Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 74.01 | 74.35 | 73.97 | 74.27 | 245,813 | +0.71(+0.97%) |
May 23, 2024 | 74.69 | 74.73 | 73.45 | 73.56 | 221,823 | -0.52(-0.70%) |
May 22, 2024 | 74.36 | 74.42 | 73.94 | 74.08 | 179,835 | -0.91(-1.21%) |
May 21, 2024 | 75.01 | 75.18 | 74.81 | 74.99 | 202,166 | -0.30(-0.40%) |
May 20, 2024 | 75.26 | 75.53 | 75.22 | 75.29 | 525,792 | +0.14(+0.19%) |
May 17, 2024 | 74.98 | 75.28 | 74.85 | 75.15 | 187,668 | +0.29(+0.39%) |
May 16, 2024 | 75.30 | 75.30 | 74.84 | 74.86 | 211,926 | -0.49(-0.65%) |
May 15, 2024 | 74.97 | 75.37 | 74.63 | 75.35 | 250,466 | +0.88(+1.18%) |
May 14, 2024 | 74.25 | 74.48 | 74.17 | 74.47 | 367,331 | +0.39(+0.53%) |
May 13, 2024 | 74.27 | 74.36 | 74.00 | 74.08 | 228,688 | -0.11(-0.15%) |
May 10, 2024 | 74.53 | 74.53 | 74.06 | 74.19 | 193,688 | -0.24(-0.32%) |
May 09, 2024 | 73.93 | 74.44 | 73.89 | 74.43 | 185,409 | +0.22(+0.30%) |
May 08, 2024 | 73.87 | 74.23 | 73.87 | 74.21 | 203,462 | -0.58(-0.78%) |
May 07, 2024 | 74.86 | 74.97 | 74.65 | 74.79 | 246,553 | -0.38(-0.51%) |
May 06, 2024 | 74.99 | 75.21 | 74.90 | 75.17 | 243,862 | +0.49(+0.66%) |
May 03, 2024 | 74.67 | 74.88 | 74.22 | 74.68 | 210,831 | +0.80(+1.08%) |
May 02, 2024 | 73.51 | 74.03 | 73.10 | 73.88 | 502,019 | +1.53(+2.11%) |
May 01, 2024 | 72.43 | 73.24 | 72.21 | 72.35 | 396,940 | -0.06(-0.08%) |
Apr 30, 2024 | 73.06 | 73.26 | 72.40 | 72.41 | 348,516 | -0.90(-1.23%) |
Apr 29, 2024 | 73.09 | 73.43 | 72.98 | 73.31 | 342,180 | +0.80(+1.10%) |
Apr 26, 2024 | 72.25 | 72.61 | 72.22 | 72.51 | 256,750 | +0.49(+0.68%) |
Apr 25, 2024 | 71.43 | 72.12 | 71.20 | 72.02 | 281,389 | -0.68(-0.94%) |
Apr 24, 2024 | 72.87 | 72.92 | 72.45 | 72.70 | 267,295 | +0.13(+0.18%) |
Apr 23, 2024 | 72.15 | 72.65 | 72.09 | 72.57 | 475,015 | +0.27(+0.37%) |
Apr 22, 2024 | 71.86 | 72.49 | 71.80 | 72.30 | 662,680 | +0.87(+1.22%) |
Apr 19, 2024 | 71.76 | 71.79 | 71.28 | 71.43 | 407,436 | -0.31(-0.43%) |
Apr 18, 2024 | 72.01 | 72.27 | 71.64 | 71.74 | 321,837 | -0.01(-0.01%) |
Apr 17, 2024 | 72.04 | 72.07 | 71.45 | 71.75 | 450,828 | -0.29(-0.40%) |
Apr 16, 2024 | 72.23 | 72.39 | 71.83 | 72.04 | 385,326 | -1.17(-1.60%) |
Apr 15, 2024 | 74.24 | 74.31 | 73.08 | 73.21 | 337,817 | -0.41(-0.56%) |
Apr 12, 2024 | 74.19 | 74.28 | 73.56 | 73.62 | 465,706 | -1.28(-1.71%) |
Apr 11, 2024 | 74.96 | 75.05 | 74.23 | 74.90 | 219,928 | +0.72(+0.97%) |
Apr 10, 2024 | 74.41 | 74.46 | 73.84 | 74.18 | 782,579 | -1.43(-1.89%) |
Apr 09, 2024 | 75.83 | 75.87 | 75.25 | 75.61 | 527,941 | +0.31(+0.41%) |
Apr 08, 2024 | 75.35 | 75.53 | 75.24 | 75.30 | 489,718 | +0.25(+0.33%) |
Apr 05, 2024 | 74.85 | 75.23 | 74.66 | 75.05 | 309,959 | +0.25(+0.33%) |
Apr 04, 2024 | 75.93 | 75.93 | 74.75 | 74.80 | 337,917 | -0.58(-0.77%) |
Apr 03, 2024 | 74.79 | 75.47 | 74.78 | 75.38 | 229,219 | +0.31(+0.41%) |
Apr 02, 2024 | 75.01 | 75.09 | 74.82 | 75.07 | 305,362 | -0.22(-0.29%) |
Apr 01, 2024 | 75.59 | 75.67 | 75.13 | 75.29 | 582,160 | -0.74(-0.97%) |
Mar 28, 2024 | 75.91 | 76.16 | 75.91 | 76.03 | 339,902 | -0.28(-0.37%) |
Mar 27, 2024 | 76.08 | 76.31 | 75.97 | 76.31 | 334,334 | +0.42(+0.55%) |
Mar 26, 2024 | 76.19 | 76.19 | 75.87 | 75.89 | 248,127 | +0.14(+0.18%) |
Mar 25, 2024 | 75.69 | 75.97 | 75.65 | 75.75 | 214,405 | -0.39(-0.51%) |
Mar 22, 2024 | 76.39 | 76.40 | 76.05 | 76.14 | 576,159 | -0.24(-0.31%) |
Mar 21, 2024 | 76.44 | 76.57 | 76.33 | 76.38 | 238,662 | +0.32(+0.42%) |
Mar 20, 2024 | 75.39 | 76.09 | 75.27 | 76.06 | 377,694 | +0.69(+0.92%) |
Mar 19, 2024 | 74.99 | 75.45 | 74.84 | 75.37 | 296,949 | +0.21(+0.28%) |
Mar 18, 2024 | 75.14 | 75.23 | 74.97 | 75.16 | 560,917 | +0.63(+0.85%) |
Mar 15, 2024 | 74.53 | 74.65 | 74.29 | 74.53 | 297,201 | +0.02(+0.02%) |
Mar 14, 2024 | 75.05 | 75.11 | 74.27 | 74.51 | 396,519 | -0.41(-0.55%) |
Mar 13, 2024 | 74.76 | 75.12 | 74.70 | 74.92 | 244,320 | -0.35(-0.46%) |
Mar 12, 2024 | 74.83 | 75.27 | 74.61 | 75.27 | 267,361 | +0.53(+0.71%) |
Mar 11, 2024 | 74.78 | 74.91 | 74.58 | 74.74 | 366,900 | -1.09(-1.43%) |
Mar 08, 2024 | 76.33 | 76.46 | 75.79 | 75.83 | 644,155 | -0.03(-0.04%) |
Mar 07, 2024 | 75.77 | 75.97 | 75.61 | 75.86 | 370,302 | +0.36(+0.47%) |
Mar 06, 2024 | 75.40 | 75.78 | 75.30 | 75.50 | 481,105 | +1.18(+1.58%) |
Mar 05, 2024 | 74.62 | 74.84 | 74.15 | 74.32 | 285,210 | -0.01(-0.01%) |
Mar 04, 2024 | 74.39 | 74.52 | 74.31 | 74.33 | 351,222 | -0.37(-0.49%) |
Mar 01, 2024 | 74.24 | 74.77 | 74.05 | 74.70 | 310,649 | +0.98(+1.32%) |
Feb 29, 2024 | 73.85 | 73.99 | 73.43 | 73.73 | 272,643 | +0.39(+0.53%) |
Feb 28, 2024 | 73.30 | 73.45 | 73.25 | 73.34 | 162,598 | -0.46(-0.62%) |
Feb 27, 2024 | 73.73 | 73.84 | 73.66 | 73.80 | 440,262 | +0.13(+0.18%) |
Feb 26, 2024 | 73.84 | 73.84 | 73.53 | 73.67 | 215,970 | -0.21(-0.28%) |
Feb 23, 2024 | 73.82 | 74.03 | 73.80 | 73.88 | 197,169 | +0.05(+0.07%) |
Feb 22, 2024 | 73.69 | 73.87 | 73.54 | 73.83 | 359,856 | +0.95(+1.30%) |
Feb 21, 2024 | 72.83 | 73.02 | 72.65 | 72.88 | 284,005 | -0.10(-0.14%) |
Feb 20, 2024 | 73.13 | 73.26 | 72.80 | 72.98 | 364,931 | +0.28(+0.38%) |
Feb 16, 2024 | 72.61 | 73.05 | 72.48 | 72.70 | 608,736 | +0.07(+0.10%) |
Feb 15, 2024 | 72.17 | 72.67 | 72.17 | 72.63 | 316,338 | +0.62(+0.86%) |
Feb 14, 2024 | 71.75 | 72.04 | 71.62 | 72.01 | 247,532 | +0.64(+0.89%) |
Feb 13, 2024 | 71.85 | 71.89 | 71.11 | 71.38 | 368,076 | -0.93(-1.28%) |
Feb 12, 2024 | 72.02 | 72.59 | 72.02 | 72.30 | 491,444 | +0.37(+0.51%) |
Feb 09, 2024 | 71.69 | 71.94 | 71.49 | 71.93 | 745,306 | +0.37(+0.52%) |
Feb 08, 2024 | 71.43 | 71.62 | 71.18 | 71.56 | 960,581 | -0.32(-0.44%) |
Feb 07, 2024 | 71.87 | 71.98 | 71.74 | 71.88 | 662,597 | +0.32(+0.45%) |
Feb 06, 2024 | 71.14 | 71.57 | 71.14 | 71.56 | 282,040 | +0.29(+0.41%) |
Feb 05, 2024 | 71.30 | 71.47 | 70.97 | 71.28 | 269,325 | -0.46(-0.64%) |
Feb 02, 2024 | 71.58 | 71.75 | 71.36 | 71.73 | 234,518 | -0.16(-0.22%) |
Feb 01, 2024 | 71.46 | 71.94 | 71.29 | 71.89 | 561,818 | +0.79(+1.11%) |
Jan 31, 2024 | 71.57 | 71.95 | 71.00 | 71.11 | 387,363 | -0.08(-0.11%) |
Jan 30, 2024 | 71.21 | 71.26 | 70.96 | 71.19 | 381,198 | -0.36(-0.50%) |
Jan 29, 2024 | 71.20 | 71.61 | 71.05 | 71.54 | 586,825 | +0.71(+1.00%) |
Jan 26, 2024 | 70.88 | 71.04 | 70.76 | 70.84 | 330,153 | -0.20(-0.28%) |
Jan 25, 2024 | 71.35 | 71.35 | 70.82 | 71.04 | 531,646 | -0.11(-0.15%) |
Jan 24, 2024 | 71.46 | 71.60 | 71.12 | 71.15 | 290,214 | +0.20(+0.28%) |
Jan 23, 2024 | 70.81 | 70.99 | 70.63 | 70.95 | 219,252 | -0.17(-0.24%) |
Jan 22, 2024 | 70.99 | 71.32 | 70.97 | 71.12 | 329,479 | +0.34(+0.48%) |
Jan 19, 2024 | 70.36 | 70.80 | 70.12 | 70.78 | 516,798 | +0.37(+0.52%) |
Jan 18, 2024 | 70.04 | 70.43 | 70.01 | 70.41 | 486,984 | +0.65(+0.93%) |
Jan 17, 2024 | 69.59 | 69.77 | 69.34 | 69.76 | 826,702 | -1.04(-1.46%) |
Jan 16, 2024 | 71.26 | 71.28 | 70.63 | 70.80 | 3,320,028 | -1.11(-1.54%) |
Jan 12, 2024 | 72.14 | 72.35 | 71.81 | 71.90 | 216,993 | +0.36(+0.50%) |
Jan 11, 2024 | 71.58 | 71.68 | 70.90 | 71.54 | 228,177 | +0.31(+0.43%) |
Jan 10, 2024 | 71.20 | 71.34 | 71.10 | 71.24 | 371,053 | +0.63(+0.89%) |
Jan 09, 2024 | 70.63 | 70.81 | 70.46 | 70.61 | 645,840 | -0.62(-0.87%) |
Jan 08, 2024 | 70.43 | 71.25 | 70.40 | 71.23 | 297,981 | +0.74(+1.05%) |
Jan 05, 2024 | 70.40 | 71.15 | 70.36 | 70.49 | 291,340 | +0.28(+0.40%) |
Jan 04, 2024 | 70.25 | 70.57 | 70.17 | 70.21 | 1,504,071 | -0.31(-0.44%) |
Jan 03, 2024 | 70.50 | 70.80 | 70.18 | 70.52 | 308,673 | -0.61(-0.85%) |
Jan 02, 2024 | 71.09 | 71.47 | 71.01 | 71.13 | 837,945 | -0.63(-0.87%) |
Dec 29, 2023 | 71.67 | 71.94 | 71.57 | 71.75 | 606,333 | -0.04(-0.06%) |
Dec 28, 2023 | 71.87 | 72.12 | 71.77 | 71.79 | 834,817 | +0.48(+0.67%) |
Dec 27, 2023 | 71.00 | 71.37 | 71.00 | 71.32 | 891,013 | +0.45(+0.63%) |
Dec 26, 2023 | 70.70 | 70.96 | 70.50 | 70.87 | 256,809 | +0.10(+0.14%) |
Dec 22, 2023 | 70.71 | 70.96 | 70.55 | 70.77 | 454,935 | +0.19(+0.27%) |
Dec 21, 2023 | 70.13 | 70.58 | 70.07 | 70.58 | 597,971 | +1.34(+1.94%) |
Dec 20, 2023 | 70.05 | 70.17 | 69.19 | 69.23 | 730,881 | -0.57(-0.81%) |
Dec 19, 2023 | 69.71 | 69.98 | 69.68 | 69.80 | 563,732 | +0.52(+0.75%) |
Dec 18, 2023 | 69.39 | 69.53 | 69.12 | 69.28 | 561,054 | +0.15(+0.22%) |
Dec 15, 2023 | 69.62 | 69.72 | 69.11 | 69.13 | 276,445 | -0.60(-0.86%) |
Dec 14, 2023 | 69.48 | 69.95 | 69.43 | 69.73 | 723,886 | +0.18(+0.25%) |
Dec 13, 2023 | 68.18 | 69.55 | 67.99 | 69.55 | 462,420 | +1.21(+1.77%) |
Dec 12, 2023 | 68.00 | 68.37 | 67.84 | 68.34 | 575,513 | +0.03(+0.04%) |
Dec 11, 2023 | 67.99 | 68.34 | 67.99 | 68.31 | 798,104 | +0.28(+0.42%) |
Dec 08, 2023 | 67.73 | 68.16 | 67.66 | 68.03 | 225,110 | -0.17(-0.24%) |
Dec 07, 2023 | 67.88 | 68.50 | 67.57 | 68.20 | 355,583 | +0.59(+0.87%) |
Dec 06, 2023 | 68.14 | 68.19 | 67.57 | 67.61 | 1,533,244 | +0.48(+0.71%) |
Dec 05, 2023 | 67.14 | 67.34 | 66.97 | 67.13 | 208,048 | -0.43(-0.64%) |
Dec 04, 2023 | 67.60 | 67.93 | 67.46 | 67.56 | 392,914 | -1.01(-1.47%) |
Dec 01, 2023 | 67.58 | 68.61 | 67.57 | 68.57 | 350,542 | +0.71(+1.05%) |
Nov 30, 2023 | 67.88 | 67.98 | 67.59 | 67.85 | 384,875 | +0.01(+0.01%) |
Nov 29, 2023 | 67.88 | 68.06 | 67.74 | 67.84 | 274,469 | -0.14(-0.20%) |
Nov 28, 2023 | 67.68 | 68.17 | 67.59 | 67.98 | 385,694 | +0.29(+0.43%) |
Nov 27, 2023 | 67.62 | 67.77 | 67.49 | 67.69 | 411,754 | -0.12(-0.17%) |
Nov 24, 2023 | 67.61 | 67.81 | 67.55 | 67.80 | 191,576 | +0.09(+0.13%) |
Nov 22, 2023 | 67.72 | 67.79 | 67.40 | 67.72 | 291,391 | +0.25(+0.38%) |
Nov 21, 2023 | 67.79 | 67.92 | 67.40 | 67.46 | 524,191 | -0.32(-0.48%) |
Nov 20, 2023 | 67.38 | 67.88 | 67.38 | 67.78 | 328,932 | +0.31(+0.46%) |
Nov 17, 2023 | 67.26 | 67.53 | 67.23 | 67.47 | 338,290 | +0.70(+1.05%) |
Nov 16, 2023 | 66.74 | 66.95 | 66.58 | 66.77 | 389,956 | -0.03(-0.04%) |
Nov 15, 2023 | 66.94 | 67.17 | 66.70 | 66.80 | 1,018,884 | -0.25(-0.38%) |
Nov 14, 2023 | 66.44 | 67.11 | 66.32 | 67.05 | 446,304 | +1.56(+2.39%) |
Nov 13, 2023 | 65.09 | 65.61 | 65.01 | 65.49 | 285,567 | -0.01(-0.01%) |
Nov 10, 2023 | 65.13 | 65.54 | 64.84 | 65.50 | 206,457 | +0.41(+0.63%) |
Nov 09, 2023 | 65.73 | 65.88 | 65.05 | 65.09 | 354,989 | -0.06(-0.09%) |
Nov 08, 2023 | 65.34 | 65.45 | 64.93 | 65.14 | 247,533 | -0.85(-1.29%) |
Nov 07, 2023 | 65.72 | 66.07 | 65.58 | 66.00 | 340,190 | -0.66(-0.98%) |
Nov 06, 2023 | 66.90 | 66.97 | 66.48 | 66.65 | 406,104 | -0.16(-0.23%) |
Nov 03, 2023 | 66.46 | 67.03 | 66.42 | 66.81 | 409,773 | +1.19(+1.82%) |
Nov 02, 2023 | 65.19 | 65.66 | 65.10 | 65.61 | 376,946 | +1.23(+1.91%) |
Nov 01, 2023 | 63.78 | 64.43 | 63.74 | 64.38 | 578,405 | +0.98(+1.54%) |
Oct 31, 2023 | 63.20 | 63.46 | 63.00 | 63.40 | 719,288 | +0.30(+0.48%) |
Oct 30, 2023 | 63.07 | 63.14 | 62.67 | 63.10 | 669,050 | +0.62(+0.99%) |
Oct 27, 2023 | 62.95 | 62.95 | 62.33 | 62.48 | 436,847 | +0.23(+0.38%) |
Oct 26, 2023 | 62.48 | 62.63 | 62.04 | 62.25 | 329,954 | -0.67(-1.07%) |
Oct 25, 2023 | 63.36 | 63.40 | 62.86 | 62.92 | 521,743 | -0.62(-0.97%) |
Oct 24, 2023 | 63.35 | 63.56 | 63.21 | 63.54 | 391,137 | +0.56(+0.88%) |
Oct 23, 2023 | 62.68 | 63.33 | 62.46 | 62.98 | 524,004 | +0.05(+0.08%) |
Oct 20, 2023 | 63.31 | 63.45 | 62.92 | 62.93 | 329,211 | -0.62(-0.97%) |
Oct 19, 2023 | 63.95 | 64.28 | 63.43 | 63.55 | 321,798 | -0.54(-0.84%) |
Oct 18, 2023 | 64.73 | 64.78 | 63.97 | 64.09 | 321,790 | -0.96(-1.47%) |
Oct 17, 2023 | 64.53 | 65.35 | 64.50 | 65.05 | 302,449 | +0.11(+0.17%) |
Oct 16, 2023 | 64.53 | 64.99 | 64.44 | 64.94 | 452,833 | +0.36(+0.56%) |
Oct 13, 2023 | 64.90 | 65.07 | 64.43 | 64.58 | 313,875 | -0.65(-0.99%) |
Oct 12, 2023 | 65.89 | 65.92 | 65.01 | 65.22 | 446,077 | -0.33(-0.51%) |
Oct 11, 2023 | 65.71 | 65.78 | 65.24 | 65.56 | 568,568 | +0.03(+0.04%) |
Oct 10, 2023 | 65.21 | 65.73 | 65.18 | 65.53 | 445,079 | +0.72(+1.12%) |
Oct 09, 2023 | 64.19 | 64.94 | 64.19 | 64.80 | 213,861 | +0.07(+0.11%) |
Oct 06, 2023 | 64.08 | 64.86 | 63.79 | 64.73 | 294,823 | +0.48(+0.75%) |
Oct 05, 2023 | 64.04 | 64.36 | 63.83 | 64.25 | 276,181 | +0.93(+1.47%) |
Oct 04, 2023 | 63.30 | 63.42 | 62.90 | 63.33 | 568,326 | -0.37(-0.58%) |
Oct 03, 2023 | 63.87 | 64.27 | 63.44 | 63.70 | 713,019 | -1.00(-1.54%) |
Oct 02, 2023 | 64.99 | 65.11 | 64.50 | 64.69 | 321,365 | -0.70(-1.08%) |
Sep 29, 2023 | 66.16 | 66.16 | 65.29 | 65.40 | 421,404 | -0.69(-1.05%) |
Sep 28, 2023 | 65.61 | 66.21 | 65.49 | 66.09 | 388,977 | +0.38(+0.58%) |
Sep 27, 2023 | 66.09 | 66.16 | 65.41 | 65.71 | 372,889 | +0.13(+0.19%) |
Sep 26, 2023 | 65.99 | 66.14 | 65.56 | 65.58 | 321,724 | -1.09(-1.63%) |
Sep 25, 2023 | 66.49 | 66.69 | 66.54 | 66.67 | 410,351 | -0.12(-0.18%) |
Sep 22, 2023 | 67.05 | 67.25 | 66.76 | 66.79 | 686,962 | +0.39(+0.59%) |
Sep 21, 2023 | 66.69 | 66.86 | 66.37 | 66.40 | 469,092 | -1.28(-1.89%) |
Sep 20, 2023 | 68.15 | 68.50 | 67.67 | 67.68 | 784,085 | -0.70(-1.03%) |
Sep 19, 2023 | 68.45 | 68.56 | 68.21 | 68.38 | 207,313 | +0.10(+0.14%) |
Sep 18, 2023 | 68.13 | 68.29 | 67.95 | 68.28 | 304,064 | +0.08(+0.11%) |
Sep 15, 2023 | 68.49 | 68.66 | 68.15 | 68.21 | 272,709 | -0.29(-0.43%) |
Sep 14, 2023 | 68.28 | 68.61 | 68.15 | 68.50 | 304,438 | +1.05(+1.56%) |
Sep 13, 2023 | 67.50 | 67.66 | 67.30 | 67.45 | 449,366 | -0.12(-0.17%) |
Sep 12, 2023 | 67.53 | 67.79 | 67.47 | 67.56 | 141,354 | -0.17(-0.24%) |
Sep 11, 2023 | 67.60 | 67.78 | 67.50 | 67.73 | 188,405 | +0.77(+1.15%) |
Sep 08, 2023 | 67.08 | 67.22 | 66.88 | 66.96 | 153,841 | -0.45(-0.66%) |
Sep 07, 2023 | 67.39 | 67.50 | 67.21 | 67.41 | 284,875 | -0.10(-0.14%) |
Sep 06, 2023 | 67.79 | 67.91 | 67.35 | 67.51 | 167,329 | -0.19(-0.27%) |
Sep 05, 2023 | 67.91 | 67.91 | 67.67 | 67.69 | 164,204 | -0.30(-0.44%) |
Sep 01, 2023 | 68.38 | 68.44 | 67.72 | 67.99 | 312,980 | +0.49(+0.72%) |
Aug 31, 2023 | 67.49 | 67.60 | 67.32 | 67.51 | 318,803 | +0.30(+0.45%) |
Aug 30, 2023 | 67.31 | 67.52 | 67.05 | 67.20 | 462,732 | -0.15(-0.22%) |
Aug 29, 2023 | 66.35 | 67.39 | 66.29 | 67.35 | 202,026 | +0.76(+1.14%) |
Aug 28, 2023 | 66.41 | 66.65 | 66.39 | 66.59 | 506,147 | +0.61(+0.93%) |
Aug 25, 2023 | 65.92 | 66.19 | 65.40 | 65.98 | 156,772 | +0.42(+0.64%) |
Aug 24, 2023 | 66.13 | 66.24 | 65.48 | 65.56 | 186,743 | -0.77(-1.16%) |
Aug 23, 2023 | 65.91 | 66.44 | 65.86 | 66.33 | 394,635 | +0.93(+1.41%) |
Aug 22, 2023 | 65.75 | 65.76 | 65.34 | 65.40 | 330,356 | +0.09(+0.13%) |
Aug 21, 2023 | 65.21 | 65.37 | 64.93 | 65.31 | 343,980 | +0.07(+0.10%) |
Aug 18, 2023 | 64.90 | 65.35 | 64.87 | 65.25 | 391,059 | +0.02(+0.03%) |
Aug 17, 2023 | 65.76 | 65.87 | 65.12 | 65.23 | 385,153 | -0.25(-0.39%) |
Aug 16, 2023 | 65.87 | 66.05 | 65.44 | 65.48 | 702,174 | -0.78(-1.18%) |
Aug 15, 2023 | 66.61 | 66.68 | 66.15 | 66.26 | 330,533 | -0.83(-1.23%) |
Aug 14, 2023 | 66.78 | 67.11 | 66.62 | 67.09 | 272,536 | -0.46(-0.68%) |
Aug 11, 2023 | 67.63 | 67.88 | 67.45 | 67.54 | 346,686 | -0.38(-0.56%) |
Aug 10, 2023 | 68.39 | 68.78 | 67.87 | 67.92 | 422,543 | +0.17(+0.24%) |
Aug 09, 2023 | 68.06 | 68.10 | 67.60 | 67.76 | 352,992 | -0.19(-0.27%) |
Aug 08, 2023 | 67.78 | 67.97 | 67.52 | 67.94 | 311,491 | -0.66(-0.97%) |
Aug 07, 2023 | 68.58 | 68.64 | 68.35 | 68.61 | 160,412 | +0.35(+0.51%) |
Aug 04, 2023 | 68.35 | 68.88 | 68.16 | 68.26 | 494,132 | +0.30(+0.44%) |
Aug 03, 2023 | 67.60 | 68.09 | 67.51 | 67.95 | 296,045 | -0.14(-0.20%) |
Aug 02, 2023 | 68.58 | 68.64 | 68.03 | 68.09 | 2,887,307 | -1.39(-2.00%) |
Aug 01, 2023 | 69.78 | 69.81 | 69.44 | 69.48 | 300,907 | -0.89(-1.26%) |
Jul 31, 2023 | 70.21 | 70.54 | 70.14 | 70.37 | 408,453 | -0.04(-0.06%) |
Jul 28, 2023 | 70.42 | 70.70 | 70.27 | 70.41 | 314,605 | +0.48(+0.68%) |
Jul 27, 2023 | 70.39 | 70.45 | 69.82 | 69.93 | 274,274 | +0.01(+0.01%) |
Jul 26, 2023 | 69.59 | 70.11 | 69.45 | 69.92 | 253,139 | +0.21(+0.31%) |
Jul 25, 2023 | 69.41 | 69.76 | 69.41 | 69.71 | 212,984 | +0.29(+0.42%) |
Jul 24, 2023 | 69.18 | 69.56 | 69.12 | 69.41 | 226,688 | +0.30(+0.44%) |
Jul 21, 2023 | 69.36 | 69.37 | 69.07 | 69.11 | 231,880 | -0.16(-0.22%) |
Jul 20, 2023 | 69.47 | 69.57 | 69.16 | 69.27 | 166,809 | -0.65(-0.93%) |
Jul 19, 2023 | 70.00 | 70.10 | 69.77 | 69.92 | 241,996 | -0.08(-0.11%) |
Jul 18, 2023 | 69.86 | 70.15 | 69.70 | 70.00 | 415,969 | +0.56(+0.80%) |
Jul 17, 2023 | 69.19 | 69.56 | 69.08 | 69.44 | 277,647 | -0.05(-0.07%) |
Jul 14, 2023 | 69.74 | 69.75 | 69.42 | 69.49 | 422,214 | -0.53(-0.75%) |
Jul 13, 2023 | 69.83 | 70.08 | 69.69 | 70.02 | 488,424 | +1.07(+1.55%) |
Jul 12, 2023 | 68.56 | 69.09 | 68.51 | 68.95 | 343,837 | +0.89(+1.30%) |
Jul 11, 2023 | 67.68 | 68.06 | 67.49 | 68.06 | 403,685 | +0.68(+1.01%) |
Jul 10, 2023 | 67.02 | 67.45 | 67.02 | 67.38 | 614,099 | +0.02(+0.03%) |
Jul 07, 2023 | 66.82 | 67.67 | 66.81 | 67.36 | 721,177 | +0.76(+1.14%) |
Jul 06, 2023 | 66.77 | 66.83 | 66.24 | 66.60 | 450,863 | -1.12(-1.65%) |
Jul 05, 2023 | 67.96 | 67.96 | 67.66 | 67.72 | 319,928 | -0.53(-0.77%) |
Jul 03, 2023 | 68.30 | 68.52 | 68.24 | 68.25 | 504,444 | +0.34(+0.50%) |
Jun 30, 2023 | 67.69 | 67.98 | 67.58 | 67.91 | 454,267 | +0.54(+0.80%) |
Jun 29, 2023 | 67.27 | 67.45 | 67.20 | 67.37 | 199,855 | -0.25(-0.37%) |
Jun 28, 2023 | 67.50 | 67.83 | 67.43 | 67.62 | 325,347 | +0.12(+0.17%) |
Jun 27, 2023 | 67.32 | 67.54 | 67.08 | 67.51 | 192,294 | +0.49(+0.73%) |
Jun 26, 2023 | 66.95 | 67.21 | 66.92 | 67.02 | 233,317 | +0.06(+0.09%) |
Jun 23, 2023 | 66.99 | 67.06 | 66.79 | 66.96 | 327,054 | -1.60(-2.33%) |
Jun 22, 2023 | 68.55 | 68.72 | 68.46 | 68.56 | 268,232 | -0.61(-0.89%) |
Jun 21, 2023 | 69.00 | 69.36 | 68.87 | 69.17 | 172,302 | +0.34(+0.50%) |
Jun 20, 2023 | 68.98 | 69.09 | 68.67 | 68.83 | 304,178 | -0.84(-1.20%) |
Jun 16, 2023 | 70.25 | 70.25 | 69.63 | 69.67 | 250,606 | -0.37(-0.52%) |
Jun 15, 2023 | 69.35 | 70.06 | 69.26 | 70.03 | 498,543 | +0.27(+0.39%) |
Jun 14, 2023 | 69.79 | 70.06 | 69.29 | 69.76 | 724,134 | +0.12(+0.17%) |
Jun 13, 2023 | 69.71 | 69.86 | 69.46 | 69.65 | 670,210 | +0.91(+1.32%) |
Jun 12, 2023 | 68.50 | 68.74 | 68.41 | 68.74 | 383,826 | +0.36(+0.52%) |
Jun 09, 2023 | 68.44 | 68.56 | 68.22 | 68.38 | 271,404 | +0.55(+0.81%) |
Jun 08, 2023 | 67.30 | 67.91 | 67.25 | 67.83 | 240,360 | +0.70(+1.04%) |
Jun 07, 2023 | 67.58 | 67.89 | 67.13 | 67.13 | 523,830 | -1.28(-1.87%) |
Jun 06, 2023 | 67.96 | 68.48 | 67.85 | 68.41 | 485,031 | +0.95(+1.40%) |
Jun 05, 2023 | 67.81 | 67.84 | 67.46 | 67.46 | 613,381 | -0.27(-0.40%) |
Jun 02, 2023 | 67.64 | 67.81 | 67.55 | 67.73 | 632,893 | +1.21(+1.82%) |