Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 1,246,962 | -0.64(-1.27%) |
Apr 29, 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 1,192,916 | +1.12(+2.27%) |
Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 2,276,941 | -0.14(-0.28%) |
Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 1,075,358 | -0.62(-1.24%) |
Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 805,649 | +0.00(+0.00%) |
Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 865,936 | +0.15(+0.30%) |
Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 974,709 | -0.02(-0.04%) |
Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 1,019,465 | +1.02(+2.09%) |
Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 945,630 | +0.65(+1.35%) |
Apr 17, 2024 | 48.64 | 49.52 | 48.16 | 48.21 | 959,194 | +0.02(+0.04%) |
Apr 16, 2024 | 48.36 | 48.98 | 47.87 | 48.19 | 1,062,610 | -0.12(-0.25%) |
Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 1,190,915 | -0.27(-0.56%) |
Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 862,487 | -1.40(-2.80%) |
Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 1,038,804 | +0.48(+0.97%) |
Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 1,144,136 | -2.77(-5.30%) |
Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 820,221 | -0.14(-0.27%) |
Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 1,043,027 | +1.10(+2.14%) |
Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 1,561,259 | -0.95(-1.82%) |
Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 1,060,331 | -1.10(-2.06%) |
Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 930,392 | -0.92(-1.69%) |
Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 1,407,208 | -1.47(-2.64%) |
Apr 01, 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 2,326,954 | -1.48(-2.59%) |
Mar 28, 2024 | 56.73 | 57.31 | 57.05 | 57.23 | 1,244,621 | +0.16(+0.28%) |
Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 1,025,199 | +1.57(+2.83%) |
Mar 26, 2024 | 56.31 | 56.66 | 55.29 | 55.50 | 1,174,033 | -0.70(-1.25%) |
Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 3,172,042 | +0.20(+0.36%) |
Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 968,814 | -0.94(-1.65%) |
Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 2,025,778 | -0.29(-0.51%) |
Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 977,707 | -0.63(-1.09%) |
Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 1,518,127 | -0.32(-0.55%) |
Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 1,154,141 | +0.81(+1.41%) |
Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 3,711,716 | -0.30(-0.52%) |
Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 1,780,168 | -0.90(-1.54%) |
Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 906,230 | +0.29(+0.50%) |
Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 659,683 | -0.95(-1.60%) |
Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 1,293,408 | +2.34(+4.11%) |
Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 928,757 | +0.30(+0.53%) |
Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 1,102,465 | +0.39(+0.69%) |
Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 1,601,461 | -1.00(-1.75%) |
Mar 05, 2024 | 56.84 | 58.41 | 56.49 | 57.20 | 1,394,785 | +0.17(+0.30%) |
Mar 04, 2024 | 60.19 | 60.27 | 56.99 | 57.03 | 1,480,049 | -3.35(-5.55%) |
Mar 01, 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 1,792,148 | +0.20(+0.33%) |
Feb 29, 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 1,834,234 | +0.75(+1.26%) |
Feb 28, 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 904,814 | -1.04(-1.72%) |
Feb 27, 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 750,483 | -0.18(-0.30%) |
Feb 26, 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 1,789,534 | -1.35(-2.18%) |
Feb 23, 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 1,109,998 | +0.61(+0.99%) |
Feb 22, 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 1,167,426 | +1.91(+3.21%) |
Feb 21, 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 2,250,437 | -1.42(-2.33%) |
Feb 20, 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 2,663,745 | +0.53(+0.88%) |
Feb 16, 2024 | 62.20 | 62.80 | 59.88 | 60.37 | 1,682,687 | -0.06(-0.10%) |
Feb 15, 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 966,631 | +0.81(+1.36%) |
Feb 14, 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 1,192,662 | -0.46(-0.77%) |
Feb 13, 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 3,371,998 | -1.99(-3.21%) |
Feb 12, 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 934,750 | +1.09(+1.79%) |
Feb 09, 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 2,403,098 | +1.10(+1.84%) |
Feb 08, 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 1,647,192 | -0.45(-0.75%) |
Feb 07, 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 2,086,302 | -2.23(-3.56%) |
Feb 06, 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 3,272,158 | -2.93(-4.47%) |
Feb 05, 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 2,171,843 | -1.39(-2.08%) |
Feb 02, 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 2,810,050 | -14.34(-17.66%) |
Feb 01, 2024 | 79.11 | 81.27 | 78.59 | 81.22 | 641,352 | +2.77(+3.53%) |
Jan 31, 2024 | 78.87 | 79.85 | 78.27 | 78.45 | 557,659 | -0.96(-1.21%) |
Jan 30, 2024 | 80.89 | 80.89 | 79.38 | 79.41 | 883,901 | -1.49(-1.84%) |
Jan 29, 2024 | 80.12 | 81.05 | 78.98 | 80.90 | 639,739 | +0.45(+0.56%) |
Jan 26, 2024 | 78.80 | 81.00 | 78.80 | 80.45 | 617,849 | +2.11(+2.69%) |
Jan 25, 2024 | 78.53 | 78.84 | 76.44 | 78.34 | 1,186,467 | +0.18(+0.23%) |
Jan 24, 2024 | 80.34 | 80.67 | 77.49 | 78.16 | 754,962 | -1.53(-1.92%) |
Jan 23, 2024 | 79.71 | 80.58 | 78.70 | 79.69 | 540,677 | +0.84(+1.07%) |
Jan 22, 2024 | 78.35 | 79.61 | 78.11 | 78.85 | 598,744 | +0.73(+0.93%) |
Jan 19, 2024 | 76.72 | 78.23 | 75.92 | 78.12 | 623,498 | +1.54(+2.01%) |
Jan 18, 2024 | 75.74 | 76.84 | 75.59 | 76.58 | 699,954 | +1.23(+1.63%) |
Jan 17, 2024 | 76.37 | 77.17 | 74.90 | 75.35 | 688,699 | -1.93(-2.50%) |
Jan 16, 2024 | 76.15 | 77.31 | 75.06 | 77.28 | 775,158 | +0.87(+1.14%) |
Jan 12, 2024 | 77.30 | 77.30 | 76.37 | 76.41 | 489,023 | -0.29(-0.38%) |
Jan 11, 2024 | 76.72 | 76.78 | 75.45 | 76.70 | 633,663 | -0.05(-0.07%) |
Jan 10, 2024 | 76.67 | 77.20 | 76.25 | 76.75 | 486,923 | +0.10(+0.13%) |
Jan 09, 2024 | 77.76 | 78.08 | 76.07 | 76.65 | 826,185 | -1.88(-2.39%) |
Jan 08, 2024 | 77.22 | 78.54 | 76.61 | 78.53 | 782,375 | +1.52(+1.97%) |
Jan 05, 2024 | 77.24 | 78.34 | 76.60 | 77.01 | 995,043 | -0.35(-0.45%) |
Jan 04, 2024 | 80.20 | 80.20 | 77.24 | 77.36 | 907,906 | -2.69(-3.36%) |
Jan 03, 2024 | 80.79 | 81.17 | 79.67 | 80.05 | 842,924 | -1.27(-1.56%) |
Jan 02, 2024 | 80.21 | 81.83 | 79.88 | 81.32 | 1,010,301 | +0.73(+0.91%) |
Dec 29, 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 742,179 | -0.48(-0.59%) |
Dec 28, 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 817,077 | +0.62(+0.77%) |
Dec 27, 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 811,186 | +0.81(+1.02%) |
Dec 26, 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 579,180 | +1.18(+1.50%) |
Dec 22, 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 652,343 | +0.14(+0.18%) |
Dec 21, 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 1,333,767 | +0.93(+1.20%) |
Dec 20, 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 1,336,781 | -1.17(-1.49%) |
Dec 19, 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 1,607,589 | +0.78(+1.00%) |
Dec 18, 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 742,807 | +0.37(+0.48%) |
Dec 15, 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 1,160,335 | -0.89(-1.14%) |
Dec 14, 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 1,019,261 | +0.62(+0.80%) |
Dec 13, 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 1,453,535 | +2.92(+3.91%) |
Dec 12, 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 1,091,682 | -1.69(-2.21%) |
Dec 11, 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 1,356,699 | +0.85(+1.12%) |
Dec 08, 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 1,107,544 | -0.63(-0.83%) |
Dec 07, 2023 | 75.47 | 77.15 | 74.87 | 76.23 | 1,103,832 | +0.80(+1.06%) |
Dec 06, 2023 | 76.04 | 76.83 | 75.19 | 75.43 | 1,085,494 | -0.30(-0.40%) |
Dec 05, 2023 | 82.81 | 83.12 | 75.13 | 75.73 | 1,871,278 | -7.43(-8.93%) |
Dec 04, 2023 | 82.90 | 84.78 | 82.56 | 83.16 | 838,465 | -1.10(-1.31%) |
Dec 01, 2023 | 83.12 | 84.31 | 82.59 | 84.26 | 863,326 | +1.14(+1.37%) |
Nov 30, 2023 | 82.79 | 83.14 | 81.53 | 83.12 | 2,431,922 | +0.71(+0.86%) |
Nov 29, 2023 | 83.88 | 84.01 | 81.99 | 82.41 | 728,266 | -0.70(-0.84%) |
Nov 28, 2023 | 81.54 | 83.76 | 80.81 | 83.11 | 876,112 | +1.23(+1.50%) |
Nov 27, 2023 | 83.18 | 83.18 | 81.62 | 81.88 | 1,392,541 | -1.65(-1.98%) |
Nov 24, 2023 | 83.65 | 84.18 | 83.40 | 83.53 | 282,276 | -0.01(-0.01%) |
Nov 22, 2023 | 83.01 | 84.28 | 82.43 | 83.54 | 861,358 | +0.96(+1.16%) |
Nov 21, 2023 | 84.27 | 84.27 | 81.72 | 82.58 | 831,606 | -1.77(-2.10%) |
Nov 20, 2023 | 83.09 | 84.52 | 82.37 | 84.35 | 866,992 | +1.02(+1.22%) |
Nov 17, 2023 | 84.10 | 84.58 | 82.94 | 83.33 | 926,451 | -0.34(-0.41%) |
Nov 16, 2023 | 84.54 | 85.38 | 82.76 | 83.67 | 689,828 | -0.91(-1.08%) |
Nov 15, 2023 | 83.79 | 84.89 | 83.50 | 84.58 | 586,384 | +0.79(+0.94%) |
Nov 14, 2023 | 83.67 | 85.34 | 83.53 | 83.79 | 658,626 | +1.80(+2.20%) |
Nov 13, 2023 | 82.39 | 82.56 | 81.44 | 81.99 | 547,404 | -0.74(-0.89%) |
Nov 10, 2023 | 82.26 | 82.78 | 81.61 | 82.73 | 433,664 | +0.65(+0.79%) |
Nov 09, 2023 | 84.55 | 84.55 | 81.84 | 82.08 | 798,018 | -1.92(-2.29%) |
Nov 08, 2023 | 84.25 | 84.78 | 83.67 | 84.00 | 1,019,685 | -0.51(-0.60%) |
Nov 07, 2023 | 84.30 | 85.25 | 84.05 | 84.51 | 923,188 | -0.17(-0.20%) |
Nov 06, 2023 | 86.40 | 87.53 | 84.24 | 84.68 | 978,831 | -1.47(-1.71%) |
Nov 03, 2023 | 84.84 | 87.54 | 84.78 | 86.15 | 829,305 | +0.48(+0.56%) |
Nov 02, 2023 | 84.26 | 85.84 | 83.82 | 85.67 | 712,818 | +2.28(+2.73%) |
Nov 01, 2023 | 82.89 | 84.02 | 82.34 | 83.39 | 1,311,072 | +0.08(+0.10%) |
Oct 31, 2023 | 80.84 | 83.42 | 80.84 | 83.31 | 1,171,733 | +2.45(+3.03%) |
Oct 30, 2023 | 78.33 | 81.28 | 77.91 | 80.86 | 1,381,713 | +3.33(+4.30%) |
Oct 27, 2023 | 78.23 | 79.97 | 76.30 | 77.53 | 1,947,866 | -7.40(-8.71%) |
Oct 26, 2023 | 84.50 | 85.89 | 82.41 | 84.93 | 786,226 | -2.30(-2.64%) |
Oct 25, 2023 | 89.24 | 89.45 | 87.15 | 87.23 | 472,324 | -2.54(-2.83%) |
Oct 24, 2023 | 89.76 | 90.38 | 89.20 | 89.77 | 914,660 | +0.44(+0.49%) |
Oct 23, 2023 | 89.73 | 91.03 | 88.65 | 89.33 | 402,539 | -0.60(-0.67%) |
Oct 20, 2023 | 91.05 | 91.72 | 89.58 | 89.93 | 602,391 | -1.17(-1.28%) |
Oct 19, 2023 | 94.28 | 94.30 | 90.96 | 91.10 | 446,123 | -2.80(-2.98%) |
Oct 18, 2023 | 94.33 | 94.93 | 93.81 | 93.90 | 630,713 | -0.42(-0.45%) |
Oct 17, 2023 | 93.71 | 94.89 | 93.30 | 94.32 | 792,649 | +0.11(+0.12%) |
Oct 16, 2023 | 93.43 | 95.53 | 94.03 | 94.21 | 821,135 | +1.53(+1.65%) |
Oct 13, 2023 | 92.85 | 93.62 | 91.95 | 92.68 | 397,749 | +0.10(+0.11%) |
Oct 12, 2023 | 93.40 | 93.84 | 91.96 | 92.58 | 620,912 | -0.49(-0.53%) |
Oct 11, 2023 | 92.50 | 93.32 | 92.39 | 93.07 | 505,597 | +0.96(+1.04%) |
Oct 10, 2023 | 91.76 | 94.96 | 91.39 | 92.11 | 427,106 | +0.40(+0.44%) |
Oct 09, 2023 | 89.35 | 92.40 | 89.27 | 91.71 | 494,956 | +1.96(+2.18%) |
Oct 06, 2023 | 88.97 | 90.77 | 88.00 | 89.75 | 652,387 | +0.26(+0.29%) |
Oct 05, 2023 | 89.31 | 89.86 | 88.58 | 89.49 | 445,093 | +0.08(+0.09%) |
Oct 04, 2023 | 88.86 | 89.97 | 88.22 | 89.41 | 462,582 | +0.63(+0.71%) |
Oct 03, 2023 | 89.93 | 90.45 | 88.02 | 88.78 | 431,294 | -1.53(-1.69%) |
Oct 02, 2023 | 91.46 | 92.16 | 89.67 | 90.31 | 481,900 | -1.01(-1.11%) |
Sep 29, 2023 | 92.28 | 93.37 | 90.50 | 91.32 | 530,742 | -0.47(-0.51%) |
Sep 28, 2023 | 89.70 | 91.98 | 89.70 | 91.79 | 663,928 | +2.18(+2.43%) |
Sep 27, 2023 | 89.18 | 90.48 | 88.59 | 89.61 | 592,885 | +0.87(+0.98%) |
Sep 26, 2023 | 89.80 | 91.04 | 88.64 | 88.74 | 820,490 | -2.52(-2.76%) |
Sep 25, 2023 | 91.92 | 91.61 | 90.79 | 91.26 | 685,857 | -1.26(-1.36%) |
Sep 22, 2023 | 94.20 | 95.03 | 92.49 | 92.52 | 470,887 | -0.39(-0.42%) |
Sep 21, 2023 | 93.26 | 93.88 | 92.69 | 92.91 | 344,072 | -0.18(-0.19%) |
Sep 20, 2023 | 92.81 | 94.35 | 92.80 | 93.09 | 516,591 | +0.47(+0.51%) |
Sep 19, 2023 | 92.89 | 93.58 | 91.38 | 92.62 | 597,937 | -0.33(-0.36%) |
Sep 18, 2023 | 91.90 | 93.40 | 91.90 | 92.95 | 1,127,749 | +1.13(+1.23%) |
Sep 15, 2023 | 93.58 | 94.14 | 91.49 | 91.82 | 1,467,604 | -1.61(-1.72%) |
Sep 14, 2023 | 93.23 | 93.94 | 92.09 | 93.43 | 705,924 | +1.14(+1.24%) |
Sep 13, 2023 | 92.31 | 92.45 | 90.09 | 92.29 | 556,671 | +0.02(+0.02%) |
Sep 12, 2023 | 91.94 | 93.01 | 91.45 | 92.27 | 413,612 | +0.38(+0.41%) |
Sep 11, 2023 | 90.43 | 93.59 | 90.43 | 91.89 | 825,424 | +2.01(+2.24%) |
Sep 08, 2023 | 89.31 | 90.20 | 89.16 | 89.88 | 392,136 | +0.65(+0.73%) |
Sep 07, 2023 | 90.08 | 90.72 | 88.87 | 89.23 | 518,544 | -1.22(-1.35%) |
Sep 06, 2023 | 88.83 | 91.08 | 88.75 | 90.45 | 548,595 | +1.67(+1.88%) |
Sep 05, 2023 | 91.21 | 91.95 | 88.49 | 88.78 | 719,807 | -2.49(-2.73%) |
Sep 01, 2023 | 93.06 | 93.46 | 90.59 | 91.27 | 750,433 | -2.29(-2.45%) |
Aug 31, 2023 | 94.10 | 94.71 | 93.51 | 93.56 | 1,050,251 | -0.59(-0.63%) |
Aug 30, 2023 | 95.57 | 95.68 | 94.10 | 94.15 | 1,325,730 | -1.08(-1.13%) |
Aug 29, 2023 | 92.21 | 95.67 | 91.94 | 95.23 | 863,001 | +3.34(+3.63%) |
Aug 28, 2023 | 89.48 | 92.00 | 89.30 | 91.89 | 537,968 | +3.07(+3.46%) |
Aug 25, 2023 | 87.87 | 89.19 | 87.79 | 88.82 | 458,046 | +0.90(+1.02%) |
Aug 24, 2023 | 87.91 | 88.95 | 87.76 | 87.92 | 476,599 | -0.24(-0.27%) |
Aug 23, 2023 | 87.69 | 88.39 | 87.51 | 88.16 | 364,206 | +0.47(+0.54%) |
Aug 22, 2023 | 89.10 | 89.74 | 87.41 | 87.69 | 526,250 | -1.51(-1.69%) |
Aug 21, 2023 | 89.57 | 90.55 | 88.91 | 89.20 | 562,890 | -0.39(-0.44%) |
Aug 18, 2023 | 90.53 | 91.03 | 89.48 | 89.59 | 451,243 | -1.33(-1.46%) |
Aug 17, 2023 | 91.49 | 92.29 | 90.77 | 90.92 | 448,596 | -0.42(-0.46%) |
Aug 16, 2023 | 91.93 | 93.00 | 91.33 | 91.34 | 1,149,951 | -0.95(-1.03%) |
Aug 15, 2023 | 91.75 | 92.80 | 91.74 | 92.29 | 404,531 | -0.30(-0.32%) |
Aug 14, 2023 | 92.51 | 93.11 | 91.77 | 92.59 | 925,342 | -0.41(-0.44%) |
Aug 11, 2023 | 92.39 | 93.64 | 92.27 | 93.00 | 386,522 | -0.09(-0.10%) |
Aug 10, 2023 | 92.44 | 93.79 | 92.44 | 93.09 | 683,961 | +1.58(+1.73%) |
Aug 09, 2023 | 91.31 | 92.33 | 91.04 | 91.51 | 359,109 | +0.19(+0.21%) |
Aug 08, 2023 | 90.76 | 91.88 | 90.58 | 91.32 | 614,335 | +0.02(+0.02%) |
Aug 07, 2023 | 90.26 | 92.16 | 89.57 | 91.30 | 596,046 | +0.37(+0.41%) |
Aug 04, 2023 | 91.98 | 92.81 | 90.64 | 90.93 | 832,820 | -1.33(-1.44%) |
Aug 03, 2023 | 90.75 | 93.50 | 90.56 | 92.26 | 805,270 | +1.02(+1.12%) |
Aug 02, 2023 | 89.68 | 92.18 | 88.83 | 91.24 | 899,114 | +1.60(+1.78%) |
Aug 01, 2023 | 88.94 | 90.62 | 88.25 | 89.64 | 744,740 | +0.51(+0.57%) |
Jul 31, 2023 | 87.36 | 89.65 | 87.36 | 89.13 | 744,178 | +1.75(+2.00%) |
Jul 28, 2023 | 89.28 | 90.91 | 86.73 | 87.38 | 1,329,532 | -1.23(-1.39%) |
Jul 27, 2023 | 88.04 | 90.76 | 87.85 | 88.61 | 1,009,127 | +1.79(+2.06%) |
Jul 26, 2023 | 88.31 | 89.16 | 86.28 | 86.82 | 595,784 | -1.04(-1.18%) |
Jul 25, 2023 | 89.05 | 89.89 | 87.66 | 87.86 | 928,552 | -1.00(-1.13%) |
Jul 24, 2023 | 88.01 | 89.88 | 87.92 | 88.86 | 1,711,469 | +1.02(+1.16%) |
Jul 21, 2023 | 88.10 | 89.17 | 87.23 | 87.84 | 1,051,472 | +0.11(+0.13%) |
Jul 20, 2023 | 85.86 | 88.03 | 85.72 | 87.73 | 906,853 | +1.67(+1.94%) |
Jul 19, 2023 | 85.52 | 87.03 | 85.52 | 86.06 | 703,365 | +1.11(+1.31%) |
Jul 18, 2023 | 82.14 | 85.25 | 81.88 | 84.95 | 663,477 | +3.09(+3.77%) |
Jul 17, 2023 | 82.19 | 82.35 | 81.05 | 81.86 | 627,009 | -0.40(-0.49%) |
Jul 14, 2023 | 83.79 | 83.79 | 82.18 | 82.26 | 423,610 | -1.83(-2.18%) |
Jul 13, 2023 | 83.82 | 84.43 | 82.65 | 84.09 | 614,572 | +1.01(+1.22%) |
Jul 12, 2023 | 83.73 | 84.48 | 83.05 | 83.08 | 596,422 | +0.63(+0.76%) |
Jul 11, 2023 | 81.74 | 83.48 | 81.74 | 82.45 | 701,361 | +1.15(+1.41%) |
Jul 10, 2023 | 81.50 | 83.76 | 80.87 | 81.30 | 743,411 | -0.31(-0.38%) |
Jul 07, 2023 | 80.98 | 82.81 | 80.98 | 81.61 | 616,272 | +0.52(+0.64%) |
Jul 06, 2023 | 79.53 | 81.21 | 79.06 | 81.09 | 541,968 | +0.52(+0.65%) |
Jul 05, 2023 | 80.22 | 82.05 | 79.31 | 80.57 | 669,624 | +0.19(+0.24%) |
Jul 03, 2023 | 80.27 | 81.10 | 79.96 | 80.38 | 471,422 | +0.27(+0.34%) |
Jun 30, 2023 | 80.00 | 80.73 | 79.40 | 80.11 | 652,305 | +0.57(+0.72%) |
Jun 29, 2023 | 79.45 | 80.06 | 78.87 | 79.54 | 571,993 | -0.01(-0.01%) |
Jun 28, 2023 | 77.81 | 79.68 | 77.01 | 79.55 | 980,569 | +1.83(+2.35%) |
Jun 27, 2023 | 72.76 | 78.45 | 72.76 | 77.72 | 1,582,379 | +5.25(+7.24%) |
Jun 26, 2023 | 70.96 | 73.00 | 70.96 | 72.47 | 1,541,912 | +1.71(+2.42%) |
Jun 23, 2023 | 71.23 | 71.99 | 70.36 | 70.76 | 1,924,057 | -1.01(-1.41%) |
Jun 22, 2023 | 73.06 | 73.06 | 71.56 | 71.77 | 1,251,384 | -1.30(-1.78%) |
Jun 21, 2023 | 73.24 | 74.08 | 72.62 | 73.07 | 790,290 | -0.59(-0.80%) |
Jun 20, 2023 | 75.67 | 76.00 | 73.31 | 73.66 | 1,143,484 | -2.94(-3.84%) |
Jun 16, 2023 | 77.52 | 77.52 | 76.49 | 76.60 | 974,997 | -0.41(-0.53%) |
Jun 15, 2023 | 74.64 | 77.51 | 74.41 | 77.01 | 873,049 | +1.81(+2.41%) |
Jun 14, 2023 | 75.38 | 76.63 | 74.95 | 75.20 | 1,035,825 | -0.06(-0.08%) |
Jun 13, 2023 | 75.99 | 76.77 | 75.00 | 75.26 | 1,002,064 | -0.07(-0.09%) |
Jun 12, 2023 | 74.00 | 76.40 | 73.94 | 75.33 | 770,815 | +1.48(+2.00%) |
Jun 09, 2023 | 75.88 | 76.00 | 73.14 | 73.85 | 1,057,610 | -2.33(-3.06%) |
Jun 08, 2023 | 76.36 | 76.41 | 74.75 | 76.18 | 821,538 | -0.30(-0.39%) |
Jun 07, 2023 | 74.58 | 76.59 | 74.08 | 76.48 | 803,155 | +1.95(+2.62%) |
Jun 06, 2023 | 76.00 | 76.31 | 74.06 | 74.53 | 889,929 | -1.40(-1.84%) |
Jun 05, 2023 | 74.52 | 75.94 | 74.29 | 75.93 | 1,088,335 | +1.40(+1.88%) |
Jun 02, 2023 | 74.58 | 75.72 | 73.69 | 74.53 | 1,467,773 | -0.12(-0.16%) |
Jun 01, 2023 | 74.17 | 74.97 | 72.50 | 74.65 | 711,326 | +0.55(+0.74%) |
May 31, 2023 | 75.71 | 75.86 | 73.89 | 74.10 | 1,231,727 | -1.81(-2.38%) |
May 30, 2023 | 75.65 | 76.57 | 74.96 | 75.91 | 1,505,097 | +0.89(+1.19%) |
May 26, 2023 | 73.50 | 75.19 | 72.47 | 75.02 | 426,364 | +1.84(+2.51%) |
May 25, 2023 | 75.41 | 75.92 | 72.88 | 73.18 | 687,163 | -2.34(-3.10%) |
May 24, 2023 | 76.27 | 76.47 | 75.19 | 75.52 | 423,261 | -1.11(-1.45%) |
May 23, 2023 | 77.39 | 78.41 | 76.59 | 76.63 | 398,339 | -1.34(-1.72%) |
May 22, 2023 | 77.97 | 78.81 | 77.78 | 77.97 | 747,711 | +0.43(+0.55%) |
May 19, 2023 | 78.92 | 79.07 | 77.36 | 77.54 | 550,666 | -0.92(-1.17%) |
May 18, 2023 | 76.80 | 78.70 | 76.11 | 78.46 | 713,478 | +1.37(+1.78%) |
May 17, 2023 | 76.85 | 77.89 | 76.20 | 77.09 | 543,798 | +0.64(+0.84%) |
May 16, 2023 | 77.81 | 78.57 | 76.43 | 76.45 | 682,725 | -1.89(-2.41%) |
May 15, 2023 | 77.29 | 78.47 | 76.84 | 78.34 | 1,024,868 | +1.37(+1.78%) |
May 12, 2023 | 78.43 | 78.43 | 76.30 | 76.97 | 434,528 | -1.31(-1.67%) |
May 11, 2023 | 77.29 | 78.34 | 76.92 | 78.28 | 424,164 | +0.78(+1.01%) |
May 10, 2023 | 78.18 | 78.21 | 76.29 | 77.50 | 511,686 | +0.19(+0.25%) |
May 09, 2023 | 79.65 | 79.76 | 77.10 | 77.31 | 586,252 | -2.69(-3.36%) |
May 08, 2023 | 80.21 | 80.74 | 79.00 | 80.00 | 600,372 | -0.12(-0.15%) |
May 05, 2023 | 80.06 | 80.62 | 79.09 | 80.12 | 708,634 | +0.59(+0.74%) |
May 04, 2023 | 81.19 | 81.93 | 79.26 | 79.53 | 703,324 | -2.01(-2.47%) |
May 03, 2023 | 80.34 | 83.36 | 80.25 | 81.54 | 992,778 | -0.05(-0.06%) |
May 02, 2023 | 83.68 | 84.69 | 81.35 | 81.59 | 774,622 | -2.62(-3.11%) |