Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 110.84 | 110.84 | 107.41 | 109.79 | 463,824 | -0.62(-0.56%) |
May 16, 2024 | 110.84 | 112.14 | 109.69 | 110.41 | 461,439 | -0.98(-0.88%) |
May 15, 2024 | 112.28 | 113.97 | 111.33 | 111.39 | 397,118 | +0.42(+0.38%) |
May 14, 2024 | 109.10 | 111.20 | 106.81 | 110.97 | 500,979 | +2.61(+2.41%) |
May 13, 2024 | 110.90 | 111.47 | 106.67 | 108.36 | 437,341 | -2.10(-1.90%) |
May 10, 2024 | 108.05 | 111.39 | 107.83 | 110.46 | 322,589 | +2.84(+2.64%) |
May 09, 2024 | 106.91 | 108.23 | 106.83 | 107.62 | 242,276 | +0.71(+0.66%) |
May 08, 2024 | 107.09 | 108.00 | 105.22 | 106.91 | 397,875 | -1.07(-0.99%) |
May 07, 2024 | 104.82 | 110.22 | 103.41 | 107.98 | 558,390 | +2.97(+2.83%) |
May 06, 2024 | 110.00 | 110.73 | 104.66 | 105.01 | 535,597 | -1.50(-1.41%) |
May 03, 2024 | 105.66 | 107.25 | 101.57 | 106.51 | 507,497 | +1.48(+1.41%) |
May 02, 2024 | 96.89 | 108.22 | 96.89 | 105.03 | 849,204 | +6.12(+6.19%) |
May 01, 2024 | 96.28 | 102.95 | 95.37 | 98.91 | 664,715 | +2.91(+3.03%) |
Apr 30, 2024 | 96.78 | 97.48 | 95.98 | 96.00 | 448,849 | -1.20(-1.23%) |
Apr 29, 2024 | 99.91 | 100.23 | 95.78 | 97.20 | 637,956 | -2.28(-2.29%) |
Apr 26, 2024 | 100.28 | 100.60 | 98.53 | 99.48 | 288,895 | -0.63(-0.63%) |
Apr 25, 2024 | 99.07 | 100.26 | 97.18 | 100.11 | 288,509 | -0.82(-0.81%) |
Apr 24, 2024 | 101.24 | 103.66 | 100.75 | 100.93 | 521,714 | -0.17(-0.17%) |
Apr 23, 2024 | 99.49 | 101.24 | 98.31 | 101.10 | 351,098 | +2.15(+2.17%) |
Apr 22, 2024 | 97.14 | 99.83 | 96.36 | 98.95 | 363,654 | +2.45(+2.54%) |
Apr 19, 2024 | 95.00 | 98.70 | 94.16 | 96.50 | 697,811 | +1.37(+1.44%) |
Apr 18, 2024 | 96.68 | 97.28 | 94.14 | 95.13 | 381,950 | -1.76(-1.82%) |
Apr 17, 2024 | 96.99 | 98.64 | 96.15 | 96.89 | 288,738 | -0.06(-0.06%) |
Apr 16, 2024 | 95.98 | 98.36 | 95.80 | 96.95 | 430,348 | +0.11(+0.11%) |
Apr 15, 2024 | 98.99 | 99.48 | 95.79 | 96.84 | 336,568 | -1.39(-1.42%) |
Apr 12, 2024 | 98.42 | 99.33 | 97.09 | 98.23 | 353,673 | -1.03(-1.04%) |
Apr 11, 2024 | 100.46 | 100.97 | 98.00 | 99.26 | 374,204 | -0.45(-0.45%) |
Apr 10, 2024 | 99.14 | 101.04 | 98.84 | 99.71 | 417,919 | -1.60(-1.58%) |
Apr 09, 2024 | 100.17 | 102.33 | 99.69 | 101.31 | 394,893 | +0.68(+0.68%) |
Apr 08, 2024 | 97.36 | 102.32 | 97.01 | 100.63 | 1,304,887 | +3.86(+3.99%) |
Apr 05, 2024 | 93.81 | 97.77 | 93.18 | 96.77 | 545,742 | +2.65(+2.82%) |
Apr 04, 2024 | 94.95 | 96.78 | 94.09 | 94.12 | 482,806 | -0.19(-0.20%) |
Apr 03, 2024 | 89.94 | 97.75 | 89.94 | 94.31 | 913,124 | +4.83(+5.40%) |
Apr 02, 2024 | 91.54 | 92.22 | 88.16 | 89.48 | 822,310 | -3.62(-3.89%) |
Apr 01, 2024 | 94.55 | 94.96 | 91.51 | 93.10 | 352,308 | -1.19(-1.26%) |
Mar 28, 2024 | 92.91 | 94.36 | 93.53 | 94.29 | 458,709 | +1.60(+1.73%) |
Mar 27, 2024 | 90.49 | 92.71 | 89.61 | 92.69 | 452,669 | +2.99(+3.33%) |
Mar 26, 2024 | 90.09 | 90.41 | 87.59 | 89.70 | 459,860 | +0.98(+1.10%) |
Mar 25, 2024 | 88.72 | 90.83 | 87.83 | 88.72 | 764,120 | +0.64(+0.73%) |
Mar 22, 2024 | 87.31 | 91.14 | 87.31 | 88.08 | 790,512 | +0.56(+0.64%) |
Mar 21, 2024 | 88.18 | 88.89 | 86.74 | 87.52 | 360,196 | +0.23(+0.26%) |
Mar 20, 2024 | 87.08 | 88.27 | 85.31 | 87.29 | 406,366 | -0.33(-0.38%) |
Mar 19, 2024 | 85.53 | 88.52 | 85.23 | 87.62 | 288,766 | +2.17(+2.54%) |
Mar 18, 2024 | 86.05 | 87.08 | 85.04 | 85.45 | 343,297 | -0.04(-0.05%) |
Mar 15, 2024 | 84.79 | 86.29 | 84.08 | 85.49 | 645,533 | -0.29(-0.34%) |
Mar 14, 2024 | 87.01 | 87.52 | 84.52 | 85.78 | 369,781 | -1.83(-2.09%) |
Mar 13, 2024 | 86.91 | 89.39 | 86.80 | 87.61 | 294,683 | +0.61(+0.70%) |
Mar 12, 2024 | 86.38 | 88.41 | 85.42 | 87.00 | 416,670 | +0.14(+0.16%) |
Mar 11, 2024 | 87.24 | 87.74 | 86.21 | 86.86 | 288,725 | -0.60(-0.69%) |
Mar 08, 2024 | 89.32 | 90.32 | 87.45 | 87.46 | 356,616 | -1.45(-1.63%) |
Mar 07, 2024 | 86.22 | 89.14 | 85.98 | 88.91 | 687,334 | +3.41(+3.99%) |
Mar 06, 2024 | 84.87 | 86.22 | 84.00 | 85.50 | 373,328 | +1.19(+1.41%) |
Mar 05, 2024 | 88.12 | 88.12 | 83.90 | 84.31 | 774,492 | -4.25(-4.80%) |
Mar 04, 2024 | 88.97 | 90.04 | 87.92 | 88.56 | 588,164 | -0.26(-0.29%) |
Mar 01, 2024 | 88.59 | 88.89 | 86.64 | 88.82 | 853,276 | +0.23(+0.26%) |
Feb 29, 2024 | 91.44 | 91.69 | 88.30 | 88.59 | 568,922 | -1.45(-1.61%) |
Feb 28, 2024 | 89.88 | 91.14 | 88.87 | 90.04 | 452,951 | -0.43(-0.48%) |
Feb 27, 2024 | 91.59 | 92.83 | 90.09 | 90.47 | 332,655 | -1.16(-1.27%) |
Feb 26, 2024 | 90.11 | 91.66 | 89.61 | 91.63 | 611,798 | +2.06(+2.30%) |
Feb 23, 2024 | 90.37 | 95.17 | 88.49 | 89.57 | 1,195,884 | -1.89(-2.07%) |
Feb 22, 2024 | 95.58 | 95.99 | 90.61 | 91.46 | 984,049 | -1.33(-1.43%) |
Feb 21, 2024 | 91.14 | 92.83 | 90.21 | 92.79 | 528,637 | +0.66(+0.72%) |
Feb 20, 2024 | 92.60 | 93.14 | 91.38 | 92.13 | 467,888 | -0.50(-0.54%) |
Feb 16, 2024 | 94.79 | 96.00 | 91.96 | 92.63 | 644,628 | -3.48(-3.62%) |
Feb 15, 2024 | 95.39 | 96.17 | 93.43 | 96.11 | 351,280 | +1.38(+1.46%) |
Feb 14, 2024 | 94.81 | 96.27 | 94.26 | 94.73 | 398,286 | +1.16(+1.24%) |
Feb 13, 2024 | 93.55 | 95.81 | 92.50 | 93.57 | 366,970 | -2.76(-2.87%) |
Feb 12, 2024 | 96.15 | 97.24 | 95.09 | 96.33 | 474,131 | +0.08(+0.08%) |
Feb 09, 2024 | 96.32 | 97.02 | 95.33 | 96.25 | 308,722 | +0.26(+0.27%) |
Feb 08, 2024 | 93.90 | 96.42 | 93.90 | 95.99 | 552,492 | +1.69(+1.79%) |
Feb 07, 2024 | 93.42 | 95.42 | 92.79 | 94.30 | 528,984 | +0.99(+1.06%) |
Feb 06, 2024 | 91.63 | 94.77 | 91.01 | 93.31 | 369,659 | +2.23(+2.45%) |
Feb 05, 2024 | 91.29 | 91.76 | 90.72 | 91.08 | 300,661 | -0.86(-0.94%) |
Feb 02, 2024 | 90.51 | 92.49 | 90.11 | 91.94 | 262,322 | +0.07(+0.08%) |
Feb 01, 2024 | 89.36 | 92.40 | 88.84 | 91.87 | 416,843 | +2.84(+3.19%) |
Jan 31, 2024 | 91.46 | 92.59 | 88.24 | 89.03 | 671,546 | -2.02(-2.22%) |
Jan 30, 2024 | 93.77 | 93.89 | 90.09 | 91.05 | 433,486 | -3.12(-3.31%) |
Jan 29, 2024 | 92.35 | 94.24 | 92.27 | 94.17 | 462,088 | +1.65(+1.78%) |
Jan 26, 2024 | 91.90 | 92.72 | 90.85 | 92.52 | 546,830 | +1.82(+2.01%) |
Jan 25, 2024 | 93.49 | 93.55 | 90.67 | 90.70 | 885,148 | -1.33(-1.45%) |
Jan 24, 2024 | 93.50 | 93.74 | 91.11 | 92.03 | 2,187,314 | -0.53(-0.57%) |
Jan 23, 2024 | 93.49 | 93.55 | 89.13 | 92.56 | 8,922,798 | -0.67(-0.72%) |
Jan 22, 2024 | 92.40 | 94.12 | 91.75 | 93.23 | 701,123 | +1.94(+2.13%) |
Jan 19, 2024 | 90.54 | 91.44 | 88.87 | 91.29 | 389,019 | +0.48(+0.53%) |
Jan 18, 2024 | 90.00 | 91.56 | 89.46 | 90.81 | 511,188 | +1.44(+1.61%) |
Jan 17, 2024 | 88.25 | 89.38 | 87.59 | 89.37 | 395,021 | +0.12(+0.13%) |
Jan 16, 2024 | 87.65 | 89.95 | 87.83 | 89.25 | 828,036 | +0.76(+0.86%) |
Jan 12, 2024 | 88.67 | 89.25 | 88.06 | 88.49 | 637,032 | +0.64(+0.73%) |
Jan 11, 2024 | 87.00 | 88.01 | 85.88 | 87.85 | 482,919 | +0.69(+0.79%) |
Jan 10, 2024 | 86.74 | 88.25 | 85.67 | 87.16 | 594,272 | +0.61(+0.70%) |
Jan 09, 2024 | 81.47 | 88.26 | 81.37 | 86.55 | 956,881 | +4.55(+5.55%) |
Jan 08, 2024 | 79.99 | 84.53 | 79.99 | 82.00 | 985,172 | +2.89(+3.65%) |
Jan 05, 2024 | 76.49 | 79.26 | 76.25 | 79.11 | 801,254 | +1.95(+2.53%) |
Jan 04, 2024 | 76.30 | 77.71 | 75.90 | 77.16 | 539,855 | +0.76(+0.99%) |
Jan 03, 2024 | 76.60 | 77.53 | 74.75 | 76.40 | 567,994 | -0.68(-0.88%) |
Jan 02, 2024 | 79.03 | 79.31 | 76.15 | 77.08 | 611,025 | -2.41(-3.03%) |
Dec 29, 2023 | 80.42 | 80.42 | 77.84 | 79.49 | 459,879 | -0.93(-1.16%) |
Dec 28, 2023 | 80.80 | 82.25 | 79.55 | 80.42 | 297,069 | -0.05(-0.06%) |
Dec 27, 2023 | 79.85 | 80.51 | 79.14 | 80.47 | 487,057 | +0.68(+0.85%) |
Dec 26, 2023 | 80.00 | 82.08 | 79.13 | 79.79 | 643,389 | -2.55(-3.10%) |
Dec 22, 2023 | 85.71 | 86.53 | 79.50 | 82.34 | 1,096,658 | -2.77(-3.25%) |
Dec 21, 2023 | 81.87 | 85.75 | 80.59 | 85.11 | 1,330,841 | +5.51(+6.92%) |
Dec 20, 2023 | 81.22 | 81.85 | 79.31 | 79.60 | 804,441 | -1.64(-2.02%) |
Dec 19, 2023 | 79.78 | 81.66 | 78.44 | 81.24 | 792,550 | +2.19(+2.77%) |
Dec 18, 2023 | 80.78 | 81.28 | 77.79 | 79.05 | 681,852 | -2.43(-2.98%) |
Dec 15, 2023 | 75.22 | 81.84 | 74.55 | 81.48 | 3,191,649 | +5.74(+7.58%) |
Dec 14, 2023 | 65.00 | 77.44 | 65.00 | 75.74 | 3,434,229 | +15.32(+25.36%) |
Dec 13, 2023 | 62.64 | 64.39 | 59.58 | 60.42 | 964,378 | -2.00(-3.20%) |
Dec 12, 2023 | 62.45 | 62.65 | 61.57 | 62.42 | 574,537 | -0.21(-0.34%) |
Dec 11, 2023 | 63.37 | 63.58 | 62.19 | 62.63 | 498,714 | -1.00(-1.57%) |
Dec 08, 2023 | 62.29 | 63.98 | 62.15 | 63.63 | 421,685 | +0.77(+1.22%) |
Dec 07, 2023 | 62.07 | 63.46 | 61.61 | 62.86 | 300,049 | +0.58(+0.93%) |
Dec 06, 2023 | 65.34 | 65.42 | 62.10 | 62.28 | 467,155 | -2.74(-4.21%) |
Dec 05, 2023 | 63.77 | 65.24 | 62.29 | 65.02 | 401,172 | +1.01(+1.58%) |
Dec 04, 2023 | 64.57 | 65.47 | 63.07 | 64.01 | 511,643 | -1.12(-1.72%) |
Dec 01, 2023 | 63.86 | 65.25 | 63.54 | 65.13 | 449,386 | +1.24(+1.94%) |
Nov 30, 2023 | 61.99 | 63.94 | 61.69 | 63.89 | 695,861 | +1.89(+3.05%) |
Nov 29, 2023 | 59.72 | 62.59 | 59.72 | 62.00 | 645,446 | +2.25(+3.77%) |
Nov 28, 2023 | 60.53 | 61.21 | 59.60 | 59.75 | 898,195 | +0.22(+0.37%) |
Nov 27, 2023 | 62.59 | 62.81 | 59.22 | 59.53 | 1,057,880 | -3.59(-5.69%) |
Nov 24, 2023 | 63.09 | 64.03 | 63.09 | 63.12 | 134,614 | +0.07(+0.11%) |
Nov 22, 2023 | 63.64 | 64.07 | 62.34 | 63.05 | 499,492 | +0.20(+0.32%) |
Nov 21, 2023 | 63.74 | 63.74 | 61.74 | 62.85 | 455,057 | -1.07(-1.67%) |
Nov 20, 2023 | 64.46 | 64.88 | 63.71 | 63.92 | 316,826 | -0.14(-0.22%) |
Nov 17, 2023 | 65.15 | 65.91 | 63.53 | 64.06 | 512,297 | -0.68(-1.05%) |
Nov 16, 2023 | 65.72 | 66.35 | 64.19 | 64.74 | 446,190 | -0.93(-1.42%) |
Nov 15, 2023 | 65.35 | 67.93 | 65.35 | 65.67 | 393,187 | -0.34(-0.52%) |
Nov 14, 2023 | 65.23 | 66.94 | 64.75 | 66.01 | 472,920 | +2.52(+3.97%) |
Nov 13, 2023 | 61.08 | 64.07 | 59.88 | 63.49 | 507,570 | +2.95(+4.87%) |
Nov 10, 2023 | 62.44 | 62.93 | 60.11 | 60.54 | 570,389 | -1.87(-3.00%) |
Nov 09, 2023 | 64.15 | 64.43 | 61.70 | 62.41 | 402,419 | -1.77(-2.76%) |
Nov 08, 2023 | 65.05 | 65.69 | 63.70 | 64.18 | 903,993 | +1.88(+3.02%) |
Nov 07, 2023 | 63.79 | 64.34 | 62.09 | 62.30 | 700,259 | -1.71(-2.67%) |
Nov 06, 2023 | 63.90 | 66.29 | 63.78 | 64.01 | 842,981 | -0.20(-0.31%) |
Nov 03, 2023 | 65.45 | 67.35 | 63.76 | 64.21 | 657,407 | +0.04(+0.06%) |
Nov 02, 2023 | 66.07 | 68.12 | 60.76 | 64.17 | 1,965,699 | -5.26(-7.58%) |
Nov 01, 2023 | 68.20 | 69.50 | 67.90 | 69.43 | 679,092 | +1.23(+1.80%) |
Oct 31, 2023 | 67.28 | 69.26 | 67.28 | 68.20 | 511,142 | +1.38(+2.07%) |
Oct 30, 2023 | 68.61 | 69.25 | 66.81 | 66.82 | 433,341 | -0.63(-0.93%) |
Oct 27, 2023 | 68.41 | 68.41 | 66.61 | 67.45 | 411,577 | -0.38(-0.56%) |
Oct 26, 2023 | 65.98 | 69.48 | 65.98 | 67.83 | 905,035 | +2.54(+3.89%) |
Oct 25, 2023 | 65.82 | 67.06 | 64.75 | 65.29 | 375,870 | -1.52(-2.28%) |
Oct 24, 2023 | 68.96 | 69.79 | 64.42 | 66.81 | 644,472 | -1.75(-2.55%) |
Oct 23, 2023 | 67.70 | 69.39 | 67.55 | 68.56 | 555,345 | +0.77(+1.14%) |
Oct 20, 2023 | 66.74 | 68.67 | 66.65 | 67.79 | 496,215 | +1.18(+1.77%) |
Oct 19, 2023 | 67.49 | 68.12 | 66.26 | 66.61 | 260,415 | -1.01(-1.49%) |
Oct 18, 2023 | 68.66 | 69.15 | 67.05 | 67.62 | 214,811 | -1.21(-1.76%) |
Oct 17, 2023 | 66.16 | 70.71 | 66.06 | 68.83 | 400,596 | +1.81(+2.70%) |
Oct 16, 2023 | 66.33 | 67.57 | 65.51 | 67.02 | 751,991 | +1.43(+2.18%) |
Oct 13, 2023 | 65.73 | 66.06 | 64.67 | 65.59 | 388,203 | -0.41(-0.62%) |
Oct 12, 2023 | 70.88 | 70.89 | 65.81 | 66.00 | 642,450 | -5.03(-7.08%) |
Oct 11, 2023 | 72.42 | 72.75 | 70.00 | 71.03 | 400,294 | -1.44(-1.99%) |
Oct 10, 2023 | 71.66 | 72.80 | 71.55 | 72.47 | 313,757 | +0.76(+1.06%) |
Oct 09, 2023 | 71.39 | 72.72 | 70.88 | 71.71 | 225,556 | -0.28(-0.39%) |
Oct 06, 2023 | 69.61 | 72.82 | 69.56 | 71.99 | 450,996 | +1.99(+2.84%) |
Oct 05, 2023 | 69.24 | 70.95 | 68.11 | 70.00 | 422,738 | +0.75(+1.08%) |
Oct 04, 2023 | 71.38 | 71.41 | 68.70 | 69.25 | 443,457 | -2.10(-2.94%) |
Oct 03, 2023 | 70.81 | 71.78 | 69.99 | 71.35 | 730,470 | +0.25(+0.35%) |
Oct 02, 2023 | 74.80 | 74.80 | 70.09 | 71.10 | 778,077 | -4.15(-5.51%) |
Sep 29, 2023 | 76.26 | 76.26 | 74.20 | 75.25 | 783,176 | -0.95(-1.25%) |
Sep 28, 2023 | 78.99 | 79.69 | 76.11 | 76.20 | 514,294 | -2.18(-2.78%) |
Sep 27, 2023 | 75.85 | 78.84 | 75.85 | 78.38 | 644,064 | +2.92(+3.87%) |
Sep 26, 2023 | 75.98 | 77.45 | 75.40 | 75.46 | 480,261 | -0.91(-1.19%) |
Sep 25, 2023 | 75.05 | 76.64 | 76.00 | 76.37 | 302,982 | +1.09(+1.45%) |
Sep 22, 2023 | 75.57 | 76.45 | 75.06 | 75.28 | 486,217 | +0.03(+0.04%) |
Sep 21, 2023 | 75.25 | 75.75 | 74.86 | 75.25 | 580,966 | -0.52(-0.69%) |
Sep 20, 2023 | 77.09 | 78.07 | 75.71 | 75.77 | 645,123 | -0.80(-1.04%) |
Sep 19, 2023 | 75.79 | 77.23 | 75.42 | 76.57 | 614,987 | +1.04(+1.38%) |
Sep 18, 2023 | 74.95 | 76.34 | 74.78 | 75.53 | 198,917 | +0.41(+0.55%) |
Sep 15, 2023 | 75.27 | 75.27 | 73.96 | 75.12 | 792,995 | -0.32(-0.42%) |
Sep 14, 2023 | 76.38 | 76.86 | 74.45 | 75.44 | 235,661 | -0.68(-0.89%) |
Sep 13, 2023 | 76.45 | 76.65 | 75.28 | 76.12 | 227,423 | -0.69(-0.90%) |
Sep 12, 2023 | 76.22 | 78.95 | 76.22 | 76.81 | 503,365 | +0.84(+1.11%) |
Sep 11, 2023 | 75.16 | 76.11 | 74.42 | 75.97 | 279,248 | +1.59(+2.14%) |
Sep 08, 2023 | 75.55 | 76.02 | 73.78 | 74.38 | 266,302 | -1.02(-1.35%) |
Sep 07, 2023 | 76.75 | 77.81 | 74.80 | 75.40 | 409,190 | -1.35(-1.76%) |
Sep 06, 2023 | 74.11 | 77.24 | 73.80 | 76.75 | 492,006 | +3.17(+4.31%) |
Sep 05, 2023 | 74.06 | 74.31 | 71.61 | 73.58 | 464,894 | -1.31(-1.75%) |
Sep 01, 2023 | 75.36 | 76.11 | 74.88 | 74.89 | 206,696 | -0.25(-0.33%) |
Aug 31, 2023 | 75.82 | 75.90 | 74.55 | 75.14 | 203,921 | -0.57(-0.75%) |
Aug 30, 2023 | 75.60 | 76.92 | 75.45 | 75.71 | 252,801 | +0.10(+0.13%) |
Aug 29, 2023 | 73.82 | 76.24 | 73.82 | 75.61 | 353,126 | +1.59(+2.15%) |
Aug 28, 2023 | 74.44 | 74.82 | 73.53 | 74.02 | 271,316 | +0.14(+0.19%) |
Aug 25, 2023 | 74.00 | 74.38 | 72.67 | 73.88 | 179,968 | +0.48(+0.65%) |
Aug 24, 2023 | 74.97 | 74.97 | 72.90 | 73.40 | 330,431 | -1.59(-2.12%) |
Aug 23, 2023 | 75.00 | 75.23 | 74.02 | 74.99 | 223,344 | +0.54(+0.73%) |
Aug 22, 2023 | 73.21 | 74.63 | 72.83 | 74.45 | 273,830 | +1.52(+2.08%) |
Aug 21, 2023 | 72.06 | 73.35 | 71.83 | 72.93 | 412,046 | +1.13(+1.57%) |
Aug 18, 2023 | 71.52 | 72.86 | 71.43 | 71.80 | 532,140 | -0.31(-0.43%) |
Aug 17, 2023 | 73.88 | 74.07 | 72.06 | 72.11 | 450,860 | -2.07(-2.79%) |
Aug 16, 2023 | 74.95 | 76.16 | 73.78 | 74.18 | 261,108 | -0.85(-1.13%) |
Aug 15, 2023 | 73.68 | 75.32 | 72.55 | 75.03 | 583,951 | +1.22(+1.65%) |
Aug 14, 2023 | 74.00 | 74.52 | 73.38 | 73.81 | 417,885 | -0.58(-0.78%) |
Aug 11, 2023 | 73.15 | 74.52 | 72.98 | 74.39 | 193,049 | +0.55(+0.74%) |
Aug 10, 2023 | 72.72 | 74.26 | 72.48 | 73.84 | 268,134 | +1.36(+1.88%) |
Aug 09, 2023 | 74.59 | 75.22 | 71.60 | 72.48 | 399,500 | -2.30(-3.08%) |
Aug 08, 2023 | 74.79 | 75.16 | 73.71 | 74.78 | 331,464 | -0.40(-0.53%) |
Aug 07, 2023 | 74.55 | 75.81 | 74.05 | 75.18 | 436,237 | +0.76(+1.02%) |
Aug 04, 2023 | 74.18 | 75.60 | 72.59 | 74.42 | 521,921 | -0.01(-0.01%) |
Aug 03, 2023 | 73.16 | 76.95 | 73.14 | 74.43 | 749,869 | -0.29(-0.39%) |
Aug 02, 2023 | 75.76 | 76.37 | 74.37 | 74.72 | 668,797 | -1.98(-2.58%) |
Aug 01, 2023 | 76.40 | 77.27 | 76.08 | 76.70 | 321,012 | -0.44(-0.57%) |
Jul 31, 2023 | 76.74 | 77.94 | 75.74 | 77.14 | 437,501 | +0.79(+1.03%) |
Jul 28, 2023 | 78.34 | 78.90 | 76.15 | 76.35 | 465,130 | -1.45(-1.86%) |
Jul 27, 2023 | 76.70 | 78.00 | 76.22 | 77.80 | 427,535 | +1.84(+2.42%) |
Jul 26, 2023 | 74.63 | 76.52 | 74.15 | 75.96 | 321,349 | +1.69(+2.28%) |
Jul 25, 2023 | 73.04 | 75.00 | 73.04 | 74.27 | 1,101,719 | +1.24(+1.70%) |
Jul 24, 2023 | 74.29 | 75.26 | 72.99 | 73.03 | 656,644 | -1.83(-2.44%) |
Jul 21, 2023 | 76.71 | 76.95 | 74.75 | 74.86 | 866,040 | -1.25(-1.64%) |
Jul 20, 2023 | 77.14 | 77.67 | 75.88 | 76.11 | 551,036 | -1.28(-1.65%) |
Jul 19, 2023 | 79.64 | 80.28 | 76.67 | 77.39 | 326,276 | -1.37(-1.74%) |
Jul 18, 2023 | 78.70 | 79.31 | 77.44 | 78.76 | 376,135 | +0.52(+0.66%) |
Jul 17, 2023 | 78.42 | 78.73 | 76.79 | 78.24 | 605,716 | -0.85(-1.07%) |
Jul 14, 2023 | 75.00 | 79.89 | 75.00 | 79.09 | 1,677,516 | +7.45(+10.40%) |
Jul 13, 2023 | 71.72 | 72.11 | 70.94 | 71.64 | 339,187 | -0.33(-0.46%) |
Jul 12, 2023 | 71.84 | 73.38 | 71.15 | 71.97 | 452,705 | +0.74(+1.04%) |
Jul 11, 2023 | 70.93 | 71.61 | 70.58 | 71.23 | 392,261 | +0.48(+0.68%) |
Jul 10, 2023 | 70.48 | 71.45 | 70.07 | 70.75 | 375,141 | +1.52(+2.20%) |
Jul 07, 2023 | 69.58 | 70.33 | 68.25 | 69.23 | 320,479 | -0.02(-0.03%) |
Jul 06, 2023 | 69.10 | 69.46 | 68.36 | 69.25 | 233,583 | -0.42(-0.60%) |
Jul 05, 2023 | 69.64 | 70.16 | 68.78 | 69.67 | 292,952 | -0.02(-0.03%) |
Jul 03, 2023 | 70.70 | 70.99 | 68.85 | 69.69 | 229,960 | -1.52(-2.13%) |
Jun 30, 2023 | 71.36 | 71.75 | 70.49 | 71.21 | 306,613 | +0.40(+0.56%) |
Jun 29, 2023 | 69.81 | 71.86 | 69.30 | 70.81 | 536,810 | +0.47(+0.67%) |
Jun 28, 2023 | 69.49 | 70.58 | 69.07 | 70.34 | 541,076 | +0.82(+1.18%) |
Jun 27, 2023 | 68.86 | 69.82 | 68.63 | 69.52 | 393,537 | +0.73(+1.06%) |
Jun 26, 2023 | 68.25 | 68.90 | 67.44 | 68.79 | 440,851 | +1.32(+1.96%) |
Jun 23, 2023 | 66.34 | 68.34 | 66.06 | 67.47 | 729,315 | +0.34(+0.51%) |
Jun 22, 2023 | 64.84 | 67.93 | 64.41 | 67.13 | 341,104 | +2.22(+3.42%) |
Jun 21, 2023 | 66.37 | 66.52 | 64.78 | 64.91 | 409,520 | -1.68(-2.52%) |
Jun 20, 2023 | 67.33 | 67.76 | 66.55 | 66.59 | 449,827 | -1.13(-1.67%) |
Jun 16, 2023 | 69.31 | 69.31 | 66.81 | 67.72 | 1,113,583 | +0.23(+0.34%) |
Jun 15, 2023 | 66.94 | 68.44 | 66.44 | 67.49 | 608,529 | +0.63(+0.94%) |
Jun 14, 2023 | 67.96 | 68.29 | 65.69 | 66.86 | 654,366 | +0.30(+0.45%) |
Jun 13, 2023 | 66.75 | 67.19 | 65.93 | 66.56 | 417,615 | -0.37(-0.55%) |
Jun 12, 2023 | 67.50 | 68.33 | 66.70 | 66.93 | 323,135 | -0.42(-0.62%) |
Jun 09, 2023 | 68.07 | 68.90 | 66.25 | 67.35 | 740,738 | -0.91(-1.33%) |
Jun 08, 2023 | 66.12 | 70.05 | 65.52 | 68.26 | 809,625 | +1.71(+2.57%) |
Jun 07, 2023 | 67.05 | 68.67 | 65.57 | 66.55 | 911,037 | +1.73(+2.67%) |
Jun 06, 2023 | 62.35 | 65.21 | 61.80 | 64.82 | 759,432 | +2.21(+3.53%) |
Jun 05, 2023 | 62.17 | 63.17 | 61.69 | 62.61 | 591,476 | +0.49(+0.79%) |
Jun 02, 2023 | 59.64 | 63.61 | 58.88 | 62.12 | 1,627,673 | +3.29(+5.59%) |