Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.95 | 86.95 | 82.58 | 82.76 | 439,405 | -5.11(-5.82%) |
Apr 29, 2024 | 86.38 | 88.00 | 85.23 | 87.87 | 295,023 | +2.14(+2.50%) |
Apr 26, 2024 | 86.04 | 86.68 | 84.30 | 85.73 | 260,270 | -0.42(-0.49%) |
Apr 25, 2024 | 83.64 | 86.86 | 82.63 | 86.15 | 454,668 | +2.72(+3.26%) |
Apr 24, 2024 | 84.43 | 84.65 | 82.31 | 83.43 | 301,515 | -0.60(-0.71%) |
Apr 23, 2024 | 83.14 | 84.17 | 81.95 | 84.03 | 258,847 | -0.19(-0.23%) |
Apr 22, 2024 | 83.67 | 85.19 | 82.73 | 84.22 | 257,187 | +0.14(+0.17%) |
Apr 19, 2024 | 83.45 | 84.84 | 83.45 | 84.08 | 291,624 | +0.08(+0.10%) |
Apr 18, 2024 | 85.60 | 86.37 | 83.20 | 84.00 | 292,734 | -1.52(-1.78%) |
Apr 17, 2024 | 89.40 | 89.50 | 85.48 | 85.52 | 478,821 | -2.88(-3.26%) |
Apr 16, 2024 | 84.69 | 88.59 | 83.40 | 88.40 | 523,131 | +3.44(+4.05%) |
Apr 15, 2024 | 84.00 | 85.77 | 83.09 | 84.96 | 418,883 | +1.35(+1.61%) |
Apr 12, 2024 | 84.09 | 84.09 | 82.08 | 83.61 | 321,093 | +0.24(+0.29%) |
Apr 11, 2024 | 84.00 | 85.27 | 81.97 | 83.37 | 503,502 | -0.68(-0.81%) |
Apr 10, 2024 | 80.99 | 84.14 | 80.91 | 84.05 | 332,597 | +1.39(+1.68%) |
Apr 09, 2024 | 83.79 | 84.08 | 81.19 | 82.66 | 268,001 | -0.36(-0.43%) |
Apr 08, 2024 | 82.45 | 84.08 | 81.56 | 83.02 | 380,015 | +1.24(+1.52%) |
Apr 05, 2024 | 81.40 | 83.30 | 80.94 | 81.78 | 367,834 | +0.95(+1.18%) |
Apr 04, 2024 | 84.58 | 84.62 | 80.70 | 80.83 | 595,066 | -3.96(-4.67%) |
Apr 03, 2024 | 83.00 | 86.40 | 82.80 | 84.79 | 520,660 | +1.96(+2.37%) |
Apr 02, 2024 | 83.41 | 83.63 | 81.63 | 82.83 | 543,501 | +0.31(+0.38%) |
Apr 01, 2024 | 83.90 | 84.79 | 81.89 | 82.52 | 396,728 | -1.24(-1.48%) |
Mar 28, 2024 | 83.55 | 84.49 | 84.02 | 83.76 | 564,430 | +0.79(+0.95%) |
Mar 27, 2024 | 80.96 | 84.93 | 80.30 | 82.97 | 850,661 | +2.47(+3.07%) |
Mar 26, 2024 | 79.81 | 81.64 | 77.80 | 80.50 | 2,325,879 | -5.85(-6.77%) |
Mar 25, 2024 | 85.77 | 88.22 | 85.77 | 86.35 | 500,512 | +1.18(+1.39%) |
Mar 22, 2024 | 85.14 | 87.55 | 85.04 | 85.17 | 496,837 | -0.36(-0.42%) |
Mar 21, 2024 | 84.00 | 85.54 | 83.22 | 85.53 | 428,895 | +1.65(+1.97%) |
Mar 20, 2024 | 82.00 | 84.72 | 81.92 | 83.88 | 442,786 | +0.90(+1.08%) |
Mar 19, 2024 | 81.00 | 83.22 | 80.60 | 82.98 | 298,427 | +1.43(+1.75%) |
Mar 18, 2024 | 81.10 | 83.42 | 80.83 | 81.55 | 475,095 | +0.55(+0.68%) |
Mar 15, 2024 | 81.33 | 83.91 | 80.03 | 81.00 | 2,236,674 | -0.37(-0.45%) |
Mar 14, 2024 | 80.88 | 81.99 | 79.00 | 81.37 | 573,706 | +0.55(+0.68%) |
Mar 13, 2024 | 81.12 | 82.32 | 80.36 | 80.82 | 580,383 | -0.56(-0.69%) |
Mar 12, 2024 | 85.54 | 85.55 | 80.95 | 81.38 | 608,695 | -3.88(-4.55%) |
Mar 11, 2024 | 90.01 | 90.01 | 85.00 | 85.26 | 677,056 | -6.81(-7.40%) |
Mar 08, 2024 | 94.82 | 95.46 | 90.49 | 92.07 | 538,225 | -2.56(-2.71%) |
Mar 07, 2024 | 93.02 | 97.20 | 93.02 | 94.63 | 563,895 | +1.82(+1.96%) |
Mar 06, 2024 | 91.76 | 93.14 | 90.70 | 92.81 | 541,263 | +2.27(+2.51%) |
Mar 05, 2024 | 89.53 | 92.18 | 88.93 | 90.54 | 644,384 | +0.28(+0.31%) |
Mar 04, 2024 | 90.57 | 92.20 | 89.61 | 90.26 | 718,804 | +1.35(+1.52%) |
Mar 01, 2024 | 86.60 | 90.31 | 86.60 | 88.91 | 711,168 | +3.09(+3.60%) |
Feb 29, 2024 | 82.98 | 86.61 | 82.29 | 85.82 | 728,031 | +3.48(+4.23%) |
Feb 28, 2024 | 82.27 | 84.26 | 82.18 | 82.34 | 616,913 | -0.58(-0.70%) |
Feb 27, 2024 | 82.96 | 84.71 | 82.10 | 82.92 | 405,097 | +0.36(+0.44%) |
Feb 26, 2024 | 80.74 | 82.85 | 80.74 | 82.56 | 479,801 | +1.94(+2.41%) |
Feb 23, 2024 | 80.62 | 81.33 | 79.05 | 80.62 | 444,628 | -0.41(-0.51%) |
Feb 22, 2024 | 79.52 | 81.09 | 77.37 | 81.03 | 577,833 | +1.60(+2.01%) |
Feb 21, 2024 | 77.00 | 81.07 | 76.83 | 79.43 | 708,707 | +3.14(+4.12%) |
Feb 20, 2024 | 78.47 | 78.80 | 75.43 | 76.29 | 521,369 | -2.67(-3.38%) |
Feb 16, 2024 | 80.02 | 80.49 | 78.09 | 78.96 | 500,569 | -1.47(-1.83%) |
Feb 15, 2024 | 79.56 | 81.12 | 78.09 | 80.43 | 605,083 | +0.00(+0.00%) |
Feb 14, 2024 | 82.50 | 82.68 | 78.43 | 80.43 | 961,624 | -1.64(-2.00%) |
Feb 13, 2024 | 82.75 | 84.75 | 81.22 | 82.07 | 538,520 | -1.85(-2.20%) |
Feb 12, 2024 | 83.15 | 85.61 | 82.34 | 83.92 | 564,151 | +0.70(+0.84%) |
Feb 09, 2024 | 85.79 | 85.79 | 82.16 | 83.22 | 527,070 | -2.56(-2.98%) |
Feb 08, 2024 | 82.52 | 86.27 | 80.40 | 85.78 | 715,905 | +2.20(+2.63%) |
Feb 07, 2024 | 87.05 | 87.05 | 83.35 | 83.58 | 830,195 | -3.13(-3.61%) |
Feb 06, 2024 | 94.42 | 94.42 | 85.18 | 86.71 | 1,377,266 | -4.87(-5.32%) |
Feb 05, 2024 | 93.55 | 93.55 | 90.25 | 91.58 | 892,878 | -2.83(-3.00%) |
Feb 02, 2024 | 94.97 | 95.67 | 93.72 | 94.41 | 440,303 | -1.16(-1.21%) |
Feb 01, 2024 | 95.35 | 96.24 | 93.04 | 95.57 | 404,473 | +0.97(+1.03%) |
Jan 31, 2024 | 95.38 | 97.49 | 93.94 | 94.60 | 526,734 | -0.83(-0.87%) |
Jan 30, 2024 | 92.40 | 95.57 | 91.92 | 95.43 | 875,412 | +1.75(+1.87%) |
Jan 29, 2024 | 95.00 | 95.37 | 93.32 | 93.68 | 344,376 | -1.22(-1.29%) |
Jan 26, 2024 | 94.27 | 95.11 | 92.80 | 94.90 | 482,749 | +0.57(+0.60%) |
Jan 25, 2024 | 99.09 | 99.09 | 94.16 | 94.33 | 473,152 | -3.24(-3.32%) |
Jan 24, 2024 | 98.63 | 99.89 | 97.47 | 97.57 | 390,622 | +0.59(+0.61%) |
Jan 23, 2024 | 96.17 | 97.72 | 95.53 | 96.98 | 386,506 | +1.03(+1.07%) |
Jan 22, 2024 | 100.50 | 101.04 | 93.89 | 95.95 | 722,638 | -4.97(-4.92%) |
Jan 19, 2024 | 99.98 | 100.99 | 98.40 | 100.92 | 354,033 | +1.51(+1.52%) |
Jan 18, 2024 | 95.97 | 99.76 | 94.52 | 99.41 | 397,623 | +4.52(+4.76%) |
Jan 17, 2024 | 92.75 | 95.00 | 92.36 | 94.89 | 352,132 | +0.83(+0.88%) |
Jan 16, 2024 | 96.00 | 96.90 | 93.02 | 94.06 | 416,207 | -1.96(-2.04%) |
Jan 12, 2024 | 96.38 | 97.59 | 94.87 | 96.02 | 351,970 | +0.79(+0.83%) |
Jan 11, 2024 | 94.95 | 96.19 | 94.05 | 95.23 | 482,896 | +0.30(+0.32%) |
Jan 10, 2024 | 99.54 | 99.66 | 93.68 | 94.93 | 551,517 | -4.80(-4.81%) |
Jan 09, 2024 | 101.79 | 101.79 | 98.80 | 99.73 | 346,674 | -2.25(-2.21%) |
Jan 08, 2024 | 103.32 | 103.32 | 99.30 | 101.98 | 348,522 | -2.52(-2.41%) |
Jan 05, 2024 | 105.26 | 106.17 | 103.86 | 104.50 | 372,380 | -0.10(-0.10%) |
Jan 04, 2024 | 104.75 | 108.02 | 103.49 | 104.60 | 556,489 | +2.21(+2.16%) |
Jan 03, 2024 | 100.97 | 104.95 | 99.87 | 102.39 | 492,326 | +1.26(+1.25%) |
Jan 02, 2024 | 101.00 | 103.99 | 100.45 | 101.13 | 390,062 | +0.60(+0.60%) |
Dec 29, 2023 | 101.50 | 102.77 | 99.32 | 100.53 | 385,799 | -0.91(-0.90%) |
Dec 28, 2023 | 102.43 | 103.69 | 101.02 | 101.44 | 318,548 | -1.73(-1.68%) |
Dec 27, 2023 | 103.58 | 104.39 | 103.10 | 103.17 | 252,488 | -0.41(-0.40%) |
Dec 26, 2023 | 104.02 | 104.58 | 102.75 | 103.58 | 267,629 | +0.81(+0.79%) |
Dec 22, 2023 | 101.72 | 104.09 | 101.13 | 102.77 | 302,733 | +2.03(+2.02%) |
Dec 21, 2023 | 99.85 | 101.82 | 99.75 | 100.74 | 365,338 | +1.94(+1.96%) |
Dec 20, 2023 | 101.67 | 103.40 | 98.47 | 98.80 | 541,613 | -2.36(-2.33%) |
Dec 19, 2023 | 96.33 | 101.42 | 94.40 | 101.16 | 734,484 | +5.61(+5.87%) |
Dec 18, 2023 | 99.90 | 100.09 | 95.27 | 95.55 | 822,791 | -2.42(-2.47%) |
Dec 15, 2023 | 97.37 | 98.19 | 96.08 | 97.97 | 1,376,082 | +0.52(+0.53%) |
Dec 14, 2023 | 97.50 | 98.56 | 95.57 | 97.45 | 686,749 | +2.03(+2.13%) |
Dec 13, 2023 | 93.40 | 95.53 | 91.38 | 95.42 | 1,088,026 | +2.35(+2.52%) |
Dec 12, 2023 | 97.43 | 97.50 | 91.53 | 93.07 | 807,002 | -5.45(-5.53%) |
Dec 11, 2023 | 100.76 | 101.57 | 97.51 | 98.52 | 661,948 | -3.20(-3.15%) |
Dec 08, 2023 | 103.95 | 104.80 | 99.47 | 101.72 | 639,260 | -2.25(-2.16%) |
Dec 07, 2023 | 101.98 | 105.05 | 101.05 | 103.97 | 512,821 | +2.02(+1.98%) |
Dec 06, 2023 | 110.56 | 113.10 | 101.94 | 101.95 | 654,211 | -9.07(-8.17%) |
Dec 05, 2023 | 111.37 | 111.87 | 108.84 | 111.02 | 408,440 | -0.91(-0.81%) |
Dec 04, 2023 | 111.82 | 112.92 | 110.73 | 111.93 | 494,025 | -1.16(-1.03%) |
Dec 01, 2023 | 106.06 | 114.30 | 106.00 | 113.09 | 667,385 | +6.42(+6.02%) |
Nov 30, 2023 | 104.07 | 107.33 | 103.54 | 106.67 | 431,786 | +3.44(+3.33%) |
Nov 29, 2023 | 103.83 | 105.07 | 101.67 | 103.23 | 417,261 | -0.14(-0.14%) |
Nov 28, 2023 | 105.42 | 105.42 | 102.58 | 103.37 | 299,183 | -1.30(-1.24%) |
Nov 27, 2023 | 104.13 | 105.25 | 103.46 | 104.67 | 339,484 | +0.29(+0.28%) |
Nov 24, 2023 | 103.58 | 106.19 | 103.58 | 104.38 | 170,172 | +0.50(+0.48%) |
Nov 22, 2023 | 99.76 | 104.38 | 98.23 | 103.88 | 320,324 | +2.53(+2.50%) |
Nov 21, 2023 | 100.86 | 103.83 | 100.58 | 101.35 | 342,641 | +0.39(+0.39%) |
Nov 20, 2023 | 101.65 | 102.22 | 100.25 | 100.96 | 305,718 | -0.18(-0.18%) |
Nov 17, 2023 | 99.04 | 101.82 | 99.04 | 101.14 | 467,366 | +3.06(+3.12%) |
Nov 16, 2023 | 99.82 | 101.71 | 97.30 | 98.08 | 469,267 | -1.74(-1.74%) |
Nov 15, 2023 | 98.93 | 101.64 | 98.32 | 99.82 | 385,774 | +0.25(+0.25%) |
Nov 14, 2023 | 96.24 | 100.36 | 95.23 | 99.57 | 494,524 | +4.58(+4.82%) |
Nov 13, 2023 | 96.27 | 96.62 | 94.89 | 94.99 | 414,465 | -0.55(-0.58%) |
Nov 10, 2023 | 94.77 | 96.70 | 93.87 | 95.54 | 378,105 | +2.24(+2.40%) |
Nov 09, 2023 | 93.71 | 95.14 | 92.83 | 93.30 | 565,960 | +0.51(+0.55%) |
Nov 08, 2023 | 91.70 | 93.38 | 91.00 | 92.79 | 473,364 | -0.03(-0.03%) |
Nov 07, 2023 | 94.13 | 94.44 | 90.61 | 92.82 | 652,605 | -3.42(-3.55%) |
Nov 06, 2023 | 98.10 | 98.10 | 94.45 | 96.24 | 469,977 | -1.58(-1.62%) |
Nov 03, 2023 | 97.91 | 99.00 | 96.79 | 97.82 | 445,528 | -0.10(-0.10%) |
Nov 02, 2023 | 97.50 | 98.68 | 95.55 | 97.92 | 576,620 | +1.48(+1.53%) |
Nov 01, 2023 | 93.86 | 97.09 | 92.43 | 96.44 | 579,595 | +4.55(+4.95%) |
Oct 31, 2023 | 94.03 | 94.22 | 86.70 | 91.89 | 1,730,821 | -10.28(-10.06%) |
Oct 30, 2023 | 104.00 | 104.94 | 99.48 | 102.17 | 511,997 | -1.56(-1.50%) |
Oct 27, 2023 | 101.88 | 103.82 | 101.22 | 103.73 | 348,954 | +3.01(+2.99%) |
Oct 26, 2023 | 100.79 | 102.95 | 100.02 | 100.72 | 318,319 | -1.90(-1.85%) |
Oct 25, 2023 | 104.65 | 105.10 | 101.38 | 102.62 | 404,049 | -2.04(-1.95%) |
Oct 24, 2023 | 105.08 | 107.00 | 103.72 | 104.66 | 271,896 | +0.64(+0.62%) |
Oct 23, 2023 | 103.00 | 105.15 | 102.33 | 104.02 | 366,134 | +0.37(+0.36%) |
Oct 20, 2023 | 106.17 | 106.81 | 102.73 | 103.65 | 534,929 | -2.82(-2.65%) |
Oct 19, 2023 | 108.40 | 108.50 | 105.75 | 106.47 | 412,360 | -2.54(-2.33%) |
Oct 18, 2023 | 111.12 | 111.72 | 108.36 | 109.01 | 352,185 | -2.07(-1.86%) |
Oct 17, 2023 | 109.01 | 112.49 | 109.01 | 111.08 | 443,995 | +1.66(+1.52%) |
Oct 16, 2023 | 108.25 | 109.97 | 107.12 | 109.42 | 489,170 | +2.04(+1.90%) |
Oct 13, 2023 | 107.58 | 109.61 | 106.50 | 107.38 | 321,826 | +1.61(+1.52%) |
Oct 12, 2023 | 106.59 | 106.91 | 104.40 | 105.77 | 379,370 | -0.76(-0.71%) |
Oct 11, 2023 | 106.53 | 107.82 | 104.80 | 106.53 | 441,834 | -1.66(-1.53%) |
Oct 10, 2023 | 107.86 | 110.11 | 107.80 | 108.19 | 495,567 | +0.52(+0.48%) |
Oct 09, 2023 | 103.74 | 109.08 | 103.38 | 107.67 | 547,830 | +5.54(+5.42%) |
Oct 06, 2023 | 99.20 | 102.96 | 98.62 | 102.13 | 358,394 | +2.98(+3.01%) |
Oct 05, 2023 | 97.72 | 100.41 | 97.72 | 99.15 | 410,104 | +1.46(+1.49%) |
Oct 04, 2023 | 99.55 | 100.38 | 96.03 | 97.69 | 488,214 | -2.25(-2.25%) |
Oct 03, 2023 | 100.00 | 101.15 | 98.62 | 99.94 | 520,577 | -0.76(-0.75%) |
Oct 02, 2023 | 103.81 | 103.87 | 98.06 | 100.70 | 784,019 | -4.21(-4.01%) |
Sep 29, 2023 | 105.01 | 106.98 | 104.19 | 104.91 | 679,942 | -0.10(-0.10%) |
Sep 28, 2023 | 100.85 | 105.07 | 100.84 | 105.01 | 656,925 | +4.80(+4.79%) |
Sep 27, 2023 | 98.18 | 101.74 | 98.18 | 100.21 | 566,428 | +3.36(+3.47%) |
Sep 26, 2023 | 96.00 | 97.33 | 95.69 | 96.85 | 438,210 | -0.25(-0.26%) |
Sep 25, 2023 | 93.80 | 97.20 | 96.32 | 97.10 | 412,180 | +3.08(+3.28%) |
Sep 22, 2023 | 94.33 | 95.05 | 93.16 | 94.02 | 497,963 | +0.57(+0.61%) |
Sep 21, 2023 | 96.31 | 96.31 | 92.27 | 93.45 | 772,412 | -3.47(-3.58%) |
Sep 20, 2023 | 98.33 | 100.11 | 96.92 | 96.92 | 465,580 | -2.28(-2.30%) |
Sep 19, 2023 | 98.49 | 100.70 | 98.49 | 99.20 | 487,629 | +0.92(+0.94%) |
Sep 18, 2023 | 99.24 | 100.14 | 97.63 | 98.28 | 869,920 | +0.49(+0.50%) |
Sep 15, 2023 | 98.70 | 100.31 | 97.67 | 97.79 | 3,247,399 | -1.69(-1.70%) |
Sep 14, 2023 | 96.83 | 99.58 | 96.70 | 99.48 | 828,008 | +4.39(+4.62%) |
Sep 13, 2023 | 95.71 | 97.18 | 94.00 | 95.09 | 564,720 | -0.25(-0.26%) |
Sep 12, 2023 | 93.89 | 95.69 | 92.93 | 95.34 | 638,065 | +2.03(+2.18%) |
Sep 11, 2023 | 93.89 | 94.96 | 92.70 | 93.31 | 548,905 | +0.43(+0.46%) |
Sep 08, 2023 | 91.57 | 94.12 | 90.33 | 92.88 | 569,097 | +1.73(+1.90%) |
Sep 07, 2023 | 89.74 | 92.09 | 89.50 | 91.15 | 552,608 | +1.20(+1.33%) |
Sep 06, 2023 | 92.36 | 93.43 | 89.16 | 89.95 | 543,439 | -2.53(-2.74%) |
Sep 05, 2023 | 90.46 | 92.96 | 90.17 | 92.48 | 582,100 | +2.11(+2.33%) |
Sep 01, 2023 | 87.67 | 91.66 | 87.40 | 90.37 | 624,138 | +4.33(+5.03%) |
Aug 31, 2023 | 85.73 | 86.40 | 85.05 | 86.04 | 482,937 | +0.28(+0.33%) |
Aug 30, 2023 | 85.63 | 86.49 | 85.00 | 85.76 | 393,923 | -0.02(-0.02%) |
Aug 29, 2023 | 85.40 | 87.26 | 84.72 | 85.78 | 419,887 | +0.87(+1.02%) |
Aug 28, 2023 | 84.10 | 87.07 | 84.10 | 84.91 | 420,830 | +1.00(+1.19%) |
Aug 25, 2023 | 83.29 | 84.34 | 81.76 | 83.91 | 378,764 | +0.77(+0.93%) |
Aug 24, 2023 | 84.48 | 84.50 | 82.60 | 83.14 | 674,441 | -1.15(-1.36%) |
Aug 23, 2023 | 84.03 | 84.70 | 82.96 | 84.29 | 458,179 | +0.03(+0.04%) |
Aug 22, 2023 | 84.20 | 85.17 | 83.68 | 84.26 | 362,953 | +0.21(+0.25%) |
Aug 21, 2023 | 84.60 | 85.33 | 83.28 | 84.05 | 334,108 | +0.08(+0.10%) |
Aug 18, 2023 | 82.94 | 84.40 | 82.01 | 83.97 | 510,674 | +0.02(+0.02%) |
Aug 17, 2023 | 83.84 | 86.04 | 83.82 | 83.95 | 788,996 | +0.74(+0.89%) |
Aug 16, 2023 | 80.18 | 83.60 | 80.11 | 83.21 | 626,720 | +2.91(+3.62%) |
Aug 15, 2023 | 79.30 | 81.08 | 79.30 | 80.30 | 441,608 | +0.29(+0.36%) |
Aug 14, 2023 | 79.89 | 81.39 | 78.53 | 80.01 | 466,916 | +0.08(+0.10%) |
Aug 11, 2023 | 80.92 | 81.81 | 79.29 | 79.93 | 483,785 | -0.89(-1.10%) |
Aug 10, 2023 | 83.02 | 83.03 | 79.54 | 80.82 | 759,584 | -2.72(-3.26%) |
Aug 09, 2023 | 80.00 | 84.21 | 79.21 | 83.54 | 777,442 | +3.72(+4.66%) |
Aug 08, 2023 | 71.23 | 80.90 | 70.66 | 79.82 | 1,259,475 | +6.90(+9.46%) |
Aug 07, 2023 | 71.95 | 73.40 | 71.60 | 72.92 | 476,346 | +1.29(+1.80%) |
Aug 04, 2023 | 71.42 | 72.59 | 70.61 | 71.63 | 395,285 | +0.79(+1.12%) |
Aug 03, 2023 | 71.45 | 71.65 | 70.17 | 70.84 | 351,029 | -0.73(-1.02%) |
Aug 02, 2023 | 72.43 | 72.43 | 70.03 | 71.57 | 376,199 | -1.37(-1.88%) |
Aug 01, 2023 | 73.86 | 74.14 | 72.12 | 72.94 | 323,075 | -1.58(-2.12%) |
Jul 31, 2023 | 73.19 | 74.85 | 72.27 | 74.52 | 391,571 | +2.41(+3.34%) |
Jul 28, 2023 | 71.99 | 73.05 | 71.18 | 72.11 | 334,422 | +0.73(+1.02%) |
Jul 27, 2023 | 71.25 | 72.61 | 70.11 | 71.38 | 396,934 | -0.51(-0.71%) |
Jul 26, 2023 | 71.30 | 72.50 | 71.25 | 71.89 | 324,781 | -0.25(-0.35%) |
Jul 25, 2023 | 70.75 | 73.11 | 70.59 | 72.14 | 574,269 | +1.36(+1.92%) |
Jul 24, 2023 | 68.50 | 71.38 | 68.05 | 70.78 | 626,222 | +2.57(+3.77%) |
Jul 21, 2023 | 68.76 | 68.76 | 67.19 | 68.21 | 384,355 | -0.21(-0.31%) |
Jul 20, 2023 | 67.88 | 68.66 | 67.36 | 68.42 | 369,416 | +1.22(+1.82%) |
Jul 19, 2023 | 65.87 | 67.23 | 65.34 | 67.20 | 421,620 | +1.93(+2.96%) |
Jul 18, 2023 | 62.52 | 65.67 | 62.52 | 65.27 | 600,823 | +2.67(+4.27%) |
Jul 17, 2023 | 62.23 | 63.05 | 61.72 | 62.60 | 479,661 | -0.12(-0.19%) |
Jul 14, 2023 | 65.00 | 65.08 | 62.33 | 62.72 | 581,861 | -2.32(-3.57%) |
Jul 13, 2023 | 66.05 | 67.04 | 65.04 | 65.04 | 631,926 | -1.09(-1.65%) |
Jul 12, 2023 | 69.00 | 69.43 | 65.92 | 66.13 | 756,823 | -1.76(-2.59%) |
Jul 11, 2023 | 68.35 | 68.47 | 67.53 | 67.89 | 402,661 | +0.06(+0.09%) |
Jul 10, 2023 | 67.84 | 68.28 | 67.00 | 67.83 | 394,722 | -0.01(-0.01%) |
Jul 07, 2023 | 66.92 | 68.50 | 66.23 | 67.84 | 298,177 | +1.25(+1.88%) |
Jul 06, 2023 | 67.39 | 68.39 | 65.85 | 66.59 | 403,062 | -1.32(-1.94%) |
Jul 05, 2023 | 67.89 | 69.60 | 67.28 | 67.91 | 504,432 | +0.02(+0.03%) |
Jul 03, 2023 | 67.27 | 68.31 | 66.65 | 67.89 | 221,911 | +0.08(+0.12%) |
Jun 30, 2023 | 67.47 | 69.17 | 67.33 | 67.81 | 556,571 | +0.64(+0.95%) |
Jun 29, 2023 | 64.57 | 67.86 | 64.57 | 67.17 | 663,620 | +2.77(+4.30%) |
Jun 28, 2023 | 64.17 | 64.95 | 63.32 | 64.40 | 327,484 | -0.42(-0.65%) |
Jun 27, 2023 | 63.66 | 65.30 | 63.38 | 64.82 | 497,553 | +1.29(+2.03%) |
Jun 26, 2023 | 65.46 | 66.20 | 63.51 | 63.53 | 637,461 | -1.97(-3.01%) |
Jun 23, 2023 | 66.99 | 67.26 | 65.33 | 65.50 | 1,760,163 | -2.54(-3.73%) |
Jun 22, 2023 | 68.95 | 68.95 | 67.33 | 68.04 | 408,264 | -1.16(-1.68%) |
Jun 21, 2023 | 67.59 | 69.84 | 67.36 | 69.20 | 561,917 | +1.57(+2.32%) |
Jun 20, 2023 | 65.22 | 68.88 | 64.47 | 67.63 | 857,481 | +2.26(+3.46%) |
Jun 16, 2023 | 66.90 | 66.90 | 64.46 | 65.37 | 1,424,409 | -0.88(-1.33%) |
Jun 15, 2023 | 61.05 | 67.02 | 61.05 | 66.25 | 1,285,537 | +4.84(+7.88%) |
May 08, 2023 | 62.46 | 63.27 | 61.19 | 61.41 | 542,958 | +0.00(+0.00%) |
May 05, 2023 | 61.62 | 62.02 | 60.68 | 61.41 | 492,508 | +1.12(+1.86%) |
May 04, 2023 | 59.10 | 61.87 | 59.01 | 60.29 | 634,065 | +0.58(+0.97%) |
May 03, 2023 | 62.70 | 62.87 | 59.51 | 59.71 | 772,820 | -3.07(-4.88%) |
May 02, 2023 | 61.89 | 65.40 | 61.31 | 62.78 | 1,927,948 | +3.71(+6.29%) |