Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.94 | 62.90 | 61.15 | 61.69 | 668,664 | -0.96(-1.53%) |
Apr 29, 2024 | 63.85 | 64.06 | 62.55 | 62.65 | 499,502 | -0.45(-0.71%) |
Apr 26, 2024 | 62.82 | 64.15 | 62.56 | 63.10 | 551,955 | +0.19(+0.30%) |
Apr 25, 2024 | 63.97 | 64.09 | 62.66 | 62.91 | 558,846 | -1.50(-2.33%) |
Apr 24, 2024 | 63.64 | 64.67 | 63.55 | 64.41 | 539,975 | +0.15(+0.23%) |
Apr 23, 2024 | 63.39 | 64.39 | 63.17 | 64.26 | 680,127 | +1.04(+1.65%) |
Apr 22, 2024 | 63.57 | 63.92 | 62.73 | 63.22 | 658,780 | +0.72(+1.15%) |
Apr 19, 2024 | 61.11 | 62.63 | 60.79 | 62.50 | 906,639 | +1.15(+1.87%) |
Apr 18, 2024 | 60.76 | 61.36 | 60.24 | 61.35 | 827,283 | +0.40(+0.66%) |
Apr 17, 2024 | 62.38 | 62.48 | 60.94 | 60.95 | 598,477 | -0.79(-1.28%) |
Apr 16, 2024 | 61.62 | 62.19 | 61.05 | 61.74 | 571,440 | -0.16(-0.26%) |
Apr 15, 2024 | 61.62 | 62.43 | 61.23 | 61.90 | 706,749 | +0.12(+0.19%) |
Apr 12, 2024 | 62.88 | 62.93 | 61.51 | 61.78 | 906,299 | -1.08(-1.72%) |
Apr 11, 2024 | 63.23 | 63.74 | 62.24 | 62.86 | 696,618 | -0.36(-0.57%) |
Apr 10, 2024 | 63.68 | 63.80 | 62.24 | 63.22 | 927,891 | -1.07(-1.66%) |
Apr 09, 2024 | 63.59 | 64.55 | 63.59 | 64.29 | 784,191 | +0.31(+0.48%) |
Apr 08, 2024 | 63.87 | 64.14 | 63.11 | 63.98 | 828,543 | +0.24(+0.38%) |
Apr 05, 2024 | 64.13 | 64.45 | 62.99 | 63.74 | 881,089 | -0.64(-0.99%) |
Apr 04, 2024 | 66.20 | 66.42 | 64.19 | 64.38 | 857,098 | -1.07(-1.63%) |
Apr 03, 2024 | 66.47 | 66.81 | 65.06 | 65.45 | 1,225,533 | -1.74(-2.59%) |
Apr 02, 2024 | 67.37 | 68.36 | 65.72 | 67.19 | 1,244,781 | -0.80(-1.18%) |
Apr 01, 2024 | 67.06 | 68.66 | 66.72 | 67.99 | 1,133,928 | +1.39(+2.09%) |
Mar 28, 2024 | 66.64 | 67.44 | 66.21 | 66.60 | 1,060,152 | +0.34(+0.51%) |
Mar 27, 2024 | 65.73 | 66.30 | 65.06 | 66.26 | 1,338,138 | +0.85(+1.30%) |
Mar 26, 2024 | 66.98 | 66.98 | 65.05 | 65.41 | 952,655 | -0.91(-1.37%) |
Mar 25, 2024 | 66.16 | 67.35 | 65.72 | 66.32 | 861,583 | +0.58(+0.88%) |
Mar 22, 2024 | 67.45 | 67.76 | 65.33 | 65.74 | 2,039,507 | -2.51(-3.68%) |
Mar 21, 2024 | 70.79 | 71.71 | 66.45 | 68.25 | 1,733,698 | -3.50(-4.88%) |
Mar 20, 2024 | 71.59 | 72.23 | 70.91 | 71.75 | 426,142 | -0.14(-0.19%) |
Mar 19, 2024 | 71.45 | 71.94 | 69.92 | 71.89 | 506,682 | +0.14(+0.20%) |
Mar 18, 2024 | 69.41 | 72.08 | 68.87 | 71.75 | 663,548 | +2.14(+3.07%) |
Mar 15, 2024 | 68.68 | 69.70 | 68.66 | 69.61 | 775,951 | +0.56(+0.81%) |
Mar 14, 2024 | 70.59 | 71.18 | 68.85 | 69.05 | 494,944 | -1.84(-2.60%) |
Mar 13, 2024 | 72.43 | 72.88 | 70.62 | 70.89 | 579,869 | -1.60(-2.21%) |
Mar 12, 2024 | 70.57 | 72.77 | 70.47 | 72.49 | 431,564 | +1.65(+2.33%) |
Mar 11, 2024 | 69.99 | 71.15 | 69.78 | 70.84 | 414,167 | +0.72(+1.03%) |
Mar 08, 2024 | 70.39 | 71.11 | 69.80 | 70.12 | 415,064 | +0.07(+0.10%) |
Mar 07, 2024 | 71.25 | 71.48 | 69.73 | 70.05 | 541,720 | -1.16(-1.63%) |
Mar 06, 2024 | 70.80 | 72.00 | 69.76 | 71.21 | 578,551 | +0.50(+0.71%) |
Mar 05, 2024 | 70.93 | 71.40 | 70.25 | 70.71 | 536,867 | -0.64(-0.90%) |
Mar 04, 2024 | 70.22 | 71.96 | 69.92 | 71.35 | 737,368 | +1.37(+1.96%) |
Mar 01, 2024 | 71.95 | 72.78 | 68.19 | 69.98 | 1,611,708 | -1.91(-2.66%) |
Feb 29, 2024 | 74.00 | 76.91 | 71.44 | 71.89 | 2,423,493 | +1.74(+2.48%) |
Feb 28, 2024 | 71.07 | 72.44 | 69.85 | 70.15 | 1,360,521 | -2.48(-3.41%) |
Feb 27, 2024 | 72.31 | 72.97 | 71.41 | 72.63 | 753,864 | +1.12(+1.57%) |
Feb 26, 2024 | 73.09 | 73.30 | 71.47 | 71.51 | 881,129 | -0.30(-0.42%) |
Feb 23, 2024 | 71.59 | 72.71 | 71.46 | 71.81 | 592,212 | +0.20(+0.28%) |
Feb 22, 2024 | 71.43 | 72.99 | 71.33 | 71.61 | 438,500 | +0.08(+0.11%) |
Feb 21, 2024 | 71.00 | 71.71 | 70.60 | 71.53 | 556,316 | +0.18(+0.25%) |
Feb 20, 2024 | 72.53 | 73.21 | 70.84 | 71.35 | 688,892 | -1.68(-2.30%) |
Feb 16, 2024 | 72.70 | 73.93 | 71.89 | 73.03 | 551,713 | -0.15(-0.20%) |
Feb 15, 2024 | 72.56 | 74.22 | 72.55 | 73.18 | 648,731 | +1.12(+1.55%) |
Feb 14, 2024 | 72.54 | 72.54 | 70.78 | 72.06 | 609,430 | +0.45(+0.63%) |
Feb 13, 2024 | 71.99 | 73.04 | 70.78 | 71.61 | 723,638 | -2.16(-2.93%) |
Feb 12, 2024 | 72.72 | 74.80 | 72.63 | 73.77 | 559,109 | +1.28(+1.77%) |
Feb 09, 2024 | 73.43 | 74.22 | 72.37 | 72.49 | 595,510 | -0.71(-0.97%) |
Feb 08, 2024 | 73.44 | 74.88 | 72.93 | 73.20 | 671,111 | -0.03(-0.04%) |
Feb 07, 2024 | 73.77 | 74.09 | 72.73 | 73.23 | 397,366 | -0.42(-0.57%) |
Feb 06, 2024 | 70.98 | 74.10 | 70.40 | 73.65 | 718,725 | +2.09(+2.92%) |
Feb 05, 2024 | 72.74 | 73.04 | 70.33 | 71.56 | 850,884 | -2.04(-2.77%) |
Feb 02, 2024 | 74.20 | 74.23 | 72.16 | 73.60 | 821,140 | -1.63(-2.17%) |
Feb 01, 2024 | 73.67 | 75.53 | 72.68 | 75.23 | 445,977 | +2.21(+3.02%) |
Jan 31, 2024 | 75.40 | 75.45 | 72.81 | 73.02 | 655,313 | -2.42(-3.21%) |
Jan 30, 2024 | 75.41 | 76.02 | 74.38 | 75.45 | 415,023 | -0.79(-1.03%) |
Jan 29, 2024 | 74.83 | 76.32 | 73.75 | 76.23 | 925,174 | +0.27(+0.35%) |
Jan 26, 2024 | 77.70 | 77.80 | 75.93 | 75.96 | 514,615 | -1.30(-1.68%) |
Jan 25, 2024 | 77.20 | 77.80 | 76.25 | 77.26 | 484,269 | +0.78(+1.01%) |
Jan 24, 2024 | 78.18 | 78.18 | 75.68 | 76.49 | 433,898 | -0.82(-1.07%) |
Jan 23, 2024 | 77.25 | 77.93 | 76.00 | 77.31 | 513,237 | +0.86(+1.13%) |
Jan 22, 2024 | 74.53 | 77.15 | 74.53 | 76.45 | 669,293 | +1.95(+2.61%) |
Jan 19, 2024 | 75.18 | 75.38 | 73.74 | 74.50 | 468,047 | -0.33(-0.44%) |
Jan 18, 2024 | 74.53 | 75.52 | 73.94 | 74.83 | 703,200 | +0.65(+0.87%) |
Jan 17, 2024 | 71.22 | 74.22 | 71.17 | 74.18 | 790,628 | +1.63(+2.25%) |
Jan 16, 2024 | 71.41 | 73.66 | 70.79 | 72.55 | 736,011 | +1.11(+1.56%) |
Jan 12, 2024 | 72.54 | 72.54 | 70.43 | 71.44 | 579,774 | -0.32(-0.44%) |
Jan 11, 2024 | 71.45 | 72.16 | 70.09 | 71.76 | 625,309 | +0.45(+0.63%) |
Jan 10, 2024 | 72.34 | 72.84 | 70.34 | 71.31 | 673,602 | -1.32(-1.82%) |
Jan 09, 2024 | 69.39 | 73.67 | 69.09 | 72.63 | 1,502,923 | +2.38(+3.38%) |
Jan 08, 2024 | 69.07 | 71.66 | 68.69 | 70.26 | 1,217,711 | +1.28(+1.85%) |
Jan 05, 2024 | 70.74 | 71.21 | 68.68 | 68.98 | 1,040,937 | -2.89(-4.02%) |
Jan 04, 2024 | 72.22 | 73.20 | 69.06 | 71.87 | 1,107,333 | -1.24(-1.70%) |
Jan 03, 2024 | 75.23 | 75.23 | 72.93 | 73.11 | 661,240 | -2.28(-3.02%) |
Jan 02, 2024 | 75.60 | 76.06 | 74.49 | 75.39 | 692,037 | -0.37(-0.49%) |
Dec 29, 2023 | 76.19 | 77.06 | 75.14 | 75.75 | 339,783 | -0.55(-0.72%) |
Dec 28, 2023 | 76.77 | 77.12 | 76.24 | 76.30 | 373,857 | -1.12(-1.45%) |
Dec 27, 2023 | 76.51 | 77.87 | 75.58 | 77.42 | 488,863 | +1.20(+1.58%) |
Dec 26, 2023 | 74.89 | 76.64 | 74.49 | 76.22 | 423,250 | +1.30(+1.74%) |
Dec 22, 2023 | 73.06 | 75.19 | 72.30 | 74.92 | 425,812 | +1.94(+2.66%) |
Dec 21, 2023 | 72.87 | 73.65 | 71.96 | 72.98 | 368,895 | +0.88(+1.23%) |
Dec 20, 2023 | 72.58 | 73.66 | 71.77 | 72.10 | 362,980 | -0.66(-0.90%) |
Dec 19, 2023 | 73.29 | 73.84 | 72.37 | 72.75 | 423,946 | +0.45(+0.62%) |
Dec 18, 2023 | 73.33 | 73.33 | 71.85 | 72.31 | 509,094 | -0.97(-1.33%) |
Dec 15, 2023 | 75.13 | 75.38 | 72.66 | 73.28 | 878,579 | -1.75(-2.33%) |
Dec 14, 2023 | 74.24 | 75.54 | 73.65 | 75.03 | 653,496 | +1.79(+2.44%) |
Dec 13, 2023 | 70.94 | 73.82 | 69.91 | 73.24 | 726,448 | +2.05(+2.88%) |
Dec 12, 2023 | 70.77 | 71.23 | 69.77 | 71.19 | 427,105 | +0.63(+0.89%) |
Dec 11, 2023 | 70.03 | 71.11 | 69.70 | 70.57 | 565,882 | +0.86(+1.24%) |
Dec 08, 2023 | 70.41 | 70.81 | 69.55 | 69.70 | 458,073 | -0.89(-1.27%) |
Dec 07, 2023 | 69.67 | 70.77 | 69.29 | 70.60 | 456,774 | +0.96(+1.38%) |
Dec 06, 2023 | 69.20 | 69.92 | 68.27 | 69.63 | 729,594 | +0.96(+1.40%) |
Dec 05, 2023 | 68.78 | 69.52 | 67.96 | 68.67 | 629,515 | -0.62(-0.89%) |
Dec 04, 2023 | 67.26 | 71.04 | 67.26 | 69.28 | 1,048,308 | +2.05(+3.04%) |
Dec 01, 2023 | 64.71 | 67.37 | 63.67 | 67.24 | 499,100 | +2.40(+3.71%) |
Nov 30, 2023 | 64.96 | 65.11 | 63.92 | 64.83 | 480,924 | -0.28(-0.43%) |
Nov 29, 2023 | 66.08 | 67.26 | 64.93 | 65.11 | 409,182 | -0.56(-0.85%) |
Nov 28, 2023 | 66.24 | 66.40 | 65.19 | 65.67 | 413,771 | -0.68(-1.02%) |
Nov 27, 2023 | 66.87 | 67.83 | 66.03 | 66.34 | 628,578 | -0.68(-1.01%) |
Nov 24, 2023 | 66.25 | 67.16 | 65.97 | 67.02 | 248,067 | +0.53(+0.79%) |
Nov 22, 2023 | 65.73 | 67.19 | 65.73 | 66.49 | 323,417 | +0.98(+1.50%) |
Nov 21, 2023 | 66.67 | 66.67 | 65.49 | 65.51 | 346,639 | -1.26(-1.89%) |
Nov 20, 2023 | 65.79 | 66.82 | 65.49 | 66.77 | 366,074 | +0.86(+1.31%) |
Nov 17, 2023 | 67.11 | 67.65 | 65.87 | 65.91 | 487,251 | -0.88(-1.32%) |
Nov 16, 2023 | 68.08 | 68.63 | 66.25 | 66.79 | 501,435 | -1.76(-2.57%) |
Nov 15, 2023 | 66.51 | 69.08 | 66.51 | 68.55 | 613,232 | +2.36(+3.56%) |
Nov 14, 2023 | 64.39 | 66.36 | 64.39 | 66.19 | 1,086,190 | +2.63(+4.14%) |
Nov 13, 2023 | 64.05 | 64.24 | 62.99 | 63.56 | 405,673 | -0.49(-0.76%) |
Nov 10, 2023 | 64.08 | 64.22 | 63.03 | 64.05 | 741,348 | +0.17(+0.26%) |
Nov 09, 2023 | 65.95 | 65.96 | 63.10 | 63.88 | 662,366 | -1.85(-2.82%) |
Nov 08, 2023 | 66.92 | 67.05 | 64.52 | 65.73 | 513,432 | -1.00(-1.49%) |
Nov 07, 2023 | 67.53 | 68.15 | 66.41 | 66.73 | 659,197 | -0.51(-0.76%) |
Nov 06, 2023 | 67.45 | 67.67 | 65.96 | 67.24 | 851,827 | +0.15(+0.22%) |
Nov 03, 2023 | 62.37 | 67.22 | 61.92 | 67.10 | 1,352,623 | +4.97(+8.01%) |
Nov 02, 2023 | 66.96 | 66.96 | 59.85 | 62.12 | 1,706,368 | -2.28(-3.54%) |
Nov 01, 2023 | 64.34 | 64.52 | 62.12 | 64.40 | 1,132,841 | +0.25(+0.38%) |
Oct 31, 2023 | 64.34 | 65.28 | 63.55 | 64.15 | 848,520 | +0.05(+0.08%) |
Oct 30, 2023 | 64.33 | 65.03 | 63.33 | 64.11 | 949,835 | -0.23(-0.35%) |
Oct 27, 2023 | 62.79 | 64.99 | 62.17 | 64.33 | 977,723 | +2.01(+3.23%) |
Oct 26, 2023 | 63.05 | 63.54 | 61.84 | 62.32 | 692,427 | -1.14(-1.80%) |
Oct 25, 2023 | 63.34 | 63.56 | 62.32 | 63.46 | 728,279 | -0.36(-0.56%) |
Oct 24, 2023 | 64.17 | 64.45 | 63.12 | 63.82 | 580,307 | +0.41(+0.65%) |
Oct 23, 2023 | 63.74 | 64.65 | 63.14 | 63.41 | 714,184 | -0.81(-1.26%) |
Oct 20, 2023 | 65.21 | 65.35 | 64.13 | 64.21 | 544,934 | -1.27(-1.94%) |
Oct 19, 2023 | 66.14 | 66.96 | 65.34 | 65.49 | 630,106 | -0.64(-0.97%) |
Oct 18, 2023 | 66.07 | 66.91 | 65.03 | 66.13 | 491,052 | -0.29(-0.43%) |
Oct 17, 2023 | 65.34 | 67.14 | 65.34 | 66.41 | 477,502 | +0.86(+1.31%) |
Oct 16, 2023 | 65.33 | 65.81 | 64.39 | 65.56 | 631,552 | +0.88(+1.36%) |
Oct 13, 2023 | 64.39 | 65.83 | 64.25 | 64.68 | 751,115 | +0.32(+0.49%) |
Oct 12, 2023 | 64.12 | 64.96 | 62.95 | 64.36 | 836,596 | +0.10(+0.15%) |
Oct 11, 2023 | 65.13 | 65.41 | 63.47 | 64.26 | 521,688 | -0.40(-0.63%) |
Oct 10, 2023 | 62.51 | 64.79 | 62.18 | 64.67 | 719,136 | +2.48(+3.98%) |
Oct 09, 2023 | 62.87 | 63.67 | 61.79 | 62.19 | 714,456 | -1.19(-1.88%) |
Oct 06, 2023 | 62.84 | 63.83 | 60.96 | 63.39 | 1,114,691 | -0.20(-0.31%) |
Oct 05, 2023 | 63.79 | 64.61 | 62.75 | 63.58 | 598,656 | -0.62(-0.97%) |
Oct 04, 2023 | 64.73 | 65.12 | 63.29 | 64.20 | 918,357 | -0.19(-0.29%) |
Oct 03, 2023 | 67.30 | 67.30 | 64.02 | 64.39 | 989,397 | -3.21(-4.74%) |
Oct 02, 2023 | 67.45 | 68.35 | 66.68 | 67.60 | 795,254 | +0.29(+0.43%) |
Sep 29, 2023 | 68.41 | 68.41 | 66.81 | 67.31 | 729,505 | -0.22(-0.32%) |
Sep 28, 2023 | 67.24 | 67.92 | 66.63 | 67.53 | 791,661 | +0.16(+0.23%) |
Sep 27, 2023 | 66.68 | 67.76 | 66.68 | 67.37 | 714,756 | +0.78(+1.17%) |
Sep 26, 2023 | 67.90 | 68.43 | 66.50 | 66.59 | 797,152 | -1.78(-2.60%) |
Sep 25, 2023 | 70.22 | 69.16 | 68.09 | 68.37 | 979,708 | -2.36(-3.33%) |
Sep 22, 2023 | 71.60 | 72.12 | 70.69 | 70.73 | 836,209 | -0.81(-1.13%) |
Sep 21, 2023 | 73.44 | 73.59 | 71.24 | 71.54 | 789,878 | -2.16(-2.93%) |
Sep 20, 2023 | 73.88 | 74.60 | 73.55 | 73.70 | 701,470 | +0.35(+0.47%) |
Sep 19, 2023 | 74.47 | 75.15 | 73.31 | 73.35 | 645,301 | -1.26(-1.69%) |
Sep 18, 2023 | 75.49 | 75.50 | 73.45 | 74.61 | 922,212 | -1.23(-1.63%) |
Sep 15, 2023 | 77.26 | 77.69 | 75.34 | 75.85 | 6,983,106 | -1.21(-1.57%) |
Sep 14, 2023 | 76.65 | 77.60 | 76.07 | 77.06 | 1,308,797 | +0.60(+0.79%) |
Sep 13, 2023 | 76.00 | 77.18 | 75.76 | 76.46 | 1,186,809 | +0.75(+0.99%) |
Sep 12, 2023 | 75.65 | 75.80 | 74.00 | 75.71 | 897,139 | -0.25(-0.32%) |
Sep 11, 2023 | 76.07 | 76.62 | 75.54 | 75.96 | 1,145,470 | +0.38(+0.51%) |
Sep 08, 2023 | 76.32 | 76.74 | 74.81 | 75.57 | 814,619 | -0.66(-0.87%) |
Sep 07, 2023 | 73.91 | 76.25 | 73.29 | 76.23 | 636,433 | +2.31(+3.12%) |
Sep 06, 2023 | 75.23 | 75.59 | 73.78 | 73.92 | 449,922 | -1.64(-2.17%) |
Sep 05, 2023 | 76.30 | 78.35 | 75.52 | 75.56 | 942,368 | -0.56(-0.74%) |
Sep 01, 2023 | 77.06 | 77.83 | 75.78 | 76.12 | 833,088 | +1.43(+1.92%) |
Aug 31, 2023 | 76.38 | 76.93 | 74.53 | 74.69 | 927,326 | -1.69(-2.21%) |
Aug 30, 2023 | 75.24 | 76.60 | 75.02 | 76.38 | 423,524 | +1.11(+1.48%) |
Aug 29, 2023 | 75.38 | 75.91 | 74.46 | 75.27 | 422,515 | -0.14(-0.18%) |
Aug 28, 2023 | 75.52 | 76.85 | 74.76 | 75.40 | 586,288 | +0.14(+0.18%) |
Aug 25, 2023 | 76.40 | 76.82 | 73.71 | 75.27 | 889,223 | -0.80(-1.05%) |
Aug 24, 2023 | 74.33 | 76.64 | 74.08 | 76.06 | 710,784 | +1.41(+1.89%) |
Aug 23, 2023 | 75.00 | 75.49 | 74.56 | 74.65 | 441,908 | -0.03(-0.04%) |
Aug 22, 2023 | 74.51 | 75.21 | 73.54 | 74.68 | 586,135 | +0.05(+0.07%) |
Aug 21, 2023 | 75.22 | 75.81 | 74.38 | 74.63 | 718,402 | -0.58(-0.77%) |
Aug 18, 2023 | 75.52 | 76.59 | 74.92 | 75.22 | 621,388 | -0.78(-1.03%) |
Aug 17, 2023 | 78.69 | 79.11 | 75.94 | 76.00 | 594,534 | -2.45(-3.12%) |
Aug 16, 2023 | 77.81 | 79.28 | 77.81 | 78.44 | 537,326 | +0.21(+0.26%) |
Aug 15, 2023 | 80.09 | 80.82 | 78.07 | 78.23 | 542,341 | -2.38(-2.95%) |
Aug 14, 2023 | 80.95 | 81.96 | 79.95 | 80.61 | 716,658 | -0.39(-0.49%) |
Aug 11, 2023 | 80.73 | 81.73 | 80.26 | 81.01 | 490,658 | +0.14(+0.17%) |
Aug 10, 2023 | 80.21 | 81.94 | 80.17 | 80.87 | 703,983 | +1.03(+1.29%) |
Aug 09, 2023 | 80.70 | 80.83 | 79.39 | 79.84 | 366,332 | -0.38(-0.48%) |
Aug 08, 2023 | 81.82 | 81.82 | 78.53 | 80.22 | 716,289 | -1.97(-2.40%) |
Aug 07, 2023 | 79.97 | 83.09 | 79.51 | 82.19 | 963,643 | +2.60(+3.27%) |
Aug 04, 2023 | 81.25 | 81.25 | 79.03 | 79.59 | 1,167,574 | -1.17(-1.45%) |
Aug 03, 2023 | 77.51 | 81.17 | 75.21 | 80.76 | 1,681,387 | +0.67(+0.83%) |
Aug 02, 2023 | 78.85 | 81.04 | 78.63 | 80.09 | 675,212 | +0.31(+0.39%) |
Aug 01, 2023 | 80.61 | 80.79 | 79.54 | 79.78 | 664,732 | -1.36(-1.68%) |
Jul 31, 2023 | 81.85 | 82.65 | 81.10 | 81.14 | 644,041 | -0.62(-0.76%) |
Jul 28, 2023 | 82.88 | 83.24 | 81.73 | 81.76 | 488,501 | -1.12(-1.35%) |
Jul 27, 2023 | 83.81 | 84.75 | 82.79 | 82.88 | 524,258 | -0.92(-1.10%) |
Jul 26, 2023 | 81.86 | 83.98 | 81.66 | 83.80 | 754,210 | +2.37(+2.92%) |
Jul 25, 2023 | 80.50 | 81.97 | 80.50 | 81.43 | 566,881 | +0.67(+0.83%) |
Jul 24, 2023 | 80.03 | 81.40 | 79.48 | 80.76 | 804,656 | +1.72(+2.17%) |
Jul 21, 2023 | 79.00 | 79.28 | 78.03 | 79.04 | 770,082 | +0.72(+0.91%) |
Jul 20, 2023 | 76.23 | 79.55 | 76.19 | 78.33 | 863,862 | +2.72(+3.59%) |
Jul 19, 2023 | 74.18 | 75.66 | 74.18 | 75.61 | 460,147 | +1.89(+2.57%) |
Jul 18, 2023 | 74.40 | 75.31 | 73.33 | 73.72 | 471,286 | -0.85(-1.14%) |
Jul 17, 2023 | 74.48 | 75.21 | 73.89 | 74.57 | 333,395 | +0.01(+0.01%) |
Jul 14, 2023 | 73.97 | 75.46 | 73.38 | 74.56 | 406,322 | +0.43(+0.58%) |
Jul 13, 2023 | 75.92 | 76.49 | 74.13 | 74.13 | 641,984 | -1.53(-2.02%) |
Jul 12, 2023 | 76.81 | 76.81 | 72.26 | 75.66 | 1,421,726 | -0.01(-0.01%) |
Jul 11, 2023 | 76.34 | 77.09 | 75.29 | 75.67 | 437,736 | -0.56(-0.73%) |
Jul 10, 2023 | 74.33 | 76.80 | 74.33 | 76.23 | 413,472 | +1.67(+2.24%) |
Jul 07, 2023 | 72.64 | 75.44 | 72.64 | 74.56 | 708,626 | +2.33(+3.22%) |
Jul 06, 2023 | 71.68 | 72.24 | 70.10 | 72.23 | 463,584 | -0.16(-0.22%) |
Jul 05, 2023 | 73.97 | 74.19 | 72.25 | 72.39 | 631,616 | -1.80(-2.42%) |
Jul 03, 2023 | 72.39 | 74.42 | 72.39 | 74.19 | 312,934 | +1.75(+2.41%) |
Jun 30, 2023 | 72.45 | 73.12 | 71.83 | 72.44 | 358,913 | +0.61(+0.85%) |
Jun 29, 2023 | 71.46 | 72.43 | 71.46 | 71.83 | 348,435 | +0.18(+0.25%) |
Jun 28, 2023 | 70.92 | 71.69 | 70.26 | 71.66 | 491,443 | +0.89(+1.26%) |
Jun 27, 2023 | 71.02 | 71.36 | 70.27 | 70.76 | 368,218 | +0.24(+0.33%) |
Jun 26, 2023 | 69.08 | 70.93 | 69.08 | 70.53 | 478,671 | +0.99(+1.43%) |
Jun 23, 2023 | 71.27 | 71.71 | 69.48 | 69.54 | 968,251 | -2.36(-3.29%) |
Jun 22, 2023 | 71.04 | 72.32 | 70.01 | 71.90 | 523,674 | +0.64(+0.89%) |
Jun 21, 2023 | 71.27 | 72.26 | 70.66 | 71.26 | 379,724 | -0.15(-0.21%) |
Jun 20, 2023 | 72.74 | 73.07 | 71.40 | 71.41 | 404,433 | -1.66(-2.27%) |
Jun 16, 2023 | 74.67 | 74.98 | 72.29 | 73.07 | 1,169,165 | -0.76(-1.02%) |
Jun 15, 2023 | 72.28 | 74.28 | 72.28 | 73.82 | 679,399 | +1.65(+2.28%) |
Jun 14, 2023 | 72.44 | 72.97 | 71.13 | 72.18 | 662,923 | -0.28(-0.39%) |
Jun 13, 2023 | 71.17 | 72.79 | 70.67 | 72.46 | 651,815 | +1.21(+1.69%) |
Jun 12, 2023 | 69.84 | 71.29 | 69.43 | 71.25 | 545,280 | +1.96(+2.83%) |
Jun 09, 2023 | 71.18 | 71.40 | 69.11 | 69.29 | 561,069 | -1.94(-2.73%) |
Jun 08, 2023 | 69.55 | 71.75 | 69.25 | 71.23 | 638,575 | +1.57(+2.25%) |
Jun 07, 2023 | 69.99 | 70.80 | 68.69 | 69.66 | 515,640 | -0.27(-0.39%) |
Jun 06, 2023 | 68.99 | 70.93 | 68.13 | 69.94 | 512,462 | +0.94(+1.37%) |
Jun 05, 2023 | 69.84 | 70.66 | 68.95 | 69.00 | 722,982 | -1.47(-2.08%) |
Jun 02, 2023 | 67.90 | 70.69 | 67.73 | 70.46 | 971,073 | +3.04(+4.50%) |
Jun 01, 2023 | 69.08 | 69.15 | 66.64 | 67.43 | 1,309,711 | -1.36(-1.98%) |
May 31, 2023 | 70.51 | 70.59 | 66.74 | 68.79 | 847,316 | -1.66(-2.35%) |
May 30, 2023 | 69.74 | 71.56 | 69.37 | 70.45 | 739,884 | +0.81(+1.17%) |
May 26, 2023 | 71.15 | 71.81 | 69.28 | 69.63 | 640,872 | -1.63(-2.29%) |
May 25, 2023 | 72.87 | 73.21 | 71.09 | 71.26 | 493,624 | -1.75(-2.39%) |
May 24, 2023 | 73.14 | 73.21 | 71.33 | 73.01 | 602,493 | +0.01(+0.01%) |
May 23, 2023 | 73.10 | 73.59 | 72.23 | 73.00 | 522,575 | -0.12(-0.16%) |
May 22, 2023 | 72.25 | 73.85 | 71.94 | 73.12 | 666,368 | +1.08(+1.50%) |
May 19, 2023 | 72.37 | 72.37 | 70.75 | 72.04 | 613,068 | +0.04(+0.05%) |
May 18, 2023 | 70.71 | 72.70 | 70.38 | 72.00 | 615,148 | +0.99(+1.40%) |
May 17, 2023 | 70.94 | 71.94 | 70.05 | 71.01 | 758,032 | +0.29(+0.42%) |
May 16, 2023 | 75.01 | 76.94 | 70.68 | 70.71 | 1,188,627 | -4.43(-5.90%) |
May 15, 2023 | 75.35 | 76.08 | 74.32 | 75.15 | 523,599 | -0.08(-0.10%) |
May 12, 2023 | 76.17 | 76.24 | 74.68 | 75.23 | 425,467 | -0.92(-1.21%) |
May 11, 2023 | 76.13 | 76.69 | 75.05 | 76.15 | 560,894 | -0.30(-0.40%) |
May 10, 2023 | 76.58 | 77.56 | 75.77 | 76.45 | 598,809 | +0.54(+0.71%) |
May 09, 2023 | 75.66 | 77.28 | 75.02 | 75.92 | 569,219 | -0.16(-0.21%) |
May 08, 2023 | 75.62 | 76.65 | 74.90 | 76.07 | 920,844 | +0.34(+0.45%) |
May 05, 2023 | 75.36 | 76.07 | 73.72 | 75.73 | 753,036 | +1.04(+1.40%) |
May 04, 2023 | 75.06 | 78.20 | 73.42 | 74.69 | 1,385,706 | +1.22(+1.66%) |
May 03, 2023 | 72.55 | 74.18 | 72.08 | 73.47 | 948,549 | +0.88(+1.21%) |
May 02, 2023 | 72.71 | 72.91 | 71.42 | 72.59 | 573,487 | -0.42(-0.57%) |