Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.35 | 77.24 | 76.35 | 77.24 | 1,665 | +1.23(+1.62%) |
May 30, 2024 | 75.64 | 76.01 | 75.62 | 76.01 | 1,189 | +0.21(+0.28%) |
May 29, 2024 | 76.00 | 76.30 | 75.67 | 75.79 | 4,031 | -0.91(-1.19%) |
May 28, 2024 | 76.54 | 77.04 | 76.40 | 76.71 | 4,653 | +0.33(+0.43%) |
May 24, 2024 | 76.30 | 76.52 | 76.30 | 76.38 | 1,661 | +0.20(+0.27%) |
May 23, 2024 | 77.16 | 77.16 | 76.18 | 76.18 | 481 | -0.88(-1.14%) |
May 22, 2024 | 79.00 | 79.00 | 77.05 | 77.05 | 1,271 | -1.34(-1.70%) |
May 21, 2024 | 78.50 | 78.50 | 78.39 | 78.39 | 484 | -0.05(-0.06%) |
May 20, 2024 | 78.72 | 78.72 | 78.35 | 78.44 | 1,444 | +0.55(+0.70%) |
May 17, 2024 | 77.65 | 77.89 | 77.37 | 77.89 | 772 | +0.46(+0.60%) |
May 16, 2024 | 77.64 | 77.64 | 77.42 | 77.42 | 1,032 | +0.14(+0.19%) |
May 15, 2024 | 77.60 | 77.60 | 77.01 | 77.28 | 1,158 | +0.10(+0.13%) |
May 14, 2024 | 76.01 | 77.18 | 76.01 | 77.18 | 1,103 | +0.82(+1.08%) |
May 13, 2024 | 76.62 | 76.87 | 76.32 | 76.36 | 2,812 | -0.21(-0.28%) |
May 10, 2024 | 76.53 | 76.57 | 76.24 | 76.57 | 1,257 | +0.25(+0.33%) |
May 09, 2024 | 76.38 | 76.69 | 76.30 | 76.32 | 1,152 | +0.55(+0.73%) |
May 08, 2024 | 75.54 | 75.77 | 75.16 | 75.77 | 6,431 | +0.17(+0.22%) |
May 07, 2024 | 75.80 | 76.14 | 75.60 | 75.60 | 1,894 | +0.47(+0.63%) |
May 06, 2024 | 75.02 | 76.22 | 74.98 | 75.13 | 4,590 | +0.19(+0.25%) |
May 03, 2024 | 74.97 | 75.08 | 74.64 | 74.94 | 2,960 | +0.58(+0.78%) |
May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 1,927 | +0.78(+1.06%) |
May 01, 2024 | 74.06 | 74.06 | 73.35 | 73.58 | 5,097 | -1.03(-1.37%) |
Apr 30, 2024 | 76.70 | 76.70 | 74.61 | 74.61 | 2,444 | -1.17(-1.55%) |
Apr 29, 2024 | 75.52 | 75.89 | 75.52 | 75.78 | 1,538 | +0.26(+0.35%) |
Apr 26, 2024 | 76.51 | 76.51 | 75.35 | 75.52 | 2,024 | -0.16(-0.21%) |
Apr 25, 2024 | 75.44 | 75.97 | 75.44 | 75.68 | 739 | +0.34(+0.45%) |
Apr 24, 2024 | 74.92 | 75.34 | 74.79 | 75.34 | 836 | +0.44(+0.58%) |
Apr 23, 2024 | 75.02 | 75.02 | 74.91 | 74.91 | 440 | +0.31(+0.41%) |
Apr 22, 2024 | 73.80 | 74.95 | 73.80 | 74.60 | 10,260 | +0.45(+0.61%) |
Apr 19, 2024 | 73.92 | 74.15 | 73.92 | 74.15 | 297 | +1.22(+1.68%) |
Apr 18, 2024 | 72.91 | 72.92 | 72.91 | 72.92 | 484 | +0.45(+0.62%) |
Apr 17, 2024 | 72.74 | 72.74 | 72.47 | 72.47 | 500 | +0.32(+0.45%) |
Apr 16, 2024 | 72.16 | 72.25 | 71.90 | 72.15 | 19,049 | -0.71(-0.97%) |
Apr 15, 2024 | 73.40 | 73.40 | 72.76 | 72.85 | 1,021 | -0.76(-1.03%) |
Apr 12, 2024 | 74.76 | 74.76 | 73.27 | 73.61 | 1,704 | -0.61(-0.83%) |
Apr 11, 2024 | 74.22 | 74.45 | 73.95 | 74.23 | 32,981 | -0.36(-0.48%) |
Apr 10, 2024 | 74.57 | 74.79 | 74.57 | 74.58 | 736 | -0.32(-0.42%) |
Apr 09, 2024 | 75.49 | 75.49 | 74.81 | 74.90 | 1,947 | -0.09(-0.12%) |
Apr 08, 2024 | 74.92 | 75.29 | 74.75 | 74.99 | 18,857 | -0.24(-0.32%) |
Apr 05, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 139 | -0.07(-0.09%) |
Apr 04, 2024 | 76.08 | 76.14 | 75.30 | 75.30 | 2,023 | -0.43(-0.56%) |
Apr 03, 2024 | 75.51 | 75.94 | 75.51 | 75.73 | 671 | +0.60(+0.80%) |
Apr 02, 2024 | 74.77 | 75.32 | 74.77 | 75.13 | 22,221 | -0.51(-0.67%) |
Apr 01, 2024 | 75.34 | 76.42 | 74.98 | 75.64 | 24,822 | -0.12(-0.16%) |
Mar 28, 2024 | 74.68 | 76.05 | 74.68 | 75.76 | 2,697 | +1.34(+1.80%) |
Mar 27, 2024 | 74.06 | 74.42 | 74.00 | 74.42 | 1,229 | +0.51(+0.69%) |
Mar 26, 2024 | 73.75 | 74.18 | 73.60 | 73.91 | 1,090 | +0.05(+0.07%) |
Mar 25, 2024 | 74.20 | 74.81 | 73.76 | 73.86 | 9,634 | +0.18(+0.24%) |
Mar 22, 2024 | 73.67 | 74.18 | 73.37 | 73.68 | 22,658 | +0.14(+0.19%) |
Mar 21, 2024 | 73.70 | 73.89 | 73.41 | 73.54 | 2,220 | +0.18(+0.25%) |
Mar 20, 2024 | 73.05 | 73.57 | 73.05 | 73.36 | 1,768 | +0.33(+0.45%) |
Mar 19, 2024 | 72.77 | 73.03 | 72.77 | 73.03 | 672 | +0.76(+1.06%) |
Mar 18, 2024 | 71.52 | 72.27 | 71.52 | 72.27 | 4,185 | +0.02(+0.03%) |
Mar 15, 2024 | 71.49 | 72.41 | 71.49 | 72.25 | 1,342 | +0.70(+0.98%) |
Mar 14, 2024 | 71.86 | 72.01 | 71.24 | 71.55 | 1,649 | -1.14(-1.57%) |
Mar 13, 2024 | 72.57 | 72.69 | 72.53 | 72.69 | 1,009 | +0.49(+0.68%) |
Mar 12, 2024 | 72.18 | 72.20 | 72.18 | 72.20 | 464 | +0.13(+0.18%) |
Mar 11, 2024 | 71.94 | 72.09 | 71.79 | 72.07 | 2,574 | +0.29(+0.41%) |
Mar 08, 2024 | 72.03 | 72.03 | 71.47 | 71.78 | 1,063 | -0.07(-0.09%) |
Mar 07, 2024 | 71.92 | 71.92 | 71.76 | 71.84 | 802 | +0.56(+0.79%) |
Mar 06, 2024 | 70.84 | 71.93 | 70.84 | 71.28 | 2,945 | +0.04(+0.06%) |
Mar 05, 2024 | 70.33 | 71.41 | 70.33 | 71.24 | 1,311 | +0.48(+0.68%) |
Mar 04, 2024 | 71.00 | 71.00 | 70.76 | 70.76 | 613 | +0.05(+0.07%) |
Mar 01, 2024 | 70.57 | 70.93 | 70.43 | 70.71 | 1,536 | +0.48(+0.69%) |
Feb 29, 2024 | 70.38 | 70.38 | 70.23 | 70.23 | 631 | +0.75(+1.08%) |
Feb 28, 2024 | 70.23 | 70.23 | 69.40 | 69.48 | 1,673 | -0.32(-0.46%) |
Feb 27, 2024 | 69.99 | 69.99 | 69.80 | 69.80 | 318 | +0.02(+0.03%) |
Feb 26, 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 103 | -0.24(-0.35%) |
Feb 23, 2024 | 70.27 | 70.39 | 69.88 | 70.02 | 1,775 | -0.02(-0.02%) |
Feb 22, 2024 | 69.71 | 70.49 | 69.54 | 70.03 | 1,223 | +0.44(+0.64%) |
Feb 21, 2024 | 69.72 | 69.72 | 69.48 | 69.59 | 1,043 | +0.98(+1.42%) |
Feb 20, 2024 | 68.68 | 68.68 | 68.37 | 68.61 | 834 | -0.12(-0.17%) |
Feb 16, 2024 | 67.58 | 68.83 | 67.58 | 68.73 | 663 | +1.18(+1.75%) |
Feb 15, 2024 | 67.14 | 67.57 | 67.14 | 67.55 | 1,405 | +1.60(+2.42%) |
Feb 14, 2024 | 66.14 | 66.14 | 65.95 | 65.95 | 801 | -0.26(-0.39%) |
Feb 13, 2024 | 67.03 | 67.03 | 66.21 | 66.21 | 979 | -0.82(-1.23%) |
Feb 12, 2024 | 66.67 | 67.03 | 66.67 | 67.03 | 599 | +0.89(+1.35%) |
Feb 09, 2024 | 66.33 | 66.48 | 66.14 | 66.14 | 4,760 | -0.09(-0.14%) |
Feb 08, 2024 | 65.63 | 66.35 | 65.63 | 66.24 | 2,127 | +0.08(+0.12%) |
Feb 07, 2024 | 66.09 | 66.15 | 66.09 | 66.15 | 653 | +0.18(+0.27%) |
Feb 06, 2024 | 66.10 | 66.10 | 65.93 | 65.97 | 984 | -0.33(-0.50%) |
Feb 05, 2024 | 66.35 | 66.68 | 65.90 | 66.31 | 1,370 | -0.93(-1.39%) |
Feb 02, 2024 | 66.75 | 67.24 | 66.75 | 67.24 | 1,071 | -0.33(-0.48%) |
Feb 01, 2024 | 68.01 | 68.01 | 67.56 | 67.56 | 702 | +0.27(+0.41%) |
Jan 31, 2024 | 67.84 | 67.84 | 67.29 | 67.29 | 1,954 | -1.03(-1.50%) |
Jan 30, 2024 | 68.33 | 68.38 | 68.32 | 68.32 | 1,477 | +0.14(+0.21%) |
Jan 29, 2024 | 68.04 | 68.18 | 68.04 | 68.18 | 671 | +0.08(+0.12%) |
Jan 26, 2024 | 67.86 | 68.09 | 67.27 | 68.09 | 1,588 | +0.62(+0.92%) |
Jan 25, 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 147 | +0.60(+0.90%) |
Jan 24, 2024 | 66.94 | 66.95 | 66.61 | 66.87 | 1,229 | +0.16(+0.24%) |
Jan 23, 2024 | 66.79 | 66.79 | 66.53 | 66.71 | 721 | +0.05(+0.08%) |
Jan 22, 2024 | 66.59 | 66.65 | 66.54 | 66.65 | 596 | +0.56(+0.85%) |
Jan 19, 2024 | 66.00 | 66.09 | 66.00 | 66.09 | 201 | -0.13(-0.20%) |
Jan 18, 2024 | 65.87 | 66.30 | 65.73 | 66.23 | 5,046 | +0.32(+0.49%) |
Jan 17, 2024 | 66.80 | 66.80 | 65.62 | 65.91 | 1,888 | -0.77(-1.16%) |
Jan 16, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 291 | -0.56(-0.84%) |
Jan 12, 2024 | 67.47 | 67.47 | 67.13 | 67.24 | 889 | +0.33(+0.49%) |
Jan 11, 2024 | 67.59 | 67.59 | 66.62 | 66.91 | 520 | -0.18(-0.26%) |
Jan 10, 2024 | 67.07 | 67.36 | 67.07 | 67.09 | 1,242 | -0.08(-0.12%) |
Jan 09, 2024 | 67.64 | 67.64 | 67.00 | 67.17 | 4,582 | -0.27(-0.41%) |
Jan 08, 2024 | 67.17 | 67.45 | 66.65 | 67.45 | 2,398 | -0.10(-0.15%) |
Jan 05, 2024 | 67.82 | 67.82 | 67.55 | 67.55 | 704 | +0.20(+0.29%) |
Jan 04, 2024 | 67.95 | 68.10 | 67.23 | 67.35 | 729 | -0.34(-0.50%) |
Jan 03, 2024 | 67.35 | 67.69 | 67.33 | 67.69 | 3,184 | +0.48(+0.71%) |
Jan 02, 2024 | 67.26 | 67.26 | 67.05 | 67.21 | 3,885 | +0.23(+0.34%) |
Dec 29, 2023 | 66.91 | 66.98 | 66.67 | 66.98 | 6,883 | -0.03(-0.04%) |
Dec 28, 2023 | 67.27 | 67.27 | 67.01 | 67.01 | 666 | -0.19(-0.29%) |
Dec 27, 2023 | 67.65 | 67.65 | 67.21 | 67.21 | 984 | -0.11(-0.16%) |
Dec 26, 2023 | 67.08 | 67.40 | 67.08 | 67.31 | 802 | +0.42(+0.63%) |
Dec 22, 2023 | 67.46 | 67.46 | 65.74 | 66.89 | 4,812 | +0.30(+0.46%) |
Dec 21, 2023 | 65.72 | 66.59 | 65.72 | 66.59 | 1,070 | +0.31(+0.47%) |
Dec 20, 2023 | 66.79 | 66.79 | 66.28 | 66.28 | 510 | -0.35(-0.52%) |
Dec 19, 2023 | 66.47 | 66.88 | 66.29 | 66.63 | 2,089 | +0.23(+0.35%) |
Dec 18, 2023 | 66.33 | 66.51 | 66.32 | 66.40 | 5,700 | +0.51(+0.77%) |
Dec 15, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 176 | -0.58(-0.87%) |
Dec 14, 2023 | 66.88 | 66.88 | 66.47 | 66.47 | 583 | +0.60(+0.90%) |
Dec 13, 2023 | 64.97 | 65.87 | 64.84 | 65.87 | 706 | +0.79(+1.22%) |
Dec 12, 2023 | 65.03 | 65.08 | 64.96 | 65.08 | 563 | -0.62(-0.94%) |
Dec 11, 2023 | 66.02 | 66.02 | 65.60 | 65.70 | 3,013 | -0.79(-1.19%) |
Dec 08, 2023 | 66.04 | 66.49 | 65.98 | 66.49 | 1,201 | +0.71(+1.09%) |
Dec 07, 2023 | 66.12 | 66.33 | 65.77 | 65.77 | 4,726 | -0.51(-0.76%) |
Dec 06, 2023 | 67.40 | 67.40 | 66.28 | 66.28 | 973 | -1.23(-1.82%) |
Dec 05, 2023 | 67.89 | 67.89 | 67.02 | 67.51 | 1,651 | -0.86(-1.26%) |
Dec 04, 2023 | 68.06 | 69.34 | 67.88 | 68.37 | 29,707 | +0.18(+0.26%) |
Dec 01, 2023 | 67.68 | 68.51 | 67.68 | 68.19 | 525 | +0.92(+1.36%) |
Nov 30, 2023 | 66.38 | 67.27 | 66.38 | 67.27 | 1,620 | +0.89(+1.34%) |
Nov 29, 2023 | 65.77 | 66.68 | 65.77 | 66.38 | 1,694 | -0.00(-0.00%) |
Nov 28, 2023 | 66.27 | 66.59 | 66.27 | 66.38 | 1,914 | +0.10(+0.15%) |
Nov 27, 2023 | 65.93 | 66.29 | 65.91 | 66.28 | 3,067 | -0.29(-0.44%) |
Nov 24, 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 405 | +0.50(+0.75%) |
Nov 22, 2023 | 65.57 | 66.07 | 65.57 | 66.07 | 5,463 | +0.19(+0.29%) |
Nov 21, 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 227 | +0.32(+0.48%) |
Nov 20, 2023 | 65.59 | 65.96 | 65.57 | 65.57 | 1,092 | +0.35(+0.53%) |
Nov 17, 2023 | 65.00 | 65.54 | 65.00 | 65.22 | 2,469 | +0.88(+1.37%) |
Nov 16, 2023 | 64.13 | 64.34 | 64.13 | 64.34 | 810 | -0.70(-1.07%) |
Nov 15, 2023 | 65.42 | 65.42 | 65.04 | 65.04 | 467 | +0.20(+0.31%) |
Nov 14, 2023 | 64.87 | 64.87 | 64.63 | 64.84 | 1,268 | +0.75(+1.17%) |
Nov 13, 2023 | 63.58 | 64.13 | 63.58 | 64.09 | 1,675 | +0.39(+0.61%) |
Nov 10, 2023 | 63.75 | 63.75 | 63.70 | 63.70 | 2,076 | +0.21(+0.33%) |
Nov 09, 2023 | 63.84 | 63.95 | 63.28 | 63.49 | 9,518 | -0.30(-0.47%) |
Nov 08, 2023 | 63.94 | 63.94 | 63.52 | 63.79 | 792 | -0.49(-0.76%) |
Nov 07, 2023 | 64.35 | 64.35 | 64.21 | 64.28 | 964 | -0.83(-1.27%) |
Nov 06, 2023 | 65.56 | 65.56 | 65.11 | 65.11 | 744 | -0.43(-0.66%) |
Nov 03, 2023 | 65.99 | 65.99 | 65.30 | 65.54 | 1,346 | +0.22(+0.34%) |
Nov 02, 2023 | 63.78 | 65.35 | 63.78 | 65.32 | 852 | +2.23(+3.54%) |
Nov 01, 2023 | 63.10 | 63.31 | 62.58 | 63.08 | 5,354 | +0.20(+0.32%) |
Oct 31, 2023 | 62.62 | 62.88 | 62.35 | 62.88 | 2,328 | +0.11(+0.18%) |
Oct 30, 2023 | 62.88 | 62.88 | 62.11 | 62.77 | 1,430 | +0.34(+0.54%) |
Oct 27, 2023 | 64.19 | 64.19 | 62.34 | 62.44 | 2,666 | -0.95(-1.51%) |
Oct 26, 2023 | 63.35 | 63.39 | 63.35 | 63.39 | 670 | +0.11(+0.18%) |
Oct 25, 2023 | 63.43 | 63.59 | 63.07 | 63.28 | 18,967 | -0.17(-0.27%) |
Oct 24, 2023 | 63.41 | 63.45 | 63.41 | 63.45 | 580 | -0.16(-0.26%) |
Oct 23, 2023 | 63.72 | 63.85 | 63.61 | 63.61 | 1,658 | -0.35(-0.55%) |
Oct 20, 2023 | 63.97 | 63.97 | 63.97 | 63.97 | 249 | -0.76(-1.18%) |
Oct 19, 2023 | 64.39 | 64.73 | 64.39 | 64.73 | 402 | -0.04(-0.06%) |
Oct 18, 2023 | 64.96 | 64.96 | 64.76 | 64.76 | 289 | -0.29(-0.45%) |
Oct 17, 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 213 | -0.07(-0.11%) |
Oct 16, 2023 | 65.74 | 65.74 | 64.67 | 65.13 | 642 | +0.51(+0.79%) |
Oct 13, 2023 | 64.83 | 64.86 | 64.62 | 64.62 | 2,258 | +0.59(+0.92%) |
Oct 12, 2023 | 64.07 | 64.07 | 63.83 | 64.03 | 1,135 | +0.14(+0.23%) |
Oct 11, 2023 | 63.65 | 63.88 | 63.64 | 63.88 | 491 | +0.59(+0.93%) |
Oct 10, 2023 | 63.35 | 63.52 | 63.30 | 63.30 | 1,400 | +0.40(+0.63%) |
Oct 09, 2023 | 63.02 | 63.08 | 62.82 | 62.90 | 637 | +1.13(+1.83%) |
Oct 06, 2023 | 61.07 | 61.77 | 61.07 | 61.77 | 935 | +0.65(+1.06%) |
Oct 05, 2023 | 61.02 | 61.12 | 61.02 | 61.12 | 1,839 | +0.63(+1.03%) |
Oct 04, 2023 | 60.30 | 60.50 | 60.15 | 60.50 | 1,071 | -0.31(-0.51%) |
Oct 03, 2023 | 61.07 | 61.07 | 60.33 | 60.81 | 1,538 | -0.70(-1.13%) |
Oct 02, 2023 | 61.45 | 61.58 | 61.45 | 61.50 | 878 | -1.68(-2.66%) |
Sep 29, 2023 | 64.34 | 64.34 | 62.99 | 63.18 | 22,965 | -0.59(-0.92%) |
Sep 28, 2023 | 63.46 | 63.77 | 63.46 | 63.77 | 237 | +0.21(+0.33%) |
Sep 27, 2023 | 63.50 | 63.60 | 63.40 | 63.56 | 2,654 | +0.77(+1.23%) |
Sep 26, 2023 | 62.97 | 63.09 | 62.78 | 62.79 | 17,543 | -1.16(-1.82%) |
Sep 25, 2023 | 63.93 | 63.95 | 63.93 | 63.95 | 555 | +0.25(+0.39%) |
Sep 22, 2023 | 63.65 | 64.00 | 63.65 | 63.70 | 2,062 | +0.50(+0.79%) |
Sep 21, 2023 | 63.59 | 63.59 | 63.20 | 63.20 | 257 | -1.04(-1.62%) |
Sep 20, 2023 | 64.69 | 64.69 | 64.24 | 64.24 | 819 | -0.07(-0.11%) |
Sep 19, 2023 | 64.51 | 64.51 | 64.31 | 64.31 | 1,016 | +0.00(+0.00%) |
Sep 18, 2023 | 64.16 | 64.32 | 64.16 | 64.31 | 5,766 | -0.30(-0.46%) |
Sep 15, 2023 | 64.54 | 64.61 | 64.54 | 64.61 | 1,208 | -0.00(-0.00%) |
Sep 14, 2023 | 64.52 | 64.61 | 64.32 | 64.61 | 4,495 | +0.97(+1.52%) |
Sep 13, 2023 | 63.53 | 63.64 | 63.52 | 63.64 | 3,405 | -0.27(-0.42%) |
Sep 12, 2023 | 63.94 | 64.00 | 63.55 | 63.91 | 444 | +1.17(+1.86%) |
Sep 11, 2023 | 62.69 | 62.74 | 62.69 | 62.74 | 286 | -0.24(-0.38%) |
Sep 08, 2023 | 63.01 | 63.01 | 62.98 | 62.98 | 301 | +0.31(+0.49%) |
Sep 07, 2023 | 62.53 | 62.79 | 62.53 | 62.67 | 6,667 | +0.25(+0.40%) |
Sep 06, 2023 | 62.44 | 62.44 | 62.39 | 62.42 | 714 | -1.72(-2.68%) |
Sep 05, 2023 | 64.04 | 64.14 | 64.04 | 64.14 | 596 | -0.16(-0.25%) |
Sep 01, 2023 | 64.29 | 64.50 | 64.29 | 64.30 | 2,251 | +0.45(+0.71%) |
Aug 31, 2023 | 63.97 | 63.97 | 63.82 | 63.85 | 12,061 | +0.01(+0.02%) |
Aug 30, 2023 | 63.85 | 63.88 | 63.84 | 63.84 | 936 | -0.02(-0.04%) |
Aug 29, 2023 | 63.47 | 63.86 | 63.47 | 63.86 | 1,250 | +0.41(+0.65%) |
Aug 28, 2023 | 63.12 | 63.90 | 63.12 | 63.45 | 1,058 | +0.38(+0.60%) |
Aug 25, 2023 | 63.10 | 63.12 | 63.07 | 63.07 | 560 | +0.32(+0.51%) |
Aug 24, 2023 | 62.89 | 63.11 | 62.75 | 62.75 | 2,166 | -0.32(-0.50%) |
Aug 23, 2023 | 62.62 | 63.40 | 62.62 | 63.07 | 1,436 | +0.05(+0.07%) |
Aug 22, 2023 | 63.11 | 63.33 | 62.94 | 63.02 | 2,925 | -0.20(-0.32%) |
Aug 21, 2023 | 63.49 | 63.49 | 63.06 | 63.22 | 1,733 | +0.06(+0.10%) |
Aug 18, 2023 | 63.12 | 63.16 | 63.12 | 63.16 | 196 | +0.32(+0.51%) |
Aug 17, 2023 | 62.84 | 62.84 | 62.84 | 62.84 | 113 | +0.07(+0.11%) |
Aug 16, 2023 | 62.99 | 62.99 | 62.61 | 62.77 | 913 | -0.13(-0.21%) |
Aug 15, 2023 | 63.51 | 63.51 | 62.80 | 62.91 | 1,518 | -0.67(-1.06%) |
Aug 14, 2023 | 64.20 | 64.21 | 63.45 | 63.58 | 1,424 | -0.38(-0.60%) |
Aug 11, 2023 | 63.87 | 64.03 | 63.87 | 63.96 | 2,356 | +0.35(+0.54%) |
Aug 10, 2023 | 63.99 | 64.31 | 63.59 | 63.61 | 2,685 | -0.14(-0.22%) |
Aug 09, 2023 | 63.58 | 64.01 | 63.54 | 63.75 | 3,518 | +0.43(+0.68%) |
Aug 08, 2023 | 62.55 | 63.33 | 62.55 | 63.33 | 878 | +0.10(+0.15%) |
Aug 07, 2023 | 63.23 | 63.23 | 63.23 | 63.23 | 292 | +0.23(+0.37%) |
Aug 04, 2023 | 63.70 | 64.16 | 63.00 | 63.00 | 1,062 | -0.21(-0.34%) |
Aug 03, 2023 | 63.33 | 63.60 | 63.02 | 63.21 | 1,464 | -0.19(-0.30%) |
Aug 02, 2023 | 62.79 | 63.62 | 62.79 | 63.40 | 2,514 | -0.32(-0.51%) |
Aug 01, 2023 | 62.94 | 65.06 | 62.94 | 63.72 | 9,294 | +0.10(+0.16%) |
Jul 31, 2023 | 63.64 | 63.73 | 63.40 | 63.62 | 4,147 | +0.47(+0.75%) |
Jul 28, 2023 | 62.58 | 63.15 | 62.58 | 63.15 | 544 | +0.13(+0.21%) |
Jul 27, 2023 | 63.39 | 63.59 | 63.02 | 63.02 | 555 | -0.31(-0.50%) |
Jul 26, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 125 | -0.33(-0.51%) |
Jul 25, 2023 | 63.41 | 63.71 | 63.41 | 63.66 | 2,251 | -0.07(-0.11%) |
Jul 24, 2023 | 63.75 | 64.04 | 63.73 | 63.73 | 3,580 | +0.54(+0.85%) |
Jul 21, 2023 | 62.83 | 63.19 | 62.69 | 63.19 | 10,267 | +0.28(+0.45%) |
Jul 20, 2023 | 62.78 | 63.02 | 62.78 | 62.91 | 2,134 | +0.42(+0.67%) |
Jul 19, 2023 | 62.68 | 63.02 | 62.34 | 62.50 | 6,978 | +0.10(+0.16%) |
Jul 18, 2023 | 62.49 | 62.49 | 62.40 | 62.40 | 299 | +0.72(+1.17%) |
Jul 17, 2023 | 61.96 | 61.96 | 61.62 | 61.67 | 1,077 | -0.24(-0.39%) |
Jul 14, 2023 | 62.13 | 62.32 | 61.84 | 61.92 | 8,991 | -0.91(-1.45%) |
Jul 13, 2023 | 62.89 | 62.89 | 62.83 | 62.83 | 1,855 | +0.54(+0.87%) |
Jul 12, 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 278 | +0.54(+0.88%) |
Jul 11, 2023 | 61.09 | 61.74 | 61.09 | 61.74 | 572 | +0.75(+1.22%) |
Jul 10, 2023 | 60.97 | 61.00 | 60.92 | 61.00 | 3,266 | -0.05(-0.09%) |
Jul 07, 2023 | 61.05 | 61.05 | 61.05 | 61.05 | 270 | +0.57(+0.95%) |
Jul 06, 2023 | 60.29 | 60.53 | 60.29 | 60.48 | 623 | -0.66(-1.07%) |
Jul 05, 2023 | 60.88 | 61.21 | 60.88 | 61.13 | 6,223 | -0.45(-0.73%) |
Jul 03, 2023 | 61.58 | 61.58 | 61.58 | 61.58 | 251 | +0.22(+0.36%) |
Jun 30, 2023 | 61.26 | 62.07 | 61.25 | 61.36 | 3,441 | -0.08(-0.13%) |
Jun 29, 2023 | 60.77 | 61.45 | 60.68 | 61.44 | 23,447 | +1.38(+2.29%) |
Jun 28, 2023 | 59.78 | 60.17 | 59.78 | 60.06 | 149,477 | +0.63(+1.06%) |
Jun 27, 2023 | 59.22 | 59.43 | 59.22 | 59.43 | 807 | +0.16(+0.27%) |
Jun 26, 2023 | 58.52 | 59.35 | 58.52 | 59.27 | 2,386 | +1.01(+1.74%) |
Jun 23, 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 104 | -0.67(-1.14%) |
Jun 22, 2023 | 59.24 | 59.24 | 58.93 | 58.93 | 181 | -0.56(-0.93%) |
Jun 21, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 295 | +0.37(+0.63%) |
Jun 20, 2023 | 59.25 | 59.25 | 59.04 | 59.11 | 1,162 | -0.74(-1.23%) |
Jun 16, 2023 | 59.73 | 59.96 | 59.73 | 59.85 | 1,533 | +0.37(+0.62%) |