Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 151,448 | -1.60(-3.04%) |
Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 165,560 | +2.22(+4.41%) |
Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 49,650 | +0.54(+1.08%) |
Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 47,190 | +0.57(+1.16%) |
Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 86,103 | -0.34(-0.69%) |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 119,212 | -0.07(-0.14%) |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 83,857 | -0.45(-0.90%) |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 152,235 | -0.20(-0.40%) |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 192,532 | -0.69(-1.35%) |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 51,040 | +0.89(+1.78%) |
Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 126,073 | -1.52(-2.94%) |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 60,144 | -0.55(-1.05%) |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 123,034 | -2.39(-4.38%) |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 120,283 | +0.70(+1.30%) |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 80,305 | -1.17(-2.13%) |
Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 144,322 | +1.57(+2.94%) |
Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 102,423 | +1.24(+2.37%) |
Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 63,149 | -0.32(-0.61%) |
Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 66,447 | -0.82(-1.54%) |
Apr 03, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 89,158 | +1.40(+2.69%) |
Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 49,756 | -0.04(-0.08%) |
Apr 01, 2024 | 51.53 | 52.10 | 51.49 | 52.00 | 37,417 | +0.64(+1.25%) |
Mar 28, 2024 | 51.19 | 51.71 | 50.72 | 51.36 | 73,214 | +0.65(+1.28%) |
Mar 27, 2024 | 48.92 | 51.23 | 48.92 | 50.71 | 71,974 | +1.41(+2.86%) |
Mar 26, 2024 | 49.89 | 49.91 | 49.30 | 49.30 | 38,733 | -0.88(-1.75%) |
Mar 25, 2024 | 50.49 | 51.12 | 50.18 | 50.18 | 54,826 | -0.49(-0.97%) |
Mar 22, 2024 | 51.18 | 51.53 | 50.50 | 50.67 | 64,959 | -1.56(-2.99%) |
Mar 21, 2024 | 52.60 | 52.92 | 52.15 | 52.23 | 46,274 | -0.44(-0.84%) |
Mar 20, 2024 | 51.04 | 52.92 | 50.96 | 52.67 | 55,734 | +1.86(+3.66%) |
Mar 19, 2024 | 51.11 | 51.34 | 50.60 | 50.81 | 127,835 | -0.80(-1.55%) |
Mar 18, 2024 | 51.96 | 52.24 | 51.31 | 51.61 | 79,064 | -0.03(-0.06%) |
Mar 15, 2024 | 51.09 | 51.99 | 51.09 | 51.64 | 158,229 | +0.37(+0.72%) |
Mar 14, 2024 | 52.40 | 52.84 | 51.01 | 51.27 | 46,106 | -1.34(-2.55%) |
Mar 13, 2024 | 52.11 | 52.99 | 52.11 | 52.61 | 68,174 | +0.65(+1.25%) |
Mar 12, 2024 | 52.44 | 52.51 | 51.55 | 51.96 | 38,783 | -0.44(-0.84%) |
Mar 11, 2024 | 50.65 | 52.70 | 50.65 | 52.40 | 137,678 | +1.57(+3.09%) |
Mar 08, 2024 | 51.81 | 52.51 | 50.80 | 50.83 | 89,581 | -1.00(-1.93%) |
Mar 07, 2024 | 51.60 | 52.92 | 51.60 | 51.83 | 69,088 | +0.68(+1.33%) |
Mar 06, 2024 | 50.10 | 51.50 | 50.10 | 51.15 | 106,196 | +2.11(+4.30%) |
Mar 05, 2024 | 51.50 | 51.50 | 48.92 | 49.04 | 398,428 | -3.80(-7.19%) |
Mar 04, 2024 | 54.35 | 54.35 | 52.69 | 52.84 | 99,480 | -1.48(-2.72%) |
Mar 01, 2024 | 52.95 | 54.59 | 52.80 | 54.32 | 134,593 | +1.78(+3.39%) |
Feb 29, 2024 | 51.59 | 53.31 | 51.55 | 52.54 | 89,890 | +1.80(+3.54%) |
Feb 28, 2024 | 50.12 | 51.00 | 50.12 | 50.74 | 47,494 | +1.05(+2.12%) |
Feb 27, 2024 | 49.10 | 49.88 | 48.91 | 49.69 | 111,651 | +0.85(+1.74%) |
Feb 26, 2024 | 48.42 | 49.59 | 48.39 | 48.84 | 58,966 | +0.50(+1.03%) |
Feb 23, 2024 | 48.62 | 48.67 | 47.39 | 48.34 | 68,602 | +0.05(+0.10%) |
Feb 22, 2024 | 48.95 | 49.30 | 48.23 | 48.29 | 39,065 | -0.43(-0.88%) |
Feb 21, 2024 | 48.75 | 49.45 | 48.40 | 48.72 | 61,188 | +0.61(+1.27%) |
Feb 20, 2024 | 49.36 | 49.43 | 47.94 | 48.11 | 166,254 | -2.13(-4.24%) |
Feb 16, 2024 | 48.90 | 50.61 | 48.90 | 50.24 | 116,321 | +1.97(+4.08%) |
Feb 15, 2024 | 47.07 | 48.91 | 47.07 | 48.27 | 77,583 | +0.86(+1.81%) |
Feb 14, 2024 | 46.66 | 47.56 | 46.66 | 47.41 | 31,305 | +1.24(+2.69%) |
Feb 13, 2024 | 47.90 | 47.90 | 45.90 | 46.17 | 63,223 | -2.68(-5.49%) |
Feb 12, 2024 | 47.99 | 49.62 | 47.92 | 48.85 | 109,513 | +0.76(+1.58%) |
Feb 09, 2024 | 47.55 | 48.38 | 47.43 | 48.09 | 100,724 | +0.64(+1.35%) |
Feb 08, 2024 | 47.00 | 47.71 | 46.85 | 47.45 | 49,529 | +0.52(+1.11%) |
Feb 07, 2024 | 47.15 | 47.50 | 46.66 | 46.93 | 265,890 | +0.78(+1.69%) |
Feb 06, 2024 | 45.23 | 46.30 | 45.23 | 46.15 | 54,983 | +1.92(+4.34%) |
Feb 05, 2024 | 45.28 | 45.28 | 44.02 | 44.23 | 108,665 | -1.70(-3.70%) |
Feb 02, 2024 | 46.27 | 46.63 | 45.54 | 45.93 | 66,045 | -1.44(-3.04%) |
Feb 01, 2024 | 47.32 | 48.29 | 46.75 | 47.37 | 109,848 | -0.03(-0.06%) |
Jan 31, 2024 | 48.52 | 49.06 | 47.30 | 47.40 | 61,610 | -1.53(-3.13%) |
Jan 30, 2024 | 49.48 | 49.69 | 48.81 | 48.93 | 42,580 | -1.43(-2.84%) |
Jan 29, 2024 | 49.21 | 50.38 | 48.80 | 50.36 | 312,192 | +0.73(+1.47%) |
Jan 26, 2024 | 49.72 | 50.34 | 49.57 | 49.63 | 64,053 | -0.04(-0.08%) |
Jan 25, 2024 | 50.26 | 50.73 | 49.25 | 49.67 | 74,820 | -0.18(-0.36%) |
Jan 24, 2024 | 50.52 | 51.01 | 49.60 | 49.85 | 87,257 | +0.95(+1.94%) |
Jan 23, 2024 | 48.78 | 49.78 | 48.69 | 48.90 | 57,176 | -0.06(-0.12%) |
Jan 22, 2024 | 48.32 | 49.15 | 47.51 | 48.96 | 162,283 | -0.82(-1.65%) |
Jan 19, 2024 | 50.61 | 50.61 | 48.82 | 49.78 | 151,513 | -0.93(-1.83%) |
Jan 18, 2024 | 50.68 | 50.97 | 50.03 | 50.71 | 191,941 | +0.06(+0.12%) |
Jan 17, 2024 | 50.95 | 51.30 | 50.28 | 50.65 | 159,616 | -1.47(-2.82%) |
Jan 16, 2024 | 53.58 | 53.58 | 51.93 | 52.12 | 115,679 | -2.08(-3.84%) |
Jan 12, 2024 | 54.81 | 55.71 | 54.02 | 54.20 | 49,376 | -0.43(-0.79%) |
Jan 11, 2024 | 55.06 | 55.70 | 54.02 | 54.63 | 68,619 | -0.38(-0.69%) |
Jan 10, 2024 | 56.00 | 56.00 | 54.70 | 55.01 | 78,546 | -1.32(-2.34%) |
Jan 09, 2024 | 57.27 | 57.27 | 56.01 | 56.33 | 91,164 | -1.73(-2.98%) |
Jan 08, 2024 | 57.07 | 58.45 | 56.68 | 58.06 | 275,202 | -0.01(-0.02%) |
Jan 05, 2024 | 58.18 | 58.40 | 57.26 | 58.07 | 233,310 | -0.39(-0.67%) |
Jan 04, 2024 | 59.07 | 59.12 | 58.02 | 58.46 | 265,328 | -0.91(-1.53%) |
Jan 03, 2024 | 60.17 | 60.69 | 58.47 | 59.37 | 269,705 | -1.87(-3.05%) |
Jan 02, 2024 | 61.38 | 62.23 | 61.00 | 61.24 | 102,921 | -0.31(-0.50%) |
Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 189,020 | -1.04(-1.66%) |
Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 180,171 | +0.82(+1.33%) |
Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 139,811 | +0.09(+0.15%) |
Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61,345 | +0.66(+1.08%) |
Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 64,879 | +1.06(+1.77%) |
Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 111,921 | +1.50(+2.57%) |
Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 106,981 | -2.08(-3.44%) |
Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 89,672 | +1.24(+2.09%) |
Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 145,133 | +0.38(+0.64%) |
Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 68,359 | -0.13(-0.22%) |
Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 99,773 | +2.10(+3.69%) |
Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 101,283 | +2.21(+4.04%) |
Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 86,255 | -1.49(-2.65%) |
Dec 11, 2023 | 56.68 | 56.68 | 56.00 | 56.23 | 89,235 | -1.12(-1.95%) |
Dec 08, 2023 | 56.88 | 57.88 | 56.29 | 57.35 | 86,956 | +0.67(+1.18%) |
Dec 07, 2023 | 56.63 | 56.89 | 55.85 | 56.68 | 52,802 | +1.08(+1.94%) |
Dec 06, 2023 | 55.32 | 56.65 | 55.32 | 55.60 | 52,401 | +1.59(+2.94%) |
Dec 05, 2023 | 55.23 | 55.23 | 53.97 | 54.01 | 111,888 | -2.35(-4.17%) |
Dec 04, 2023 | 57.08 | 57.30 | 56.05 | 56.36 | 146,601 | -1.67(-2.88%) |
Dec 01, 2023 | 56.29 | 58.03 | 56.02 | 58.03 | 91,036 | +1.23(+2.17%) |
Nov 30, 2023 | 57.00 | 57.14 | 56.42 | 56.80 | 189,454 | -0.35(-0.61%) |
Nov 29, 2023 | 56.83 | 57.75 | 56.76 | 57.15 | 97,611 | +0.02(+0.04%) |
Nov 28, 2023 | 56.69 | 57.58 | 56.26 | 57.13 | 51,566 | +0.71(+1.26%) |
Nov 27, 2023 | 56.98 | 56.98 | 56.02 | 56.42 | 95,967 | -1.64(-2.82%) |
Nov 24, 2023 | 57.42 | 58.65 | 57.41 | 58.06 | 135,858 | +0.26(+0.45%) |
Nov 22, 2023 | 58.37 | 58.45 | 57.47 | 57.80 | 70,927 | -0.91(-1.55%) |
Nov 21, 2023 | 59.25 | 59.73 | 58.55 | 58.71 | 59,015 | -0.40(-0.68%) |
Nov 20, 2023 | 59.08 | 59.85 | 58.49 | 59.11 | 133,363 | +0.30(+0.51%) |
Nov 17, 2023 | 57.36 | 58.90 | 57.36 | 58.81 | 105,364 | +2.28(+4.03%) |
Nov 16, 2023 | 58.15 | 58.98 | 56.48 | 56.53 | 72,522 | -2.72(-4.59%) |
Nov 15, 2023 | 58.89 | 60.44 | 58.89 | 59.25 | 140,942 | +0.67(+1.14%) |
Nov 14, 2023 | 57.41 | 58.81 | 57.41 | 58.58 | 79,920 | +2.23(+3.96%) |
Nov 13, 2023 | 55.57 | 56.51 | 55.23 | 56.35 | 107,372 | +0.45(+0.81%) |
Nov 10, 2023 | 56.10 | 56.19 | 55.30 | 55.90 | 90,516 | -0.64(-1.13%) |
Nov 09, 2023 | 57.75 | 58.70 | 56.41 | 56.54 | 83,236 | -0.66(-1.15%) |
Nov 08, 2023 | 57.82 | 58.85 | 57.19 | 57.20 | 129,264 | -0.78(-1.35%) |
Nov 07, 2023 | 57.72 | 58.13 | 57.25 | 57.98 | 56,448 | -0.63(-1.07%) |
Nov 06, 2023 | 59.46 | 59.84 | 58.12 | 58.61 | 66,225 | -0.83(-1.40%) |
Nov 03, 2023 | 58.62 | 60.47 | 58.62 | 59.44 | 97,473 | +1.63(+2.82%) |
Nov 02, 2023 | 57.26 | 57.96 | 57.05 | 57.81 | 116,214 | +0.90(+1.58%) |
Nov 01, 2023 | 57.05 | 57.05 | 56.01 | 56.91 | 91,340 | -0.32(-0.56%) |
Oct 31, 2023 | 57.21 | 57.55 | 57.00 | 57.23 | 303,778 | -0.29(-0.50%) |
Oct 30, 2023 | 59.13 | 59.40 | 57.52 | 57.52 | 48,961 | -0.75(-1.29%) |
Oct 27, 2023 | 58.79 | 59.42 | 58.16 | 58.27 | 73,075 | +0.27(+0.47%) |
Oct 26, 2023 | 58.54 | 58.69 | 58.00 | 58.00 | 39,365 | -0.02(-0.03%) |
Oct 25, 2023 | 58.67 | 59.07 | 58.02 | 58.02 | 46,677 | -0.88(-1.49%) |
Oct 24, 2023 | 58.17 | 59.16 | 58.16 | 58.90 | 50,311 | +2.35(+4.16%) |
Oct 23, 2023 | 56.73 | 57.27 | 56.11 | 56.55 | 80,791 | -1.30(-2.25%) |
Oct 20, 2023 | 58.10 | 58.44 | 57.73 | 57.85 | 58,123 | -0.46(-0.79%) |
Oct 19, 2023 | 60.11 | 60.11 | 58.19 | 58.31 | 105,777 | -2.06(-3.41%) |
Oct 18, 2023 | 62.43 | 62.43 | 60.24 | 60.37 | 271,349 | -2.97(-4.69%) |
Oct 17, 2023 | 62.14 | 63.77 | 62.14 | 63.34 | 158,509 | +0.09(+0.14%) |
Oct 16, 2023 | 62.83 | 63.88 | 61.28 | 63.25 | 273,189 | +0.09(+0.14%) |
Oct 13, 2023 | 64.38 | 64.38 | 63.08 | 63.16 | 47,685 | -0.77(-1.20%) |
Oct 12, 2023 | 64.99 | 64.99 | 63.61 | 63.93 | 134,266 | -0.10(-0.16%) |
Oct 11, 2023 | 64.88 | 64.88 | 63.37 | 64.03 | 116,573 | -0.61(-0.94%) |
Oct 10, 2023 | 63.28 | 64.72 | 63.28 | 64.64 | 115,776 | +2.07(+3.31%) |
Oct 09, 2023 | 61.90 | 62.81 | 61.05 | 62.57 | 88,874 | -0.09(-0.14%) |
Oct 06, 2023 | 61.00 | 63.17 | 60.20 | 62.66 | 186,632 | +1.60(+2.62%) |
Oct 05, 2023 | 62.94 | 62.94 | 60.33 | 61.06 | 388,923 | -1.16(-1.86%) |
Oct 04, 2023 | 62.33 | 62.33 | 61.13 | 62.22 | 340,477 | +0.03(+0.05%) |
Oct 03, 2023 | 63.31 | 63.59 | 62.06 | 62.19 | 202,144 | -2.13(-3.31%) |
Oct 02, 2023 | 66.01 | 66.07 | 63.36 | 64.32 | 130,196 | -2.01(-3.03%) |
Sep 29, 2023 | 67.36 | 67.60 | 66.05 | 66.33 | 285,152 | -0.09(-0.14%) |
Sep 28, 2023 | 64.70 | 66.84 | 64.70 | 66.42 | 164,021 | +2.00(+3.10%) |
Sep 27, 2023 | 65.42 | 65.42 | 63.93 | 64.42 | 55,231 | -0.53(-0.82%) |
Sep 26, 2023 | 66.01 | 66.13 | 64.88 | 64.95 | 76,510 | -1.76(-2.64%) |
Sep 25, 2023 | 66.26 | 66.69 | 66.48 | 66.71 | 114,901 | -0.44(-0.66%) |
Sep 22, 2023 | 68.17 | 68.70 | 67.05 | 67.15 | 66,779 | +0.86(+1.30%) |
Sep 21, 2023 | 67.43 | 67.43 | 66.17 | 66.29 | 96,481 | -2.09(-3.06%) |
Sep 20, 2023 | 69.36 | 70.00 | 68.26 | 68.38 | 42,405 | -1.17(-1.68%) |
Sep 19, 2023 | 70.32 | 70.71 | 69.42 | 69.55 | 38,868 | -1.15(-1.63%) |
Sep 18, 2023 | 71.35 | 71.62 | 70.58 | 70.70 | 29,729 | -1.13(-1.57%) |
Sep 15, 2023 | 71.90 | 72.14 | 71.53 | 71.83 | 72,352 | -0.46(-0.64%) |
Sep 14, 2023 | 71.54 | 72.39 | 71.51 | 72.29 | 23,646 | +0.75(+1.05%) |
Sep 13, 2023 | 70.95 | 71.76 | 70.95 | 71.54 | 21,896 | +0.22(+0.31%) |
Sep 12, 2023 | 71.68 | 71.93 | 71.15 | 71.32 | 124,900 | -0.25(-0.35%) |
Sep 11, 2023 | 70.95 | 71.95 | 70.95 | 71.57 | 67,219 | +1.14(+1.62%) |
Sep 08, 2023 | 70.87 | 70.87 | 70.10 | 70.43 | 191,572 | -0.61(-0.86%) |
Sep 07, 2023 | 70.86 | 71.34 | 70.41 | 71.04 | 58,477 | -0.88(-1.22%) |
Sep 06, 2023 | 72.85 | 73.09 | 71.40 | 71.92 | 69,621 | -1.14(-1.56%) |
Sep 05, 2023 | 72.10 | 73.23 | 72.10 | 73.06 | 100,297 | +1.23(+1.71%) |
Sep 01, 2023 | 71.44 | 72.26 | 71.44 | 71.83 | 49,297 | +1.19(+1.68%) |
Aug 31, 2023 | 71.03 | 71.37 | 70.49 | 70.64 | 53,603 | -0.67(-0.94%) |
Aug 30, 2023 | 72.01 | 72.10 | 71.29 | 71.31 | 73,211 | -0.98(-1.36%) |
Aug 29, 2023 | 70.46 | 72.52 | 70.46 | 72.29 | 148,489 | +2.36(+3.37%) |
Aug 28, 2023 | 69.97 | 70.34 | 69.57 | 69.93 | 80,732 | -0.89(-1.26%) |
Aug 25, 2023 | 70.96 | 71.12 | 69.79 | 70.82 | 44,023 | -0.55(-0.77%) |
Aug 24, 2023 | 72.08 | 72.08 | 71.15 | 71.37 | 50,909 | -1.20(-1.65%) |
Aug 23, 2023 | 71.72 | 72.57 | 71.33 | 72.57 | 32,338 | +0.27(+0.37%) |
Aug 22, 2023 | 73.42 | 73.42 | 72.22 | 72.30 | 54,311 | -0.61(-0.84%) |
Aug 21, 2023 | 72.35 | 73.12 | 72.35 | 72.91 | 222,896 | +0.61(+0.84%) |
Aug 18, 2023 | 72.00 | 72.37 | 71.52 | 72.30 | 54,599 | -0.57(-0.78%) |
Aug 17, 2023 | 73.54 | 73.56 | 72.76 | 72.87 | 69,168 | -0.47(-0.64%) |
Aug 16, 2023 | 73.70 | 74.17 | 73.10 | 73.34 | 50,536 | -0.66(-0.89%) |
Aug 15, 2023 | 75.00 | 75.07 | 73.88 | 74.00 | 218,619 | -2.13(-2.80%) |
Aug 14, 2023 | 76.88 | 76.92 | 75.77 | 76.13 | 339,156 | -1.52(-1.96%) |
Aug 11, 2023 | 77.77 | 78.00 | 77.33 | 77.65 | 118,533 | -1.31(-1.66%) |
Aug 10, 2023 | 79.55 | 80.04 | 78.66 | 78.96 | 49,813 | +0.18(+0.23%) |
Aug 09, 2023 | 79.36 | 79.36 | 78.46 | 78.78 | 35,437 | -0.24(-0.30%) |
Aug 08, 2023 | 78.11 | 79.10 | 77.82 | 79.02 | 41,911 | -0.44(-0.55%) |
Aug 07, 2023 | 80.24 | 80.67 | 79.03 | 79.46 | 128,408 | -0.46(-0.58%) |
Aug 04, 2023 | 79.42 | 80.68 | 79.38 | 79.92 | 42,221 | +0.89(+1.13%) |
Aug 03, 2023 | 78.94 | 79.43 | 78.69 | 79.03 | 37,186 | +0.53(+0.68%) |
Aug 02, 2023 | 79.46 | 79.48 | 78.13 | 78.50 | 86,200 | -1.42(-1.78%) |
Aug 01, 2023 | 80.60 | 81.03 | 79.92 | 79.92 | 42,890 | -1.75(-2.14%) |
Jul 31, 2023 | 81.29 | 81.99 | 81.12 | 81.67 | 252,482 | +0.27(+0.33%) |
Jul 28, 2023 | 80.58 | 81.49 | 80.58 | 81.40 | 80,839 | +1.66(+2.08%) |
Jul 27, 2023 | 81.76 | 81.96 | 79.74 | 79.74 | 71,899 | -3.28(-3.95%) |
Jul 26, 2023 | 82.48 | 83.26 | 82.48 | 83.02 | 42,215 | +0.02(+0.02%) |
Jul 25, 2023 | 82.17 | 83.65 | 82.17 | 83.00 | 56,918 | +1.92(+2.37%) |
Jul 24, 2023 | 81.46 | 82.49 | 80.58 | 81.08 | 155,036 | -1.59(-1.92%) |
Jul 21, 2023 | 84.18 | 84.18 | 82.41 | 82.67 | 70,151 | -2.16(-2.55%) |
Jul 20, 2023 | 85.58 | 86.38 | 84.38 | 84.83 | 93,017 | -0.20(-0.24%) |
Jul 19, 2023 | 85.88 | 86.02 | 84.89 | 85.03 | 61,103 | -1.40(-1.62%) |
Jul 18, 2023 | 86.25 | 86.97 | 85.68 | 86.43 | 120,436 | +0.38(+0.44%) |
Jul 17, 2023 | 85.48 | 86.34 | 84.62 | 86.05 | 59,683 | -0.66(-0.76%) |
Jul 14, 2023 | 87.83 | 87.83 | 86.70 | 86.71 | 120,327 | -1.65(-1.87%) |
Jul 13, 2023 | 87.66 | 88.48 | 87.50 | 88.36 | 87,477 | +1.45(+1.67%) |
Jul 12, 2023 | 86.91 | 87.21 | 86.61 | 86.91 | 52,531 | +0.81(+0.94%) |
Jul 11, 2023 | 85.93 | 86.25 | 85.36 | 86.10 | 43,712 | +0.70(+0.82%) |
Jul 10, 2023 | 84.08 | 85.49 | 83.80 | 85.40 | 74,871 | +0.89(+1.05%) |
Jul 07, 2023 | 82.88 | 85.05 | 82.88 | 84.51 | 69,851 | +1.69(+2.04%) |
Jul 06, 2023 | 83.90 | 83.93 | 82.20 | 82.82 | 63,813 | -2.46(-2.88%) |
Jul 05, 2023 | 86.07 | 86.44 | 85.17 | 85.28 | 166,819 | +0.69(+0.82%) |
Jul 03, 2023 | 83.88 | 86.58 | 83.88 | 84.59 | 67,629 | +1.43(+1.72%) |
Jun 30, 2023 | 82.74 | 83.21 | 82.36 | 83.16 | 48,628 | +1.56(+1.91%) |
Jun 29, 2023 | 81.04 | 81.75 | 81.04 | 81.60 | 31,876 | +0.36(+0.44%) |
Jun 28, 2023 | 81.30 | 81.46 | 80.80 | 81.24 | 34,906 | -1.37(-1.66%) |
Jun 27, 2023 | 81.88 | 82.85 | 81.88 | 82.61 | 37,183 | +0.73(+0.89%) |
Jun 26, 2023 | 81.01 | 82.23 | 81.01 | 81.88 | 51,784 | +0.50(+0.61%) |
Jun 23, 2023 | 81.85 | 82.19 | 81.00 | 81.38 | 94,369 | -1.70(-2.05%) |
Jun 22, 2023 | 83.51 | 83.55 | 82.88 | 83.08 | 49,712 | -1.19(-1.41%) |
Jun 21, 2023 | 84.30 | 84.62 | 84.04 | 84.27 | 61,203 | -0.39(-0.46%) |
Jun 20, 2023 | 85.24 | 85.24 | 83.79 | 84.66 | 140,978 | -1.88(-2.17%) |
Jun 16, 2023 | 87.49 | 87.92 | 86.53 | 86.54 | 120,260 | +0.10(+0.12%) |
Jun 15, 2023 | 84.84 | 86.62 | 84.84 | 86.44 | 56,866 | +3.75(+4.54%) |
May 08, 2023 | 81.91 | 83.04 | 81.91 | 82.69 | 125,824 | +1.56(+1.92%) |
May 05, 2023 | 79.69 | 81.44 | 79.45 | 81.13 | 95,174 | +2.94(+3.76%) |
May 04, 2023 | 77.75 | 78.96 | 77.75 | 78.19 | 64,710 | +0.31(+0.40%) |
May 03, 2023 | 78.25 | 78.96 | 77.88 | 77.88 | 58,525 | +0.42(+0.54%) |
May 02, 2023 | 77.59 | 78.20 | 76.85 | 77.46 | 51,526 | -0.62(-0.79%) |