Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 94.48 | 97.65 | 94.20 | 97.50 | 3,791,506 | +2.72(+2.87%) |
May 17, 2024 | 93.67 | 94.96 | 93.45 | 94.78 | 4,700,222 | +1.59(+1.71%) |
May 16, 2024 | 90.25 | 95.35 | 90.01 | 93.19 | 10,920,977 | +2.94(+3.26%) |
May 15, 2024 | 87.74 | 91.50 | 85.11 | 90.25 | 7,625,950 | +4.07(+4.72%) |
May 14, 2024 | 87.53 | 87.79 | 85.58 | 86.18 | 3,271,384 | -1.35(-1.54%) |
May 13, 2024 | 87.91 | 89.33 | 87.47 | 87.53 | 2,693,271 | +0.27(+0.31%) |
May 10, 2024 | 88.75 | 88.99 | 86.74 | 87.26 | 4,294,705 | -1.41(-1.59%) |
May 09, 2024 | 88.00 | 89.86 | 85.80 | 88.67 | 8,743,924 | +2.65(+3.08%) |
May 08, 2024 | 87.49 | 88.24 | 85.71 | 86.02 | 6,594,887 | -3.62(-4.04%) |
May 07, 2024 | 90.63 | 92.19 | 89.59 | 89.64 | 4,947,790 | -1.72(-1.88%) |
May 06, 2024 | 89.00 | 91.58 | 89.00 | 91.36 | 3,560,514 | +2.77(+3.13%) |
May 03, 2024 | 89.27 | 90.69 | 87.77 | 88.59 | 3,778,005 | +0.47(+0.53%) |
May 02, 2024 | 88.16 | 88.77 | 85.70 | 88.12 | 4,147,901 | +2.71(+3.17%) |
May 01, 2024 | 83.14 | 87.38 | 83.14 | 85.41 | 3,350,689 | +2.56(+3.09%) |
Apr 30, 2024 | 84.73 | 84.80 | 82.85 | 82.85 | 2,441,643 | -1.65(-1.95%) |
Apr 29, 2024 | 84.50 | 85.24 | 83.78 | 84.50 | 1,757,008 | -0.23(-0.27%) |
Apr 26, 2024 | 84.87 | 85.75 | 84.52 | 84.73 | 2,944,851 | +1.39(+1.67%) |
Apr 25, 2024 | 80.00 | 83.52 | 79.63 | 83.34 | 4,238,217 | -0.45(-0.54%) |
Apr 24, 2024 | 84.50 | 85.43 | 82.77 | 83.79 | 6,566,576 | +2.72(+3.36%) |
Apr 23, 2024 | 78.00 | 82.17 | 77.91 | 81.07 | 3,250,242 | +3.23(+4.15%) |
Apr 22, 2024 | 78.10 | 78.97 | 76.12 | 77.84 | 2,535,134 | +0.54(+0.70%) |
Apr 19, 2024 | 80.60 | 80.67 | 76.83 | 77.30 | 3,113,783 | -3.51(-4.34%) |
Apr 18, 2024 | 80.37 | 81.99 | 79.94 | 80.81 | 1,916,118 | +0.68(+0.85%) |
Apr 17, 2024 | 82.56 | 82.64 | 80.10 | 80.13 | 1,861,653 | -2.00(-2.44%) |
Apr 16, 2024 | 81.00 | 82.42 | 79.30 | 82.13 | 2,871,749 | +1.14(+1.41%) |
Apr 15, 2024 | 86.46 | 86.50 | 80.64 | 80.99 | 3,832,087 | -5.38(-6.23%) |
Apr 12, 2024 | 86.79 | 87.22 | 85.60 | 86.37 | 2,349,888 | -1.33(-1.52%) |
Apr 11, 2024 | 86.90 | 87.98 | 85.85 | 87.70 | 2,673,949 | +1.26(+1.46%) |
Apr 10, 2024 | 84.56 | 86.78 | 84.11 | 86.44 | 2,260,205 | -0.40(-0.46%) |
Apr 09, 2024 | 87.05 | 87.75 | 86.41 | 86.84 | 1,715,459 | +0.16(+0.18%) |
Apr 08, 2024 | 86.12 | 87.00 | 85.30 | 86.68 | 1,643,836 | +0.85(+0.99%) |
Apr 05, 2024 | 84.58 | 86.93 | 84.12 | 85.83 | 1,939,098 | +1.27(+1.50%) |
Apr 04, 2024 | 87.85 | 88.19 | 84.52 | 84.56 | 3,811,792 | -2.38(-2.74%) |
Apr 03, 2024 | 86.52 | 87.91 | 86.21 | 86.94 | 2,125,769 | -0.15(-0.17%) |
Apr 02, 2024 | 85.16 | 87.35 | 84.33 | 87.09 | 2,585,757 | -0.22(-0.25%) |
Apr 01, 2024 | 87.40 | 88.61 | 86.78 | 87.31 | 1,821,342 | -0.11(-0.13%) |
Mar 28, 2024 | 87.51 | 87.98 | 86.82 | 87.42 | 3,053,067 | +0.21(+0.24%) |
Mar 27, 2024 | 87.98 | 88.34 | 86.03 | 87.21 | 2,794,998 | +0.16(+0.18%) |
Mar 26, 2024 | 88.00 | 89.88 | 86.89 | 87.05 | 4,726,719 | -0.50(-0.57%) |
Mar 25, 2024 | 85.00 | 87.61 | 84.92 | 87.55 | 3,425,408 | +2.49(+2.93%) |
Mar 22, 2024 | 85.27 | 85.53 | 84.06 | 85.06 | 3,026,547 | +0.00(+0.00%) |
Mar 21, 2024 | 84.73 | 85.42 | 84.29 | 85.06 | 4,483,806 | +1.59(+1.90%) |
Mar 20, 2024 | 80.65 | 84.48 | 80.54 | 83.47 | 6,541,444 | +3.71(+4.65%) |
Mar 19, 2024 | 78.37 | 80.08 | 77.95 | 79.76 | 3,580,265 | +1.41(+1.80%) |
Mar 18, 2024 | 77.76 | 79.02 | 77.02 | 78.35 | 3,047,016 | +1.63(+2.12%) |
Mar 15, 2024 | 77.53 | 78.05 | 76.42 | 76.72 | 4,366,858 | -0.81(-1.04%) |
Mar 14, 2024 | 80.35 | 80.41 | 76.99 | 77.53 | 5,792,533 | -2.63(-3.28%) |
Mar 13, 2024 | 80.14 | 81.51 | 80.03 | 80.16 | 3,319,800 | -0.27(-0.34%) |
Mar 12, 2024 | 82.00 | 82.25 | 80.01 | 80.43 | 2,942,796 | -1.02(-1.25%) |
Mar 11, 2024 | 81.01 | 82.16 | 80.64 | 81.45 | 2,340,406 | -0.14(-0.17%) |
Mar 08, 2024 | 81.77 | 83.74 | 81.32 | 81.59 | 3,545,731 | -0.24(-0.29%) |
Mar 07, 2024 | 82.60 | 83.30 | 81.60 | 81.83 | 2,934,513 | -0.35(-0.43%) |
Mar 06, 2024 | 82.60 | 83.01 | 81.21 | 82.18 | 3,457,524 | +0.73(+0.90%) |
Mar 05, 2024 | 82.27 | 82.50 | 80.71 | 81.45 | 2,973,248 | -2.00(-2.40%) |
Mar 04, 2024 | 82.96 | 83.65 | 81.92 | 83.45 | 3,447,444 | -0.44(-0.52%) |
Mar 01, 2024 | 85.90 | 86.00 | 83.54 | 83.89 | 4,647,103 | -1.54(-1.80%) |
Feb 29, 2024 | 85.50 | 85.97 | 84.57 | 85.43 | 4,770,023 | +0.53(+0.62%) |
Feb 28, 2024 | 84.56 | 85.69 | 84.09 | 84.90 | 3,932,449 | -0.70(-0.82%) |
Feb 27, 2024 | 82.98 | 85.65 | 82.30 | 85.60 | 5,087,461 | +3.41(+4.15%) |
Feb 26, 2024 | 81.50 | 82.38 | 80.29 | 82.19 | 4,562,091 | +0.75(+0.92%) |
Feb 23, 2024 | 83.92 | 84.04 | 80.97 | 81.44 | 4,517,070 | -2.06(-2.47%) |
Feb 22, 2024 | 83.61 | 84.37 | 81.87 | 83.50 | 5,563,621 | +1.42(+1.73%) |
Feb 21, 2024 | 81.22 | 82.19 | 80.02 | 82.08 | 5,736,947 | -0.48(-0.58%) |
Feb 20, 2024 | 85.61 | 86.46 | 80.67 | 82.56 | 11,837,422 | -6.37(-7.16%) |
Feb 16, 2024 | 89.50 | 94.00 | 85.68 | 88.93 | 29,562,236 | +13.22(+17.46%) |
Feb 15, 2024 | 73.68 | 76.17 | 73.68 | 75.71 | 9,496,445 | +1.40(+1.88%) |
Feb 14, 2024 | 74.30 | 74.43 | 72.21 | 74.31 | 3,968,913 | +1.37(+1.88%) |
Feb 13, 2024 | 71.39 | 73.77 | 71.11 | 72.94 | 5,010,279 | -0.97(-1.31%) |
Feb 12, 2024 | 70.80 | 75.79 | 70.71 | 73.91 | 7,215,991 | +2.60(+3.65%) |
Feb 09, 2024 | 71.16 | 72.57 | 70.76 | 71.31 | 5,484,550 | +1.14(+1.62%) |
Feb 08, 2024 | 69.70 | 71.03 | 68.65 | 70.17 | 4,085,980 | +0.57(+0.82%) |
Feb 07, 2024 | 68.85 | 70.45 | 68.32 | 69.60 | 4,256,722 | +1.00(+1.46%) |
Feb 06, 2024 | 68.03 | 68.98 | 67.77 | 68.60 | 3,464,996 | +1.10(+1.63%) |
Feb 05, 2024 | 68.99 | 69.36 | 66.56 | 67.50 | 4,715,261 | -2.50(-3.57%) |
Feb 02, 2024 | 68.49 | 70.61 | 67.33 | 70.00 | 8,032,214 | +2.79(+4.15%) |
Feb 01, 2024 | 68.75 | 69.66 | 66.87 | 67.21 | 5,540,782 | -1.22(-1.78%) |
Jan 31, 2024 | 67.91 | 70.67 | 67.56 | 68.43 | 3,110,781 | -0.85(-1.23%) |
Jan 30, 2024 | 71.00 | 71.52 | 69.20 | 69.28 | 3,623,421 | -2.23(-3.12%) |
Jan 29, 2024 | 68.39 | 71.52 | 68.25 | 71.51 | 4,077,411 | +3.50(+5.15%) |
Jan 26, 2024 | 69.13 | 69.61 | 67.80 | 68.01 | 3,517,124 | -1.11(-1.61%) |
Jan 25, 2024 | 70.87 | 70.90 | 68.29 | 69.12 | 4,168,561 | -0.53(-0.76%) |
Jan 24, 2024 | 71.50 | 72.15 | 69.50 | 69.65 | 3,517,130 | -0.53(-0.76%) |
Jan 23, 2024 | 70.19 | 71.68 | 69.46 | 70.18 | 4,030,722 | +0.79(+1.14%) |
Jan 22, 2024 | 68.09 | 70.85 | 67.90 | 69.39 | 4,968,263 | +2.54(+3.80%) |
Jan 19, 2024 | 65.36 | 67.01 | 64.45 | 66.85 | 4,023,980 | +1.80(+2.77%) |
Jan 18, 2024 | 65.77 | 66.33 | 63.62 | 65.05 | 4,997,119 | +0.55(+0.85%) |
Jan 17, 2024 | 62.76 | 64.54 | 61.48 | 64.50 | 6,103,922 | +0.74(+1.16%) |
Jan 16, 2024 | 66.27 | 66.27 | 63.45 | 63.76 | 7,781,280 | -3.20(-4.78%) |
Jan 12, 2024 | 68.13 | 69.16 | 66.45 | 66.96 | 6,357,715 | -1.12(-1.65%) |
Jan 11, 2024 | 68.60 | 69.02 | 66.97 | 68.08 | 5,621,993 | -0.40(-0.58%) |
Jan 10, 2024 | 68.44 | 69.08 | 67.31 | 68.48 | 5,068,699 | +0.03(+0.04%) |
Jan 09, 2024 | 68.33 | 69.43 | 67.69 | 68.45 | 4,342,485 | -0.54(-0.78%) |
Jan 08, 2024 | 67.89 | 69.63 | 67.17 | 68.99 | 5,636,993 | +1.35(+2.00%) |
Jan 05, 2024 | 67.85 | 68.95 | 67.54 | 67.64 | 4,536,857 | -0.76(-1.11%) |
Jan 04, 2024 | 68.75 | 69.17 | 68.07 | 68.40 | 4,217,988 | -0.92(-1.33%) |
Jan 03, 2024 | 69.50 | 70.08 | 68.23 | 69.32 | 3,720,743 | -1.27(-1.80%) |
Jan 02, 2024 | 71.65 | 71.65 | 69.91 | 70.59 | 4,798,720 | -1.37(-1.90%) |
Dec 29, 2023 | 73.30 | 73.48 | 71.64 | 71.96 | 3,768,631 | -1.44(-1.96%) |
Dec 28, 2023 | 73.79 | 74.34 | 73.22 | 73.40 | 2,570,568 | -0.68(-0.92%) |
Dec 27, 2023 | 73.85 | 74.49 | 73.35 | 74.08 | 2,540,407 | +0.49(+0.67%) |
Dec 26, 2023 | 73.68 | 73.82 | 72.27 | 73.59 | 3,694,770 | +0.16(+0.22%) |
Dec 22, 2023 | 75.55 | 75.64 | 72.79 | 73.43 | 7,140,741 | -2.95(-3.86%) |
Dec 21, 2023 | 76.75 | 77.49 | 75.46 | 76.38 | 2,264,827 | +0.91(+1.21%) |
Dec 20, 2023 | 77.39 | 78.34 | 75.30 | 75.47 | 4,325,884 | -2.18(-2.81%) |
Dec 19, 2023 | 75.80 | 77.79 | 75.80 | 77.65 | 3,328,096 | +2.02(+2.67%) |
Dec 18, 2023 | 75.35 | 76.06 | 74.38 | 75.63 | 3,436,747 | +0.74(+0.99%) |
Dec 15, 2023 | 76.83 | 76.94 | 74.36 | 74.89 | 6,464,014 | -1.19(-1.56%) |
Dec 14, 2023 | 75.00 | 77.32 | 74.70 | 76.08 | 5,172,768 | +2.07(+2.80%) |
Dec 13, 2023 | 71.60 | 74.38 | 71.19 | 74.01 | 4,096,556 | +2.66(+3.73%) |
Dec 12, 2023 | 71.75 | 71.81 | 70.15 | 71.35 | 3,958,509 | -0.28(-0.39%) |
Dec 11, 2023 | 71.02 | 72.69 | 70.28 | 71.63 | 4,115,511 | +1.00(+1.42%) |
Dec 08, 2023 | 68.18 | 70.72 | 68.02 | 70.63 | 4,209,335 | +1.85(+2.69%) |
Dec 07, 2023 | 68.57 | 69.25 | 68.17 | 68.78 | 2,738,804 | +0.47(+0.69%) |
Dec 06, 2023 | 69.23 | 69.72 | 68.28 | 68.31 | 3,200,465 | -0.02(-0.03%) |
Dec 05, 2023 | 68.35 | 69.27 | 67.83 | 68.33 | 3,339,218 | -0.43(-0.63%) |
Dec 04, 2023 | 70.19 | 70.77 | 67.35 | 68.76 | 6,862,371 | -2.84(-3.97%) |
Dec 01, 2023 | 70.14 | 71.91 | 69.20 | 71.60 | 5,422,714 | +1.14(+1.62%) |
Nov 30, 2023 | 70.90 | 71.79 | 69.43 | 70.46 | 5,977,262 | +0.09(+0.13%) |
Nov 29, 2023 | 70.00 | 72.34 | 69.92 | 70.37 | 4,639,417 | +1.34(+1.94%) |
Nov 28, 2023 | 68.72 | 70.02 | 68.47 | 69.03 | 3,844,554 | -0.16(-0.23%) |
Nov 27, 2023 | 67.00 | 70.11 | 66.98 | 69.19 | 5,787,699 | +1.92(+2.85%) |
Nov 24, 2023 | 66.66 | 67.46 | 66.40 | 67.27 | 1,933,870 | +0.44(+0.66%) |
Nov 22, 2023 | 66.43 | 67.56 | 66.05 | 66.83 | 4,557,385 | +0.98(+1.49%) |
Nov 21, 2023 | 66.83 | 66.93 | 65.53 | 65.85 | 3,679,646 | -1.44(-2.14%) |
Nov 20, 2023 | 66.35 | 67.98 | 66.13 | 67.29 | 4,830,573 | +0.82(+1.23%) |
Nov 17, 2023 | 66.48 | 66.65 | 64.77 | 66.47 | 5,551,782 | +0.17(+0.26%) |
Nov 16, 2023 | 67.72 | 68.04 | 65.92 | 66.30 | 4,575,456 | -1.75(-2.57%) |
Nov 15, 2023 | 68.15 | 69.25 | 66.60 | 68.05 | 6,305,144 | +0.42(+0.62%) |
Nov 14, 2023 | 65.99 | 68.38 | 65.70 | 67.63 | 10,292,238 | +4.17(+6.57%) |
Nov 13, 2023 | 64.15 | 65.00 | 61.74 | 63.46 | 11,488,665 | -0.55(-0.86%) |
Nov 10, 2023 | 61.67 | 65.60 | 60.23 | 64.01 | 42,647,612 | -12.80(-16.66%) |
Nov 09, 2023 | 79.70 | 80.38 | 76.47 | 76.81 | 11,764,936 | -2.03(-2.57%) |
Nov 08, 2023 | 77.60 | 78.89 | 77.16 | 78.84 | 3,844,389 | +1.14(+1.47%) |
Nov 07, 2023 | 78.21 | 79.85 | 77.00 | 77.70 | 3,073,322 | +0.23(+0.30%) |
Nov 06, 2023 | 79.40 | 79.77 | 76.47 | 77.47 | 3,046,533 | -1.61(-2.04%) |
Nov 03, 2023 | 76.64 | 80.07 | 76.50 | 79.08 | 4,709,311 | +3.40(+4.49%) |
Nov 02, 2023 | 75.00 | 76.13 | 74.34 | 75.68 | 4,674,324 | +4.92(+6.95%) |
Nov 01, 2023 | 70.39 | 71.34 | 69.21 | 70.76 | 3,076,965 | -0.20(-0.28%) |
Oct 31, 2023 | 68.22 | 71.07 | 68.17 | 70.96 | 4,152,474 | +3.01(+4.43%) |
Oct 30, 2023 | 67.97 | 68.22 | 66.52 | 67.95 | 3,028,167 | +1.09(+1.63%) |
Oct 27, 2023 | 67.17 | 68.34 | 66.37 | 66.86 | 3,958,864 | +0.64(+0.97%) |
Oct 26, 2023 | 70.75 | 70.92 | 64.69 | 66.22 | 9,260,935 | -5.45(-7.60%) |
Oct 25, 2023 | 74.89 | 75.17 | 71.40 | 71.67 | 3,583,062 | -4.85(-6.34%) |
Oct 24, 2023 | 75.03 | 76.53 | 74.77 | 76.52 | 3,193,145 | +2.88(+3.91%) |
Oct 23, 2023 | 73.60 | 74.58 | 72.19 | 73.64 | 4,547,741 | -0.42(-0.57%) |
Oct 20, 2023 | 75.89 | 76.34 | 73.20 | 74.06 | 3,778,794 | -1.81(-2.39%) |
Oct 19, 2023 | 77.50 | 78.34 | 75.42 | 75.87 | 3,438,488 | -0.90(-1.17%) |
Oct 18, 2023 | 78.82 | 79.47 | 76.37 | 76.77 | 3,510,974 | -2.82(-3.54%) |
Oct 17, 2023 | 80.00 | 81.16 | 79.41 | 79.59 | 4,246,752 | -1.28(-1.58%) |
Oct 16, 2023 | 77.74 | 81.43 | 76.85 | 80.87 | 4,892,167 | +0.63(+0.79%) |
Oct 13, 2023 | 85.06 | 85.26 | 79.87 | 80.24 | 5,066,496 | -4.25(-5.03%) |
Oct 12, 2023 | 85.38 | 85.98 | 83.76 | 84.49 | 3,140,641 | -0.28(-0.33%) |
Oct 11, 2023 | 86.01 | 86.42 | 84.18 | 84.77 | 3,103,981 | -0.39(-0.46%) |
Oct 10, 2023 | 84.37 | 86.04 | 83.82 | 85.16 | 2,960,796 | +1.20(+1.43%) |
Oct 09, 2023 | 81.19 | 84.70 | 80.91 | 83.96 | 3,615,000 | +1.81(+2.20%) |
Oct 06, 2023 | 77.25 | 83.32 | 77.12 | 82.15 | 4,823,605 | +3.99(+5.10%) |
Oct 05, 2023 | 79.19 | 79.30 | 76.62 | 78.16 | 2,565,117 | -1.21(-1.52%) |
Oct 04, 2023 | 77.15 | 79.75 | 76.96 | 79.37 | 3,208,690 | +2.97(+3.89%) |
Oct 03, 2023 | 77.04 | 78.92 | 75.94 | 76.40 | 2,549,393 | -1.91(-2.44%) |
Oct 02, 2023 | 78.15 | 79.19 | 77.46 | 78.31 | 2,525,165 | +0.16(+0.20%) |
Sep 29, 2023 | 78.98 | 79.46 | 77.79 | 78.15 | 2,643,765 | +0.46(+0.59%) |
Sep 28, 2023 | 76.52 | 78.73 | 75.79 | 77.69 | 3,064,657 | +2.26(+3.00%) |
Sep 27, 2023 | 74.52 | 76.39 | 74.45 | 75.43 | 3,804,319 | +1.06(+1.43%) |
Sep 26, 2023 | 74.64 | 74.91 | 73.76 | 74.37 | 2,588,481 | -0.73(-0.97%) |
Sep 25, 2023 | 75.71 | 75.15 | 74.48 | 75.10 | 2,703,506 | -1.25(-1.64%) |
Sep 22, 2023 | 76.72 | 77.39 | 75.66 | 76.35 | 2,930,021 | +0.63(+0.83%) |
Sep 21, 2023 | 77.25 | 77.78 | 75.44 | 75.72 | 3,147,395 | -2.57(-3.28%) |
Sep 20, 2023 | 79.20 | 79.89 | 78.25 | 78.29 | 3,019,296 | -0.77(-0.97%) |
Sep 19, 2023 | 80.46 | 80.96 | 78.65 | 79.06 | 4,049,198 | -1.65(-2.04%) |
Sep 18, 2023 | 82.72 | 83.07 | 80.37 | 80.71 | 3,254,942 | -2.67(-3.20%) |
Sep 15, 2023 | 85.23 | 85.24 | 82.31 | 83.38 | 4,216,558 | -1.99(-2.33%) |
Sep 14, 2023 | 85.68 | 85.89 | 83.76 | 85.37 | 3,139,001 | +0.04(+0.05%) |
Sep 13, 2023 | 85.75 | 86.98 | 84.91 | 85.33 | 2,531,272 | -0.47(-0.55%) |
Sep 12, 2023 | 85.58 | 87.74 | 85.50 | 85.80 | 2,821,789 | -0.73(-0.84%) |
Sep 11, 2023 | 84.79 | 86.96 | 84.33 | 86.53 | 2,990,701 | +2.64(+3.15%) |
Sep 08, 2023 | 84.25 | 85.95 | 83.49 | 83.89 | 2,936,936 | -0.42(-0.50%) |
Sep 07, 2023 | 81.87 | 84.74 | 81.56 | 84.31 | 3,038,455 | +0.84(+1.01%) |
Sep 06, 2023 | 82.50 | 83.56 | 81.52 | 83.47 | 3,884,692 | +2.05(+2.52%) |
Sep 05, 2023 | 79.19 | 81.88 | 78.67 | 81.42 | 3,212,007 | +1.49(+1.86%) |
Sep 01, 2023 | 80.87 | 81.48 | 79.52 | 79.93 | 3,051,146 | -0.10(-0.12%) |
Aug 31, 2023 | 79.59 | 80.64 | 79.15 | 80.03 | 3,361,986 | -0.25(-0.31%) |
Aug 30, 2023 | 78.70 | 80.41 | 78.34 | 80.28 | 2,358,587 | +1.48(+1.88%) |
Aug 29, 2023 | 76.00 | 78.89 | 75.68 | 78.80 | 2,435,969 | +2.59(+3.40%) |
Aug 28, 2023 | 76.78 | 77.04 | 75.55 | 76.21 | 1,898,722 | +0.30(+0.40%) |
Aug 25, 2023 | 74.51 | 76.24 | 73.55 | 75.91 | 2,439,623 | +1.40(+1.88%) |
Aug 24, 2023 | 78.20 | 78.79 | 74.47 | 74.51 | 2,604,825 | -3.16(-4.07%) |
Aug 23, 2023 | 75.03 | 78.19 | 74.97 | 77.67 | 3,838,188 | +3.08(+4.13%) |
Aug 22, 2023 | 73.59 | 74.90 | 73.39 | 74.59 | 2,819,540 | +1.25(+1.70%) |
Aug 21, 2023 | 72.22 | 73.80 | 72.11 | 73.34 | 3,219,295 | +1.16(+1.61%) |
Aug 18, 2023 | 70.08 | 72.72 | 69.72 | 72.18 | 3,602,975 | +0.99(+1.39%) |
Aug 17, 2023 | 72.74 | 72.95 | 70.48 | 71.19 | 4,117,116 | -1.55(-2.13%) |
Aug 16, 2023 | 73.74 | 74.24 | 72.42 | 72.74 | 2,964,091 | -0.95(-1.29%) |
Aug 15, 2023 | 74.75 | 74.75 | 73.36 | 73.69 | 2,510,534 | -1.57(-2.09%) |
Aug 14, 2023 | 74.05 | 75.36 | 73.84 | 75.26 | 3,747,791 | +0.64(+0.86%) |
Aug 11, 2023 | 76.51 | 76.68 | 74.06 | 74.62 | 5,820,089 | -2.47(-3.20%) |
Aug 10, 2023 | 79.12 | 81.50 | 76.40 | 77.09 | 8,955,647 | -3.84(-4.74%) |
Aug 09, 2023 | 84.65 | 85.00 | 80.70 | 80.93 | 8,019,130 | -4.37(-5.12%) |
Aug 08, 2023 | 84.70 | 85.54 | 83.75 | 85.30 | 3,967,642 | -0.50(-0.58%) |
Aug 07, 2023 | 85.36 | 85.98 | 84.15 | 85.80 | 2,717,129 | +0.96(+1.13%) |
Aug 04, 2023 | 85.53 | 86.50 | 83.67 | 84.84 | 2,271,118 | +0.08(+0.09%) |
Aug 03, 2023 | 85.67 | 86.88 | 84.47 | 84.76 | 2,715,748 | -1.89(-2.18%) |
Aug 02, 2023 | 88.32 | 88.56 | 85.29 | 86.65 | 3,588,876 | -3.40(-3.78%) |
Aug 01, 2023 | 90.34 | 90.67 | 88.92 | 90.05 | 2,356,860 | -1.21(-1.33%) |
Jul 31, 2023 | 90.83 | 91.85 | 89.29 | 91.26 | 3,856,064 | +0.81(+0.90%) |
Jul 28, 2023 | 89.02 | 90.84 | 88.11 | 90.45 | 5,271,253 | +5.07(+5.94%) |
Jul 27, 2023 | 87.83 | 89.50 | 85.01 | 85.38 | 5,763,514 | +0.79(+0.93%) |
Jul 26, 2023 | 82.52 | 84.62 | 82.42 | 84.59 | 3,175,135 | +1.36(+1.63%) |
Jul 25, 2023 | 82.62 | 84.50 | 82.56 | 83.23 | 2,882,614 | +1.16(+1.41%) |
Jul 24, 2023 | 84.44 | 84.44 | 81.91 | 82.07 | 4,073,030 | -2.09(-2.48%) |
Jul 21, 2023 | 84.89 | 85.88 | 83.84 | 84.16 | 8,308,969 | -0.24(-0.28%) |
Jul 20, 2023 | 86.90 | 87.34 | 83.70 | 84.40 | 5,252,160 | -3.91(-4.43%) |
Jul 19, 2023 | 87.65 | 89.72 | 86.87 | 88.31 | 6,501,177 | -0.22(-0.25%) |
Jul 18, 2023 | 90.40 | 91.20 | 86.40 | 88.53 | 6,816,888 | -2.16(-2.38%) |
Jul 17, 2023 | 87.74 | 91.66 | 86.57 | 90.69 | 7,266,474 | +2.69(+3.06%) |
Jul 14, 2023 | 87.72 | 91.15 | 87.66 | 88.00 | 31,357,756 | +0.99(+1.14%) |
Jul 13, 2023 | 87.60 | 90.50 | 86.65 | 87.01 | 10,616,862 | +2.50(+2.96%) |
Jul 12, 2023 | 83.71 | 84.92 | 82.90 | 84.51 | 4,477,039 | +1.82(+2.20%) |
Jul 11, 2023 | 76.47 | 83.04 | 76.39 | 82.69 | 6,825,370 | +6.78(+8.93%) |
Jul 10, 2023 | 75.49 | 76.23 | 74.99 | 75.91 | 2,543,943 | +0.11(+0.15%) |
Jul 07, 2023 | 75.40 | 76.47 | 75.13 | 75.80 | 2,312,301 | +0.45(+0.60%) |
Jul 06, 2023 | 75.76 | 75.85 | 73.91 | 75.35 | 4,030,208 | -1.82(-2.36%) |
Jul 05, 2023 | 76.91 | 77.76 | 76.20 | 77.17 | 1,780,759 | -0.28(-0.36%) |