20%) |
Oct 26, 2023 | 69.13 | 69.84 | 67.87 | 68.10 | 1,885,474 | -0.57(-0.83%) |
Oct 25, 2023 | 69.64 | 69.97 | 68.56 | 68.67 | 2,147,756 | -0.68(-0.98%) |
Oct 24, 2023 | 66.81 | 69.57 | 66.72 | 69.34 | 2,608,095 | +2.91(+4.37%) |
Oct 23, 2023 | 67.20 | 68.26 | 66.39 | 66.44 | 1,943,296 | -0.39(-0.58%) |
Oct 20, 2023 | 68.09 | 68.51 | 66.64 | 66.83 | 5,620,149 | -1.09(-1.61%) |
Oct 19, 2023 | 69.33 | 69.33 | 67.77 | 67.92 | 1,745,050 | -0.58(-0.84%) |
Oct 18, 2023 | 68.60 | 68.94 | 68.20 | 68.50 | 1,942,414 | -0.16(-0.23%) |
Oct 17, 2023 | 68.92 | 69.43 | 68.34 | 68.66 | 2,136,424 | -0.80(-1.15%) |
Oct 16, 2023 | 69.64 | 69.92 | 69.00 | 69.45 | 1,667,577 | +0.10(+0.14%) |
Oct 13, 2023 | 70.08 | 70.68 | 68.94 | 69.35 | 1,482,078 | -0.49(-0.70%) |
Oct 12, 2023 | 71.08 | 71.25 | 69.54 | 69.84 | 1,066,907 | -1.25(-1.76%) |
Oct 11, 2023 | 70.86 | 71.55 | 70.52 | 71.09 | 1,108,765 | +0.52(+0.73%) |
Oct 10, 2023 | 71.50 | 71.63 | 70.09 | 70.58 | 1,292,933 | -0.70(-0.98%) |
Oct 09, 2023 | 70.36 | 71.31 | 70.36 | 71.27 | 731,199 | +0.62(+0.87%) |
Oct 06, 2023 | 70.41 | 71.04 | 70.01 | 70.66 | 860,142 | +0.26(+0.37%) |
Oct 05, 2023 | 69.97 | 70.62 | 69.97 | 70.40 | 1,013,987 | +0.38(+0.54%) |
Oct 04, 2023 | 69.25 | 70.15 | 69.03 | 70.02 | 923,847 | +1.09(+1.59%) |
Oct 03, 2023 | 69.17 | 69.54 | 68.59 | 68.92 | 860,514 | -0.24(-0.35%) |
Oct 02, 2023 | 69.32 | 69.57 | 68.83 | 69.16 | 1,325,052 | -0.32(-0.46%) |
Sep 29, 2023 | 70.64 | 70.64 | 69.32 | 69.48 | 1,035,362 | -1.02(-1.45%) |
Sep 28, 2023 | 70.88 | 71.24 | 70.42 | 70.51 | 1,233,552 | -0.09(-0.13%) |
Sep 27, 2023 | 70.60 | 70.86 | 70.18 | 70.60 | 945,649 | -0.12(-0.17%) |
Sep 26, 2023 | 71.51 | 71.57 | 70.57 | 70.72 | 804,906 | -1.01(-1.41%) |
Sep 25, 2023 | 71.62 | 71.84 | 71.56 | 71.73 | 701,671 | -0.17(-0.24%) |
Sep 22, 2023 | 72.01 | 72.60 | 71.85 | 71.90 | 830,259 | -0.10(-0.14%) |
Sep 21, 2023 | 73.19 | 73.33 | 71.94 | 72.00 | 1,200,819 | -1.46(-1.99%) |
Sep 20, 2023 | 73.78 | 74.12 | 73.39 | 73.46 | 681,256 | +0.01(+0.01%) |
Sep 19, 2023 | 73.62 | 73.62 | 73.03 | 73.45 | 721,722 | +0.50(+0.68%) |
Sep 18, 2023 | 72.41 | 73.42 | 72.20 | 72.95 | 912,250 | +0.70(+0.96%) |
Sep 15, 2023 | 72.58 | 72.81 | 71.99 | 72.26 | 2,741,392 | -0.65(-0.89%) |
Sep 14, 2023 | 73.25 | 73.25 | 72.26 | 72.90 | 1,567,116 | +0.14(+0.19%) |
Sep 13, 2023 | 73.14 | 73.32 | 72.62 | 72.77 | 945,062 | -0.41(-0.56%) |
Sep 12, 2023 | 73.01 | 73.74 | 72.80 | 73.17 | 821,094 | +0.15(+0.20%) |
Sep 11, 2023 | 72.86 | 73.11 | 72.59 | 73.02 | 840,447 | +0.28(+0.38%) |
Sep 08, 2023 | 73.84 | 73.84 | 72.49 | 72.75 | 814,290 | -0.87(-1.18%) |
Sep 07, 2023 | 72.58 | 73.67 | 72.05 | 73.61 | 1,326,668 | +1.25(+1.73%) |
Sep 06, 2023 | 72.13 | 72.45 | 71.80 | 72.36 | 1,332,005 | +0.23(+0.32%) |
Sep 05, 2023 | 73.70 | 73.74 | 72.10 | 72.13 | 1,123,380 | -1.69(-2.29%) |
Sep 01, 2023 | 73.94 | 74.12 | 73.66 | 73.82 | 598,970 | +0.10(+0.13%) |
Aug 31, 2023 | 73.92 | 74.19 | 73.65 | 73.72 | 1,090,693 | -0.02(-0.03%) |
Aug 30, 2023 | 73.37 | 74.03 | 73.34 | 73.74 | 986,497 | +0.40(+0.54%) |
Aug 29, 2023 | 72.86 | 73.37 | 72.45 | 73.34 | 788,751 | +0.49(+0.67%) |
Aug 28, 2023 | 72.57 | 73.07 | 72.48 | 72.85 | 813,330 | +0.16(+0.22%) |
Aug 25, 2023 | 72.33 | 73.14 | 71.79 | 72.70 | 1,029,403 | +0.77(+1.07%) |
Aug 24, 2023 | 72.65 | 73.06 | 71.93 | 71.93 | 916,591 | -0.61(-0.84%) |
Aug 23, 2023 | 71.63 | 72.57 | 71.61 | 72.54 | 635,622 | +1.19(+1.67%) |
Aug 22, 2023 | 71.33 | 71.52 | 70.83 | 71.34 | 610,333 | +0.07(+0.10%) |
Aug 21, 2023 | 71.12 | 71.48 | 70.58 | 71.27 | 770,705 | +0.25(+0.35%) |
Aug 18, 2023 | 70.83 | 71.50 | 70.77 | 71.02 | 1,184,343 | +0.13(+0.18%) |
Aug 17, 2023 | 72.19 | 72.20 | 70.71 | 70.89 | 1,475,703 | -1.06(-1.48%) |
Aug 16, 2023 | 70.07 | 72.11 | 70.07 | 71.96 | 1,373,452 | +1.73(+2.46%) |
Aug 15, 2023 | 70.66 | 70.76 | 70.16 | 70.23 | 798,441 | -0.66(-0.93%) |
Aug 14, 2023 | 70.58 | 71.15 | 70.43 | 70.88 | 711,228 | +0.47(+0.66%) |
Aug 11, 2023 | 69.96 | 70.51 | 69.79 | 70.42 | 761,159 | +0.34(+0.48%) |
Aug 10, 2023 | 70.61 | 70.91 | 69.81 | 70.08 | 721,371 | -0.20(-0.28%) |
Aug 09, 2023 | 70.19 | 70.76 | 69.88 | 70.28 | 757,613 | +0.40(+0.57%) |
Aug 08, 2023 | 70.78 | 71.09 | 69.81 | 69.88 | 1,084,078 | -0.78(-1.11%) |
Aug 07, 2023 | 70.06 | 70.72 | 69.55 | 70.66 | 733,572 | +1.13(+1.63%) |
Aug 04, 2023 | 70.23 | 70.65 | 69.44 | 69.53 | 853,209 | -0.62(-0.88%) |
Aug 03, 2023 | 69.92 | 70.50 | 69.88 | 70.14 | 877,040 | -0.10(-0.14%) |
Aug 02, 2023 | 69.26 | 70.34 | 69.26 | 70.24 | 1,310,066 | +0.72(+1.03%) |
Aug 01, 2023 | 69.61 | 70.13 | 69.35 | 69.53 | 1,673,061 | -0.45(-0.64%) |
Jul 31, 2023 | 69.93 | 70.27 | 69.67 | 69.98 | 1,185,439 | -0.14(-0.20%) |
Jul 28, 2023 | 70.86 | 71.10 | 69.57 | 70.11 | 1,018,401 | +0.03(+0.04%) |
Jul 27, 2023 | 71.30 | 71.30 | 70.00 | 70.08 | 1,017,424 | -1.08(-1.52%) |
Jul 26, 2023 | 72.26 | 72.26 | 70.79 | 71.17 | 1,263,799 | -0.81(-1.13%) |
Jul 25, 2023 | 71.79 | 72.50 | 71.46 | 71.98 | 1,568,055 | +1.83(+2.61%) |
Jul 24, 2023 | 70.60 | 70.79 | 70.07 | 70.15 | 1,634,710 | -0.57(-0.80%) |
Jul 21, 2023 | 70.86 | 71.09 | 70.57 | 70.72 | 1,672,607 | +0.17(+0.24%) |
Jul 20, 2023 | 69.23 | 70.55 | 69.18 | 70.55 | 921,083 | +1.39(+2.01%) |
Jul 19, 2023 | 69.07 | 69.45 | 68.86 | 69.16 | 906,389 | -0.10(-0.14%) |
Jul 18, 2023 | 69.17 | 69.60 | 69.02 | 69.26 | 988,749 | -0.16(-0.23%) |
Jul 17, 2023 | 68.54 | 69.81 | 68.51 | 69.42 | 1,124,874 | +1.16(+1.70%) |
Jul 14, 2023 | 68.23 | 68.35 | 67.67 | 68.26 | 829,586 | +0.19(+0.28%) |
Jul 13, 2023 | 68.07 | 68.32 | 67.60 | 68.07 | 946,225 | -0.13(-0.19%) |
Jul 12, 2023 | 69.32 | 69.46 | 68.05 | 68.20 | 1,159,318 | -0.77(-1.12%) |
Jul 11, 2023 | 68.31 | 69.07 | 68.27 | 68.97 | 1,381,012 | +0.76(+1.12%) |
Jul 10, 2023 | 67.56 | 68.71 | 67.35 | 68.21 | 875,899 | +0.86(+1.28%) |
Jul 07, 2023 | 66.87 | 68.13 | 66.79 | 67.34 | 1,384,376 | +0.45(+0.67%) |
Jul 06, 2023 | 66.79 | 67.11 | 66.35 | 66.90 | 1,806,794 | -0.07(-0.10%) |
Jul 05, 2023 | 66.44 | 67.12 | 66.39 | 66.97 | 1,175,946 | +0.00(+0.00%) |
Jul 03, 2023 | 67.94 | 68.13 | 66.08 | 66.97 | 930,308 | -1.41(-2.06%) |
Jun 30, 2023 | 67.59 | 68.78 | 67.59 | 68.38 | 1,382,767 | +1.14(+1.70%) |
Jun 29, 2023 | 66.36 | 67.32 | 66.16 | 67.23 | 1,213,182 | +0.88(+1.33%) |
Jun 28, 2023 | 66.31 | 66.59 | 65.78 | 66.35 | 1,002,891 | -0.02(-0.03%) |
Jun 27, 2023 | 65.96 | 66.86 | 65.86 | 66.37 | 1,293,392 | +0.41(+0.62%) |
Jun 26, 2023 | 65.94 | 66.35 | 65.54 | 65.96 | 1,009,857 | -0.02(-0.03%) |
Jun 23, 2023 | 65.77 | 66.82 | 65.68 | 65.98 | 3,587,380 | +0.42(+0.64%) |
Jun 22, 2023 | 66.18 | 66.18 | 65.24 | 65.57 | 939,275 | -0.39(-0.59%) |
Jun 21, 2023 | 65.66 | 66.03 | 65.07 | 65.95 | 1,262,440 | +0.35(+0.53%) |
Jun 20, 2023 | 65.56 | 66.32 | 65.31 | 65.61 | 1,188,145 | -0.20(-0.30%) |
Jun 16, 2023 | 65.65 | 66.25 | 65.56 | 65.80 | 1,961,089 | +0.20(+0.30%) |
Jun 15, 2023 | 64.19 | 65.79 | 64.07 | 65.61 | 1,204,260 | +1.44(+2.24%) |
Jun 14, 2023 | 64.07 | 64.52 | 63.64 | 64.17 | 916,980 | +0.10(+0.15%) |
Jun 13, 2023 | 63.77 | 64.30 | 63.50 | 64.07 | 1,223,660 | +0.19(+0.30%) |
Jun 12, 2023 | 63.57 | 63.99 | 62.94 | 63.88 | 833,208 | +0.28(+0.44%) |
Jun 09, 2023 | 63.24 | 63.86 | 63.06 | 63.60 | 888,759 | +0.17(+0.27%) |
Jun 08, 2023 | 62.81 | 63.44 | 62.60 | 63.43 | 1,171,408 | +0.42(+0.66%) |
Jun 07, 2023 | 63.30 | 63.42 | 62.50 | 63.01 | 1,086,138 | -0.35(-0.55%) |
Jun 06, 2023 | 63.44 | 63.48 | 62.85 | 63.36 | 668,308 | +0.11(+0.17%) |
Jun 05, 2023 | 63.34 | 63.57 | 62.89 | 63.25 | 814,929 | -0.11(-0.17%) |
Jun 02, 2023 | 62.50 | 63.52 | 62.42 | 63.36 | 906,987 | +1.03(+1.66%) |
Jun 01, 2023 | 62.12 | 62.35 | 61.29 | 62.33 | 743,834 | +0.42(+0.67%) |
May 31, 2023 | 62.28 | 62.44 | 61.42 | 61.91 | 1,720,698 | -0.65(-1.03%) |
May 30, 2023 | 62.69 | 63.06 | 62.34 | 62.56 | 1,136,532 | +0.11(+0.18%) |
May 26, 2023 | 62.61 | 63.17 | 62.33 | 62.45 | 993,001 | -0.22(-0.35%) |
May 25, 2023 | 62.78 | 62.79 | 62.00 | 62.67 | 787,402 | +0.00(+0.00%) |
May 24, 2023 | 62.36 | 62.94 | 62.02 | 62.67 | 1,150,802 | -0.11(-0.17%) |
May 23, 2023 | 64.94 | 65.17 | 62.67 | 62.77 | 1,240,441 | -2.49(-3.82%) |
May 22, 2023 | 65.65 | 66.07 | 65.14 | 65.27 | 1,014,746 | -0.65(-0.98%) |
May 19, 2023 | 66.17 | 66.47 | 65.59 | 65.91 | 1,059,489 | +0.09(+0.14%) |
May 18, 2023 | 65.03 | 65.86 | 64.63 | 65.82 | 928,202 | +0.90(+1.39%) |
May 17, 2023 | 65.61 | 65.61 | 64.76 | 64.92 | 799,854 | -0.35(-0.53%) |
May 16, 2023 | 65.17 | 65.70 | 64.84 | 65.27 | 1,051,064 | -0.16(-0.24%) |
May 15, 2023 | 65.36 | 65.44 | 64.96 | 65.43 | 623,775 | +0.19(+0.29%) |
May 12, 2023 | 65.56 | 65.71 | 64.58 | 65.24 | 593,645 | +0.02(+0.03%) |
May 11, 2023 | 65.05 | 65.27 | 64.62 | 65.22 | 723,281 | +0.07(+0.11%) |
May 10, 2023 | 65.30 | 65.62 | 64.63 | 65.15 | 800,728 | +0.02(+0.03%) |
May 09, 2023 | 65.26 | 65.53 | 64.94 | 65.13 | 702,206 | -0.18(-0.27%) |
May 08, 2023 | 64.73 | 65.44 | 64.58 | 65.31 | 828,993 | +0.44(+0.67%) |
May 05, 2023 | 63.90 | 64.92 | 63.89 | 64.87 | 992,036 | +1.31(+2.05%) |
May 04, 2023 | 64.14 | 64.36 | 63.42 | 63.56 | 1,026,599 | -0.58(-0.91%) |
May 03, 2023 | 64.73 | 65.06 | 64.14 | 64.15 | 1,103,434 | -0.22(-0.34%) |
May 02, 2023 | 65.15 | 65.29 | 63.81 | 64.37 | 1,654,879 | -0.90(-1.38%) |