Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 95.14 | 95.60 | 94.04 | 94.74 | 535,697 | +0.19(+0.20%) |
May 23, 2024 | 95.22 | 95.22 | 93.04 | 94.55 | 602,952 | -0.56(-0.59%) |
May 22, 2024 | 96.74 | 97.17 | 94.40 | 95.11 | 742,911 | -1.81(-1.87%) |
May 21, 2024 | 93.26 | 97.11 | 93.18 | 96.92 | 900,510 | +3.67(+3.94%) |
May 20, 2024 | 93.52 | 94.44 | 92.40 | 93.25 | 527,422 | +0.13(+0.14%) |
May 17, 2024 | 95.00 | 95.35 | 92.25 | 93.12 | 820,376 | -1.71(-1.80%) |
May 16, 2024 | 95.00 | 95.00 | 93.67 | 94.83 | 1,148,576 | +0.15(+0.16%) |
May 15, 2024 | 94.32 | 95.36 | 93.68 | 94.68 | 716,213 | +1.69(+1.82%) |
May 14, 2024 | 93.22 | 93.73 | 91.86 | 92.99 | 778,580 | +0.93(+1.01%) |
May 13, 2024 | 92.37 | 92.57 | 91.06 | 92.06 | 644,449 | +0.60(+0.66%) |
May 10, 2024 | 91.69 | 92.90 | 90.20 | 91.46 | 1,157,522 | -0.09(-0.10%) |
May 09, 2024 | 97.28 | 99.55 | 89.53 | 91.55 | 1,192,278 | -4.97(-5.15%) |
May 08, 2024 | 97.10 | 97.24 | 95.75 | 96.52 | 658,801 | -1.32(-1.35%) |
May 07, 2024 | 95.23 | 98.08 | 95.23 | 97.84 | 1,044,840 | +2.91(+3.07%) |
May 06, 2024 | 93.66 | 95.28 | 93.58 | 94.93 | 466,559 | +1.97(+2.12%) |
May 03, 2024 | 92.44 | 93.89 | 92.30 | 92.96 | 430,376 | +1.76(+1.93%) |
May 02, 2024 | 91.25 | 91.52 | 90.63 | 91.20 | 669,488 | +1.26(+1.40%) |
May 01, 2024 | 89.26 | 91.77 | 88.50 | 89.94 | 438,597 | +0.68(+0.76%) |
Apr 30, 2024 | 91.35 | 91.54 | 89.05 | 89.26 | 550,573 | -2.81(-3.05%) |
Apr 29, 2024 | 92.37 | 92.45 | 91.09 | 92.07 | 446,679 | +0.76(+0.83%) |
Apr 26, 2024 | 92.78 | 93.18 | 91.11 | 91.31 | 415,664 | -1.60(-1.72%) |
Apr 25, 2024 | 92.07 | 92.96 | 90.98 | 92.91 | 538,783 | -0.64(-0.68%) |
Apr 24, 2024 | 93.54 | 93.97 | 91.93 | 93.55 | 624,319 | -0.52(-0.55%) |
Apr 23, 2024 | 91.39 | 94.25 | 90.92 | 94.07 | 906,914 | +3.70(+4.09%) |
Apr 22, 2024 | 88.49 | 90.41 | 88.49 | 90.37 | 584,212 | +3.18(+3.65%) |
Apr 19, 2024 | 87.64 | 88.61 | 86.09 | 87.19 | 585,558 | -0.87(-0.99%) |
Apr 18, 2024 | 88.66 | 89.78 | 88.01 | 88.06 | 647,134 | -0.41(-0.46%) |
Apr 17, 2024 | 90.61 | 90.61 | 87.95 | 88.47 | 674,740 | -1.25(-1.39%) |
Apr 16, 2024 | 91.46 | 91.62 | 89.67 | 89.72 | 685,856 | -2.20(-2.39%) |
Apr 15, 2024 | 94.04 | 94.81 | 91.83 | 91.92 | 539,704 | -1.00(-1.08%) |
Apr 12, 2024 | 94.46 | 95.53 | 92.69 | 92.92 | 340,589 | -2.87(-3.00%) |
Apr 11, 2024 | 96.52 | 96.52 | 95.16 | 95.79 | 527,479 | -0.93(-0.96%) |
Apr 10, 2024 | 97.99 | 99.02 | 96.06 | 96.72 | 858,009 | -2.62(-2.64%) |
Apr 09, 2024 | 100.69 | 101.03 | 98.72 | 99.34 | 353,832 | -0.99(-0.99%) |
Apr 08, 2024 | 99.41 | 101.00 | 99.32 | 100.33 | 456,294 | +1.38(+1.39%) |
Apr 05, 2024 | 99.05 | 100.44 | 98.53 | 98.95 | 751,320 | -0.39(-0.39%) |
Apr 04, 2024 | 103.05 | 103.48 | 99.09 | 99.34 | 450,080 | -2.58(-2.53%) |
Apr 03, 2024 | 100.01 | 102.54 | 100.01 | 101.92 | 519,412 | +1.09(+1.08%) |
Apr 02, 2024 | 100.00 | 101.22 | 99.11 | 100.83 | 637,399 | -0.20(-0.20%) |
Apr 01, 2024 | 101.90 | 103.06 | 101.02 | 101.03 | 388,195 | -1.06(-1.04%) |
Mar 28, 2024 | 104.50 | 102.23 | 101.84 | 102.09 | 698,560 | -1.89(-1.82%) |
Mar 27, 2024 | 104.85 | 105.07 | 102.74 | 103.98 | 432,660 | -0.52(-0.50%) |
Mar 26, 2024 | 105.54 | 106.34 | 104.25 | 104.50 | 655,836 | -1.75(-1.65%) |
Mar 25, 2024 | 105.29 | 106.66 | 104.86 | 106.25 | 493,710 | +1.37(+1.31%) |
Mar 22, 2024 | 108.48 | 108.90 | 104.84 | 104.88 | 726,710 | -2.32(-2.16%) |
Mar 21, 2024 | 103.41 | 107.59 | 103.17 | 107.20 | 834,662 | +4.51(+4.39%) |
Mar 20, 2024 | 100.72 | 103.14 | 100.66 | 102.69 | 485,616 | +2.42(+2.41%) |
Mar 19, 2024 | 98.99 | 100.60 | 98.99 | 100.27 | 444,258 | +0.85(+0.85%) |
Mar 18, 2024 | 100.41 | 100.78 | 99.08 | 99.42 | 487,428 | -0.39(-0.39%) |
Mar 15, 2024 | 99.83 | 101.29 | 99.05 | 99.81 | 1,260,703 | -0.79(-0.79%) |
Mar 14, 2024 | 101.82 | 102.27 | 99.73 | 100.60 | 770,556 | -1.51(-1.48%) |
Mar 13, 2024 | 101.63 | 103.10 | 101.42 | 102.11 | 637,610 | +0.28(+0.27%) |
Mar 12, 2024 | 100.18 | 102.23 | 99.67 | 101.83 | 746,838 | +1.53(+1.53%) |
Mar 11, 2024 | 100.50 | 100.68 | 98.68 | 100.30 | 531,767 | -1.04(-1.03%) |
Mar 08, 2024 | 101.71 | 103.11 | 100.77 | 101.34 | 578,670 | -0.49(-0.48%) |
Mar 07, 2024 | 100.73 | 102.61 | 100.50 | 101.83 | 594,667 | +1.05(+1.04%) |
Mar 06, 2024 | 100.19 | 100.88 | 99.04 | 100.78 | 613,436 | +1.62(+1.63%) |
Mar 05, 2024 | 99.66 | 100.26 | 98.67 | 99.16 | 449,050 | -1.55(-1.54%) |
Mar 04, 2024 | 102.54 | 103.04 | 100.30 | 100.71 | 492,479 | -1.73(-1.69%) |
Mar 01, 2024 | 100.04 | 102.63 | 99.00 | 102.44 | 667,332 | +1.93(+1.92%) |
Feb 29, 2024 | 98.67 | 100.89 | 97.51 | 100.51 | 945,256 | +3.06(+3.14%) |
Feb 28, 2024 | 100.00 | 101.00 | 95.26 | 97.45 | 948,996 | +0.85(+0.88%) |
Feb 27, 2024 | 94.92 | 97.35 | 94.40 | 96.60 | 981,726 | +1.53(+1.61%) |
Feb 26, 2024 | 93.22 | 95.23 | 92.53 | 95.07 | 733,281 | +1.42(+1.52%) |
Feb 23, 2024 | 90.99 | 94.12 | 90.99 | 93.65 | 937,791 | +2.65(+2.91%) |
Feb 22, 2024 | 88.49 | 91.09 | 88.49 | 91.00 | 440,901 | +2.83(+3.21%) |
Feb 21, 2024 | 87.61 | 88.61 | 87.28 | 88.17 | 521,966 | +0.03(+0.03%) |
Feb 20, 2024 | 88.34 | 89.14 | 86.85 | 88.14 | 559,685 | -1.57(-1.75%) |
Feb 16, 2024 | 88.88 | 90.57 | 88.81 | 89.71 | 408,740 | +0.58(+0.65%) |
Feb 15, 2024 | 88.51 | 89.55 | 87.64 | 89.13 | 466,806 | +1.01(+1.15%) |
Feb 14, 2024 | 85.36 | 88.38 | 84.56 | 88.12 | 687,349 | +3.57(+4.22%) |
Feb 13, 2024 | 86.06 | 86.06 | 83.91 | 84.55 | 526,918 | -4.13(-4.66%) |
Feb 12, 2024 | 88.53 | 89.15 | 88.19 | 88.68 | 994,000 | +0.46(+0.52%) |
Feb 09, 2024 | 86.20 | 88.64 | 86.19 | 88.22 | 610,263 | +2.77(+3.24%) |
Feb 08, 2024 | 84.86 | 86.05 | 84.01 | 85.45 | 369,717 | +1.42(+1.69%) |
Feb 07, 2024 | 82.97 | 84.24 | 82.97 | 84.03 | 480,116 | +1.73(+2.10%) |
Feb 06, 2024 | 81.00 | 83.25 | 80.84 | 82.30 | 735,344 | +1.47(+1.82%) |
Feb 05, 2024 | 80.04 | 81.16 | 79.22 | 80.83 | 488,472 | -0.33(-0.41%) |
Feb 02, 2024 | 80.72 | 81.81 | 80.43 | 81.16 | 272,819 | -0.35(-0.43%) |
Feb 01, 2024 | 80.57 | 82.00 | 80.57 | 81.51 | 423,133 | +1.13(+1.41%) |
Jan 31, 2024 | 82.52 | 82.52 | 80.26 | 80.38 | 360,634 | -2.08(-2.52%) |
Jan 30, 2024 | 82.33 | 83.27 | 81.92 | 82.46 | 370,830 | -0.33(-0.40%) |
Jan 29, 2024 | 81.86 | 82.89 | 81.17 | 82.79 | 922,153 | +0.67(+0.82%) |
Jan 26, 2024 | 82.87 | 82.95 | 81.66 | 82.12 | 283,808 | -0.37(-0.45%) |
Jan 25, 2024 | 84.55 | 84.82 | 81.94 | 82.49 | 528,836 | -0.88(-1.06%) |
Jan 24, 2024 | 84.00 | 84.64 | 83.05 | 83.37 | 744,726 | +0.45(+0.54%) |
Jan 23, 2024 | 82.66 | 83.14 | 81.93 | 82.92 | 936,785 | +1.35(+1.66%) |
Jan 22, 2024 | 82.49 | 83.19 | 81.05 | 81.57 | 378,063 | -0.32(-0.39%) |
Jan 19, 2024 | 82.79 | 82.79 | 80.75 | 81.89 | 434,014 | -0.35(-0.43%) |
Jan 18, 2024 | 80.08 | 82.53 | 80.08 | 82.24 | 447,236 | +2.49(+3.12%) |
Jan 17, 2024 | 79.25 | 80.11 | 77.65 | 79.75 | 572,605 | +0.02(+0.03%) |
Jan 16, 2024 | 79.67 | 80.61 | 78.90 | 79.73 | 594,505 | -0.25(-0.31%) |
Jan 12, 2024 | 81.43 | 81.44 | 79.28 | 79.98 | 285,338 | -0.47(-0.58%) |
Jan 11, 2024 | 79.49 | 80.48 | 78.78 | 80.45 | 506,968 | +1.36(+1.72%) |
Jan 10, 2024 | 77.48 | 79.16 | 77.29 | 79.09 | 394,905 | +1.49(+1.92%) |
Jan 09, 2024 | 76.94 | 77.60 | 76.52 | 77.60 | 727,885 | -0.28(-0.36%) |
Jan 08, 2024 | 77.63 | 78.01 | 76.96 | 77.88 | 319,633 | +0.28(+0.36%) |
Jan 05, 2024 | 77.56 | 78.88 | 77.39 | 77.60 | 313,018 | -0.51(-0.65%) |
Jan 04, 2024 | 79.77 | 79.77 | 77.82 | 78.11 | 408,594 | -0.81(-1.03%) |
Jan 03, 2024 | 81.14 | 81.14 | 78.87 | 78.92 | 398,818 | -2.22(-2.74%) |
Jan 02, 2024 | 81.56 | 81.94 | 80.61 | 81.14 | 400,706 | -0.97(-1.18%) |
Dec 29, 2023 | 82.60 | 83.32 | 81.67 | 82.11 | 358,093 | -0.88(-1.06%) |
Dec 28, 2023 | 82.66 | 83.53 | 81.92 | 82.99 | 383,914 | +0.00(+0.00%) |
Dec 27, 2023 | 83.50 | 83.75 | 82.40 | 82.99 | 404,909 | -0.53(-0.63%) |
Dec 26, 2023 | 84.62 | 84.72 | 83.45 | 83.52 | 453,567 | -0.90(-1.07%) |
Dec 22, 2023 | 84.65 | 84.98 | 83.97 | 84.42 | 292,821 | +0.08(+0.09%) |
Dec 21, 2023 | 84.53 | 85.20 | 83.10 | 84.34 | 680,754 | +0.25(+0.30%) |
Dec 20, 2023 | 86.30 | 86.61 | 84.04 | 84.09 | 837,400 | -2.73(-3.14%) |
Dec 19, 2023 | 85.85 | 86.95 | 85.26 | 86.82 | 669,967 | +1.82(+2.14%) |
Dec 18, 2023 | 84.39 | 85.80 | 83.98 | 85.00 | 779,005 | +1.15(+1.37%) |
Dec 15, 2023 | 83.80 | 84.79 | 83.23 | 83.85 | 2,295,454 | +0.40(+0.48%) |
Dec 14, 2023 | 85.65 | 87.33 | 82.51 | 83.45 | 960,251 | -1.04(-1.23%) |
Dec 13, 2023 | 82.55 | 84.50 | 81.39 | 84.49 | 968,082 | +1.95(+2.36%) |
Dec 12, 2023 | 83.52 | 83.52 | 82.23 | 82.54 | 638,631 | -1.11(-1.33%) |
Dec 11, 2023 | 84.21 | 84.75 | 83.18 | 83.65 | 625,563 | -0.38(-0.45%) |
Dec 08, 2023 | 84.06 | 85.15 | 83.56 | 84.03 | 552,577 | -0.44(-0.52%) |
Dec 07, 2023 | 84.75 | 85.55 | 83.93 | 84.47 | 385,971 | -0.20(-0.24%) |
Dec 06, 2023 | 87.00 | 87.33 | 84.63 | 84.67 | 466,474 | -1.70(-1.97%) |
Dec 05, 2023 | 87.37 | 87.56 | 85.76 | 86.37 | 572,623 | -1.48(-1.68%) |
Dec 04, 2023 | 88.06 | 89.02 | 87.48 | 87.85 | 708,452 | -0.54(-0.61%) |
Dec 01, 2023 | 88.52 | 89.00 | 87.74 | 88.39 | 1,318,903 | -0.03(-0.03%) |
Nov 30, 2023 | 87.16 | 88.59 | 86.64 | 88.42 | 891,989 | +1.52(+1.75%) |
Nov 29, 2023 | 87.56 | 87.92 | 86.50 | 86.90 | 460,410 | -0.19(-0.22%) |
Nov 28, 2023 | 86.52 | 87.49 | 85.96 | 87.09 | 685,975 | +0.14(+0.16%) |
Nov 27, 2023 | 86.59 | 87.56 | 86.25 | 86.95 | 435,483 | -0.32(-0.37%) |
Nov 24, 2023 | 88.12 | 88.12 | 86.96 | 87.27 | 256,637 | -0.12(-0.14%) |
Nov 22, 2023 | 86.47 | 87.50 | 86.22 | 87.39 | 496,802 | +1.45(+1.69%) |
Nov 21, 2023 | 86.06 | 86.77 | 85.74 | 85.94 | 532,282 | -0.17(-0.20%) |
Nov 20, 2023 | 86.18 | 87.04 | 85.55 | 86.11 | 500,935 | -0.09(-0.10%) |
Nov 17, 2023 | 85.94 | 86.54 | 85.41 | 86.20 | 625,820 | +0.87(+1.02%) |
Nov 16, 2023 | 85.43 | 86.03 | 84.49 | 85.33 | 800,779 | -0.10(-0.12%) |
Nov 15, 2023 | 86.85 | 87.37 | 84.83 | 85.43 | 907,471 | -1.40(-1.61%) |
Nov 14, 2023 | 86.00 | 87.86 | 83.88 | 86.83 | 1,041,074 | +0.35(+0.40%) |
Nov 13, 2023 | 85.74 | 87.00 | 85.49 | 86.48 | 1,062,499 | -0.34(-0.39%) |
Nov 10, 2023 | 80.00 | 86.87 | 79.19 | 86.82 | 1,789,234 | +8.75(+11.21%) |
Nov 09, 2023 | 80.00 | 80.00 | 77.50 | 78.07 | 524,941 | -1.68(-2.11%) |
Nov 08, 2023 | 80.00 | 80.00 | 78.02 | 79.75 | 544,299 | +0.11(+0.14%) |
Nov 07, 2023 | 79.34 | 79.93 | 79.03 | 79.64 | 504,683 | +0.14(+0.18%) |
Nov 06, 2023 | 78.60 | 79.59 | 78.41 | 79.50 | 705,703 | +1.08(+1.38%) |
Nov 03, 2023 | 76.48 | 78.99 | 75.86 | 78.42 | 686,022 | +3.40(+4.53%) |
Nov 02, 2023 | 74.17 | 75.10 | 72.76 | 75.02 | 782,442 | +2.29(+3.15%) |
Nov 01, 2023 | 73.49 | 74.47 | 72.11 | 72.73 | 484,595 | -0.38(-0.52%) |
Oct 31, 2023 | 73.35 | 73.68 | 72.28 | 73.11 | 400,839 | -0.23(-0.31%) |
Oct 30, 2023 | 73.98 | 74.39 | 72.41 | 73.34 | 271,705 | +0.49(+0.67%) |
Oct 27, 2023 | 73.30 | 73.97 | 72.14 | 72.85 | 501,651 | -0.25(-0.34%) |
Oct 26, 2023 | 73.92 | 74.40 | 72.06 | 73.10 | 518,643 | -0.87(-1.18%) |
Oct 25, 2023 | 77.55 | 78.96 | 73.65 | 73.97 | 1,255,303 | -4.04(-5.18%) |
Oct 24, 2023 | 76.18 | 78.20 | 76.01 | 78.01 | 1,093,695 | +3.17(+4.24%) |
Oct 23, 2023 | 74.21 | 76.35 | 73.59 | 74.84 | 590,389 | +0.26(+0.35%) |
Oct 20, 2023 | 74.93 | 75.79 | 74.19 | 74.58 | 712,570 | -0.40(-0.53%) |
Oct 19, 2023 | 74.91 | 75.49 | 73.56 | 74.98 | 1,259,192 | +0.11(+0.15%) |
Oct 18, 2023 | 75.35 | 76.09 | 74.47 | 74.87 | 602,311 | -0.71(-0.94%) |
Oct 17, 2023 | 74.51 | 76.41 | 74.47 | 75.58 | 888,582 | +0.33(+0.44%) |
Oct 16, 2023 | 76.98 | 76.76 | 74.83 | 75.25 | 955,616 | -1.00(-1.31%) |
Oct 13, 2023 | 72.48 | 76.94 | 72.48 | 76.25 | 1,087,812 | +4.08(+5.65%) |
Oct 12, 2023 | 73.18 | 74.39 | 71.63 | 72.17 | 447,751 | -0.75(-1.03%) |
Oct 11, 2023 | 72.71 | 73.27 | 72.15 | 72.92 | 215,927 | +0.50(+0.69%) |
Oct 10, 2023 | 73.02 | 74.50 | 72.33 | 72.42 | 450,078 | -0.43(-0.59%) |
Oct 09, 2023 | 70.62 | 72.86 | 69.92 | 72.85 | 418,794 | +1.90(+2.68%) |
Oct 06, 2023 | 68.20 | 71.20 | 68.17 | 70.95 | 416,458 | +2.61(+3.82%) |
Oct 05, 2023 | 68.68 | 69.49 | 67.71 | 68.34 | 410,018 | -0.54(-0.78%) |
Oct 04, 2023 | 69.55 | 69.86 | 68.64 | 68.88 | 355,138 | -0.67(-0.96%) |
Oct 03, 2023 | 70.58 | 70.65 | 69.22 | 69.55 | 462,068 | -1.32(-1.86%) |
Oct 02, 2023 | 71.42 | 71.89 | 70.59 | 70.87 | 263,759 | -0.46(-0.64%) |
Sep 29, 2023 | 72.09 | 72.25 | 71.21 | 71.33 | 548,661 | -0.32(-0.45%) |
Sep 28, 2023 | 71.18 | 72.30 | 70.70 | 71.65 | 507,951 | +0.32(+0.45%) |
Sep 27, 2023 | 70.80 | 71.68 | 70.53 | 71.33 | 414,597 | +0.85(+1.21%) |
Sep 26, 2023 | 70.95 | 71.61 | 70.43 | 70.48 | 720,122 | -0.83(-1.16%) |
Sep 25, 2023 | 72.72 | 71.78 | 71.08 | 71.31 | 546,050 | -2.04(-2.78%) |
Sep 22, 2023 | 74.45 | 75.24 | 73.16 | 73.35 | 486,205 | -1.07(-1.44%) |
Sep 21, 2023 | 75.55 | 75.55 | 74.11 | 74.42 | 456,532 | -1.86(-2.44%) |
Sep 20, 2023 | 76.64 | 77.57 | 76.11 | 76.28 | 657,013 | -0.21(-0.27%) |
Sep 19, 2023 | 77.76 | 78.38 | 76.46 | 76.49 | 374,507 | -1.41(-1.81%) |
Sep 18, 2023 | 77.99 | 78.53 | 77.51 | 77.90 | 356,960 | -0.24(-0.31%) |
Sep 15, 2023 | 78.34 | 79.06 | 77.73 | 78.14 | 1,016,142 | -0.37(-0.47%) |
Sep 14, 2023 | 77.66 | 78.60 | 77.21 | 78.51 | 1,102,446 | +1.63(+2.12%) |
Sep 13, 2023 | 77.57 | 77.83 | 76.48 | 76.88 | 709,880 | -0.79(-1.02%) |
Sep 12, 2023 | 77.46 | 78.47 | 77.23 | 77.67 | 395,055 | +0.09(+0.12%) |
Sep 11, 2023 | 77.33 | 78.64 | 76.82 | 77.58 | 1,158,729 | +1.16(+1.52%) |
Sep 08, 2023 | 75.11 | 76.99 | 75.11 | 76.42 | 607,578 | +1.56(+2.08%) |
Sep 07, 2023 | 75.32 | 75.68 | 74.28 | 74.86 | 461,851 | -0.62(-0.82%) |
Sep 06, 2023 | 75.67 | 76.42 | 74.77 | 75.48 | 364,941 | -0.36(-0.47%) |
Sep 05, 2023 | 76.56 | 76.81 | 75.42 | 75.84 | 1,156,019 | -1.43(-1.85%) |
Sep 01, 2023 | 76.95 | 77.52 | 76.63 | 77.27 | 408,085 | +0.60(+0.78%) |
Aug 31, 2023 | 76.97 | 77.18 | 76.65 | 76.67 | 382,691 | -0.29(-0.38%) |
Aug 30, 2023 | 76.91 | 77.50 | 76.45 | 76.96 | 652,083 | -0.31(-0.40%) |
Aug 29, 2023 | 76.63 | 77.93 | 76.19 | 77.27 | 1,199,868 | +0.35(+0.46%) |
Aug 28, 2023 | 76.06 | 77.41 | 75.85 | 76.92 | 902,696 | +1.07(+1.41%) |
Aug 25, 2023 | 75.83 | 76.47 | 74.85 | 75.85 | 1,220,070 | +0.46(+0.61%) |
Aug 24, 2023 | 75.23 | 76.76 | 74.95 | 75.39 | 469,144 | -0.30(-0.40%) |
Aug 23, 2023 | 75.00 | 76.10 | 74.46 | 75.69 | 815,222 | +0.68(+0.91%) |
Aug 22, 2023 | 74.50 | 76.15 | 74.50 | 75.01 | 727,210 | +1.17(+1.58%) |
Aug 21, 2023 | 73.67 | 74.05 | 73.47 | 73.84 | 428,484 | +0.34(+0.46%) |
Aug 18, 2023 | 72.24 | 74.36 | 72.24 | 73.50 | 612,441 | +0.30(+0.41%) |
Aug 17, 2023 | 75.02 | 75.68 | 73.09 | 73.20 | 1,118,654 | -1.45(-1.94%) |
Aug 16, 2023 | 75.04 | 75.90 | 74.64 | 74.65 | 622,234 | -0.30(-0.40%) |
Aug 15, 2023 | 74.66 | 75.50 | 74.66 | 74.95 | 531,319 | -0.57(-0.75%) |
Aug 14, 2023 | 74.52 | 75.79 | 74.13 | 75.52 | 644,505 | +0.91(+1.22%) |
Aug 11, 2023 | 73.58 | 74.81 | 73.58 | 74.61 | 501,365 | +0.78(+1.06%) |
Aug 10, 2023 | 74.15 | 74.73 | 73.08 | 73.83 | 594,755 | +0.32(+0.44%) |
Aug 09, 2023 | 69.08 | 76.43 | 69.08 | 73.51 | 3,081,516 | +2.36(+3.32%) |
Aug 08, 2023 | 71.05 | 71.48 | 70.55 | 71.15 | 414,573 | -0.63(-0.88%) |
Aug 07, 2023 | 71.01 | 72.11 | 70.91 | 71.78 | 492,048 | +1.11(+1.57%) |
Aug 04, 2023 | 69.99 | 70.70 | 69.72 | 70.67 | 380,750 | +1.06(+1.52%) |
Aug 03, 2023 | 68.73 | 69.70 | 68.08 | 69.61 | 391,884 | +0.44(+0.64%) |
Aug 02, 2023 | 69.31 | 69.69 | 68.10 | 69.17 | 675,326 | -1.11(-1.58%) |
Aug 01, 2023 | 69.81 | 70.42 | 69.36 | 70.28 | 315,659 | -0.02(-0.03%) |
Jul 31, 2023 | 70.32 | 70.87 | 70.08 | 70.30 | 265,895 | +0.00(+0.00%) |
Jul 28, 2023 | 71.21 | 71.33 | 70.20 | 70.30 | 332,695 | -0.05(-0.07%) |
Jul 27, 2023 | 71.36 | 71.69 | 70.03 | 70.35 | 362,341 | -0.44(-0.62%) |
Jul 26, 2023 | 70.24 | 71.30 | 70.24 | 70.79 | 447,467 | +0.69(+0.98%) |
Jul 25, 2023 | 69.43 | 70.58 | 69.43 | 70.10 | 381,063 | +0.43(+0.62%) |
Jul 24, 2023 | 69.12 | 70.36 | 69.03 | 69.67 | 836,948 | +0.43(+0.62%) |
Jul 21, 2023 | 70.00 | 70.25 | 69.08 | 69.24 | 823,613 | -0.07(-0.10%) |
Jul 20, 2023 | 69.07 | 70.10 | 68.64 | 69.31 | 887,845 | +0.08(+0.12%) |
Jul 19, 2023 | 71.10 | 71.31 | 68.80 | 69.23 | 538,278 | -1.78(-2.51%) |
Jul 18, 2023 | 70.72 | 71.86 | 70.05 | 71.01 | 596,860 | +0.85(+1.21%) |
Jul 17, 2023 | 68.60 | 70.34 | 68.56 | 70.16 | 524,643 | +1.34(+1.95%) |
Jul 14, 2023 | 67.19 | 68.84 | 67.01 | 68.82 | 328,711 | +1.35(+2.00%) |
Jul 13, 2023 | 67.79 | 68.51 | 67.19 | 67.47 | 241,223 | +0.30(+0.45%) |
Jul 12, 2023 | 67.57 | 68.06 | 67.04 | 67.17 | 399,190 | +0.97(+1.47%) |
Jul 11, 2023 | 65.50 | 66.38 | 64.76 | 66.20 | 347,252 | +1.34(+2.07%) |
Jul 10, 2023 | 63.52 | 64.93 | 63.52 | 64.86 | 411,403 | +1.17(+1.84%) |
Jul 07, 2023 | 63.12 | 64.42 | 63.09 | 63.69 | 446,301 | +0.60(+0.95%) |
Jul 06, 2023 | 63.68 | 64.60 | 62.16 | 63.09 | 519,671 | -1.59(-2.46%) |
Jul 05, 2023 | 67.92 | 68.42 | 64.57 | 64.68 | 958,626 | -4.31(-6.25%) |
Jul 03, 2023 | 68.38 | 69.53 | 68.31 | 68.99 | 268,260 | +0.23(+0.33%) |
Jun 30, 2023 | 68.78 | 69.22 | 68.51 | 68.76 | 695,994 | +0.51(+0.75%) |
Jun 29, 2023 | 67.79 | 68.52 | 67.79 | 68.25 | 557,384 | +0.25(+0.37%) |
Jun 28, 2023 | 68.38 | 68.55 | 67.69 | 68.00 | 308,774 | -0.39(-0.57%) |
Jun 27, 2023 | 66.98 | 68.51 | 66.98 | 68.39 | 583,535 | +1.66(+2.49%) |
Jun 26, 2023 | 65.66 | 67.28 | 65.55 | 66.73 | 577,657 | +0.61(+0.92%) |
Jun 23, 2023 | 65.44 | 66.40 | 64.80 | 66.12 | 3,371,973 | -0.38(-0.57%) |
Jun 22, 2023 | 66.68 | 67.04 | 65.87 | 66.50 | 494,368 | -0.45(-0.67%) |
Jun 21, 2023 | 66.54 | 67.61 | 66.39 | 66.95 | 737,165 | +0.16(+0.24%) |
Jun 20, 2023 | 64.77 | 67.36 | 64.49 | 66.79 | 2,944,409 | +1.80(+2.77%) |
Jun 16, 2023 | 66.23 | 66.23 | 64.60 | 64.99 | 1,328,010 | -0.53(-0.81%) |