Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.40 | 74.92 | 73.42 | 74.62 | 483,800 | -0.01(-0.01%) |
Apr 29, 2024 | 74.99 | 75.91 | 74.12 | 74.63 | 552,345 | -0.37(-0.49%) |
Apr 26, 2024 | 76.01 | 76.14 | 74.96 | 75.00 | 244,800 | -0.95(-1.25%) |
Apr 25, 2024 | 74.97 | 76.07 | 74.43 | 75.95 | 363,349 | +0.70(+0.93%) |
Apr 24, 2024 | 74.00 | 75.34 | 73.61 | 75.25 | 309,009 | +0.70(+0.94%) |
Apr 23, 2024 | 74.09 | 75.06 | 74.09 | 74.55 | 322,187 | +0.30(+0.40%) |
Apr 22, 2024 | 73.50 | 74.83 | 73.31 | 74.25 | 409,322 | +0.77(+1.05%) |
Apr 19, 2024 | 72.96 | 74.25 | 72.86 | 73.48 | 675,034 | +0.30(+0.41%) |
Apr 18, 2024 | 73.72 | 75.06 | 73.11 | 73.18 | 786,202 | -0.39(-0.53%) |
Apr 17, 2024 | 73.64 | 73.75 | 72.66 | 73.57 | 481,104 | +0.31(+0.42%) |
Apr 16, 2024 | 71.90 | 73.51 | 71.42 | 73.26 | 464,550 | +0.96(+1.33%) |
Apr 15, 2024 | 72.86 | 73.32 | 71.16 | 72.30 | 488,773 | -0.56(-0.77%) |
Apr 12, 2024 | 72.97 | 73.47 | 72.34 | 72.86 | 780,838 | -0.17(-0.23%) |
Apr 11, 2024 | 73.77 | 73.77 | 72.22 | 73.03 | 917,867 | -0.37(-0.50%) |
Apr 10, 2024 | 73.77 | 74.12 | 72.85 | 73.40 | 622,406 | -1.75(-2.33%) |
Apr 09, 2024 | 75.76 | 76.41 | 74.66 | 75.15 | 583,878 | -0.60(-0.79%) |
Apr 08, 2024 | 74.95 | 75.93 | 74.80 | 75.75 | 260,193 | +1.21(+1.62%) |
Apr 05, 2024 | 74.22 | 74.92 | 73.61 | 74.54 | 231,983 | -0.11(-0.15%) |
Apr 04, 2024 | 76.75 | 76.75 | 74.23 | 74.65 | 224,553 | -1.35(-1.78%) |
Apr 03, 2024 | 75.61 | 76.30 | 75.32 | 76.00 | 346,709 | -0.13(-0.17%) |
Apr 02, 2024 | 75.54 | 76.17 | 75.13 | 76.13 | 291,579 | +0.55(+0.73%) |
Apr 01, 2024 | 76.05 | 76.11 | 74.59 | 75.58 | 372,972 | -0.55(-0.72%) |
Mar 28, 2024 | 75.18 | 76.25 | 74.80 | 76.13 | 530,621 | +1.18(+1.57%) |
Mar 27, 2024 | 73.14 | 74.99 | 72.97 | 74.95 | 633,533 | +2.32(+3.19%) |
Mar 26, 2024 | 72.40 | 72.71 | 72.27 | 72.63 | 315,648 | +0.35(+0.48%) |
Mar 25, 2024 | 71.94 | 72.60 | 71.66 | 72.28 | 343,158 | +0.57(+0.79%) |
Mar 22, 2024 | 72.59 | 72.59 | 71.41 | 71.71 | 271,072 | -0.12(-0.17%) |
Mar 21, 2024 | 71.68 | 72.46 | 71.38 | 71.83 | 326,029 | +0.15(+0.21%) |
Mar 20, 2024 | 70.26 | 71.94 | 70.22 | 71.68 | 297,956 | +1.15(+1.63%) |
Mar 19, 2024 | 69.98 | 71.03 | 69.98 | 70.53 | 373,018 | +0.58(+0.83%) |
Mar 18, 2024 | 70.86 | 71.26 | 69.77 | 69.95 | 443,774 | -1.11(-1.56%) |
Mar 15, 2024 | 70.81 | 71.91 | 70.76 | 71.06 | 1,586,208 | -0.03(-0.04%) |
Mar 14, 2024 | 71.46 | 71.70 | 69.75 | 71.09 | 740,875 | -0.90(-1.25%) |
Mar 13, 2024 | 73.31 | 74.00 | 71.82 | 71.99 | 691,102 | -1.42(-1.93%) |
Mar 12, 2024 | 73.85 | 74.05 | 72.41 | 73.41 | 360,293 | -0.69(-0.93%) |
Mar 11, 2024 | 73.21 | 74.50 | 72.64 | 74.10 | 556,976 | +0.02(+0.03%) |
Mar 08, 2024 | 74.03 | 74.27 | 73.25 | 74.08 | 305,991 | +0.28(+0.38%) |
Mar 07, 2024 | 73.31 | 73.93 | 72.88 | 73.80 | 332,015 | +1.27(+1.75%) |
Mar 06, 2024 | 71.73 | 72.66 | 71.72 | 72.53 | 313,637 | +1.49(+2.10%) |
Mar 05, 2024 | 70.14 | 71.61 | 70.00 | 71.04 | 376,274 | +0.91(+1.30%) |
Mar 04, 2024 | 69.61 | 70.56 | 69.21 | 70.13 | 433,885 | +0.52(+0.75%) |
Mar 01, 2024 | 67.40 | 69.67 | 66.94 | 69.61 | 437,534 | +1.46(+2.14%) |
Feb 29, 2024 | 67.98 | 68.32 | 66.59 | 68.15 | 905,529 | +1.08(+1.61%) |
Feb 28, 2024 | 63.55 | 67.37 | 62.48 | 67.07 | 594,746 | +4.54(+7.26%) |
Feb 27, 2024 | 62.12 | 62.85 | 61.37 | 62.53 | 459,862 | +0.90(+1.46%) |
Feb 26, 2024 | 62.71 | 62.71 | 61.13 | 61.63 | 506,652 | -1.58(-2.50%) |
Feb 23, 2024 | 62.08 | 63.23 | 62.08 | 63.21 | 550,599 | +0.66(+1.06%) |
Feb 22, 2024 | 61.29 | 62.80 | 60.88 | 62.55 | 2,265,832 | +0.68(+1.10%) |
Feb 21, 2024 | 61.53 | 62.36 | 60.97 | 61.87 | 684,863 | +0.22(+0.36%) |
Feb 20, 2024 | 59.80 | 62.00 | 59.40 | 61.65 | 549,160 | +1.87(+3.13%) |
Feb 16, 2024 | 59.70 | 60.15 | 58.97 | 59.78 | 277,801 | -0.47(-0.78%) |
Feb 15, 2024 | 58.77 | 60.34 | 58.77 | 60.25 | 331,689 | +1.96(+3.36%) |
Feb 14, 2024 | 58.12 | 58.49 | 57.56 | 58.29 | 326,333 | +0.55(+0.95%) |
Feb 13, 2024 | 59.05 | 59.30 | 57.24 | 57.74 | 610,575 | -2.12(-3.54%) |
Feb 12, 2024 | 58.69 | 59.94 | 58.69 | 59.86 | 296,550 | +1.37(+2.33%) |
Feb 09, 2024 | 57.82 | 58.83 | 57.82 | 58.49 | 315,108 | +0.67(+1.16%) |
Feb 08, 2024 | 57.03 | 57.87 | 56.94 | 57.82 | 296,036 | +0.71(+1.25%) |
Feb 07, 2024 | 57.68 | 57.92 | 56.99 | 57.11 | 475,632 | -0.60(-1.05%) |
Feb 06, 2024 | 57.94 | 58.29 | 57.46 | 57.71 | 319,679 | -0.23(-0.39%) |
Feb 05, 2024 | 58.68 | 58.78 | 57.63 | 57.94 | 347,393 | -1.45(-2.45%) |
Feb 02, 2024 | 58.46 | 59.46 | 57.88 | 59.39 | 479,792 | +0.10(+0.17%) |
Feb 01, 2024 | 58.32 | 59.66 | 58.13 | 59.29 | 673,074 | +1.24(+2.13%) |
Jan 31, 2024 | 59.64 | 59.82 | 57.93 | 58.06 | 415,089 | -1.34(-2.25%) |
Jan 30, 2024 | 59.36 | 59.76 | 59.03 | 59.39 | 552,751 | -0.14(-0.23%) |
Jan 29, 2024 | 58.71 | 59.63 | 58.55 | 59.53 | 367,431 | +0.74(+1.26%) |
Jan 26, 2024 | 59.54 | 59.76 | 58.57 | 58.79 | 290,634 | -0.41(-0.69%) |
Jan 25, 2024 | 58.75 | 59.39 | 58.23 | 59.19 | 478,586 | +1.16(+1.99%) |
Jan 24, 2024 | 60.24 | 60.40 | 58.01 | 58.04 | 283,560 | -1.65(-2.77%) |
Jan 23, 2024 | 59.98 | 60.16 | 59.17 | 59.69 | 341,549 | -0.07(-0.12%) |
Jan 22, 2024 | 60.29 | 60.77 | 59.69 | 59.76 | 390,879 | -0.11(-0.18%) |
Jan 19, 2024 | 59.96 | 60.05 | 59.08 | 59.87 | 363,226 | +0.17(+0.28%) |
Jan 18, 2024 | 59.89 | 60.06 | 59.18 | 59.70 | 298,138 | -0.41(-0.67%) |
Jan 17, 2024 | 59.46 | 60.71 | 59.36 | 60.10 | 376,508 | -0.05(-0.08%) |
Jan 16, 2024 | 60.65 | 60.93 | 60.14 | 60.15 | 500,812 | -1.12(-1.82%) |
Jan 12, 2024 | 61.81 | 62.01 | 60.95 | 61.27 | 237,528 | +0.24(+0.39%) |
Jan 11, 2024 | 62.47 | 62.67 | 60.78 | 61.03 | 451,943 | -1.84(-2.93%) |
Jan 10, 2024 | 62.32 | 62.89 | 61.69 | 62.87 | 314,137 | +0.42(+0.67%) |
Jan 09, 2024 | 63.35 | 63.77 | 62.18 | 62.46 | 430,694 | -1.50(-2.35%) |
Jan 08, 2024 | 63.07 | 64.41 | 62.75 | 63.96 | 324,845 | +0.90(+1.43%) |
Jan 05, 2024 | 63.15 | 64.07 | 62.61 | 63.06 | 293,386 | -0.46(-0.72%) |
Jan 04, 2024 | 63.83 | 63.83 | 63.06 | 63.52 | 419,383 | +0.04(+0.06%) |
Jan 03, 2024 | 63.34 | 63.73 | 62.71 | 63.48 | 506,080 | +0.14(+0.22%) |
Jan 02, 2024 | 62.47 | 64.09 | 62.47 | 63.34 | 236,673 | +0.66(+1.06%) |
Dec 29, 2023 | 62.81 | 63.11 | 62.50 | 62.68 | 260,203 | -0.53(-0.85%) |
Dec 28, 2023 | 62.94 | 63.50 | 62.65 | 63.21 | 281,293 | +0.06(+0.09%) |
Dec 27, 2023 | 63.64 | 63.64 | 62.89 | 63.15 | 271,345 | -0.26(-0.41%) |
Dec 26, 2023 | 63.64 | 64.09 | 63.35 | 63.41 | 256,418 | -0.24(-0.37%) |
Dec 22, 2023 | 62.68 | 63.94 | 62.68 | 63.65 | 415,765 | +1.32(+2.11%) |
Dec 21, 2023 | 62.60 | 63.23 | 61.65 | 62.33 | 373,198 | +0.02(+0.03%) |
Dec 20, 2023 | 63.57 | 64.43 | 62.10 | 62.31 | 457,414 | -1.48(-2.33%) |
Dec 19, 2023 | 63.06 | 64.12 | 63.06 | 63.80 | 380,681 | +1.11(+1.77%) |
Dec 18, 2023 | 62.98 | 63.39 | 62.57 | 62.69 | 342,703 | +0.12(+0.19%) |
Dec 15, 2023 | 63.86 | 63.86 | 61.47 | 62.57 | 1,128,431 | -1.24(-1.94%) |
Dec 14, 2023 | 63.76 | 64.59 | 63.45 | 63.80 | 499,155 | +0.95(+1.51%) |
Dec 13, 2023 | 60.06 | 63.05 | 59.77 | 62.86 | 478,574 | +2.60(+4.32%) |
Dec 12, 2023 | 60.21 | 60.67 | 59.83 | 60.25 | 414,288 | -0.15(-0.25%) |
Dec 11, 2023 | 60.06 | 60.52 | 59.77 | 60.40 | 413,674 | +0.02(+0.03%) |
Dec 08, 2023 | 60.68 | 61.16 | 60.30 | 60.38 | 264,116 | -0.23(-0.38%) |
Dec 07, 2023 | 60.78 | 61.42 | 60.28 | 60.61 | 266,091 | -0.33(-0.54%) |
Dec 06, 2023 | 60.35 | 61.54 | 60.01 | 60.94 | 266,026 | +0.79(+1.32%) |
Dec 05, 2023 | 60.23 | 60.35 | 59.54 | 60.14 | 262,499 | -0.16(-0.26%) |
Dec 04, 2023 | 59.46 | 60.83 | 59.46 | 60.30 | 270,098 | +0.63(+1.06%) |
Dec 01, 2023 | 58.25 | 60.00 | 58.14 | 59.67 | 348,087 | +1.19(+2.03%) |
Nov 30, 2023 | 59.10 | 59.61 | 58.38 | 58.48 | 487,583 | -0.47(-0.79%) |
Nov 29, 2023 | 60.13 | 60.68 | 58.46 | 58.95 | 475,206 | -1.17(-1.94%) |
Nov 28, 2023 | 59.13 | 60.26 | 58.74 | 60.11 | 422,598 | +0.71(+1.20%) |
Nov 27, 2023 | 59.23 | 60.03 | 58.89 | 59.40 | 266,131 | -0.02(-0.03%) |
Nov 24, 2023 | 59.49 | 59.70 | 59.15 | 59.42 | 105,525 | +0.08(+0.13%) |
Nov 22, 2023 | 58.90 | 59.38 | 58.37 | 59.34 | 314,753 | +0.74(+1.27%) |
Nov 21, 2023 | 59.00 | 59.00 | 58.00 | 58.60 | 255,151 | -0.47(-0.80%) |
Nov 20, 2023 | 59.29 | 59.32 | 58.43 | 59.08 | 245,237 | -0.32(-0.53%) |
Nov 17, 2023 | 59.76 | 60.03 | 59.15 | 59.39 | 314,933 | +0.03(+0.05%) |
Nov 16, 2023 | 61.14 | 61.80 | 59.32 | 59.36 | 298,843 | -1.41(-2.33%) |
Nov 15, 2023 | 60.51 | 60.97 | 60.27 | 60.78 | 397,960 | +0.12(+0.20%) |
Nov 14, 2023 | 59.05 | 60.89 | 59.01 | 60.66 | 818,833 | +3.15(+5.47%) |
Nov 13, 2023 | 56.40 | 57.81 | 55.83 | 57.51 | 654,460 | +0.97(+1.71%) |
Nov 10, 2023 | 57.35 | 57.35 | 56.37 | 56.54 | 372,000 | -0.48(-0.84%) |
Nov 09, 2023 | 58.12 | 58.21 | 56.20 | 57.02 | 711,402 | -0.87(-1.50%) |
Nov 08, 2023 | 58.81 | 60.00 | 57.81 | 57.89 | 531,985 | -0.18(-0.30%) |
Nov 07, 2023 | 58.51 | 58.53 | 57.90 | 58.07 | 320,644 | -0.60(-1.02%) |
Nov 06, 2023 | 59.70 | 59.95 | 58.49 | 58.67 | 441,946 | -1.56(-2.58%) |
Nov 03, 2023 | 59.23 | 60.32 | 58.96 | 60.22 | 389,884 | +1.98(+3.40%) |
Nov 02, 2023 | 57.07 | 58.30 | 57.07 | 58.25 | 630,335 | +1.46(+2.57%) |
Nov 01, 2023 | 57.45 | 57.65 | 56.24 | 56.79 | 822,102 | -0.59(-1.02%) |
Oct 31, 2023 | 55.64 | 57.41 | 55.64 | 57.38 | 601,154 | +1.62(+2.91%) |
Oct 30, 2023 | 56.25 | 56.59 | 54.99 | 55.75 | 547,829 | -0.02(-0.03%) |
Oct 27, 2023 | 55.66 | 55.78 | 55.21 | 55.77 | 720,074 | +0.00(+0.00%) |
Oct 26, 2023 | 56.18 | 56.31 | 55.49 | 55.77 | 327,557 | -0.19(-0.33%) |
Oct 25, 2023 | 55.50 | 56.35 | 55.00 | 55.96 | 528,576 | -0.04(-0.07%) |
Oct 24, 2023 | 56.76 | 56.76 | 55.06 | 56.00 | 385,051 | +0.06(+0.10%) |
Oct 23, 2023 | 55.91 | 56.31 | 55.56 | 55.94 | 560,158 | -0.42(-0.75%) |
Oct 20, 2023 | 56.80 | 56.89 | 56.21 | 56.36 | 588,493 | -0.34(-0.60%) |
Oct 19, 2023 | 56.79 | 57.38 | 56.49 | 56.70 | 466,098 | -0.33(-0.58%) |
Oct 18, 2023 | 57.54 | 57.56 | 56.64 | 57.03 | 520,582 | -0.77(-1.34%) |
Oct 17, 2023 | 58.62 | 59.87 | 57.66 | 57.81 | 616,563 | -0.03(-0.05%) |
Oct 16, 2023 | 56.90 | 57.94 | 56.70 | 57.84 | 604,506 | +1.46(+2.59%) |
Oct 13, 2023 | 57.44 | 57.44 | 56.25 | 56.38 | 374,184 | -0.87(-1.52%) |
Oct 12, 2023 | 57.53 | 57.76 | 56.27 | 57.25 | 506,438 | -0.40(-0.70%) |
Oct 11, 2023 | 58.18 | 58.37 | 57.45 | 57.65 | 526,479 | -0.46(-0.79%) |
Oct 10, 2023 | 57.71 | 58.42 | 57.59 | 58.11 | 559,444 | +0.22(+0.37%) |
Oct 09, 2023 | 56.99 | 58.12 | 56.79 | 57.89 | 340,552 | +0.66(+1.15%) |
Oct 06, 2023 | 56.76 | 57.43 | 56.00 | 57.24 | 289,615 | -0.13(-0.22%) |
Oct 05, 2023 | 57.41 | 57.74 | 56.86 | 57.37 | 375,390 | -0.40(-0.69%) |
Oct 04, 2023 | 58.11 | 58.46 | 57.19 | 57.77 | 498,718 | -0.34(-0.59%) |
Oct 03, 2023 | 57.55 | 58.39 | 57.27 | 58.11 | 587,373 | +0.23(+0.39%) |
Oct 02, 2023 | 58.97 | 58.99 | 57.40 | 57.88 | 529,520 | -1.25(-2.12%) |
Sep 29, 2023 | 59.11 | 60.28 | 58.87 | 59.14 | 483,468 | +0.60(+1.02%) |
Sep 28, 2023 | 61.39 | 61.63 | 58.47 | 58.54 | 546,527 | -2.64(-4.32%) |
Sep 27, 2023 | 60.77 | 61.58 | 60.67 | 61.18 | 496,729 | +0.38(+0.63%) |
Sep 26, 2023 | 61.03 | 61.77 | 60.62 | 60.80 | 453,929 | -0.32(-0.53%) |
Sep 25, 2023 | 60.91 | 61.24 | 60.82 | 61.12 | 388,161 | +0.08(+0.13%) |
Sep 22, 2023 | 60.56 | 61.14 | 60.29 | 61.05 | 603,959 | +0.35(+0.58%) |
Sep 21, 2023 | 61.64 | 61.76 | 60.65 | 60.69 | 369,597 | -1.00(-1.62%) |
Sep 20, 2023 | 61.61 | 62.16 | 61.31 | 61.69 | 371,720 | +0.31(+0.51%) |
Sep 19, 2023 | 62.07 | 62.45 | 61.29 | 61.38 | 497,219 | -0.54(-0.87%) |
Sep 18, 2023 | 62.40 | 62.40 | 61.06 | 61.92 | 406,361 | -0.63(-1.00%) |
Sep 15, 2023 | 61.80 | 62.74 | 61.43 | 62.54 | 1,989,369 | +0.37(+0.60%) |
Sep 14, 2023 | 62.17 | 63.00 | 62.01 | 62.17 | 603,524 | +0.46(+0.75%) |
Sep 13, 2023 | 61.21 | 61.85 | 60.95 | 61.71 | 469,554 | +1.02(+1.68%) |
Sep 12, 2023 | 60.21 | 60.78 | 59.77 | 60.69 | 444,197 | +0.54(+0.90%) |
Sep 11, 2023 | 59.86 | 60.50 | 59.79 | 60.16 | 444,090 | +0.51(+0.85%) |
Sep 08, 2023 | 59.45 | 59.73 | 58.68 | 59.65 | 395,222 | +0.42(+0.71%) |
Sep 07, 2023 | 59.23 | 59.83 | 58.58 | 59.23 | 622,051 | +0.27(+0.46%) |
Sep 06, 2023 | 59.30 | 59.46 | 58.75 | 58.95 | 302,427 | -0.56(-0.94%) |
Sep 05, 2023 | 60.77 | 60.88 | 59.10 | 59.51 | 617,739 | -1.34(-2.20%) |
Sep 01, 2023 | 60.98 | 61.23 | 60.43 | 60.85 | 434,301 | +0.23(+0.37%) |
Aug 31, 2023 | 61.90 | 61.90 | 60.50 | 60.63 | 407,083 | -0.88(-1.43%) |
Aug 30, 2023 | 62.23 | 62.84 | 61.50 | 61.51 | 399,605 | -0.72(-1.16%) |
Aug 29, 2023 | 63.01 | 63.07 | 62.13 | 62.23 | 284,333 | -0.65(-1.03%) |
Aug 28, 2023 | 63.05 | 63.72 | 62.75 | 62.88 | 289,916 | +0.33(+0.53%) |
Aug 25, 2023 | 62.75 | 63.08 | 62.07 | 62.54 | 184,918 | +0.03(+0.05%) |
Aug 24, 2023 | 62.12 | 63.38 | 62.12 | 62.51 | 202,051 | -0.22(-0.34%) |
Aug 23, 2023 | 62.48 | 62.76 | 61.96 | 62.73 | 304,057 | +0.66(+1.06%) |
Aug 22, 2023 | 62.33 | 62.69 | 61.93 | 62.07 | 259,613 | -0.44(-0.70%) |
Aug 21, 2023 | 61.93 | 62.60 | 61.33 | 62.51 | 249,190 | +0.54(+0.87%) |
Aug 18, 2023 | 61.99 | 62.67 | 61.88 | 61.98 | 852,988 | -0.13(-0.20%) |
Aug 17, 2023 | 63.61 | 63.82 | 62.07 | 62.10 | 299,876 | -1.36(-2.14%) |
Aug 16, 2023 | 63.13 | 63.91 | 62.79 | 63.46 | 295,214 | +0.61(+0.97%) |
Aug 15, 2023 | 63.20 | 63.64 | 62.67 | 62.86 | 345,142 | -0.70(-1.11%) |
Aug 14, 2023 | 63.17 | 63.59 | 62.35 | 63.56 | 364,692 | +0.27(+0.43%) |
Aug 11, 2023 | 63.98 | 63.98 | 63.10 | 63.29 | 356,005 | -0.55(-0.87%) |
Aug 10, 2023 | 65.47 | 65.81 | 62.96 | 63.84 | 449,686 | -1.57(-2.40%) |
Aug 09, 2023 | 62.24 | 65.96 | 62.07 | 65.41 | 692,039 | +3.48(+5.62%) |
Aug 08, 2023 | 62.35 | 62.49 | 61.14 | 61.93 | 456,831 | -0.48(-0.76%) |
Aug 07, 2023 | 62.18 | 63.07 | 62.11 | 62.41 | 364,504 | +0.21(+0.34%) |
Aug 04, 2023 | 62.44 | 63.09 | 62.03 | 62.19 | 445,006 | -0.51(-0.82%) |
Aug 03, 2023 | 63.34 | 63.39 | 62.54 | 62.71 | 766,890 | -0.66(-1.04%) |
Aug 02, 2023 | 63.28 | 63.76 | 62.65 | 63.37 | 384,344 | -0.52(-0.82%) |
Aug 01, 2023 | 63.90 | 64.38 | 63.62 | 63.89 | 367,152 | -0.05(-0.08%) |
Jul 31, 2023 | 64.09 | 64.63 | 63.73 | 63.94 | 337,652 | +0.12(+0.18%) |
Jul 28, 2023 | 63.94 | 64.29 | 63.70 | 63.82 | 292,576 | +0.15(+0.23%) |
Jul 27, 2023 | 65.54 | 65.54 | 63.50 | 63.68 | 376,492 | -1.62(-2.48%) |
Jul 26, 2023 | 64.16 | 65.39 | 64.16 | 65.30 | 258,420 | +0.73(+1.13%) |
Jul 25, 2023 | 64.17 | 65.08 | 63.93 | 64.57 | 255,353 | +0.25(+0.39%) |
Jul 24, 2023 | 63.75 | 64.65 | 63.26 | 64.32 | 474,638 | +0.61(+0.96%) |
Jul 21, 2023 | 64.09 | 64.47 | 63.69 | 63.71 | 477,435 | -0.10(-0.15%) |
Jul 20, 2023 | 63.03 | 64.12 | 62.37 | 63.80 | 431,979 | +1.01(+1.61%) |
Jul 19, 2023 | 62.38 | 62.92 | 62.22 | 62.79 | 323,459 | +0.86(+1.39%) |
Jul 18, 2023 | 61.97 | 62.91 | 60.70 | 61.93 | 287,453 | +0.08(+0.13%) |
Jul 17, 2023 | 62.43 | 62.65 | 61.48 | 61.85 | 380,523 | -0.63(-1.01%) |
Jul 14, 2023 | 62.97 | 62.97 | 61.76 | 62.48 | 271,192 | -0.71(-1.12%) |
Jul 13, 2023 | 62.85 | 63.50 | 62.70 | 63.19 | 329,995 | +0.19(+0.31%) |
Jul 12, 2023 | 63.91 | 64.07 | 62.98 | 63.00 | 481,485 | -0.08(-0.12%) |
Jul 11, 2023 | 62.12 | 63.10 | 61.92 | 63.07 | 523,727 | +1.18(+1.91%) |
Jul 10, 2023 | 61.77 | 62.56 | 61.72 | 61.89 | 334,459 | +0.24(+0.39%) |
Jul 07, 2023 | 61.52 | 62.17 | 61.21 | 61.65 | 383,338 | -0.28(-0.45%) |
Jul 06, 2023 | 61.68 | 62.13 | 61.51 | 61.93 | 542,148 | -0.41(-0.65%) |
Jul 05, 2023 | 61.86 | 63.18 | 61.57 | 62.34 | 300,400 | +0.44(+0.70%) |
Jul 03, 2023 | 61.26 | 62.45 | 61.26 | 61.90 | 153,494 | +0.18(+0.30%) |
Jun 30, 2023 | 61.63 | 61.90 | 61.03 | 61.72 | 426,606 | +0.27(+0.44%) |
Jun 29, 2023 | 60.56 | 61.91 | 60.55 | 61.45 | 401,836 | +0.89(+1.47%) |
Jun 28, 2023 | 61.24 | 61.24 | 60.21 | 60.55 | 306,794 | -1.01(-1.64%) |
Jun 27, 2023 | 60.46 | 61.94 | 60.31 | 61.56 | 500,878 | +1.26(+2.09%) |
Jun 26, 2023 | 59.41 | 61.09 | 59.38 | 60.30 | 467,645 | +1.23(+2.08%) |
Jun 23, 2023 | 59.11 | 59.71 | 58.47 | 59.07 | 1,334,078 | -0.32(-0.54%) |
Jun 22, 2023 | 61.05 | 61.11 | 59.19 | 59.39 | 532,656 | -1.54(-2.53%) |
Jun 21, 2023 | 61.96 | 61.96 | 60.63 | 60.93 | 542,585 | -1.19(-1.92%) |
Jun 20, 2023 | 62.06 | 62.81 | 61.24 | 62.12 | 346,428 | -0.04(-0.06%) |
Jun 16, 2023 | 62.92 | 63.05 | 61.79 | 62.16 | 1,087,474 | +0.13(+0.20%) |
Jun 15, 2023 | 61.77 | 62.09 | 61.39 | 62.04 | 483,673 | +8.19(+15.22%) |
May 08, 2023 | 54.09 | 54.31 | 53.38 | 53.84 | 421,133 | -0.12(-0.21%) |
May 05, 2023 | 52.29 | 54.00 | 52.29 | 53.96 | 575,291 | +2.16(+4.17%) |
May 04, 2023 | 52.46 | 52.68 | 51.58 | 51.80 | 707,484 | -1.08(-2.05%) |
May 03, 2023 | 52.30 | 53.82 | 52.29 | 52.88 | 656,710 | +0.95(+1.83%) |
May 02, 2023 | 53.94 | 53.95 | 51.91 | 51.94 | 569,352 | -2.21(-4.07%) |