Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 36.71 | 38.21 | 36.34 | 38.00 | 335,052 | +1.78(+4.91%) |
May 30, 2024 | 36.37 | 36.85 | 35.72 | 36.22 | 272,685 | +0.17(+0.47%) |
May 29, 2024 | 37.89 | 37.95 | 35.79 | 36.05 | 324,689 | -1.82(-4.81%) |
May 28, 2024 | 35.56 | 38.40 | 35.43 | 37.87 | 703,990 | +2.69(+7.65%) |
May 24, 2024 | 33.65 | 35.24 | 33.65 | 35.18 | 180,773 | +1.77(+5.30%) |
May 23, 2024 | 34.89 | 34.89 | 33.26 | 33.41 | 171,707 | -1.40(-4.02%) |
May 22, 2024 | 34.46 | 35.44 | 34.26 | 34.81 | 127,362 | +0.37(+1.07%) |
May 21, 2024 | 34.20 | 34.48 | 33.81 | 34.44 | 159,437 | +0.15(+0.44%) |
May 20, 2024 | 33.67 | 34.94 | 33.29 | 34.29 | 217,352 | +0.64(+1.90%) |
May 17, 2024 | 33.95 | 34.84 | 33.42 | 33.65 | 157,072 | -0.13(-0.38%) |
May 16, 2024 | 34.50 | 35.09 | 33.74 | 33.78 | 199,384 | -0.64(-1.86%) |
May 15, 2024 | 34.94 | 35.10 | 33.44 | 34.42 | 232,342 | -0.30(-0.86%) |
May 14, 2024 | 36.02 | 36.36 | 34.37 | 34.72 | 263,658 | -0.78(-2.20%) |
May 13, 2024 | 33.96 | 35.51 | 33.71 | 35.50 | 341,221 | +1.34(+3.92%) |
May 10, 2024 | 34.01 | 34.87 | 33.69 | 34.16 | 380,756 | +1.07(+3.23%) |
May 09, 2024 | 32.30 | 33.15 | 32.11 | 33.09 | 268,132 | +0.80(+2.48%) |
May 08, 2024 | 31.93 | 32.65 | 31.93 | 32.29 | 293,779 | +0.15(+0.47%) |
May 07, 2024 | 32.39 | 32.90 | 31.99 | 32.14 | 345,238 | -0.20(-0.62%) |
May 06, 2024 | 32.22 | 32.55 | 31.55 | 32.34 | 432,483 | +0.27(+0.84%) |
May 03, 2024 | 33.52 | 33.52 | 30.75 | 32.07 | 1,283,178 | -0.79(-2.40%) |
May 02, 2024 | 40.00 | 40.75 | 32.51 | 32.86 | 2,286,760 | -20.93(-38.91%) |
May 01, 2024 | 53.01 | 54.60 | 52.77 | 53.79 | 221,514 | +1.24(+2.36%) |
Apr 30, 2024 | 54.18 | 54.30 | 51.85 | 52.55 | 260,666 | -1.86(-3.42%) |
Apr 29, 2024 | 55.52 | 55.52 | 53.72 | 54.41 | 105,592 | -0.33(-0.60%) |
Apr 26, 2024 | 53.50 | 55.42 | 53.50 | 54.74 | 110,675 | +0.97(+1.80%) |
Apr 25, 2024 | 55.63 | 55.63 | 53.51 | 53.77 | 198,017 | -2.18(-3.90%) |
Apr 24, 2024 | 54.48 | 55.97 | 53.91 | 55.95 | 165,224 | +1.47(+2.70%) |
Apr 23, 2024 | 53.56 | 54.96 | 53.49 | 54.48 | 142,328 | +0.91(+1.70%) |
Apr 22, 2024 | 52.90 | 53.63 | 51.97 | 53.57 | 118,184 | +0.63(+1.19%) |
Apr 19, 2024 | 51.24 | 53.39 | 51.06 | 52.94 | 141,507 | +1.29(+2.50%) |
Apr 18, 2024 | 52.00 | 53.05 | 51.35 | 51.65 | 141,408 | -0.66(-1.26%) |
Apr 17, 2024 | 54.13 | 54.13 | 51.99 | 52.31 | 134,334 | -1.15(-2.15%) |
Apr 16, 2024 | 53.61 | 54.40 | 52.60 | 53.46 | 99,827 | -0.39(-0.72%) |
Apr 15, 2024 | 57.16 | 57.16 | 52.65 | 53.85 | 153,760 | -3.15(-5.53%) |
Apr 12, 2024 | 58.28 | 58.70 | 56.85 | 57.00 | 148,057 | -1.70(-2.90%) |
Apr 11, 2024 | 57.94 | 59.15 | 57.94 | 58.70 | 96,125 | +0.18(+0.31%) |
Apr 10, 2024 | 57.86 | 58.91 | 57.26 | 58.52 | 144,165 | -0.63(-1.07%) |
Apr 09, 2024 | 59.39 | 59.60 | 58.11 | 59.15 | 69,459 | +0.14(+0.24%) |
Apr 08, 2024 | 59.65 | 59.85 | 58.05 | 59.01 | 104,579 | -0.04(-0.07%) |
Apr 05, 2024 | 58.37 | 59.69 | 58.18 | 59.05 | 107,024 | +0.64(+1.10%) |
Apr 04, 2024 | 59.88 | 60.49 | 57.63 | 58.41 | 166,245 | -0.69(-1.17%) |
Apr 03, 2024 | 56.77 | 59.22 | 56.51 | 59.10 | 237,427 | +1.66(+2.89%) |
Apr 02, 2024 | 55.05 | 57.82 | 54.03 | 57.44 | 256,836 | +1.59(+2.85%) |
Apr 01, 2024 | 54.09 | 57.43 | 53.74 | 55.85 | 176,600 | +1.83(+3.39%) |
Mar 28, 2024 | 55.85 | 56.70 | 53.88 | 54.02 | 105,407 | -2.04(-3.64%) |
Mar 27, 2024 | 55.00 | 56.51 | 55.00 | 56.06 | 126,348 | +1.31(+2.39%) |
Mar 26, 2024 | 53.98 | 54.87 | 53.34 | 54.75 | 211,910 | +0.95(+1.77%) |
Mar 25, 2024 | 53.55 | 54.03 | 52.93 | 53.80 | 104,982 | +0.60(+1.13%) |
Mar 22, 2024 | 53.21 | 53.26 | 52.22 | 53.20 | 109,994 | +0.12(+0.23%) |
Mar 21, 2024 | 52.91 | 53.66 | 52.91 | 53.08 | 121,169 | +0.58(+1.10%) |
Mar 20, 2024 | 49.57 | 52.82 | 49.57 | 52.50 | 102,719 | +2.83(+5.70%) |
Mar 19, 2024 | 48.67 | 50.18 | 48.40 | 49.67 | 132,815 | +1.00(+2.05%) |
Mar 18, 2024 | 48.75 | 49.65 | 48.58 | 48.67 | 110,581 | +0.00(+0.00%) |
Mar 15, 2024 | 48.40 | 49.12 | 48.32 | 48.67 | 299,477 | +0.11(+0.23%) |
Mar 14, 2024 | 49.31 | 49.45 | 48.28 | 48.56 | 110,560 | -1.23(-2.47%) |
Mar 13, 2024 | 49.80 | 50.39 | 49.19 | 49.79 | 94,592 | -0.09(-0.18%) |
Mar 12, 2024 | 51.50 | 51.50 | 49.88 | 49.88 | 89,880 | -1.75(-3.39%) |
Mar 11, 2024 | 50.56 | 51.80 | 50.31 | 51.63 | 79,404 | +0.74(+1.45%) |
Mar 08, 2024 | 50.66 | 52.15 | 50.54 | 50.89 | 84,556 | +0.95(+1.90%) |
Mar 07, 2024 | 48.83 | 50.64 | 48.83 | 49.94 | 120,573 | +1.11(+2.27%) |
Mar 06, 2024 | 50.67 | 51.21 | 48.06 | 48.83 | 251,823 | -1.64(-3.25%) |
Mar 05, 2024 | 51.24 | 51.73 | 49.66 | 50.47 | 102,046 | -1.36(-2.62%) |
Mar 04, 2024 | 52.08 | 52.44 | 51.60 | 51.83 | 129,868 | -0.55(-1.05%) |
Mar 01, 2024 | 52.59 | 53.10 | 51.52 | 52.38 | 117,105 | -0.20(-0.38%) |
Feb 29, 2024 | 53.07 | 53.41 | 51.64 | 52.58 | 115,026 | +0.46(+0.88%) |
Feb 28, 2024 | 52.33 | 53.30 | 51.99 | 52.12 | 61,027 | -0.65(-1.23%) |
Feb 27, 2024 | 54.43 | 54.60 | 51.99 | 52.77 | 119,001 | -1.23(-2.28%) |
Feb 26, 2024 | 52.85 | 54.34 | 52.34 | 54.00 | 152,414 | +1.02(+1.93%) |
Feb 23, 2024 | 51.13 | 53.25 | 49.87 | 52.98 | 171,951 | +1.23(+2.38%) |
Feb 22, 2024 | 56.00 | 56.31 | 51.62 | 51.75 | 303,250 | -3.85(-6.92%) |
Feb 21, 2024 | 54.42 | 56.20 | 52.62 | 55.60 | 177,000 | +1.22(+2.24%) |
Feb 20, 2024 | 55.80 | 56.10 | 54.18 | 54.38 | 131,767 | -1.86(-3.31%) |
Feb 16, 2024 | 56.29 | 56.69 | 55.78 | 56.24 | 89,592 | -0.10(-0.18%) |
Feb 15, 2024 | 53.76 | 56.55 | 53.64 | 56.34 | 129,329 | +3.22(+6.06%) |
Feb 14, 2024 | 52.83 | 53.39 | 52.04 | 53.12 | 83,478 | +1.09(+2.09%) |
Feb 13, 2024 | 52.87 | 54.35 | 51.78 | 52.03 | 139,060 | -2.80(-5.11%) |
Feb 12, 2024 | 53.94 | 55.16 | 53.94 | 54.83 | 108,403 | +1.08(+2.01%) |
Feb 09, 2024 | 52.90 | 54.60 | 52.90 | 53.75 | 105,147 | +1.12(+2.13%) |
Feb 08, 2024 | 52.08 | 53.68 | 52.08 | 52.63 | 99,927 | +0.55(+1.06%) |
Feb 07, 2024 | 51.85 | 52.63 | 50.88 | 52.08 | 106,462 | +0.31(+0.60%) |
Feb 06, 2024 | 51.36 | 52.49 | 51.14 | 51.77 | 111,728 | +0.72(+1.41%) |
Feb 05, 2024 | 52.15 | 52.15 | 50.02 | 51.05 | 177,108 | -1.93(-3.64%) |
Feb 02, 2024 | 54.99 | 54.99 | 52.98 | 52.98 | 99,161 | -2.32(-4.20%) |
Feb 01, 2024 | 54.10 | 55.58 | 53.71 | 55.30 | 135,589 | +1.85(+3.46%) |
Jan 31, 2024 | 53.69 | 54.58 | 53.31 | 53.45 | 196,699 | -0.63(-1.16%) |
Jan 30, 2024 | 54.67 | 55.04 | 53.76 | 54.08 | 136,004 | -0.89(-1.62%) |
Jan 29, 2024 | 54.90 | 55.06 | 53.53 | 54.97 | 106,629 | +0.06(+0.11%) |
Jan 26, 2024 | 54.04 | 55.24 | 54.00 | 54.91 | 116,532 | +1.44(+2.69%) |
Jan 25, 2024 | 53.08 | 53.55 | 52.50 | 53.47 | 105,261 | +0.71(+1.35%) |
Jan 24, 2024 | 54.00 | 54.00 | 52.52 | 52.76 | 162,239 | -0.57(-1.07%) |
Jan 23, 2024 | 54.19 | 54.85 | 51.64 | 53.33 | 146,611 | -0.12(-0.22%) |
Jan 22, 2024 | 52.29 | 53.82 | 52.29 | 53.45 | 144,542 | +1.44(+2.77%) |
Jan 19, 2024 | 52.21 | 52.21 | 50.54 | 52.01 | 121,390 | +0.26(+0.50%) |
Jan 18, 2024 | 51.77 | 51.91 | 50.42 | 51.75 | 189,663 | +0.32(+0.62%) |
Jan 17, 2024 | 51.00 | 51.90 | 50.53 | 51.43 | 134,356 | -0.11(-0.21%) |
Jan 16, 2024 | 49.47 | 52.34 | 49.47 | 51.54 | 134,883 | +1.58(+3.16%) |
Jan 12, 2024 | 51.36 | 51.47 | 49.35 | 49.96 | 79,415 | -1.03(-2.02%) |
Jan 11, 2024 | 50.14 | 52.09 | 49.13 | 50.99 | 199,078 | +0.84(+1.67%) |
Jan 10, 2024 | 50.80 | 51.00 | 49.21 | 50.15 | 106,550 | -0.68(-1.34%) |
Jan 09, 2024 | 50.38 | 51.25 | 49.85 | 50.83 | 107,845 | -0.31(-0.61%) |
Jan 08, 2024 | 50.96 | 51.35 | 49.79 | 51.14 | 152,195 | +0.42(+0.83%) |
Jan 05, 2024 | 51.46 | 52.22 | 50.19 | 50.72 | 130,478 | -1.23(-2.37%) |
Jan 04, 2024 | 51.60 | 52.71 | 50.90 | 51.95 | 175,164 | +0.25(+0.48%) |
Jan 03, 2024 | 53.74 | 53.74 | 51.41 | 51.70 | 141,774 | -2.15(-3.99%) |
Jan 02, 2024 | 53.35 | 54.69 | 53.14 | 53.85 | 105,977 | +0.00(+0.00%) |
Dec 29, 2023 | 54.01 | 55.04 | 53.63 | 53.85 | 116,506 | -0.16(-0.30%) |
Dec 28, 2023 | 54.45 | 54.68 | 53.26 | 54.01 | 61,204 | -0.87(-1.59%) |
Dec 27, 2023 | 56.49 | 56.49 | 54.68 | 54.88 | 70,613 | -1.34(-2.38%) |
Dec 26, 2023 | 56.61 | 56.64 | 55.55 | 56.22 | 65,254 | +0.06(+0.11%) |
Dec 22, 2023 | 56.94 | 57.53 | 55.98 | 56.16 | 126,909 | -0.47(-0.83%) |
Dec 21, 2023 | 56.40 | 57.11 | 55.88 | 56.63 | 174,551 | +0.80(+1.43%) |
Dec 20, 2023 | 56.12 | 57.42 | 55.58 | 55.83 | 207,337 | -0.57(-1.01%) |
Dec 19, 2023 | 55.23 | 57.12 | 55.23 | 56.40 | 183,738 | +1.40(+2.55%) |
Dec 18, 2023 | 53.27 | 55.11 | 52.24 | 55.00 | 233,623 | +1.69(+3.17%) |
Dec 15, 2023 | 54.14 | 54.14 | 52.64 | 53.31 | 392,601 | -0.24(-0.45%) |
Dec 14, 2023 | 51.85 | 54.57 | 51.85 | 53.55 | 384,908 | +2.29(+4.47%) |
Dec 13, 2023 | 49.40 | 51.88 | 48.68 | 51.26 | 142,899 | +1.89(+3.83%) |
Dec 12, 2023 | 49.75 | 49.88 | 48.68 | 49.37 | 149,721 | -0.32(-0.64%) |
Dec 11, 2023 | 49.31 | 49.90 | 48.72 | 49.69 | 101,008 | +0.56(+1.14%) |
Dec 08, 2023 | 49.31 | 49.97 | 49.06 | 49.13 | 108,413 | -0.16(-0.32%) |
Dec 07, 2023 | 48.44 | 49.30 | 47.58 | 49.29 | 125,175 | +0.74(+1.52%) |
Dec 06, 2023 | 48.17 | 50.23 | 47.81 | 48.55 | 148,663 | +0.93(+1.95%) |
Dec 05, 2023 | 48.12 | 48.25 | 47.12 | 47.62 | 132,937 | -0.58(-1.20%) |
Dec 04, 2023 | 46.76 | 48.47 | 46.76 | 48.20 | 90,752 | +1.29(+2.75%) |
Dec 01, 2023 | 45.49 | 46.92 | 45.38 | 46.91 | 137,903 | +1.21(+2.65%) |
Nov 30, 2023 | 45.80 | 45.80 | 44.99 | 45.70 | 130,561 | +0.19(+0.42%) |
Nov 29, 2023 | 47.06 | 47.72 | 45.26 | 45.51 | 168,655 | -0.58(-1.26%) |
Nov 28, 2023 | 45.44 | 46.11 | 44.62 | 46.09 | 117,375 | +0.30(+0.66%) |
Nov 27, 2023 | 46.59 | 46.97 | 45.78 | 45.79 | 150,002 | -0.99(-2.12%) |
Nov 24, 2023 | 45.95 | 46.90 | 45.95 | 46.78 | 54,031 | +0.66(+1.43%) |
Nov 22, 2023 | 46.00 | 46.46 | 45.76 | 46.12 | 74,975 | +0.04(+0.09%) |
Nov 21, 2023 | 46.47 | 46.47 | 45.00 | 46.08 | 168,355 | -0.41(-0.88%) |
Nov 20, 2023 | 46.80 | 47.63 | 45.37 | 46.49 | 158,511 | -0.35(-0.75%) |
Nov 17, 2023 | 46.91 | 47.30 | 46.20 | 46.84 | 250,284 | +0.40(+0.86%) |
Nov 16, 2023 | 47.00 | 47.47 | 45.65 | 46.44 | 182,589 | -0.61(-1.30%) |
Nov 15, 2023 | 47.15 | 47.56 | 46.88 | 47.05 | 229,757 | -0.39(-0.82%) |
Nov 14, 2023 | 46.87 | 48.20 | 46.45 | 47.44 | 312,883 | +2.09(+4.61%) |
Nov 13, 2023 | 44.24 | 45.75 | 43.75 | 45.35 | 496,590 | +0.89(+2.00%) |
Nov 10, 2023 | 43.81 | 44.81 | 43.50 | 44.46 | 395,608 | +0.95(+2.18%) |
Nov 09, 2023 | 46.04 | 46.46 | 42.29 | 43.51 | 396,921 | -2.10(-4.60%) |
Nov 08, 2023 | 47.95 | 47.95 | 40.77 | 45.61 | 931,765 | -4.41(-8.82%) |
Nov 07, 2023 | 49.70 | 50.93 | 49.07 | 50.02 | 341,437 | +0.22(+0.44%) |
Nov 06, 2023 | 50.00 | 50.80 | 49.47 | 49.80 | 360,484 | -0.36(-0.72%) |
Nov 03, 2023 | 49.95 | 50.95 | 49.27 | 50.16 | 293,870 | +1.74(+3.59%) |
Nov 02, 2023 | 48.82 | 49.39 | 47.45 | 48.42 | 349,585 | +0.43(+0.90%) |
Nov 01, 2023 | 46.26 | 48.45 | 45.40 | 47.99 | 239,610 | +1.69(+3.65%) |
Oct 31, 2023 | 47.83 | 48.36 | 46.22 | 46.30 | 236,294 | -1.44(-3.02%) |
Oct 30, 2023 | 49.15 | 49.49 | 46.51 | 47.74 | 223,957 | -1.11(-2.27%) |
Oct 27, 2023 | 48.62 | 50.02 | 48.35 | 48.85 | 159,803 | -0.13(-0.27%) |
Oct 26, 2023 | 49.38 | 51.19 | 48.78 | 48.98 | 194,779 | -0.57(-1.15%) |
Oct 25, 2023 | 49.61 | 50.42 | 47.54 | 49.55 | 308,694 | -0.26(-0.52%) |
Oct 24, 2023 | 50.45 | 50.45 | 49.05 | 49.81 | 322,464 | +0.03(+0.06%) |
Oct 23, 2023 | 51.70 | 51.78 | 49.71 | 49.78 | 444,759 | -2.09(-4.03%) |
Oct 20, 2023 | 50.60 | 53.85 | 47.32 | 51.87 | 724,298 | +1.22(+2.41%) |
Oct 19, 2023 | 60.90 | 60.90 | 50.26 | 50.65 | 1,743,145 | -10.57(-17.27%) |
Oct 18, 2023 | 63.80 | 63.84 | 60.64 | 61.22 | 274,809 | -2.98(-4.64%) |
Oct 17, 2023 | 64.51 | 65.36 | 64.07 | 64.20 | 397,928 | -0.60(-0.93%) |
Oct 16, 2023 | 64.08 | 65.30 | 63.69 | 64.80 | 294,804 | +1.91(+3.04%) |
Oct 13, 2023 | 63.01 | 64.10 | 62.06 | 62.89 | 265,796 | -0.22(-0.35%) |
Oct 12, 2023 | 66.88 | 70.77 | 62.47 | 63.11 | 591,529 | -3.37(-5.07%) |
Oct 11, 2023 | 76.82 | 76.83 | 60.86 | 66.48 | 802,716 | -10.23(-13.34%) |
Oct 10, 2023 | 76.32 | 78.62 | 76.32 | 76.71 | 89,495 | +0.57(+0.75%) |
Oct 09, 2023 | 75.04 | 76.23 | 74.88 | 76.14 | 49,727 | +0.54(+0.71%) |
Oct 06, 2023 | 74.08 | 75.93 | 73.66 | 75.60 | 74,125 | +1.14(+1.53%) |
Oct 05, 2023 | 75.13 | 75.28 | 73.44 | 74.46 | 82,607 | -0.38(-0.51%) |
Oct 04, 2023 | 75.31 | 75.89 | 74.16 | 74.84 | 109,739 | -0.42(-0.56%) |
Oct 03, 2023 | 77.08 | 77.86 | 75.24 | 75.26 | 79,945 | -2.25(-2.90%) |
Oct 02, 2023 | 76.89 | 77.67 | 76.39 | 77.51 | 92,879 | +0.40(+0.52%) |
Sep 29, 2023 | 78.24 | 78.43 | 75.19 | 77.11 | 141,095 | -0.87(-1.12%) |
Sep 28, 2023 | 76.31 | 78.76 | 76.31 | 77.98 | 151,675 | +1.41(+1.84%) |
Sep 27, 2023 | 74.98 | 77.35 | 74.16 | 76.57 | 106,347 | +2.09(+2.81%) |
Sep 26, 2023 | 74.87 | 75.41 | 74.37 | 74.48 | 66,194 | -1.19(-1.57%) |
Sep 25, 2023 | 73.56 | 75.74 | 74.91 | 75.67 | 72,754 | +1.42(+1.91%) |
Sep 22, 2023 | 74.33 | 75.05 | 73.90 | 74.25 | 58,042 | +0.15(+0.20%) |
Sep 21, 2023 | 75.04 | 75.19 | 73.98 | 74.10 | 83,403 | -1.75(-2.31%) |
Sep 20, 2023 | 76.88 | 77.87 | 75.63 | 75.85 | 79,583 | -0.42(-0.55%) |
Sep 19, 2023 | 75.49 | 76.36 | 74.77 | 76.27 | 93,206 | +0.61(+0.81%) |
Sep 18, 2023 | 77.75 | 77.75 | 75.43 | 75.66 | 116,034 | -2.13(-2.74%) |
Sep 15, 2023 | 76.33 | 77.90 | 75.72 | 77.79 | 385,899 | +1.66(+2.18%) |
Sep 14, 2023 | 75.50 | 76.44 | 74.65 | 76.13 | 116,368 | +1.13(+1.51%) |
Sep 13, 2023 | 74.85 | 76.21 | 73.75 | 75.00 | 195,247 | +0.00(+0.00%) |
Sep 12, 2023 | 73.75 | 75.37 | 72.65 | 75.00 | 157,910 | +0.75(+1.01%) |
Sep 11, 2023 | 76.55 | 76.63 | 73.92 | 74.25 | 145,001 | -1.50(-1.98%) |
Sep 08, 2023 | 76.64 | 77.83 | 75.62 | 75.75 | 104,025 | -0.76(-0.99%) |
Sep 07, 2023 | 74.60 | 76.64 | 72.61 | 76.51 | 162,114 | +1.74(+2.33%) |
Sep 06, 2023 | 76.61 | 77.74 | 74.38 | 74.77 | 151,255 | -1.78(-2.33%) |
Sep 05, 2023 | 82.91 | 82.91 | 75.68 | 76.55 | 242,742 | -6.51(-7.84%) |
Sep 01, 2023 | 83.72 | 85.67 | 83.00 | 83.06 | 137,111 | -0.24(-0.29%) |
Aug 31, 2023 | 84.30 | 85.15 | 83.02 | 83.30 | 161,814 | -1.02(-1.21%) |
Aug 30, 2023 | 84.17 | 85.96 | 84.17 | 84.32 | 125,489 | +0.04(+0.05%) |
Aug 29, 2023 | 83.04 | 84.87 | 83.02 | 84.28 | 132,391 | +1.18(+1.42%) |
Aug 28, 2023 | 84.08 | 84.50 | 82.78 | 83.10 | 73,576 | -0.44(-0.53%) |
Aug 25, 2023 | 83.69 | 84.62 | 82.10 | 83.54 | 86,592 | +0.15(+0.18%) |
Aug 24, 2023 | 85.41 | 86.67 | 83.29 | 83.39 | 110,990 | -2.38(-2.77%) |
Aug 23, 2023 | 84.50 | 86.67 | 83.88 | 85.77 | 129,329 | +1.13(+1.34%) |
Aug 22, 2023 | 82.70 | 84.70 | 82.14 | 84.64 | 99,949 | +2.19(+2.66%) |
Aug 21, 2023 | 84.17 | 84.84 | 82.21 | 82.45 | 150,511 | -1.63(-1.94%) |
Aug 18, 2023 | 82.15 | 84.79 | 81.88 | 84.08 | 150,071 | +1.13(+1.36%) |
Aug 17, 2023 | 83.84 | 83.89 | 82.06 | 82.95 | 113,839 | -0.47(-0.56%) |
Aug 16, 2023 | 84.55 | 84.84 | 83.16 | 83.42 | 105,146 | -0.84(-1.00%) |
Aug 15, 2023 | 84.21 | 84.45 | 82.66 | 84.26 | 107,925 | -0.50(-0.59%) |
Aug 14, 2023 | 82.84 | 85.30 | 81.78 | 84.76 | 112,170 | +1.51(+1.81%) |
Aug 11, 2023 | 79.64 | 84.25 | 79.45 | 83.25 | 154,582 | +3.14(+3.92%) |
Aug 10, 2023 | 74.97 | 80.55 | 74.51 | 80.11 | 173,998 | +5.97(+8.05%) |
Aug 09, 2023 | 79.01 | 82.49 | 73.99 | 74.14 | 204,014 | -6.40(-7.95%) |
Aug 08, 2023 | 80.43 | 81.38 | 79.85 | 80.54 | 72,975 | -0.91(-1.12%) |
Aug 07, 2023 | 81.76 | 82.30 | 81.00 | 81.45 | 79,479 | -0.27(-0.33%) |
Aug 04, 2023 | 81.06 | 82.88 | 79.55 | 81.72 | 70,335 | +0.93(+1.15%) |
Aug 03, 2023 | 79.67 | 81.46 | 79.11 | 80.79 | 68,757 | +0.75(+0.94%) |
Aug 02, 2023 | 81.91 | 82.18 | 79.02 | 80.04 | 118,033 | -2.76(-3.33%) |
Aug 01, 2023 | 80.73 | 83.31 | 79.57 | 82.80 | 79,753 | +1.57(+1.93%) |
Jul 31, 2023 | 79.00 | 81.35 | 78.94 | 81.23 | 113,711 | +2.39(+3.03%) |
Jul 28, 2023 | 77.12 | 78.84 | 77.09 | 78.84 | 88,703 | +2.13(+2.78%) |
Jul 27, 2023 | 77.27 | 78.47 | 76.30 | 76.71 | 129,591 | -0.44(-0.57%) |
Jul 26, 2023 | 77.58 | 78.53 | 77.00 | 77.15 | 103,866 | -0.70(-0.90%) |
Jul 25, 2023 | 79.27 | 79.96 | 77.62 | 77.85 | 103,186 | -1.64(-2.06%) |
Jul 24, 2023 | 80.28 | 81.06 | 79.43 | 79.49 | 72,059 | -0.78(-0.97%) |
Jul 21, 2023 | 82.68 | 82.68 | 80.01 | 80.27 | 130,779 | -1.63(-1.99%) |
Jul 20, 2023 | 82.45 | 82.69 | 81.48 | 81.90 | 90,537 | -0.65(-0.79%) |
Jul 19, 2023 | 82.68 | 83.15 | 82.01 | 82.55 | 79,448 | -0.14(-0.17%) |
Jul 18, 2023 | 82.97 | 83.86 | 82.42 | 82.69 | 89,281 | -0.32(-0.39%) |
Jul 17, 2023 | 83.00 | 84.39 | 82.82 | 83.01 | 72,986 | +0.07(+0.08%) |
Jul 14, 2023 | 83.30 | 83.88 | 82.16 | 82.94 | 132,849 | -0.72(-0.86%) |
Jul 13, 2023 | 85.57 | 85.86 | 83.45 | 83.66 | 118,771 | -1.81(-2.12%) |
Jul 12, 2023 | 86.15 | 86.39 | 84.96 | 85.47 | 117,941 | +0.33(+0.39%) |
Jul 11, 2023 | 87.04 | 87.46 | 84.48 | 85.14 | 128,656 | -1.50(-1.73%) |
Jul 10, 2023 | 84.34 | 86.70 | 83.23 | 86.64 | 256,657 | +2.29(+2.71%) |
Jul 07, 2023 | 84.11 | 85.04 | 84.00 | 84.35 | 227,022 | +0.68(+0.81%) |
Jul 06, 2023 | 83.02 | 84.56 | 83.02 | 83.67 | 106,185 | -0.35(-0.42%) |
Jul 05, 2023 | 83.89 | 84.06 | 82.97 | 84.02 | 148,380 | +0.03(+0.04%) |