Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 97.08 | 98.94 | 96.81 | 97.98 | 2,409,095 | +2.51(+2.63%) |
Jun 11, 2024 | 93.67 | 95.53 | 93.06 | 95.47 | 1,611,460 | +1.25(+1.33%) |
Jun 10, 2024 | 93.00 | 94.33 | 92.89 | 94.22 | 1,326,721 | +0.74(+0.79%) |
Jun 07, 2024 | 93.48 | 94.60 | 93.03 | 93.48 | 1,674,480 | -0.22(-0.23%) |
Jun 06, 2024 | 94.04 | 94.15 | 93.23 | 93.70 | 1,634,448 | -0.08(-0.09%) |
Jun 05, 2024 | 91.58 | 93.80 | 91.12 | 93.78 | 2,340,852 | +3.64(+4.04%) |
Jun 04, 2024 | 89.56 | 90.62 | 88.87 | 90.14 | 1,908,763 | +0.45(+0.50%) |
Jun 03, 2024 | 90.24 | 90.64 | 87.62 | 89.69 | 2,084,196 | +0.57(+0.64%) |
May 31, 2024 | 89.16 | 89.44 | 85.73 | 89.12 | 2,966,982 | +0.00(+0.00%) |
May 30, 2024 | 90.70 | 90.74 | 88.59 | 89.12 | 1,663,861 | -1.99(-2.18%) |
May 29, 2024 | 90.67 | 91.81 | 90.67 | 91.11 | 1,829,134 | -1.30(-1.41%) |
May 28, 2024 | 92.20 | 92.43 | 91.23 | 92.41 | 1,736,082 | +0.65(+0.71%) |
May 24, 2024 | 90.67 | 92.23 | 90.40 | 91.76 | 2,462,223 | +1.70(+1.89%) |
May 23, 2024 | 92.79 | 92.81 | 89.32 | 90.06 | 3,511,436 | -0.88(-0.97%) |
May 22, 2024 | 91.06 | 91.37 | 89.88 | 90.94 | 2,032,085 | -0.03(-0.03%) |
May 21, 2024 | 89.89 | 91.06 | 89.81 | 90.97 | 1,416,589 | +0.31(+0.34%) |
May 20, 2024 | 89.47 | 90.92 | 89.42 | 90.66 | 1,784,431 | +1.22(+1.36%) |
May 17, 2024 | 89.56 | 89.79 | 88.54 | 89.44 | 2,181,628 | -0.09(-0.10%) |
May 16, 2024 | 89.81 | 90.59 | 89.45 | 89.53 | 2,188,135 | -0.37(-0.41%) |
May 15, 2024 | 88.20 | 90.02 | 87.59 | 89.90 | 3,204,946 | +2.68(+3.07%) |
May 14, 2024 | 85.92 | 87.43 | 85.87 | 87.22 | 2,502,465 | +1.07(+1.24%) |
May 13, 2024 | 86.48 | 86.52 | 85.58 | 86.15 | 1,566,341 | +0.38(+0.44%) |
May 10, 2024 | 85.94 | 86.62 | 85.15 | 85.77 | 2,286,981 | +0.41(+0.48%) |
May 09, 2024 | 85.12 | 85.58 | 84.40 | 85.36 | 1,324,789 | +0.31(+0.36%) |
May 08, 2024 | 84.12 | 85.58 | 84.08 | 85.05 | 1,273,013 | -0.09(-0.11%) |
May 07, 2024 | 85.30 | 85.79 | 84.88 | 85.14 | 1,908,697 | -0.04(-0.05%) |
May 06, 2024 | 84.02 | 85.18 | 83.72 | 85.18 | 2,010,099 | +1.86(+2.23%) |
May 03, 2024 | 82.95 | 83.74 | 82.34 | 83.32 | 2,918,901 | +3.20(+3.99%) |
May 02, 2024 | 79.52 | 80.45 | 77.79 | 80.12 | 2,708,751 | +1.97(+2.52%) |
May 01, 2024 | 78.75 | 81.39 | 77.86 | 78.15 | 5,982,874 | -1.17(-1.48%) |
Apr 30, 2024 | 81.81 | 82.35 | 79.32 | 79.32 | 2,575,055 | -3.14(-3.81%) |
Apr 29, 2024 | 82.60 | 82.84 | 81.41 | 82.46 | 2,536,152 | +0.63(+0.77%) |
Apr 26, 2024 | 80.54 | 82.39 | 80.30 | 81.83 | 8,039,855 | +2.47(+3.11%) |
Apr 25, 2024 | 77.41 | 79.69 | 77.00 | 79.36 | 3,912,759 | -0.85(-1.06%) |
Apr 24, 2024 | 80.83 | 81.40 | 79.35 | 80.21 | 3,168,353 | +0.52(+0.65%) |
Apr 23, 2024 | 78.09 | 80.11 | 77.96 | 79.69 | 3,191,693 | +2.32(+3.00%) |
Apr 22, 2024 | 76.83 | 78.23 | 75.60 | 77.37 | 4,036,041 | +1.49(+1.96%) |
Apr 19, 2024 | 78.68 | 78.87 | 75.28 | 75.88 | 5,533,681 | -3.25(-4.11%) |
Apr 18, 2024 | 80.27 | 80.96 | 78.94 | 79.13 | 3,870,467 | -0.98(-1.22%) |
Apr 17, 2024 | 82.86 | 82.88 | 79.76 | 80.11 | 4,026,440 | -2.01(-2.45%) |
Apr 16, 2024 | 82.06 | 83.14 | 81.61 | 82.12 | 4,268,620 | +0.00(+0.00%) |
Apr 15, 2024 | 86.40 | 86.42 | 81.81 | 82.12 | 10,182,814 | -2.83(-3.33%) |
Apr 12, 2024 | 86.06 | 86.50 | 84.40 | 84.95 | 4,885,090 | -2.84(-3.23%) |
Apr 11, 2024 | 85.79 | 88.12 | 84.90 | 87.79 | 3,236,377 | +2.75(+3.23%) |
Apr 10, 2024 | 84.57 | 85.43 | 84.28 | 85.04 | 4,731,879 | -1.58(-1.82%) |
Apr 09, 2024 | 86.91 | 87.02 | 84.76 | 86.62 | 3,742,726 | +0.60(+0.70%) |
Apr 08, 2024 | 86.32 | 86.74 | 85.46 | 86.02 | 2,857,158 | +0.05(+0.06%) |
Apr 05, 2024 | 84.54 | 87.01 | 84.25 | 85.97 | 4,517,964 | +2.00(+2.38%) |
Apr 04, 2024 | 88.33 | 88.56 | 83.92 | 83.97 | 4,693,420 | -2.70(-3.12%) |
Apr 03, 2024 | 85.49 | 87.44 | 85.46 | 86.67 | 2,508,426 | +0.34(+0.39%) |
Apr 02, 2024 | 85.92 | 86.45 | 85.11 | 86.33 | 2,980,749 | -1.56(-1.77%) |
Apr 01, 2024 | 87.85 | 88.89 | 87.11 | 87.89 | 2,741,903 | +0.41(+0.47%) |
Mar 28, 2024 | 87.83 | 87.93 | 87.38 | 87.48 | 2,966,010 | -0.42(-0.48%) |
Mar 27, 2024 | 88.49 | 88.52 | 86.71 | 87.90 | 3,398,152 | +0.58(+0.66%) |
Mar 26, 2024 | 88.51 | 88.86 | 87.24 | 87.32 | 2,491,553 | -0.57(-0.65%) |
Mar 25, 2024 | 87.41 | 88.50 | 87.03 | 87.89 | 2,119,826 | -0.62(-0.70%) |
Mar 22, 2024 | 88.15 | 89.01 | 87.83 | 88.51 | 2,915,958 | +0.15(+0.17%) |
Mar 21, 2024 | 89.57 | 89.74 | 88.29 | 88.36 | 3,148,490 | +0.76(+0.87%) |
Mar 20, 2024 | 86.03 | 87.72 | 85.36 | 87.60 | 4,602,547 | +1.98(+2.31%) |
Mar 19, 2024 | 84.41 | 85.78 | 83.60 | 85.62 | 2,364,446 | +0.40(+0.47%) |
Mar 18, 2024 | 85.70 | 86.59 | 85.13 | 85.22 | 2,766,264 | +1.58(+1.89%) |
Mar 15, 2024 | 84.53 | 84.75 | 83.20 | 83.64 | 3,293,446 | -2.07(-2.42%) |
Mar 14, 2024 | 86.64 | 86.83 | 84.63 | 85.71 | 3,628,646 | -0.45(-0.52%) |
Mar 13, 2024 | 87.11 | 87.14 | 85.75 | 86.16 | 2,063,543 | -1.42(-1.62%) |
Mar 12, 2024 | 86.03 | 87.70 | 84.75 | 87.58 | 3,579,896 | +2.47(+2.90%) |
Mar 11, 2024 | 85.17 | 85.62 | 84.37 | 85.11 | 4,033,911 | -0.65(-0.76%) |
Mar 08, 2024 | 88.48 | 89.59 | 85.52 | 85.76 | 5,326,315 | -2.62(-2.96%) |
Mar 07, 2024 | 87.17 | 88.84 | 86.56 | 88.38 | 3,484,077 | +2.58(+3.01%) |
Mar 06, 2024 | 86.39 | 87.03 | 85.06 | 85.80 | 3,180,676 | +1.04(+1.23%) |
Mar 05, 2024 | 86.66 | 86.69 | 83.80 | 84.76 | 4,197,282 | -3.13(-3.56%) |
Mar 04, 2024 | 88.56 | 88.72 | 87.83 | 87.89 | 3,063,636 | -0.72(-0.81%) |
Mar 01, 2024 | 86.34 | 88.94 | 86.32 | 88.61 | 3,108,791 | +2.57(+2.99%) |
Feb 29, 2024 | 85.70 | 86.42 | 84.45 | 86.04 | 3,037,891 | +1.46(+1.73%) |
Feb 28, 2024 | 84.68 | 85.14 | 84.22 | 84.58 | 1,894,163 | -0.97(-1.13%) |
Feb 27, 2024 | 85.56 | 85.67 | 84.52 | 85.55 | 2,337,300 | +0.41(+0.48%) |
Feb 26, 2024 | 85.50 | 85.92 | 85.06 | 85.14 | 2,602,118 | -0.10(-0.12%) |
Feb 23, 2024 | 86.35 | 86.73 | 84.85 | 85.24 | 3,631,169 | -0.55(-0.64%) |
Feb 22, 2024 | 84.37 | 86.15 | 84.10 | 85.79 | 4,473,470 | +4.73(+5.84%) |
Feb 21, 2024 | 80.64 | 81.09 | 79.54 | 81.06 | 3,678,342 | -0.68(-0.83%) |
Feb 20, 2024 | 82.21 | 82.77 | 80.25 | 81.74 | 4,085,377 | -1.27(-1.53%) |
Feb 16, 2024 | 84.68 | 84.71 | 82.74 | 83.01 | 3,879,854 | -1.53(-1.81%) |
Feb 15, 2024 | 84.35 | 84.73 | 83.32 | 84.54 | 3,851,665 | +0.42(+0.50%) |
Feb 14, 2024 | 83.35 | 84.27 | 82.44 | 84.12 | 3,855,928 | +1.81(+2.20%) |
Feb 13, 2024 | 81.84 | 83.38 | 81.08 | 82.31 | 5,497,234 | -2.67(-3.14%) |
Feb 12, 2024 | 85.60 | 86.49 | 84.73 | 84.98 | 2,588,673 | -0.70(-0.82%) |
Feb 09, 2024 | 84.47 | 85.98 | 84.17 | 85.68 | 2,896,753 | +1.62(+1.93%) |
Feb 08, 2024 | 83.80 | 84.34 | 83.52 | 84.06 | 2,039,165 | +0.27(+0.32%) |
Feb 07, 2024 | 83.18 | 84.11 | 82.68 | 83.79 | 2,891,476 | +1.65(+2.01%) |
Feb 06, 2024 | 82.86 | 83.11 | 81.20 | 82.14 | 3,060,134 | -0.30(-0.36%) |
Feb 05, 2024 | 82.68 | 82.90 | 81.12 | 82.44 | 3,198,786 | -0.30(-0.36%) |
Feb 02, 2024 | 80.71 | 83.17 | 80.34 | 82.74 | 5,253,724 | +2.68(+3.35%) |
Feb 01, 2024 | 78.84 | 80.17 | 78.47 | 80.06 | 4,649,597 | +1.86(+2.38%) |
Jan 31, 2024 | 79.69 | 80.46 | 78.14 | 78.20 | 7,294,381 | -3.18(-3.91%) |
Jan 30, 2024 | 82.12 | 82.32 | 81.06 | 81.38 | 2,561,533 | -1.15(-1.39%) |
Jan 29, 2024 | 81.03 | 82.59 | 80.79 | 82.53 | 3,103,056 | +1.68(+2.08%) |
Jan 26, 2024 | 81.11 | 81.79 | 80.64 | 80.85 | 3,575,365 | -1.00(-1.22%) |
Jan 25, 2024 | 82.63 | 82.90 | 80.97 | 81.85 | 3,983,407 | +0.16(+0.20%) |
Jan 24, 2024 | 82.31 | 83.25 | 81.53 | 81.69 | 5,697,527 | +0.86(+1.06%) |
Jan 23, 2024 | 80.43 | 80.90 | 79.73 | 80.83 | 2,729,230 | +0.64(+0.80%) |
Jan 22, 2024 | 80.84 | 81.31 | 79.96 | 80.19 | 4,134,140 | +0.20(+0.25%) |
Jan 19, 2024 | 77.77 | 80.04 | 77.55 | 79.99 | 5,318,379 | +2.99(+3.88%) |
Jan 18, 2024 | 76.02 | 77.14 | 75.55 | 77.00 | 4,588,409 | +2.14(+2.86%) |
Jan 17, 2024 | 74.49 | 75.00 | 73.29 | 74.86 | 4,770,755 | -0.89(-1.17%) |
Jan 16, 2024 | 75.29 | 76.32 | 74.74 | 75.75 | 3,712,490 | -0.03(-0.04%) |
Jan 12, 2024 | 76.09 | 76.39 | 75.25 | 75.78 | 3,164,050 | +0.10(+0.13%) |
Jan 11, 2024 | 75.88 | 76.38 | 73.82 | 75.68 | 3,870,935 | +0.24(+0.32%) |
Jan 10, 2024 | 74.54 | 75.82 | 74.23 | 75.44 | 2,689,181 | +0.97(+1.30%) |
Jan 09, 2024 | 73.04 | 74.80 | 72.97 | 74.47 | 2,865,875 | +0.29(+0.39%) |
Jan 08, 2024 | 71.68 | 74.27 | 71.63 | 74.18 | 3,545,044 | +2.92(+4.10%) |
Jan 05, 2024 | 71.13 | 72.22 | 70.74 | 71.26 | 3,801,761 | +0.18(+0.25%) |
Jan 04, 2024 | 71.14 | 72.27 | 71.00 | 71.08 | 3,478,543 | -0.79(-1.10%) |
Jan 03, 2024 | 72.45 | 72.83 | 71.71 | 71.87 | 4,944,940 | -1.57(-2.14%) |
Jan 02, 2024 | 74.64 | 74.73 | 72.57 | 73.44 | 4,750,829 | -2.56(-3.37%) |
Dec 29, 2023 | 76.67 | 76.81 | 75.30 | 76.00 | 3,764,154 | -0.66(-0.86%) |
Dec 28, 2023 | 77.22 | 77.29 | 76.56 | 76.66 | 1,955,773 | -0.14(-0.18%) |
Dec 27, 2023 | 76.62 | 76.92 | 76.30 | 76.80 | 2,365,892 | +0.29(+0.38%) |
Dec 26, 2023 | 75.92 | 76.78 | 75.90 | 76.51 | 1,805,744 | +0.88(+1.16%) |
Dec 22, 2023 | 75.84 | 76.20 | 74.92 | 75.63 | 3,524,992 | +0.21(+0.28%) |
Dec 21, 2023 | 75.15 | 75.53 | 74.20 | 75.42 | 3,108,025 | +1.71(+2.32%) |
Dec 20, 2023 | 75.72 | 76.48 | 73.68 | 73.71 | 4,066,114 | -2.29(-3.02%) |
Dec 19, 2023 | 75.40 | 76.06 | 75.35 | 76.00 | 2,974,540 | +0.74(+0.98%) |
Dec 18, 2023 | 74.47 | 75.59 | 74.37 | 75.26 | 3,451,079 | +1.08(+1.45%) |
Dec 15, 2023 | 73.93 | 74.77 | 73.69 | 74.18 | 4,368,325 | +0.54(+0.73%) |
Dec 14, 2023 | 74.22 | 74.70 | 72.53 | 73.64 | 4,355,711 | -0.16(-0.22%) |
Dec 13, 2023 | 72.32 | 74.02 | 72.05 | 73.80 | 3,930,027 | +1.80(+2.50%) |
Dec 12, 2023 | 70.88 | 72.03 | 70.47 | 72.01 | 2,711,025 | +1.13(+1.59%) |
Dec 11, 2023 | 69.52 | 70.97 | 69.47 | 70.88 | 2,758,689 | +1.20(+1.72%) |
Dec 08, 2023 | 68.44 | 69.86 | 68.40 | 69.68 | 4,004,529 | +0.54(+0.78%) |
Dec 07, 2023 | 68.26 | 69.38 | 67.88 | 69.14 | 2,911,289 | +1.89(+2.81%) |
Dec 06, 2023 | 69.09 | 69.13 | 67.12 | 67.25 | 2,993,456 | -0.79(-1.16%) |
Dec 05, 2023 | 67.03 | 68.47 | 66.97 | 68.04 | 3,630,278 | +0.33(+0.49%) |
Dec 04, 2023 | 67.62 | 67.81 | 66.42 | 67.71 | 4,021,108 | -1.33(-1.92%) |
Dec 01, 2023 | 68.23 | 69.23 | 67.66 | 69.04 | 3,567,020 | +0.40(+0.58%) |
Nov 30, 2023 | 69.09 | 69.23 | 67.57 | 68.64 | 3,933,786 | -0.37(-0.54%) |
Nov 29, 2023 | 70.05 | 70.56 | 68.91 | 69.01 | 4,959,914 | -0.16(-0.23%) |
Nov 28, 2023 | 68.56 | 69.38 | 68.41 | 69.17 | 3,451,368 | +0.34(+0.49%) |
Nov 27, 2023 | 68.77 | 69.52 | 68.52 | 68.83 | 2,222,021 | -0.12(-0.17%) |
Nov 24, 2023 | 68.99 | 69.22 | 68.60 | 68.95 | 1,298,811 | -0.24(-0.35%) |
Nov 22, 2023 | 69.35 | 70.23 | 68.81 | 69.19 | 5,577,728 | +0.59(+0.86%) |
Nov 21, 2023 | 68.84 | 68.91 | 68.01 | 68.60 | 4,395,579 | -0.89(-1.28%) |
Nov 20, 2023 | 67.84 | 69.71 | 67.82 | 69.49 | 5,697,016 | +1.66(+2.44%) |
Nov 17, 2023 | 67.54 | 68.20 | 67.22 | 67.83 | 2,872,618 | -0.01(-0.01%) |
Nov 16, 2023 | 67.43 | 67.90 | 66.98 | 67.84 | 4,447,627 | +0.12(+0.18%) |
Nov 15, 2023 | 68.27 | 68.48 | 67.26 | 67.72 | 4,399,406 | +0.09(+0.13%) |
Nov 14, 2023 | 67.08 | 67.97 | 66.91 | 67.63 | 5,775,765 | +2.77(+4.27%) |
Nov 13, 2023 | 64.72 | 65.22 | 64.19 | 64.86 | 3,944,257 | -0.39(-0.60%) |
Nov 10, 2023 | 63.06 | 65.33 | 62.90 | 65.25 | 7,836,277 | +2.74(+4.38%) |
Nov 09, 2023 | 63.71 | 64.10 | 62.32 | 62.52 | 4,758,547 | -1.01(-1.59%) |
Nov 08, 2023 | 63.57 | 63.77 | 62.72 | 63.52 | 3,013,441 | +0.10(+0.16%) |
Nov 07, 2023 | 62.61 | 63.72 | 62.20 | 63.42 | 3,530,117 | +1.16(+1.86%) |
Nov 06, 2023 | 62.04 | 62.45 | 61.49 | 62.27 | 3,657,207 | +0.48(+0.78%) |
Nov 03, 2023 | 60.79 | 62.21 | 60.72 | 61.79 | 4,342,775 | +1.40(+2.32%) |
Nov 02, 2023 | 59.74 | 60.44 | 59.34 | 60.39 | 6,807,509 | +2.07(+3.55%) |
Nov 01, 2023 | 56.60 | 58.46 | 56.58 | 58.32 | 6,762,043 | +1.96(+3.47%) |
Oct 31, 2023 | 55.82 | 56.46 | 54.98 | 56.36 | 4,008,039 | +0.57(+1.02%) |
Oct 30, 2023 | 55.37 | 56.23 | 54.94 | 55.79 | 7,561,230 | +1.18(+2.16%) |
Oct 27, 2023 | 54.93 | 55.69 | 54.21 | 54.61 | 7,486,719 | +0.52(+0.96%) |
Oct 26, 2023 | 55.84 | 56.15 | 53.66 | 54.09 | 8,526,808 | -2.17(-3.85%) |
Oct 25, 2023 | 58.32 | 58.41 | 56.07 | 56.26 | 6,338,327 | -2.94(-4.96%) |
Oct 24, 2023 | 58.65 | 59.42 | 58.09 | 59.20 | 4,421,636 | +1.16(+2.00%) |
Oct 23, 2023 | 57.24 | 59.22 | 56.57 | 58.04 | 18,396,450 | +0.31(+0.54%) |
Oct 20, 2023 | 59.34 | 59.51 | 57.65 | 57.73 | 5,854,628 | -1.77(-2.97%) |
Oct 19, 2023 | 61.11 | 61.52 | 59.22 | 59.50 | 8,229,054 | -1.09(-1.80%) |
Oct 18, 2023 | 61.45 | 62.21 | 60.22 | 60.59 | 4,915,087 | -1.76(-2.82%) |
Oct 17, 2023 | 61.49 | 62.90 | 60.77 | 62.35 | 4,048,262 | -0.43(-0.68%) |
Oct 16, 2023 | 61.82 | 63.10 | 61.77 | 62.78 | 3,090,817 | +1.41(+2.30%) |
Oct 13, 2023 | 63.16 | 63.36 | 60.88 | 61.37 | 4,862,831 | -1.56(-2.48%) |
Oct 12, 2023 | 63.59 | 64.19 | 62.13 | 62.93 | 5,152,537 | -0.51(-0.80%) |
Oct 11, 2023 | 63.00 | 63.50 | 62.42 | 63.43 | 3,451,560 | +0.91(+1.45%) |
Oct 10, 2023 | 61.98 | 63.45 | 61.83 | 62.53 | 3,891,315 | +0.64(+1.03%) |
Oct 09, 2023 | 60.48 | 62.07 | 59.94 | 61.89 | 3,263,116 | +0.64(+1.04%) |
Oct 06, 2023 | 58.27 | 61.65 | 58.00 | 61.25 | 5,441,564 | +1.96(+3.30%) |
Oct 05, 2023 | 59.66 | 59.76 | 58.11 | 59.29 | 3,308,017 | -0.39(-0.65%) |
Oct 04, 2023 | 58.37 | 59.96 | 58.23 | 59.68 | 5,011,807 | +1.57(+2.70%) |
Oct 03, 2023 | 59.38 | 60.13 | 57.56 | 58.11 | 5,253,132 | -2.13(-3.53%) |
Oct 02, 2023 | 59.33 | 60.71 | 59.14 | 60.24 | 4,707,967 | +0.95(+1.60%) |
Sep 29, 2023 | 60.33 | 60.81 | 58.84 | 59.29 | 5,681,728 | +0.09(+0.15%) |
Sep 28, 2023 | 57.89 | 59.89 | 57.63 | 59.20 | 4,506,241 | +0.92(+1.58%) |
Sep 27, 2023 | 58.34 | 58.88 | 57.04 | 58.28 | 4,767,561 | +0.31(+0.53%) |
Sep 26, 2023 | 58.90 | 59.08 | 57.65 | 57.97 | 3,434,831 | -1.82(-3.04%) |
Sep 25, 2023 | 58.90 | 59.81 | 59.06 | 59.79 | 2,889,436 | +0.53(+0.89%) |
Sep 22, 2023 | 59.82 | 60.52 | 59.13 | 59.26 | 3,788,521 | +0.05(+0.08%) |
Sep 21, 2023 | 60.21 | 60.49 | 59.18 | 59.21 | 4,298,492 | -2.33(-3.78%) |
Sep 20, 2023 | 63.73 | 63.83 | 61.50 | 61.54 | 5,387,453 | -1.66(-2.63%) |
Sep 19, 2023 | 62.98 | 63.44 | 62.13 | 63.20 | 3,194,791 | -0.28(-0.44%) |
Sep 18, 2023 | 62.99 | 63.85 | 62.91 | 63.48 | 2,578,504 | +0.16(+0.25%) |
Sep 15, 2023 | 65.11 | 65.26 | 63.03 | 63.32 | 5,417,655 | -2.30(-3.51%) |
Sep 14, 2023 | 65.16 | 65.95 | 64.44 | 65.62 | 3,921,778 | +1.03(+1.59%) |
Sep 13, 2023 | 64.19 | 65.14 | 63.79 | 64.59 | 3,671,794 | +0.47(+0.73%) |
Sep 12, 2023 | 64.98 | 65.45 | 64.02 | 64.13 | 3,995,066 | -1.45(-2.22%) |
Sep 11, 2023 | 65.13 | 65.77 | 64.46 | 65.58 | 3,704,920 | +1.51(+2.36%) |
Sep 08, 2023 | 63.87 | 64.86 | 63.75 | 64.07 | 3,276,565 | +0.15(+0.23%) |
Sep 07, 2023 | 63.28 | 64.18 | 62.91 | 63.92 | 3,120,523 | -0.98(-1.50%) |
Sep 06, 2023 | 65.75 | 65.88 | 64.17 | 64.89 | 3,448,678 | -1.17(-1.76%) |
Sep 05, 2023 | 65.61 | 66.49 | 65.28 | 66.06 | 2,209,955 | +0.12(+0.18%) |
Sep 01, 2023 | 66.91 | 67.03 | 65.38 | 65.94 | 2,972,502 | -0.09(-0.14%) |
Aug 31, 2023 | 65.69 | 66.66 | 65.68 | 66.03 | 2,700,754 | +0.32(+0.49%) |
Aug 30, 2023 | 65.04 | 65.91 | 64.67 | 65.71 | 3,708,329 | +0.72(+1.10%) |
Aug 29, 2023 | 62.21 | 65.12 | 62.12 | 64.99 | 4,096,553 | +2.67(+4.28%) |
Aug 28, 2023 | 62.38 | 62.59 | 61.45 | 62.32 | 2,928,739 | +0.93(+1.51%) |
Aug 25, 2023 | 60.72 | 61.95 | 59.56 | 61.40 | 7,521,917 | +0.99(+1.63%) |
Aug 24, 2023 | 64.37 | 64.39 | 60.39 | 60.41 | 5,278,237 | -2.78(-4.40%) |
Aug 23, 2023 | 61.64 | 63.56 | 61.58 | 63.19 | 4,058,819 | +1.91(+3.12%) |
Aug 22, 2023 | 62.31 | 62.33 | 61.03 | 61.28 | 3,824,945 | -0.19(-0.31%) |
Aug 21, 2023 | 60.03 | 61.68 | 59.88 | 61.47 | 4,137,773 | +1.93(+3.25%) |
Aug 18, 2023 | 58.57 | 59.97 | 58.42 | 59.53 | 3,771,696 | -0.16(-0.27%) |
Aug 17, 2023 | 61.53 | 61.63 | 59.57 | 59.69 | 4,795,502 | -1.36(-2.24%) |
Aug 16, 2023 | 62.22 | 62.74 | 61.05 | 61.06 | 3,194,937 | -1.35(-2.17%) |
Aug 15, 2023 | 63.41 | 63.70 | 62.17 | 62.41 | 2,710,795 | -1.38(-2.17%) |
Aug 14, 2023 | 62.12 | 63.81 | 61.86 | 63.80 | 2,820,401 | +1.41(+2.27%) |
Aug 11, 2023 | 62.29 | 62.99 | 61.86 | 62.38 | 4,463,350 | -0.83(-1.31%) |
Aug 10, 2023 | 64.01 | 65.18 | 62.67 | 63.21 | 6,849,299 | +0.21(+0.33%) |
Aug 09, 2023 | 64.52 | 64.58 | 62.75 | 63.00 | 3,525,674 | -1.43(-2.23%) |
Aug 08, 2023 | 64.66 | 64.67 | 63.33 | 64.43 | 5,458,952 | -1.15(-1.75%) |
Aug 07, 2023 | 65.14 | 65.60 | 64.28 | 65.58 | 3,063,719 | +1.10(+1.70%) |
Aug 04, 2023 | 65.80 | 66.60 | 64.32 | 64.48 | 7,098,468 | -0.63(-0.96%) |
Aug 03, 2023 | 64.46 | 65.85 | 64.41 | 65.11 | 3,912,456 | -0.24(-0.37%) |
Aug 02, 2023 | 67.10 | 67.10 | 64.91 | 65.35 | 6,682,251 | -3.03(-4.43%) |
Aug 01, 2023 | 68.21 | 68.64 | 67.62 | 68.38 | 2,619,599 | -0.39(-0.56%) |
Jul 31, 2023 | 68.75 | 69.13 | 68.23 | 68.77 | 2,891,518 | +0.12(+0.17%) |
Jul 28, 2023 | 67.67 | 69.01 | 67.50 | 68.65 | 4,161,835 | +2.40(+3.62%) |
Jul 27, 2023 | 68.52 | 69.09 | 65.78 | 66.25 | 8,144,617 | -0.37(-0.55%) |
Jul 26, 2023 | 66.68 | 67.20 | 65.77 | 66.62 | 3,504,057 | -0.47(-0.70%) |
Jul 25, 2023 | 66.42 | 67.64 | 66.40 | 67.08 | 5,180,929 | +0.92(+1.39%) |
Jul 24, 2023 | 66.31 | 66.65 | 65.52 | 66.17 | 5,160,452 | +0.21(+0.32%) |
Jul 21, 2023 | 67.23 | 67.49 | 65.83 | 65.96 | 4,077,504 | -0.41(-0.62%) |
Jul 20, 2023 | 68.47 | 69.02 | 66.01 | 66.37 | 5,072,495 | -3.15(-4.53%) |
Jul 19, 2023 | 70.06 | 70.47 | 69.15 | 69.51 | 4,926,127 | -0.18(-0.26%) |
Jul 18, 2023 | 68.33 | 70.18 | 67.61 | 69.69 | 6,273,040 | +1.15(+1.67%) |
Jul 17, 2023 | 67.55 | 68.88 | 67.40 | 68.55 | 4,666,577 | +1.23(+1.82%) |
Jul 14, 2023 | 67.51 | 68.67 | 67.00 | 67.32 | 3,717,421 | -0.03(-0.04%) |
Jul 13, 2023 | 66.28 | 67.65 | 66.08 | 67.35 | 3,087,247 | +2.14(+3.28%) |
Jul 12, 2023 | 65.00 | 65.66 | 64.31 | 65.21 | 5,553,928 | +1.61(+2.54%) |
Jul 11, 2023 | 63.11 | 63.74 | 62.37 | 63.60 | 5,469,491 | +0.58(+0.92%) |
Jul 10, 2023 | 62.81 | 63.21 | 61.96 | 63.02 | 5,008,364 | +0.08(+0.13%) |
Jul 07, 2023 | 63.27 | 64.40 | 62.86 | 62.94 | 3,569,682 | -0.46(-0.72%) |
Jul 06, 2023 | 63.02 | 63.53 | 62.35 | 63.40 | 3,551,894 | -1.00(-1.55%) |
Jul 05, 2023 | 63.83 | 64.99 | 63.83 | 64.39 | 2,036,779 | -0.05(-0.08%) |