Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 84.84 | 86.72 | 84.40 | 86.14 | 576,301 | +1.71(+2.03%) |
May 16, 2024 | 85.60 | 85.76 | 84.37 | 84.43 | 330,247 | -1.57(-1.83%) |
May 15, 2024 | 85.00 | 86.13 | 84.42 | 86.00 | 538,442 | +2.07(+2.47%) |
May 14, 2024 | 84.46 | 85.10 | 83.03 | 83.93 | 587,353 | +0.16(+0.19%) |
May 13, 2024 | 83.15 | 83.80 | 82.46 | 83.77 | 714,378 | +1.29(+1.56%) |
May 10, 2024 | 81.92 | 82.72 | 80.50 | 82.48 | 836,271 | +0.88(+1.08%) |
May 09, 2024 | 83.10 | 83.16 | 81.50 | 81.60 | 633,843 | -1.53(-1.84%) |
May 08, 2024 | 81.75 | 83.50 | 81.70 | 83.13 | 428,621 | +0.92(+1.12%) |
May 07, 2024 | 82.63 | 83.30 | 81.94 | 82.21 | 597,356 | +0.10(+0.12%) |
May 06, 2024 | 83.40 | 83.63 | 82.04 | 82.11 | 377,147 | -0.45(-0.55%) |
May 03, 2024 | 82.88 | 83.57 | 81.63 | 82.56 | 561,264 | +0.69(+0.84%) |
May 02, 2024 | 80.94 | 82.42 | 80.15 | 81.87 | 807,564 | +2.06(+2.58%) |
May 01, 2024 | 80.60 | 81.00 | 79.12 | 79.81 | 1,224,017 | +0.15(+0.19%) |
Apr 30, 2024 | 80.00 | 81.44 | 77.80 | 79.66 | 1,519,277 | +1.91(+2.46%) |
Apr 29, 2024 | 76.28 | 80.53 | 76.00 | 77.75 | 2,647,796 | -5.42(-6.52%) |
Apr 26, 2024 | 83.54 | 84.57 | 83.10 | 83.17 | 132,250 | -0.49(-0.59%) |
Apr 25, 2024 | 83.84 | 83.97 | 82.58 | 83.66 | 137,249 | -1.12(-1.32%) |
Apr 24, 2024 | 82.91 | 84.89 | 82.78 | 84.78 | 163,120 | +1.04(+1.24%) |
Apr 23, 2024 | 83.58 | 84.96 | 82.54 | 83.74 | 129,287 | +0.18(+0.22%) |
Apr 22, 2024 | 81.72 | 83.77 | 81.35 | 83.56 | 162,490 | +2.12(+2.60%) |
Apr 19, 2024 | 79.70 | 81.83 | 79.29 | 81.44 | 317,618 | +1.24(+1.55%) |
Apr 18, 2024 | 79.72 | 80.86 | 79.52 | 80.20 | 188,967 | +0.53(+0.67%) |
Apr 17, 2024 | 80.35 | 80.67 | 79.66 | 79.67 | 193,296 | +0.23(+0.29%) |
Apr 16, 2024 | 79.06 | 80.01 | 78.46 | 79.44 | 194,988 | -0.31(-0.39%) |
Apr 15, 2024 | 80.57 | 81.28 | 78.94 | 79.75 | 140,180 | -0.32(-0.40%) |
Apr 12, 2024 | 79.91 | 81.56 | 79.40 | 80.07 | 142,293 | -0.71(-0.88%) |
Apr 11, 2024 | 80.90 | 81.54 | 79.50 | 80.78 | 123,213 | +0.07(+0.09%) |
Apr 10, 2024 | 82.17 | 82.17 | 79.99 | 80.71 | 217,295 | -3.71(-4.39%) |
Apr 09, 2024 | 84.66 | 84.92 | 84.11 | 84.42 | 94,383 | +0.18(+0.21%) |
Apr 08, 2024 | 83.58 | 84.71 | 83.58 | 84.24 | 86,614 | +0.97(+1.16%) |
Apr 05, 2024 | 82.74 | 83.83 | 82.56 | 83.27 | 178,473 | +0.38(+0.46%) |
Apr 04, 2024 | 83.96 | 85.11 | 82.62 | 82.89 | 181,849 | -0.32(-0.38%) |
Apr 03, 2024 | 82.39 | 83.92 | 82.39 | 83.21 | 191,167 | -0.04(-0.05%) |
Apr 02, 2024 | 83.20 | 84.36 | 82.43 | 83.25 | 197,612 | -1.31(-1.55%) |
Apr 01, 2024 | 87.00 | 87.00 | 84.52 | 84.56 | 339,591 | -2.43(-2.79%) |
Mar 28, 2024 | 85.50 | 87.36 | 83.60 | 86.99 | 318,710 | +1.38(+1.61%) |
Mar 27, 2024 | 82.82 | 85.61 | 82.72 | 85.61 | 184,531 | +3.20(+3.88%) |
Mar 26, 2024 | 82.25 | 82.61 | 81.75 | 82.41 | 203,414 | +0.86(+1.05%) |
Mar 25, 2024 | 81.25 | 82.15 | 81.25 | 81.55 | 59,726 | +0.37(+0.46%) |
Mar 22, 2024 | 83.15 | 83.15 | 81.03 | 81.18 | 182,675 | -1.75(-2.11%) |
Mar 21, 2024 | 81.60 | 83.02 | 81.42 | 82.93 | 242,593 | +1.81(+2.23%) |
Mar 20, 2024 | 79.20 | 81.92 | 78.42 | 81.12 | 253,358 | +1.64(+2.06%) |
Mar 19, 2024 | 78.50 | 79.83 | 78.50 | 79.48 | 151,237 | +0.95(+1.21%) |
Mar 18, 2024 | 79.13 | 79.48 | 78.41 | 78.53 | 195,857 | -0.89(-1.12%) |
Mar 15, 2024 | 78.83 | 80.60 | 78.83 | 79.42 | 683,711 | +0.15(+0.19%) |
Mar 14, 2024 | 80.00 | 80.06 | 78.67 | 79.27 | 289,283 | -1.23(-1.53%) |
Mar 13, 2024 | 79.53 | 81.17 | 79.53 | 80.50 | 200,028 | +0.65(+0.81%) |
Mar 12, 2024 | 81.59 | 82.13 | 79.73 | 79.85 | 361,124 | -2.06(-2.51%) |
Mar 11, 2024 | 82.38 | 82.78 | 81.56 | 81.91 | 173,366 | -0.96(-1.16%) |
Mar 08, 2024 | 84.32 | 84.66 | 82.85 | 82.87 | 140,854 | -0.46(-0.55%) |
Mar 07, 2024 | 84.21 | 84.79 | 83.04 | 83.33 | 126,561 | -0.04(-0.05%) |
Mar 06, 2024 | 83.59 | 85.11 | 81.38 | 83.37 | 209,303 | -0.12(-0.14%) |
Mar 05, 2024 | 79.78 | 83.58 | 79.35 | 83.49 | 209,070 | +3.39(+4.24%) |
Mar 04, 2024 | 80.41 | 81.84 | 79.92 | 80.10 | 150,215 | -0.13(-0.16%) |
Mar 01, 2024 | 80.62 | 80.94 | 78.94 | 80.22 | 267,174 | -1.01(-1.24%) |
Feb 29, 2024 | 80.80 | 81.83 | 80.28 | 81.23 | 593,259 | +1.94(+2.45%) |
Feb 28, 2024 | 79.45 | 80.28 | 79.14 | 79.29 | 209,523 | -1.02(-1.26%) |
Feb 27, 2024 | 80.00 | 80.63 | 79.68 | 80.30 | 145,036 | +0.65(+0.81%) |
Feb 26, 2024 | 79.93 | 80.93 | 79.02 | 79.66 | 135,967 | -0.72(-0.89%) |
Feb 23, 2024 | 79.94 | 81.21 | 79.38 | 80.37 | 152,451 | +0.36(+0.45%) |
Feb 22, 2024 | 80.16 | 80.91 | 79.58 | 80.02 | 170,767 | -0.29(-0.36%) |
Feb 21, 2024 | 80.52 | 80.56 | 79.64 | 80.30 | 135,319 | -0.63(-0.77%) |
Feb 20, 2024 | 79.54 | 81.38 | 79.33 | 80.93 | 138,085 | +0.21(+0.26%) |
Feb 16, 2024 | 81.62 | 82.40 | 80.69 | 80.72 | 161,308 | -1.58(-1.92%) |
Feb 15, 2024 | 79.80 | 82.34 | 79.80 | 82.30 | 301,792 | +2.70(+3.39%) |
Feb 14, 2024 | 79.53 | 79.92 | 78.42 | 79.61 | 209,318 | +1.10(+1.41%) |
Feb 13, 2024 | 79.76 | 80.54 | 77.23 | 78.50 | 356,878 | -4.05(-4.91%) |
Feb 12, 2024 | 81.11 | 83.36 | 81.11 | 82.55 | 193,988 | +1.26(+1.56%) |
Feb 09, 2024 | 80.07 | 81.38 | 79.34 | 81.29 | 192,863 | +1.37(+1.72%) |
Feb 08, 2024 | 78.63 | 79.93 | 78.14 | 79.92 | 249,046 | +1.13(+1.44%) |
Feb 07, 2024 | 79.17 | 79.63 | 77.46 | 78.78 | 225,248 | -0.39(-0.49%) |
Feb 06, 2024 | 80.03 | 80.53 | 78.53 | 79.17 | 199,629 | -0.81(-1.01%) |
Feb 05, 2024 | 81.01 | 81.65 | 78.27 | 79.98 | 261,200 | -1.86(-2.27%) |
Feb 02, 2024 | 81.27 | 83.25 | 81.06 | 81.84 | 373,164 | -1.21(-1.46%) |
Feb 01, 2024 | 82.86 | 84.02 | 78.67 | 83.05 | 475,424 | +0.94(+1.14%) |
Jan 31, 2024 | 82.40 | 85.84 | 81.23 | 82.12 | 791,889 | -1.03(-1.23%) |
Jan 30, 2024 | 82.71 | 83.56 | 82.56 | 83.14 | 220,818 | +0.06(+0.07%) |
Jan 29, 2024 | 81.91 | 83.09 | 81.45 | 83.08 | 165,006 | +1.17(+1.43%) |
Jan 26, 2024 | 81.74 | 82.22 | 80.93 | 81.91 | 140,992 | +0.82(+1.01%) |
Jan 25, 2024 | 82.37 | 82.61 | 79.93 | 81.09 | 190,100 | -0.33(-0.40%) |
Jan 24, 2024 | 80.68 | 82.03 | 80.68 | 81.42 | 309,922 | +1.13(+1.41%) |
Jan 23, 2024 | 82.77 | 82.88 | 80.27 | 80.28 | 160,156 | -1.73(-2.11%) |
Jan 22, 2024 | 81.13 | 82.03 | 78.16 | 82.02 | 163,914 | +1.70(+2.12%) |
Jan 19, 2024 | 79.11 | 80.43 | 78.14 | 80.31 | 171,704 | +1.66(+2.11%) |
Jan 18, 2024 | 78.58 | 78.97 | 77.83 | 78.65 | 107,188 | +0.54(+0.69%) |
Jan 17, 2024 | 76.37 | 78.28 | 76.37 | 78.11 | 175,485 | +0.28(+0.36%) |
Jan 16, 2024 | 78.23 | 78.92 | 77.58 | 77.84 | 216,159 | -1.33(-1.68%) |
Jan 12, 2024 | 80.88 | 81.04 | 78.55 | 79.17 | 138,176 | -0.85(-1.06%) |
Jan 11, 2024 | 80.70 | 81.32 | 78.65 | 80.02 | 212,430 | -1.23(-1.52%) |
Jan 10, 2024 | 80.74 | 81.26 | 80.09 | 81.25 | 178,220 | +0.51(+0.63%) |
Jan 09, 2024 | 80.55 | 81.12 | 80.23 | 80.74 | 178,040 | -1.15(-1.41%) |
Jan 08, 2024 | 80.86 | 81.90 | 80.31 | 81.90 | 109,621 | +0.98(+1.21%) |
Jan 05, 2024 | 80.03 | 81.94 | 78.37 | 80.92 | 216,185 | +0.22(+0.27%) |
Jan 04, 2024 | 81.42 | 82.12 | 80.60 | 80.70 | 221,233 | -0.51(-0.63%) |
Jan 03, 2024 | 83.13 | 83.13 | 80.86 | 81.21 | 197,275 | -2.29(-2.74%) |
Jan 02, 2024 | 82.36 | 84.46 | 82.36 | 83.50 | 196,292 | +0.34(+0.41%) |
Dec 29, 2023 | 83.74 | 84.57 | 82.95 | 83.16 | 244,272 | -1.04(-1.23%) |
Dec 28, 2023 | 83.15 | 84.28 | 83.11 | 84.20 | 215,016 | +0.73(+0.87%) |
Dec 27, 2023 | 83.67 | 83.90 | 82.71 | 83.47 | 132,376 | +0.14(+0.17%) |
Dec 26, 2023 | 82.81 | 83.89 | 82.75 | 83.33 | 223,018 | +0.95(+1.15%) |
Dec 22, 2023 | 82.71 | 83.74 | 82.30 | 82.38 | 293,971 | +0.34(+0.41%) |
Dec 21, 2023 | 82.35 | 82.35 | 80.81 | 82.05 | 272,321 | +0.86(+1.05%) |
Dec 20, 2023 | 82.92 | 84.36 | 81.16 | 81.19 | 318,328 | -2.03(-2.44%) |
Dec 19, 2023 | 82.59 | 84.10 | 82.27 | 83.22 | 262,597 | +0.75(+0.91%) |
Dec 18, 2023 | 83.25 | 83.31 | 81.67 | 82.47 | 329,104 | -0.12(-0.14%) |
Dec 15, 2023 | 83.89 | 84.60 | 81.77 | 82.59 | 1,221,608 | -1.29(-1.54%) |
Dec 14, 2023 | 82.94 | 84.96 | 81.94 | 83.89 | 559,316 | +3.72(+4.64%) |
Dec 13, 2023 | 74.87 | 80.36 | 74.68 | 80.16 | 494,726 | +5.22(+6.96%) |
Dec 12, 2023 | 75.84 | 75.84 | 74.82 | 74.95 | 210,890 | -0.89(-1.17%) |
Dec 11, 2023 | 75.62 | 76.30 | 75.33 | 75.84 | 245,140 | -0.08(-0.10%) |
Dec 08, 2023 | 75.96 | 76.59 | 75.63 | 75.91 | 209,268 | +0.40(+0.53%) |
Dec 07, 2023 | 74.93 | 75.68 | 74.71 | 75.52 | 224,034 | +0.76(+1.02%) |
Dec 06, 2023 | 75.65 | 77.15 | 74.64 | 74.75 | 180,854 | -0.33(-0.44%) |
Dec 05, 2023 | 74.97 | 75.26 | 74.32 | 75.08 | 262,580 | -0.18(-0.24%) |
Dec 04, 2023 | 72.84 | 75.36 | 72.82 | 75.26 | 250,648 | +1.34(+1.81%) |
Dec 01, 2023 | 70.35 | 74.79 | 70.35 | 73.92 | 1,586,507 | +2.96(+4.17%) |
Nov 30, 2023 | 71.44 | 71.92 | 70.59 | 70.96 | 1,013,309 | -0.33(-0.46%) |
Nov 29, 2023 | 70.81 | 72.54 | 70.42 | 71.29 | 326,100 | +1.25(+1.78%) |
Nov 28, 2023 | 70.08 | 70.22 | 69.28 | 70.04 | 261,729 | -0.23(-0.32%) |
Nov 27, 2023 | 70.21 | 70.62 | 69.65 | 70.27 | 306,497 | -0.34(-0.48%) |
Nov 24, 2023 | 70.86 | 71.38 | 70.33 | 70.60 | 74,196 | -0.23(-0.32%) |
Nov 22, 2023 | 71.18 | 71.18 | 70.27 | 70.83 | 164,596 | +0.55(+0.79%) |
Nov 21, 2023 | 71.13 | 71.39 | 70.01 | 70.28 | 232,790 | -1.37(-1.91%) |
Nov 20, 2023 | 71.99 | 72.60 | 71.49 | 71.64 | 424,366 | -0.64(-0.89%) |
Nov 17, 2023 | 71.92 | 72.76 | 70.99 | 72.29 | 377,415 | +1.21(+1.70%) |
Nov 16, 2023 | 72.99 | 72.99 | 70.98 | 71.08 | 412,355 | -2.16(-2.95%) |
Nov 15, 2023 | 71.27 | 73.41 | 71.27 | 73.24 | 460,437 | +1.75(+2.45%) |
Nov 14, 2023 | 68.97 | 71.96 | 68.97 | 71.49 | 327,835 | +5.35(+8.09%) |
Nov 13, 2023 | 65.51 | 66.28 | 64.99 | 66.14 | 176,976 | +0.26(+0.39%) |
Nov 10, 2023 | 65.68 | 66.13 | 64.99 | 65.88 | 144,331 | +0.60(+0.93%) |
Nov 09, 2023 | 66.73 | 68.50 | 64.84 | 65.28 | 204,457 | -1.50(-2.24%) |
Nov 08, 2023 | 66.86 | 66.95 | 65.96 | 66.77 | 184,328 | -0.05(-0.07%) |
Nov 07, 2023 | 67.47 | 67.67 | 66.52 | 66.82 | 114,726 | -0.86(-1.27%) |
Nov 06, 2023 | 68.70 | 68.79 | 67.09 | 67.68 | 416,671 | -0.96(-1.40%) |
Nov 03, 2023 | 68.28 | 70.47 | 68.27 | 68.64 | 449,680 | +2.37(+3.57%) |
Nov 02, 2023 | 63.87 | 66.31 | 63.85 | 66.28 | 457,111 | +3.41(+5.42%) |
Nov 01, 2023 | 61.81 | 62.95 | 61.39 | 62.87 | 262,300 | +0.76(+1.23%) |
Oct 31, 2023 | 62.04 | 62.82 | 61.77 | 62.11 | 187,407 | -0.10(-0.16%) |
Oct 30, 2023 | 62.31 | 62.61 | 61.12 | 62.21 | 211,483 | +0.72(+1.18%) |
Oct 27, 2023 | 62.97 | 62.97 | 60.58 | 61.48 | 227,946 | -1.64(-2.60%) |
Oct 26, 2023 | 63.54 | 65.27 | 62.51 | 63.13 | 382,105 | +1.46(+2.36%) |
Oct 25, 2023 | 58.35 | 62.16 | 58.35 | 61.67 | 390,973 | +0.94(+1.55%) |
Oct 24, 2023 | 61.21 | 61.89 | 59.73 | 60.73 | 319,795 | +0.29(+0.48%) |
Oct 23, 2023 | 60.13 | 61.75 | 60.05 | 60.44 | 363,649 | +0.13(+0.21%) |
Oct 20, 2023 | 61.93 | 61.93 | 59.99 | 60.32 | 297,784 | -1.52(-2.45%) |
Oct 19, 2023 | 62.89 | 63.85 | 61.71 | 61.83 | 279,478 | -0.89(-1.42%) |
Oct 18, 2023 | 63.69 | 64.51 | 62.54 | 62.72 | 246,620 | -1.83(-2.84%) |
Oct 17, 2023 | 62.47 | 65.52 | 62.47 | 64.55 | 277,079 | +1.69(+2.69%) |
Oct 16, 2023 | 61.88 | 63.00 | 61.63 | 62.86 | 284,679 | +1.67(+2.74%) |
Oct 13, 2023 | 62.14 | 62.59 | 60.78 | 61.19 | 279,630 | -0.42(-0.68%) |
Oct 12, 2023 | 62.39 | 62.39 | 60.94 | 61.60 | 176,061 | -0.76(-1.22%) |
Oct 11, 2023 | 62.47 | 63.41 | 61.93 | 62.37 | 190,619 | -0.10(-0.16%) |
Oct 10, 2023 | 61.38 | 62.69 | 61.24 | 62.47 | 251,216 | +1.44(+2.35%) |
Oct 09, 2023 | 60.33 | 61.36 | 59.73 | 61.03 | 149,717 | -0.10(-0.16%) |
Oct 06, 2023 | 59.68 | 61.62 | 59.21 | 61.13 | 338,688 | +0.60(+1.00%) |
Oct 05, 2023 | 58.31 | 60.72 | 58.24 | 60.52 | 204,351 | +1.91(+3.26%) |
Oct 04, 2023 | 58.16 | 58.88 | 57.35 | 58.61 | 203,565 | +0.53(+0.92%) |
Oct 03, 2023 | 59.16 | 59.17 | 57.50 | 58.08 | 243,707 | -1.63(-2.74%) |
Oct 02, 2023 | 61.46 | 61.46 | 59.52 | 59.71 | 204,401 | -1.73(-2.82%) |
Sep 29, 2023 | 61.49 | 62.52 | 61.29 | 61.45 | 322,483 | +0.51(+0.85%) |
Sep 28, 2023 | 60.55 | 61.53 | 60.19 | 60.93 | 301,117 | +0.52(+0.87%) |
Sep 27, 2023 | 61.80 | 61.81 | 59.73 | 60.41 | 202,576 | -0.96(-1.57%) |
Sep 26, 2023 | 61.45 | 62.64 | 61.13 | 61.37 | 265,112 | -0.86(-1.38%) |
Sep 25, 2023 | 60.26 | 62.28 | 61.55 | 62.23 | 279,585 | +1.78(+2.95%) |
Sep 22, 2023 | 60.57 | 60.72 | 59.75 | 60.44 | 226,793 | +0.01(+0.02%) |
Sep 21, 2023 | 60.17 | 60.90 | 59.61 | 60.44 | 246,331 | -0.29(-0.47%) |
Sep 20, 2023 | 61.45 | 62.21 | 60.55 | 60.72 | 211,429 | -0.26(-0.42%) |
Sep 19, 2023 | 61.64 | 62.80 | 60.73 | 60.98 | 212,197 | -0.53(-0.87%) |
Sep 18, 2023 | 62.61 | 62.91 | 61.34 | 61.51 | 171,783 | -1.14(-1.82%) |
Sep 15, 2023 | 63.64 | 64.47 | 62.48 | 62.65 | 616,635 | -1.15(-1.80%) |
Sep 14, 2023 | 63.48 | 64.09 | 62.92 | 63.80 | 290,998 | +0.57(+0.91%) |
Sep 13, 2023 | 63.05 | 64.40 | 62.19 | 63.23 | 399,795 | +1.96(+3.20%) |
Sep 12, 2023 | 60.89 | 61.64 | 59.85 | 61.27 | 397,973 | +0.58(+0.96%) |
Sep 11, 2023 | 61.45 | 62.31 | 60.52 | 60.68 | 212,670 | -0.48(-0.78%) |
Sep 08, 2023 | 60.58 | 61.62 | 59.34 | 61.16 | 334,477 | +1.00(+1.66%) |
Sep 07, 2023 | 60.18 | 60.84 | 59.22 | 60.16 | 274,880 | -0.63(-1.04%) |
Sep 06, 2023 | 61.94 | 62.37 | 60.50 | 60.79 | 179,400 | -1.50(-2.40%) |
Sep 05, 2023 | 63.07 | 63.28 | 62.18 | 62.28 | 281,352 | -1.29(-2.03%) |
Sep 01, 2023 | 62.80 | 64.31 | 62.64 | 63.57 | 377,388 | +1.37(+2.20%) |
Aug 31, 2023 | 62.43 | 62.99 | 61.90 | 62.20 | 415,209 | -0.26(-0.41%) |
Aug 30, 2023 | 62.68 | 62.87 | 61.77 | 62.46 | 176,571 | -0.48(-0.77%) |
Aug 29, 2023 | 62.54 | 63.31 | 61.92 | 62.94 | 214,636 | +0.34(+0.55%) |
Aug 28, 2023 | 62.49 | 63.63 | 62.28 | 62.60 | 194,460 | +0.47(+0.76%) |
Aug 25, 2023 | 63.63 | 64.24 | 61.95 | 62.13 | 255,102 | -1.25(-1.97%) |
Aug 24, 2023 | 62.39 | 63.86 | 62.39 | 63.38 | 178,726 | +0.65(+1.04%) |
Aug 23, 2023 | 62.10 | 63.25 | 61.79 | 62.73 | 144,395 | +0.49(+0.79%) |
Aug 22, 2023 | 63.90 | 64.12 | 62.20 | 62.23 | 245,023 | -2.02(-3.14%) |
Aug 21, 2023 | 64.36 | 64.57 | 63.34 | 64.25 | 176,048 | -0.16(-0.24%) |
Aug 18, 2023 | 63.67 | 65.06 | 63.67 | 64.41 | 184,721 | -0.09(-0.14%) |
Aug 17, 2023 | 64.41 | 64.76 | 63.78 | 64.50 | 242,371 | +0.58(+0.91%) |
Aug 16, 2023 | 64.66 | 65.38 | 63.78 | 63.92 | 168,268 | -0.87(-1.34%) |
Aug 15, 2023 | 65.62 | 65.75 | 64.33 | 64.78 | 193,921 | -1.92(-2.88%) |
Aug 14, 2023 | 67.38 | 67.40 | 66.35 | 66.70 | 233,651 | -1.47(-2.15%) |
Aug 11, 2023 | 67.92 | 68.57 | 67.92 | 68.17 | 343,711 | -0.31(-0.45%) |
Aug 10, 2023 | 69.20 | 69.93 | 68.13 | 68.47 | 173,177 | -0.42(-0.61%) |
Aug 09, 2023 | 69.25 | 69.49 | 68.14 | 68.90 | 180,169 | -0.63(-0.91%) |
Aug 08, 2023 | 69.15 | 69.60 | 67.42 | 69.53 | 302,010 | -1.81(-2.54%) |
Aug 07, 2023 | 71.20 | 71.56 | 70.46 | 71.34 | 314,832 | +0.76(+1.07%) |
Aug 04, 2023 | 69.37 | 71.08 | 69.37 | 70.58 | 284,205 | +1.01(+1.46%) |
Aug 03, 2023 | 67.98 | 69.79 | 67.47 | 69.57 | 338,237 | +1.33(+1.95%) |
Aug 02, 2023 | 66.92 | 68.37 | 66.22 | 68.24 | 525,337 | -0.14(-0.20%) |
Aug 01, 2023 | 69.87 | 69.87 | 67.39 | 68.38 | 547,732 | -1.50(-2.14%) |
Jul 31, 2023 | 69.44 | 70.56 | 69.25 | 69.87 | 4,903,577 | +0.33(+0.48%) |
Jul 28, 2023 | 70.01 | 70.60 | 68.96 | 69.54 | 458,766 | +0.49(+0.71%) |
Jul 27, 2023 | 71.55 | 71.64 | 68.35 | 69.04 | 591,124 | -2.32(-3.25%) |
Jul 26, 2023 | 70.19 | 71.75 | 69.23 | 71.37 | 611,697 | +3.60(+5.32%) |
Jul 25, 2023 | 67.79 | 69.14 | 66.97 | 67.76 | 492,453 | -0.49(-0.72%) |
Jul 24, 2023 | 65.97 | 68.49 | 65.90 | 68.26 | 515,621 | +2.27(+3.45%) |
Jul 21, 2023 | 68.25 | 68.31 | 65.73 | 65.98 | 588,016 | -1.65(-2.44%) |
Jul 20, 2023 | 69.06 | 69.06 | 66.43 | 67.64 | 418,207 | -1.42(-2.05%) |
Jul 19, 2023 | 66.74 | 69.12 | 66.03 | 69.05 | 708,422 | +2.90(+4.39%) |
Jul 18, 2023 | 63.29 | 66.39 | 63.05 | 66.15 | 474,819 | +3.23(+5.13%) |
Jul 17, 2023 | 61.60 | 63.81 | 61.33 | 62.92 | 500,279 | +1.41(+2.29%) |
Jul 14, 2023 | 63.37 | 63.49 | 60.75 | 61.52 | 604,895 | -1.29(-2.05%) |
Jul 13, 2023 | 62.19 | 63.46 | 61.68 | 62.80 | 356,047 | +1.00(+1.62%) |
Jul 12, 2023 | 61.61 | 62.57 | 60.95 | 61.80 | 345,565 | +1.66(+2.77%) |
Jul 11, 2023 | 59.45 | 60.27 | 58.77 | 60.14 | 356,118 | +1.09(+1.85%) |
Jul 10, 2023 | 59.09 | 60.38 | 58.33 | 59.05 | 360,310 | -0.14(-0.23%) |
Jul 07, 2023 | 57.76 | 59.95 | 56.92 | 59.18 | 868,241 | +0.93(+1.61%) |
Jul 06, 2023 | 58.63 | 58.63 | 57.24 | 58.25 | 316,084 | -1.22(-2.05%) |
Jul 05, 2023 | 60.11 | 60.59 | 59.04 | 59.47 | 253,597 | -1.48(-2.42%) |
Jul 03, 2023 | 60.04 | 61.64 | 60.04 | 60.95 | 154,215 | +1.01(+1.69%) |
Jun 30, 2023 | 61.72 | 61.76 | 59.70 | 59.93 | 291,297 | -1.07(-1.76%) |
Jun 29, 2023 | 61.12 | 62.26 | 60.82 | 61.00 | 255,130 | +0.67(+1.11%) |
Jun 28, 2023 | 60.02 | 60.75 | 59.00 | 60.33 | 333,601 | -0.01(-0.02%) |
Jun 27, 2023 | 58.34 | 60.67 | 57.19 | 60.34 | 393,555 | +2.30(+3.97%) |
Jun 26, 2023 | 56.87 | 58.67 | 56.83 | 58.04 | 479,351 | +1.55(+2.75%) |
Jun 23, 2023 | 55.76 | 56.90 | 55.41 | 56.49 | 658,228 | -0.08(-0.14%) |
Jun 22, 2023 | 58.34 | 58.34 | 56.28 | 56.57 | 453,605 | -1.92(-3.28%) |
Jun 21, 2023 | 59.95 | 59.95 | 58.40 | 58.48 | 469,053 | -1.82(-3.02%) |
Jun 20, 2023 | 61.80 | 62.32 | 59.96 | 60.31 | 545,465 | -1.85(-2.98%) |
Jun 16, 2023 | 63.64 | 63.64 | 61.50 | 62.16 | 983,363 | -1.06(-1.68%) |