Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.78 | 59.84 | 53.85 | 56.73 | 26,674,086 | -0.79(-1.37%) |
May 30, 2024 | 62.09 | 63.32 | 56.67 | 57.52 | 24,473,200 | -4.68(-7.52%) |
May 29, 2024 | 60.40 | 63.02 | 58.12 | 62.20 | 23,454,924 | +0.77(+1.25%) |
May 28, 2024 | 57.72 | 62.38 | 57.30 | 61.43 | 28,317,992 | +7.62(+14.16%) |
May 24, 2024 | 51.87 | 53.84 | 50.46 | 53.81 | 14,070,573 | +2.57(+5.02%) |
May 23, 2024 | 49.69 | 53.56 | 49.21 | 51.24 | 37,881,284 | +7.99(+18.47%) |
May 22, 2024 | 43.78 | 44.25 | 41.77 | 43.25 | 23,269,094 | -0.42(-0.96%) |
May 21, 2024 | 42.06 | 43.70 | 41.69 | 43.67 | 10,767,467 | +0.48(+1.11%) |
May 20, 2024 | 42.26 | 43.54 | 42.00 | 43.19 | 11,479,564 | +2.05(+4.98%) |
May 17, 2024 | 42.89 | 43.19 | 40.40 | 41.14 | 10,595,013 | -1.68(-3.92%) |
May 16, 2024 | 43.35 | 44.20 | 42.62 | 42.82 | 10,634,843 | -0.33(-0.76%) |
May 15, 2024 | 41.27 | 43.36 | 40.53 | 43.15 | 15,912,949 | +2.87(+7.13%) |
May 14, 2024 | 38.74 | 40.52 | 38.19 | 40.28 | 9,536,045 | +0.83(+2.10%) |
May 13, 2024 | 39.54 | 39.98 | 37.85 | 39.45 | 9,952,525 | +0.45(+1.15%) |
May 10, 2024 | 39.38 | 40.31 | 38.47 | 39.00 | 10,012,529 | +0.98(+2.58%) |
May 09, 2024 | 39.70 | 40.10 | 37.63 | 38.02 | 11,519,825 | -1.52(-3.84%) |
May 08, 2024 | 38.75 | 40.24 | 38.70 | 39.54 | 15,114,935 | -0.17(-0.43%) |
May 07, 2024 | 40.14 | 40.78 | 38.34 | 39.71 | 22,632,120 | -1.45(-3.52%) |
May 06, 2024 | 38.75 | 41.20 | 38.50 | 41.16 | 14,223,455 | +2.91(+7.61%) |
May 03, 2024 | 37.41 | 38.67 | 36.81 | 38.25 | 15,142,682 | +2.45(+6.84%) |
May 02, 2024 | 34.69 | 36.15 | 33.65 | 35.80 | 11,295,194 | +2.23(+6.64%) |
May 01, 2024 | 35.35 | 36.08 | 32.09 | 33.57 | 21,649,384 | -2.86(-7.85%) |
Apr 30, 2024 | 37.14 | 38.49 | 36.35 | 36.43 | 11,900,422 | -1.20(-3.19%) |
Apr 29, 2024 | 37.45 | 37.80 | 35.51 | 37.63 | 15,107,972 | +0.05(+0.13%) |
Apr 26, 2024 | 34.48 | 38.07 | 34.09 | 37.58 | 20,827,344 | +4.09(+12.21%) |
Apr 25, 2024 | 30.59 | 34.06 | 30.05 | 33.49 | 16,942,218 | +2.24(+7.17%) |
Apr 24, 2024 | 34.70 | 34.77 | 30.84 | 31.25 | 18,814,264 | -2.23(-6.66%) |
Apr 23, 2024 | 32.20 | 33.72 | 31.78 | 33.48 | 16,390,493 | +2.27(+7.27%) |
Apr 22, 2024 | 30.12 | 31.60 | 28.86 | 31.21 | 21,660,788 | +2.44(+8.48%) |
Apr 19, 2024 | 34.60 | 35.62 | 28.29 | 28.77 | 26,517,476 | -7.17(-19.95%) |
Apr 18, 2024 | 36.30 | 37.24 | 34.04 | 35.94 | 12,068,787 | +0.47(+1.33%) |
Apr 17, 2024 | 39.25 | 39.63 | 35.38 | 35.47 | 14,512,640 | -2.97(-7.73%) |
Apr 16, 2024 | 37.54 | 39.04 | 37.27 | 38.44 | 11,097,792 | +1.21(+3.25%) |
Apr 15, 2024 | 39.99 | 41.33 | 37.18 | 37.23 | 14,660,455 | -1.99(-5.07%) |
Apr 12, 2024 | 40.58 | 40.97 | 38.59 | 39.22 | 11,450,517 | -2.22(-5.36%) |
Apr 11, 2024 | 38.68 | 41.54 | 38.18 | 41.44 | 12,313,535 | +3.15(+8.23%) |
Apr 10, 2024 | 35.59 | 38.61 | 35.46 | 38.29 | 14,024,049 | +1.41(+3.82%) |
Apr 09, 2024 | 38.65 | 38.90 | 34.82 | 36.88 | 15,771,621 | -1.61(-4.18%) |
Apr 08, 2024 | 39.85 | 39.95 | 38.12 | 38.49 | 7,336,272 | -0.74(-1.89%) |
Apr 05, 2024 | 38.23 | 39.68 | 37.43 | 39.23 | 9,793,522 | +1.78(+4.75%) |
Apr 04, 2024 | 41.56 | 41.76 | 37.44 | 37.45 | 10,402,120 | -2.84(-7.05%) |
Apr 03, 2024 | 39.81 | 41.56 | 39.75 | 40.29 | 7,851,926 | -0.47(-1.15%) |
Apr 02, 2024 | 39.85 | 41.30 | 39.05 | 40.76 | 8,640,434 | -0.81(-1.95%) |
Apr 01, 2024 | 41.55 | 43.27 | 40.52 | 41.57 | 12,852,122 | +0.07(+0.17%) |
Mar 28, 2024 | 41.25 | 42.47 | 41.76 | 41.50 | 11,226,198 | -0.11(-0.26%) |
Mar 27, 2024 | 44.34 | 44.43 | 40.50 | 41.61 | 16,770,188 | -2.19(-5.00%) |
Mar 26, 2024 | 47.05 | 47.50 | 43.73 | 43.80 | 13,361,088 | -2.42(-5.24%) |
Mar 25, 2024 | 45.26 | 47.88 | 44.75 | 46.22 | 19,233,040 | +0.73(+1.60%) |
Mar 22, 2024 | 42.67 | 45.98 | 42.27 | 45.49 | 18,400,160 | +2.74(+6.41%) |
Mar 21, 2024 | 43.63 | 43.91 | 41.84 | 42.75 | 23,341,430 | +0.86(+2.05%) |
Mar 20, 2024 | 41.42 | 41.97 | 39.96 | 41.89 | 12,561,436 | +0.86(+2.10%) |
Mar 19, 2024 | 38.60 | 42.07 | 37.00 | 41.03 | 21,337,254 | +0.80(+1.99%) |
Mar 18, 2024 | 42.00 | 43.80 | 38.96 | 40.23 | 22,852,956 | +0.56(+1.41%) |
Mar 15, 2024 | 38.91 | 41.19 | 38.23 | 39.67 | 14,048,501 | -0.17(-0.43%) |
Mar 14, 2024 | 41.30 | 42.28 | 38.53 | 39.84 | 13,881,876 | -2.78(-6.52%) |
Mar 13, 2024 | 42.78 | 43.16 | 40.30 | 42.62 | 14,854,250 | -218.69(-83.69%) |
Mar 12, 2024 | 240.95 | 261.31 | 230.62 | 261.31 | 4,341,287 | +32.21(+14.06%) |
Mar 11, 2024 | 232.60 | 245.29 | 225.42 | 229.10 | 5,430,767 | -9.49(-3.98%) |
Mar 08, 2024 | 282.17 | 295.23 | 232.50 | 238.59 | 8,096,252 | -29.76(-11.09%) |
Mar 07, 2024 | 254.71 | 268.44 | 251.35 | 268.35 | 2,413,045 | +21.68(+8.79%) |
Mar 06, 2024 | 243.20 | 251.93 | 237.60 | 246.67 | 2,905,658 | +14.48(+6.24%) |
Mar 05, 2024 | 228.19 | 232.48 | 218.08 | 232.19 | 2,393,956 | +4.05(+1.78%) |
Mar 04, 2024 | 222.26 | 240.62 | 220.18 | 228.14 | 2,827,711 | +15.33(+7.20%) |
Mar 01, 2024 | 201.57 | 212.82 | 198.70 | 212.81 | 1,575,466 | +14.81(+7.48%) |
Feb 29, 2024 | 196.83 | 201.25 | 193.50 | 198.00 | 1,365,235 | +7.91(+4.16%) |
Feb 28, 2024 | 189.31 | 196.33 | 187.44 | 190.09 | 1,310,485 | -5.30(-2.71%) |
Feb 27, 2024 | 198.13 | 199.08 | 187.69 | 195.39 | 1,712,516 | -1.86(-0.94%) |
Feb 26, 2024 | 200.64 | 204.87 | 194.44 | 197.25 | 2,142,105 | +1.24(+0.63%) |
Feb 23, 2024 | 205.75 | 213.53 | 189.97 | 196.01 | 4,264,404 | +1.42(+0.73%) |
Feb 22, 2024 | 179.47 | 194.77 | 176.13 | 194.59 | 3,538,381 | +47.55(+32.34%) |
Feb 21, 2024 | 148.50 | 153.40 | 141.98 | 147.04 | 2,924,412 | -9.07(-5.81%) |
Feb 20, 2024 | 167.96 | 167.97 | 147.97 | 156.11 | 2,087,398 | -14.86(-8.69%) |
Feb 16, 2024 | 178.03 | 179.50 | 170.60 | 170.97 | 1,474,441 | -0.32(-0.19%) |
Feb 15, 2024 | 177.38 | 177.58 | 170.21 | 171.29 | 1,360,805 | -6.27(-3.53%) |
Feb 14, 2024 | 174.80 | 179.14 | 168.53 | 177.56 | 1,428,220 | +8.16(+4.82%) |
Feb 13, 2024 | 160.94 | 175.47 | 157.64 | 169.40 | 1,689,338 | -0.73(-0.43%) |
Feb 12, 2024 | 171.74 | 180.85 | 165.30 | 170.13 | 2,120,224 | +0.71(+0.42%) |
Feb 09, 2024 | 162.43 | 169.61 | 160.79 | 169.42 | 896,027 | +11.25(+7.11%) |
Feb 08, 2024 | 160.25 | 163.40 | 157.45 | 158.17 | 1,109,825 | -2.08(-1.30%) |
Feb 07, 2024 | 152.35 | 160.96 | 149.00 | 160.25 | 1,067,567 | +8.30(+5.46%) |
Feb 06, 2024 | 158.51 | 158.79 | 143.29 | 151.95 | 1,854,917 | -5.07(-3.23%) |
Feb 05, 2024 | 152.58 | 157.67 | 147.81 | 157.02 | 1,807,087 | +13.64(+9.51%) |
Feb 02, 2024 | 134.02 | 145.16 | 133.11 | 143.38 | 786,017 | +13.23(+10.17%) |
Feb 01, 2024 | 126.65 | 131.07 | 124.68 | 130.15 | 564,981 | +5.72(+4.60%) |
Jan 31, 2024 | 123.76 | 127.50 | 121.15 | 124.43 | 852,448 | -5.21(-4.02%) |
Jan 30, 2024 | 130.56 | 132.57 | 127.56 | 129.64 | 900,512 | +1.14(+0.89%) |
Jan 29, 2024 | 123.53 | 128.50 | 122.24 | 128.50 | 605,338 | +5.78(+4.71%) |
Jan 26, 2024 | 122.66 | 125.65 | 120.80 | 122.72 | 677,621 | -2.45(-1.96%) |
Jan 25, 2024 | 129.02 | 129.49 | 122.17 | 125.17 | 923,512 | +0.87(+0.70%) |
Jan 24, 2024 | 120.23 | 130.00 | 118.80 | 124.30 | 818,885 | +5.94(+5.02%) |
Jan 23, 2024 | 116.82 | 118.42 | 113.36 | 118.36 | 563,730 | +0.84(+0.71%) |
Jan 22, 2024 | 119.45 | 120.00 | 115.21 | 117.52 | 1,034,638 | +0.62(+0.53%) |
Jan 19, 2024 | 112.68 | 116.90 | 110.41 | 116.90 | 826,652 | +6.84(+6.21%) |
Jan 18, 2024 | 110.50 | 111.49 | 107.31 | 110.06 | 1,028,082 | +2.95(+2.75%) |
Jan 17, 2024 | 108.04 | 108.18 | 103.41 | 107.11 | 739,449 | -0.94(-0.87%) |
Jan 16, 2024 | 104.18 | 109.34 | 104.01 | 108.05 | 495,497 | +4.66(+4.51%) |
Jan 12, 2024 | 103.04 | 104.09 | 102.31 | 103.39 | 484,801 | -0.38(-0.37%) |
Jan 11, 2024 | 104.10 | 105.24 | 100.21 | 103.77 | 721,488 | +1.31(+1.28%) |
Jan 10, 2024 | 100.59 | 103.24 | 100.12 | 102.46 | 893,612 | +3.36(+3.39%) |
Jan 09, 2024 | 97.11 | 102.40 | 95.18 | 99.10 | 942,822 | +2.39(+2.47%) |
Jan 08, 2024 | 89.33 | 96.71 | 89.32 | 96.71 | 637,751 | +8.55(+9.70%) |
Jan 05, 2024 | 86.46 | 89.34 | 86.20 | 88.16 | 314,353 | +2.85(+3.34%) |
Jan 04, 2024 | 84.66 | 86.58 | 84.01 | 85.31 | 271,702 | +1.03(+1.22%) |
Jan 03, 2024 | 83.91 | 85.81 | 83.61 | 84.28 | 374,188 | -1.67(-1.94%) |
Jan 02, 2024 | 88.42 | 88.88 | 84.30 | 85.95 | 509,697 | -3.65(-4.07%) |
Dec 29, 2023 | 90.40 | 90.82 | 87.61 | 89.60 | 408,638 | -0.05(-0.06%) |
Dec 28, 2023 | 90.03 | 90.53 | 89.30 | 89.65 | 202,779 | +0.27(+0.30%) |
Dec 27, 2023 | 89.70 | 90.06 | 88.50 | 89.38 | 491,246 | +0.40(+0.45%) |
Dec 26, 2023 | 88.19 | 89.80 | 88.15 | 88.98 | 197,463 | +1.16(+1.32%) |
Dec 22, 2023 | 88.68 | 89.25 | 86.84 | 87.82 | 265,968 | -0.41(-0.47%) |
Dec 21, 2023 | 88.16 | 88.59 | 86.82 | 88.23 | 416,251 | +2.15(+2.49%) |
Dec 20, 2023 | 90.13 | 91.12 | 86.06 | 86.09 | 496,405 | -3.95(-4.39%) |
Dec 19, 2023 | 89.75 | 90.21 | 88.13 | 90.04 | 635,498 | -1.32(-1.44%) |
Dec 18, 2023 | 89.55 | 92.32 | 88.95 | 91.36 | 570,283 | +2.97(+3.36%) |
Dec 15, 2023 | 86.40 | 89.57 | 86.19 | 88.39 | 447,712 | +1.64(+1.89%) |
Dec 14, 2023 | 86.90 | 87.52 | 84.34 | 86.74 | 512,163 | +0.64(+0.74%) |
Dec 13, 2023 | 84.82 | 87.44 | 84.82 | 86.11 | 552,036 | +1.14(+1.34%) |
Dec 12, 2023 | 80.82 | 84.96 | 80.82 | 84.96 | 498,501 | +2.63(+3.20%) |
Dec 11, 2023 | 84.80 | 84.80 | 80.20 | 82.33 | 619,382 | -2.38(-2.81%) |
Dec 08, 2023 | 82.21 | 85.28 | 82.21 | 84.71 | 411,375 | +2.39(+2.90%) |
Dec 07, 2023 | 80.01 | 82.35 | 79.74 | 82.32 | 347,556 | +2.79(+3.51%) |
Dec 06, 2023 | 84.16 | 84.41 | 79.31 | 79.53 | 692,440 | -2.84(-3.44%) |
Dec 05, 2023 | 79.42 | 82.37 | 78.93 | 82.37 | 678,451 | +2.77(+3.49%) |
Dec 04, 2023 | 81.01 | 81.01 | 78.28 | 79.59 | 737,661 | -3.30(-3.99%) |
Dec 01, 2023 | 82.33 | 84.03 | 81.47 | 82.90 | 532,288 | -0.21(-0.25%) |
Nov 30, 2023 | 86.43 | 86.59 | 82.07 | 83.11 | 742,102 | -3.50(-4.04%) |
Nov 29, 2023 | 87.33 | 88.39 | 85.99 | 86.61 | 593,112 | +0.74(+0.86%) |
Nov 28, 2023 | 87.07 | 87.25 | 84.92 | 85.87 | 500,715 | -1.19(-1.37%) |
Nov 27, 2023 | 85.75 | 87.78 | 85.49 | 87.07 | 581,197 | +1.34(+1.56%) |
Nov 24, 2023 | 87.55 | 88.84 | 85.70 | 85.73 | 484,831 | -2.64(-2.99%) |
Nov 22, 2023 | 91.51 | 92.79 | 85.84 | 88.37 | 1,393,130 | -3.61(-3.92%) |
Nov 21, 2023 | 92.34 | 93.41 | 89.89 | 91.98 | 964,811 | -1.24(-1.33%) |
Nov 20, 2023 | 90.42 | 93.54 | 89.80 | 93.22 | 941,579 | +3.06(+3.40%) |
Nov 17, 2023 | 90.54 | 91.25 | 89.35 | 90.15 | 545,937 | -0.57(-0.63%) |
Nov 16, 2023 | 88.08 | 90.78 | 87.58 | 90.73 | 631,007 | +1.65(+1.85%) |
Nov 15, 2023 | 92.08 | 92.08 | 87.21 | 89.08 | 1,019,370 | -2.31(-2.53%) |
Nov 14, 2023 | 91.23 | 91.72 | 89.57 | 91.39 | 749,458 | +2.95(+3.34%) |
Nov 13, 2023 | 87.69 | 89.75 | 87.06 | 88.43 | 713,209 | +0.73(+0.83%) |
Nov 10, 2023 | 85.31 | 88.00 | 84.86 | 87.70 | 773,733 | +3.75(+4.47%) |
Nov 09, 2023 | 85.36 | 87.39 | 83.43 | 83.95 | 1,058,161 | +0.97(+1.17%) |
Nov 08, 2023 | 81.82 | 83.78 | 81.50 | 82.98 | 522,706 | +1.56(+1.92%) |
Nov 07, 2023 | 80.80 | 82.07 | 79.33 | 81.42 | 528,470 | +0.57(+0.70%) |
Nov 06, 2023 | 79.71 | 81.30 | 78.72 | 80.85 | 631,020 | +1.96(+2.48%) |
Nov 03, 2023 | 76.43 | 79.68 | 75.71 | 78.89 | 601,736 | +3.78(+5.03%) |
Nov 02, 2023 | 74.72 | 76.04 | 73.49 | 75.11 | 589,659 | +2.97(+4.12%) |
Nov 01, 2023 | 68.30 | 72.28 | 68.30 | 72.14 | 581,835 | +3.96(+5.81%) |
Oct 31, 2023 | 67.43 | 68.38 | 64.35 | 68.18 | 990,453 | -1.05(-1.52%) |
Oct 30, 2023 | 68.95 | 70.71 | 67.64 | 69.23 | 557,727 | +1.62(+2.39%) |
Oct 27, 2023 | 68.96 | 69.36 | 66.38 | 67.62 | 589,304 | +0.59(+0.88%) |
Oct 26, 2023 | 71.18 | 72.10 | 66.13 | 67.02 | 1,000,827 | -3.83(-5.41%) |
Oct 25, 2023 | 75.21 | 75.68 | 70.35 | 70.86 | 610,960 | -5.02(-6.62%) |
Oct 24, 2023 | 74.32 | 75.93 | 73.40 | 75.88 | 550,063 | +1.76(+2.37%) |
Oct 23, 2023 | 69.61 | 74.74 | 68.94 | 74.12 | 681,764 | +4.11(+5.87%) |
Oct 20, 2023 | 71.28 | 72.85 | 69.29 | 70.00 | 636,447 | -1.90(-2.65%) |
Oct 19, 2023 | 73.82 | 74.94 | 71.39 | 71.91 | 1,151,368 | -0.28(-0.39%) |
Oct 18, 2023 | 73.12 | 74.92 | 71.31 | 72.19 | 981,466 | -4.69(-6.10%) |
Oct 17, 2023 | 76.99 | 79.01 | 72.96 | 76.87 | 1,328,613 | -5.68(-6.88%) |
Oct 16, 2023 | 79.81 | 82.92 | 80.16 | 82.56 | 582,273 | +1.55(+1.92%) |
Oct 13, 2023 | 84.98 | 85.31 | 80.53 | 81.00 | 474,528 | -3.94(-4.64%) |
Oct 12, 2023 | 84.59 | 86.77 | 83.33 | 84.95 | 697,481 | +0.27(+0.32%) |
Oct 11, 2023 | 83.04 | 84.80 | 82.71 | 84.68 | 548,998 | +2.73(+3.33%) |
Oct 10, 2023 | 80.68 | 83.22 | 80.09 | 81.95 | 442,963 | +1.37(+1.71%) |
Oct 09, 2023 | 79.47 | 81.50 | 78.18 | 80.57 | 647,987 | -1.36(-1.67%) |
Oct 06, 2023 | 77.76 | 81.99 | 77.37 | 81.94 | 610,345 | +2.83(+3.58%) |
Oct 05, 2023 | 77.54 | 79.69 | 76.97 | 79.11 | 575,962 | +1.75(+2.26%) |
Oct 04, 2023 | 76.55 | 77.73 | 75.52 | 77.36 | 426,980 | +1.19(+1.56%) |
Oct 03, 2023 | 79.91 | 80.37 | 75.43 | 76.17 | 539,468 | -3.38(-4.24%) |
Oct 02, 2023 | 76.77 | 80.55 | 76.77 | 79.55 | 472,216 | +3.36(+4.41%) |
Sep 29, 2023 | 77.05 | 77.83 | 75.66 | 76.19 | 376,988 | +1.11(+1.48%) |
Sep 28, 2023 | 73.52 | 76.01 | 72.63 | 75.08 | 630,510 | +1.54(+2.09%) |
Sep 27, 2023 | 73.10 | 74.53 | 71.48 | 73.54 | 543,130 | +1.40(+1.94%) |
Sep 26, 2023 | 72.39 | 74.44 | 71.45 | 72.14 | 419,455 | -0.84(-1.14%) |
Sep 25, 2023 | 71.41 | 72.99 | 71.78 | 72.98 | 473,206 | +1.53(+2.14%) |
Sep 22, 2023 | 71.43 | 72.64 | 70.44 | 71.45 | 550,343 | +1.59(+2.28%) |
Sep 21, 2023 | 71.37 | 72.69 | 69.79 | 69.86 | 980,341 | -3.23(-4.42%) |
Sep 20, 2023 | 76.73 | 77.54 | 73.08 | 73.09 | 1,172,817 | -3.48(-4.54%) |
Sep 19, 2023 | 77.25 | 77.71 | 75.17 | 76.57 | 602,955 | -1.21(-1.56%) |
Sep 18, 2023 | 74.51 | 78.48 | 73.33 | 77.78 | 577,446 | +0.18(+0.23%) |
Sep 15, 2023 | 81.39 | 82.12 | 77.35 | 77.60 | 1,204,794 | -4.64(-5.64%) |
Sep 14, 2023 | 83.06 | 83.22 | 81.03 | 82.24 | 986,106 | +0.30(+0.36%) |
Sep 13, 2023 | 79.85 | 83.13 | 79.39 | 81.95 | 808,573 | +1.58(+1.97%) |
Sep 12, 2023 | 79.98 | 82.47 | 79.44 | 80.37 | 735,894 | -0.76(-0.94%) |
Sep 11, 2023 | 83.90 | 83.90 | 78.86 | 81.13 | 1,160,446 | -1.08(-1.31%) |
Sep 08, 2023 | 83.43 | 85.05 | 81.44 | 82.21 | 900,957 | -1.83(-2.18%) |
Sep 07, 2023 | 81.91 | 84.38 | 81.27 | 84.04 | 995,007 | -2.42(-2.80%) |
Sep 06, 2023 | 90.49 | 90.60 | 85.11 | 86.46 | 1,387,856 | -4.20(-4.63%) |
Sep 05, 2023 | 89.40 | 91.41 | 86.20 | 90.67 | 610,908 | +0.05(+0.06%) |
Sep 01, 2023 | 94.09 | 94.09 | 89.55 | 90.61 | 1,438,638 | -2.42(-2.61%) |
Aug 31, 2023 | 93.11 | 94.10 | 91.90 | 93.04 | 1,134,556 | +0.17(+0.18%) |
Aug 30, 2023 | 92.27 | 94.64 | 90.51 | 92.87 | 1,419,129 | +1.49(+1.63%) |
Aug 29, 2023 | 85.70 | 92.21 | 84.91 | 91.38 | 1,436,444 | +5.27(+6.12%) |
Aug 28, 2023 | 85.13 | 86.50 | 80.80 | 86.11 | 1,198,728 | +2.30(+2.74%) |
Aug 25, 2023 | 86.68 | 88.84 | 81.16 | 83.81 | 2,737,864 | -3.30(-3.79%) |
Aug 24, 2023 | 96.08 | 96.08 | 87.11 | 87.11 | 2,248,057 | +0.01(+0.01%) |
Aug 23, 2023 | 83.72 | 87.27 | 81.87 | 87.10 | 1,625,406 | +4.03(+4.85%) |
Aug 22, 2023 | 89.87 | 89.93 | 82.16 | 83.07 | 1,366,130 | -3.66(-4.22%) |
Aug 21, 2023 | 79.94 | 86.93 | 79.42 | 86.73 | 1,348,108 | +9.74(+12.65%) |
Aug 18, 2023 | 75.07 | 77.65 | 72.56 | 76.99 | 809,088 | -0.13(-0.16%) |
Aug 17, 2023 | 79.01 | 79.19 | 76.23 | 77.12 | 515,491 | -0.41(-0.53%) |
Aug 16, 2023 | 80.43 | 80.73 | 77.33 | 77.53 | 1,083,930 | -1.26(-1.60%) |
Aug 15, 2023 | 80.58 | 82.32 | 78.26 | 78.79 | 1,045,485 | +0.56(+0.71%) |
Aug 14, 2023 | 69.74 | 78.35 | 69.33 | 78.23 | 1,456,030 | +7.53(+10.66%) |
Aug 11, 2023 | 72.99 | 73.74 | 70.17 | 70.70 | 682,753 | -4.14(-5.53%) |
Aug 10, 2023 | 74.31 | 77.94 | 73.55 | 74.84 | 659,289 | -0.56(-0.74%) |
Aug 09, 2023 | 80.11 | 80.11 | 74.27 | 75.39 | 679,380 | -5.63(-6.95%) |
Aug 08, 2023 | 81.59 | 82.61 | 79.50 | 81.02 | 285,088 | -2.10(-2.53%) |
Aug 07, 2023 | 82.44 | 83.47 | 80.90 | 83.12 | 420,989 | +1.85(+2.28%) |
Aug 04, 2023 | 82.06 | 83.81 | 80.59 | 81.27 | 535,446 | +0.54(+0.67%) |
Aug 03, 2023 | 78.84 | 82.41 | 78.84 | 80.74 | 526,652 | +0.47(+0.58%) |
Aug 02, 2023 | 84.52 | 84.52 | 77.82 | 80.27 | 1,306,920 | -6.12(-7.09%) |
Aug 01, 2023 | 86.01 | 87.55 | 85.16 | 86.39 | 257,314 | -0.67(-0.77%) |
Jul 31, 2023 | 87.12 | 88.04 | 86.39 | 87.07 | 368,439 | -0.01(-0.01%) |
Jul 28, 2023 | 86.90 | 87.81 | 86.12 | 87.07 | 409,613 | +2.26(+2.67%) |
Jul 27, 2023 | 86.24 | 88.80 | 84.34 | 84.81 | 701,162 | +1.28(+1.53%) |
Jul 26, 2023 | 85.23 | 85.23 | 81.27 | 83.54 | 480,438 | -0.66(-0.78%) |
Jul 25, 2023 | 82.18 | 85.58 | 82.16 | 84.19 | 475,703 | +2.84(+3.49%) |
Jul 24, 2023 | 81.72 | 82.63 | 79.78 | 81.35 | 258,296 | +0.80(+0.99%) |
Jul 21, 2023 | 85.22 | 85.22 | 80.26 | 80.56 | 397,818 | -3.37(-4.01%) |
Jul 20, 2023 | 86.59 | 88.28 | 82.64 | 83.92 | 568,819 | -4.32(-4.89%) |
Jul 19, 2023 | 89.78 | 90.42 | 87.37 | 88.24 | 459,056 | -1.29(-1.44%) |
Jul 18, 2023 | 87.34 | 90.59 | 84.65 | 89.54 | 456,986 | +2.88(+3.33%) |
Jul 17, 2023 | 86.21 | 86.72 | 83.38 | 86.65 | 453,631 | +2.72(+3.24%) |
Jul 14, 2023 | 87.16 | 91.07 | 82.97 | 83.93 | 637,822 | -1.63(-1.90%) |
Jul 13, 2023 | 81.51 | 85.76 | 81.36 | 85.56 | 508,293 | +5.69(+7.13%) |
Jul 12, 2023 | 77.36 | 79.89 | 76.88 | 79.86 | 445,971 | +3.99(+5.25%) |
Jul 11, 2023 | 75.88 | 76.74 | 74.89 | 75.88 | 226,376 | +0.58(+0.78%) |
Jul 10, 2023 | 76.61 | 76.87 | 73.81 | 75.29 | 236,534 | -0.76(-1.00%) |
Jul 07, 2023 | 75.51 | 78.01 | 75.27 | 76.06 | 285,583 | +0.94(+1.26%) |
Jul 06, 2023 | 74.52 | 75.30 | 73.08 | 75.11 | 300,227 | -0.64(-0.84%) |
Jul 05, 2023 | 75.31 | 78.02 | 75.31 | 75.75 | 272,613 | -0.37(-0.48%) |
Jul 03, 2023 | 76.29 | 77.22 | 75.43 | 76.12 | 188,050 | +0.46(+0.61%) |
Jun 30, 2023 | 74.07 | 76.32 | 73.57 | 75.66 | 279,625 | +3.95(+5.51%) |
Jun 29, 2023 | 73.70 | 73.79 | 71.23 | 71.71 | 484,520 | -1.01(-1.38%) |
Jun 28, 2023 | 71.12 | 74.47 | 71.01 | 72.72 | 404,354 | -1.89(-2.54%) |
Jun 27, 2023 | 71.89 | 74.78 | 70.92 | 74.61 | 356,290 | +3.30(+4.63%) |
Jun 26, 2023 | 76.21 | 77.06 | 69.96 | 71.31 | 625,481 | -4.36(-5.76%) |
Jun 23, 2023 | 75.90 | 77.22 | 75.12 | 75.66 | 227,184 | -2.01(-2.59%) |
Jun 22, 2023 | 75.72 | 78.93 | 75.72 | 77.67 | 246,432 | -0.24(-0.31%) |
Jun 21, 2023 | 79.11 | 79.48 | 75.33 | 77.92 | 509,393 | -2.30(-2.87%) |
Jun 20, 2023 | 78.00 | 80.58 | 76.95 | 80.21 | 328,653 | +2.95(+3.81%) |
Jun 16, 2023 | 79.07 | 79.88 | 77.02 | 77.27 | 309,380 | +0.31(+0.41%) |
Jun 15, 2023 | 76.92 | 78.71 | 75.69 | 76.95 | 394,572 | -1.11(-1.43%) |
Jun 14, 2023 | 72.17 | 78.12 | 71.69 | 78.07 | 472,169 | +5.26(+7.23%) |
Jun 13, 2023 | 70.51 | 72.97 | 69.45 | 72.81 | 458,578 | +4.04(+5.88%) |
Jun 12, 2023 | 68.41 | 68.84 | 66.54 | 68.77 | 156,243 | +1.84(+2.75%) |
Jun 09, 2023 | 67.75 | 69.29 | 66.45 | 66.92 | 264,872 | +0.78(+1.18%) |
Jun 08, 2023 | 64.18 | 67.16 | 63.78 | 66.14 | 266,824 | +2.46(+3.86%) |
Jun 07, 2023 | 67.52 | 68.94 | 63.49 | 63.68 | 303,979 | -3.04(-4.55%) |
Jun 06, 2023 | 66.95 | 68.03 | 65.47 | 66.72 | 173,255 | -1.03(-1.52%) |
Jun 05, 2023 | 67.13 | 69.14 | 67.02 | 67.75 | 172,003 | -0.92(-1.35%) |
Jun 02, 2023 | 70.94 | 71.61 | 67.93 | 68.68 | 217,494 | -1.06(-1.52%) |