Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.52 | 104.88 | 101.73 | 103.33 | 627,194 | +0.29(+0.28%) |
May 30, 2024 | 102.00 | 104.19 | 102.00 | 103.04 | 313,978 | +0.44(+0.43%) |
May 29, 2024 | 104.99 | 105.34 | 102.13 | 102.60 | 431,819 | -3.13(-2.96%) |
May 28, 2024 | 104.15 | 106.64 | 103.50 | 105.73 | 554,970 | +2.93(+2.85%) |
May 24, 2024 | 103.04 | 104.39 | 102.41 | 102.80 | 378,362 | +0.73(+0.72%) |
May 23, 2024 | 103.54 | 104.48 | 101.74 | 102.07 | 468,531 | -0.46(-0.45%) |
May 22, 2024 | 106.68 | 107.17 | 101.27 | 102.53 | 859,862 | -4.54(-4.24%) |
May 21, 2024 | 107.13 | 110.06 | 106.47 | 107.07 | 754,317 | -0.25(-0.23%) |
May 20, 2024 | 105.70 | 107.97 | 105.47 | 107.32 | 448,193 | +1.82(+1.73%) |
May 17, 2024 | 107.75 | 107.75 | 104.50 | 105.50 | 626,213 | -1.23(-1.15%) |
May 16, 2024 | 107.78 | 108.00 | 105.83 | 106.73 | 570,543 | -1.38(-1.28%) |
May 15, 2024 | 107.35 | 108.84 | 105.00 | 108.11 | 660,735 | +1.56(+1.46%) |
May 14, 2024 | 103.23 | 106.74 | 102.41 | 106.55 | 738,696 | +3.29(+3.19%) |
May 13, 2024 | 105.00 | 105.51 | 102.36 | 103.26 | 652,311 | -1.50(-1.43%) |
May 10, 2024 | 107.00 | 108.10 | 104.43 | 104.76 | 804,049 | -2.21(-2.07%) |
May 09, 2024 | 107.52 | 109.46 | 106.36 | 106.97 | 947,196 | -0.17(-0.16%) |
May 08, 2024 | 107.62 | 109.32 | 106.51 | 107.14 | 843,286 | -1.69(-1.55%) |
May 07, 2024 | 107.31 | 111.42 | 107.31 | 108.83 | 921,986 | +1.54(+1.44%) |
May 06, 2024 | 107.95 | 109.66 | 106.58 | 107.29 | 753,739 | +0.78(+0.73%) |
May 03, 2024 | 100.00 | 107.45 | 98.04 | 106.51 | 2,550,797 | +12.62(+13.44%) |
May 02, 2024 | 92.13 | 94.99 | 92.00 | 93.89 | 896,812 | +2.47(+2.70%) |
May 01, 2024 | 91.80 | 93.67 | 90.95 | 91.42 | 802,124 | -0.43(-0.47%) |
Apr 30, 2024 | 95.71 | 95.71 | 90.72 | 91.85 | 642,252 | -4.23(-4.40%) |
Apr 29, 2024 | 95.24 | 97.16 | 94.13 | 96.08 | 480,569 | +0.36(+0.38%) |
Apr 26, 2024 | 93.23 | 95.87 | 92.58 | 95.72 | 453,472 | +2.50(+2.68%) |
Apr 25, 2024 | 92.27 | 94.49 | 91.09 | 93.22 | 495,274 | +0.55(+0.59%) |
Apr 24, 2024 | 93.79 | 95.04 | 91.66 | 92.67 | 396,912 | -1.40(-1.49%) |
Apr 23, 2024 | 88.62 | 94.11 | 87.57 | 94.07 | 798,687 | +4.81(+5.39%) |
Apr 22, 2024 | 89.22 | 90.32 | 87.57 | 89.26 | 679,062 | -0.25(-0.28%) |
Apr 19, 2024 | 88.50 | 90.33 | 87.81 | 89.51 | 646,307 | +0.73(+0.82%) |
Apr 18, 2024 | 90.61 | 91.75 | 88.69 | 88.78 | 575,495 | -1.28(-1.42%) |
Apr 17, 2024 | 92.59 | 93.14 | 90.03 | 90.06 | 446,294 | -2.14(-2.32%) |
Apr 16, 2024 | 92.71 | 93.42 | 90.55 | 92.20 | 568,925 | -1.43(-1.53%) |
Apr 15, 2024 | 97.08 | 98.57 | 93.11 | 93.63 | 741,477 | -3.26(-3.36%) |
Apr 12, 2024 | 99.53 | 100.00 | 95.67 | 96.89 | 694,440 | -1.32(-1.34%) |
Apr 11, 2024 | 98.83 | 99.12 | 96.90 | 98.21 | 525,300 | -0.92(-0.93%) |
Apr 10, 2024 | 96.36 | 100.06 | 95.14 | 99.13 | 568,149 | +2.04(+2.10%) |
Apr 09, 2024 | 98.86 | 99.61 | 95.39 | 97.09 | 503,184 | -1.50(-1.52%) |
Apr 08, 2024 | 99.31 | 100.35 | 96.71 | 98.59 | 590,698 | -0.11(-0.11%) |
Apr 05, 2024 | 98.49 | 99.28 | 97.02 | 98.70 | 1,150,269 | +0.68(+0.69%) |
Apr 04, 2024 | 98.16 | 98.78 | 96.66 | 98.02 | 1,185,312 | -0.72(-0.73%) |
Apr 03, 2024 | 95.70 | 101.10 | 95.45 | 98.74 | 1,236,437 | +3.98(+4.20%) |
Apr 02, 2024 | 94.43 | 95.34 | 92.20 | 94.76 | 916,322 | +0.96(+1.02%) |
Apr 01, 2024 | 92.38 | 95.16 | 91.33 | 93.80 | 604,192 | +1.80(+1.96%) |
Mar 28, 2024 | 92.68 | 91.88 | 91.82 | 92.00 | 908,230 | -0.20(-0.22%) |
Mar 27, 2024 | 90.68 | 92.00 | 90.68 | 92.20 | 510,990 | +1.15(+1.26%) |
Mar 26, 2024 | 92.00 | 92.81 | 89.74 | 91.05 | 690,306 | -0.74(-0.81%) |
Mar 25, 2024 | 91.02 | 92.38 | 90.04 | 91.79 | 524,350 | +0.92(+1.01%) |
Mar 22, 2024 | 90.61 | 92.15 | 89.58 | 90.87 | 465,037 | +1.02(+1.14%) |
Mar 21, 2024 | 89.00 | 90.24 | 88.04 | 89.85 | 634,712 | +1.20(+1.35%) |
Mar 20, 2024 | 88.54 | 89.74 | 87.51 | 88.65 | 882,124 | -1.45(-1.61%) |
Mar 19, 2024 | 88.35 | 91.27 | 88.35 | 90.10 | 1,276,663 | +2.55(+2.91%) |
Mar 18, 2024 | 87.79 | 88.67 | 86.40 | 87.55 | 794,712 | +0.52(+0.60%) |
Mar 15, 2024 | 85.03 | 87.25 | 84.57 | 87.03 | 1,181,055 | +1.74(+2.04%) |
Mar 14, 2024 | 86.71 | 86.83 | 82.79 | 85.29 | 1,112,538 | -0.97(-1.12%) |
Mar 13, 2024 | 83.66 | 86.53 | 83.44 | 86.26 | 1,063,574 | +3.59(+4.34%) |
Mar 12, 2024 | 80.91 | 83.27 | 80.41 | 82.67 | 620,910 | +1.57(+1.94%) |
Mar 11, 2024 | 80.79 | 83.09 | 78.94 | 81.10 | 743,952 | -0.35(-0.43%) |
Mar 08, 2024 | 79.35 | 81.65 | 79.35 | 81.45 | 762,448 | +1.76(+2.21%) |
Mar 07, 2024 | 79.86 | 82.03 | 78.62 | 79.69 | 1,013,716 | +0.37(+0.47%) |
Mar 06, 2024 | 85.19 | 86.99 | 78.90 | 79.32 | 1,776,875 | -2.94(-3.57%) |
Mar 05, 2024 | 81.03 | 84.77 | 80.35 | 82.26 | 1,109,587 | +0.27(+0.33%) |
Mar 04, 2024 | 81.04 | 85.54 | 80.62 | 81.99 | 1,884,889 | +1.90(+2.37%) |
Mar 01, 2024 | 73.29 | 83.15 | 72.96 | 80.09 | 2,823,431 | +10.06(+14.37%) |
Feb 29, 2024 | 71.57 | 72.30 | 69.62 | 70.03 | 1,349,404 | -0.34(-0.48%) |
Feb 28, 2024 | 71.35 | 72.49 | 69.60 | 70.37 | 536,625 | -1.53(-2.13%) |
Feb 27, 2024 | 74.48 | 74.48 | 71.38 | 71.90 | 539,253 | -1.98(-2.68%) |
Feb 26, 2024 | 72.52 | 74.10 | 71.91 | 73.88 | 608,622 | +0.96(+1.32%) |
Feb 23, 2024 | 72.20 | 73.72 | 70.56 | 72.92 | 559,202 | -0.11(-0.15%) |
Feb 22, 2024 | 70.80 | 73.53 | 70.09 | 73.03 | 831,804 | +2.97(+4.24%) |
Feb 21, 2024 | 68.99 | 71.18 | 68.60 | 70.06 | 414,225 | +1.29(+1.88%) |
Feb 20, 2024 | 67.35 | 68.88 | 66.30 | 68.77 | 486,882 | +0.81(+1.19%) |
Feb 16, 2024 | 69.30 | 69.32 | 67.57 | 67.96 | 569,364 | -1.59(-2.29%) |
Feb 15, 2024 | 68.71 | 70.17 | 67.80 | 69.55 | 722,395 | +1.33(+1.95%) |
Feb 14, 2024 | 69.41 | 69.42 | 67.55 | 68.22 | 480,165 | +0.35(+0.52%) |
Feb 13, 2024 | 67.98 | 68.92 | 66.25 | 67.87 | 477,426 | -0.82(-1.19%) |
Feb 12, 2024 | 67.97 | 69.40 | 67.97 | 68.69 | 430,685 | +1.18(+1.75%) |
Feb 09, 2024 | 68.20 | 68.29 | 66.63 | 67.51 | 353,430 | -0.36(-0.53%) |
Feb 08, 2024 | 65.39 | 68.07 | 65.00 | 67.87 | 508,347 | +2.48(+3.79%) |
Feb 07, 2024 | 66.20 | 66.79 | 64.75 | 65.39 | 471,688 | -0.77(-1.16%) |
Feb 06, 2024 | 65.71 | 66.86 | 65.52 | 66.16 | 624,138 | +1.08(+1.66%) |
Feb 05, 2024 | 65.29 | 65.55 | 63.41 | 65.08 | 549,752 | -0.49(-0.75%) |
Feb 02, 2024 | 67.99 | 68.50 | 65.16 | 65.57 | 682,872 | -2.76(-4.04%) |
Feb 01, 2024 | 68.45 | 68.98 | 66.68 | 68.33 | 561,459 | +1.14(+1.70%) |
Jan 31, 2024 | 69.41 | 69.41 | 67.15 | 67.19 | 651,777 | -2.19(-3.16%) |
Jan 30, 2024 | 70.25 | 70.25 | 65.75 | 69.38 | 1,513,975 | -4.03(-5.49%) |
Jan 29, 2024 | 73.67 | 73.89 | 71.97 | 73.41 | 478,138 | -0.34(-0.46%) |
Jan 26, 2024 | 73.76 | 74.98 | 72.61 | 73.75 | 526,455 | +0.06(+0.08%) |
Jan 25, 2024 | 74.13 | 74.75 | 72.45 | 73.69 | 570,258 | +0.34(+0.46%) |
Jan 24, 2024 | 72.19 | 73.61 | 71.55 | 73.35 | 749,544 | +2.06(+2.89%) |
Jan 23, 2024 | 70.59 | 72.70 | 70.27 | 71.29 | 889,109 | +0.73(+1.03%) |
Jan 22, 2024 | 68.57 | 70.69 | 68.02 | 70.56 | 710,850 | +2.25(+3.29%) |
Jan 19, 2024 | 68.82 | 69.10 | 67.57 | 68.31 | 653,207 | -0.05(-0.07%) |
Jan 18, 2024 | 68.40 | 69.08 | 66.78 | 68.36 | 618,754 | +0.68(+1.00%) |
Jan 17, 2024 | 64.43 | 67.85 | 64.40 | 67.68 | 786,719 | +2.30(+3.52%) |
Jan 16, 2024 | 65.50 | 66.54 | 65.10 | 65.38 | 569,396 | -0.32(-0.49%) |
Jan 12, 2024 | 66.88 | 67.98 | 64.19 | 65.70 | 689,167 | +0.57(+0.88%) |
Jan 11, 2024 | 64.80 | 66.06 | 63.28 | 65.13 | 663,648 | +0.31(+0.48%) |
Jan 10, 2024 | 66.50 | 66.75 | 64.38 | 64.82 | 647,797 | -1.58(-2.38%) |
Jan 09, 2024 | 68.10 | 68.30 | 65.90 | 66.40 | 672,778 | -2.16(-3.15%) |
Jan 08, 2024 | 68.01 | 68.59 | 65.18 | 68.56 | 892,941 | -0.87(-1.25%) |
Jan 05, 2024 | 68.02 | 69.92 | 67.71 | 69.43 | 524,066 | +2.02(+3.00%) |
Jan 04, 2024 | 69.94 | 70.38 | 67.18 | 67.41 | 568,276 | -1.92(-2.77%) |
Jan 03, 2024 | 70.46 | 71.01 | 69.32 | 69.33 | 680,551 | -0.88(-1.25%) |
Jan 02, 2024 | 72.52 | 72.98 | 69.64 | 70.21 | 604,103 | -1.90(-2.63%) |
Dec 29, 2023 | 73.04 | 73.63 | 71.69 | 72.11 | 824,342 | -0.79(-1.08%) |
Dec 28, 2023 | 75.00 | 75.15 | 72.01 | 72.90 | 933,909 | -2.84(-3.75%) |
Dec 27, 2023 | 76.11 | 77.53 | 75.48 | 75.74 | 1,034,404 | -0.33(-0.43%) |
Dec 26, 2023 | 72.58 | 76.68 | 72.09 | 76.07 | 965,838 | +4.78(+6.71%) |
Dec 22, 2023 | 71.82 | 71.90 | 69.71 | 71.29 | 690,263 | -0.01(-0.01%) |
Dec 21, 2023 | 68.90 | 71.46 | 68.12 | 71.30 | 972,936 | +2.95(+4.32%) |
Dec 20, 2023 | 68.31 | 70.09 | 68.06 | 68.35 | 1,063,421 | +0.12(+0.18%) |
Dec 19, 2023 | 66.00 | 68.48 | 66.00 | 68.23 | 983,758 | +2.72(+4.15%) |
Dec 18, 2023 | 64.50 | 66.23 | 64.42 | 65.51 | 718,391 | +1.96(+3.08%) |
Dec 15, 2023 | 63.89 | 64.72 | 62.23 | 63.55 | 1,545,445 | +0.89(+1.42%) |
Dec 14, 2023 | 59.98 | 62.67 | 59.72 | 62.66 | 1,046,960 | +3.97(+6.76%) |
Dec 13, 2023 | 56.92 | 58.85 | 55.93 | 58.69 | 867,024 | +1.72(+3.02%) |
Dec 12, 2023 | 57.94 | 58.07 | 56.21 | 56.97 | 696,637 | -1.89(-3.21%) |
Dec 11, 2023 | 58.86 | 59.58 | 58.30 | 58.86 | 388,038 | +0.07(+0.12%) |
Dec 08, 2023 | 58.40 | 59.78 | 58.40 | 58.79 | 417,246 | +0.69(+1.19%) |
Dec 07, 2023 | 57.11 | 58.15 | 56.36 | 58.10 | 717,567 | +1.32(+2.32%) |
Dec 06, 2023 | 59.54 | 60.35 | 56.74 | 56.78 | 1,283,764 | -3.23(-5.38%) |
Dec 05, 2023 | 60.63 | 61.67 | 59.96 | 60.01 | 795,402 | -0.53(-0.88%) |
Dec 04, 2023 | 60.90 | 61.80 | 60.17 | 60.54 | 678,442 | -1.21(-1.96%) |
Dec 01, 2023 | 59.70 | 62.59 | 59.48 | 61.75 | 882,647 | +1.67(+2.78%) |
Nov 30, 2023 | 59.36 | 61.27 | 58.29 | 60.08 | 895,606 | +1.41(+2.40%) |
Nov 29, 2023 | 58.47 | 59.40 | 58.17 | 58.67 | 762,901 | +0.67(+1.16%) |
Nov 28, 2023 | 58.90 | 58.95 | 57.62 | 58.00 | 606,287 | -0.42(-0.72%) |
Nov 27, 2023 | 57.88 | 58.66 | 57.16 | 58.42 | 530,461 | +0.29(+0.50%) |
Nov 24, 2023 | 57.06 | 58.41 | 57.06 | 58.13 | 340,832 | +1.26(+2.22%) |
Nov 22, 2023 | 55.00 | 57.23 | 54.53 | 56.87 | 564,153 | +0.37(+0.65%) |
Nov 21, 2023 | 56.33 | 57.49 | 56.10 | 56.50 | 578,533 | -0.48(-0.84%) |
Nov 20, 2023 | 58.71 | 59.62 | 56.78 | 56.98 | 800,248 | -0.79(-1.37%) |
Nov 17, 2023 | 57.39 | 58.24 | 57.09 | 57.77 | 868,614 | +1.56(+2.78%) |
Nov 16, 2023 | 56.54 | 57.83 | 54.70 | 56.21 | 1,808,823 | -1.11(-1.94%) |
Nov 15, 2023 | 60.36 | 61.41 | 57.22 | 57.32 | 1,339,925 | -3.43(-5.65%) |
Nov 14, 2023 | 60.94 | 61.80 | 60.31 | 60.75 | 777,667 | +0.12(+0.20%) |
Nov 13, 2023 | 60.35 | 60.67 | 59.40 | 60.63 | 566,788 | +0.28(+0.46%) |
Nov 10, 2023 | 60.82 | 61.61 | 59.66 | 60.35 | 982,023 | +0.42(+0.70%) |
Nov 09, 2023 | 60.19 | 61.34 | 59.84 | 59.93 | 955,916 | +0.38(+0.64%) |
Nov 08, 2023 | 59.17 | 60.51 | 57.61 | 59.55 | 1,779,196 | -0.02(-0.03%) |
Nov 07, 2023 | 65.80 | 66.45 | 58.62 | 59.57 | 3,577,790 | -8.51(-12.50%) |
Nov 06, 2023 | 71.29 | 72.06 | 68.05 | 68.08 | 973,537 | -2.34(-3.32%) |
Nov 03, 2023 | 71.05 | 71.35 | 69.38 | 70.42 | 718,282 | -0.51(-0.72%) |
Nov 02, 2023 | 69.84 | 71.32 | 69.84 | 70.93 | 737,373 | +1.80(+2.60%) |
Nov 01, 2023 | 69.15 | 70.76 | 68.44 | 69.13 | 916,025 | +0.78(+1.14%) |
Oct 31, 2023 | 67.78 | 68.88 | 66.95 | 68.35 | 590,310 | +0.42(+0.62%) |
Oct 30, 2023 | 69.04 | 69.69 | 66.58 | 67.93 | 694,218 | -0.65(-0.95%) |
Oct 27, 2023 | 68.50 | 69.17 | 67.39 | 68.58 | 522,717 | +0.42(+0.62%) |
Oct 26, 2023 | 68.55 | 69.00 | 66.68 | 68.16 | 514,280 | -0.95(-1.37%) |
Oct 25, 2023 | 70.17 | 70.88 | 68.47 | 69.11 | 857,552 | -0.80(-1.14%) |
Oct 24, 2023 | 70.02 | 70.42 | 68.96 | 69.91 | 449,651 | +0.54(+0.78%) |
Oct 23, 2023 | 69.82 | 69.82 | 67.71 | 69.37 | 688,301 | -1.05(-1.49%) |
Oct 20, 2023 | 70.95 | 71.18 | 68.30 | 70.42 | 907,955 | -1.02(-1.43%) |
Oct 19, 2023 | 70.33 | 71.77 | 70.19 | 71.44 | 665,119 | +0.45(+0.63%) |
Oct 18, 2023 | 69.34 | 72.50 | 69.21 | 70.99 | 1,350,830 | +2.19(+3.18%) |
Oct 17, 2023 | 66.95 | 69.01 | 66.18 | 68.80 | 881,313 | +1.74(+2.59%) |
Oct 16, 2023 | 69.43 | 70.18 | 66.82 | 67.06 | 738,525 | -2.37(-3.41%) |
Oct 13, 2023 | 69.64 | 70.77 | 68.38 | 69.43 | 525,162 | +1.38(+2.03%) |
Oct 12, 2023 | 70.90 | 71.18 | 66.86 | 68.05 | 635,737 | -2.42(-3.43%) |
Oct 11, 2023 | 68.16 | 70.72 | 67.95 | 70.47 | 460,587 | +1.60(+2.32%) |
Oct 10, 2023 | 68.55 | 69.61 | 67.85 | 68.87 | 470,488 | +0.13(+0.19%) |
Oct 09, 2023 | 68.03 | 69.70 | 67.87 | 68.74 | 860,312 | +2.40(+3.62%) |
Oct 06, 2023 | 65.32 | 67.67 | 64.74 | 66.34 | 602,090 | +1.07(+1.64%) |
Oct 05, 2023 | 62.60 | 65.35 | 62.15 | 65.27 | 1,073,041 | +1.72(+2.71%) |
Oct 04, 2023 | 67.00 | 67.45 | 63.04 | 63.55 | 1,351,134 | -4.68(-6.86%) |
Oct 03, 2023 | 66.84 | 68.30 | 66.15 | 68.23 | 781,239 | +0.80(+1.19%) |
Oct 02, 2023 | 71.08 | 71.50 | 67.18 | 67.43 | 911,464 | -3.64(-5.12%) |
Sep 29, 2023 | 72.50 | 72.50 | 69.69 | 71.07 | 939,768 | -1.21(-1.67%) |
Sep 28, 2023 | 72.50 | 73.55 | 71.14 | 72.28 | 1,059,511 | -0.71(-0.97%) |
Sep 27, 2023 | 69.13 | 73.06 | 69.02 | 72.99 | 1,069,635 | +5.05(+7.43%) |
Sep 26, 2023 | 65.80 | 68.56 | 65.80 | 67.94 | 786,246 | +1.64(+2.47%) |
Sep 25, 2023 | 65.35 | 67.08 | 66.11 | 66.30 | 468,419 | +0.39(+0.59%) |
Sep 22, 2023 | 65.66 | 67.24 | 65.66 | 65.91 | 446,805 | +0.64(+0.98%) |
Sep 21, 2023 | 66.63 | 67.07 | 64.46 | 65.27 | 864,888 | -1.52(-2.28%) |
Sep 20, 2023 | 66.00 | 67.77 | 65.92 | 66.79 | 620,352 | +1.26(+1.92%) |
Sep 19, 2023 | 68.52 | 68.89 | 65.39 | 65.53 | 1,193,806 | -1.82(-2.70%) |
Sep 18, 2023 | 67.98 | 69.00 | 67.13 | 67.35 | 732,159 | -0.25(-0.37%) |
Sep 15, 2023 | 68.76 | 68.76 | 66.72 | 67.60 | 1,615,262 | -1.09(-1.59%) |
Sep 14, 2023 | 69.00 | 70.75 | 67.72 | 68.69 | 915,232 | +0.59(+0.87%) |
Sep 13, 2023 | 70.87 | 71.44 | 67.47 | 68.10 | 1,244,071 | -2.77(-3.91%) |
Sep 12, 2023 | 70.90 | 73.16 | 70.58 | 70.87 | 804,020 | +0.31(+0.44%) |
Sep 11, 2023 | 69.94 | 71.14 | 69.28 | 70.56 | 964,167 | +1.54(+2.23%) |
Sep 08, 2023 | 66.87 | 69.33 | 66.28 | 69.02 | 899,285 | +2.14(+3.20%) |
Sep 07, 2023 | 67.62 | 68.75 | 66.57 | 66.88 | 689,328 | -0.97(-1.43%) |
Sep 06, 2023 | 67.50 | 69.78 | 66.46 | 67.85 | 929,689 | -0.12(-0.18%) |
Sep 05, 2023 | 69.00 | 70.00 | 67.42 | 67.97 | 1,067,277 | +0.29(+0.43%) |
Sep 01, 2023 | 66.26 | 68.86 | 66.14 | 67.68 | 951,126 | +2.65(+4.08%) |
Aug 31, 2023 | 63.61 | 66.26 | 63.25 | 65.03 | 1,416,916 | +1.96(+3.11%) |
Aug 30, 2023 | 61.43 | 63.70 | 61.43 | 63.07 | 643,736 | +1.63(+2.65%) |
Aug 29, 2023 | 60.88 | 62.01 | 59.74 | 61.44 | 531,714 | +0.68(+1.12%) |
Aug 28, 2023 | 61.09 | 62.57 | 60.71 | 60.76 | 490,279 | -0.37(-0.61%) |
Aug 25, 2023 | 61.95 | 62.16 | 60.26 | 61.13 | 548,245 | -0.65(-1.05%) |
Aug 24, 2023 | 62.76 | 63.40 | 61.75 | 61.78 | 572,442 | -1.27(-2.01%) |
Aug 23, 2023 | 60.50 | 63.98 | 59.63 | 63.05 | 874,050 | +1.53(+2.49%) |
Aug 22, 2023 | 61.17 | 62.03 | 60.92 | 61.52 | 421,237 | +0.35(+0.57%) |
Aug 21, 2023 | 61.57 | 62.27 | 60.30 | 61.17 | 416,217 | -0.25(-0.41%) |
Aug 18, 2023 | 58.93 | 61.52 | 58.50 | 61.42 | 846,379 | +1.93(+3.24%) |
Aug 17, 2023 | 62.08 | 62.08 | 59.13 | 59.49 | 1,015,751 | -1.60(-2.62%) |
Aug 16, 2023 | 62.22 | 62.72 | 61.01 | 61.09 | 1,004,957 | -1.18(-1.89%) |
Aug 15, 2023 | 62.30 | 62.84 | 61.96 | 62.27 | 420,077 | -0.45(-0.72%) |
Aug 14, 2023 | 63.85 | 64.19 | 61.96 | 62.72 | 630,329 | -0.57(-0.90%) |
Aug 11, 2023 | 62.92 | 63.79 | 62.64 | 63.29 | 737,064 | +0.30(+0.48%) |
Aug 10, 2023 | 64.15 | 64.78 | 61.87 | 62.99 | 936,590 | -1.48(-2.30%) |
Aug 09, 2023 | 64.06 | 67.20 | 63.54 | 64.47 | 1,130,523 | +1.05(+1.66%) |
Aug 08, 2023 | 57.30 | 65.75 | 56.27 | 63.42 | 1,951,021 | +0.94(+1.50%) |
Aug 07, 2023 | 64.60 | 64.62 | 61.78 | 62.48 | 1,111,548 | -1.66(-2.59%) |
Aug 04, 2023 | 64.80 | 65.68 | 63.84 | 64.14 | 685,601 | -0.61(-0.94%) |
Aug 03, 2023 | 64.00 | 65.79 | 63.60 | 64.75 | 1,272,889 | +2.02(+3.22%) |
Aug 02, 2023 | 62.00 | 62.99 | 61.09 | 62.73 | 709,821 | +0.38(+0.61%) |
Aug 01, 2023 | 62.89 | 62.89 | 61.51 | 62.35 | 602,404 | -0.76(-1.20%) |
Jul 31, 2023 | 62.79 | 63.42 | 61.93 | 63.11 | 844,599 | +1.15(+1.86%) |
Jul 28, 2023 | 58.65 | 62.59 | 58.23 | 61.96 | 1,188,439 | +3.48(+5.95%) |
Jul 27, 2023 | 60.66 | 60.72 | 57.71 | 58.48 | 824,161 | -1.61(-2.68%) |
Jul 26, 2023 | 58.58 | 61.08 | 58.41 | 60.09 | 978,940 | +0.79(+1.33%) |
Jul 25, 2023 | 58.24 | 59.60 | 58.00 | 59.30 | 965,909 | +0.82(+1.40%) |
Jul 24, 2023 | 58.35 | 58.95 | 57.74 | 58.48 | 875,892 | +0.02(+0.03%) |
Jul 21, 2023 | 58.52 | 58.68 | 57.58 | 58.46 | 762,394 | +0.03(+0.05%) |
Jul 20, 2023 | 59.58 | 59.58 | 58.20 | 58.43 | 555,173 | -0.44(-0.75%) |
Jul 19, 2023 | 59.84 | 60.14 | 57.74 | 58.87 | 1,085,562 | -1.83(-3.01%) |
Jul 18, 2023 | 59.61 | 61.97 | 59.34 | 60.70 | 1,085,523 | +1.26(+2.12%) |
Jul 17, 2023 | 59.60 | 60.41 | 59.25 | 59.44 | 637,147 | -0.36(-0.60%) |
Jul 14, 2023 | 60.28 | 61.31 | 59.26 | 59.80 | 1,393,670 | +0.15(+0.25%) |
Jul 13, 2023 | 58.69 | 60.00 | 58.69 | 59.65 | 814,319 | +0.96(+1.64%) |
Jul 12, 2023 | 59.94 | 60.27 | 57.88 | 58.69 | 715,461 | -0.56(-0.95%) |
Jul 11, 2023 | 59.00 | 59.69 | 58.20 | 59.25 | 804,999 | +0.51(+0.87%) |
Jul 10, 2023 | 58.22 | 59.85 | 58.07 | 58.74 | 995,660 | +0.13(+0.22%) |
Jul 07, 2023 | 55.11 | 59.66 | 54.90 | 58.61 | 2,130,283 | +4.25(+7.82%) |
Jul 06, 2023 | 53.96 | 54.48 | 52.15 | 54.36 | 721,542 | +0.04(+0.07%) |
Jul 05, 2023 | 54.54 | 55.03 | 53.57 | 54.32 | 573,303 | +0.23(+0.43%) |
Jul 03, 2023 | 55.58 | 56.19 | 53.69 | 54.09 | 573,115 | -1.35(-2.44%) |
Jun 30, 2023 | 50.91 | 55.76 | 50.81 | 55.44 | 1,671,194 | +5.10(+10.13%) |
Jun 29, 2023 | 48.71 | 50.81 | 48.09 | 50.34 | 951,118 | +2.45(+5.12%) |
Jun 28, 2023 | 47.30 | 48.41 | 46.41 | 47.89 | 443,089 | +0.55(+1.16%) |
Jun 27, 2023 | 47.11 | 47.99 | 46.53 | 47.34 | 545,749 | +0.31(+0.66%) |
Jun 26, 2023 | 46.86 | 48.37 | 46.25 | 47.03 | 376,515 | +0.31(+0.66%) |
Jun 23, 2023 | 46.92 | 47.07 | 46.05 | 46.72 | 2,342,919 | -1.41(-2.93%) |
Jun 22, 2023 | 47.67 | 48.59 | 47.10 | 48.13 | 753,688 | +0.29(+0.61%) |
Jun 21, 2023 | 46.18 | 49.32 | 45.88 | 47.84 | 1,410,886 | +2.21(+4.84%) |
Jun 20, 2023 | 43.53 | 46.01 | 43.15 | 45.63 | 764,984 | +2.12(+4.87%) |
Jun 16, 2023 | 44.75 | 45.21 | 43.48 | 43.51 | 674,172 | -0.48(-1.09%) |