Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 65.00 | 65.68 | 64.60 | 64.72 | 1,282,957 | -0.73(-1.12%) |
May 21, 2024 | 64.95 | 65.49 | 64.28 | 65.45 | 1,004,073 | +0.68(+1.05%) |
May 20, 2024 | 63.31 | 65.40 | 63.22 | 64.77 | 1,708,073 | +1.50(+2.37%) |
May 17, 2024 | 65.29 | 65.29 | 62.98 | 63.27 | 2,441,600 | -2.13(-3.26%) |
May 16, 2024 | 67.40 | 67.66 | 65.33 | 65.40 | 1,882,619 | -1.90(-2.82%) |
May 15, 2024 | 66.33 | 67.93 | 66.29 | 67.30 | 1,810,948 | +1.50(+2.28%) |
May 14, 2024 | 68.11 | 68.50 | 65.44 | 65.80 | 2,263,719 | +0.24(+0.37%) |
May 13, 2024 | 64.96 | 67.11 | 64.96 | 65.56 | 2,048,520 | +0.61(+0.94%) |
May 10, 2024 | 64.25 | 65.53 | 63.51 | 64.95 | 2,388,512 | -0.37(-0.57%) |
May 09, 2024 | 59.46 | 68.07 | 59.16 | 65.32 | 5,129,574 | +3.47(+5.61%) |
May 08, 2024 | 61.33 | 62.22 | 60.71 | 61.85 | 2,214,543 | -0.17(-0.27%) |
May 07, 2024 | 60.77 | 62.13 | 60.56 | 62.02 | 2,394,270 | +1.39(+2.29%) |
May 06, 2024 | 59.70 | 61.07 | 59.36 | 60.63 | 2,074,370 | +1.10(+1.85%) |
May 03, 2024 | 60.95 | 61.23 | 59.47 | 59.53 | 1,200,673 | -0.56(-0.93%) |
May 02, 2024 | 59.60 | 60.23 | 58.84 | 60.09 | 997,559 | +1.43(+2.44%) |
May 01, 2024 | 59.60 | 60.03 | 58.51 | 58.66 | 1,712,436 | -1.18(-1.97%) |
Apr 30, 2024 | 59.49 | 60.22 | 59.07 | 59.84 | 2,102,683 | -0.23(-0.38%) |
Apr 29, 2024 | 60.65 | 61.22 | 59.96 | 60.07 | 1,667,411 | -0.20(-0.33%) |
Apr 26, 2024 | 60.25 | 60.76 | 59.84 | 60.27 | 1,903,280 | +0.39(+0.65%) |
Apr 25, 2024 | 59.86 | 60.16 | 58.74 | 59.88 | 1,799,322 | -1.21(-1.98%) |
Apr 24, 2024 | 60.29 | 61.14 | 59.72 | 61.09 | 2,074,009 | +0.65(+1.08%) |
Apr 23, 2024 | 59.60 | 61.28 | 59.60 | 60.44 | 1,809,899 | +1.08(+1.82%) |
Apr 22, 2024 | 58.85 | 60.04 | 58.23 | 59.36 | 2,074,221 | +0.68(+1.16%) |
Apr 19, 2024 | 58.21 | 59.62 | 57.64 | 58.68 | 1,980,356 | +0.03(+0.05%) |
Apr 18, 2024 | 59.45 | 59.45 | 58.11 | 58.65 | 1,852,487 | -0.70(-1.18%) |
Apr 17, 2024 | 61.08 | 61.08 | 58.93 | 59.35 | 1,807,161 | -1.41(-2.32%) |
Apr 16, 2024 | 61.98 | 62.45 | 59.87 | 60.76 | 2,564,107 | -1.80(-2.88%) |
Apr 15, 2024 | 61.68 | 63.73 | 61.46 | 62.56 | 1,551,606 | +1.27(+2.07%) |
Apr 12, 2024 | 62.36 | 62.36 | 60.80 | 61.29 | 2,101,463 | -1.31(-2.09%) |
Apr 11, 2024 | 62.70 | 63.39 | 62.12 | 62.60 | 1,455,444 | -1.02(-1.60%) |
Apr 10, 2024 | 63.66 | 64.91 | 62.60 | 63.62 | 1,175,183 | -1.52(-2.33%) |
Apr 09, 2024 | 63.51 | 65.30 | 63.11 | 65.14 | 1,762,108 | +2.07(+3.28%) |
Apr 08, 2024 | 63.51 | 63.51 | 62.48 | 63.07 | 1,195,437 | -0.07(-0.11%) |
Apr 05, 2024 | 62.33 | 63.23 | 62.00 | 63.14 | 1,356,791 | +0.48(+0.77%) |
Apr 04, 2024 | 65.00 | 65.42 | 62.58 | 62.66 | 1,569,869 | -1.51(-2.35%) |
Apr 03, 2024 | 62.96 | 64.65 | 62.42 | 64.17 | 1,551,362 | +0.86(+1.36%) |
Apr 02, 2024 | 63.28 | 64.06 | 62.10 | 63.31 | 1,845,520 | -0.76(-1.19%) |
Apr 01, 2024 | 63.50 | 65.45 | 63.20 | 64.07 | 2,296,293 | +1.44(+2.30%) |
Mar 28, 2024 | 61.08 | 62.92 | 60.85 | 62.63 | 2,043,311 | +1.62(+2.66%) |
Mar 27, 2024 | 59.03 | 61.03 | 58.66 | 61.01 | 1,791,082 | +1.96(+3.32%) |
Mar 26, 2024 | 59.00 | 59.44 | 58.36 | 59.05 | 1,478,587 | +0.62(+1.06%) |
Mar 25, 2024 | 60.05 | 60.34 | 57.31 | 58.43 | 1,825,652 | -1.47(-2.45%) |
Mar 22, 2024 | 58.74 | 59.94 | 58.20 | 59.90 | 2,199,531 | +1.04(+1.77%) |
Mar 21, 2024 | 57.38 | 59.10 | 57.16 | 58.86 | 2,449,849 | +1.95(+3.43%) |
Mar 20, 2024 | 55.99 | 57.04 | 54.35 | 56.91 | 4,285,535 | +0.45(+0.80%) |
Mar 19, 2024 | 59.44 | 59.44 | 54.59 | 56.46 | 6,399,746 | -3.25(-5.44%) |
Mar 18, 2024 | 60.52 | 60.52 | 59.39 | 59.71 | 1,443,087 | -0.90(-1.48%) |
Mar 15, 2024 | 60.58 | 61.30 | 60.49 | 60.61 | 1,517,118 | -0.32(-0.53%) |
Mar 14, 2024 | 62.50 | 62.62 | 60.42 | 60.93 | 1,464,075 | -1.82(-2.90%) |
Mar 13, 2024 | 63.61 | 64.23 | 62.67 | 62.75 | 938,132 | -0.89(-1.40%) |
Mar 12, 2024 | 63.09 | 64.36 | 62.81 | 63.64 | 800,010 | +0.39(+0.62%) |
Mar 11, 2024 | 64.70 | 65.22 | 63.20 | 63.25 | 1,114,124 | -1.75(-2.69%) |
Mar 08, 2024 | 67.12 | 67.71 | 64.98 | 65.00 | 1,326,044 | -1.92(-2.87%) |
Mar 07, 2024 | 65.08 | 67.04 | 64.62 | 66.92 | 1,521,644 | +2.11(+3.26%) |
Mar 06, 2024 | 64.16 | 65.03 | 63.72 | 64.81 | 1,765,304 | +0.89(+1.39%) |
Mar 05, 2024 | 62.50 | 64.15 | 62.11 | 63.92 | 1,864,855 | +1.77(+2.85%) |
Mar 04, 2024 | 62.31 | 62.62 | 61.34 | 62.15 | 1,556,809 | -0.07(-0.11%) |
Mar 01, 2024 | 62.14 | 62.76 | 61.41 | 62.22 | 1,508,716 | +0.17(+0.27%) |
Feb 29, 2024 | 62.70 | 63.24 | 61.67 | 62.05 | 1,397,185 | -0.71(-1.13%) |
Feb 28, 2024 | 63.44 | 64.34 | 62.63 | 62.76 | 1,297,263 | -0.74(-1.17%) |
Feb 27, 2024 | 62.72 | 64.03 | 62.55 | 63.50 | 1,240,512 | +0.94(+1.50%) |
Feb 26, 2024 | 63.75 | 64.83 | 62.51 | 62.56 | 1,340,438 | -1.15(-1.81%) |
Feb 23, 2024 | 61.20 | 64.38 | 61.05 | 63.71 | 2,388,771 | +1.33(+2.13%) |
Feb 22, 2024 | 64.32 | 66.50 | 62.13 | 62.38 | 4,044,471 | -3.48(-5.28%) |
Feb 21, 2024 | 65.06 | 66.39 | 64.66 | 65.86 | 3,045,249 | +0.37(+0.56%) |
Feb 20, 2024 | 65.61 | 66.04 | 64.76 | 65.49 | 1,854,630 | -0.98(-1.47%) |
Feb 16, 2024 | 67.09 | 67.48 | 65.82 | 66.47 | 2,114,153 | -1.16(-1.72%) |
Feb 15, 2024 | 67.80 | 67.94 | 66.96 | 67.63 | 1,219,930 | +0.16(+0.24%) |
Feb 14, 2024 | 67.66 | 67.99 | 66.89 | 67.47 | 1,227,428 | +0.21(+0.31%) |
Feb 13, 2024 | 68.12 | 68.80 | 66.97 | 67.26 | 1,135,929 | -2.73(-3.90%) |
Feb 12, 2024 | 69.93 | 70.76 | 69.71 | 69.99 | 1,121,186 | +0.04(+0.06%) |
Feb 09, 2024 | 70.29 | 70.53 | 69.68 | 69.95 | 928,402 | -0.19(-0.27%) |
Feb 08, 2024 | 69.70 | 70.19 | 69.37 | 70.14 | 815,520 | +0.80(+1.15%) |
Feb 07, 2024 | 69.49 | 69.98 | 68.61 | 69.34 | 645,917 | +0.09(+0.13%) |
Feb 06, 2024 | 67.95 | 69.82 | 67.43 | 69.25 | 1,009,777 | +1.58(+2.33%) |
Feb 05, 2024 | 68.50 | 68.50 | 67.09 | 67.67 | 1,200,048 | -1.30(-1.88%) |
Feb 02, 2024 | 68.97 | 69.39 | 67.89 | 68.97 | 1,025,422 | -0.34(-0.49%) |
Feb 01, 2024 | 67.95 | 69.35 | 67.52 | 69.31 | 951,333 | +1.55(+2.29%) |
Jan 31, 2024 | 68.84 | 69.06 | 67.58 | 67.76 | 1,442,116 | -1.09(-1.58%) |
Jan 30, 2024 | 69.73 | 69.81 | 68.66 | 68.85 | 1,177,823 | -1.40(-1.99%) |
Jan 29, 2024 | 69.25 | 70.45 | 69.11 | 70.25 | 1,196,307 | +1.26(+1.83%) |
Jan 26, 2024 | 70.15 | 70.69 | 68.23 | 68.99 | 1,354,431 | -1.12(-1.60%) |
Jan 25, 2024 | 70.88 | 71.64 | 69.63 | 70.11 | 2,784,156 | -0.19(-0.27%) |
Jan 24, 2024 | 73.51 | 73.51 | 69.64 | 70.30 | 2,670,776 | -3.03(-4.13%) |
Jan 23, 2024 | 73.86 | 74.39 | 72.99 | 73.33 | 1,117,140 | +0.03(+0.04%) |
Jan 22, 2024 | 75.38 | 75.38 | 73.11 | 73.30 | 1,713,983 | -1.53(-2.04%) |
Jan 19, 2024 | 75.52 | 75.52 | 73.42 | 74.83 | 1,293,071 | -0.09(-0.12%) |
Jan 18, 2024 | 74.54 | 75.01 | 73.76 | 74.92 | 1,158,631 | +1.10(+1.49%) |
Jan 17, 2024 | 73.25 | 73.88 | 73.03 | 73.82 | 1,097,704 | -0.50(-0.67%) |
Jan 16, 2024 | 72.98 | 74.41 | 72.77 | 74.32 | 1,236,314 | +0.87(+1.18%) |
Jan 12, 2024 | 73.42 | 74.36 | 72.96 | 73.45 | 1,208,992 | +0.11(+0.15%) |
Jan 11, 2024 | 74.11 | 74.11 | 72.56 | 73.34 | 881,332 | -0.61(-0.82%) |
Jan 10, 2024 | 73.63 | 74.77 | 73.33 | 73.95 | 1,280,033 | +0.40(+0.54%) |
Jan 09, 2024 | 72.98 | 74.88 | 72.55 | 73.55 | 1,574,720 | -0.27(-0.37%) |
Jan 08, 2024 | 72.77 | 75.86 | 72.77 | 73.82 | 2,291,531 | +1.21(+1.67%) |
Jan 05, 2024 | 71.65 | 73.12 | 71.65 | 72.61 | 883,260 | +0.74(+1.03%) |
Jan 04, 2024 | 71.68 | 72.01 | 70.96 | 71.87 | 991,618 | +0.30(+0.42%) |
Jan 03, 2024 | 72.50 | 73.00 | 71.50 | 71.57 | 1,507,635 | -1.39(-1.91%) |
Jan 02, 2024 | 72.90 | 74.18 | 72.81 | 72.96 | 1,095,666 | -0.04(-0.05%) |
Dec 29, 2023 | 73.51 | 74.26 | 72.76 | 73.00 | 681,325 | -0.50(-0.68%) |
Dec 28, 2023 | 73.75 | 74.05 | 73.32 | 73.50 | 559,246 | -0.25(-0.34%) |
Dec 27, 2023 | 72.88 | 73.98 | 72.65 | 73.75 | 589,279 | +0.57(+0.78%) |
Dec 26, 2023 | 73.08 | 73.54 | 72.92 | 73.18 | 399,331 | +0.09(+0.12%) |
Dec 22, 2023 | 72.44 | 73.35 | 72.44 | 73.09 | 801,683 | +0.48(+0.66%) |
Dec 21, 2023 | 72.58 | 73.17 | 71.76 | 72.61 | 1,017,915 | +0.72(+1.00%) |
Dec 20, 2023 | 70.81 | 72.47 | 70.66 | 71.89 | 1,319,121 | +0.78(+1.10%) |
Dec 19, 2023 | 69.88 | 71.24 | 69.88 | 71.11 | 801,742 | +1.61(+2.32%) |
Dec 18, 2023 | 69.56 | 69.73 | 68.75 | 69.50 | 646,474 | -0.41(-0.59%) |
Dec 15, 2023 | 70.22 | 70.47 | 69.17 | 69.91 | 1,814,409 | -0.30(-0.43%) |
Dec 14, 2023 | 71.34 | 71.70 | 69.66 | 70.21 | 1,419,192 | -0.36(-0.51%) |
Dec 13, 2023 | 70.54 | 71.16 | 69.37 | 70.57 | 1,154,849 | +0.07(+0.10%) |
Dec 12, 2023 | 69.26 | 71.20 | 68.51 | 70.50 | 2,147,061 | +2.46(+3.62%) |
Dec 11, 2023 | 67.81 | 68.61 | 67.73 | 68.04 | 825,228 | +0.39(+0.58%) |
Dec 08, 2023 | 67.98 | 68.31 | 67.19 | 67.65 | 891,700 | -0.40(-0.59%) |
Dec 07, 2023 | 68.58 | 69.09 | 67.92 | 68.05 | 864,549 | -0.52(-0.76%) |
Dec 06, 2023 | 68.97 | 69.67 | 68.47 | 68.57 | 2,536,658 | +0.27(+0.40%) |
Dec 05, 2023 | 69.30 | 70.30 | 68.16 | 68.30 | 1,054,096 | -1.19(-1.71%) |
Dec 04, 2023 | 69.64 | 70.78 | 68.92 | 69.49 | 885,883 | -0.17(-0.24%) |
Dec 01, 2023 | 67.74 | 70.40 | 67.02 | 69.66 | 1,182,134 | +1.72(+2.53%) |
Nov 30, 2023 | 67.37 | 68.30 | 67.06 | 67.94 | 1,152,865 | +0.78(+1.16%) |
Nov 29, 2023 | 66.10 | 68.30 | 66.05 | 67.16 | 1,499,651 | +1.42(+2.16%) |
Nov 28, 2023 | 66.00 | 66.30 | 65.00 | 65.74 | 884,350 | +0.43(+0.66%) |
Nov 27, 2023 | 65.34 | 66.24 | 65.24 | 65.31 | 1,028,856 | -0.20(-0.31%) |
Nov 24, 2023 | 65.48 | 65.82 | 65.08 | 65.51 | 333,205 | -0.41(-0.62%) |
Nov 22, 2023 | 65.28 | 66.25 | 65.25 | 65.92 | 1,012,803 | +1.15(+1.78%) |
Nov 21, 2023 | 63.83 | 65.19 | 63.56 | 64.77 | 990,611 | +0.56(+0.87%) |
Nov 20, 2023 | 64.76 | 64.86 | 63.81 | 64.21 | 929,024 | -0.50(-0.77%) |
Nov 17, 2023 | 64.13 | 65.04 | 63.66 | 64.71 | 990,214 | +1.04(+1.63%) |
Nov 16, 2023 | 64.22 | 64.97 | 63.51 | 63.67 | 1,019,441 | -0.94(-1.45%) |
Nov 15, 2023 | 65.34 | 66.11 | 64.48 | 64.61 | 1,233,725 | -0.55(-0.84%) |
Nov 14, 2023 | 65.04 | 65.81 | 64.56 | 65.16 | 1,297,798 | +1.33(+2.08%) |
Nov 13, 2023 | 64.13 | 64.46 | 63.04 | 63.83 | 1,025,373 | -0.31(-0.48%) |
Nov 10, 2023 | 62.79 | 64.66 | 62.79 | 64.14 | 1,628,797 | +1.20(+1.91%) |
Nov 09, 2023 | 61.99 | 63.19 | 61.73 | 62.94 | 2,081,809 | +1.39(+2.26%) |
Nov 08, 2023 | 63.00 | 63.42 | 61.47 | 61.55 | 2,377,962 | -1.02(-1.63%) |
Nov 07, 2023 | 63.49 | 65.30 | 61.55 | 62.57 | 5,489,779 | +7.40(+13.41%) |
Nov 06, 2023 | 54.45 | 56.04 | 54.05 | 55.17 | 3,481,796 | -0.15(-0.27%) |
Nov 03, 2023 | 56.25 | 56.94 | 55.03 | 55.32 | 2,267,280 | -0.05(-0.09%) |
Nov 02, 2023 | 55.32 | 55.50 | 54.09 | 55.37 | 1,773,209 | +1.39(+2.58%) |
Nov 01, 2023 | 55.22 | 55.22 | 53.31 | 53.98 | 1,746,758 | -1.29(-2.33%) |
Oct 31, 2023 | 55.01 | 55.78 | 54.17 | 55.27 | 1,153,484 | -0.03(-0.05%) |
Oct 30, 2023 | 54.73 | 55.41 | 54.00 | 55.30 | 1,337,420 | +1.11(+2.05%) |
Oct 27, 2023 | 54.96 | 55.05 | 53.85 | 54.19 | 931,510 | -0.50(-0.91%) |
Oct 26, 2023 | 54.71 | 55.18 | 54.12 | 54.69 | 1,061,784 | +0.22(+0.40%) |
Oct 25, 2023 | 54.22 | 54.91 | 53.96 | 54.47 | 1,078,453 | -0.61(-1.11%) |
Oct 24, 2023 | 54.68 | 55.85 | 53.99 | 55.08 | 1,533,617 | +1.53(+2.86%) |
Oct 23, 2023 | 52.73 | 54.27 | 52.38 | 53.55 | 989,090 | +0.39(+0.73%) |
Oct 20, 2023 | 54.02 | 54.29 | 53.11 | 53.16 | 1,424,210 | -0.94(-1.74%) |
Oct 19, 2023 | 54.66 | 55.57 | 53.91 | 54.10 | 1,924,904 | -0.47(-0.86%) |
Oct 18, 2023 | 54.94 | 55.64 | 54.24 | 54.57 | 1,910,897 | -0.75(-1.36%) |
Oct 17, 2023 | 53.66 | 55.97 | 53.66 | 55.32 | 2,801,997 | +2.59(+4.91%) |
Oct 16, 2023 | 52.08 | 53.27 | 51.72 | 52.73 | 2,351,618 | +1.75(+3.43%) |
Oct 13, 2023 | 50.94 | 51.50 | 50.52 | 50.98 | 1,606,645 | +0.12(+0.24%) |
Oct 12, 2023 | 51.12 | 51.15 | 50.09 | 50.86 | 1,612,104 | -0.29(-0.57%) |
Oct 11, 2023 | 49.60 | 51.15 | 49.29 | 51.15 | 3,173,743 | +1.42(+2.86%) |
Oct 10, 2023 | 48.33 | 50.00 | 48.18 | 49.73 | 1,505,549 | +1.76(+3.67%) |
Oct 09, 2023 | 47.39 | 48.16 | 47.18 | 47.97 | 1,123,114 | -0.13(-0.27%) |
Oct 06, 2023 | 47.15 | 49.16 | 47.05 | 48.10 | 1,859,820 | +0.70(+1.48%) |
Oct 05, 2023 | 47.50 | 47.58 | 46.65 | 47.40 | 1,178,986 | -0.05(-0.11%) |
Oct 04, 2023 | 47.26 | 47.70 | 46.82 | 47.45 | 1,054,293 | +0.47(+1.00%) |
Oct 03, 2023 | 47.93 | 48.26 | 46.50 | 46.98 | 1,803,812 | -1.25(-2.59%) |
Oct 02, 2023 | 48.86 | 49.29 | 47.97 | 48.23 | 1,980,000 | -0.95(-1.93%) |
Sep 29, 2023 | 47.28 | 49.88 | 47.24 | 49.18 | 4,534,845 | +2.23(+4.75%) |
Sep 28, 2023 | 46.04 | 47.19 | 45.94 | 46.95 | 1,988,911 | +0.83(+1.80%) |
Sep 27, 2023 | 44.95 | 46.70 | 44.95 | 46.12 | 3,074,329 | +1.71(+3.85%) |
Sep 26, 2023 | 45.03 | 45.22 | 44.13 | 44.41 | 2,637,454 | -0.76(-1.68%) |
Sep 25, 2023 | 44.76 | 45.64 | 44.98 | 45.17 | 2,465,157 | -0.20(-0.44%) |
Sep 22, 2023 | 46.00 | 46.20 | 44.62 | 45.37 | 3,320,091 | -0.44(-0.96%) |
Sep 21, 2023 | 46.27 | 47.12 | 45.57 | 45.81 | 3,070,412 | -0.89(-1.91%) |
Sep 20, 2023 | 46.38 | 47.46 | 46.32 | 46.70 | 3,270,157 | +0.28(+0.60%) |
Sep 19, 2023 | 47.47 | 47.67 | 45.58 | 46.42 | 6,031,237 | -2.08(-4.29%) |
Sep 18, 2023 | 49.66 | 50.00 | 48.01 | 48.50 | 6,339,540 | -1.79(-3.56%) |
Sep 15, 2023 | 56.01 | 56.72 | 49.91 | 50.29 | 12,752,410 | -9.51(-15.90%) |
Sep 14, 2023 | 59.34 | 60.48 | 59.19 | 59.80 | 1,040,166 | +0.92(+1.56%) |
Sep 13, 2023 | 59.32 | 59.77 | 58.75 | 58.88 | 958,878 | -0.71(-1.19%) |
Sep 12, 2023 | 58.04 | 59.95 | 57.21 | 59.59 | 1,944,762 | +1.27(+2.18%) |
Sep 11, 2023 | 59.02 | 59.41 | 58.05 | 58.32 | 833,200 | -0.52(-0.88%) |
Sep 08, 2023 | 59.68 | 59.76 | 58.70 | 58.84 | 700,310 | -0.61(-1.03%) |
Sep 07, 2023 | 59.67 | 60.34 | 59.23 | 59.45 | 810,729 | -0.72(-1.20%) |
Sep 06, 2023 | 61.04 | 61.36 | 59.34 | 60.17 | 782,804 | -0.82(-1.34%) |
Sep 05, 2023 | 61.14 | 61.69 | 60.23 | 60.99 | 795,045 | -0.67(-1.09%) |
Sep 01, 2023 | 61.34 | 62.00 | 60.88 | 61.66 | 680,220 | +0.86(+1.41%) |
Aug 31, 2023 | 61.45 | 61.61 | 60.77 | 60.80 | 607,683 | -0.57(-0.93%) |
Aug 30, 2023 | 61.19 | 61.78 | 61.19 | 61.37 | 794,561 | -0.07(-0.11%) |
Aug 29, 2023 | 60.37 | 61.68 | 60.16 | 61.44 | 1,048,485 | +0.89(+1.47%) |
Aug 28, 2023 | 60.35 | 60.87 | 60.24 | 60.55 | 699,365 | +0.53(+0.88%) |
Aug 25, 2023 | 59.46 | 60.26 | 59.16 | 60.02 | 937,201 | +0.72(+1.21%) |
Aug 24, 2023 | 59.94 | 60.40 | 59.04 | 59.30 | 1,118,129 | -0.94(-1.56%) |
Aug 23, 2023 | 59.55 | 60.43 | 58.94 | 60.24 | 1,019,582 | +0.64(+1.07%) |
Aug 22, 2023 | 58.44 | 59.80 | 58.44 | 59.60 | 1,383,179 | +1.38(+2.37%) |
Aug 21, 2023 | 59.41 | 59.61 | 57.90 | 58.22 | 1,196,936 | -1.35(-2.27%) |
Aug 18, 2023 | 58.56 | 60.20 | 58.39 | 59.57 | 1,348,885 | +0.52(+0.88%) |
Aug 17, 2023 | 60.37 | 60.76 | 59.02 | 59.05 | 1,145,112 | -1.53(-2.53%) |
Aug 16, 2023 | 61.15 | 61.48 | 60.33 | 60.58 | 949,643 | -0.54(-0.88%) |
Aug 15, 2023 | 61.50 | 61.62 | 60.68 | 61.12 | 1,019,979 | -0.68(-1.10%) |
Aug 14, 2023 | 60.70 | 61.92 | 60.67 | 61.80 | 1,048,171 | +1.13(+1.86%) |
Aug 11, 2023 | 61.03 | 61.38 | 60.59 | 60.67 | 1,187,697 | -0.72(-1.17%) |
Aug 10, 2023 | 61.18 | 61.99 | 61.00 | 61.39 | 832,209 | +0.57(+0.94%) |
Aug 09, 2023 | 61.58 | 61.69 | 60.42 | 60.82 | 1,482,817 | -0.64(-1.04%) |
Aug 08, 2023 | 61.14 | 61.66 | 60.01 | 61.46 | 1,534,588 | -0.35(-0.57%) |
Aug 07, 2023 | 61.59 | 61.98 | 60.98 | 61.81 | 2,259,777 | +0.30(+0.49%) |
Aug 04, 2023 | 62.92 | 64.14 | 61.45 | 61.51 | 2,232,249 | -0.72(-1.16%) |
Aug 03, 2023 | 64.03 | 64.26 | 61.84 | 62.23 | 4,670,614 | -4.02(-6.07%) |
Aug 02, 2023 | 66.77 | 67.66 | 66.21 | 66.25 | 1,850,076 | -1.13(-1.68%) |
Aug 01, 2023 | 66.88 | 67.51 | 66.00 | 67.38 | 1,241,513 | -0.16(-0.24%) |
Jul 31, 2023 | 66.07 | 67.93 | 66.07 | 67.54 | 1,783,632 | +1.66(+2.52%) |
Jul 28, 2023 | 65.92 | 67.22 | 65.59 | 65.88 | 1,115,505 | +0.30(+0.46%) |
Jul 27, 2023 | 67.94 | 68.05 | 65.28 | 65.58 | 1,404,216 | -2.07(-3.06%) |
Jul 26, 2023 | 67.00 | 67.68 | 66.38 | 67.65 | 1,340,798 | +0.65(+0.97%) |
Jul 25, 2023 | 66.49 | 67.33 | 66.23 | 67.00 | 1,631,115 | +0.39(+0.59%) |
Jul 24, 2023 | 67.58 | 67.65 | 66.09 | 66.61 | 1,433,363 | -0.82(-1.22%) |
Jul 21, 2023 | 67.19 | 68.21 | 67.02 | 67.43 | 1,617,151 | +0.91(+1.37%) |
Jul 20, 2023 | 67.67 | 67.84 | 66.30 | 66.52 | 1,064,403 | -1.41(-2.08%) |
Jul 19, 2023 | 69.04 | 69.36 | 66.52 | 67.93 | 1,566,368 | -0.83(-1.21%) |
Jul 18, 2023 | 68.25 | 69.19 | 67.70 | 68.76 | 1,238,547 | +0.35(+0.51%) |
Jul 17, 2023 | 68.87 | 69.35 | 68.13 | 68.41 | 935,434 | -0.66(-0.96%) |
Jul 14, 2023 | 68.72 | 69.36 | 68.13 | 69.07 | 901,596 | +0.20(+0.29%) |
Jul 13, 2023 | 69.50 | 69.50 | 68.49 | 68.87 | 1,132,800 | -0.39(-0.56%) |
Jul 12, 2023 | 70.20 | 70.46 | 69.01 | 69.26 | 954,552 | -0.09(-0.13%) |
Jul 11, 2023 | 69.13 | 69.67 | 68.50 | 69.35 | 980,382 | +0.11(+0.16%) |
Jul 10, 2023 | 66.91 | 69.56 | 66.78 | 69.24 | 1,050,523 | +2.48(+3.71%) |
Jul 07, 2023 | 66.05 | 67.15 | 66.02 | 66.76 | 1,210,680 | +0.70(+1.06%) |
Jul 06, 2023 | 65.36 | 66.08 | 64.84 | 66.06 | 1,310,946 | +0.05(+0.08%) |
Jul 05, 2023 | 67.53 | 67.53 | 65.79 | 66.01 | 899,168 | -1.54(-2.28%) |
Jul 03, 2023 | 67.42 | 68.38 | 67.42 | 67.55 | 414,282 | +0.11(+0.16%) |
Jun 30, 2023 | 67.88 | 67.88 | 66.89 | 67.44 | 995,179 | -0.31(-0.46%) |
Jun 29, 2023 | 66.51 | 67.92 | 66.18 | 67.75 | 1,102,851 | +1.31(+1.97%) |
Jun 28, 2023 | 67.00 | 67.25 | 66.14 | 66.44 | 1,037,657 | -0.57(-0.85%) |
Jun 27, 2023 | 66.73 | 67.59 | 66.51 | 67.01 | 1,396,521 | +0.66(+0.99%) |
Jun 26, 2023 | 65.60 | 66.83 | 65.33 | 66.35 | 891,431 | +0.65(+0.99%) |
Jun 23, 2023 | 65.10 | 66.50 | 64.01 | 65.70 | 3,231,813 | -2.16(-3.18%) |
Jun 22, 2023 | 66.76 | 68.14 | 66.60 | 67.86 | 1,270,587 | +0.61(+0.91%) |
Jun 21, 2023 | 67.38 | 68.70 | 66.71 | 67.25 | 1,597,616 | +0.04(+0.06%) |
Jun 20, 2023 | 69.90 | 69.96 | 67.06 | 67.21 | 2,512,970 | -3.45(-4.88%) |
Jun 16, 2023 | 70.10 | 71.03 | 69.86 | 70.66 | 14,185,203 | +0.70(+1.00%) |
Jun 15, 2023 | 69.80 | 70.50 | 68.84 | 69.96 | 1,489,010 | -1.04(-1.46%) |
Jun 14, 2023 | 71.88 | 72.12 | 70.72 | 71.00 | 1,466,627 | -0.14(-0.20%) |
Jun 13, 2023 | 69.61 | 71.67 | 69.26 | 71.14 | 1,865,215 | +1.72(+2.48%) |
Jun 12, 2023 | 67.80 | 69.84 | 67.28 | 69.42 | 1,494,183 | +2.15(+3.20%) |
Jun 09, 2023 | 67.21 | 68.46 | 66.78 | 67.27 | 1,144,279 | +0.07(+0.10%) |
Jun 08, 2023 | 67.12 | 67.70 | 66.35 | 67.20 | 1,006,874 | -0.27(-0.40%) |
Jun 07, 2023 | 67.62 | 68.32 | 66.13 | 67.47 | 1,402,015 | -0.09(-0.13%) |
Jun 06, 2023 | 67.56 | 69.19 | 67.50 | 67.56 | 1,762,755 | +1.57(+2.38%) |
Jun 05, 2023 | 66.25 | 66.87 | 63.89 | 65.99 | 2,435,223 | +2.28(+3.58%) |
Jun 02, 2023 | 63.12 | 64.17 | 60.22 | 63.71 | 3,486,266 | +0.58(+0.92%) |