Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.80 | 95.30 | 92.96 | 94.09 | 945,254 | +0.24(+0.26%) |
Apr 29, 2024 | 93.18 | 96.34 | 92.57 | 93.85 | 819,012 | +2.70(+2.96%) |
Apr 26, 2024 | 90.48 | 91.72 | 89.86 | 91.15 | 367,849 | +1.25(+1.39%) |
Apr 25, 2024 | 88.48 | 90.45 | 87.03 | 89.90 | 396,399 | +0.23(+0.26%) |
Apr 24, 2024 | 88.87 | 91.85 | 87.93 | 89.67 | 512,125 | +1.11(+1.25%) |
Apr 23, 2024 | 87.25 | 88.97 | 86.74 | 88.56 | 452,556 | +1.83(+2.11%) |
Apr 22, 2024 | 85.86 | 87.87 | 85.60 | 86.73 | 344,796 | +1.32(+1.55%) |
Apr 19, 2024 | 84.92 | 86.75 | 84.27 | 85.41 | 486,574 | +0.17(+0.20%) |
Apr 18, 2024 | 86.91 | 87.65 | 84.83 | 85.24 | 395,662 | -1.06(-1.23%) |
Apr 17, 2024 | 88.86 | 88.86 | 86.03 | 86.30 | 476,942 | -1.72(-1.95%) |
Apr 16, 2024 | 86.44 | 88.50 | 85.70 | 88.02 | 383,572 | +0.88(+1.01%) |
Apr 15, 2024 | 88.50 | 89.57 | 86.33 | 87.14 | 470,476 | -0.87(-0.99%) |
Apr 12, 2024 | 86.96 | 88.19 | 86.42 | 88.01 | 429,272 | +0.40(+0.46%) |
Apr 11, 2024 | 88.32 | 88.32 | 86.14 | 87.61 | 334,668 | -0.25(-0.28%) |
Apr 10, 2024 | 87.00 | 89.16 | 85.14 | 87.86 | 588,308 | -1.72(-1.92%) |
Apr 09, 2024 | 92.88 | 93.17 | 87.37 | 89.58 | 870,511 | -3.30(-3.55%) |
Apr 08, 2024 | 90.23 | 93.30 | 89.60 | 92.88 | 690,138 | +2.96(+3.29%) |
Apr 05, 2024 | 85.75 | 89.99 | 85.75 | 89.92 | 472,019 | +4.26(+4.97%) |
Apr 04, 2024 | 87.23 | 87.94 | 84.89 | 85.66 | 222,960 | -0.64(-0.74%) |
Apr 03, 2024 | 85.07 | 87.12 | 85.07 | 86.30 | 246,323 | +1.03(+1.21%) |
Apr 02, 2024 | 87.34 | 87.34 | 84.38 | 85.27 | 402,791 | -2.71(-3.08%) |
Apr 01, 2024 | 88.06 | 88.44 | 86.56 | 87.98 | 366,405 | -0.12(-0.14%) |
Mar 28, 2024 | 86.65 | 87.90 | 87.90 | 88.10 | 364,882 | +1.43(+1.65%) |
Mar 27, 2024 | 87.00 | 87.55 | 85.65 | 86.67 | 254,079 | +0.10(+0.12%) |
Mar 26, 2024 | 86.09 | 86.95 | 85.76 | 86.57 | 238,016 | +1.06(+1.24%) |
Mar 25, 2024 | 86.46 | 86.99 | 85.19 | 85.51 | 165,705 | -0.94(-1.09%) |
Mar 22, 2024 | 88.57 | 88.63 | 86.23 | 86.45 | 274,469 | -1.90(-2.15%) |
Mar 21, 2024 | 85.95 | 88.54 | 85.87 | 88.35 | 291,884 | +3.02(+3.54%) |
Mar 20, 2024 | 85.40 | 85.98 | 84.28 | 85.33 | 281,870 | +0.15(+0.18%) |
Mar 19, 2024 | 82.68 | 85.30 | 82.53 | 85.18 | 363,656 | +2.29(+2.76%) |
Mar 18, 2024 | 82.29 | 83.98 | 81.82 | 82.89 | 514,087 | +0.44(+0.53%) |
Mar 15, 2024 | 81.02 | 83.79 | 81.02 | 82.45 | 954,344 | +1.23(+1.51%) |
Mar 14, 2024 | 80.12 | 81.38 | 79.87 | 81.22 | 406,877 | +0.60(+0.74%) |
Mar 13, 2024 | 79.91 | 81.49 | 79.91 | 80.62 | 517,490 | +0.71(+0.89%) |
Mar 12, 2024 | 79.63 | 80.46 | 79.24 | 79.91 | 339,342 | +0.26(+0.33%) |
Mar 11, 2024 | 80.71 | 81.18 | 78.63 | 79.65 | 438,259 | -2.02(-2.47%) |
Mar 08, 2024 | 81.76 | 83.38 | 81.33 | 81.67 | 426,724 | +0.63(+0.78%) |
Mar 07, 2024 | 81.10 | 81.57 | 80.72 | 81.04 | 319,022 | +0.12(+0.15%) |
Mar 06, 2024 | 82.33 | 82.33 | 80.54 | 80.92 | 517,074 | +0.08(+0.10%) |
Mar 05, 2024 | 81.89 | 82.07 | 79.78 | 80.84 | 792,182 | -1.58(-1.92%) |
Mar 04, 2024 | 83.25 | 83.66 | 82.08 | 82.42 | 561,468 | -0.76(-0.91%) |
Mar 01, 2024 | 84.22 | 84.90 | 82.29 | 83.18 | 880,690 | -0.72(-0.86%) |
Feb 29, 2024 | 86.91 | 88.69 | 81.73 | 83.90 | 958,789 | -2.92(-3.36%) |
Feb 28, 2024 | 84.58 | 87.46 | 84.58 | 86.81 | 550,038 | +1.08(+1.26%) |
Feb 27, 2024 | 85.96 | 86.41 | 85.11 | 85.74 | 332,788 | +0.57(+0.67%) |
Feb 26, 2024 | 83.94 | 85.35 | 83.50 | 85.17 | 346,499 | +1.20(+1.43%) |
Feb 23, 2024 | 82.56 | 84.30 | 82.15 | 83.97 | 226,854 | +1.40(+1.69%) |
Feb 22, 2024 | 81.98 | 83.16 | 81.98 | 82.57 | 236,235 | +0.74(+0.90%) |
Feb 21, 2024 | 81.40 | 81.89 | 80.93 | 81.83 | 396,680 | +0.16(+0.20%) |
Feb 20, 2024 | 83.20 | 83.59 | 81.17 | 81.67 | 567,456 | -2.55(-3.02%) |
Feb 16, 2024 | 84.04 | 84.85 | 83.10 | 84.22 | 440,957 | -0.30(-0.35%) |
Feb 15, 2024 | 82.45 | 85.09 | 81.83 | 84.52 | 481,217 | +2.89(+3.54%) |
Feb 14, 2024 | 80.98 | 81.92 | 79.68 | 81.63 | 295,338 | +1.95(+2.44%) |
Feb 13, 2024 | 79.33 | 81.06 | 77.99 | 79.68 | 530,174 | -2.44(-2.97%) |
Feb 12, 2024 | 81.39 | 82.92 | 80.87 | 82.12 | 489,665 | +0.80(+0.98%) |
Feb 09, 2024 | 78.78 | 81.39 | 78.59 | 81.32 | 608,355 | +2.73(+3.47%) |
Feb 08, 2024 | 75.93 | 79.58 | 75.80 | 78.59 | 794,078 | +3.34(+4.43%) |
Feb 07, 2024 | 72.55 | 75.49 | 72.21 | 75.26 | 357,556 | +3.26(+4.52%) |
Feb 06, 2024 | 71.57 | 72.86 | 71.07 | 72.00 | 230,933 | +0.24(+0.33%) |
Feb 05, 2024 | 72.24 | 72.39 | 70.48 | 71.76 | 271,825 | -1.49(-2.03%) |
Feb 02, 2024 | 71.23 | 73.51 | 70.96 | 73.25 | 467,688 | +1.06(+1.47%) |
Feb 01, 2024 | 70.74 | 72.21 | 70.50 | 72.19 | 292,023 | +2.10(+2.99%) |
Jan 31, 2024 | 73.74 | 73.74 | 70.07 | 70.09 | 488,736 | -3.61(-4.89%) |
Jan 30, 2024 | 70.54 | 73.76 | 70.25 | 73.70 | 400,607 | +2.76(+3.89%) |
Jan 29, 2024 | 69.83 | 70.96 | 69.47 | 70.94 | 471,213 | +1.07(+1.53%) |
Jan 26, 2024 | 70.75 | 70.76 | 69.58 | 69.87 | 275,198 | -0.30(-0.43%) |
Jan 25, 2024 | 70.91 | 71.10 | 69.54 | 70.17 | 295,821 | +0.43(+0.62%) |
Jan 24, 2024 | 71.35 | 71.96 | 69.67 | 69.74 | 302,893 | -0.89(-1.26%) |
Jan 23, 2024 | 72.75 | 73.37 | 70.49 | 70.63 | 281,351 | -1.40(-1.94%) |
Jan 22, 2024 | 70.98 | 72.54 | 70.98 | 72.03 | 484,748 | +1.78(+2.53%) |
Jan 19, 2024 | 70.72 | 70.74 | 69.53 | 70.25 | 406,352 | -0.03(-0.04%) |
Jan 18, 2024 | 70.33 | 71.27 | 69.48 | 70.28 | 385,827 | +0.35(+0.50%) |
Jan 17, 2024 | 68.93 | 70.20 | 68.31 | 69.93 | 277,791 | +0.04(+0.06%) |
Jan 16, 2024 | 70.12 | 73.28 | 69.30 | 69.89 | 275,695 | -0.86(-1.21%) |
Jan 12, 2024 | 72.20 | 73.00 | 70.16 | 70.75 | 186,823 | -0.51(-0.71%) |
Jan 11, 2024 | 71.51 | 72.06 | 70.65 | 71.26 | 361,791 | -0.52(-0.72%) |
Jan 10, 2024 | 72.40 | 72.90 | 71.63 | 71.78 | 240,202 | -0.83(-1.14%) |
Jan 09, 2024 | 72.68 | 73.29 | 72.39 | 72.61 | 347,610 | -1.02(-1.38%) |
Jan 08, 2024 | 72.29 | 73.69 | 72.29 | 73.63 | 234,721 | +1.25(+1.73%) |
Jan 05, 2024 | 73.00 | 73.89 | 71.66 | 72.38 | 349,975 | -1.29(-1.75%) |
Jan 04, 2024 | 72.82 | 74.13 | 72.43 | 73.67 | 394,994 | +0.63(+0.86%) |
Jan 03, 2024 | 73.12 | 73.56 | 72.09 | 73.04 | 456,450 | -0.79(-1.07%) |
Jan 02, 2024 | 72.97 | 74.09 | 72.44 | 73.83 | 376,036 | +0.03(+0.04%) |
Dec 29, 2023 | 74.31 | 74.96 | 73.50 | 73.80 | 214,033 | -0.36(-0.49%) |
Dec 28, 2023 | 73.81 | 74.39 | 73.50 | 74.16 | 162,698 | +0.02(+0.03%) |
Dec 27, 2023 | 74.37 | 75.17 | 73.81 | 74.14 | 215,401 | +0.06(+0.08%) |
Dec 26, 2023 | 73.93 | 74.64 | 73.41 | 74.08 | 203,315 | +0.74(+1.01%) |
Dec 22, 2023 | 72.57 | 73.59 | 72.35 | 73.34 | 318,888 | +1.02(+1.41%) |
Dec 21, 2023 | 72.51 | 73.00 | 72.19 | 72.32 | 325,157 | +0.61(+0.85%) |
Dec 20, 2023 | 72.43 | 73.57 | 71.53 | 71.71 | 525,258 | -0.58(-0.80%) |
Dec 19, 2023 | 71.03 | 72.44 | 71.03 | 72.29 | 611,982 | +1.62(+2.29%) |
Dec 18, 2023 | 71.28 | 71.69 | 70.42 | 70.67 | 594,530 | -0.37(-0.52%) |
Dec 15, 2023 | 71.65 | 72.09 | 70.14 | 71.04 | 1,064,834 | -0.12(-0.17%) |
Dec 14, 2023 | 67.93 | 71.60 | 67.92 | 71.16 | 885,865 | +3.86(+5.73%) |
Dec 13, 2023 | 66.93 | 67.48 | 64.47 | 67.30 | 506,420 | +0.45(+0.67%) |
Dec 12, 2023 | 66.23 | 66.92 | 65.51 | 66.85 | 468,202 | +0.68(+1.03%) |
Dec 11, 2023 | 65.82 | 66.35 | 65.27 | 66.17 | 230,259 | +0.90(+1.38%) |
Dec 08, 2023 | 64.71 | 66.37 | 64.33 | 65.28 | 299,186 | +0.11(+0.17%) |
Dec 07, 2023 | 63.77 | 65.21 | 62.82 | 65.17 | 353,067 | +1.29(+2.02%) |
Dec 06, 2023 | 63.94 | 64.72 | 63.66 | 63.88 | 408,891 | +0.53(+0.84%) |
Dec 05, 2023 | 64.41 | 64.41 | 63.10 | 63.35 | 573,939 | -1.05(-1.63%) |
Dec 04, 2023 | 61.95 | 64.54 | 61.95 | 64.40 | 370,942 | +1.93(+3.09%) |
Dec 01, 2023 | 62.55 | 63.54 | 61.03 | 62.47 | 455,239 | -0.07(-0.11%) |
Nov 30, 2023 | 61.95 | 62.75 | 61.26 | 62.54 | 386,689 | +0.56(+0.90%) |
Nov 29, 2023 | 62.66 | 63.07 | 61.86 | 61.98 | 212,755 | +0.13(+0.21%) |
Nov 28, 2023 | 63.46 | 63.76 | 61.80 | 61.85 | 317,157 | -1.63(-2.57%) |
Nov 27, 2023 | 63.60 | 63.97 | 63.26 | 63.48 | 256,669 | -0.21(-0.33%) |
Nov 24, 2023 | 63.22 | 64.11 | 63.22 | 63.69 | 89,466 | +0.29(+0.46%) |
Nov 22, 2023 | 63.83 | 64.69 | 63.34 | 63.40 | 305,562 | +0.04(+0.06%) |
Nov 21, 2023 | 62.57 | 63.99 | 62.28 | 63.36 | 289,560 | +0.28(+0.44%) |
Nov 20, 2023 | 62.61 | 63.22 | 62.04 | 63.08 | 225,930 | +0.44(+0.70%) |
Nov 17, 2023 | 62.93 | 63.33 | 62.57 | 62.64 | 348,289 | +0.29(+0.46%) |
Nov 16, 2023 | 63.39 | 63.58 | 62.31 | 62.35 | 180,700 | -1.27(-1.99%) |
Nov 15, 2023 | 64.11 | 65.15 | 63.53 | 63.62 | 469,282 | -0.30(-0.47%) |
Nov 14, 2023 | 59.87 | 64.19 | 59.58 | 63.92 | 574,975 | +5.05(+8.58%) |
Nov 13, 2023 | 58.79 | 59.00 | 57.43 | 58.87 | 349,326 | +0.29(+0.49%) |
Nov 10, 2023 | 57.66 | 58.85 | 57.22 | 58.58 | 405,246 | +1.26(+2.19%) |
Nov 09, 2023 | 58.97 | 59.24 | 57.07 | 57.32 | 387,164 | -1.13(-1.93%) |
Nov 08, 2023 | 58.67 | 59.29 | 57.39 | 58.45 | 423,362 | -0.24(-0.41%) |
Nov 07, 2023 | 58.87 | 61.77 | 58.21 | 58.69 | 772,353 | +1.13(+1.96%) |
Nov 06, 2023 | 57.28 | 57.76 | 56.57 | 57.56 | 469,832 | -0.18(-0.31%) |
Nov 03, 2023 | 58.06 | 58.97 | 57.70 | 57.74 | 265,474 | +1.05(+1.85%) |
Nov 02, 2023 | 57.28 | 58.04 | 56.04 | 56.69 | 369,118 | +0.30(+0.53%) |
Nov 01, 2023 | 54.55 | 56.53 | 54.55 | 56.39 | 355,317 | +2.04(+3.74%) |
Oct 31, 2023 | 54.28 | 54.76 | 54.07 | 54.36 | 274,653 | +0.02(+0.04%) |
Oct 30, 2023 | 54.33 | 54.48 | 53.52 | 54.34 | 313,246 | +0.72(+1.34%) |
Oct 27, 2023 | 53.62 | 54.11 | 52.91 | 53.62 | 343,810 | -0.08(-0.15%) |
Oct 26, 2023 | 54.08 | 55.33 | 53.57 | 53.70 | 616,892 | +0.48(+0.90%) |
Oct 25, 2023 | 53.13 | 53.60 | 52.12 | 53.22 | 576,336 | +0.13(+0.24%) |
Oct 24, 2023 | 54.08 | 54.24 | 53.03 | 53.09 | 300,246 | -0.33(-0.62%) |
Oct 23, 2023 | 53.14 | 54.24 | 52.91 | 53.42 | 400,738 | +0.37(+0.70%) |
Oct 20, 2023 | 52.73 | 53.79 | 52.16 | 53.05 | 473,429 | +0.32(+0.61%) |
Oct 19, 2023 | 53.53 | 53.84 | 52.67 | 52.73 | 607,438 | -0.87(-1.62%) |
Oct 18, 2023 | 56.56 | 56.56 | 53.19 | 53.60 | 625,647 | -3.59(-6.28%) |
Oct 17, 2023 | 56.95 | 58.46 | 56.95 | 57.19 | 393,091 | -0.31(-0.54%) |
Oct 16, 2023 | 57.09 | 57.83 | 56.31 | 57.50 | 204,584 | +1.47(+2.62%) |
Oct 13, 2023 | 57.57 | 57.57 | 55.85 | 56.03 | 258,050 | -1.26(-2.19%) |
Oct 12, 2023 | 58.61 | 58.61 | 56.95 | 57.29 | 209,787 | -1.64(-2.78%) |
Oct 11, 2023 | 58.69 | 59.40 | 58.54 | 58.93 | 289,682 | +0.55(+0.94%) |
Oct 10, 2023 | 57.53 | 59.31 | 57.53 | 58.38 | 354,896 | +0.79(+1.37%) |
Oct 09, 2023 | 56.82 | 57.76 | 55.97 | 57.59 | 198,468 | +0.44(+0.77%) |
Oct 06, 2023 | 55.38 | 57.37 | 55.38 | 57.15 | 284,971 | +1.27(+2.27%) |
Oct 05, 2023 | 55.94 | 56.36 | 55.55 | 55.88 | 242,019 | -0.23(-0.41%) |
Oct 04, 2023 | 55.66 | 56.38 | 54.72 | 56.11 | 224,092 | +0.79(+1.42%) |
Oct 03, 2023 | 56.34 | 56.81 | 54.88 | 55.33 | 192,897 | -1.58(-2.77%) |
Oct 02, 2023 | 56.43 | 57.19 | 56.05 | 56.90 | 373,206 | +0.16(+0.28%) |
Sep 29, 2023 | 57.73 | 57.88 | 56.56 | 56.74 | 253,133 | -0.63(-1.10%) |
Sep 28, 2023 | 56.98 | 57.92 | 56.31 | 57.37 | 334,291 | +0.63(+1.11%) |
Sep 27, 2023 | 55.38 | 56.99 | 55.38 | 56.74 | 370,916 | +1.34(+2.41%) |
Sep 26, 2023 | 56.63 | 56.77 | 55.26 | 55.41 | 440,391 | -1.56(-2.73%) |
Sep 25, 2023 | 56.48 | 57.22 | 56.56 | 56.96 | 340,919 | +0.14(+0.25%) |
Sep 22, 2023 | 56.53 | 57.60 | 56.40 | 56.82 | 354,699 | +0.27(+0.48%) |
Sep 21, 2023 | 60.33 | 60.33 | 56.54 | 56.55 | 544,077 | -4.53(-7.42%) |
Sep 20, 2023 | 62.06 | 62.93 | 60.96 | 61.08 | 304,183 | -0.55(-0.89%) |
Sep 19, 2023 | 60.41 | 61.69 | 59.49 | 61.63 | 433,382 | +0.90(+1.48%) |
Sep 18, 2023 | 60.86 | 61.79 | 60.20 | 60.73 | 432,728 | -0.01(-0.02%) |
Sep 15, 2023 | 60.70 | 60.85 | 59.43 | 60.74 | 1,401,073 | -0.06(-0.10%) |
Sep 14, 2023 | 61.42 | 62.11 | 60.42 | 60.80 | 575,600 | -0.29(-0.47%) |
Sep 13, 2023 | 62.50 | 63.55 | 60.74 | 61.09 | 525,346 | -1.71(-2.72%) |
Sep 12, 2023 | 64.26 | 64.92 | 62.60 | 62.80 | 610,014 | -1.79(-2.77%) |
Sep 11, 2023 | 65.66 | 66.22 | 64.38 | 64.58 | 394,989 | -0.84(-1.28%) |
Sep 08, 2023 | 66.08 | 66.60 | 65.24 | 65.42 | 348,703 | -0.13(-0.20%) |
Sep 07, 2023 | 65.05 | 65.82 | 64.36 | 65.55 | 329,749 | +0.52(+0.80%) |
Sep 06, 2023 | 64.11 | 65.48 | 64.07 | 65.03 | 308,495 | +0.92(+1.43%) |
Sep 05, 2023 | 66.16 | 66.16 | 63.28 | 64.12 | 620,163 | -1.32(-2.01%) |
Sep 01, 2023 | 63.42 | 66.00 | 63.40 | 65.43 | 463,847 | +2.59(+4.12%) |
Aug 31, 2023 | 62.64 | 63.50 | 62.64 | 62.84 | 443,381 | +0.28(+0.45%) |
Aug 30, 2023 | 62.32 | 63.19 | 62.30 | 62.56 | 396,721 | +0.02(+0.03%) |
Aug 29, 2023 | 60.39 | 62.71 | 60.14 | 62.54 | 333,871 | +1.97(+3.26%) |
Aug 28, 2023 | 60.89 | 61.23 | 60.41 | 60.57 | 217,132 | +0.08(+0.13%) |
Aug 25, 2023 | 60.04 | 60.88 | 59.35 | 60.49 | 171,205 | +0.70(+1.17%) |
Aug 24, 2023 | 60.93 | 61.23 | 59.40 | 59.79 | 343,198 | -1.58(-2.58%) |
Aug 23, 2023 | 60.05 | 62.43 | 60.00 | 61.38 | 524,428 | +1.79(+3.01%) |
Aug 22, 2023 | 62.18 | 62.25 | 58.55 | 59.58 | 776,070 | -2.17(-3.52%) |
Aug 21, 2023 | 61.55 | 61.82 | 61.02 | 61.76 | 294,353 | +0.22(+0.36%) |
Aug 18, 2023 | 60.09 | 61.85 | 59.79 | 61.54 | 417,814 | +0.93(+1.53%) |
Aug 17, 2023 | 62.70 | 63.27 | 60.61 | 60.61 | 405,542 | -2.22(-3.53%) |
Aug 16, 2023 | 62.81 | 63.59 | 62.24 | 62.83 | 216,381 | +0.05(+0.07%) |
Aug 15, 2023 | 63.82 | 63.82 | 62.66 | 62.78 | 305,389 | -1.16(-1.81%) |
Aug 14, 2023 | 62.85 | 63.98 | 61.98 | 63.94 | 305,200 | +1.08(+1.71%) |
Aug 11, 2023 | 62.56 | 63.15 | 62.43 | 62.86 | 229,501 | +0.18(+0.29%) |
Aug 10, 2023 | 63.11 | 63.41 | 61.90 | 62.68 | 249,410 | -0.32(-0.51%) |
Aug 09, 2023 | 63.86 | 63.86 | 61.62 | 63.00 | 334,435 | -1.04(-1.62%) |
Aug 08, 2023 | 61.98 | 64.14 | 61.45 | 64.04 | 535,771 | +1.29(+2.05%) |
Aug 07, 2023 | 65.17 | 65.73 | 62.52 | 62.75 | 761,193 | -2.36(-3.62%) |
Aug 04, 2023 | 69.16 | 69.74 | 63.61 | 65.11 | 1,156,103 | -4.07(-5.88%) |
Aug 03, 2023 | 69.84 | 70.28 | 67.78 | 69.18 | 1,049,425 | -1.60(-2.27%) |
Aug 02, 2023 | 69.70 | 71.14 | 69.47 | 70.78 | 430,262 | +0.04(+0.06%) |
Aug 01, 2023 | 69.63 | 71.13 | 69.08 | 70.74 | 651,743 | +0.81(+1.16%) |
Jul 31, 2023 | 68.67 | 70.32 | 67.90 | 69.93 | 718,358 | +1.49(+2.17%) |
Jul 28, 2023 | 67.07 | 68.56 | 66.97 | 68.44 | 342,238 | +1.99(+3.00%) |
Jul 27, 2023 | 67.43 | 67.76 | 65.39 | 66.45 | 409,436 | -0.71(-1.06%) |
Jul 26, 2023 | 67.11 | 69.21 | 66.38 | 67.16 | 490,926 | -0.05(-0.08%) |
Jul 25, 2023 | 67.21 | 67.76 | 65.82 | 67.21 | 386,829 | -0.48(-0.71%) |
Jul 24, 2023 | 67.19 | 69.07 | 67.11 | 67.69 | 388,221 | +0.56(+0.84%) |
Jul 21, 2023 | 68.43 | 68.81 | 66.96 | 67.13 | 309,899 | -0.88(-1.30%) |
Jul 20, 2023 | 68.85 | 68.97 | 67.30 | 68.01 | 269,037 | -0.76(-1.11%) |
Jul 19, 2023 | 70.04 | 70.18 | 68.02 | 68.77 | 271,957 | -0.92(-1.32%) |
Jul 18, 2023 | 69.65 | 70.48 | 68.32 | 69.69 | 399,360 | +0.72(+1.04%) |
Jul 17, 2023 | 66.14 | 69.60 | 66.14 | 68.97 | 509,589 | +2.90(+4.39%) |
Jul 14, 2023 | 64.84 | 66.31 | 64.23 | 66.07 | 348,356 | +1.36(+2.10%) |
Jul 13, 2023 | 64.78 | 65.19 | 63.86 | 64.71 | 255,633 | +0.27(+0.42%) |
Jul 12, 2023 | 63.98 | 65.29 | 63.35 | 64.44 | 394,788 | +1.24(+1.97%) |
Jul 11, 2023 | 63.19 | 63.83 | 62.89 | 63.19 | 305,227 | -0.04(-0.06%) |
Jul 10, 2023 | 62.86 | 63.99 | 62.42 | 63.23 | 318,718 | +0.49(+0.78%) |
Jul 07, 2023 | 62.76 | 63.17 | 61.92 | 62.74 | 525,089 | +1.43(+2.33%) |
Jul 06, 2023 | 61.70 | 61.70 | 60.44 | 61.31 | 256,282 | -0.70(-1.12%) |
Jul 05, 2023 | 63.37 | 63.37 | 61.57 | 62.01 | 368,477 | -1.65(-2.59%) |
Jul 03, 2023 | 62.66 | 63.92 | 62.48 | 63.66 | 137,284 | +0.67(+1.07%) |
Jun 30, 2023 | 63.77 | 63.77 | 62.65 | 62.99 | 427,269 | -0.48(-0.76%) |
Jun 29, 2023 | 63.31 | 64.06 | 63.31 | 63.47 | 280,963 | +0.20(+0.31%) |
Jun 28, 2023 | 63.95 | 64.39 | 63.21 | 63.27 | 437,017 | -0.76(-1.19%) |
Jun 27, 2023 | 63.52 | 64.84 | 63.52 | 64.04 | 497,314 | +0.53(+0.84%) |
Jun 26, 2023 | 63.09 | 64.32 | 62.95 | 63.51 | 253,794 | +0.17(+0.26%) |
Jun 23, 2023 | 63.59 | 64.68 | 62.96 | 63.34 | 742,575 | -1.25(-1.93%) |
Jun 22, 2023 | 66.52 | 66.61 | 64.52 | 64.59 | 456,817 | -1.88(-2.83%) |
Jun 21, 2023 | 64.44 | 66.74 | 64.13 | 66.47 | 601,915 | +2.00(+3.10%) |
Jun 20, 2023 | 63.65 | 64.95 | 63.41 | 64.47 | 410,742 | +0.82(+1.29%) |
Jun 16, 2023 | 62.97 | 63.76 | 62.26 | 63.65 | 855,716 | +1.30(+2.08%) |
Jun 15, 2023 | 62.62 | 62.98 | 61.89 | 62.35 | 351,051 | -0.50(-0.79%) |
Jun 14, 2023 | 64.51 | 64.79 | 62.54 | 62.85 | 454,741 | -1.37(-2.13%) |
Jun 13, 2023 | 63.41 | 64.76 | 63.28 | 64.22 | 1,017,989 | +0.99(+1.57%) |
Jun 12, 2023 | 63.60 | 63.80 | 62.87 | 63.23 | 262,041 | -0.23(-0.37%) |
Jun 09, 2023 | 63.20 | 64.10 | 62.76 | 63.46 | 800,945 | +0.26(+0.41%) |
Jun 08, 2023 | 63.00 | 63.55 | 62.67 | 63.20 | 587,015 | -0.22(-0.35%) |
Jun 07, 2023 | 61.74 | 63.76 | 61.74 | 63.42 | 383,844 | +1.68(+2.72%) |
Jun 06, 2023 | 60.26 | 62.17 | 60.18 | 61.74 | 391,677 | +1.25(+2.07%) |
Jun 05, 2023 | 60.37 | 60.49 | 59.25 | 60.49 | 482,700 | -0.28(-0.46%) |
Jun 02, 2023 | 58.93 | 60.83 | 58.87 | 60.77 | 366,812 | +2.59(+4.46%) |
Jun 01, 2023 | 57.41 | 58.65 | 56.80 | 58.17 | 689,342 | +0.70(+1.22%) |
May 31, 2023 | 58.39 | 58.63 | 57.05 | 57.47 | 616,980 | -1.16(-1.98%) |
May 30, 2023 | 60.02 | 60.31 | 58.42 | 58.63 | 877,197 | -1.21(-2.03%) |
May 26, 2023 | 59.66 | 60.27 | 59.13 | 59.84 | 293,798 | +0.19(+0.31%) |
May 25, 2023 | 58.44 | 59.78 | 58.44 | 59.66 | 268,837 | +1.22(+2.09%) |
May 24, 2023 | 59.42 | 59.71 | 58.02 | 58.44 | 336,530 | -1.22(-2.05%) |
May 23, 2023 | 60.02 | 60.96 | 59.41 | 59.66 | 320,097 | -0.44(-0.73%) |
May 22, 2023 | 60.92 | 61.23 | 59.83 | 60.10 | 554,320 | -0.56(-0.93%) |
May 19, 2023 | 61.53 | 61.62 | 60.41 | 60.66 | 406,705 | -0.05(-0.09%) |
May 18, 2023 | 60.70 | 61.19 | 59.82 | 60.71 | 964,901 | +0.01(+0.02%) |
May 17, 2023 | 60.90 | 61.58 | 60.61 | 60.70 | 384,147 | +0.05(+0.09%) |
May 16, 2023 | 61.84 | 62.23 | 60.35 | 60.65 | 433,860 | -2.04(-3.25%) |
May 15, 2023 | 62.93 | 63.59 | 62.30 | 62.69 | 424,119 | -0.14(-0.23%) |
May 12, 2023 | 63.63 | 64.41 | 62.16 | 62.83 | 453,136 | -0.73(-1.15%) |
May 11, 2023 | 64.45 | 64.45 | 63.10 | 63.56 | 302,699 | -0.90(-1.39%) |
May 10, 2023 | 64.61 | 64.90 | 63.59 | 64.45 | 261,616 | +0.31(+0.48%) |
May 09, 2023 | 64.36 | 64.82 | 63.49 | 64.15 | 397,866 | -0.18(-0.28%) |
May 08, 2023 | 68.67 | 68.99 | 63.43 | 64.33 | 680,480 | -4.19(-6.11%) |
May 05, 2023 | 65.95 | 69.22 | 65.75 | 68.52 | 787,400 | +4.63(+7.25%) |
May 04, 2023 | 64.63 | 65.01 | 63.59 | 63.88 | 448,695 | -0.84(-1.30%) |
May 03, 2023 | 65.30 | 65.99 | 64.45 | 64.73 | 478,429 | -0.39(-0.60%) |
May 02, 2023 | 65.03 | 65.40 | 64.12 | 65.12 | 409,500 | +0.17(+0.26%) |