Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.50 | 59.10 | 57.56 | 57.57 | 1,168,324 | -1.67(-2.82%) |
Apr 29, 2024 | 59.57 | 59.85 | 58.66 | 59.24 | 1,120,870 | +0.26(+0.44%) |
Apr 26, 2024 | 59.99 | 60.41 | 58.66 | 58.98 | 1,043,909 | -0.94(-1.56%) |
Apr 25, 2024 | 59.81 | 60.20 | 59.16 | 59.91 | 589,615 | -0.37(-0.61%) |
Apr 24, 2024 | 60.37 | 60.81 | 59.91 | 60.28 | 875,031 | +0.14(+0.23%) |
Apr 23, 2024 | 58.48 | 60.60 | 58.33 | 60.14 | 924,498 | +1.89(+3.24%) |
Apr 22, 2024 | 57.57 | 58.78 | 57.54 | 58.25 | 1,051,301 | +1.16(+2.03%) |
Apr 19, 2024 | 57.52 | 58.05 | 56.88 | 57.09 | 1,035,234 | -0.33(-0.57%) |
Apr 18, 2024 | 57.11 | 58.00 | 56.38 | 57.42 | 835,980 | +0.54(+0.95%) |
Apr 17, 2024 | 56.86 | 57.35 | 56.16 | 56.88 | 942,127 | +0.14(+0.25%) |
Apr 16, 2024 | 56.51 | 57.34 | 56.22 | 56.74 | 734,405 | -0.07(-0.12%) |
Apr 15, 2024 | 59.24 | 59.29 | 56.76 | 56.81 | 1,627,592 | -2.73(-4.59%) |
Apr 12, 2024 | 60.04 | 60.32 | 59.30 | 59.54 | 732,236 | -1.25(-2.06%) |
Apr 11, 2024 | 62.18 | 62.42 | 60.11 | 60.79 | 853,616 | -1.14(-1.84%) |
Apr 10, 2024 | 60.42 | 62.28 | 60.29 | 61.93 | 1,692,416 | +0.13(+0.21%) |
Apr 09, 2024 | 60.20 | 63.30 | 59.97 | 61.80 | 1,607,844 | +2.11(+3.53%) |
Apr 08, 2024 | 60.00 | 60.33 | 59.02 | 59.69 | 1,426,037 | -0.13(-0.22%) |
Apr 05, 2024 | 59.96 | 60.32 | 59.16 | 59.82 | 1,586,817 | -0.18(-0.30%) |
Apr 04, 2024 | 61.10 | 62.27 | 59.96 | 60.00 | 1,218,743 | -0.50(-0.83%) |
Apr 03, 2024 | 60.42 | 61.26 | 59.97 | 60.50 | 1,112,813 | -0.32(-0.53%) |
Apr 02, 2024 | 60.45 | 61.18 | 59.75 | 60.82 | 1,399,342 | -0.53(-0.86%) |
Apr 01, 2024 | 62.36 | 62.48 | 61.00 | 61.35 | 1,279,659 | -0.76(-1.22%) |
Mar 28, 2024 | 62.76 | 63.39 | 61.93 | 62.11 | 981,687 | -0.19(-0.30%) |
Mar 27, 2024 | 63.36 | 63.79 | 61.36 | 62.30 | 971,644 | -0.68(-1.08%) |
Mar 26, 2024 | 62.95 | 63.64 | 62.37 | 62.98 | 1,029,333 | +0.74(+1.19%) |
Mar 25, 2024 | 60.66 | 62.67 | 60.00 | 62.24 | 873,719 | +1.41(+2.32%) |
Mar 22, 2024 | 61.78 | 61.93 | 60.11 | 60.83 | 836,900 | -1.07(-1.73%) |
Mar 21, 2024 | 62.33 | 63.01 | 61.83 | 61.90 | 1,104,043 | +0.07(+0.11%) |
Mar 20, 2024 | 61.07 | 61.97 | 59.58 | 61.83 | 1,296,125 | +0.44(+0.72%) |
Mar 19, 2024 | 60.39 | 61.42 | 59.87 | 61.39 | 1,125,899 | +0.13(+0.21%) |
Mar 18, 2024 | 59.93 | 61.83 | 59.22 | 61.26 | 1,533,441 | +1.36(+2.27%) |
Mar 15, 2024 | 59.91 | 60.35 | 58.62 | 59.90 | 2,988,281 | +0.61(+1.03%) |
Mar 14, 2024 | 59.89 | 60.41 | 58.91 | 59.29 | 1,077,484 | -0.72(-1.20%) |
Mar 13, 2024 | 60.89 | 61.58 | 59.82 | 60.01 | 1,092,345 | -0.88(-1.45%) |
Mar 12, 2024 | 60.62 | 61.33 | 59.84 | 60.89 | 1,155,137 | +0.27(+0.45%) |
Mar 11, 2024 | 58.74 | 60.92 | 58.74 | 60.62 | 1,258,033 | +2.20(+3.77%) |
Mar 08, 2024 | 59.13 | 59.48 | 57.87 | 58.42 | 1,633,354 | -0.08(-0.14%) |
Mar 07, 2024 | 57.61 | 59.99 | 56.97 | 58.50 | 2,311,258 | +1.62(+2.85%) |
Mar 06, 2024 | 59.32 | 59.42 | 56.49 | 56.88 | 1,864,442 | -1.32(-2.27%) |
Mar 05, 2024 | 59.50 | 60.23 | 57.26 | 58.20 | 1,729,424 | -2.27(-3.75%) |
Mar 04, 2024 | 62.12 | 62.12 | 59.27 | 60.47 | 1,147,993 | -1.85(-2.97%) |
Mar 01, 2024 | 61.38 | 63.13 | 60.37 | 62.32 | 1,440,513 | +1.32(+2.16%) |
Feb 29, 2024 | 61.23 | 61.94 | 59.77 | 61.00 | 2,035,054 | +0.34(+0.56%) |
Feb 28, 2024 | 60.12 | 63.00 | 59.39 | 60.66 | 6,014,762 | -0.43(-0.70%) |
Feb 27, 2024 | 59.39 | 63.72 | 59.39 | 61.09 | 5,701,949 | -2.29(-3.61%) |
Feb 26, 2024 | 63.66 | 64.60 | 62.96 | 63.38 | 1,387,414 | -0.62(-0.97%) |
Feb 23, 2024 | 62.27 | 64.70 | 61.22 | 64.00 | 2,011,259 | +2.48(+4.03%) |
Feb 22, 2024 | 64.25 | 65.71 | 60.44 | 61.52 | 6,609,726 | -9.53(-13.41%) |
Feb 21, 2024 | 70.00 | 71.43 | 68.94 | 71.05 | 2,867,180 | -0.15(-0.21%) |
Feb 20, 2024 | 71.94 | 71.94 | 70.21 | 71.20 | 1,561,134 | -1.47(-2.02%) |
Feb 16, 2024 | 75.62 | 75.62 | 72.62 | 72.67 | 1,104,072 | -2.82(-3.74%) |
Feb 15, 2024 | 76.96 | 77.21 | 75.04 | 75.49 | 699,759 | -0.79(-1.04%) |
Feb 14, 2024 | 74.97 | 76.62 | 74.11 | 76.28 | 747,972 | +2.43(+3.29%) |
Feb 13, 2024 | 74.98 | 75.52 | 73.05 | 73.85 | 695,574 | -4.14(-5.31%) |
Feb 12, 2024 | 79.20 | 79.43 | 77.53 | 77.99 | 565,980 | -0.97(-1.23%) |
Feb 09, 2024 | 76.68 | 79.28 | 76.50 | 78.96 | 888,635 | +3.35(+4.43%) |
Feb 08, 2024 | 74.74 | 75.62 | 73.89 | 75.61 | 712,019 | +0.87(+1.16%) |
Feb 07, 2024 | 74.40 | 75.16 | 72.99 | 74.74 | 563,000 | +0.90(+1.22%) |
Feb 06, 2024 | 73.88 | 74.63 | 73.10 | 73.84 | 859,750 | +0.36(+0.49%) |
Feb 05, 2024 | 73.22 | 74.19 | 72.32 | 73.48 | 775,769 | +0.15(+0.20%) |
Feb 02, 2024 | 74.49 | 75.02 | 73.21 | 73.33 | 887,302 | -2.03(-2.69%) |
Feb 01, 2024 | 76.43 | 76.71 | 74.39 | 75.36 | 592,768 | -0.50(-0.66%) |
Jan 31, 2024 | 78.20 | 78.41 | 75.72 | 75.86 | 637,874 | -2.97(-3.77%) |
Jan 30, 2024 | 79.63 | 79.63 | 77.78 | 78.83 | 972,463 | -0.89(-1.12%) |
Jan 29, 2024 | 77.41 | 79.81 | 76.39 | 79.72 | 910,937 | +2.50(+3.24%) |
Jan 26, 2024 | 77.93 | 79.36 | 77.15 | 77.22 | 1,055,966 | -0.54(-0.69%) |
Jan 25, 2024 | 79.05 | 79.09 | 77.03 | 77.76 | 1,132,968 | +0.09(+0.12%) |
Jan 24, 2024 | 80.20 | 80.39 | 77.63 | 77.67 | 679,688 | -1.67(-2.10%) |
Jan 23, 2024 | 79.91 | 80.34 | 78.75 | 79.34 | 938,280 | -0.45(-0.56%) |
Jan 22, 2024 | 79.00 | 81.24 | 78.77 | 79.79 | 998,956 | +2.58(+3.34%) |
Jan 19, 2024 | 75.67 | 77.72 | 75.42 | 77.21 | 855,292 | +1.84(+2.44%) |
Jan 18, 2024 | 75.99 | 76.51 | 73.66 | 75.37 | 752,400 | +0.30(+0.40%) |
Jan 17, 2024 | 74.13 | 75.28 | 72.95 | 75.07 | 455,966 | -0.77(-1.02%) |
Jan 16, 2024 | 75.72 | 76.95 | 74.42 | 75.84 | 1,218,920 | -1.79(-2.31%) |
Jan 12, 2024 | 78.26 | 78.31 | 76.88 | 77.63 | 518,915 | -0.27(-0.35%) |
Jan 11, 2024 | 77.61 | 78.27 | 75.39 | 77.90 | 674,631 | +0.82(+1.06%) |
Jan 10, 2024 | 76.14 | 78.29 | 75.12 | 77.08 | 480,060 | +0.94(+1.23%) |
Jan 09, 2024 | 75.00 | 76.62 | 74.02 | 76.14 | 401,948 | +0.01(+0.01%) |
Jan 08, 2024 | 72.73 | 76.51 | 72.73 | 76.13 | 619,771 | +3.85(+5.33%) |
Jan 05, 2024 | 73.67 | 74.30 | 72.10 | 72.28 | 765,018 | -1.72(-2.32%) |
Jan 04, 2024 | 72.62 | 75.34 | 72.62 | 74.00 | 1,065,044 | +0.66(+0.90%) |
Jan 03, 2024 | 74.83 | 74.95 | 73.19 | 73.34 | 864,294 | -2.65(-3.49%) |
Jan 02, 2024 | 77.96 | 78.64 | 75.54 | 75.99 | 1,035,627 | -2.70(-3.43%) |
Dec 29, 2023 | 79.37 | 79.77 | 78.33 | 78.69 | 566,549 | -1.09(-1.37%) |
Dec 28, 2023 | 80.43 | 81.18 | 79.71 | 79.78 | 489,441 | -0.86(-1.07%) |
Dec 27, 2023 | 81.52 | 81.72 | 80.12 | 80.64 | 571,175 | -0.88(-1.08%) |
Dec 26, 2023 | 80.05 | 81.63 | 80.02 | 81.52 | 510,858 | +1.64(+2.05%) |
Dec 22, 2023 | 79.35 | 80.04 | 78.56 | 79.88 | 644,805 | +0.57(+0.72%) |
Dec 21, 2023 | 78.15 | 79.47 | 76.46 | 79.31 | 843,179 | +2.18(+2.83%) |
Dec 20, 2023 | 78.44 | 79.48 | 77.07 | 77.13 | 961,848 | -1.79(-2.27%) |
Dec 19, 2023 | 80.62 | 81.40 | 78.86 | 78.92 | 895,514 | -1.27(-1.58%) |
Dec 18, 2023 | 81.84 | 82.61 | 79.48 | 80.19 | 921,255 | -1.69(-2.06%) |
Dec 15, 2023 | 83.66 | 83.66 | 80.61 | 81.88 | 1,473,799 | -0.93(-1.12%) |
Dec 14, 2023 | 83.15 | 85.00 | 81.96 | 82.81 | 1,855,427 | +1.25(+1.53%) |
Dec 13, 2023 | 79.17 | 82.10 | 78.58 | 81.56 | 957,080 | +2.38(+3.01%) |
Dec 12, 2023 | 78.69 | 79.26 | 77.68 | 79.18 | 746,449 | +0.37(+0.47%) |
Dec 11, 2023 | 78.62 | 80.33 | 78.36 | 78.81 | 864,614 | -1.58(-1.97%) |
Dec 08, 2023 | 78.20 | 81.43 | 78.20 | 80.39 | 914,528 | +1.32(+1.67%) |
Dec 07, 2023 | 81.38 | 81.47 | 78.69 | 79.07 | 1,536,940 | -2.52(-3.09%) |
Dec 06, 2023 | 78.35 | 82.25 | 77.58 | 81.59 | 2,400,392 | +1.58(+1.97%) |
Dec 05, 2023 | 85.93 | 88.21 | 79.00 | 80.01 | 5,377,830 | -5.46(-6.39%) |
Dec 04, 2023 | 78.51 | 92.40 | 78.06 | 85.47 | 7,383,216 | +5.88(+7.39%) |
Dec 01, 2023 | 76.04 | 79.69 | 75.50 | 79.59 | 1,200,819 | +3.37(+4.42%) |
Nov 30, 2023 | 76.32 | 78.07 | 75.35 | 76.22 | 1,737,418 | +0.42(+0.55%) |
Nov 29, 2023 | 74.43 | 77.44 | 74.43 | 75.80 | 1,375,388 | +2.34(+3.19%) |
Nov 28, 2023 | 73.76 | 74.18 | 72.49 | 73.46 | 1,159,451 | -0.53(-0.72%) |
Nov 27, 2023 | 74.00 | 75.16 | 72.75 | 73.99 | 492,553 | -0.31(-0.42%) |
Nov 24, 2023 | 74.42 | 75.05 | 73.69 | 74.30 | 240,020 | -0.44(-0.59%) |
Nov 22, 2023 | 74.00 | 75.39 | 73.26 | 74.74 | 955,287 | +0.53(+0.71%) |
Nov 21, 2023 | 73.74 | 74.79 | 72.78 | 74.21 | 703,214 | -0.49(-0.66%) |
Nov 20, 2023 | 73.49 | 75.69 | 73.49 | 74.70 | 1,076,530 | +1.79(+2.46%) |
Nov 17, 2023 | 73.06 | 74.78 | 71.65 | 72.91 | 1,782,491 | +0.25(+0.34%) |
Nov 16, 2023 | 69.36 | 74.67 | 64.87 | 72.66 | 5,168,620 | +3.61(+5.23%) |
Nov 15, 2023 | 68.00 | 70.91 | 68.00 | 69.05 | 1,346,532 | +1.32(+1.95%) |
Nov 14, 2023 | 65.56 | 68.30 | 65.56 | 67.73 | 1,355,431 | +4.43(+7.00%) |
Nov 13, 2023 | 62.77 | 64.27 | 61.36 | 63.30 | 1,200,230 | -0.01(-0.02%) |
Nov 10, 2023 | 60.70 | 63.72 | 60.12 | 63.31 | 1,684,188 | +2.18(+3.57%) |
Nov 09, 2023 | 64.35 | 64.91 | 61.02 | 61.13 | 1,132,462 | -2.63(-4.12%) |
Nov 08, 2023 | 64.87 | 64.87 | 62.92 | 63.76 | 1,151,747 | -1.15(-1.77%) |
Nov 07, 2023 | 64.52 | 67.57 | 64.18 | 64.91 | 1,413,963 | +0.67(+1.04%) |
Nov 06, 2023 | 63.00 | 64.85 | 63.00 | 64.24 | 1,491,699 | +0.94(+1.48%) |
Nov 03, 2023 | 59.00 | 65.18 | 58.10 | 63.30 | 3,048,791 | +6.83(+12.09%) |
Nov 02, 2023 | 57.57 | 57.88 | 55.52 | 56.47 | 2,474,499 | +0.78(+1.40%) |
Nov 01, 2023 | 57.57 | 57.87 | 54.66 | 55.69 | 1,616,431 | -2.18(-3.77%) |
Oct 31, 2023 | 57.25 | 58.50 | 57.16 | 57.87 | 1,197,512 | +0.78(+1.37%) |
Oct 30, 2023 | 57.13 | 57.56 | 55.87 | 57.09 | 1,216,975 | +0.49(+0.87%) |
Oct 27, 2023 | 57.76 | 57.99 | 56.12 | 56.60 | 1,113,607 | -0.52(-0.91%) |
Oct 26, 2023 | 58.64 | 59.23 | 56.94 | 57.12 | 784,097 | -1.13(-1.94%) |
Oct 25, 2023 | 58.88 | 59.22 | 58.21 | 58.25 | 977,710 | -1.32(-2.22%) |
Oct 24, 2023 | 59.40 | 60.43 | 58.92 | 59.57 | 724,699 | +0.85(+1.45%) |
Oct 23, 2023 | 59.85 | 59.85 | 58.14 | 58.72 | 1,415,216 | -1.37(-2.28%) |
Oct 20, 2023 | 61.76 | 61.95 | 59.55 | 60.09 | 673,560 | -1.90(-3.07%) |
Oct 19, 2023 | 62.69 | 63.58 | 61.82 | 61.99 | 523,737 | -0.58(-0.93%) |
Oct 18, 2023 | 63.57 | 63.57 | 62.53 | 62.57 | 421,933 | -1.74(-2.71%) |
Oct 17, 2023 | 61.86 | 64.66 | 61.86 | 64.31 | 804,126 | +1.48(+2.36%) |
Oct 16, 2023 | 60.31 | 63.49 | 60.46 | 62.83 | 1,081,316 | +2.62(+4.35%) |
Oct 13, 2023 | 61.72 | 62.11 | 59.17 | 60.21 | 971,462 | -1.56(-2.53%) |
Oct 12, 2023 | 63.60 | 64.00 | 61.18 | 61.77 | 708,606 | -1.61(-2.54%) |
Oct 11, 2023 | 65.06 | 65.29 | 63.00 | 63.38 | 633,508 | -1.47(-2.27%) |
Oct 10, 2023 | 64.09 | 66.02 | 64.09 | 64.85 | 669,446 | +0.40(+0.62%) |
Oct 09, 2023 | 63.35 | 64.58 | 62.95 | 64.45 | 569,825 | +0.46(+0.72%) |
Oct 06, 2023 | 61.00 | 64.31 | 60.85 | 63.99 | 632,305 | +2.41(+3.91%) |
Oct 05, 2023 | 62.05 | 62.12 | 60.71 | 61.58 | 560,112 | -0.75(-1.20%) |
Oct 04, 2023 | 61.86 | 62.75 | 61.15 | 62.33 | 695,435 | +0.63(+1.02%) |
Oct 03, 2023 | 63.16 | 63.67 | 61.65 | 61.70 | 901,993 | -2.18(-3.41%) |
Oct 02, 2023 | 63.73 | 64.72 | 63.58 | 63.88 | 551,074 | -0.42(-0.65%) |
Sep 29, 2023 | 64.75 | 66.17 | 64.01 | 64.30 | 729,397 | +0.28(+0.44%) |
Sep 28, 2023 | 63.16 | 64.03 | 62.38 | 64.02 | 820,705 | +0.52(+0.82%) |
Sep 27, 2023 | 64.09 | 65.49 | 63.02 | 63.50 | 718,033 | +0.19(+0.30%) |
Sep 26, 2023 | 64.74 | 64.90 | 63.10 | 63.31 | 824,841 | -1.75(-2.69%) |
Sep 25, 2023 | 65.89 | 65.18 | 64.60 | 65.06 | 712,851 | -1.23(-1.86%) |
Sep 22, 2023 | 65.23 | 66.67 | 64.22 | 66.29 | 1,419,821 | +1.60(+2.47%) |
Sep 21, 2023 | 67.77 | 67.77 | 64.59 | 64.69 | 954,329 | -1.73(-2.60%) |
Sep 20, 2023 | 66.49 | 67.86 | 66.41 | 66.42 | 825,955 | -0.20(-0.30%) |
Sep 19, 2023 | 64.23 | 66.78 | 63.51 | 66.62 | 1,165,916 | +2.54(+3.96%) |
Sep 18, 2023 | 65.02 | 65.22 | 63.30 | 64.08 | 1,533,139 | -1.15(-1.76%) |
Sep 15, 2023 | 64.90 | 65.87 | 64.44 | 65.23 | 923,523 | +0.27(+0.42%) |
Sep 14, 2023 | 66.62 | 66.82 | 64.90 | 64.96 | 1,152,924 | -1.42(-2.14%) |
Sep 13, 2023 | 68.02 | 68.18 | 65.48 | 66.38 | 1,679,656 | -2.10(-3.07%) |
Sep 12, 2023 | 68.43 | 69.54 | 68.05 | 68.48 | 571,901 | -0.92(-1.33%) |
Sep 11, 2023 | 68.49 | 69.83 | 68.49 | 69.40 | 557,685 | +1.04(+1.52%) |
Sep 08, 2023 | 70.20 | 71.35 | 68.33 | 68.36 | 538,548 | -1.70(-2.43%) |
Sep 07, 2023 | 70.44 | 70.80 | 68.83 | 70.06 | 869,404 | -2.39(-3.30%) |
Sep 06, 2023 | 70.41 | 73.07 | 70.01 | 72.45 | 806,060 | +1.88(+2.66%) |
Sep 05, 2023 | 71.55 | 71.83 | 70.50 | 70.57 | 889,518 | -2.10(-2.89%) |
Sep 01, 2023 | 72.74 | 73.76 | 71.95 | 72.67 | 738,248 | +0.30(+0.41%) |
Aug 31, 2023 | 71.18 | 73.00 | 70.70 | 72.37 | 1,286,327 | +2.05(+2.92%) |
Aug 30, 2023 | 72.77 | 72.77 | 69.81 | 70.32 | 1,396,964 | -2.16(-2.98%) |
Aug 29, 2023 | 70.63 | 73.64 | 70.25 | 72.48 | 827,906 | +1.66(+2.34%) |
Aug 28, 2023 | 72.38 | 73.10 | 70.72 | 70.82 | 723,986 | -1.41(-1.95%) |
Aug 25, 2023 | 71.08 | 72.47 | 70.18 | 72.23 | 481,048 | +1.12(+1.58%) |
Aug 24, 2023 | 72.00 | 72.41 | 70.70 | 71.11 | 708,895 | -0.15(-0.21%) |
Aug 23, 2023 | 71.01 | 72.06 | 70.66 | 71.26 | 760,019 | +0.25(+0.35%) |
Aug 22, 2023 | 71.67 | 72.05 | 70.88 | 71.01 | 404,001 | +0.33(+0.47%) |
Aug 21, 2023 | 70.99 | 71.83 | 70.00 | 70.68 | 654,072 | +0.04(+0.06%) |
Aug 18, 2023 | 70.11 | 71.48 | 69.12 | 70.64 | 806,941 | -0.46(-0.65%) |
Aug 17, 2023 | 70.75 | 71.86 | 70.60 | 71.10 | 831,611 | -0.68(-0.95%) |
Aug 16, 2023 | 70.50 | 72.31 | 70.45 | 71.78 | 1,069,890 | +0.39(+0.55%) |
Aug 15, 2023 | 70.06 | 71.73 | 68.63 | 71.39 | 1,310,875 | +1.82(+2.62%) |
Aug 14, 2023 | 70.21 | 70.99 | 69.47 | 69.57 | 699,481 | -0.92(-1.31%) |
Aug 11, 2023 | 68.80 | 70.72 | 68.70 | 70.49 | 1,032,340 | +0.91(+1.31%) |
Aug 10, 2023 | 68.36 | 70.22 | 67.55 | 69.58 | 1,160,263 | +2.03(+3.01%) |
Aug 09, 2023 | 71.09 | 71.28 | 67.39 | 67.55 | 1,433,630 | -2.31(-3.30%) |
Aug 08, 2023 | 74.25 | 77.95 | 69.25 | 69.86 | 4,589,616 | -11.80(-14.46%) |
Aug 07, 2023 | 81.25 | 82.11 | 78.11 | 81.66 | 1,944,411 | +1.19(+1.49%) |
Aug 04, 2023 | 82.78 | 83.08 | 79.91 | 80.47 | 1,544,278 | -1.41(-1.73%) |
Aug 03, 2023 | 82.00 | 82.51 | 80.48 | 81.88 | 798,875 | -0.35(-0.43%) |
Aug 02, 2023 | 85.56 | 85.82 | 82.14 | 82.23 | 910,684 | -5.45(-6.22%) |
Aug 01, 2023 | 87.06 | 87.80 | 84.42 | 87.68 | 799,592 | -0.07(-0.08%) |
Jul 31, 2023 | 83.96 | 88.58 | 83.83 | 87.75 | 976,112 | +3.77(+4.49%) |
Jul 28, 2023 | 83.20 | 84.72 | 82.34 | 83.98 | 740,243 | +2.11(+2.58%) |
Jul 27, 2023 | 84.29 | 84.56 | 80.97 | 81.87 | 1,315,804 | -1.47(-1.76%) |
Jul 26, 2023 | 84.66 | 88.05 | 83.11 | 83.34 | 1,710,999 | -0.80(-0.95%) |
Jul 25, 2023 | 85.40 | 86.23 | 84.00 | 84.14 | 996,700 | -0.49(-0.58%) |
Jul 24, 2023 | 86.42 | 86.75 | 84.06 | 84.63 | 932,892 | -1.35(-1.57%) |
Jul 21, 2023 | 87.09 | 88.23 | 85.96 | 85.98 | 828,955 | +0.36(+0.42%) |
Jul 20, 2023 | 87.34 | 88.13 | 85.43 | 85.62 | 1,050,173 | -2.32(-2.64%) |
Jul 19, 2023 | 88.00 | 89.58 | 86.61 | 87.94 | 834,625 | +0.77(+0.88%) |
Jul 18, 2023 | 86.68 | 87.51 | 85.07 | 87.17 | 1,457,878 | +0.18(+0.21%) |
Jul 17, 2023 | 86.03 | 87.89 | 84.94 | 86.99 | 565,312 | +1.29(+1.51%) |
Jul 14, 2023 | 87.21 | 87.95 | 85.37 | 85.70 | 584,991 | -2.16(-2.46%) |
Jul 13, 2023 | 86.38 | 88.71 | 86.25 | 87.86 | 1,190,366 | +2.04(+2.38%) |
Jul 12, 2023 | 84.06 | 86.30 | 83.51 | 85.82 | 1,468,966 | +3.35(+4.06%) |
Jul 11, 2023 | 83.82 | 84.55 | 81.96 | 82.47 | 1,078,892 | -1.38(-1.65%) |
Jul 10, 2023 | 80.75 | 83.96 | 80.61 | 83.85 | 708,664 | +2.97(+3.67%) |
Jul 07, 2023 | 79.94 | 81.61 | 79.94 | 80.88 | 581,235 | +0.78(+0.97%) |
Jul 06, 2023 | 80.01 | 80.62 | 78.54 | 80.10 | 849,870 | -1.46(-1.79%) |
Jul 05, 2023 | 82.37 | 82.62 | 81.04 | 81.56 | 544,302 | -0.38(-0.46%) |
Jul 03, 2023 | 82.39 | 83.81 | 81.50 | 81.94 | 504,365 | -0.54(-0.65%) |
Jun 30, 2023 | 81.23 | 83.49 | 80.85 | 82.48 | 1,243,257 | +2.14(+2.66%) |
Jun 29, 2023 | 78.21 | 80.98 | 77.78 | 80.34 | 1,204,559 | +1.87(+2.38%) |
Jun 28, 2023 | 78.13 | 79.53 | 77.68 | 78.47 | 870,799 | +0.08(+0.10%) |
Jun 27, 2023 | 75.82 | 78.80 | 75.72 | 78.39 | 864,156 | +2.60(+3.44%) |
Jun 26, 2023 | 76.88 | 77.56 | 74.91 | 75.79 | 911,874 | -1.48(-1.92%) |
Jun 23, 2023 | 74.26 | 78.34 | 74.26 | 77.27 | 1,809,719 | +1.76(+2.33%) |
Jun 22, 2023 | 73.76 | 75.81 | 71.80 | 75.51 | 835,634 | +1.57(+2.12%) |
Jun 21, 2023 | 75.75 | 75.98 | 73.16 | 73.94 | 1,150,843 | -1.84(-2.43%) |
Jun 20, 2023 | 76.38 | 76.83 | 74.37 | 75.78 | 917,579 | -0.84(-1.10%) |
Jun 16, 2023 | 79.09 | 79.09 | 75.33 | 76.62 | 964,835 | -1.81(-2.31%) |
Jun 15, 2023 | 73.58 | 78.58 | 73.58 | 78.43 | 1,350,205 | +20.98(+36.52%) |
May 08, 2023 | 55.97 | 57.89 | 55.67 | 57.45 | 1,997,840 | +1.86(+3.35%) |
May 05, 2023 | 63.20 | 63.20 | 55.23 | 55.59 | 4,935,292 | -0.91(-1.61%) |
May 04, 2023 | 56.88 | 58.00 | 55.86 | 56.50 | 2,586,954 | -0.13(-0.23%) |
May 03, 2023 | 60.45 | 60.87 | 55.41 | 56.63 | 3,521,233 | -4.03(-6.64%) |
May 02, 2023 | 65.99 | 66.77 | 60.57 | 60.66 | 1,589,946 | -5.41(-8.19%) |