Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.88 | 95.21 | 92.97 | 93.07 | 3,464,796 | -2.21(-2.32%) |
Apr 29, 2024 | 95.60 | 96.11 | 94.29 | 95.28 | 3,229,162 | -0.26(-0.27%) |
Apr 26, 2024 | 95.82 | 96.86 | 94.72 | 95.54 | 1,965,876 | +0.67(+0.71%) |
Apr 25, 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 4,944,998 | -1.90(-1.96%) |
Apr 24, 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 3,639,194 | -1.20(-1.22%) |
Apr 23, 2024 | 95.00 | 98.19 | 94.36 | 97.97 | 3,025,668 | +3.50(+3.70%) |
Apr 22, 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 3,079,761 | +1.85(+2.00%) |
Apr 19, 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 4,472,950 | -0.73(-0.78%) |
Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 4,645,244 | -1.28(-1.35%) |
Apr 17, 2024 | 97.20 | 97.39 | 94.05 | 94.63 | 2,352,366 | -1.66(-1.72%) |
Apr 16, 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 4,909,411 | +0.45(+0.47%) |
Apr 15, 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 3,350,602 | -1.45(-1.49%) |
Apr 12, 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 2,829,662 | -3.16(-3.15%) |
Apr 11, 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 5,795,920 | +1.44(+1.45%) |
Apr 10, 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 3,808,335 | -1.26(-1.26%) |
Apr 09, 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 1,922,391 | -1.38(-1.36%) |
Apr 08, 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 2,078,320 | +0.72(+0.71%) |
Apr 05, 2024 | 98.93 | 101.47 | 98.45 | 100.93 | 2,663,077 | +2.76(+2.81%) |
Apr 04, 2024 | 100.20 | 101.28 | 97.80 | 98.17 | 2,156,677 | -1.38(-1.39%) |
Apr 03, 2024 | 97.94 | 100.28 | 97.94 | 99.55 | 2,129,969 | +1.65(+1.69%) |
Apr 02, 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 2,262,062 | -2.10(-2.10%) |
Apr 01, 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 2,316,822 | -0.58(-0.58%) |
Mar 28, 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 3,270,845 | +0.07(+0.07%) |
Mar 27, 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 3,256,979 | -0.54(-0.53%) |
Mar 26, 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 2,330,027 | +0.20(+0.20%) |
Mar 25, 2024 | 100.76 | 101.77 | 100.76 | 100.85 | 1,938,053 | +0.09(+0.09%) |
Mar 22, 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 2,588,912 | -0.88(-0.87%) |
Mar 21, 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 4,759,783 | +3.04(+3.08%) |
Mar 20, 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 2,836,749 | +2.84(+2.97%) |
Mar 19, 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 2,027,702 | +0.61(+0.64%) |
Mar 18, 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 3,949,917 | -1.55(-1.60%) |
Mar 15, 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 3,057,501 | -0.14(-0.14%) |
Mar 14, 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 1,958,120 | -1.12(-1.14%) |
Mar 13, 2024 | 99.00 | 100.39 | 97.72 | 97.96 | 3,886,171 | -1.22(-1.23%) |
Mar 12, 2024 | 98.00 | 99.41 | 97.53 | 99.18 | 1,804,088 | +1.79(+1.84%) |
Mar 11, 2024 | 98.27 | 98.52 | 97.02 | 97.39 | 3,479,702 | -1.26(-1.28%) |
Mar 08, 2024 | 98.42 | 99.67 | 98.00 | 98.65 | 3,107,960 | +0.67(+0.68%) |
Mar 07, 2024 | 96.89 | 98.50 | 96.89 | 97.98 | 2,598,259 | +0.98(+1.01%) |
Mar 06, 2024 | 97.51 | 98.41 | 96.59 | 97.00 | 3,419,507 | +0.39(+0.40%) |
Mar 05, 2024 | 98.00 | 98.24 | 96.30 | 96.61 | 3,222,602 | -2.01(-2.04%) |
Mar 04, 2024 | 95.96 | 99.47 | 95.47 | 98.62 | 7,639,598 | -0.31(-0.31%) |
Mar 01, 2024 | 100.10 | 101.80 | 97.54 | 98.93 | 5,458,631 | +0.67(+0.68%) |
Feb 29, 2024 | 96.53 | 98.54 | 96.11 | 98.26 | 6,903,676 | +2.41(+2.51%) |
Feb 28, 2024 | 95.87 | 96.20 | 95.18 | 95.85 | 2,616,357 | -0.17(-0.18%) |
Feb 27, 2024 | 95.97 | 96.61 | 95.42 | 96.02 | 3,406,837 | +0.22(+0.23%) |
Feb 26, 2024 | 96.81 | 96.95 | 95.46 | 95.80 | 2,048,725 | +0.00(+0.00%) |
Feb 23, 2024 | 96.40 | 97.46 | 95.26 | 95.80 | 2,373,775 | +0.03(+0.03%) |
Feb 22, 2024 | 95.54 | 97.11 | 95.32 | 95.77 | 3,943,784 | +2.11(+2.25%) |
Feb 21, 2024 | 92.44 | 93.68 | 92.15 | 93.66 | 3,569,811 | +0.52(+0.56%) |
Feb 20, 2024 | 94.83 | 94.89 | 93.10 | 93.14 | 4,874,541 | -2.52(-2.63%) |
Feb 16, 2024 | 96.22 | 96.46 | 95.36 | 95.66 | 3,477,959 | -0.56(-0.58%) |
Feb 15, 2024 | 95.87 | 96.92 | 95.47 | 96.22 | 5,921,888 | +0.44(+0.45%) |
Feb 14, 2024 | 97.20 | 97.62 | 95.72 | 95.78 | 7,361,484 | +0.07(+0.07%) |
Feb 13, 2024 | 94.67 | 96.81 | 94.04 | 95.72 | 4,608,571 | -1.74(-1.78%) |
Feb 12, 2024 | 97.15 | 98.46 | 96.18 | 97.45 | 3,047,966 | +0.59(+0.61%) |
Feb 09, 2024 | 96.76 | 97.10 | 95.93 | 96.86 | 5,034,800 | +0.48(+0.50%) |
Feb 08, 2024 | 95.35 | 97.77 | 94.76 | 96.38 | 6,765,143 | +1.82(+1.92%) |
Feb 07, 2024 | 93.93 | 95.31 | 93.12 | 94.57 | 5,446,436 | +1.15(+1.23%) |
Feb 06, 2024 | 91.92 | 93.52 | 90.24 | 93.42 | 7,664,863 | +5.12(+5.80%) |
Feb 05, 2024 | 88.53 | 88.72 | 87.13 | 88.30 | 4,252,875 | -1.07(-1.20%) |
Feb 02, 2024 | 87.64 | 89.69 | 87.47 | 89.37 | 2,803,530 | +1.37(+1.55%) |
Feb 01, 2024 | 86.88 | 88.13 | 85.04 | 88.00 | 3,814,238 | +1.57(+1.81%) |
Jan 31, 2024 | 87.72 | 88.36 | 86.40 | 86.43 | 4,450,205 | -1.19(-1.36%) |
Jan 30, 2024 | 86.39 | 88.02 | 86.18 | 87.62 | 3,928,574 | +0.61(+0.70%) |
Jan 29, 2024 | 86.74 | 87.27 | 85.95 | 87.01 | 2,618,794 | +0.41(+0.47%) |
Jan 26, 2024 | 85.02 | 86.64 | 84.53 | 86.60 | 4,091,928 | +1.40(+1.64%) |
Jan 25, 2024 | 83.86 | 85.23 | 83.23 | 85.20 | 3,844,773 | +2.01(+2.41%) |
Jan 24, 2024 | 84.51 | 84.51 | 82.87 | 83.20 | 3,316,522 | -0.65(-0.77%) |
Jan 23, 2024 | 84.06 | 84.32 | 83.40 | 83.85 | 2,115,057 | -0.27(-0.32%) |
Jan 22, 2024 | 84.85 | 85.18 | 83.98 | 84.12 | 2,251,304 | +0.07(+0.08%) |
Jan 19, 2024 | 81.77 | 84.19 | 81.00 | 84.05 | 3,997,186 | +2.63(+3.22%) |
Jan 18, 2024 | 81.87 | 82.24 | 80.75 | 81.42 | 1,522,490 | +0.36(+0.44%) |
Jan 17, 2024 | 80.40 | 81.55 | 80.34 | 81.06 | 1,695,205 | -0.35(-0.43%) |
Jan 16, 2024 | 80.81 | 81.60 | 80.06 | 81.41 | 2,338,333 | -0.24(-0.29%) |
Jan 12, 2024 | 82.30 | 82.71 | 81.36 | 81.65 | 1,995,338 | -0.08(-0.10%) |
Jan 11, 2024 | 82.54 | 82.71 | 81.02 | 81.73 | 3,197,890 | -0.55(-0.67%) |
Jan 10, 2024 | 81.03 | 82.64 | 80.50 | 82.28 | 3,457,829 | +1.02(+1.25%) |
Jan 09, 2024 | 81.21 | 81.55 | 80.54 | 81.26 | 2,078,736 | -0.72(-0.88%) |
Jan 08, 2024 | 81.71 | 82.07 | 80.88 | 81.98 | 2,303,166 | +0.85(+1.05%) |
Jan 05, 2024 | 79.39 | 81.40 | 79.39 | 81.13 | 2,318,384 | +1.31(+1.64%) |
Jan 04, 2024 | 79.86 | 80.66 | 79.74 | 79.82 | 1,669,222 | +0.07(+0.09%) |
Jan 03, 2024 | 80.09 | 80.48 | 78.81 | 79.75 | 3,176,842 | -1.42(-1.75%) |
Jan 02, 2024 | 81.86 | 82.25 | 80.08 | 81.17 | 3,278,886 | -1.54(-1.86%) |
Dec 29, 2023 | 83.59 | 83.59 | 82.52 | 82.71 | 1,702,630 | -0.73(-0.87%) |
Dec 28, 2023 | 82.83 | 83.58 | 82.83 | 83.44 | 975,790 | +0.24(+0.29%) |
Dec 27, 2023 | 82.36 | 83.59 | 81.91 | 83.20 | 1,355,703 | +1.16(+1.41%) |
Dec 26, 2023 | 81.36 | 82.36 | 81.02 | 82.04 | 2,249,651 | +0.26(+0.32%) |
Dec 22, 2023 | 81.48 | 82.30 | 80.98 | 81.78 | 4,147,408 | +0.07(+0.09%) |
Dec 21, 2023 | 82.71 | 82.83 | 79.87 | 81.71 | 5,436,026 | -0.18(-0.22%) |
Dec 20, 2023 | 84.12 | 84.59 | 81.87 | 81.89 | 4,578,777 | -2.66(-3.14%) |
Dec 19, 2023 | 84.35 | 85.51 | 84.04 | 84.54 | 3,380,537 | +0.22(+0.26%) |
Dec 18, 2023 | 83.71 | 85.06 | 83.64 | 84.32 | 5,468,362 | +0.66(+0.79%) |
Dec 15, 2023 | 82.87 | 84.03 | 82.27 | 83.67 | 8,299,499 | +0.80(+0.96%) |
Dec 14, 2023 | 80.43 | 83.28 | 80.32 | 82.87 | 6,033,909 | +3.42(+4.31%) |
Dec 13, 2023 | 77.01 | 79.96 | 76.89 | 79.44 | 4,574,447 | +2.04(+2.63%) |
Dec 12, 2023 | 77.11 | 77.83 | 76.74 | 77.41 | 2,372,533 | +0.31(+0.40%) |
Dec 11, 2023 | 76.48 | 77.56 | 76.47 | 77.10 | 2,072,781 | +0.28(+0.36%) |
Dec 08, 2023 | 75.03 | 76.88 | 75.03 | 76.82 | 3,286,657 | +1.46(+1.93%) |
Dec 07, 2023 | 74.73 | 75.65 | 74.72 | 75.36 | 1,840,354 | +0.76(+1.02%) |
Dec 06, 2023 | 75.92 | 75.96 | 74.56 | 74.60 | 3,103,832 | -0.71(-0.94%) |
Dec 05, 2023 | 74.73 | 75.73 | 74.34 | 75.31 | 2,905,917 | +0.22(+0.29%) |
Dec 04, 2023 | 72.93 | 76.00 | 72.91 | 75.09 | 4,975,707 | +0.35(+0.47%) |
Dec 01, 2023 | 75.47 | 75.80 | 74.71 | 74.74 | 5,222,758 | -0.97(-1.28%) |
Nov 30, 2023 | 74.62 | 75.73 | 74.14 | 75.71 | 7,867,064 | +1.10(+1.47%) |
Nov 29, 2023 | 72.16 | 75.02 | 71.47 | 74.61 | 11,049,470 | +5.35(+7.73%) |
Nov 28, 2023 | 68.88 | 69.40 | 68.78 | 69.26 | 3,729,355 | +0.32(+0.46%) |
Nov 27, 2023 | 68.63 | 69.37 | 68.46 | 68.94 | 3,126,402 | -0.14(-0.20%) |
Nov 24, 2023 | 67.87 | 69.33 | 67.87 | 69.08 | 1,344,764 | +0.75(+1.10%) |
Nov 22, 2023 | 68.71 | 68.87 | 67.92 | 68.33 | 2,264,105 | +0.23(+0.34%) |
Nov 21, 2023 | 67.75 | 68.16 | 67.52 | 68.10 | 2,082,170 | +0.13(+0.19%) |
Nov 20, 2023 | 66.72 | 68.13 | 66.64 | 67.97 | 2,326,353 | +1.17(+1.75%) |
Nov 17, 2023 | 66.15 | 67.18 | 66.00 | 66.80 | 2,362,352 | +0.89(+1.35%) |
Nov 16, 2023 | 66.33 | 66.80 | 65.80 | 65.92 | 2,748,128 | -0.21(-0.32%) |
Nov 15, 2023 | 66.44 | 66.97 | 66.03 | 66.13 | 2,980,919 | -0.22(-0.33%) |
Nov 14, 2023 | 65.96 | 67.27 | 65.93 | 66.35 | 5,584,445 | +2.65(+4.16%) |
Nov 13, 2023 | 62.66 | 63.82 | 62.66 | 63.70 | 2,413,510 | +0.42(+0.66%) |
Nov 10, 2023 | 62.90 | 63.32 | 62.03 | 63.28 | 2,898,094 | +1.24(+2.01%) |
Nov 09, 2023 | 62.38 | 63.39 | 61.97 | 62.04 | 2,924,142 | -0.11(-0.18%) |
Nov 08, 2023 | 62.35 | 62.52 | 61.68 | 62.15 | 3,276,293 | +0.07(+0.11%) |
Nov 07, 2023 | 58.83 | 63.13 | 58.83 | 62.08 | 6,000,396 | +2.95(+4.98%) |
Nov 06, 2023 | 60.73 | 61.33 | 58.69 | 59.13 | 3,845,913 | -1.70(-2.80%) |
Nov 03, 2023 | 59.32 | 61.48 | 59.32 | 60.83 | 3,820,012 | +2.36(+4.04%) |
Nov 02, 2023 | 57.62 | 58.63 | 57.25 | 58.47 | 3,951,458 | +1.76(+3.11%) |
Nov 01, 2023 | 55.55 | 56.92 | 55.55 | 56.71 | 3,243,310 | +1.54(+2.80%) |
Oct 31, 2023 | 54.94 | 55.67 | 54.68 | 55.17 | 2,746,365 | +0.34(+0.62%) |
Oct 30, 2023 | 54.43 | 55.02 | 53.91 | 54.83 | 2,340,116 | +0.96(+1.77%) |
Oct 27, 2023 | 54.41 | 54.62 | 53.49 | 53.87 | 1,990,859 | -0.47(-0.86%) |
Oct 26, 2023 | 54.36 | 55.39 | 54.19 | 54.34 | 2,931,705 | -0.31(-0.56%) |
Oct 25, 2023 | 55.48 | 55.78 | 54.46 | 54.65 | 1,757,235 | -1.33(-2.38%) |
Oct 24, 2023 | 54.99 | 56.20 | 54.99 | 55.98 | 2,737,473 | +0.99(+1.79%) |
Oct 23, 2023 | 54.50 | 55.62 | 54.08 | 55.00 | 3,149,422 | +0.32(+0.58%) |
Oct 20, 2023 | 55.04 | 55.30 | 54.10 | 54.68 | 3,652,979 | -0.70(-1.26%) |
Oct 19, 2023 | 56.63 | 57.76 | 55.11 | 55.38 | 5,334,789 | -2.33(-4.04%) |
Oct 18, 2023 | 59.71 | 59.77 | 57.49 | 57.71 | 3,569,924 | -2.48(-4.12%) |
Oct 17, 2023 | 59.56 | 61.12 | 59.41 | 60.19 | 4,328,238 | +0.10(+0.17%) |
Oct 16, 2023 | 59.87 | 60.77 | 59.23 | 60.09 | 3,557,399 | +0.09(+0.15%) |
Oct 13, 2023 | 61.45 | 61.45 | 58.92 | 60.00 | 4,306,300 | -1.05(-1.71%) |
Oct 12, 2023 | 62.96 | 63.00 | 60.96 | 61.04 | 3,823,983 | -1.79(-2.85%) |
Oct 11, 2023 | 62.00 | 62.92 | 61.78 | 62.84 | 3,369,433 | +1.03(+1.66%) |
Oct 10, 2023 | 61.63 | 62.50 | 61.63 | 61.81 | 2,509,153 | +0.47(+0.76%) |
Oct 09, 2023 | 61.00 | 61.57 | 60.66 | 61.34 | 1,882,830 | -0.43(-0.69%) |
Oct 06, 2023 | 59.81 | 61.95 | 59.73 | 61.77 | 3,811,277 | +1.60(+2.66%) |
Oct 05, 2023 | 59.43 | 60.34 | 58.95 | 60.17 | 2,794,731 | +0.65(+1.09%) |
Oct 04, 2023 | 58.75 | 59.73 | 58.71 | 59.52 | 4,137,488 | +0.77(+1.31%) |
Oct 03, 2023 | 60.12 | 60.40 | 58.28 | 58.75 | 4,512,434 | -1.98(-3.26%) |
Oct 02, 2023 | 61.29 | 61.61 | 60.58 | 60.73 | 1,981,996 | -0.61(-0.99%) |
Sep 29, 2023 | 62.93 | 62.93 | 61.20 | 61.34 | 3,528,941 | -0.95(-1.52%) |
Sep 28, 2023 | 61.64 | 62.53 | 61.58 | 62.29 | 2,161,799 | +0.46(+0.74%) |
Sep 27, 2023 | 61.74 | 61.99 | 61.02 | 61.83 | 2,678,567 | +0.58(+0.94%) |
Sep 26, 2023 | 62.50 | 62.94 | 61.23 | 61.25 | 2,590,191 | -2.03(-3.21%) |
Sep 25, 2023 | 61.61 | 63.50 | 63.15 | 63.28 | 3,983,589 | +1.38(+2.24%) |
Sep 22, 2023 | 61.86 | 62.37 | 61.34 | 61.90 | 4,008,506 | +0.78(+1.27%) |
Sep 21, 2023 | 62.42 | 62.42 | 61.10 | 61.12 | 2,995,072 | -2.24(-3.54%) |
Sep 20, 2023 | 63.42 | 64.50 | 63.27 | 63.36 | 2,767,076 | +0.20(+0.32%) |
Sep 19, 2023 | 64.06 | 64.31 | 62.96 | 63.16 | 2,777,391 | -1.03(-1.60%) |
Sep 18, 2023 | 64.09 | 64.36 | 63.68 | 64.19 | 2,580,830 | +0.06(+0.09%) |
Sep 15, 2023 | 63.28 | 64.31 | 63.19 | 64.13 | 8,103,902 | +0.68(+1.07%) |
Sep 14, 2023 | 63.78 | 63.87 | 62.93 | 63.45 | 4,995,422 | +0.50(+0.79%) |
Sep 13, 2023 | 63.53 | 64.04 | 62.93 | 62.95 | 3,974,367 | -0.57(-0.89%) |
Sep 12, 2023 | 63.03 | 63.95 | 62.97 | 63.52 | 3,375,144 | +0.59(+0.93%) |
Sep 11, 2023 | 63.19 | 63.28 | 62.55 | 62.93 | 4,086,087 | +0.38(+0.60%) |
Sep 08, 2023 | 61.10 | 62.60 | 60.93 | 62.56 | 3,715,752 | +1.43(+2.35%) |
Sep 07, 2023 | 60.81 | 61.25 | 60.25 | 61.12 | 3,881,358 | -0.34(-0.55%) |
Sep 06, 2023 | 61.27 | 61.62 | 60.78 | 61.46 | 3,498,204 | -0.26(-0.42%) |
Sep 05, 2023 | 61.95 | 62.31 | 61.45 | 61.72 | 5,782,385 | -0.22(-0.35%) |
Sep 01, 2023 | 63.01 | 63.04 | 61.74 | 61.94 | 3,943,174 | -0.61(-0.97%) |
Aug 31, 2023 | 61.74 | 62.66 | 61.44 | 62.55 | 8,932,575 | +0.94(+1.52%) |
Aug 30, 2023 | 61.54 | 61.87 | 61.12 | 61.61 | 4,269,941 | +0.15(+0.24%) |
Aug 29, 2023 | 60.40 | 61.57 | 59.93 | 61.46 | 3,604,463 | +1.08(+1.78%) |
Aug 28, 2023 | 59.63 | 60.41 | 59.35 | 60.39 | 4,233,328 | +1.14(+1.92%) |
Aug 25, 2023 | 59.36 | 59.62 | 58.13 | 59.25 | 1,989,241 | -0.05(-0.08%) |
Aug 24, 2023 | 60.27 | 60.63 | 59.08 | 59.30 | 2,620,837 | -0.67(-1.11%) |
Aug 23, 2023 | 59.08 | 60.09 | 58.77 | 59.97 | 3,835,941 | +1.18(+2.00%) |
Aug 22, 2023 | 60.02 | 60.14 | 58.64 | 58.79 | 2,414,113 | -0.82(-1.37%) |
Aug 21, 2023 | 59.95 | 60.31 | 58.95 | 59.61 | 2,095,902 | -0.34(-0.56%) |
Aug 18, 2023 | 58.16 | 60.08 | 57.99 | 59.95 | 2,214,920 | +1.05(+1.78%) |
Aug 17, 2023 | 59.06 | 59.62 | 58.61 | 58.90 | 2,241,473 | +0.01(+0.02%) |
Aug 16, 2023 | 60.12 | 60.12 | 58.81 | 58.89 | 3,352,739 | -1.14(-1.90%) |
Aug 15, 2023 | 60.65 | 60.78 | 59.86 | 60.03 | 2,057,692 | -1.32(-2.15%) |
Aug 14, 2023 | 61.15 | 62.00 | 60.89 | 61.35 | 2,458,399 | -0.13(-0.21%) |
Aug 11, 2023 | 61.50 | 61.58 | 60.40 | 61.48 | 2,107,919 | -0.40(-0.64%) |
Aug 10, 2023 | 61.95 | 63.01 | 61.58 | 61.88 | 4,384,187 | +0.73(+1.20%) |
Aug 09, 2023 | 60.77 | 61.32 | 60.25 | 61.14 | 4,453,667 | +0.38(+0.62%) |
Aug 08, 2023 | 60.63 | 61.26 | 59.47 | 60.77 | 3,475,715 | -0.62(-1.00%) |
Aug 07, 2023 | 60.04 | 63.20 | 60.04 | 61.38 | 5,240,073 | +1.61(+2.69%) |
Aug 04, 2023 | 59.18 | 60.57 | 58.89 | 59.77 | 3,233,702 | +0.94(+1.60%) |
Aug 03, 2023 | 58.04 | 59.03 | 57.83 | 58.83 | 2,068,600 | +0.33(+0.56%) |
Aug 02, 2023 | 58.36 | 58.60 | 57.82 | 58.50 | 1,821,146 | -0.81(-1.37%) |
Aug 01, 2023 | 58.49 | 59.57 | 58.13 | 59.32 | 1,579,085 | +0.35(+0.59%) |
Jul 31, 2023 | 59.61 | 59.73 | 58.68 | 58.97 | 2,470,648 | -0.57(-0.95%) |
Jul 28, 2023 | 59.58 | 59.73 | 59.06 | 59.54 | 1,653,865 | +0.81(+1.39%) |
Jul 27, 2023 | 60.79 | 60.79 | 58.68 | 58.72 | 2,513,225 | -1.54(-2.55%) |
Jul 26, 2023 | 60.49 | 60.69 | 59.62 | 60.26 | 2,018,237 | -0.25(-0.41%) |
Jul 25, 2023 | 60.22 | 60.67 | 60.00 | 60.51 | 1,915,641 | +0.16(+0.26%) |
Jul 24, 2023 | 60.07 | 60.84 | 59.84 | 60.35 | 2,031,436 | +0.28(+0.46%) |
Jul 21, 2023 | 60.85 | 60.88 | 59.91 | 60.07 | 2,659,321 | -0.50(-0.82%) |
Jul 20, 2023 | 59.92 | 60.91 | 59.77 | 60.57 | 2,831,331 | -0.10(-0.16%) |
Jul 19, 2023 | 61.20 | 62.01 | 60.57 | 60.67 | 4,688,227 | -0.66(-1.07%) |
Jul 18, 2023 | 60.63 | 61.71 | 60.39 | 61.32 | 2,577,909 | +1.06(+1.76%) |
Jul 17, 2023 | 60.02 | 60.82 | 59.78 | 60.26 | 2,738,966 | +0.12(+0.20%) |
Jul 14, 2023 | 61.06 | 61.16 | 59.67 | 60.14 | 2,706,372 | -0.65(-1.06%) |
Jul 13, 2023 | 58.93 | 60.92 | 58.66 | 60.79 | 5,543,441 | +2.60(+4.47%) |
Jul 12, 2023 | 57.05 | 58.25 | 56.69 | 58.18 | 4,356,284 | +2.26(+4.05%) |
Jul 11, 2023 | 55.26 | 56.16 | 54.91 | 55.92 | 2,675,863 | +1.13(+2.07%) |
Jul 10, 2023 | 54.32 | 55.05 | 54.32 | 54.79 | 1,900,131 | +0.30(+0.55%) |
Jul 07, 2023 | 53.25 | 54.98 | 53.25 | 54.49 | 1,923,555 | +0.95(+1.78%) |
Jul 06, 2023 | 53.93 | 54.06 | 52.58 | 53.54 | 2,855,621 | -1.35(-2.46%) |
Jul 05, 2023 | 55.52 | 55.59 | 54.83 | 54.89 | 1,768,056 | -1.22(-2.18%) |
Jul 03, 2023 | 55.61 | 56.26 | 55.53 | 56.11 | 1,352,243 | +0.50(+0.89%) |
Jun 30, 2023 | 55.87 | 56.47 | 55.60 | 55.61 | 3,709,085 | +0.05(+0.09%) |
Jun 29, 2023 | 55.50 | 55.95 | 55.25 | 55.56 | 2,792,422 | +0.21(+0.38%) |
Jun 28, 2023 | 54.28 | 55.47 | 53.75 | 55.35 | 3,354,866 | +0.81(+1.49%) |
Jun 27, 2023 | 52.97 | 54.74 | 52.93 | 54.54 | 2,406,795 | +1.82(+3.45%) |
Jun 26, 2023 | 52.97 | 54.94 | 52.71 | 52.72 | 6,323,162 | -0.50(-0.93%) |
Jun 23, 2023 | 53.63 | 53.85 | 52.64 | 53.22 | 9,469,566 | -1.59(-2.90%) |
Jun 22, 2023 | 55.05 | 55.20 | 54.23 | 54.81 | 4,588,983 | -0.59(-1.06%) |
Jun 21, 2023 | 55.90 | 55.92 | 55.17 | 55.39 | 4,019,139 | -0.84(-1.50%) |
Jun 20, 2023 | 56.05 | 56.39 | 55.79 | 56.24 | 2,695,638 | -0.57(-1.00%) |
Jun 16, 2023 | 58.30 | 58.48 | 56.77 | 56.80 | 4,681,736 | -1.40(-2.41%) |
Jun 15, 2023 | 56.61 | 58.31 | 56.61 | 58.20 | 3,102,622 | +1.57(+2.77%) |
Jun 14, 2023 | 56.56 | 57.30 | 56.08 | 56.64 | 2,082,558 | +0.14(+0.25%) |
Jun 13, 2023 | 55.72 | 56.56 | 55.67 | 56.50 | 2,042,728 | +1.21(+2.19%) |
Jun 12, 2023 | 55.13 | 55.57 | 54.82 | 55.28 | 2,267,958 | +0.49(+0.89%) |
Jun 09, 2023 | 54.43 | 55.05 | 54.27 | 54.80 | 2,348,130 | +0.47(+0.86%) |
Jun 08, 2023 | 54.47 | 54.59 | 53.59 | 54.33 | 2,326,225 | +0.01(+0.02%) |
Jun 07, 2023 | 54.64 | 55.28 | 54.17 | 54.32 | 3,033,425 | +0.17(+0.31%) |
Jun 06, 2023 | 53.35 | 54.87 | 53.28 | 54.15 | 2,434,839 | +0.48(+0.89%) |
Jun 05, 2023 | 53.23 | 54.04 | 52.94 | 53.68 | 2,660,345 | +0.42(+0.78%) |
Jun 02, 2023 | 52.82 | 53.86 | 52.82 | 53.26 | 2,846,241 | +1.19(+2.29%) |
Jun 01, 2023 | 50.81 | 52.53 | 50.62 | 52.07 | 2,329,340 | +0.93(+1.83%) |
May 31, 2023 | 51.34 | 51.53 | 50.34 | 51.13 | 5,277,500 | -0.18(-0.35%) |
May 30, 2023 | 51.66 | 51.89 | 50.94 | 51.31 | 2,601,120 | -0.01(-0.02%) |
May 26, 2023 | 50.83 | 51.60 | 50.65 | 51.32 | 1,960,501 | +0.97(+1.93%) |
May 25, 2023 | 49.52 | 50.60 | 49.38 | 50.35 | 2,784,299 | +1.25(+2.55%) |
May 24, 2023 | 49.11 | 49.35 | 48.59 | 49.10 | 2,064,144 | -0.68(-1.36%) |
May 23, 2023 | 50.50 | 51.12 | 49.67 | 49.77 | 2,032,999 | -1.06(-2.09%) |
May 22, 2023 | 49.73 | 51.03 | 49.65 | 50.84 | 2,531,567 | +1.15(+2.32%) |
May 19, 2023 | 49.79 | 50.39 | 49.23 | 49.68 | 2,853,761 | +0.22(+0.45%) |
May 18, 2023 | 49.00 | 49.46 | 48.38 | 49.46 | 2,353,490 | +0.57(+1.17%) |
May 17, 2023 | 47.77 | 49.18 | 47.44 | 48.89 | 2,293,115 | +1.58(+3.35%) |
May 16, 2023 | 48.34 | 48.57 | 47.30 | 47.30 | 2,634,839 | -1.31(-2.69%) |
May 15, 2023 | 47.87 | 48.89 | 47.61 | 48.61 | 2,702,111 | +0.61(+1.28%) |
May 12, 2023 | 48.25 | 48.62 | 47.42 | 48.00 | 2,555,434 | -0.12(-0.25%) |
May 11, 2023 | 48.62 | 48.85 | 47.87 | 48.11 | 2,657,575 | -0.56(-1.16%) |
May 10, 2023 | 49.05 | 49.51 | 48.48 | 48.68 | 3,345,055 | +0.17(+0.35%) |
May 09, 2023 | 48.14 | 49.27 | 48.13 | 48.51 | 2,670,832 | -0.30(-0.61%) |
May 08, 2023 | 50.98 | 51.57 | 48.44 | 48.81 | 5,137,809 | -2.18(-4.27%) |
May 05, 2023 | 49.54 | 51.00 | 49.54 | 50.98 | 4,453,418 | +1.89(+3.85%) |
May 04, 2023 | 50.26 | 50.27 | 48.33 | 49.09 | 3,896,327 | -1.69(-3.33%) |
May 03, 2023 | 50.94 | 52.09 | 50.43 | 50.79 | 3,184,155 | +0.09(+0.18%) |
May 02, 2023 | 52.06 | 52.67 | 50.08 | 50.70 | 2,888,298 | -2.01(-3.81%) |