Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 63.79 | 63.89 | 61.76 | 61.92 | 3,124,092 | -1.53(-2.41%) |
May 09, 2024 | 63.00 | 63.64 | 62.39 | 63.45 | 2,609,600 | +0.88(+1.41%) |
May 08, 2024 | 61.82 | 62.74 | 60.57 | 62.57 | 3,593,654 | -0.20(-0.32%) |
May 07, 2024 | 62.38 | 62.88 | 61.91 | 62.77 | 2,025,322 | +0.31(+0.50%) |
May 06, 2024 | 60.17 | 62.93 | 59.26 | 62.46 | 5,260,969 | +2.49(+4.15%) |
May 03, 2024 | 60.03 | 62.25 | 59.51 | 59.97 | 5,617,683 | +0.73(+1.23%) |
May 02, 2024 | 58.57 | 60.96 | 56.60 | 59.24 | 19,867,774 | -10.50(-15.06%) |
May 01, 2024 | 68.63 | 71.72 | 68.63 | 69.74 | 6,091,599 | +1.07(+1.56%) |
Apr 30, 2024 | 68.09 | 69.50 | 68.09 | 68.67 | 2,718,226 | -0.21(-0.30%) |
Apr 29, 2024 | 67.65 | 69.29 | 67.58 | 68.88 | 3,167,332 | +1.45(+2.15%) |
Apr 26, 2024 | 67.35 | 68.28 | 67.11 | 67.43 | 2,072,543 | +0.23(+0.34%) |
Apr 25, 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 2,174,779 | +0.33(+0.49%) |
Apr 24, 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 2,640,933 | -1.48(-2.17%) |
Apr 23, 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 2,487,604 | +1.90(+2.86%) |
Apr 22, 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 2,716,898 | -0.31(-0.46%) |
Apr 19, 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 2,219,511 | -0.58(-0.86%) |
Apr 18, 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 3,370,288 | -0.15(-0.22%) |
Apr 17, 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 2,530,811 | -0.87(-1.27%) |
Apr 16, 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 3,630,456 | +1.63(+2.44%) |
Apr 15, 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 3,001,427 | -0.32(-0.48%) |
Apr 12, 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 1,768,992 | -1.36(-1.99%) |
Apr 11, 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 1,937,857 | +0.72(+1.06%) |
Apr 10, 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 2,556,231 | -0.98(-1.43%) |
Apr 09, 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 2,997,491 | +2.57(+3.89%) |
Apr 08, 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 2,679,718 | +1.12(+1.72%) |
Apr 05, 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 2,726,026 | -0.58(-0.88%) |
Apr 04, 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 3,888,915 | +0.41(+0.63%) |
Apr 03, 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 2,418,880 | -0.03(-0.05%) |
Apr 02, 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 2,614,420 | -0.72(-1.09%) |
Apr 01, 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 2,966,861 | -2.82(-4.10%) |
Mar 28, 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 2,244,383 | +0.73(+1.07%) |
Mar 27, 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 2,393,965 | +2.19(+3.33%) |
Mar 26, 2024 | 66.25 | 66.90 | 65.67 | 65.80 | 1,867,998 | +0.05(+0.08%) |
Mar 25, 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 2,718,355 | -2.07(-3.05%) |
Mar 22, 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 1,799,718 | -0.29(-0.43%) |
Mar 21, 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 2,762,612 | -0.40(-0.58%) |
Mar 20, 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 4,486,501 | +1.67(+2.50%) |
Mar 19, 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 4,946,707 | +0.77(+1.17%) |
Mar 18, 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 2,621,948 | -0.19(-0.29%) |
Mar 15, 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 7,880,362 | -1.16(-1.72%) |
Mar 14, 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 4,325,433 | -2.34(-3.35%) |
Mar 13, 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 2,790,394 | -1.66(-2.32%) |
Mar 12, 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 2,663,809 | -1.50(-2.06%) |
Mar 11, 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 3,347,783 | +0.61(+0.84%) |
Mar 08, 2024 | 68.70 | 72.97 | 68.62 | 72.31 | 5,711,426 | +3.91(+5.72%) |
Mar 07, 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 2,631,397 | -0.21(-0.31%) |
Mar 06, 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 2,759,280 | +0.06(+0.09%) |
Mar 05, 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 4,374,468 | +0.84(+1.24%) |
Mar 04, 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 3,564,498 | -2.08(-2.98%) |
Mar 01, 2024 | 71.44 | 71.69 | 69.69 | 69.79 | 2,883,249 | -1.90(-2.65%) |
Feb 29, 2024 | 70.99 | 72.44 | 70.38 | 71.69 | 3,012,587 | +0.69(+0.97%) |
Feb 28, 2024 | 71.80 | 72.67 | 70.69 | 71.00 | 2,062,748 | -1.08(-1.50%) |
Feb 27, 2024 | 72.47 | 72.87 | 71.10 | 72.08 | 4,201,074 | +0.12(+0.17%) |
Feb 26, 2024 | 73.98 | 74.46 | 71.91 | 71.96 | 4,260,012 | -2.02(-2.73%) |
Feb 23, 2024 | 70.50 | 74.82 | 69.46 | 73.98 | 7,996,247 | +3.36(+4.76%) |
Feb 22, 2024 | 73.47 | 73.49 | 70.00 | 70.62 | 10,549,861 | -6.51(-8.44%) |
Feb 21, 2024 | 74.50 | 78.65 | 74.04 | 77.13 | 6,316,841 | +1.26(+1.66%) |
Feb 20, 2024 | 75.27 | 76.77 | 74.75 | 75.87 | 5,063,941 | -0.70(-0.91%) |
Feb 16, 2024 | 76.62 | 77.58 | 75.50 | 76.57 | 2,381,456 | -1.19(-1.53%) |
Feb 15, 2024 | 77.48 | 78.07 | 76.42 | 77.76 | 2,209,672 | +1.57(+2.06%) |
Feb 14, 2024 | 75.38 | 76.35 | 74.22 | 76.19 | 2,604,686 | +1.80(+2.42%) |
Feb 13, 2024 | 74.56 | 75.90 | 73.02 | 74.39 | 4,246,461 | -4.46(-5.66%) |
Feb 12, 2024 | 78.21 | 80.30 | 77.31 | 78.85 | 3,547,636 | +0.76(+0.97%) |
Feb 09, 2024 | 73.72 | 78.78 | 73.56 | 78.09 | 4,243,979 | +3.60(+4.83%) |
Feb 08, 2024 | 73.10 | 74.69 | 72.93 | 74.49 | 2,096,615 | +1.23(+1.68%) |
Feb 07, 2024 | 74.60 | 74.78 | 72.64 | 73.26 | 2,418,225 | -1.59(-2.12%) |
Feb 06, 2024 | 74.61 | 75.17 | 73.27 | 74.85 | 2,295,114 | +0.03(+0.04%) |
Feb 05, 2024 | 74.83 | 76.14 | 72.86 | 74.82 | 3,189,250 | -0.88(-1.16%) |
Feb 02, 2024 | 72.22 | 76.67 | 70.88 | 75.70 | 7,350,844 | +3.08(+4.24%) |
Feb 01, 2024 | 73.00 | 76.00 | 71.38 | 72.62 | 13,773,680 | +6.06(+9.10%) |
Jan 31, 2024 | 69.30 | 69.37 | 66.33 | 66.56 | 2,812,406 | -3.16(-4.53%) |
Jan 30, 2024 | 70.34 | 71.38 | 69.33 | 69.72 | 1,852,068 | -1.10(-1.55%) |
Jan 29, 2024 | 69.62 | 71.79 | 68.34 | 70.82 | 3,053,752 | +1.29(+1.86%) |
Jan 26, 2024 | 69.91 | 70.44 | 68.88 | 69.53 | 3,459,813 | -0.03(-0.04%) |
Jan 25, 2024 | 68.84 | 69.58 | 66.94 | 69.56 | 2,598,163 | +1.24(+1.81%) |
Jan 24, 2024 | 70.96 | 71.00 | 68.19 | 68.32 | 2,785,759 | -1.90(-2.71%) |
Jan 23, 2024 | 71.94 | 72.23 | 70.18 | 70.22 | 1,885,643 | -0.60(-0.85%) |
Jan 22, 2024 | 71.00 | 73.35 | 69.91 | 70.82 | 3,106,014 | +0.16(+0.23%) |
Jan 19, 2024 | 71.00 | 71.84 | 69.17 | 70.66 | 3,595,241 | +1.44(+2.08%) |
Jan 18, 2024 | 69.09 | 70.61 | 68.07 | 69.22 | 4,388,588 | +0.90(+1.32%) |
Jan 17, 2024 | 66.72 | 68.37 | 65.88 | 68.32 | 4,741,095 | +0.46(+0.68%) |
Jan 16, 2024 | 69.66 | 70.14 | 67.47 | 67.86 | 8,599,179 | -2.48(-3.53%) |
Jan 12, 2024 | 73.30 | 73.36 | 69.99 | 70.34 | 3,732,826 | -2.70(-3.70%) |
Jan 11, 2024 | 74.62 | 74.72 | 71.22 | 73.04 | 4,080,054 | -1.68(-2.25%) |
Jan 10, 2024 | 75.47 | 76.09 | 74.22 | 74.72 | 3,456,826 | -2.09(-2.72%) |
Jan 09, 2024 | 77.00 | 78.19 | 76.29 | 76.81 | 3,012,014 | -0.95(-1.22%) |
Jan 08, 2024 | 76.00 | 78.13 | 75.25 | 77.76 | 3,946,598 | +2.12(+2.80%) |
Jan 05, 2024 | 76.00 | 76.97 | 75.29 | 75.64 | 3,938,123 | -0.65(-0.85%) |
Jan 04, 2024 | 77.44 | 77.75 | 75.22 | 76.29 | 5,821,033 | -2.84(-3.59%) |
Jan 03, 2024 | 80.00 | 80.07 | 76.58 | 79.13 | 6,433,005 | -1.95(-2.41%) |
Jan 02, 2024 | 80.28 | 82.84 | 79.70 | 81.08 | 3,850,553 | +0.03(+0.04%) |
Dec 29, 2023 | 81.57 | 82.65 | 80.72 | 81.05 | 2,402,709 | -0.87(-1.06%) |
Dec 28, 2023 | 81.75 | 82.48 | 80.56 | 81.92 | 2,121,713 | -0.47(-0.57%) |
Dec 27, 2023 | 82.59 | 83.31 | 80.97 | 82.39 | 2,322,414 | -0.20(-0.24%) |
Dec 26, 2023 | 85.00 | 85.22 | 82.44 | 82.59 | 2,351,093 | -2.36(-2.78%) |
Dec 22, 2023 | 84.98 | 86.28 | 84.78 | 84.95 | 1,908,612 | -0.29(-0.34%) |
Dec 21, 2023 | 85.18 | 86.26 | 83.87 | 85.24 | 2,661,625 | +1.65(+1.97%) |
Dec 20, 2023 | 87.00 | 87.20 | 83.38 | 83.59 | 4,464,944 | -3.44(-3.95%) |
Dec 19, 2023 | 85.09 | 89.58 | 84.91 | 87.03 | 6,159,954 | +2.57(+3.04%) |
Dec 18, 2023 | 80.84 | 85.59 | 80.84 | 84.46 | 7,654,633 | +3.78(+4.69%) |
Dec 15, 2023 | 84.38 | 85.60 | 80.09 | 80.68 | 10,181,286 | -2.58(-3.10%) |
Dec 14, 2023 | 85.00 | 85.30 | 80.98 | 83.26 | 6,847,769 | -0.71(-0.85%) |
Dec 13, 2023 | 86.02 | 86.93 | 78.53 | 83.97 | 13,574,094 | -1.85(-2.16%) |
Dec 12, 2023 | 84.30 | 86.55 | 84.05 | 85.82 | 3,635,211 | +1.13(+1.33%) |
Dec 11, 2023 | 79.57 | 86.10 | 79.57 | 84.69 | 6,824,187 | +4.61(+5.76%) |
Dec 08, 2023 | 78.97 | 81.24 | 78.91 | 80.08 | 4,548,233 | +1.11(+1.41%) |
Dec 07, 2023 | 79.28 | 80.47 | 78.35 | 78.97 | 3,117,850 | -0.57(-0.72%) |
Dec 06, 2023 | 82.03 | 82.50 | 79.38 | 79.54 | 3,762,139 | -2.12(-2.60%) |
Dec 05, 2023 | 82.35 | 83.73 | 81.61 | 81.66 | 3,369,770 | -1.33(-1.60%) |
Dec 04, 2023 | 82.00 | 84.75 | 81.80 | 82.99 | 5,971,129 | +0.95(+1.16%) |
Dec 01, 2023 | 76.53 | 82.32 | 75.43 | 82.04 | 5,830,226 | +6.23(+8.22%) |
Nov 30, 2023 | 77.78 | 78.00 | 75.01 | 75.81 | 4,510,650 | -1.39(-1.80%) |
Nov 29, 2023 | 76.41 | 78.58 | 76.29 | 77.20 | 4,870,200 | +1.93(+2.56%) |
Nov 28, 2023 | 73.70 | 75.47 | 72.49 | 75.27 | 4,425,467 | +1.32(+1.78%) |
Nov 27, 2023 | 72.35 | 75.40 | 72.10 | 73.95 | 5,020,791 | +2.13(+2.97%) |
Nov 24, 2023 | 70.94 | 72.02 | 70.65 | 71.82 | 889,022 | +0.34(+0.48%) |
Nov 22, 2023 | 70.91 | 72.05 | 70.70 | 71.48 | 1,898,955 | +0.89(+1.26%) |
Nov 21, 2023 | 71.19 | 71.25 | 69.57 | 70.59 | 2,580,224 | -1.48(-2.05%) |
Nov 20, 2023 | 72.21 | 73.73 | 70.76 | 72.07 | 3,386,715 | -0.46(-0.63%) |
Nov 17, 2023 | 71.20 | 73.00 | 70.78 | 72.53 | 3,843,488 | +2.38(+3.39%) |
Nov 16, 2023 | 70.03 | 70.73 | 68.70 | 70.15 | 3,653,388 | -1.59(-2.22%) |
Nov 15, 2023 | 69.14 | 73.54 | 69.14 | 71.74 | 5,661,132 | +3.36(+4.91%) |
Nov 14, 2023 | 65.97 | 68.47 | 65.78 | 68.38 | 4,580,987 | +5.17(+8.18%) |
Nov 13, 2023 | 62.97 | 64.05 | 62.75 | 63.21 | 2,304,754 | -0.03(-0.05%) |
Nov 10, 2023 | 61.93 | 63.41 | 60.67 | 63.24 | 2,564,042 | +1.22(+1.97%) |
Nov 09, 2023 | 64.57 | 64.57 | 61.56 | 62.02 | 2,750,265 | -1.97(-3.08%) |
Nov 08, 2023 | 64.12 | 64.90 | 62.82 | 63.99 | 3,035,427 | -0.85(-1.31%) |
Nov 07, 2023 | 63.24 | 65.22 | 63.00 | 64.84 | 3,479,134 | +1.76(+2.79%) |
Nov 06, 2023 | 65.32 | 65.80 | 62.30 | 63.08 | 3,298,587 | -2.17(-3.33%) |
Nov 03, 2023 | 63.62 | 67.68 | 63.40 | 65.25 | 5,479,804 | +3.62(+5.87%) |
Nov 02, 2023 | 60.00 | 64.21 | 58.20 | 61.63 | 10,418,772 | +0.97(+1.60%) |
Nov 01, 2023 | 61.61 | 61.90 | 59.27 | 60.66 | 7,526,690 | -1.64(-2.63%) |
Oct 31, 2023 | 61.95 | 63.31 | 61.53 | 62.30 | 2,931,247 | +0.99(+1.61%) |
Oct 30, 2023 | 63.07 | 63.19 | 59.79 | 61.31 | 4,458,434 | -1.15(-1.84%) |
Oct 27, 2023 | 62.45 | 63.74 | 61.65 | 62.46 | 3,059,107 | +0.09(+0.14%) |
Oct 26, 2023 | 62.45 | 63.18 | 61.45 | 62.37 | 3,988,711 | -0.59(-0.94%) |
Oct 25, 2023 | 62.50 | 63.07 | 60.89 | 62.96 | 3,563,443 | -1.63(-2.52%) |
Oct 24, 2023 | 64.33 | 66.08 | 63.34 | 64.59 | 2,696,366 | +0.44(+0.69%) |
Oct 23, 2023 | 64.30 | 65.44 | 63.53 | 64.15 | 2,943,792 | -0.75(-1.16%) |
Oct 20, 2023 | 65.01 | 66.50 | 64.79 | 64.90 | 3,530,326 | -0.52(-0.79%) |
Oct 19, 2023 | 67.71 | 68.12 | 64.91 | 65.42 | 3,697,456 | -2.48(-3.65%) |
Oct 18, 2023 | 69.13 | 69.68 | 67.69 | 67.90 | 3,070,360 | -2.16(-3.08%) |
Oct 17, 2023 | 65.77 | 70.31 | 65.53 | 70.06 | 4,836,200 | +3.59(+5.40%) |
Oct 16, 2023 | 63.31 | 66.76 | 63.23 | 66.47 | 4,516,550 | +3.30(+5.22%) |
Oct 13, 2023 | 64.64 | 64.64 | 62.72 | 63.17 | 3,449,335 | -1.59(-2.46%) |
Oct 12, 2023 | 65.57 | 65.57 | 63.82 | 64.76 | 2,992,165 | -0.08(-0.12%) |
Oct 11, 2023 | 63.88 | 65.30 | 63.88 | 64.84 | 2,733,233 | +1.13(+1.77%) |
Oct 10, 2023 | 63.03 | 64.76 | 62.76 | 63.71 | 3,578,370 | +0.33(+0.52%) |
Oct 09, 2023 | 61.93 | 63.55 | 61.63 | 63.38 | 2,620,473 | +0.66(+1.05%) |
Oct 06, 2023 | 62.10 | 63.82 | 62.10 | 62.72 | 3,072,737 | -0.14(-0.22%) |
Oct 05, 2023 | 63.82 | 64.18 | 61.37 | 62.86 | 3,647,393 | -0.88(-1.38%) |
Oct 04, 2023 | 63.10 | 64.32 | 62.92 | 63.74 | 3,147,630 | +1.45(+2.33%) |
Oct 03, 2023 | 64.39 | 64.91 | 62.12 | 62.29 | 3,015,097 | -2.36(-3.65%) |
Oct 02, 2023 | 64.34 | 65.11 | 63.87 | 64.65 | 4,441,103 | +0.07(+0.11%) |
Sep 29, 2023 | 64.79 | 65.87 | 64.32 | 64.58 | 3,272,947 | +0.83(+1.30%) |
Sep 28, 2023 | 61.30 | 63.96 | 61.22 | 63.75 | 3,666,480 | +1.86(+3.01%) |
Sep 27, 2023 | 61.77 | 63.16 | 61.71 | 61.89 | 3,170,850 | +0.02(+0.03%) |
Sep 26, 2023 | 64.29 | 64.52 | 61.47 | 61.87 | 3,960,857 | -2.85(-4.40%) |
Sep 25, 2023 | 63.10 | 65.14 | 64.44 | 64.72 | 2,736,991 | +0.92(+1.44%) |
Sep 22, 2023 | 65.00 | 66.11 | 63.50 | 63.80 | 3,626,815 | -0.45(-0.70%) |
Sep 21, 2023 | 63.79 | 65.11 | 63.53 | 64.25 | 3,968,053 | -0.44(-0.68%) |
Sep 20, 2023 | 65.74 | 66.53 | 64.59 | 64.69 | 2,741,670 | -1.05(-1.60%) |
Sep 19, 2023 | 63.24 | 65.93 | 62.89 | 65.74 | 3,111,185 | +1.89(+2.96%) |
Sep 18, 2023 | 64.26 | 64.82 | 63.63 | 63.85 | 3,451,520 | -1.09(-1.68%) |
Sep 15, 2023 | 66.63 | 67.00 | 63.86 | 64.94 | 6,547,168 | -1.74(-2.61%) |
Sep 14, 2023 | 68.59 | 69.45 | 65.42 | 66.68 | 7,408,476 | +2.12(+3.28%) |
Sep 13, 2023 | 64.50 | 65.50 | 63.51 | 64.56 | 3,111,776 | -0.25(-0.39%) |
Sep 12, 2023 | 64.46 | 66.13 | 64.30 | 64.81 | 3,911,763 | -0.01(-0.02%) |
Sep 11, 2023 | 67.30 | 67.81 | 64.78 | 64.82 | 4,004,798 | -2.31(-3.44%) |
Sep 08, 2023 | 69.39 | 69.39 | 66.68 | 67.13 | 4,075,826 | -1.96(-2.84%) |
Sep 07, 2023 | 71.90 | 72.01 | 68.36 | 69.09 | 4,092,608 | -3.65(-5.02%) |
Sep 06, 2023 | 72.45 | 73.59 | 71.89 | 72.74 | 2,882,234 | -0.08(-0.11%) |
Sep 05, 2023 | 74.00 | 74.16 | 72.69 | 72.82 | 2,343,331 | -1.82(-2.43%) |
Sep 01, 2023 | 74.08 | 75.66 | 74.02 | 74.64 | 2,175,967 | +1.07(+1.45%) |
Aug 31, 2023 | 74.63 | 75.40 | 73.01 | 73.57 | 2,599,545 | -0.75(-1.01%) |
Aug 30, 2023 | 74.05 | 74.93 | 73.43 | 74.32 | 1,680,947 | -0.08(-0.11%) |
Aug 29, 2023 | 71.88 | 74.83 | 71.28 | 74.40 | 2,005,261 | +2.16(+2.99%) |
Aug 28, 2023 | 72.74 | 73.28 | 71.93 | 72.24 | 1,877,446 | -0.07(-0.10%) |
Aug 25, 2023 | 72.38 | 73.84 | 71.77 | 72.31 | 2,584,672 | +0.69(+0.96%) |
Aug 24, 2023 | 72.88 | 72.99 | 71.59 | 71.62 | 2,979,668 | -1.46(-2.00%) |
Aug 23, 2023 | 74.59 | 74.59 | 72.99 | 73.08 | 2,636,551 | -0.40(-0.54%) |
Aug 22, 2023 | 73.48 | 74.14 | 72.40 | 73.48 | 2,511,719 | +0.16(+0.22%) |
Aug 21, 2023 | 73.91 | 75.06 | 73.05 | 73.32 | 2,745,206 | -0.46(-0.62%) |
Aug 18, 2023 | 73.33 | 74.62 | 72.56 | 73.78 | 3,264,125 | -1.19(-1.59%) |
Aug 17, 2023 | 74.00 | 76.96 | 74.00 | 74.97 | 3,835,797 | +1.02(+1.38%) |
Aug 16, 2023 | 75.14 | 76.26 | 73.87 | 73.95 | 2,826,039 | -1.91(-2.52%) |
Aug 15, 2023 | 78.12 | 78.12 | 75.68 | 75.86 | 3,613,948 | -3.44(-4.34%) |
Aug 14, 2023 | 76.02 | 79.47 | 76.02 | 79.30 | 3,521,976 | +2.66(+3.47%) |
Aug 11, 2023 | 77.63 | 78.40 | 76.02 | 76.64 | 2,956,644 | -1.57(-2.01%) |
Aug 10, 2023 | 80.50 | 81.29 | 77.91 | 78.21 | 4,035,943 | -1.66(-2.08%) |
Aug 09, 2023 | 82.50 | 82.75 | 79.62 | 79.87 | 3,101,612 | -2.63(-3.19%) |
Aug 08, 2023 | 82.93 | 83.42 | 80.38 | 82.50 | 3,312,626 | -1.93(-2.29%) |
Aug 07, 2023 | 82.00 | 84.75 | 80.75 | 84.43 | 4,071,756 | +2.84(+3.48%) |
Aug 04, 2023 | 84.31 | 84.80 | 81.17 | 81.59 | 5,118,787 | -1.33(-1.60%) |
Aug 03, 2023 | 87.21 | 89.78 | 82.48 | 82.92 | 11,500,104 | -13.15(-13.69%) |
Aug 02, 2023 | 96.50 | 97.44 | 94.27 | 96.07 | 4,044,955 | -2.53(-2.57%) |
Aug 01, 2023 | 100.56 | 101.80 | 98.23 | 98.60 | 1,810,277 | -3.05(-3.00%) |
Jul 31, 2023 | 100.20 | 102.81 | 100.17 | 101.65 | 2,631,351 | +2.02(+2.03%) |
Jul 28, 2023 | 98.03 | 100.69 | 97.70 | 99.63 | 2,651,982 | +3.90(+4.07%) |
Jul 27, 2023 | 97.50 | 98.65 | 95.40 | 95.73 | 2,506,834 | -0.66(-0.68%) |
Jul 26, 2023 | 94.88 | 97.56 | 94.87 | 96.39 | 1,923,437 | +1.40(+1.47%) |
Jul 25, 2023 | 97.16 | 97.60 | 94.50 | 94.99 | 2,014,437 | -1.55(-1.61%) |
Jul 24, 2023 | 96.61 | 97.67 | 94.50 | 96.54 | 2,446,267 | -0.20(-0.21%) |
Jul 21, 2023 | 96.92 | 101.96 | 96.72 | 96.74 | 5,530,282 | +3.67(+3.94%) |
Jul 20, 2023 | 94.73 | 95.05 | 92.46 | 93.07 | 2,351,017 | -3.02(-3.14%) |
Jul 19, 2023 | 93.82 | 97.02 | 93.69 | 96.09 | 3,087,950 | +2.76(+2.96%) |
Jul 18, 2023 | 93.52 | 96.29 | 93.15 | 93.33 | 2,076,912 | -0.07(-0.07%) |
Jul 17, 2023 | 91.50 | 93.67 | 90.22 | 93.40 | 1,714,582 | +1.15(+1.25%) |
Jul 14, 2023 | 92.32 | 93.24 | 91.12 | 92.25 | 2,597,984 | -0.90(-0.97%) |
Jul 13, 2023 | 92.85 | 94.54 | 92.29 | 93.15 | 3,044,622 | +1.65(+1.80%) |
Jul 12, 2023 | 95.27 | 95.43 | 91.49 | 91.50 | 3,059,216 | -2.21(-2.36%) |
Jul 11, 2023 | 88.76 | 94.82 | 88.69 | 93.71 | 6,237,263 | +7.88(+9.18%) |
Jul 10, 2023 | 82.28 | 85.86 | 81.90 | 85.83 | 2,527,297 | +3.07(+3.71%) |
Jul 07, 2023 | 83.00 | 83.93 | 82.60 | 82.76 | 3,143,370 | -0.15(-0.18%) |
Jul 06, 2023 | 83.06 | 83.95 | 81.96 | 82.91 | 2,931,406 | -2.24(-2.63%) |
Jul 05, 2023 | 84.89 | 85.36 | 82.40 | 85.15 | 3,320,060 | -0.25(-0.29%) |
Jul 03, 2023 | 85.25 | 85.83 | 83.85 | 85.40 | 2,194,207 | +0.79(+0.93%) |
Jun 30, 2023 | 86.68 | 86.78 | 84.21 | 84.61 | 3,067,311 | -1.12(-1.31%) |
Jun 29, 2023 | 87.49 | 87.95 | 84.94 | 85.73 | 1,954,434 | -1.72(-1.97%) |
Jun 28, 2023 | 87.26 | 88.88 | 86.04 | 87.45 | 1,998,329 | -0.04(-0.05%) |
Jun 27, 2023 | 85.15 | 87.85 | 85.09 | 87.49 | 2,525,718 | +2.92(+3.45%) |
Jun 26, 2023 | 88.64 | 89.65 | 84.50 | 84.57 | 4,034,969 | -4.36(-4.90%) |
Jun 23, 2023 | 91.28 | 91.92 | 88.81 | 88.93 | 4,769,791 | -3.21(-3.48%) |
Jun 22, 2023 | 93.78 | 93.84 | 91.21 | 92.14 | 2,838,774 | -2.49(-2.63%) |
Jun 21, 2023 | 95.66 | 97.03 | 93.92 | 94.63 | 2,982,486 | -1.56(-1.62%) |
Jun 20, 2023 | 95.11 | 98.00 | 94.78 | 96.19 | 3,247,740 | +1.59(+1.68%) |
Jun 16, 2023 | 96.46 | 96.50 | 93.32 | 94.60 | 4,247,961 | -1.37(-1.43%) |