Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 91.89 | 92.20 | 90.93 | 91.26 | 1,844,441 | +0.26(+0.29%) |
May 09, 2024 | 90.86 | 91.33 | 90.19 | 91.00 | 2,390,569 | +0.25(+0.28%) |
May 08, 2024 | 89.65 | 90.78 | 88.96 | 90.75 | 3,647,891 | +0.90(+1.00%) |
May 07, 2024 | 88.67 | 90.26 | 87.92 | 89.85 | 2,983,271 | +1.37(+1.55%) |
May 06, 2024 | 88.07 | 89.53 | 87.66 | 88.48 | 4,549,422 | +1.76(+2.03%) |
May 03, 2024 | 88.00 | 89.50 | 85.90 | 86.72 | 6,849,034 | -6.13(-6.60%) |
May 02, 2024 | 93.28 | 93.85 | 91.61 | 92.85 | 4,134,320 | -0.15(-0.16%) |
May 01, 2024 | 93.18 | 94.27 | 92.22 | 93.00 | 3,435,118 | -0.32(-0.34%) |
Apr 30, 2024 | 93.21 | 94.12 | 92.35 | 93.32 | 3,619,473 | -0.07(-0.07%) |
Apr 29, 2024 | 93.47 | 94.20 | 92.45 | 93.39 | 2,663,171 | -0.11(-0.12%) |
Apr 26, 2024 | 92.47 | 93.96 | 92.31 | 93.50 | 1,973,864 | +1.47(+1.60%) |
Apr 25, 2024 | 91.29 | 92.64 | 90.50 | 92.03 | 2,567,357 | -0.47(-0.51%) |
Apr 24, 2024 | 91.94 | 93.22 | 90.89 | 92.50 | 4,269,121 | +1.93(+2.13%) |
Apr 23, 2024 | 89.33 | 90.61 | 89.19 | 90.57 | 1,530,021 | +1.94(+2.19%) |
Apr 22, 2024 | 88.88 | 89.33 | 88.10 | 88.63 | 2,250,434 | +0.23(+0.26%) |
Apr 19, 2024 | 89.27 | 90.00 | 87.46 | 88.40 | 2,490,032 | -0.57(-0.64%) |
Apr 18, 2024 | 90.30 | 90.76 | 88.85 | 88.97 | 1,195,325 | -0.60(-0.67%) |
Apr 17, 2024 | 91.48 | 91.51 | 88.86 | 89.57 | 1,836,220 | -1.31(-1.44%) |
Apr 16, 2024 | 91.19 | 91.73 | 90.47 | 90.88 | 1,836,862 | -0.40(-0.44%) |
Apr 15, 2024 | 93.38 | 93.52 | 90.93 | 91.28 | 1,562,102 | -0.64(-0.70%) |
Apr 12, 2024 | 91.88 | 92.72 | 91.47 | 91.92 | 1,509,215 | -1.25(-1.34%) |
Apr 11, 2024 | 92.71 | 93.86 | 92.37 | 93.17 | 1,542,166 | +0.18(+0.19%) |
Apr 10, 2024 | 92.16 | 93.80 | 91.45 | 92.99 | 1,628,597 | -0.51(-0.55%) |
Apr 09, 2024 | 94.49 | 94.57 | 92.34 | 93.50 | 2,259,494 | -0.51(-0.54%) |
Apr 08, 2024 | 95.06 | 95.42 | 93.91 | 94.01 | 1,878,169 | -0.80(-0.84%) |
Apr 05, 2024 | 92.88 | 95.05 | 92.72 | 94.81 | 2,125,589 | +2.51(+2.72%) |
Apr 04, 2024 | 94.40 | 94.77 | 92.28 | 92.30 | 2,866,489 | -1.09(-1.17%) |
Apr 03, 2024 | 92.55 | 93.96 | 92.34 | 93.39 | 2,720,765 | +0.84(+0.91%) |
Apr 02, 2024 | 93.82 | 93.82 | 92.38 | 92.55 | 3,435,391 | -1.07(-1.14%) |
Apr 01, 2024 | 94.93 | 94.94 | 93.40 | 93.62 | 1,331,133 | -1.33(-1.40%) |
Mar 28, 2024 | 95.17 | 95.41 | 94.50 | 94.95 | 2,557,113 | -0.31(-0.33%) |
Mar 27, 2024 | 94.80 | 95.41 | 93.83 | 95.26 | 2,460,776 | +0.81(+0.86%) |
Mar 26, 2024 | 94.32 | 95.05 | 94.19 | 94.45 | 1,945,404 | -0.03(-0.03%) |
Mar 25, 2024 | 95.25 | 96.17 | 94.36 | 94.48 | 2,404,755 | -0.26(-0.27%) |
Mar 22, 2024 | 94.95 | 95.09 | 93.99 | 94.74 | 1,574,474 | -0.36(-0.38%) |
Mar 21, 2024 | 94.10 | 95.28 | 93.83 | 95.10 | 2,453,013 | +1.42(+1.52%) |
Mar 20, 2024 | 91.68 | 93.72 | 91.38 | 93.68 | 2,647,562 | +2.12(+2.32%) |
Mar 19, 2024 | 91.27 | 91.77 | 90.71 | 91.56 | 1,626,902 | +0.35(+0.38%) |
Mar 18, 2024 | 91.06 | 91.76 | 90.46 | 91.21 | 1,472,851 | +0.74(+0.82%) |
Mar 15, 2024 | 90.10 | 91.26 | 90.10 | 90.47 | 2,658,063 | -0.54(-0.59%) |
Mar 14, 2024 | 90.95 | 91.40 | 90.23 | 91.01 | 2,036,916 | +0.48(+0.53%) |
Mar 13, 2024 | 91.07 | 91.12 | 90.10 | 90.53 | 2,311,311 | -0.33(-0.36%) |
Mar 12, 2024 | 89.35 | 91.02 | 88.71 | 90.86 | 1,810,279 | +1.34(+1.50%) |
Mar 11, 2024 | 89.46 | 89.86 | 88.83 | 89.52 | 2,126,928 | -0.85(-0.94%) |
Mar 08, 2024 | 91.28 | 91.67 | 89.69 | 90.37 | 1,962,011 | -0.79(-0.87%) |
Mar 07, 2024 | 90.91 | 91.40 | 90.27 | 91.16 | 2,338,942 | +0.92(+1.02%) |
Mar 06, 2024 | 90.68 | 91.17 | 90.08 | 90.24 | 2,578,910 | +0.29(+0.32%) |
Mar 05, 2024 | 91.14 | 91.24 | 89.51 | 89.95 | 4,326,421 | -1.57(-1.72%) |
Mar 04, 2024 | 91.65 | 92.34 | 91.32 | 91.52 | 1,913,739 | -0.09(-0.10%) |
Mar 01, 2024 | 90.92 | 92.42 | 90.74 | 91.61 | 2,727,022 | +0.30(+0.33%) |
Feb 29, 2024 | 90.04 | 91.43 | 89.75 | 91.31 | 4,063,277 | +1.48(+1.65%) |
Feb 28, 2024 | 90.31 | 90.76 | 89.73 | 89.83 | 2,105,836 | -0.53(-0.59%) |
Feb 27, 2024 | 90.93 | 91.09 | 89.52 | 90.36 | 2,167,769 | -0.38(-0.42%) |
Feb 26, 2024 | 90.31 | 91.12 | 90.18 | 90.74 | 2,037,516 | +0.23(+0.25%) |
Feb 23, 2024 | 91.02 | 91.09 | 89.66 | 90.51 | 2,065,359 | -0.26(-0.29%) |
Feb 22, 2024 | 90.26 | 90.90 | 89.84 | 90.77 | 2,486,598 | +1.85(+2.08%) |
Feb 21, 2024 | 87.38 | 88.99 | 87.21 | 88.92 | 3,305,844 | +2.20(+2.54%) |
Feb 20, 2024 | 88.25 | 88.47 | 86.58 | 86.72 | 3,453,573 | -2.73(-3.05%) |
Feb 16, 2024 | 91.70 | 92.30 | 89.34 | 89.45 | 5,025,968 | +1.68(+1.91%) |
Feb 15, 2024 | 86.91 | 87.89 | 86.50 | 87.77 | 2,854,085 | +1.30(+1.50%) |
Feb 14, 2024 | 85.97 | 86.82 | 85.57 | 86.47 | 2,309,856 | +1.38(+1.62%) |
Feb 13, 2024 | 84.14 | 85.36 | 83.72 | 85.09 | 2,129,870 | -0.36(-0.42%) |
Feb 12, 2024 | 85.72 | 86.22 | 85.31 | 85.45 | 1,683,856 | -0.43(-0.50%) |
Feb 09, 2024 | 85.63 | 86.49 | 85.25 | 85.88 | 4,012,756 | +0.52(+0.61%) |
Feb 08, 2024 | 84.65 | 85.48 | 84.39 | 85.36 | 2,501,328 | +0.81(+0.96%) |
Feb 07, 2024 | 83.54 | 84.95 | 83.36 | 84.55 | 2,846,903 | +1.33(+1.60%) |
Feb 06, 2024 | 82.84 | 83.38 | 82.19 | 83.22 | 7,468,679 | +0.33(+0.40%) |
Feb 05, 2024 | 82.94 | 83.50 | 82.49 | 82.89 | 2,465,262 | -0.83(-0.99%) |
Feb 02, 2024 | 81.85 | 83.99 | 81.57 | 83.72 | 2,396,171 | +1.75(+2.13%) |
Feb 01, 2024 | 80.34 | 82.21 | 80.34 | 81.97 | 4,282,261 | +2.13(+2.67%) |
Jan 31, 2024 | 80.34 | 80.83 | 79.71 | 79.84 | 2,471,453 | -0.75(-0.93%) |
Jan 30, 2024 | 80.13 | 80.81 | 80.10 | 80.59 | 2,156,522 | +0.13(+0.16%) |
Jan 29, 2024 | 79.06 | 80.53 | 79.02 | 80.46 | 2,658,794 | +1.18(+1.49%) |
Jan 26, 2024 | 79.34 | 79.62 | 79.01 | 79.28 | 2,170,663 | +0.05(+0.06%) |
Jan 25, 2024 | 79.32 | 79.73 | 78.67 | 79.23 | 2,688,972 | +0.41(+0.52%) |
Jan 24, 2024 | 79.73 | 79.81 | 78.60 | 78.82 | 4,113,973 | -0.37(-0.47%) |
Jan 23, 2024 | 79.50 | 79.50 | 78.34 | 79.19 | 2,153,560 | -0.13(-0.16%) |
Jan 22, 2024 | 79.00 | 79.43 | 78.81 | 79.32 | 1,820,739 | +0.46(+0.58%) |
Jan 19, 2024 | 78.55 | 78.90 | 77.85 | 78.86 | 2,149,829 | +0.70(+0.90%) |
Jan 18, 2024 | 77.74 | 78.35 | 77.14 | 78.16 | 1,579,587 | +0.73(+0.94%) |
Jan 17, 2024 | 77.14 | 77.73 | 76.95 | 77.43 | 2,590,090 | -0.50(-0.64%) |
Jan 16, 2024 | 77.11 | 77.99 | 76.62 | 77.93 | 2,611,302 | +0.53(+0.68%) |
Jan 12, 2024 | 78.07 | 78.15 | 76.71 | 77.40 | 2,962,606 | -0.27(-0.35%) |
Jan 11, 2024 | 76.31 | 77.72 | 75.52 | 77.67 | 3,222,833 | +1.40(+1.84%) |
Jan 10, 2024 | 75.87 | 76.37 | 75.72 | 76.27 | 1,386,416 | +0.38(+0.50%) |
Jan 09, 2024 | 74.95 | 75.89 | 74.56 | 75.89 | 2,100,541 | +0.19(+0.25%) |
Jan 08, 2024 | 74.79 | 75.72 | 73.99 | 75.70 | 1,883,177 | +0.92(+1.23%) |
Jan 05, 2024 | 74.78 | 75.27 | 74.57 | 74.78 | 2,067,067 | -0.14(-0.19%) |
Jan 04, 2024 | 74.88 | 75.75 | 74.70 | 74.92 | 1,475,780 | +0.22(+0.29%) |
Jan 03, 2024 | 76.19 | 76.45 | 74.65 | 74.70 | 2,630,075 | -2.01(-2.62%) |
Jan 02, 2024 | 76.98 | 77.59 | 76.24 | 76.71 | 1,790,466 | -0.61(-0.79%) |
Dec 29, 2023 | 77.91 | 78.00 | 77.26 | 77.32 | 1,618,464 | -0.44(-0.57%) |
Dec 28, 2023 | 77.72 | 78.14 | 77.55 | 77.76 | 1,110,288 | -0.07(-0.09%) |
Dec 27, 2023 | 77.46 | 77.85 | 77.22 | 77.83 | 1,823,396 | +0.45(+0.58%) |
Dec 26, 2023 | 76.47 | 77.41 | 76.44 | 77.38 | 1,346,597 | +0.92(+1.20%) |
Dec 22, 2023 | 76.06 | 76.85 | 75.89 | 76.46 | 1,434,001 | +0.68(+0.90%) |
Dec 21, 2023 | 75.62 | 75.84 | 75.03 | 75.78 | 1,393,231 | +0.93(+1.24%) |
Dec 20, 2023 | 75.98 | 76.79 | 74.82 | 74.85 | 2,029,579 | -1.46(-1.91%) |
Dec 19, 2023 | 75.11 | 76.38 | 74.81 | 76.31 | 2,263,729 | +1.51(+2.02%) |
Dec 18, 2023 | 75.17 | 75.26 | 74.45 | 74.80 | 1,752,275 | -0.02(-0.03%) |
Dec 15, 2023 | 74.84 | 75.61 | 74.68 | 74.82 | 4,785,732 | -0.47(-0.62%) |
Dec 14, 2023 | 74.11 | 75.56 | 74.07 | 75.29 | 2,590,849 | +1.61(+2.18%) |
Dec 13, 2023 | 74.20 | 74.74 | 73.50 | 73.68 | 2,116,087 | -0.56(-0.75%) |
Dec 12, 2023 | 74.19 | 74.83 | 74.05 | 74.24 | 2,095,296 | +0.28(+0.38%) |
Dec 11, 2023 | 73.36 | 74.47 | 73.36 | 73.96 | 2,004,712 | +0.67(+0.91%) |
Dec 08, 2023 | 72.47 | 73.40 | 72.38 | 73.29 | 2,724,194 | +0.76(+1.05%) |
Dec 07, 2023 | 71.71 | 72.54 | 71.52 | 72.53 | 2,303,082 | +1.17(+1.64%) |
Dec 06, 2023 | 72.25 | 72.96 | 71.19 | 71.36 | 1,906,015 | -0.58(-0.81%) |
Dec 05, 2023 | 71.77 | 72.42 | 71.52 | 71.94 | 1,748,644 | -0.06(-0.08%) |
Dec 04, 2023 | 71.55 | 72.14 | 71.27 | 72.00 | 2,381,595 | -0.22(-0.30%) |
Dec 01, 2023 | 71.34 | 72.71 | 71.34 | 72.22 | 2,452,060 | +0.81(+1.13%) |
Nov 30, 2023 | 69.92 | 71.50 | 69.49 | 71.41 | 3,533,312 | +1.83(+2.63%) |
Nov 29, 2023 | 70.19 | 70.38 | 69.44 | 69.58 | 2,065,186 | -0.06(-0.09%) |
Nov 28, 2023 | 70.84 | 71.22 | 69.62 | 69.64 | 2,905,245 | -1.12(-1.58%) |
Nov 27, 2023 | 71.28 | 71.28 | 70.63 | 70.76 | 1,807,369 | -0.55(-0.77%) |
Nov 24, 2023 | 70.81 | 71.31 | 70.58 | 71.31 | 675,013 | +0.62(+0.88%) |
Nov 22, 2023 | 70.64 | 70.95 | 70.41 | 70.69 | 1,698,703 | +0.17(+0.24%) |
Nov 21, 2023 | 70.23 | 70.80 | 70.23 | 70.52 | 1,574,283 | +0.12(+0.17%) |
Nov 20, 2023 | 70.40 | 70.60 | 69.94 | 70.40 | 2,069,766 | +0.10(+0.14%) |
Nov 17, 2023 | 70.63 | 70.63 | 69.83 | 70.30 | 1,943,592 | +0.14(+0.20%) |
Nov 16, 2023 | 69.84 | 70.57 | 69.72 | 70.16 | 1,820,917 | +0.49(+0.70%) |
Nov 15, 2023 | 69.62 | 70.18 | 69.62 | 69.67 | 2,575,269 | +0.05(+0.07%) |
Nov 14, 2023 | 69.73 | 70.08 | 69.28 | 69.62 | 2,645,244 | +0.80(+1.16%) |
Nov 13, 2023 | 68.12 | 69.30 | 68.03 | 68.83 | 4,610,831 | +0.52(+0.76%) |
Nov 10, 2023 | 66.96 | 68.33 | 66.96 | 68.31 | 2,538,597 | +1.31(+1.95%) |
Nov 09, 2023 | 66.74 | 67.79 | 66.27 | 67.00 | 4,079,546 | +0.98(+1.48%) |
Nov 08, 2023 | 66.28 | 66.55 | 65.47 | 66.02 | 2,594,463 | +0.07(+0.11%) |
Nov 07, 2023 | 64.88 | 65.98 | 64.57 | 65.95 | 2,531,777 | +0.73(+1.12%) |
Nov 06, 2023 | 65.31 | 65.50 | 64.66 | 65.22 | 3,381,432 | -0.11(-0.17%) |
Nov 03, 2023 | 66.85 | 67.15 | 65.27 | 65.33 | 3,157,066 | -0.23(-0.35%) |
Nov 02, 2023 | 62.22 | 66.23 | 62.09 | 65.56 | 5,303,194 | +3.60(+5.81%) |
Nov 01, 2023 | 60.72 | 61.99 | 60.31 | 61.96 | 5,499,958 | +1.31(+2.16%) |
Oct 31, 2023 | 60.20 | 60.93 | 60.15 | 60.65 | 3,752,981 | +0.11(+0.18%) |
Oct 30, 2023 | 59.99 | 60.76 | 59.48 | 60.54 | 4,836,044 | +1.19(+2.00%) |
Oct 27, 2023 | 59.97 | 60.26 | 59.17 | 59.35 | 2,498,387 | -0.50(-0.83%) |
Oct 26, 2023 | 59.71 | 60.74 | 59.41 | 59.85 | 2,973,972 | +0.52(+0.88%) |
Oct 25, 2023 | 59.32 | 60.45 | 59.22 | 59.33 | 4,152,552 | -0.32(-0.54%) |
Oct 24, 2023 | 60.50 | 60.63 | 59.42 | 59.65 | 3,478,258 | +0.37(+0.62%) |
Oct 23, 2023 | 60.31 | 60.74 | 59.24 | 59.28 | 3,411,094 | -1.11(-1.84%) |
Oct 20, 2023 | 61.17 | 61.41 | 60.17 | 60.39 | 3,184,434 | -0.80(-1.31%) |
Oct 19, 2023 | 62.38 | 63.29 | 60.94 | 61.19 | 3,397,210 | -1.17(-1.88%) |
Oct 18, 2023 | 64.75 | 64.75 | 62.25 | 62.36 | 3,786,885 | -3.27(-4.98%) |
Oct 17, 2023 | 64.65 | 66.31 | 64.41 | 65.63 | 1,501,171 | +0.71(+1.09%) |
Oct 16, 2023 | 64.87 | 65.55 | 64.44 | 64.92 | 1,343,496 | +0.73(+1.14%) |
Oct 13, 2023 | 66.18 | 66.42 | 63.35 | 64.19 | 2,505,233 | -1.84(-2.79%) |
Oct 12, 2023 | 66.11 | 66.76 | 65.41 | 66.03 | 2,765,326 | +0.07(+0.11%) |
Oct 11, 2023 | 64.84 | 66.04 | 62.21 | 65.96 | 2,320,281 | +1.30(+2.01%) |
Oct 10, 2023 | 64.12 | 65.24 | 63.76 | 64.66 | 1,645,630 | +0.59(+0.92%) |
Oct 09, 2023 | 63.24 | 64.23 | 62.48 | 64.07 | 1,572,977 | +0.68(+1.07%) |
Oct 06, 2023 | 62.43 | 63.89 | 62.11 | 63.39 | 1,825,898 | +0.60(+0.96%) |
Oct 05, 2023 | 63.35 | 63.55 | 62.17 | 62.79 | 3,374,740 | -0.44(-0.70%) |
Oct 04, 2023 | 62.77 | 63.41 | 62.31 | 63.23 | 1,798,585 | +0.41(+0.65%) |
Oct 03, 2023 | 63.22 | 63.38 | 62.11 | 62.82 | 3,039,728 | -0.75(-1.18%) |
Oct 02, 2023 | 63.54 | 64.23 | 63.25 | 63.57 | 2,578,299 | -0.12(-0.19%) |
Sep 29, 2023 | 64.75 | 65.11 | 63.40 | 63.69 | 3,368,605 | -0.55(-0.86%) |
Sep 28, 2023 | 63.33 | 64.75 | 63.14 | 64.24 | 2,110,828 | +1.00(+1.58%) |
Sep 27, 2023 | 63.38 | 63.76 | 62.91 | 63.24 | 2,108,189 | +0.48(+0.76%) |
Sep 26, 2023 | 63.56 | 64.18 | 62.57 | 62.76 | 2,126,626 | -1.53(-2.38%) |
Sep 25, 2023 | 64.15 | 64.29 | 63.83 | 64.29 | 2,702,905 | -0.18(-0.28%) |
Sep 22, 2023 | 64.03 | 64.91 | 63.78 | 64.47 | 1,474,604 | +0.46(+0.72%) |
Sep 21, 2023 | 64.76 | 64.76 | 63.70 | 64.01 | 2,344,528 | -0.98(-1.51%) |
Sep 20, 2023 | 66.62 | 66.97 | 64.92 | 64.99 | 2,643,561 | -1.21(-1.83%) |
Sep 19, 2023 | 66.14 | 66.72 | 65.25 | 66.20 | 4,077,048 | -0.16(-0.24%) |
Sep 18, 2023 | 65.85 | 66.47 | 65.59 | 66.36 | 2,040,935 | +0.49(+0.74%) |
Sep 15, 2023 | 66.26 | 66.59 | 65.45 | 65.87 | 2,849,583 | -0.66(-0.99%) |
Sep 14, 2023 | 66.40 | 66.96 | 65.70 | 66.53 | 2,407,112 | +0.83(+1.26%) |
Sep 13, 2023 | 67.99 | 68.45 | 65.17 | 65.70 | 3,512,760 | -2.60(-3.80%) |
Sep 12, 2023 | 68.26 | 69.13 | 67.92 | 68.30 | 2,753,646 | -0.32(-0.47%) |
Sep 11, 2023 | 69.78 | 70.20 | 68.02 | 68.62 | 2,887,389 | -0.77(-1.11%) |
Sep 08, 2023 | 69.48 | 69.94 | 69.28 | 69.38 | 2,459,826 | -0.13(-0.19%) |
Sep 07, 2023 | 69.58 | 70.19 | 68.71 | 69.51 | 2,991,014 | -0.46(-0.66%) |
Sep 06, 2023 | 68.27 | 70.01 | 68.22 | 69.97 | 3,657,317 | +1.57(+2.29%) |
Sep 05, 2023 | 69.92 | 69.96 | 68.27 | 68.41 | 3,948,206 | -1.51(-2.16%) |
Sep 01, 2023 | 69.95 | 70.48 | 69.52 | 69.91 | 2,937,718 | +0.34(+0.49%) |
Aug 31, 2023 | 69.82 | 70.17 | 69.28 | 69.57 | 3,962,913 | -0.28(-0.40%) |
Aug 30, 2023 | 70.09 | 70.61 | 69.63 | 69.85 | 1,979,101 | -0.08(-0.11%) |
Aug 29, 2023 | 68.92 | 70.28 | 68.71 | 69.93 | 1,994,246 | +0.87(+1.26%) |
Aug 28, 2023 | 68.82 | 69.40 | 68.57 | 69.06 | 1,994,265 | +0.20(+0.29%) |
Aug 25, 2023 | 68.55 | 69.27 | 68.05 | 68.87 | 2,649,591 | +0.66(+0.97%) |
Aug 24, 2023 | 68.45 | 69.11 | 68.14 | 68.21 | 3,186,732 | -0.26(-0.38%) |
Aug 23, 2023 | 66.97 | 68.65 | 66.90 | 68.47 | 1,881,832 | +1.65(+2.47%) |
Aug 22, 2023 | 67.27 | 67.67 | 66.72 | 66.82 | 1,409,061 | +0.17(+0.25%) |
Aug 21, 2023 | 66.75 | 66.92 | 66.06 | 66.65 | 1,554,711 | +0.21(+0.32%) |
Aug 18, 2023 | 65.35 | 67.11 | 64.95 | 66.44 | 3,799,484 | +0.39(+0.59%) |
Aug 17, 2023 | 66.99 | 67.32 | 66.03 | 66.05 | 1,816,118 | -0.61(-0.91%) |
Aug 16, 2023 | 66.88 | 67.33 | 66.58 | 66.66 | 1,506,212 | -0.29(-0.43%) |
Aug 15, 2023 | 67.46 | 67.78 | 66.71 | 66.95 | 1,639,952 | -0.90(-1.33%) |
Aug 14, 2023 | 67.86 | 68.14 | 67.59 | 67.85 | 1,725,269 | -0.19(-0.28%) |
Aug 11, 2023 | 67.71 | 68.26 | 67.61 | 68.04 | 1,524,085 | +0.17(+0.25%) |
Aug 10, 2023 | 68.32 | 68.68 | 67.34 | 67.87 | 2,421,851 | -0.22(-0.32%) |
Aug 09, 2023 | 68.57 | 68.82 | 67.87 | 68.08 | 2,855,602 | -0.48(-0.70%) |
Aug 08, 2023 | 67.36 | 68.86 | 66.93 | 68.56 | 2,452,960 | +0.71(+1.05%) |
Aug 07, 2023 | 67.47 | 67.95 | 67.08 | 67.86 | 1,670,956 | +1.00(+1.49%) |
Aug 04, 2023 | 67.35 | 67.69 | 66.52 | 66.86 | 2,859,944 | -0.21(-0.31%) |
Aug 03, 2023 | 66.47 | 67.34 | 65.19 | 67.07 | 3,900,160 | +1.63(+2.49%) |
Aug 02, 2023 | 65.57 | 65.85 | 65.02 | 65.44 | 3,490,698 | -0.52(-0.79%) |
Aug 01, 2023 | 64.72 | 66.01 | 64.66 | 65.96 | 2,876,605 | +0.74(+1.13%) |
Jul 31, 2023 | 64.58 | 65.27 | 64.30 | 65.22 | 2,152,670 | +1.07(+1.67%) |
Jul 28, 2023 | 64.66 | 64.80 | 63.93 | 64.15 | 2,458,743 | +0.15(+0.23%) |
Jul 27, 2023 | 64.82 | 64.97 | 63.82 | 64.00 | 2,452,704 | -0.47(-0.73%) |
Jul 26, 2023 | 64.79 | 65.28 | 64.01 | 64.47 | 2,207,556 | -0.55(-0.85%) |
Jul 25, 2023 | 64.84 | 65.81 | 64.70 | 65.02 | 1,793,156 | -0.20(-0.31%) |
Jul 24, 2023 | 65.38 | 65.90 | 64.92 | 65.22 | 1,547,292 | +0.01(+0.02%) |
Jul 21, 2023 | 65.64 | 65.76 | 65.03 | 65.21 | 1,484,942 | -0.33(-0.50%) |
Jul 20, 2023 | 65.97 | 66.02 | 65.18 | 65.54 | 2,050,367 | -0.13(-0.20%) |
Jul 19, 2023 | 66.31 | 66.32 | 64.81 | 65.67 | 2,945,629 | -1.30(-1.94%) |
Jul 18, 2023 | 65.99 | 67.13 | 65.91 | 66.97 | 2,537,666 | +0.73(+1.10%) |
Jul 17, 2023 | 65.98 | 66.67 | 65.90 | 66.24 | 1,986,760 | +0.17(+0.26%) |
Jul 14, 2023 | 66.58 | 66.62 | 65.85 | 66.07 | 1,476,983 | -0.56(-0.84%) |
Jul 13, 2023 | 66.17 | 66.86 | 65.80 | 66.63 | 1,070,741 | +0.57(+0.86%) |
Jul 12, 2023 | 66.83 | 66.97 | 66.01 | 66.06 | 1,334,926 | -0.14(-0.21%) |
Jul 11, 2023 | 65.96 | 66.69 | 65.82 | 66.20 | 1,702,543 | +0.44(+0.67%) |
Jul 10, 2023 | 64.92 | 65.84 | 64.60 | 65.76 | 1,396,389 | +1.55(+2.41%) |
Jul 07, 2023 | 63.37 | 64.87 | 63.28 | 64.21 | 1,272,694 | +0.70(+1.10%) |
Jul 06, 2023 | 63.52 | 63.63 | 62.87 | 63.51 | 1,797,534 | -0.56(-0.87%) |
Jul 05, 2023 | 64.57 | 65.00 | 63.95 | 64.07 | 1,451,591 | -1.12(-1.72%) |
Jul 03, 2023 | 64.86 | 65.27 | 64.45 | 65.19 | 702,832 | -0.12(-0.18%) |
Jun 30, 2023 | 65.11 | 65.68 | 64.60 | 65.31 | 1,882,195 | +0.96(+1.49%) |
Jun 29, 2023 | 63.40 | 64.54 | 62.95 | 64.35 | 2,854,413 | +0.74(+1.16%) |
Jun 28, 2023 | 64.25 | 64.54 | 63.50 | 63.61 | 2,832,059 | -0.27(-0.42%) |
Jun 27, 2023 | 63.47 | 63.96 | 63.10 | 63.88 | 3,154,883 | +0.71(+1.12%) |
Jun 26, 2023 | 63.25 | 63.97 | 63.11 | 63.17 | 2,884,416 | -0.15(-0.24%) |
Jun 23, 2023 | 62.66 | 63.48 | 61.97 | 63.32 | 5,024,561 | -0.15(-0.24%) |
Jun 22, 2023 | 64.02 | 64.02 | 63.11 | 63.47 | 2,806,158 | -0.61(-0.95%) |
Jun 21, 2023 | 63.73 | 64.66 | 63.39 | 64.08 | 2,813,049 | +0.01(+0.02%) |
Jun 20, 2023 | 63.77 | 64.34 | 63.44 | 64.07 | 2,440,678 | -0.40(-0.62%) |
Jun 16, 2023 | 64.95 | 65.19 | 63.99 | 64.47 | 4,466,200 | -0.19(-0.29%) |
Jun 15, 2023 | 63.82 | 64.81 | 63.67 | 64.66 | 1,963,169 | +0.59(+0.92%) |
Jun 14, 2023 | 64.33 | 64.40 | 63.67 | 64.07 | 1,917,247 | +0.02(+0.03%) |
Jun 13, 2023 | 62.84 | 64.15 | 62.84 | 64.05 | 1,766,869 | +1.27(+2.02%) |
Jun 12, 2023 | 62.22 | 63.07 | 61.88 | 62.78 | 1,697,693 | +0.37(+0.59%) |
Jun 09, 2023 | 62.95 | 62.95 | 61.93 | 62.41 | 1,216,720 | -0.30(-0.48%) |
Jun 08, 2023 | 62.57 | 62.87 | 62.17 | 62.71 | 1,271,882 | +0.07(+0.11%) |
Jun 07, 2023 | 61.70 | 62.76 | 61.17 | 62.64 | 1,725,648 | +1.20(+1.95%) |
Jun 06, 2023 | 60.43 | 61.93 | 60.43 | 61.44 | 1,487,464 | +0.81(+1.33%) |
Jun 05, 2023 | 61.08 | 61.61 | 60.05 | 60.63 | 2,283,588 | -0.68(-1.11%) |
Jun 02, 2023 | 58.95 | 61.55 | 58.63 | 61.31 | 3,219,808 | +3.21(+5.52%) |