Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 78.18 | 78.61 | 76.03 | 76.48 | 620,795 | -2.65(-3.35%) |
Apr 29, 2024 | 80.04 | 80.49 | 79.10 | 79.14 | 408,770 | -0.93(-1.16%) |
Apr 26, 2024 | 80.78 | 82.04 | 79.85 | 80.06 | 449,581 | -1.24(-1.52%) |
Apr 25, 2024 | 81.51 | 81.77 | 80.11 | 81.30 | 600,392 | -1.43(-1.72%) |
Apr 24, 2024 | 79.70 | 83.00 | 77.79 | 82.73 | 519,619 | +1.62(+1.99%) |
Apr 23, 2024 | 82.71 | 83.75 | 77.74 | 81.11 | 1,116,177 | -0.08(-0.10%) |
Apr 22, 2024 | 78.65 | 82.33 | 78.65 | 81.19 | 909,361 | +1.91(+2.42%) |
Apr 19, 2024 | 78.24 | 80.01 | 78.01 | 79.28 | 701,546 | +1.04(+1.33%) |
Apr 18, 2024 | 78.30 | 79.19 | 77.60 | 78.24 | 600,742 | +0.13(+0.17%) |
Apr 17, 2024 | 79.85 | 80.10 | 78.10 | 78.11 | 214,777 | -0.62(-0.79%) |
Apr 16, 2024 | 78.78 | 79.46 | 77.96 | 78.73 | 290,547 | -0.84(-1.05%) |
Apr 15, 2024 | 80.17 | 81.34 | 78.63 | 79.57 | 451,544 | -0.16(-0.20%) |
Apr 12, 2024 | 79.17 | 79.83 | 78.67 | 79.73 | 392,008 | -0.51(-0.63%) |
Apr 11, 2024 | 79.86 | 80.41 | 78.76 | 80.23 | 310,337 | +0.96(+1.21%) |
Apr 10, 2024 | 82.72 | 82.72 | 79.05 | 79.28 | 424,694 | -4.92(-5.84%) |
Apr 09, 2024 | 83.10 | 84.54 | 82.58 | 84.19 | 327,918 | +1.13(+1.36%) |
Apr 08, 2024 | 81.97 | 83.74 | 81.97 | 83.07 | 212,377 | +1.02(+1.24%) |
Apr 05, 2024 | 80.45 | 82.10 | 79.81 | 82.05 | 304,601 | +1.01(+1.24%) |
Apr 04, 2024 | 82.69 | 83.68 | 80.95 | 81.04 | 284,379 | -0.30(-0.37%) |
Apr 03, 2024 | 81.32 | 82.49 | 80.88 | 81.34 | 377,098 | -0.39(-0.48%) |
Apr 02, 2024 | 82.35 | 82.35 | 80.79 | 81.73 | 361,361 | -1.60(-1.91%) |
Apr 01, 2024 | 86.28 | 86.28 | 83.30 | 83.33 | 364,804 | -2.31(-2.70%) |
Mar 28, 2024 | 85.14 | 85.88 | 85.88 | 85.64 | 237,840 | +0.23(+0.27%) |
Mar 27, 2024 | 83.04 | 85.43 | 83.04 | 85.41 | 360,288 | +2.71(+3.28%) |
Mar 26, 2024 | 83.17 | 83.28 | 82.57 | 82.70 | 239,113 | -0.11(-0.13%) |
Mar 25, 2024 | 82.79 | 84.58 | 82.79 | 82.81 | 580,440 | +0.21(+0.25%) |
Mar 22, 2024 | 84.43 | 84.66 | 82.08 | 82.60 | 271,244 | -1.78(-2.12%) |
Mar 21, 2024 | 83.29 | 84.78 | 83.29 | 84.38 | 329,131 | +1.74(+2.10%) |
Mar 20, 2024 | 79.50 | 83.04 | 79.30 | 82.65 | 275,203 | +2.78(+3.48%) |
Mar 19, 2024 | 78.53 | 80.65 | 78.53 | 79.86 | 259,694 | +0.83(+1.05%) |
Mar 18, 2024 | 79.24 | 79.90 | 78.35 | 79.04 | 390,925 | -0.14(-0.18%) |
Mar 15, 2024 | 79.74 | 80.83 | 78.89 | 79.18 | 1,147,629 | -0.86(-1.07%) |
Mar 14, 2024 | 81.01 | 81.84 | 79.76 | 80.03 | 362,965 | -1.74(-2.13%) |
Mar 13, 2024 | 81.50 | 82.92 | 80.71 | 81.78 | 298,203 | -0.21(-0.26%) |
Mar 12, 2024 | 82.66 | 83.44 | 81.42 | 81.99 | 263,287 | -1.05(-1.26%) |
Mar 11, 2024 | 82.79 | 83.88 | 82.47 | 83.04 | 468,554 | -0.37(-0.44%) |
Mar 08, 2024 | 85.21 | 85.81 | 83.21 | 83.40 | 250,618 | -1.11(-1.31%) |
Mar 07, 2024 | 85.46 | 86.44 | 84.35 | 84.51 | 248,950 | +0.24(+0.28%) |
Mar 06, 2024 | 83.58 | 85.40 | 81.17 | 84.27 | 435,577 | +0.27(+0.32%) |
Mar 05, 2024 | 80.74 | 85.13 | 80.58 | 84.00 | 540,787 | +2.90(+3.58%) |
Mar 04, 2024 | 81.14 | 82.22 | 79.91 | 81.10 | 541,623 | +0.43(+0.53%) |
Mar 01, 2024 | 81.42 | 81.75 | 79.30 | 80.67 | 505,998 | -1.81(-2.20%) |
Feb 29, 2024 | 82.63 | 83.84 | 81.55 | 82.49 | 436,236 | +1.36(+1.67%) |
Feb 28, 2024 | 82.45 | 82.69 | 81.03 | 81.13 | 372,094 | -1.91(-2.31%) |
Feb 27, 2024 | 83.58 | 83.95 | 82.27 | 83.05 | 392,036 | +0.19(+0.23%) |
Feb 26, 2024 | 82.43 | 83.75 | 82.18 | 82.86 | 323,790 | -0.13(-0.16%) |
Feb 23, 2024 | 83.14 | 83.68 | 82.31 | 82.99 | 270,351 | -0.52(-0.62%) |
Feb 22, 2024 | 83.97 | 84.67 | 83.11 | 83.50 | 192,322 | -0.31(-0.37%) |
Feb 21, 2024 | 83.70 | 83.92 | 82.68 | 83.81 | 245,800 | -0.19(-0.23%) |
Feb 20, 2024 | 82.68 | 84.53 | 82.68 | 84.00 | 249,747 | +0.15(+0.18%) |
Feb 16, 2024 | 83.96 | 84.88 | 83.06 | 83.85 | 297,510 | -0.93(-1.09%) |
Feb 15, 2024 | 82.50 | 85.31 | 82.50 | 84.78 | 391,989 | +2.64(+3.22%) |
Feb 14, 2024 | 81.18 | 82.18 | 79.66 | 82.14 | 265,997 | +2.12(+2.65%) |
Feb 13, 2024 | 80.31 | 82.34 | 78.72 | 80.01 | 605,509 | -3.30(-3.96%) |
Feb 12, 2024 | 80.99 | 84.11 | 80.99 | 83.32 | 557,861 | +1.91(+2.35%) |
Feb 09, 2024 | 80.87 | 81.95 | 79.47 | 81.40 | 327,252 | +0.79(+0.98%) |
Feb 08, 2024 | 79.97 | 81.56 | 79.93 | 80.61 | 411,511 | +0.07(+0.09%) |
Feb 07, 2024 | 80.47 | 80.97 | 77.53 | 80.54 | 484,820 | +0.34(+0.42%) |
Feb 06, 2024 | 81.38 | 82.03 | 79.68 | 80.20 | 532,607 | -0.93(-1.14%) |
Feb 05, 2024 | 81.72 | 82.16 | 79.87 | 81.13 | 745,727 | -1.60(-1.93%) |
Feb 02, 2024 | 80.43 | 82.81 | 80.06 | 82.73 | 681,080 | +0.38(+0.46%) |
Feb 01, 2024 | 87.82 | 88.33 | 78.76 | 82.35 | 1,740,101 | -5.56(-6.33%) |
Jan 31, 2024 | 89.37 | 91.32 | 87.85 | 87.91 | 852,132 | -3.42(-3.75%) |
Jan 30, 2024 | 90.66 | 91.84 | 87.56 | 91.33 | 497,952 | +0.34(+0.37%) |
Jan 29, 2024 | 88.80 | 91.44 | 88.68 | 91.00 | 788,237 | +1.76(+1.97%) |
Jan 26, 2024 | 89.25 | 90.52 | 88.69 | 89.24 | 496,837 | +0.10(+0.11%) |
Jan 25, 2024 | 90.08 | 90.48 | 88.15 | 89.14 | 637,702 | -0.27(-0.30%) |
Jan 24, 2024 | 87.65 | 89.92 | 87.43 | 89.40 | 944,797 | +2.51(+2.88%) |
Jan 23, 2024 | 87.59 | 87.74 | 86.44 | 86.90 | 516,216 | -0.41(-0.47%) |
Jan 22, 2024 | 86.53 | 87.34 | 85.64 | 87.31 | 313,284 | +1.96(+2.30%) |
Jan 19, 2024 | 83.28 | 85.34 | 82.82 | 85.35 | 304,390 | +1.92(+2.30%) |
Jan 18, 2024 | 82.99 | 84.18 | 82.13 | 83.43 | 513,362 | +0.59(+0.71%) |
Jan 17, 2024 | 79.97 | 82.95 | 78.01 | 82.84 | 1,074,184 | +0.42(+0.51%) |
Jan 16, 2024 | 82.33 | 83.55 | 81.66 | 82.42 | 573,564 | -1.59(-1.89%) |
Jan 12, 2024 | 84.92 | 85.54 | 82.61 | 84.01 | 412,439 | -0.28(-0.33%) |
Jan 11, 2024 | 84.00 | 84.47 | 82.56 | 84.29 | 355,558 | -1.02(-1.20%) |
Jan 10, 2024 | 84.85 | 85.91 | 84.05 | 85.32 | 306,776 | +0.29(+0.34%) |
Jan 09, 2024 | 85.09 | 85.79 | 84.69 | 85.03 | 275,631 | -1.27(-1.48%) |
Jan 08, 2024 | 85.29 | 86.34 | 84.67 | 86.30 | 192,305 | +0.77(+0.90%) |
Jan 05, 2024 | 83.49 | 86.45 | 83.49 | 85.53 | 781,113 | +1.56(+1.86%) |
Jan 04, 2024 | 83.49 | 85.02 | 83.49 | 83.97 | 396,391 | +0.32(+0.38%) |
Jan 03, 2024 | 85.39 | 85.91 | 83.31 | 83.65 | 542,539 | -3.46(-3.97%) |
Jan 02, 2024 | 85.65 | 88.08 | 85.23 | 87.12 | 485,111 | +0.36(+0.41%) |
Dec 29, 2023 | 87.36 | 87.48 | 86.17 | 86.76 | 451,497 | -0.62(-0.71%) |
Dec 28, 2023 | 87.04 | 87.52 | 86.53 | 87.38 | 224,349 | +0.22(+0.25%) |
Dec 27, 2023 | 87.32 | 87.51 | 86.58 | 87.16 | 225,553 | +0.01(+0.01%) |
Dec 26, 2023 | 86.10 | 87.66 | 85.53 | 87.15 | 307,275 | +1.16(+1.35%) |
Dec 22, 2023 | 85.79 | 86.98 | 83.41 | 85.98 | 395,571 | +0.95(+1.12%) |
Dec 21, 2023 | 85.92 | 86.53 | 83.87 | 85.03 | 394,697 | +0.12(+0.14%) |
Dec 20, 2023 | 86.83 | 87.44 | 84.86 | 84.91 | 608,525 | -2.31(-2.65%) |
Dec 19, 2023 | 86.68 | 88.27 | 86.50 | 87.22 | 489,539 | +0.87(+1.00%) |
Dec 18, 2023 | 87.94 | 87.94 | 85.95 | 86.35 | 551,036 | -0.78(-0.89%) |
Dec 15, 2023 | 88.78 | 89.68 | 86.29 | 87.13 | 1,327,940 | -1.74(-1.96%) |
Dec 14, 2023 | 86.61 | 89.84 | 86.30 | 88.87 | 781,216 | +4.60(+5.45%) |
Dec 13, 2023 | 79.68 | 84.28 | 79.29 | 84.27 | 605,191 | +4.38(+5.48%) |
Dec 12, 2023 | 80.64 | 80.98 | 79.69 | 79.89 | 294,209 | -0.98(-1.22%) |
Dec 11, 2023 | 82.05 | 82.16 | 80.71 | 80.88 | 372,708 | -1.26(-1.54%) |
Dec 08, 2023 | 81.33 | 82.76 | 81.33 | 82.14 | 544,811 | +1.00(+1.24%) |
Dec 07, 2023 | 79.43 | 81.23 | 79.20 | 81.14 | 442,593 | +1.78(+2.24%) |
Dec 06, 2023 | 79.58 | 82.65 | 79.31 | 79.36 | 682,085 | +0.81(+1.03%) |
Dec 05, 2023 | 78.05 | 78.67 | 77.34 | 78.55 | 531,255 | -0.12(-0.16%) |
Dec 04, 2023 | 75.51 | 79.10 | 73.34 | 78.67 | 472,409 | +2.21(+2.89%) |
Dec 01, 2023 | 72.01 | 76.54 | 71.86 | 76.46 | 402,463 | +4.28(+5.93%) |
Nov 30, 2023 | 72.92 | 73.43 | 71.85 | 72.19 | 401,442 | -0.53(-0.73%) |
Nov 29, 2023 | 71.37 | 73.26 | 71.30 | 72.71 | 398,975 | +2.13(+3.02%) |
Nov 28, 2023 | 71.24 | 71.69 | 69.95 | 70.58 | 377,656 | -0.89(-1.24%) |
Nov 27, 2023 | 70.54 | 71.48 | 69.98 | 71.47 | 374,195 | +0.54(+0.76%) |
Nov 24, 2023 | 70.55 | 71.01 | 69.86 | 70.93 | 93,121 | +0.56(+0.79%) |
Nov 22, 2023 | 70.86 | 70.97 | 69.83 | 70.38 | 231,593 | +0.30(+0.43%) |
Nov 21, 2023 | 70.76 | 71.54 | 69.66 | 70.08 | 428,003 | -1.95(-2.71%) |
Nov 20, 2023 | 72.61 | 72.61 | 71.53 | 72.03 | 302,246 | -0.55(-0.75%) |
Nov 17, 2023 | 72.89 | 73.54 | 72.16 | 72.57 | 311,387 | +0.59(+0.82%) |
Nov 16, 2023 | 71.70 | 72.15 | 70.89 | 71.99 | 545,082 | +0.13(+0.18%) |
Nov 15, 2023 | 70.92 | 72.81 | 70.92 | 71.86 | 496,614 | +0.67(+0.94%) |
Nov 14, 2023 | 68.78 | 71.84 | 68.56 | 71.19 | 751,198 | +5.52(+8.41%) |
Nov 13, 2023 | 64.24 | 65.76 | 63.43 | 65.67 | 296,543 | +0.81(+1.24%) |
Nov 10, 2023 | 64.78 | 65.13 | 63.70 | 64.86 | 254,222 | +0.59(+0.91%) |
Nov 09, 2023 | 65.81 | 66.27 | 64.06 | 64.28 | 238,288 | -1.85(-2.80%) |
Nov 08, 2023 | 67.11 | 67.11 | 65.65 | 66.13 | 317,118 | -0.85(-1.26%) |
Nov 07, 2023 | 66.94 | 67.56 | 66.24 | 66.97 | 306,551 | -0.33(-0.49%) |
Nov 06, 2023 | 68.50 | 68.67 | 66.80 | 67.30 | 445,003 | -1.12(-1.64%) |
Nov 03, 2023 | 68.14 | 69.96 | 67.44 | 68.43 | 844,694 | +2.45(+3.71%) |
Nov 02, 2023 | 63.02 | 66.36 | 63.02 | 65.98 | 475,971 | +3.64(+5.84%) |
Nov 01, 2023 | 61.49 | 62.41 | 60.87 | 62.34 | 619,448 | +0.53(+0.85%) |
Oct 31, 2023 | 61.04 | 61.88 | 60.69 | 61.81 | 277,760 | +0.99(+1.63%) |
Oct 30, 2023 | 61.25 | 62.03 | 59.77 | 60.82 | 293,745 | +0.58(+0.97%) |
Oct 27, 2023 | 61.68 | 61.76 | 59.66 | 60.24 | 464,708 | -1.55(-2.50%) |
Oct 26, 2023 | 60.69 | 62.40 | 60.61 | 61.78 | 368,505 | +1.39(+2.30%) |
Oct 25, 2023 | 59.82 | 60.78 | 59.14 | 60.40 | 457,928 | -0.07(-0.11%) |
Oct 24, 2023 | 61.77 | 61.77 | 59.50 | 60.46 | 322,337 | -0.55(-0.89%) |
Oct 23, 2023 | 60.54 | 62.40 | 60.54 | 61.01 | 612,429 | -0.09(-0.15%) |
Oct 20, 2023 | 64.60 | 64.60 | 61.01 | 61.10 | 650,514 | -3.68(-5.68%) |
Oct 19, 2023 | 64.54 | 66.71 | 63.87 | 64.78 | 559,282 | +0.31(+0.48%) |
Oct 18, 2023 | 67.90 | 67.90 | 64.06 | 64.47 | 867,886 | -4.17(-6.08%) |
Oct 17, 2023 | 67.00 | 70.12 | 67.00 | 68.64 | 745,479 | +0.91(+1.35%) |
Oct 16, 2023 | 66.30 | 68.25 | 66.32 | 67.73 | 691,220 | +2.41(+3.69%) |
Oct 13, 2023 | 68.04 | 68.13 | 65.24 | 65.32 | 497,324 | -1.98(-2.95%) |
Oct 12, 2023 | 67.59 | 67.81 | 64.78 | 67.30 | 505,748 | -0.29(-0.43%) |
Oct 11, 2023 | 67.04 | 68.44 | 66.55 | 67.59 | 363,529 | +0.59(+0.89%) |
Oct 10, 2023 | 66.95 | 67.59 | 66.35 | 67.00 | 520,178 | +1.33(+2.02%) |
Oct 09, 2023 | 65.47 | 66.25 | 65.12 | 65.67 | 474,321 | -0.52(-0.78%) |
Oct 06, 2023 | 64.76 | 66.81 | 64.07 | 66.18 | 484,708 | +0.63(+0.97%) |
Oct 05, 2023 | 64.42 | 65.90 | 64.22 | 65.55 | 314,574 | +1.40(+2.18%) |
Oct 04, 2023 | 63.89 | 64.31 | 62.91 | 64.15 | 449,002 | +0.46(+0.72%) |
Oct 03, 2023 | 63.90 | 63.92 | 61.66 | 63.70 | 545,956 | -0.92(-1.43%) |
Oct 02, 2023 | 66.56 | 66.84 | 64.38 | 64.62 | 483,007 | -1.83(-2.76%) |
Sep 29, 2023 | 65.71 | 67.49 | 65.71 | 66.45 | 497,876 | +1.36(+2.09%) |
Sep 28, 2023 | 64.56 | 65.59 | 63.40 | 65.09 | 457,830 | +0.49(+0.75%) |
Sep 27, 2023 | 65.49 | 65.71 | 64.01 | 64.61 | 296,858 | -0.27(-0.41%) |
Sep 26, 2023 | 64.97 | 66.40 | 63.73 | 64.88 | 358,761 | -1.00(-1.52%) |
Sep 25, 2023 | 64.62 | 65.95 | 65.43 | 65.88 | 320,969 | +1.00(+1.54%) |
Sep 22, 2023 | 64.89 | 65.52 | 64.07 | 64.88 | 533,514 | -0.01(-0.02%) |
Sep 21, 2023 | 64.78 | 65.67 | 63.96 | 64.89 | 667,035 | -0.37(-0.56%) |
Sep 20, 2023 | 66.83 | 67.17 | 65.17 | 65.25 | 332,438 | -1.09(-1.64%) |
Sep 19, 2023 | 66.12 | 66.47 | 65.37 | 66.34 | 328,393 | +0.53(+0.80%) |
Sep 18, 2023 | 66.29 | 66.29 | 64.72 | 65.82 | 360,673 | -0.48(-0.72%) |
Sep 15, 2023 | 66.71 | 67.03 | 65.91 | 66.29 | 1,609,828 | -0.87(-1.30%) |
Sep 14, 2023 | 67.65 | 68.09 | 66.73 | 67.17 | 477,928 | +0.32(+0.47%) |
Sep 13, 2023 | 68.27 | 68.27 | 66.33 | 66.85 | 485,908 | -1.10(-1.62%) |
Sep 12, 2023 | 67.69 | 68.69 | 66.83 | 67.95 | 378,761 | +0.39(+0.57%) |
Sep 11, 2023 | 67.61 | 68.40 | 66.93 | 67.56 | 414,611 | +0.49(+0.72%) |
Sep 08, 2023 | 66.23 | 67.29 | 65.28 | 67.08 | 297,644 | +1.20(+1.82%) |
Sep 07, 2023 | 66.55 | 67.28 | 65.80 | 65.88 | 687,151 | -1.04(-1.56%) |
Sep 06, 2023 | 67.26 | 67.98 | 65.82 | 66.92 | 698,519 | -0.88(-1.30%) |
Sep 05, 2023 | 67.84 | 68.51 | 66.76 | 67.80 | 414,561 | -0.52(-0.75%) |
Sep 01, 2023 | 66.87 | 68.37 | 66.24 | 68.32 | 436,196 | +2.34(+3.55%) |
Aug 31, 2023 | 66.12 | 66.67 | 65.45 | 65.98 | 319,437 | -0.08(-0.12%) |
Aug 30, 2023 | 66.52 | 66.81 | 65.77 | 66.06 | 346,137 | -0.50(-0.74%) |
Aug 29, 2023 | 65.80 | 66.89 | 65.20 | 66.55 | 251,677 | +0.80(+1.22%) |
Aug 28, 2023 | 65.37 | 66.49 | 64.22 | 65.75 | 266,526 | +1.01(+1.56%) |
Aug 25, 2023 | 65.98 | 66.73 | 63.97 | 64.74 | 444,904 | -1.03(-1.57%) |
Aug 24, 2023 | 65.25 | 66.43 | 65.13 | 65.77 | 320,518 | +0.52(+0.79%) |
Aug 23, 2023 | 64.31 | 65.26 | 63.73 | 65.25 | 594,331 | +0.81(+1.26%) |
Aug 22, 2023 | 66.24 | 66.41 | 64.32 | 64.44 | 496,779 | -1.80(-2.72%) |
Aug 21, 2023 | 66.37 | 66.46 | 65.52 | 66.24 | 506,576 | +0.30(+0.45%) |
Aug 18, 2023 | 65.66 | 66.47 | 65.46 | 65.95 | 310,736 | -0.47(-0.70%) |
Aug 17, 2023 | 67.28 | 67.28 | 65.83 | 66.41 | 422,271 | -0.36(-0.53%) |
Aug 16, 2023 | 67.91 | 68.49 | 66.62 | 66.77 | 447,383 | -1.28(-1.88%) |
Aug 15, 2023 | 69.30 | 69.79 | 67.92 | 68.05 | 409,406 | -2.40(-3.41%) |
Aug 14, 2023 | 71.53 | 71.55 | 70.32 | 70.45 | 221,428 | -1.77(-2.46%) |
Aug 11, 2023 | 71.92 | 72.72 | 71.92 | 72.22 | 327,986 | -0.22(-0.30%) |
Aug 10, 2023 | 72.97 | 73.49 | 71.91 | 72.44 | 353,477 | -0.17(-0.23%) |
Aug 09, 2023 | 73.43 | 73.50 | 72.36 | 72.61 | 584,931 | -1.08(-1.47%) |
Aug 08, 2023 | 72.41 | 74.00 | 70.93 | 73.69 | 693,679 | -1.60(-2.12%) |
Aug 07, 2023 | 74.34 | 77.02 | 74.34 | 75.28 | 639,864 | +1.33(+1.80%) |
Aug 04, 2023 | 73.12 | 74.66 | 72.98 | 73.96 | 346,459 | +0.50(+0.67%) |
Aug 03, 2023 | 72.37 | 73.86 | 71.63 | 73.46 | 408,543 | +0.80(+1.11%) |
Aug 02, 2023 | 72.22 | 73.00 | 71.43 | 72.66 | 905,533 | -1.13(-1.53%) |
Aug 01, 2023 | 74.21 | 74.21 | 72.82 | 73.78 | 566,819 | -1.23(-1.63%) |
Jul 31, 2023 | 74.13 | 75.16 | 74.11 | 75.01 | 837,567 | +0.69(+0.93%) |
Jul 28, 2023 | 73.68 | 74.44 | 72.91 | 74.32 | 467,996 | +1.69(+2.33%) |
Jul 27, 2023 | 74.98 | 75.37 | 72.10 | 72.63 | 906,584 | -1.96(-2.62%) |
Jul 26, 2023 | 72.18 | 75.05 | 72.18 | 74.58 | 561,149 | +3.44(+4.83%) |
Jul 25, 2023 | 71.04 | 73.01 | 69.75 | 71.14 | 1,094,040 | +0.28(+0.39%) |
Jul 24, 2023 | 68.99 | 71.34 | 68.99 | 70.87 | 556,538 | +1.68(+2.43%) |
Jul 21, 2023 | 70.73 | 70.88 | 69.13 | 69.19 | 685,669 | -0.92(-1.31%) |
Jul 20, 2023 | 69.14 | 70.19 | 67.94 | 70.11 | 1,095,166 | +1.11(+1.60%) |
Jul 19, 2023 | 66.70 | 69.18 | 63.97 | 69.00 | 1,643,937 | +5.04(+7.88%) |
Jul 18, 2023 | 60.74 | 64.30 | 60.63 | 63.96 | 1,020,312 | +3.40(+5.61%) |
Jul 17, 2023 | 59.37 | 60.86 | 58.37 | 60.56 | 415,465 | +1.10(+1.84%) |
Jul 14, 2023 | 62.17 | 62.17 | 59.30 | 59.46 | 932,158 | -2.04(-3.31%) |
Jul 13, 2023 | 60.09 | 61.69 | 59.33 | 61.50 | 869,204 | +2.06(+3.46%) |
Jul 12, 2023 | 59.98 | 60.63 | 59.06 | 59.44 | 431,634 | +0.71(+1.21%) |
Jul 11, 2023 | 58.09 | 59.10 | 57.64 | 58.73 | 400,451 | +0.92(+1.59%) |
Jul 10, 2023 | 57.06 | 58.45 | 56.90 | 57.81 | 467,603 | +0.57(+1.00%) |
Jul 07, 2023 | 55.89 | 57.79 | 55.80 | 57.24 | 755,880 | +1.49(+2.68%) |
Jul 06, 2023 | 55.18 | 56.01 | 54.73 | 55.75 | 565,689 | -0.30(-0.53%) |
Jul 05, 2023 | 56.09 | 57.06 | 55.52 | 56.04 | 447,149 | -0.78(-1.37%) |
Jul 03, 2023 | 56.10 | 57.92 | 56.08 | 56.83 | 362,012 | +0.84(+1.50%) |
Jun 30, 2023 | 56.98 | 57.30 | 55.98 | 55.98 | 978,836 | -0.34(-0.60%) |
Jun 29, 2023 | 54.83 | 56.59 | 54.58 | 56.32 | 793,421 | +2.14(+3.96%) |
Jun 28, 2023 | 54.09 | 54.56 | 53.52 | 54.18 | 492,751 | -0.34(-0.62%) |
Jun 27, 2023 | 53.50 | 55.49 | 52.70 | 54.51 | 394,197 | +1.18(+2.20%) |
Jun 26, 2023 | 53.71 | 55.32 | 53.14 | 53.34 | 559,855 | -0.15(-0.28%) |
Jun 23, 2023 | 52.71 | 53.74 | 52.29 | 53.48 | 1,081,037 | -0.02(-0.04%) |
Jun 22, 2023 | 55.47 | 55.47 | 53.38 | 53.50 | 937,115 | -2.24(-4.02%) |
Jun 21, 2023 | 56.23 | 56.91 | 55.51 | 55.75 | 735,854 | -0.96(-1.69%) |
Jun 20, 2023 | 56.63 | 57.47 | 56.21 | 56.71 | 1,032,618 | -0.54(-0.95%) |
Jun 16, 2023 | 56.99 | 57.62 | 56.08 | 57.25 | 992,500 | +0.21(+0.36%) |
Jun 15, 2023 | 54.90 | 57.12 | 54.86 | 57.04 | 475,401 | +9.52(+20.03%) |
May 08, 2023 | 50.23 | 50.74 | 47.49 | 47.53 | 667,312 | -1.46(-2.99%) |
May 05, 2023 | 47.91 | 49.31 | 46.91 | 48.99 | 1,320,565 | +3.36(+7.36%) |
May 04, 2023 | 45.47 | 46.65 | 42.80 | 45.63 | 1,387,669 | -1.49(-3.17%) |
May 03, 2023 | 48.92 | 50.27 | 46.95 | 47.12 | 1,047,271 | -1.79(-3.66%) |
May 02, 2023 | 51.63 | 52.09 | 47.51 | 48.91 | 1,139,037 | -3.25(-6.22%) |