Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 82.35 | 83.08 | 80.19 | 80.45 | 470,643 | -2.01(-2.44%) |
Apr 29, 2024 | 83.96 | 84.17 | 82.06 | 82.46 | 698,338 | -1.12(-1.34%) |
Apr 26, 2024 | 83.53 | 84.38 | 83.50 | 83.58 | 277,399 | +0.41(+0.49%) |
Apr 25, 2024 | 82.01 | 83.44 | 82.01 | 83.17 | 369,063 | -0.28(-0.33%) |
Apr 24, 2024 | 83.66 | 84.61 | 82.61 | 83.45 | 256,818 | -0.33(-0.39%) |
Apr 23, 2024 | 82.40 | 83.86 | 82.40 | 83.78 | 178,619 | +1.56(+1.90%) |
Apr 22, 2024 | 83.06 | 83.26 | 81.30 | 82.22 | 424,334 | -0.10(-0.12%) |
Apr 19, 2024 | 80.84 | 82.51 | 80.84 | 82.32 | 729,430 | +1.55(+1.92%) |
Apr 18, 2024 | 80.92 | 82.80 | 80.00 | 80.77 | 567,726 | +0.21(+0.26%) |
Apr 17, 2024 | 81.60 | 81.91 | 80.43 | 80.56 | 201,755 | -0.58(-0.71%) |
Apr 16, 2024 | 80.61 | 81.72 | 80.30 | 81.14 | 182,284 | +0.12(+0.15%) |
Apr 15, 2024 | 82.37 | 83.51 | 80.68 | 81.02 | 269,797 | -1.08(-1.32%) |
Apr 12, 2024 | 82.67 | 82.89 | 81.66 | 82.10 | 264,990 | -1.57(-1.88%) |
Apr 11, 2024 | 82.48 | 84.24 | 82.07 | 83.67 | 298,667 | +1.54(+1.88%) |
Apr 10, 2024 | 82.83 | 84.78 | 81.65 | 82.13 | 356,931 | -3.01(-3.54%) |
Apr 09, 2024 | 86.38 | 86.98 | 84.38 | 85.14 | 523,076 | -0.79(-0.92%) |
Apr 08, 2024 | 84.66 | 86.35 | 84.66 | 85.93 | 226,934 | +1.36(+1.61%) |
Apr 05, 2024 | 83.46 | 84.79 | 82.95 | 84.57 | 313,591 | +1.11(+1.33%) |
Apr 04, 2024 | 84.82 | 86.27 | 83.45 | 83.46 | 293,647 | -0.21(-0.25%) |
Apr 03, 2024 | 83.18 | 85.25 | 82.99 | 83.67 | 291,696 | -0.09(-0.11%) |
Apr 02, 2024 | 84.00 | 84.26 | 82.95 | 83.76 | 301,809 | -1.71(-2.00%) |
Apr 01, 2024 | 86.54 | 86.79 | 84.70 | 85.47 | 244,737 | -0.68(-0.79%) |
Mar 28, 2024 | 86.55 | 85.97 | 85.97 | 86.15 | 563,811 | -0.12(-0.14%) |
Mar 27, 2024 | 85.49 | 86.41 | 84.17 | 86.27 | 333,653 | +1.14(+1.34%) |
Mar 26, 2024 | 85.38 | 86.11 | 84.60 | 85.13 | 274,853 | +0.76(+0.90%) |
Mar 25, 2024 | 84.80 | 85.88 | 84.32 | 84.37 | 227,925 | -0.18(-0.21%) |
Mar 22, 2024 | 87.44 | 87.69 | 83.91 | 84.55 | 342,182 | -2.25(-2.59%) |
Mar 21, 2024 | 84.16 | 87.41 | 83.76 | 86.80 | 563,781 | +3.63(+4.36%) |
Mar 20, 2024 | 80.25 | 83.66 | 80.25 | 83.17 | 431,662 | +2.55(+3.16%) |
Mar 19, 2024 | 79.77 | 81.53 | 79.68 | 80.62 | 317,065 | +0.34(+0.42%) |
Mar 18, 2024 | 79.16 | 81.39 | 79.08 | 80.28 | 369,949 | +1.25(+1.58%) |
Mar 15, 2024 | 80.86 | 81.03 | 78.37 | 79.03 | 626,584 | -2.55(-3.13%) |
Mar 14, 2024 | 81.86 | 82.30 | 80.60 | 81.58 | 443,010 | +0.16(+0.20%) |
Mar 13, 2024 | 81.66 | 82.32 | 80.83 | 81.42 | 381,075 | -0.73(-0.89%) |
Mar 12, 2024 | 81.76 | 83.11 | 81.17 | 82.15 | 367,772 | -0.26(-0.32%) |
Mar 11, 2024 | 82.11 | 83.35 | 81.75 | 82.41 | 277,446 | -0.06(-0.07%) |
Mar 08, 2024 | 83.96 | 84.50 | 82.38 | 82.47 | 271,575 | -1.03(-1.23%) |
Mar 07, 2024 | 83.06 | 83.72 | 82.10 | 83.50 | 302,891 | +0.91(+1.10%) |
Mar 06, 2024 | 83.01 | 83.88 | 82.13 | 82.59 | 339,990 | +1.08(+1.32%) |
Mar 05, 2024 | 85.01 | 85.01 | 81.09 | 81.52 | 372,667 | -4.27(-4.98%) |
Mar 04, 2024 | 85.32 | 86.41 | 85.32 | 85.79 | 325,968 | +0.11(+0.13%) |
Mar 01, 2024 | 85.28 | 86.19 | 84.58 | 85.68 | 325,387 | +0.60(+0.71%) |
Feb 29, 2024 | 85.36 | 85.97 | 84.80 | 85.08 | 738,826 | +0.44(+0.52%) |
Feb 28, 2024 | 83.65 | 85.14 | 83.65 | 84.64 | 492,704 | +0.08(+0.09%) |
Feb 27, 2024 | 85.66 | 86.00 | 84.06 | 84.56 | 529,160 | -0.71(-0.83%) |
Feb 26, 2024 | 86.00 | 86.50 | 83.48 | 85.27 | 973,403 | -0.25(-0.29%) |
Feb 23, 2024 | 87.48 | 88.82 | 82.50 | 85.52 | 1,096,676 | -4.34(-4.83%) |
Feb 22, 2024 | 89.17 | 90.89 | 89.13 | 89.86 | 588,383 | +2.95(+3.39%) |
Feb 21, 2024 | 86.85 | 87.53 | 85.85 | 86.91 | 417,931 | -0.93(-1.06%) |
Feb 20, 2024 | 89.31 | 90.00 | 86.78 | 87.84 | 306,250 | -2.63(-2.91%) |
Feb 16, 2024 | 91.70 | 91.83 | 90.01 | 90.47 | 347,365 | -1.21(-1.32%) |
Feb 15, 2024 | 89.96 | 92.02 | 89.27 | 91.68 | 504,446 | +2.72(+3.06%) |
Feb 14, 2024 | 87.20 | 89.35 | 86.85 | 88.96 | 341,360 | +3.06(+3.56%) |
Feb 13, 2024 | 87.09 | 88.06 | 84.82 | 85.90 | 585,345 | -4.12(-4.58%) |
Feb 12, 2024 | 92.01 | 92.49 | 89.59 | 90.02 | 353,476 | -2.24(-2.43%) |
Feb 09, 2024 | 91.00 | 92.92 | 90.40 | 92.26 | 453,310 | +2.15(+2.39%) |
Feb 08, 2024 | 89.80 | 90.74 | 89.68 | 90.11 | 363,108 | +0.63(+0.70%) |
Feb 07, 2024 | 89.00 | 89.56 | 88.08 | 89.48 | 258,957 | +0.79(+0.89%) |
Feb 06, 2024 | 87.27 | 88.94 | 86.37 | 88.69 | 524,552 | +1.83(+2.11%) |
Feb 05, 2024 | 86.64 | 87.64 | 85.57 | 86.86 | 312,691 | -0.80(-0.91%) |
Feb 02, 2024 | 85.95 | 88.03 | 85.45 | 87.66 | 355,022 | +1.69(+1.97%) |
Feb 01, 2024 | 85.77 | 86.08 | 84.02 | 85.97 | 256,402 | +0.95(+1.12%) |
Jan 31, 2024 | 86.59 | 86.81 | 84.98 | 85.02 | 395,578 | -1.80(-2.07%) |
Jan 30, 2024 | 87.21 | 87.21 | 86.53 | 86.82 | 212,061 | -0.38(-0.44%) |
Jan 29, 2024 | 85.40 | 87.30 | 85.34 | 87.20 | 371,030 | +1.96(+2.30%) |
Jan 26, 2024 | 85.30 | 85.80 | 84.94 | 85.24 | 402,717 | -0.26(-0.30%) |
Jan 25, 2024 | 87.15 | 87.38 | 84.89 | 85.50 | 346,158 | -0.09(-0.11%) |
Jan 24, 2024 | 87.88 | 88.99 | 85.46 | 85.59 | 486,418 | -2.09(-2.38%) |
Jan 23, 2024 | 88.49 | 88.86 | 86.66 | 87.68 | 587,627 | -0.44(-0.50%) |
Jan 22, 2024 | 86.91 | 88.36 | 86.01 | 88.12 | 522,133 | +2.40(+2.80%) |
Jan 19, 2024 | 85.69 | 85.85 | 84.34 | 85.72 | 333,149 | +0.56(+0.66%) |
Jan 18, 2024 | 85.24 | 86.99 | 83.36 | 85.16 | 566,951 | +0.34(+0.40%) |
Jan 17, 2024 | 83.05 | 85.18 | 82.99 | 84.82 | 506,626 | +0.49(+0.58%) |
Jan 16, 2024 | 83.14 | 84.34 | 82.59 | 84.33 | 380,857 | +0.10(+0.12%) |
Jan 12, 2024 | 84.35 | 84.54 | 83.02 | 84.23 | 321,614 | +0.77(+0.92%) |
Jan 11, 2024 | 83.64 | 84.48 | 82.94 | 83.46 | 408,016 | -0.07(-0.08%) |
Jan 10, 2024 | 81.90 | 83.74 | 81.32 | 83.53 | 319,713 | +1.53(+1.87%) |
Jan 09, 2024 | 81.63 | 82.65 | 81.39 | 82.00 | 307,234 | -0.61(-0.74%) |
Jan 08, 2024 | 79.99 | 82.75 | 79.99 | 82.61 | 527,584 | +2.61(+3.26%) |
Jan 05, 2024 | 77.51 | 80.33 | 77.51 | 80.00 | 563,518 | +1.86(+2.38%) |
Jan 04, 2024 | 77.03 | 79.16 | 76.50 | 78.14 | 530,521 | +1.63(+2.13%) |
Jan 03, 2024 | 77.01 | 78.42 | 75.98 | 76.51 | 541,267 | -1.58(-2.02%) |
Jan 02, 2024 | 82.31 | 82.31 | 77.89 | 78.09 | 606,316 | -6.06(-7.20%) |
Dec 29, 2023 | 84.04 | 84.83 | 83.05 | 84.15 | 263,403 | -0.27(-0.32%) |
Dec 28, 2023 | 84.35 | 84.92 | 83.81 | 84.42 | 190,409 | +0.18(+0.21%) |
Dec 27, 2023 | 83.75 | 84.52 | 83.10 | 84.24 | 279,283 | +0.30(+0.36%) |
Dec 26, 2023 | 83.10 | 84.29 | 82.58 | 83.94 | 479,444 | +0.65(+0.78%) |
Dec 22, 2023 | 77.94 | 84.58 | 77.00 | 83.29 | 1,339,453 | +8.58(+11.48%) |
Dec 21, 2023 | 75.20 | 75.20 | 73.69 | 74.71 | 429,140 | +0.48(+0.65%) |
Dec 20, 2023 | 73.52 | 76.15 | 73.33 | 74.23 | 434,988 | +0.59(+0.80%) |
Dec 19, 2023 | 74.65 | 75.00 | 73.61 | 73.64 | 264,375 | -0.53(-0.71%) |
Dec 18, 2023 | 74.04 | 74.70 | 73.54 | 74.17 | 274,472 | -0.01(-0.01%) |
Dec 15, 2023 | 74.66 | 74.85 | 73.38 | 74.18 | 511,834 | -0.17(-0.23%) |
Dec 14, 2023 | 74.42 | 74.73 | 73.22 | 74.35 | 313,150 | +0.89(+1.21%) |
Dec 13, 2023 | 73.83 | 74.50 | 72.33 | 73.46 | 426,223 | -0.69(-0.93%) |
Dec 12, 2023 | 72.77 | 74.24 | 72.29 | 74.15 | 175,950 | +1.46(+2.01%) |
Dec 11, 2023 | 71.16 | 73.19 | 71.16 | 72.69 | 414,216 | +1.34(+1.88%) |
Dec 08, 2023 | 70.32 | 71.90 | 70.23 | 71.35 | 219,208 | +0.53(+0.75%) |
Dec 07, 2023 | 70.79 | 71.07 | 70.07 | 70.82 | 383,158 | +0.14(+0.20%) |
Dec 06, 2023 | 71.48 | 73.08 | 70.61 | 70.68 | 249,009 | -0.32(-0.45%) |
Dec 05, 2023 | 71.55 | 71.55 | 70.30 | 71.00 | 279,977 | -0.84(-1.17%) |
Dec 04, 2023 | 71.11 | 72.47 | 70.41 | 71.84 | 358,646 | -0.46(-0.64%) |
Dec 01, 2023 | 72.55 | 73.41 | 71.82 | 72.30 | 524,494 | -0.16(-0.22%) |
Nov 30, 2023 | 71.79 | 72.65 | 71.53 | 72.46 | 538,300 | +0.49(+0.68%) |
Nov 29, 2023 | 72.49 | 73.83 | 71.83 | 71.97 | 233,798 | +0.40(+0.56%) |
Nov 28, 2023 | 71.28 | 72.32 | 71.12 | 71.57 | 112,741 | -0.09(-0.13%) |
Nov 27, 2023 | 71.76 | 72.65 | 71.59 | 71.66 | 150,776 | -0.62(-0.86%) |
Nov 24, 2023 | 71.60 | 72.39 | 68.87 | 72.28 | 78,057 | +0.55(+0.76%) |
Nov 22, 2023 | 73.23 | 73.48 | 71.74 | 71.74 | 247,222 | -0.69(-0.95%) |
Nov 21, 2023 | 73.46 | 73.88 | 72.02 | 72.43 | 278,613 | -1.73(-2.33%) |
Nov 20, 2023 | 73.69 | 74.35 | 73.08 | 74.16 | 320,178 | +0.16(+0.22%) |
Nov 17, 2023 | 72.84 | 74.59 | 72.46 | 74.00 | 356,485 | +1.61(+2.22%) |
Nov 16, 2023 | 73.77 | 74.03 | 70.92 | 72.39 | 368,284 | -1.57(-2.12%) |
Nov 15, 2023 | 74.19 | 74.59 | 74.19 | 73.96 | 341,027 | -0.40(-0.54%) |
Nov 14, 2023 | 72.00 | 74.60 | 71.88 | 74.36 | 479,804 | +4.01(+5.70%) |
Nov 13, 2023 | 69.90 | 70.50 | 68.97 | 70.35 | 217,909 | +0.32(+0.46%) |
Nov 10, 2023 | 69.05 | 70.07 | 68.44 | 70.03 | 296,901 | +0.60(+0.86%) |
Nov 09, 2023 | 69.62 | 69.97 | 68.25 | 69.43 | 328,538 | +0.08(+0.12%) |
Nov 08, 2023 | 68.41 | 69.56 | 67.64 | 69.35 | 364,839 | +0.90(+1.31%) |
Nov 07, 2023 | 66.98 | 69.03 | 66.51 | 68.45 | 584,344 | +1.55(+2.32%) |
Nov 06, 2023 | 65.86 | 66.96 | 65.25 | 66.90 | 376,813 | +1.16(+1.76%) |
Nov 03, 2023 | 60.33 | 65.94 | 60.33 | 65.74 | 556,710 | +6.63(+11.22%) |
Nov 02, 2023 | 63.00 | 63.00 | 57.59 | 59.11 | 799,222 | -2.99(-4.81%) |
Nov 01, 2023 | 61.96 | 62.17 | 60.34 | 62.10 | 565,765 | -0.02(-0.03%) |
Oct 31, 2023 | 59.94 | 62.20 | 59.65 | 62.12 | 372,649 | +2.18(+3.64%) |
Oct 30, 2023 | 60.07 | 60.26 | 59.51 | 59.94 | 147,926 | +0.45(+0.76%) |
Oct 27, 2023 | 60.00 | 60.12 | 59.08 | 59.49 | 153,328 | -0.15(-0.25%) |
Oct 26, 2023 | 59.94 | 61.23 | 59.02 | 59.64 | 188,193 | -0.06(-0.10%) |
Oct 25, 2023 | 60.52 | 60.52 | 59.51 | 59.70 | 283,048 | -1.30(-2.13%) |
Oct 24, 2023 | 60.72 | 61.41 | 59.70 | 61.00 | 309,509 | +0.48(+0.79%) |
Oct 23, 2023 | 60.84 | 61.67 | 60.12 | 60.52 | 342,302 | -0.62(-1.01%) |
Oct 20, 2023 | 62.64 | 62.64 | 60.89 | 61.14 | 233,412 | -1.40(-2.24%) |
Oct 19, 2023 | 63.53 | 63.65 | 62.47 | 62.54 | 187,359 | -1.09(-1.71%) |
Oct 18, 2023 | 63.74 | 64.24 | 63.43 | 63.63 | 168,222 | -0.69(-1.07%) |
Oct 17, 2023 | 64.64 | 65.32 | 64.00 | 64.32 | 399,033 | -1.05(-1.61%) |
Oct 16, 2023 | 65.88 | 66.07 | 63.94 | 65.37 | 497,071 | -0.20(-0.31%) |
Oct 13, 2023 | 66.96 | 67.25 | 65.16 | 65.57 | 229,483 | -1.40(-2.09%) |
Oct 12, 2023 | 67.64 | 68.08 | 66.63 | 66.97 | 191,444 | -0.90(-1.33%) |
Oct 11, 2023 | 67.11 | 68.01 | 66.87 | 67.87 | 230,838 | +0.87(+1.30%) |
Oct 10, 2023 | 65.93 | 67.69 | 65.46 | 67.00 | 335,499 | +1.07(+1.62%) |
Oct 09, 2023 | 64.50 | 66.00 | 64.01 | 65.93 | 322,713 | +0.93(+1.43%) |
Oct 06, 2023 | 65.43 | 67.42 | 64.88 | 65.00 | 704,703 | -0.99(-1.50%) |
Oct 05, 2023 | 64.88 | 66.12 | 64.60 | 65.99 | 399,881 | +1.44(+2.23%) |
Oct 04, 2023 | 63.37 | 64.63 | 61.95 | 64.55 | 320,586 | +1.60(+2.54%) |
Oct 03, 2023 | 62.49 | 63.13 | 61.62 | 62.95 | 376,921 | +0.15(+0.24%) |
Oct 02, 2023 | 62.60 | 63.45 | 62.11 | 62.80 | 206,647 | +0.24(+0.38%) |
Sep 29, 2023 | 62.47 | 62.84 | 62.00 | 62.56 | 471,554 | +0.76(+1.23%) |
Sep 28, 2023 | 60.70 | 62.05 | 60.50 | 61.80 | 247,825 | +0.81(+1.33%) |
Sep 27, 2023 | 61.30 | 61.31 | 60.00 | 60.99 | 276,505 | +0.27(+0.44%) |
Sep 26, 2023 | 60.47 | 61.29 | 60.05 | 60.72 | 193,086 | -0.18(-0.30%) |
Sep 25, 2023 | 61.74 | 61.65 | 60.76 | 60.90 | 183,491 | -1.37(-2.20%) |
Sep 22, 2023 | 61.57 | 62.68 | 61.57 | 62.27 | 184,014 | +0.63(+1.02%) |
Sep 21, 2023 | 62.74 | 63.18 | 61.62 | 61.64 | 179,051 | -1.77(-2.78%) |
Sep 20, 2023 | 63.93 | 64.56 | 63.37 | 63.41 | 120,068 | -0.53(-0.84%) |
Sep 19, 2023 | 65.44 | 65.44 | 63.73 | 63.94 | 195,574 | -1.64(-2.50%) |
Sep 18, 2023 | 65.18 | 65.65 | 65.09 | 65.58 | 157,721 | +0.16(+0.24%) |
Sep 15, 2023 | 65.45 | 65.98 | 64.66 | 65.42 | 399,816 | -0.09(-0.14%) |
Sep 14, 2023 | 64.53 | 65.88 | 64.31 | 65.51 | 153,601 | +1.13(+1.76%) |
Sep 13, 2023 | 64.09 | 64.83 | 63.53 | 64.38 | 182,947 | +0.23(+0.36%) |
Sep 12, 2023 | 65.78 | 66.10 | 63.90 | 64.15 | 168,600 | -2.26(-3.40%) |
Sep 11, 2023 | 65.79 | 66.93 | 65.07 | 66.41 | 215,395 | +0.91(+1.39%) |
Sep 08, 2023 | 65.52 | 65.86 | 64.91 | 65.50 | 214,810 | -0.06(-0.09%) |
Sep 07, 2023 | 65.48 | 65.88 | 64.92 | 65.56 | 132,908 | -0.41(-0.62%) |
Sep 06, 2023 | 65.91 | 66.53 | 65.69 | 65.97 | 149,732 | +0.06(+0.09%) |
Sep 05, 2023 | 66.77 | 66.94 | 65.68 | 65.91 | 177,110 | -1.16(-1.73%) |
Sep 01, 2023 | 66.66 | 67.66 | 66.66 | 67.07 | 234,609 | +0.59(+0.89%) |
Aug 31, 2023 | 66.60 | 67.86 | 66.36 | 66.48 | 412,719 | -0.15(-0.23%) |
Aug 30, 2023 | 65.33 | 66.86 | 65.25 | 66.63 | 259,422 | +1.11(+1.69%) |
Aug 29, 2023 | 64.04 | 65.62 | 63.96 | 65.52 | 263,349 | +1.31(+2.04%) |
Aug 28, 2023 | 64.24 | 64.78 | 63.98 | 64.21 | 175,413 | +0.03(+0.05%) |
Aug 25, 2023 | 63.13 | 64.28 | 62.81 | 64.18 | 270,210 | +1.27(+2.02%) |
Aug 24, 2023 | 64.14 | 64.15 | 62.53 | 62.91 | 183,827 | -0.99(-1.55%) |
Aug 23, 2023 | 61.54 | 64.04 | 61.38 | 63.90 | 267,274 | +2.37(+3.85%) |
Aug 22, 2023 | 61.78 | 61.99 | 61.30 | 61.53 | 109,169 | +0.23(+0.38%) |
Aug 21, 2023 | 61.15 | 61.98 | 61.15 | 61.30 | 142,320 | +0.27(+0.44%) |
Aug 18, 2023 | 60.28 | 61.53 | 60.28 | 61.03 | 320,574 | +0.19(+0.31%) |
Aug 17, 2023 | 62.23 | 62.23 | 60.77 | 60.84 | 221,379 | -1.22(-1.97%) |
Aug 16, 2023 | 62.67 | 62.99 | 62.03 | 62.06 | 189,498 | -0.54(-0.86%) |
Aug 15, 2023 | 62.60 | 63.08 | 62.53 | 62.60 | 136,520 | -0.46(-0.73%) |
Aug 14, 2023 | 62.26 | 63.10 | 62.09 | 63.06 | 232,364 | +0.43(+0.69%) |
Aug 11, 2023 | 61.37 | 62.88 | 61.23 | 62.63 | 289,666 | +1.03(+1.67%) |
Aug 10, 2023 | 61.65 | 61.95 | 61.13 | 61.60 | 326,176 | +0.36(+0.59%) |
Aug 09, 2023 | 61.88 | 62.21 | 61.10 | 61.24 | 241,982 | -0.83(-1.34%) |
Aug 08, 2023 | 62.50 | 62.68 | 61.35 | 62.07 | 297,975 | -0.60(-0.96%) |
Aug 07, 2023 | 63.67 | 64.18 | 62.43 | 62.67 | 352,056 | -1.13(-1.77%) |
Aug 04, 2023 | 70.09 | 70.09 | 62.45 | 63.80 | 924,139 | -6.77(-9.59%) |
Aug 03, 2023 | 71.52 | 72.13 | 70.31 | 70.57 | 223,198 | -1.64(-2.27%) |
Aug 02, 2023 | 73.50 | 73.75 | 71.93 | 72.21 | 227,251 | -2.20(-2.96%) |
Aug 01, 2023 | 74.68 | 74.98 | 73.88 | 74.41 | 168,224 | -0.53(-0.71%) |
Jul 31, 2023 | 74.47 | 75.07 | 74.47 | 74.94 | 208,888 | +0.88(+1.19%) |
Jul 28, 2023 | 73.63 | 74.69 | 73.25 | 74.06 | 223,248 | +0.87(+1.19%) |
Jul 27, 2023 | 74.24 | 74.72 | 72.78 | 73.19 | 148,229 | +0.02(+0.03%) |
Jul 26, 2023 | 73.34 | 73.55 | 72.61 | 73.17 | 167,017 | -0.40(-0.54%) |
Jul 25, 2023 | 72.67 | 74.02 | 72.50 | 73.57 | 123,338 | +0.97(+1.34%) |
Jul 24, 2023 | 73.57 | 73.57 | 72.00 | 72.60 | 132,413 | -0.87(-1.18%) |
Jul 21, 2023 | 73.28 | 74.00 | 72.65 | 73.47 | 268,251 | +1.15(+1.59%) |
Jul 20, 2023 | 74.00 | 74.42 | 72.18 | 72.32 | 174,239 | -1.90(-2.56%) |
Jul 19, 2023 | 75.00 | 75.67 | 73.66 | 74.22 | 287,604 | -0.69(-0.92%) |
Jul 18, 2023 | 74.99 | 75.19 | 73.92 | 74.91 | 197,636 | -0.29(-0.39%) |
Jul 17, 2023 | 74.63 | 75.59 | 73.85 | 75.20 | 254,404 | +0.23(+0.31%) |
Jul 14, 2023 | 75.43 | 75.75 | 74.61 | 74.97 | 169,024 | -0.47(-0.62%) |
Jul 13, 2023 | 75.29 | 76.48 | 75.28 | 75.44 | 279,140 | +0.55(+0.73%) |
Jul 12, 2023 | 74.76 | 75.35 | 74.03 | 74.89 | 157,646 | +1.28(+1.74%) |
Jul 11, 2023 | 73.75 | 74.16 | 72.95 | 73.61 | 205,239 | -0.08(-0.11%) |
Jul 10, 2023 | 71.36 | 73.69 | 71.36 | 73.69 | 336,411 | +1.90(+2.65%) |
Jul 07, 2023 | 72.64 | 73.69 | 71.69 | 71.79 | 277,838 | -0.92(-1.27%) |
Jul 06, 2023 | 73.47 | 73.51 | 72.22 | 72.71 | 281,800 | -1.81(-2.43%) |
Jul 05, 2023 | 74.86 | 75.14 | 74.23 | 74.52 | 143,169 | -0.83(-1.10%) |
Jul 03, 2023 | 75.50 | 75.50 | 74.00 | 75.35 | 121,687 | -0.49(-0.65%) |
Jun 30, 2023 | 75.41 | 76.48 | 75.03 | 75.84 | 191,495 | +0.82(+1.09%) |
Jun 29, 2023 | 74.76 | 75.44 | 74.47 | 75.02 | 228,067 | +0.61(+0.82%) |
Jun 28, 2023 | 73.84 | 74.96 | 73.70 | 74.41 | 270,596 | +0.82(+1.11%) |
Jun 27, 2023 | 71.27 | 73.75 | 71.25 | 73.59 | 335,147 | +2.67(+3.76%) |
Jun 26, 2023 | 71.60 | 72.12 | 70.89 | 70.92 | 184,068 | -0.81(-1.13%) |
Jun 23, 2023 | 71.61 | 72.62 | 71.60 | 71.73 | 462,733 | -0.79(-1.09%) |
Jun 22, 2023 | 72.76 | 73.55 | 72.17 | 72.52 | 207,796 | -0.72(-0.98%) |
Jun 21, 2023 | 73.87 | 73.87 | 72.74 | 73.24 | 259,296 | -0.74(-1.00%) |
Jun 20, 2023 | 73.71 | 74.83 | 73.36 | 73.98 | 221,165 | -0.46(-0.62%) |
Jun 16, 2023 | 76.76 | 76.76 | 74.33 | 74.44 | 680,153 | -1.96(-2.57%) |
Jun 15, 2023 | 75.89 | 76.71 | 75.01 | 76.40 | 411,687 | +8.75(+12.93%) |
May 08, 2023 | 68.49 | 68.62 | 66.78 | 67.65 | 182,707 | -0.58(-0.85%) |
May 05, 2023 | 68.00 | 68.98 | 65.56 | 68.23 | 503,948 | +1.34(+2.00%) |
May 04, 2023 | 66.92 | 67.61 | 65.97 | 66.89 | 319,671 | -0.23(-0.34%) |
May 03, 2023 | 67.57 | 68.19 | 67.03 | 67.12 | 277,112 | -0.37(-0.55%) |
May 02, 2023 | 68.94 | 69.16 | 67.45 | 67.49 | 321,129 | -1.48(-2.15%) |