Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.47 | 90.78 | 88.53 | 88.55 | 430,878 | -1.69(-1.87%) |
Apr 29, 2024 | 90.90 | 91.50 | 89.85 | 90.24 | 446,747 | -0.29(-0.32%) |
Apr 26, 2024 | 90.00 | 91.48 | 89.55 | 90.53 | 359,735 | +1.12(+1.25%) |
Apr 25, 2024 | 87.25 | 89.79 | 85.83 | 89.41 | 487,458 | +0.21(+0.24%) |
Apr 24, 2024 | 90.25 | 91.34 | 88.22 | 89.20 | 372,833 | -0.97(-1.08%) |
Apr 23, 2024 | 88.07 | 90.58 | 87.07 | 90.17 | 619,502 | +2.35(+2.68%) |
Apr 22, 2024 | 88.79 | 89.03 | 87.22 | 87.82 | 471,793 | +0.37(+0.42%) |
Apr 19, 2024 | 87.95 | 88.72 | 86.37 | 87.45 | 532,379 | -0.50(-0.57%) |
Apr 18, 2024 | 88.65 | 89.82 | 87.63 | 87.95 | 766,001 | +0.18(+0.21%) |
Apr 17, 2024 | 89.81 | 89.81 | 86.73 | 87.77 | 580,056 | -1.21(-1.36%) |
Apr 16, 2024 | 89.60 | 90.05 | 87.97 | 88.98 | 599,049 | -1.22(-1.35%) |
Apr 15, 2024 | 92.67 | 92.70 | 89.48 | 90.20 | 492,160 | -1.72(-1.87%) |
Apr 12, 2024 | 91.76 | 92.51 | 91.10 | 91.92 | 349,759 | -0.84(-0.91%) |
Apr 11, 2024 | 92.95 | 93.20 | 92.01 | 92.76 | 614,035 | +0.64(+0.69%) |
Apr 10, 2024 | 91.11 | 93.81 | 90.29 | 92.12 | 1,015,487 | -3.90(-4.06%) |
Apr 09, 2024 | 97.46 | 97.46 | 94.45 | 96.02 | 781,313 | -1.33(-1.37%) |
Apr 08, 2024 | 97.32 | 97.69 | 96.36 | 97.35 | 446,587 | +1.02(+1.06%) |
Apr 05, 2024 | 95.22 | 96.79 | 94.27 | 96.33 | 459,506 | +1.44(+1.52%) |
Apr 04, 2024 | 96.50 | 97.48 | 94.40 | 94.89 | 474,425 | -0.31(-0.33%) |
Apr 03, 2024 | 94.54 | 96.57 | 93.08 | 95.20 | 836,235 | +0.21(+0.22%) |
Apr 02, 2024 | 96.25 | 96.33 | 93.38 | 94.99 | 933,811 | -2.98(-3.04%) |
Apr 01, 2024 | 99.86 | 99.86 | 97.72 | 97.97 | 414,588 | -1.78(-1.78%) |
Mar 28, 2024 | 99.66 | 99.27 | 99.27 | 99.75 | 523,369 | +0.50(+0.50%) |
Mar 27, 2024 | 98.63 | 99.44 | 98.36 | 99.25 | 465,723 | +1.14(+1.16%) |
Mar 26, 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 908,447 | -1.99(-1.99%) |
Mar 25, 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 640,399 | +0.52(+0.52%) |
Mar 22, 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 486,513 | -0.21(-0.21%) |
Mar 21, 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 576,688 | +1.39(+1.41%) |
Mar 20, 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 560,211 | +2.31(+2.40%) |
Mar 19, 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 477,330 | +1.45(+1.53%) |
Mar 18, 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 496,131 | +0.24(+0.25%) |
Mar 15, 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 1,432,796 | -0.44(-0.46%) |
Mar 14, 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 566,247 | -1.48(-1.54%) |
Mar 13, 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 602,608 | +0.50(+0.52%) |
Mar 12, 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 545,805 | +1.93(+2.06%) |
Mar 11, 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 544,213 | -1.01(-1.06%) |
Mar 08, 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 514,549 | -0.83(-0.87%) |
Mar 07, 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 638,321 | +1.22(+1.29%) |
Mar 06, 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 879,252 | +0.60(+0.64%) |
Mar 05, 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 890,912 | -2.12(-2.21%) |
Mar 04, 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 651,749 | +1.42(+1.50%) |
Mar 01, 2024 | 91.22 | 94.69 | 90.35 | 94.61 | 907,736 | +2.85(+3.11%) |
Feb 29, 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 1,519,308 | -0.74(-0.80%) |
Feb 28, 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 942,919 | -0.67(-0.72%) |
Feb 27, 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 2,904,799 | -1.69(-1.78%) |
Feb 26, 2024 | 93.81 | 95.44 | 93.59 | 94.86 | 1,341,360 | +1.05(+1.12%) |
Feb 23, 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 696,789 | +0.29(+0.31%) |
Feb 22, 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 869,488 | +2.59(+2.85%) |
Feb 21, 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 734,765 | +0.25(+0.28%) |
Feb 20, 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 744,899 | -0.18(-0.20%) |
Feb 16, 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 791,661 | +0.23(+0.25%) |
Feb 15, 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 1,032,002 | -0.25(-0.28%) |
Feb 14, 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 565,049 | +1.55(+1.74%) |
Feb 13, 2024 | 87.91 | 90.95 | 87.88 | 89.33 | 644,260 | -2.93(-3.18%) |
Feb 12, 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 920,870 | +1.13(+1.24%) |
Feb 09, 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 782,743 | +0.73(+0.81%) |
Feb 08, 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 1,078,098 | +0.49(+0.54%) |
Feb 07, 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 2,487,511 | +6.72(+8.08%) |
Feb 06, 2024 | 82.52 | 83.59 | 82.00 | 83.19 | 795,278 | +0.65(+0.79%) |
Feb 05, 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 1,586,460 | -4.03(-4.66%) |
Feb 02, 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 1,671,774 | -0.23(-0.26%) |
Feb 01, 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 1,561,722 | +5.32(+6.53%) |
Jan 31, 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 692,092 | -1.89(-2.27%) |
Jan 30, 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 627,214 | +0.12(+0.14%) |
Jan 29, 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 673,363 | +2.02(+2.49%) |
Jan 26, 2024 | 81.48 | 81.79 | 80.53 | 81.23 | 359,551 | -0.17(-0.21%) |
Jan 25, 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 679,749 | +2.21(+2.79%) |
Jan 24, 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 837,167 | -2.08(-2.56%) |
Jan 23, 2024 | 83.64 | 83.70 | 80.89 | 81.27 | 908,425 | -2.52(-3.01%) |
Jan 22, 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 617,779 | +1.49(+1.81%) |
Jan 19, 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 579,529 | +1.04(+1.28%) |
Jan 18, 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 639,439 | +1.46(+1.83%) |
Jan 17, 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 573,077 | -1.07(-1.32%) |
Jan 16, 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 510,610 | -1.05(-1.28%) |
Jan 12, 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 423,834 | -0.58(-0.70%) |
Jan 11, 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 811,637 | +1.16(+1.43%) |
Jan 10, 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 681,607 | +1.72(+2.16%) |
Jan 09, 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 388,568 | +0.26(+0.33%) |
Jan 08, 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 494,138 | +1.99(+2.57%) |
Jan 05, 2024 | 75.84 | 77.67 | 75.79 | 77.37 | 684,660 | +0.97(+1.27%) |
Jan 04, 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 1,023,000 | -0.76(-0.98%) |
Jan 03, 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 1,087,169 | -3.55(-4.40%) |
Jan 02, 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 720,958 | -2.08(-2.51%) |
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 419,712 | -0.93(-1.11%) |
Dec 28, 2023 | 83.57 | 84.20 | 83.01 | 83.72 | 290,597 | +0.10(+0.12%) |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 590,712 | +0.19(+0.23%) |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 411,928 | +0.11(+0.13%) |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 712,184 | +0.13(+0.16%) |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 763,982 | +1.63(+2.00%) |
Dec 20, 2023 | 81.51 | 84.67 | 81.01 | 81.56 | 1,412,323 | +0.64(+0.79%) |
Dec 19, 2023 | 79.77 | 81.02 | 79.48 | 80.92 | 954,203 | +1.91(+2.42%) |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 658,214 | -1.21(-1.51%) |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 1,798,760 | +0.08(+0.10%) |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 1,303,151 | +4.69(+6.22%) |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 889,647 | +2.60(+3.57%) |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 787,499 | +0.32(+0.44%) |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 660,799 | -0.43(-0.59%) |
Dec 08, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 457,025 | +0.08(+0.11%) |
Dec 07, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 618,040 | +0.30(+0.41%) |
Dec 06, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 877,245 | +0.72(+1.00%) |
Dec 05, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 492,237 | -0.80(-1.10%) |
Dec 04, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 667,052 | +0.59(+0.82%) |
Dec 01, 2023 | 70.21 | 72.22 | 69.64 | 72.07 | 902,079 | +1.80(+2.56%) |
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 886,561 | +0.05(+0.07%) |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 845,775 | +1.17(+1.69%) |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 711,247 | +0.15(+0.22%) |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 796,217 | +0.67(+0.98%) |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 246,390 | +0.65(+0.96%) |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 525,952 | +0.00(+0.00%) |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 638,185 | -0.25(-0.37%) |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 855,710 | +0.27(+0.40%) |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 667,058 | +1.56(+2.36%) |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 516,589 | -0.42(-0.63%) |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 1,024,031 | +0.38(+0.58%) |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 1,013,676 | +4.66(+7.59%) |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 436,903 | -0.04(-0.07%) |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 692,388 | +1.05(+1.74%) |
Nov 09, 2023 | 61.75 | 61.75 | 60.12 | 60.37 | 586,022 | -1.12(-1.82%) |
Nov 08, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 522,454 | +0.33(+0.54%) |
Nov 07, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 702,231 | +0.99(+1.65%) |
Nov 06, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 1,333,548 | -2.54(-4.05%) |
Nov 03, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 1,434,255 | +0.84(+1.36%) |
Nov 02, 2023 | 59.73 | 62.23 | 59.69 | 61.87 | 1,849,720 | +3.47(+5.94%) |
Nov 01, 2023 | 56.41 | 59.12 | 56.17 | 58.40 | 1,820,493 | +2.19(+3.90%) |
Oct 31, 2023 | 58.25 | 59.50 | 55.67 | 56.21 | 3,256,519 | +0.91(+1.65%) |
Oct 30, 2023 | 54.77 | 55.95 | 54.57 | 55.30 | 1,964,433 | +1.02(+1.88%) |
Oct 27, 2023 | 55.06 | 55.34 | 54.18 | 54.28 | 1,007,879 | -0.69(-1.26%) |
Oct 26, 2023 | 55.00 | 55.78 | 54.09 | 54.97 | 841,916 | +0.54(+0.99%) |
Oct 25, 2023 | 55.46 | 55.79 | 54.12 | 54.43 | 807,228 | -1.85(-3.29%) |
Oct 24, 2023 | 56.45 | 56.81 | 55.81 | 56.28 | 887,495 | +0.66(+1.19%) |
Oct 23, 2023 | 54.65 | 56.49 | 54.65 | 55.62 | 809,495 | +0.75(+1.37%) |
Oct 20, 2023 | 54.80 | 55.33 | 53.59 | 54.87 | 810,523 | +0.08(+0.15%) |
Oct 19, 2023 | 55.96 | 56.49 | 54.53 | 54.79 | 1,130,913 | -1.49(-2.65%) |
Oct 18, 2023 | 57.12 | 57.12 | 55.77 | 56.28 | 1,341,362 | -1.64(-2.83%) |
Oct 17, 2023 | 57.89 | 59.25 | 57.83 | 57.92 | 911,542 | -0.67(-1.14%) |
Oct 16, 2023 | 57.59 | 58.78 | 56.95 | 58.59 | 726,429 | +1.73(+3.04%) |
Oct 13, 2023 | 57.00 | 57.52 | 55.68 | 56.86 | 835,958 | -0.13(-0.23%) |
Oct 12, 2023 | 59.06 | 59.37 | 56.02 | 56.99 | 1,018,594 | -2.82(-4.71%) |
Oct 11, 2023 | 59.21 | 60.12 | 58.57 | 59.81 | 713,255 | +0.73(+1.24%) |
Oct 10, 2023 | 58.10 | 60.26 | 57.82 | 59.08 | 865,625 | +1.21(+2.09%) |
Oct 09, 2023 | 57.54 | 58.14 | 56.33 | 57.87 | 1,465,791 | -0.75(-1.28%) |
Oct 06, 2023 | 57.19 | 59.52 | 57.17 | 58.62 | 1,502,532 | +0.42(+0.72%) |
Oct 05, 2023 | 59.43 | 59.98 | 57.91 | 58.20 | 897,711 | -1.43(-2.40%) |
Oct 04, 2023 | 59.25 | 60.24 | 57.82 | 59.63 | 1,227,963 | +0.91(+1.55%) |
Oct 03, 2023 | 60.87 | 61.11 | 57.87 | 58.72 | 2,161,327 | -2.30(-3.77%) |
Oct 02, 2023 | 61.19 | 62.56 | 60.70 | 61.02 | 1,173,310 | -0.61(-0.99%) |
Sep 29, 2023 | 63.49 | 63.49 | 61.33 | 61.63 | 1,370,880 | -1.17(-1.86%) |
Sep 28, 2023 | 61.45 | 63.19 | 61.00 | 62.80 | 1,524,295 | +1.38(+2.25%) |
Sep 27, 2023 | 64.21 | 64.35 | 61.23 | 61.42 | 1,974,583 | -2.18(-3.43%) |
Sep 26, 2023 | 63.91 | 64.79 | 63.60 | 63.60 | 795,779 | -0.64(-1.00%) |
Sep 25, 2023 | 63.58 | 64.72 | 63.95 | 64.24 | 842,613 | +0.28(+0.44%) |
Sep 22, 2023 | 63.85 | 64.39 | 63.30 | 63.96 | 849,478 | +0.75(+1.19%) |
Sep 21, 2023 | 63.73 | 64.05 | 62.54 | 63.21 | 1,024,293 | -1.35(-2.09%) |
Sep 20, 2023 | 65.73 | 66.84 | 64.54 | 64.56 | 487,562 | -0.92(-1.41%) |
Sep 19, 2023 | 65.06 | 65.59 | 64.27 | 65.48 | 755,722 | +0.19(+0.29%) |
Sep 18, 2023 | 65.00 | 65.84 | 64.56 | 65.29 | 754,744 | +0.38(+0.59%) |
Sep 15, 2023 | 66.24 | 66.24 | 64.13 | 64.91 | 2,224,143 | -1.99(-2.97%) |
Sep 14, 2023 | 66.30 | 67.02 | 65.75 | 66.90 | 724,091 | +1.15(+1.75%) |
Sep 13, 2023 | 67.58 | 68.12 | 65.11 | 65.75 | 1,125,026 | -2.12(-3.12%) |
Sep 12, 2023 | 68.11 | 69.27 | 67.81 | 67.87 | 884,296 | -0.79(-1.15%) |
Sep 11, 2023 | 67.78 | 68.94 | 67.30 | 68.66 | 854,214 | +1.33(+1.98%) |
Sep 08, 2023 | 69.60 | 69.69 | 67.01 | 67.33 | 759,065 | -1.70(-2.46%) |
Sep 07, 2023 | 69.69 | 70.00 | 68.52 | 69.03 | 918,101 | -1.16(-1.65%) |
Sep 06, 2023 | 70.05 | 71.38 | 69.51 | 70.19 | 878,738 | +0.07(+0.10%) |
Sep 05, 2023 | 71.69 | 72.14 | 69.22 | 70.12 | 1,135,343 | -2.63(-3.62%) |
Sep 01, 2023 | 72.24 | 73.04 | 71.79 | 72.75 | 569,548 | +1.38(+1.93%) |
Aug 31, 2023 | 71.29 | 71.65 | 70.78 | 71.37 | 581,017 | +0.08(+0.11%) |
Aug 30, 2023 | 71.45 | 71.98 | 71.08 | 71.29 | 604,561 | -0.06(-0.08%) |
Aug 29, 2023 | 68.42 | 71.40 | 67.90 | 71.35 | 869,041 | +2.69(+3.92%) |
Aug 28, 2023 | 68.76 | 69.25 | 68.02 | 68.66 | 844,176 | +0.03(+0.04%) |
Aug 25, 2023 | 69.74 | 70.00 | 67.03 | 68.63 | 860,750 | -0.83(-1.19%) |
Aug 24, 2023 | 70.04 | 71.09 | 69.44 | 69.46 | 633,933 | -0.92(-1.31%) |
Aug 23, 2023 | 68.95 | 70.44 | 68.64 | 70.38 | 809,065 | +1.95(+2.85%) |
Aug 22, 2023 | 68.49 | 68.87 | 67.55 | 68.43 | 966,222 | +0.44(+0.65%) |
Aug 21, 2023 | 67.41 | 68.08 | 66.54 | 67.99 | 959,567 | +0.59(+0.88%) |
Aug 18, 2023 | 67.83 | 68.18 | 67.08 | 67.40 | 1,408,912 | -0.94(-1.38%) |
Aug 17, 2023 | 72.56 | 72.90 | 68.02 | 68.34 | 1,372,467 | -4.09(-5.65%) |
Aug 16, 2023 | 73.83 | 74.22 | 72.27 | 72.43 | 650,809 | -1.63(-2.20%) |
Aug 15, 2023 | 74.67 | 75.13 | 73.73 | 74.06 | 463,442 | -0.94(-1.25%) |
Aug 14, 2023 | 74.37 | 75.30 | 73.90 | 75.00 | 628,732 | +0.47(+0.63%) |
Aug 11, 2023 | 74.26 | 75.77 | 74.15 | 74.53 | 468,620 | +0.03(+0.04%) |
Aug 10, 2023 | 74.39 | 76.03 | 73.84 | 74.50 | 806,186 | +0.52(+0.70%) |
Aug 09, 2023 | 73.92 | 74.51 | 72.38 | 73.98 | 867,795 | +0.23(+0.31%) |
Aug 08, 2023 | 74.16 | 74.72 | 73.29 | 73.75 | 1,199,639 | -1.08(-1.44%) |
Aug 07, 2023 | 72.50 | 74.92 | 72.29 | 74.83 | 1,203,210 | +2.27(+3.13%) |
Aug 04, 2023 | 72.14 | 73.64 | 71.69 | 72.56 | 1,080,044 | +1.05(+1.47%) |
Aug 03, 2023 | 75.08 | 75.19 | 71.40 | 71.51 | 1,176,944 | -3.92(-5.20%) |
Aug 02, 2023 | 75.03 | 76.05 | 73.30 | 75.43 | 1,402,094 | -0.52(-0.68%) |
Aug 01, 2023 | 74.00 | 75.98 | 71.02 | 75.95 | 2,780,789 | +6.81(+9.85%) |
Jul 31, 2023 | 69.59 | 69.65 | 68.35 | 69.14 | 1,471,568 | -0.12(-0.17%) |
Jul 28, 2023 | 68.90 | 70.60 | 68.69 | 69.26 | 1,111,888 | +1.23(+1.81%) |
Jul 27, 2023 | 70.00 | 70.50 | 67.94 | 68.03 | 713,557 | -1.35(-1.95%) |
Jul 26, 2023 | 67.13 | 69.59 | 67.12 | 69.38 | 893,618 | +1.92(+2.85%) |
Jul 25, 2023 | 66.22 | 67.87 | 66.15 | 67.46 | 748,742 | +0.91(+1.37%) |
Jul 24, 2023 | 66.99 | 67.76 | 65.81 | 66.55 | 830,088 | -0.24(-0.36%) |
Jul 21, 2023 | 67.18 | 67.29 | 65.95 | 66.79 | 1,023,929 | -0.16(-0.24%) |
Jul 20, 2023 | 68.89 | 68.89 | 66.27 | 66.95 | 1,346,053 | -1.82(-2.65%) |
Jul 19, 2023 | 69.40 | 69.97 | 68.19 | 68.77 | 1,067,899 | -0.38(-0.55%) |
Jul 18, 2023 | 71.21 | 71.48 | 68.79 | 69.15 | 1,485,835 | -1.55(-2.19%) |
Jul 17, 2023 | 69.94 | 70.84 | 69.22 | 70.70 | 830,092 | +0.81(+1.16%) |
Jul 14, 2023 | 70.44 | 70.54 | 69.39 | 69.89 | 703,822 | -0.62(-0.88%) |
Jul 13, 2023 | 71.21 | 71.46 | 69.74 | 70.51 | 763,920 | -0.23(-0.33%) |
Jul 12, 2023 | 69.70 | 71.14 | 68.50 | 70.74 | 1,780,381 | +2.39(+3.50%) |
Jul 11, 2023 | 65.78 | 68.78 | 65.51 | 68.35 | 1,539,573 | +3.05(+4.67%) |
Jul 10, 2023 | 62.05 | 65.30 | 61.85 | 65.30 | 816,163 | +3.12(+5.02%) |
Jul 07, 2023 | 62.52 | 63.21 | 62.11 | 62.18 | 508,401 | -0.15(-0.24%) |
Jul 06, 2023 | 63.56 | 63.82 | 61.76 | 62.33 | 845,303 | -2.11(-3.27%) |
Jul 05, 2023 | 64.74 | 65.62 | 63.85 | 64.44 | 668,043 | -0.51(-0.79%) |
Jul 03, 2023 | 65.68 | 66.82 | 64.92 | 64.95 | 466,124 | -0.61(-0.93%) |
Jun 30, 2023 | 65.76 | 66.20 | 65.08 | 65.56 | 613,005 | +0.57(+0.88%) |
Jun 29, 2023 | 64.40 | 65.51 | 64.11 | 64.99 | 896,574 | +0.59(+0.92%) |
Jun 28, 2023 | 63.84 | 64.69 | 63.46 | 64.40 | 990,535 | +0.62(+0.97%) |
Jun 27, 2023 | 62.17 | 64.13 | 61.88 | 63.78 | 885,964 | +2.21(+3.59%) |
Jun 26, 2023 | 60.47 | 62.33 | 60.47 | 61.57 | 929,692 | +0.98(+1.62%) |
Jun 23, 2023 | 59.26 | 60.97 | 59.12 | 60.59 | 1,014,828 | +0.51(+0.85%) |
Jun 22, 2023 | 59.92 | 60.82 | 59.27 | 60.08 | 870,892 | +0.02(+0.03%) |
Jun 21, 2023 | 60.18 | 60.39 | 58.83 | 60.06 | 1,467,678 | -0.34(-0.56%) |
Jun 20, 2023 | 57.78 | 60.66 | 57.78 | 60.40 | 1,096,986 | +1.97(+3.37%) |
Jun 16, 2023 | 58.93 | 59.13 | 58.10 | 58.43 | 1,613,787 | -0.92(-1.55%) |
Jun 15, 2023 | 57.39 | 59.38 | 57.12 | 59.35 | 985,376 | +1.36(+2.35%) |
Jun 14, 2023 | 60.20 | 60.60 | 57.44 | 57.99 | 1,266,533 | -1.90(-3.17%) |
Jun 13, 2023 | 58.71 | 60.41 | 58.69 | 59.89 | 839,918 | +1.47(+2.52%) |
Jun 12, 2023 | 58.00 | 58.86 | 57.22 | 58.42 | 1,103,297 | +0.61(+1.06%) |
Jun 09, 2023 | 58.78 | 58.78 | 57.41 | 57.81 | 1,021,313 | -1.09(-1.85%) |
Jun 08, 2023 | 58.04 | 58.90 | 57.55 | 58.90 | 1,032,522 | +0.69(+1.19%) |
Jun 07, 2023 | 57.95 | 59.34 | 57.81 | 58.21 | 857,062 | +0.73(+1.27%) |
Jun 06, 2023 | 55.55 | 58.13 | 55.42 | 57.48 | 825,641 | +1.83(+3.29%) |
Jun 05, 2023 | 55.28 | 56.19 | 54.01 | 55.65 | 843,619 | -0.24(-0.43%) |
Jun 02, 2023 | 54.40 | 56.32 | 53.94 | 55.89 | 986,442 | +2.55(+4.78%) |
Jun 01, 2023 | 51.28 | 53.49 | 51.02 | 53.34 | 1,026,838 | +1.99(+3.88%) |
May 31, 2023 | 52.59 | 53.07 | 51.08 | 51.35 | 1,048,730 | -1.57(-2.97%) |
May 30, 2023 | 53.47 | 53.73 | 52.11 | 52.92 | 656,186 | -0.01(-0.02%) |
May 26, 2023 | 52.30 | 53.08 | 51.57 | 52.93 | 598,792 | +0.29(+0.55%) |
May 25, 2023 | 53.51 | 53.66 | 52.04 | 52.64 | 1,330,768 | -1.21(-2.25%) |
May 24, 2023 | 54.01 | 54.40 | 53.31 | 53.85 | 963,921 | -0.34(-0.63%) |
May 23, 2023 | 55.63 | 55.97 | 53.35 | 54.19 | 1,361,783 | -2.38(-4.21%) |
May 22, 2023 | 56.49 | 56.91 | 56.21 | 56.57 | 667,014 | +0.01(+0.02%) |
May 19, 2023 | 57.94 | 58.15 | 55.50 | 56.56 | 1,261,850 | -1.13(-1.96%) |
May 18, 2023 | 57.40 | 57.83 | 56.40 | 57.69 | 824,623 | +0.58(+1.02%) |
May 17, 2023 | 56.00 | 57.82 | 55.07 | 57.11 | 1,585,939 | +1.15(+2.06%) |
May 16, 2023 | 56.65 | 56.80 | 55.35 | 55.96 | 1,006,567 | -1.56(-2.71%) |
May 15, 2023 | 56.77 | 57.54 | 56.08 | 57.52 | 796,054 | +0.88(+1.55%) |
May 12, 2023 | 58.05 | 58.52 | 56.12 | 56.64 | 877,323 | -1.45(-2.50%) |
May 11, 2023 | 59.69 | 59.84 | 57.48 | 58.09 | 1,574,445 | -1.39(-2.34%) |
May 10, 2023 | 61.57 | 61.57 | 59.38 | 59.48 | 1,571,527 | -1.41(-2.32%) |
May 09, 2023 | 61.00 | 62.66 | 59.79 | 60.89 | 3,287,417 | +4.59(+8.15%) |
May 08, 2023 | 55.35 | 56.83 | 54.92 | 56.30 | 1,471,920 | +1.07(+1.94%) |
May 05, 2023 | 53.91 | 55.59 | 53.37 | 55.23 | 1,096,828 | +2.00(+3.76%) |
May 04, 2023 | 55.13 | 55.27 | 53.08 | 53.23 | 777,905 | -2.01(-3.64%) |
May 03, 2023 | 54.94 | 56.69 | 54.94 | 55.24 | 1,303,277 | +0.68(+1.25%) |
May 02, 2023 | 54.44 | 54.78 | 53.41 | 54.56 | 803,398 | -0.17(-0.31%) |