Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 64.90 | 66.53 | 64.90 | 64.91 | 9,628 | +0.01(+0.02%) |
May 23, 2024 | 66.61 | 66.61 | 64.90 | 64.90 | 7,344 | -1.82(-2.73%) |
May 22, 2024 | 67.13 | 67.13 | 66.53 | 66.72 | 7,452 | -0.27(-0.40%) |
May 21, 2024 | 67.08 | 67.08 | 66.50 | 66.98 | 9,366 | -0.19(-0.28%) |
May 20, 2024 | 65.98 | 67.56 | 65.75 | 67.17 | 15,367 | +1.08(+1.63%) |
May 17, 2024 | 67.24 | 67.42 | 65.98 | 66.09 | 9,650 | -1.05(-1.56%) |
May 16, 2024 | 66.50 | 67.14 | 66.50 | 67.14 | 7,744 | +0.18(+0.27%) |
May 15, 2024 | 67.31 | 67.31 | 66.76 | 66.96 | 7,241 | -0.16(-0.24%) |
May 14, 2024 | 66.57 | 67.17 | 66.57 | 67.12 | 8,151 | +0.99(+1.50%) |
May 13, 2024 | 66.93 | 66.93 | 65.89 | 66.13 | 7,130 | -0.87(-1.30%) |
May 10, 2024 | 67.23 | 67.23 | 66.72 | 67.00 | 3,987 | +0.00(+0.00%) |
May 09, 2024 | 67.48 | 67.48 | 66.77 | 67.00 | 8,963 | +0.04(+0.06%) |
May 08, 2024 | 66.75 | 66.98 | 66.75 | 66.96 | 6,195 | -0.04(-0.06%) |
May 07, 2024 | 66.56 | 67.47 | 66.24 | 67.00 | 9,341 | +0.07(+0.10%) |
May 06, 2024 | 66.67 | 67.97 | 66.67 | 66.93 | 11,000 | -0.06(-0.09%) |
May 03, 2024 | 66.38 | 68.50 | 66.38 | 66.99 | 6,250 | +0.18(+0.27%) |
May 02, 2024 | 65.60 | 67.07 | 64.68 | 66.81 | 11,761 | -0.27(-0.40%) |
May 01, 2024 | 66.31 | 67.08 | 66.20 | 67.08 | 12,914 | +0.82(+1.24%) |
Apr 30, 2024 | 66.96 | 67.94 | 66.20 | 66.26 | 9,085 | -1.22(-1.81%) |
Apr 29, 2024 | 67.30 | 67.48 | 66.52 | 67.48 | 9,456 | +0.63(+0.94%) |
Apr 26, 2024 | 67.82 | 67.82 | 66.23 | 66.85 | 8,049 | -0.74(-1.09%) |
Apr 25, 2024 | 66.81 | 67.59 | 66.81 | 67.59 | 5,579 | +0.09(+0.13%) |
Apr 24, 2024 | 66.70 | 67.62 | 66.50 | 67.50 | 7,799 | +0.00(+0.00%) |
Apr 23, 2024 | 66.76 | 67.90 | 66.76 | 67.50 | 8,091 | +0.58(+0.87%) |
Apr 22, 2024 | 67.82 | 68.00 | 66.92 | 66.92 | 6,163 | -0.08(-0.12%) |
Apr 19, 2024 | 66.07 | 67.56 | 66.07 | 67.00 | 16,610 | +0.15(+0.22%) |
Apr 18, 2024 | 67.78 | 67.78 | 66.24 | 66.85 | 11,423 | -0.19(-0.28%) |
Apr 17, 2024 | 69.00 | 69.00 | 67.04 | 67.04 | 9,945 | -2.63(-3.77%) |
Apr 16, 2024 | 69.45 | 69.70 | 69.40 | 69.67 | 5,279 | +1.32(+1.93%) |
Apr 15, 2024 | 68.20 | 68.35 | 67.86 | 68.35 | 6,136 | -0.20(-0.29%) |
Apr 12, 2024 | 69.19 | 70.00 | 68.55 | 68.55 | 4,871 | -0.63(-0.91%) |
Apr 11, 2024 | 69.78 | 70.00 | 68.18 | 69.18 | 7,150 | -0.86(-1.23%) |
Apr 10, 2024 | 75.14 | 75.14 | 68.75 | 70.04 | 9,549 | -0.75(-1.06%) |
Apr 09, 2024 | 70.50 | 71.62 | 69.91 | 70.79 | 8,633 | +1.61(+2.33%) |
Apr 08, 2024 | 69.04 | 69.18 | 69.04 | 69.18 | 5,205 | -0.64(-0.91%) |
Apr 05, 2024 | 69.89 | 69.89 | 69.82 | 69.82 | 3,390 | -0.76(-1.07%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.85 | 70.57 | 7,640 | +0.89(+1.27%) |
Apr 03, 2024 | 67.82 | 70.61 | 67.79 | 69.69 | 12,946 | +1.22(+1.79%) |
Apr 02, 2024 | 71.76 | 72.19 | 68.46 | 68.46 | 13,001 | -3.29(-4.59%) |
Apr 01, 2024 | 70.12 | 72.60 | 68.44 | 71.76 | 9,782 | +1.16(+1.65%) |
Mar 28, 2024 | 70.14 | 71.44 | 70.14 | 70.59 | 9,977 | +1.30(+1.88%) |
Mar 27, 2024 | 69.67 | 70.46 | 69.29 | 69.29 | 9,384 | +0.06(+0.09%) |
Mar 26, 2024 | 70.06 | 70.10 | 69.23 | 69.23 | 3,823 | -0.63(-0.90%) |
Mar 25, 2024 | 69.91 | 70.18 | 68.94 | 69.86 | 4,658 | +0.41(+0.59%) |
Mar 22, 2024 | 70.46 | 70.47 | 69.45 | 69.45 | 5,577 | -1.30(-1.84%) |
Mar 21, 2024 | 74.24 | 74.24 | 70.75 | 70.75 | 11,874 | -0.91(-1.26%) |
Mar 20, 2024 | 69.89 | 72.34 | 69.89 | 71.66 | 8,782 | +0.81(+1.14%) |
Mar 19, 2024 | 72.33 | 72.53 | 70.85 | 70.85 | 5,121 | -0.75(-1.04%) |
Mar 18, 2024 | 71.99 | 73.02 | 70.99 | 71.60 | 12,747 | -0.82(-1.13%) |
Mar 15, 2024 | 69.92 | 72.85 | 69.92 | 72.41 | 19,291 | +1.88(+2.67%) |
Mar 14, 2024 | 72.48 | 72.48 | 69.20 | 70.53 | 10,221 | -2.67(-3.64%) |
Mar 13, 2024 | 71.54 | 73.30 | 71.54 | 73.20 | 5,159 | +3.50(+5.03%) |
Mar 12, 2024 | 69.24 | 70.86 | 69.07 | 69.70 | 8,314 | +0.03(+0.04%) |
Mar 11, 2024 | 69.43 | 69.93 | 69.34 | 69.67 | 6,743 | +0.09(+0.13%) |
Mar 08, 2024 | 69.44 | 70.03 | 69.29 | 69.58 | 4,718 | +1.06(+1.55%) |
Mar 07, 2024 | 68.86 | 70.22 | 68.51 | 68.51 | 2,784 | -0.59(-0.85%) |
Mar 06, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 2,192 | +1.35(+2.00%) |
Mar 05, 2024 | 69.50 | 69.52 | 67.46 | 67.75 | 6,267 | -2.68(-3.80%) |
Mar 04, 2024 | 69.46 | 70.55 | 69.45 | 70.42 | 3,036 | +1.34(+1.94%) |
Mar 01, 2024 | 69.18 | 70.43 | 69.08 | 69.08 | 9,377 | -0.24(-0.34%) |
Feb 29, 2024 | 72.44 | 72.44 | 69.27 | 69.32 | 11,259 | -0.94(-1.33%) |
Feb 28, 2024 | 70.61 | 70.82 | 69.87 | 70.25 | 5,382 | -0.74(-1.04%) |
Feb 27, 2024 | 71.18 | 71.18 | 70.99 | 70.99 | 2,460 | -0.85(-1.18%) |
Feb 26, 2024 | 72.33 | 72.44 | 70.93 | 71.84 | 3,639 | -0.42(-0.58%) |
Feb 23, 2024 | 72.08 | 73.52 | 71.66 | 72.26 | 3,393 | +0.68(+0.95%) |
Feb 22, 2024 | 74.10 | 74.10 | 71.58 | 71.58 | 3,521 | -0.42(-0.58%) |
Feb 21, 2024 | 72.78 | 73.34 | 72.00 | 72.00 | 4,867 | -0.75(-1.03%) |
Feb 20, 2024 | 70.15 | 72.74 | 70.15 | 72.74 | 4,432 | +0.85(+1.18%) |
Feb 16, 2024 | 74.31 | 74.67 | 71.90 | 71.90 | 6,159 | -2.36(-3.18%) |
Feb 15, 2024 | 71.01 | 74.92 | 71.01 | 74.26 | 5,628 | +3.20(+4.51%) |
Feb 14, 2024 | 68.97 | 71.05 | 68.97 | 71.05 | 5,868 | +3.52(+5.22%) |
Feb 13, 2024 | 69.26 | 69.26 | 67.53 | 67.53 | 12,912 | -4.32(-6.01%) |
Feb 12, 2024 | 71.90 | 73.24 | 70.24 | 71.85 | 6,159 | +1.44(+2.05%) |
Feb 09, 2024 | 70.19 | 70.90 | 69.32 | 70.40 | 7,310 | +1.29(+1.87%) |
Feb 08, 2024 | 69.65 | 69.65 | 69.11 | 69.11 | 3,178 | -1.16(-1.66%) |
Feb 07, 2024 | 70.37 | 72.00 | 70.03 | 70.27 | 8,577 | -0.14(-0.20%) |
Feb 06, 2024 | 67.79 | 70.42 | 67.79 | 70.41 | 8,914 | +2.74(+4.04%) |
Feb 05, 2024 | 69.63 | 69.82 | 67.68 | 67.68 | 10,247 | -1.23(-1.79%) |
Feb 02, 2024 | 69.20 | 70.61 | 68.91 | 68.91 | 3,255 | -1.62(-2.30%) |
Feb 01, 2024 | 69.84 | 70.53 | 69.67 | 70.53 | 11,695 | +1.10(+1.59%) |
Jan 31, 2024 | 72.03 | 72.23 | 69.43 | 69.43 | 8,878 | -2.00(-2.80%) |
Jan 30, 2024 | 72.52 | 73.13 | 71.39 | 71.43 | 13,305 | -0.93(-1.28%) |
Jan 29, 2024 | 71.66 | 74.56 | 71.27 | 72.35 | 20,052 | +1.45(+2.05%) |
Jan 26, 2024 | 72.25 | 72.25 | 70.79 | 70.90 | 4,544 | -0.10(-0.14%) |
Jan 25, 2024 | 71.51 | 73.39 | 68.90 | 71.00 | 8,914 | +0.63(+0.89%) |
Jan 24, 2024 | 71.64 | 71.64 | 68.94 | 70.37 | 8,508 | -0.40(-0.56%) |
Jan 23, 2024 | 73.67 | 74.32 | 70.77 | 70.77 | 6,770 | -4.01(-5.36%) |
Jan 22, 2024 | 74.87 | 76.14 | 73.55 | 74.78 | 15,581 | +1.19(+1.62%) |
Jan 19, 2024 | 70.45 | 73.59 | 68.77 | 73.59 | 21,821 | +3.28(+4.67%) |
Jan 18, 2024 | 71.16 | 71.36 | 70.07 | 70.30 | 7,907 | -0.67(-0.94%) |
Jan 17, 2024 | 72.03 | 72.65 | 70.09 | 70.97 | 18,998 | -0.25(-0.35%) |
Jan 16, 2024 | 72.58 | 73.54 | 71.22 | 71.22 | 14,684 | -1.17(-1.62%) |
Jan 12, 2024 | 71.65 | 74.91 | 70.63 | 72.39 | 25,055 | +2.27(+3.24%) |
Jan 11, 2024 | 68.72 | 70.63 | 67.75 | 70.13 | 12,852 | +0.36(+0.51%) |
Jan 10, 2024 | 70.40 | 70.40 | 68.87 | 69.77 | 8,366 | -1.10(-1.56%) |
Jan 09, 2024 | 69.09 | 72.08 | 69.09 | 70.87 | 14,015 | +0.87(+1.24%) |
Jan 08, 2024 | 70.67 | 71.38 | 69.67 | 70.01 | 15,279 | -0.73(-1.03%) |
Jan 05, 2024 | 69.67 | 71.72 | 68.48 | 70.73 | 12,437 | +0.77(+1.10%) |
Jan 04, 2024 | 69.71 | 70.78 | 68.84 | 69.97 | 10,115 | +1.15(+1.68%) |
Jan 03, 2024 | 70.47 | 70.62 | 68.16 | 68.81 | 11,515 | -2.03(-2.87%) |
Jan 02, 2024 | 70.07 | 72.80 | 69.96 | 70.84 | 15,558 | +0.67(+0.95%) |
Dec 29, 2023 | 77.77 | 77.77 | 70.16 | 70.18 | 29,461 | -7.95(-10.18%) |
Dec 28, 2023 | 79.36 | 79.75 | 77.69 | 78.13 | 8,746 | -0.12(-0.15%) |
Dec 27, 2023 | 80.17 | 80.17 | 78.25 | 78.25 | 9,218 | -1.26(-1.59%) |
Dec 26, 2023 | 79.59 | 79.75 | 76.70 | 79.51 | 10,224 | -0.63(-0.78%) |
Dec 22, 2023 | 80.37 | 80.45 | 75.24 | 80.14 | 13,478 | +0.85(+1.07%) |
Dec 21, 2023 | 79.08 | 79.91 | 77.38 | 79.29 | 9,726 | -0.32(-0.40%) |
Dec 20, 2023 | 78.20 | 80.84 | 78.20 | 79.61 | 13,154 | -1.14(-1.42%) |
Dec 19, 2023 | 81.61 | 82.01 | 80.40 | 80.75 | 9,507 | -0.86(-1.05%) |
Dec 18, 2023 | 85.51 | 85.51 | 79.63 | 81.61 | 7,603 | -3.51(-4.13%) |
Dec 15, 2023 | 84.19 | 85.12 | 81.39 | 85.12 | 40,387 | +1.32(+1.57%) |
Dec 14, 2023 | 78.32 | 83.81 | 78.32 | 83.81 | 13,184 | +6.39(+8.26%) |
Dec 13, 2023 | 76.80 | 78.92 | 76.09 | 77.41 | 30,142 | -0.33(-0.42%) |
Dec 12, 2023 | 79.14 | 80.31 | 77.74 | 77.74 | 14,856 | -2.77(-3.44%) |
Dec 11, 2023 | 77.00 | 80.91 | 77.00 | 80.50 | 15,083 | +3.46(+4.49%) |
Dec 08, 2023 | 77.45 | 80.49 | 75.18 | 77.04 | 13,579 | -0.29(-0.37%) |
Dec 07, 2023 | 72.13 | 77.45 | 72.13 | 77.33 | 11,267 | +3.73(+5.06%) |
Dec 06, 2023 | 76.50 | 76.50 | 73.52 | 73.60 | 9,118 | -2.89(-3.77%) |
Dec 05, 2023 | 75.60 | 77.33 | 75.07 | 76.49 | 17,463 | +0.87(+1.15%) |
Dec 04, 2023 | 72.82 | 75.71 | 72.38 | 75.62 | 14,010 | +3.41(+4.72%) |
Dec 01, 2023 | 71.15 | 73.36 | 70.53 | 72.21 | 13,368 | +2.29(+3.28%) |
Nov 30, 2023 | 70.04 | 72.18 | 68.17 | 69.92 | 14,243 | +0.31(+0.44%) |
Nov 29, 2023 | 67.89 | 69.61 | 67.72 | 69.61 | 14,308 | +2.19(+3.25%) |
Nov 28, 2023 | 63.54 | 68.06 | 63.54 | 67.42 | 14,877 | -1.21(-1.76%) |
Nov 27, 2023 | 70.15 | 70.36 | 68.53 | 68.63 | 10,114 | -1.25(-1.79%) |
Nov 24, 2023 | 70.09 | 70.70 | 69.88 | 69.88 | 3,056 | +1.73(+2.53%) |
Nov 22, 2023 | 66.55 | 68.15 | 66.55 | 68.15 | 2,921 | +1.61(+2.41%) |
Nov 21, 2023 | 66.04 | 68.91 | 66.04 | 66.54 | 6,168 | -1.49(-2.19%) |
Nov 20, 2023 | 70.85 | 70.85 | 67.38 | 68.03 | 7,353 | -2.12(-3.02%) |
Nov 17, 2023 | 69.16 | 72.41 | 69.16 | 70.15 | 8,740 | +1.50(+2.18%) |
Nov 16, 2023 | 68.60 | 68.88 | 67.82 | 68.66 | 7,021 | -0.26(-0.37%) |
Nov 15, 2023 | 69.50 | 70.59 | 68.91 | 68.91 | 8,972 | +0.75(+1.11%) |
Nov 14, 2023 | 66.99 | 68.56 | 66.32 | 68.16 | 10,993 | +4.29(+6.72%) |
Nov 13, 2023 | 62.89 | 64.98 | 62.89 | 63.87 | 6,454 | -0.51(-0.79%) |
Nov 10, 2023 | 63.75 | 65.46 | 63.75 | 64.37 | 6,087 | -0.31(-0.48%) |
Nov 09, 2023 | 67.13 | 67.13 | 64.20 | 64.68 | 7,933 | -1.48(-2.23%) |
Nov 08, 2023 | 66.15 | 66.31 | 64.16 | 66.16 | 16,956 | -2.43(-3.54%) |
Nov 07, 2023 | 72.87 | 72.87 | 68.59 | 68.59 | 15,170 | -3.97(-5.47%) |
Nov 06, 2023 | 72.64 | 73.07 | 71.67 | 72.55 | 16,177 | -0.24(-0.33%) |
Nov 03, 2023 | 74.36 | 74.54 | 72.62 | 72.79 | 10,223 | +0.19(+0.26%) |
Nov 02, 2023 | 71.95 | 73.98 | 71.95 | 72.60 | 6,543 | +0.95(+1.33%) |
Nov 01, 2023 | 71.88 | 71.88 | 71.49 | 71.65 | 4,499 | -0.79(-1.09%) |
Oct 31, 2023 | 74.14 | 75.53 | 71.48 | 72.44 | 16,519 | -0.61(-0.84%) |
Oct 30, 2023 | 71.18 | 73.06 | 71.18 | 73.06 | 8,561 | +2.66(+3.77%) |
Oct 27, 2023 | 71.74 | 71.74 | 70.39 | 70.40 | 10,562 | -1.80(-2.50%) |
Oct 26, 2023 | 73.91 | 73.91 | 70.72 | 72.21 | 8,188 | +0.32(+0.44%) |
Oct 25, 2023 | 72.41 | 72.94 | 71.77 | 71.89 | 8,037 | -0.98(-1.35%) |
Oct 24, 2023 | 73.50 | 73.51 | 72.87 | 72.87 | 8,265 | -0.81(-1.10%) |
Oct 23, 2023 | 73.55 | 74.89 | 72.47 | 73.68 | 12,238 | +0.07(+0.09%) |
Oct 20, 2023 | 75.25 | 75.25 | 73.61 | 73.61 | 7,892 | -0.83(-1.12%) |
Oct 19, 2023 | 73.43 | 75.56 | 73.43 | 74.45 | 8,989 | +0.04(+0.05%) |
Oct 18, 2023 | 76.74 | 77.43 | 74.41 | 74.41 | 15,362 | -2.64(-3.42%) |
Oct 17, 2023 | 77.83 | 79.51 | 77.04 | 77.04 | 11,075 | -0.75(-0.97%) |
Oct 16, 2023 | 76.09 | 78.01 | 76.09 | 77.80 | 6,717 | +1.95(+2.58%) |
Oct 13, 2023 | 77.62 | 77.62 | 75.72 | 75.84 | 7,283 | -2.71(-3.45%) |
Oct 12, 2023 | 77.48 | 78.55 | 77.48 | 78.55 | 6,962 | +1.12(+1.45%) |
Oct 11, 2023 | 77.81 | 77.81 | 77.43 | 77.43 | 4,867 | -0.43(-0.55%) |
Oct 10, 2023 | 80.97 | 80.97 | 77.43 | 77.86 | 9,330 | -0.16(-0.20%) |
Oct 09, 2023 | 78.88 | 79.66 | 77.33 | 78.02 | 4,920 | +0.12(+0.15%) |
Oct 06, 2023 | 76.84 | 78.08 | 76.84 | 77.90 | 6,307 | +0.45(+0.58%) |
Oct 05, 2023 | 77.38 | 78.77 | 77.33 | 77.45 | 10,603 | -0.40(-0.51%) |
Oct 04, 2023 | 77.16 | 78.80 | 77.16 | 77.85 | 9,063 | +0.34(+0.43%) |
Oct 03, 2023 | 77.97 | 79.46 | 76.80 | 77.51 | 10,168 | -0.54(-0.69%) |
Oct 02, 2023 | 78.38 | 78.38 | 77.57 | 78.05 | 9,998 | -0.01(-0.01%) |
Sep 29, 2023 | 79.44 | 79.44 | 77.49 | 78.06 | 23,958 | -0.03(-0.04%) |
Sep 28, 2023 | 76.99 | 78.59 | 76.91 | 78.08 | 16,886 | +1.37(+1.78%) |
Sep 27, 2023 | 77.03 | 77.91 | 76.16 | 76.72 | 9,581 | +0.58(+0.76%) |
Sep 26, 2023 | 77.13 | 77.13 | 76.08 | 76.14 | 13,271 | -1.44(-1.85%) |
Sep 25, 2023 | 78.87 | 77.91 | 77.58 | 77.58 | 8,344 | -1.27(-1.61%) |
Sep 22, 2023 | 79.19 | 87.11 | 78.71 | 78.85 | 9,800 | -0.24(-0.30%) |
Sep 21, 2023 | 79.27 | 79.80 | 78.38 | 79.09 | 17,475 | -0.18(-0.22%) |
Sep 20, 2023 | 80.34 | 82.31 | 78.61 | 79.26 | 16,999 | +0.53(+0.68%) |
Sep 19, 2023 | 80.29 | 80.57 | 78.67 | 78.73 | 8,877 | -1.27(-1.59%) |
Sep 18, 2023 | 81.75 | 81.90 | 80.00 | 80.00 | 17,813 | -1.79(-2.18%) |
Sep 15, 2023 | 80.76 | 82.57 | 79.40 | 81.79 | 71,256 | +1.29(+1.61%) |
Sep 14, 2023 | 81.65 | 82.68 | 80.27 | 80.50 | 14,034 | -0.59(-0.73%) |
Sep 13, 2023 | 80.86 | 81.61 | 80.80 | 81.09 | 12,841 | -0.01(-0.01%) |
Sep 12, 2023 | 80.87 | 82.44 | 80.35 | 81.10 | 14,664 | +0.83(+1.03%) |
Sep 11, 2023 | 81.37 | 82.43 | 80.25 | 80.27 | 20,581 | -0.09(-0.11%) |
Sep 08, 2023 | 81.65 | 81.65 | 79.89 | 80.36 | 12,981 | +1.00(+1.26%) |
Sep 07, 2023 | 82.21 | 82.92 | 79.36 | 79.36 | 15,576 | -3.43(-4.14%) |
Sep 06, 2023 | 83.43 | 83.53 | 80.06 | 82.79 | 27,107 | -0.29(-0.34%) |
Sep 05, 2023 | 82.34 | 83.77 | 80.17 | 83.08 | 19,876 | +1.07(+1.30%) |
Sep 01, 2023 | 84.08 | 84.11 | 81.85 | 82.01 | 9,996 | -0.63(-0.76%) |
Aug 31, 2023 | 83.52 | 84.55 | 82.30 | 82.64 | 14,178 | +1.43(+1.76%) |
Aug 30, 2023 | 80.29 | 82.22 | 80.29 | 81.21 | 14,727 | -0.02(-0.02%) |
Aug 29, 2023 | 80.97 | 82.44 | 80.73 | 81.23 | 11,287 | -0.22(-0.27%) |
Aug 28, 2023 | 80.00 | 81.45 | 80.00 | 81.45 | 9,086 | +2.46(+3.11%) |
Aug 25, 2023 | 78.89 | 79.65 | 78.18 | 78.99 | 5,510 | -0.69(-0.87%) |
Aug 24, 2023 | 80.57 | 80.98 | 79.16 | 79.68 | 9,792 | -1.29(-1.60%) |
Aug 23, 2023 | 79.99 | 81.43 | 79.99 | 80.97 | 7,263 | +0.75(+0.94%) |
Aug 22, 2023 | 80.18 | 80.47 | 79.97 | 80.22 | 8,894 | +0.24(+0.30%) |
Aug 21, 2023 | 81.05 | 82.98 | 78.38 | 79.98 | 12,301 | -0.87(-1.07%) |
Aug 18, 2023 | 79.18 | 80.93 | 79.18 | 80.85 | 10,292 | +1.07(+1.34%) |
Aug 17, 2023 | 82.44 | 82.44 | 79.36 | 79.79 | 7,515 | -2.22(-2.71%) |
Aug 16, 2023 | 81.47 | 84.02 | 81.47 | 82.01 | 8,082 | +0.37(+0.45%) |
Aug 15, 2023 | 81.78 | 82.98 | 81.24 | 81.64 | 11,975 | -0.80(-0.97%) |
Aug 14, 2023 | 83.24 | 83.24 | 82.44 | 82.44 | 5,432 | -0.88(-1.05%) |
Aug 11, 2023 | 84.50 | 84.84 | 82.42 | 83.32 | 7,966 | -1.23(-1.46%) |
Aug 10, 2023 | 86.01 | 86.55 | 84.56 | 84.56 | 19,849 | -1.99(-2.30%) |
Aug 09, 2023 | 88.56 | 88.87 | 86.13 | 86.55 | 11,470 | -1.82(-2.06%) |
Aug 08, 2023 | 86.40 | 88.37 | 86.40 | 88.37 | 8,454 | +0.29(+0.33%) |
Aug 07, 2023 | 85.25 | 88.24 | 84.62 | 88.08 | 13,991 | +2.75(+3.23%) |
Aug 04, 2023 | 86.89 | 87.48 | 84.97 | 85.33 | 4,229 | -2.09(-2.39%) |
Aug 03, 2023 | 86.77 | 87.55 | 86.77 | 87.42 | 6,232 | +0.24(+0.27%) |
Aug 02, 2023 | 85.90 | 87.18 | 84.92 | 87.18 | 23,234 | +0.95(+1.10%) |
Aug 01, 2023 | 87.90 | 88.03 | 85.90 | 86.23 | 9,119 | -2.15(-2.44%) |
Jul 31, 2023 | 85.79 | 89.37 | 85.36 | 88.39 | 17,167 | +2.85(+3.34%) |
Jul 28, 2023 | 90.31 | 90.83 | 85.45 | 85.53 | 22,053 | -4.62(-5.13%) |
Jul 27, 2023 | 89.48 | 90.15 | 87.87 | 90.15 | 18,349 | +1.32(+1.49%) |
Jul 26, 2023 | 89.82 | 90.57 | 88.27 | 88.83 | 20,689 | +0.94(+1.07%) |
Jul 25, 2023 | 89.33 | 90.09 | 87.86 | 87.89 | 15,975 | -0.88(-0.99%) |
Jul 24, 2023 | 89.31 | 90.50 | 88.46 | 88.77 | 11,725 | -0.76(-0.85%) |
Jul 21, 2023 | 91.36 | 91.42 | 88.87 | 89.53 | 9,355 | -1.12(-1.23%) |
Jul 20, 2023 | 93.93 | 96.25 | 90.65 | 90.65 | 29,655 | -6.43(-6.62%) |
Jul 19, 2023 | 97.14 | 98.22 | 96.84 | 97.08 | 17,546 | +0.32(+0.33%) |
Jul 18, 2023 | 96.72 | 99.23 | 95.59 | 96.76 | 29,092 | -0.79(-0.81%) |
Jul 17, 2023 | 96.80 | 98.44 | 95.92 | 97.55 | 56,186 | +0.77(+0.80%) |
Jul 14, 2023 | 95.28 | 96.80 | 95.25 | 96.78 | 11,382 | +1.13(+1.18%) |
Jul 13, 2023 | 95.48 | 96.07 | 94.20 | 95.65 | 8,667 | +0.98(+1.03%) |
Jul 12, 2023 | 94.76 | 95.28 | 94.68 | 94.68 | 6,830 | -0.60(-0.63%) |
Jul 11, 2023 | 96.51 | 96.51 | 95.03 | 95.28 | 8,500 | -0.53(-0.56%) |
Jul 10, 2023 | 95.42 | 96.22 | 93.87 | 95.81 | 8,883 | +0.82(+0.86%) |
Jul 07, 2023 | 96.68 | 98.56 | 94.69 | 94.99 | 16,108 | -0.20(-0.21%) |
Jul 06, 2023 | 94.84 | 95.89 | 93.81 | 95.19 | 22,930 | -0.46(-0.49%) |
Jul 05, 2023 | 99.24 | 100.22 | 95.45 | 95.65 | 17,599 | -5.71(-5.63%) |