Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 6,864,229 | -2.31(-3.07%) |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 6,129,874 | +0.83(+1.11%) |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 4,649,172 | +1.69(+2.32%) |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 5,293,097 | -1.24(-1.67%) |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 5,828,048 | -1.18(-1.57%) |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 9,926,266 | +3.61(+5.04%) |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 6,087,738 | +1.18(+1.68%) |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 7,071,574 | -1.64(-2.28%) |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 6,553,519 | -1.45(-1.97%) |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 5,921,382 | +0.37(+0.51%) |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 5,639,796 | -0.36(-0.49%) |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 7,968,689 | -3.49(-4.53%) |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 6,190,617 | -3.07(-3.83%) |
Apr 11, 2024 | 79.40 | 80.09 | 77.63 | 80.06 | 4,240,597 | +1.55(+1.97%) |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 4,956,728 | -1.47(-1.84%) |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 5,474,706 | +1.63(+2.08%) |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 4,703,816 | +1.18(+1.53%) |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 8,942,172 | +2.44(+3.27%) |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 14,128,220 | -4.92(-6.18%) |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 5,136,876 | +0.44(+0.56%) |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 7,570,200 | -2.25(-2.76%) |
Apr 01, 2024 | 84.92 | 84.92 | 81.05 | 81.46 | 7,391,529 | -3.12(-3.69%) |
Mar 28, 2024 | 83.79 | 84.35 | 84.33 | 84.58 | 5,816,838 | +1.40(+1.68%) |
Mar 27, 2024 | 84.94 | 85.67 | 84.21 | 83.18 | 5,736,146 | -0.62(-0.74%) |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 8,172,244 | +1.18(+1.43%) |
Mar 25, 2024 | 80.61 | 83.53 | 80.58 | 82.62 | 6,625,151 | +1.85(+2.29%) |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 6,375,644 | -3.28(-3.90%) |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 10,381,089 | +2.59(+3.18%) |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 6,645,831 | +2.14(+2.70%) |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 6,110,249 | -1.54(-1.90%) |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 6,163,753 | +0.69(+0.86%) |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 8,467,083 | -1.07(-1.32%) |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 11,998,792 | -4.48(-5.23%) |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 15,109,780 | +4.01(+4.91%) |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 8,469,291 | +0.18(+0.22%) |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 10,342,300 | +0.79(+0.98%) |
Mar 08, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 12,875,658 | +3.52(+4.56%) |
Mar 07, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 6,901,149 | +1.69(+2.24%) |
Mar 06, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 7,364,265 | +1.10(+1.48%) |
Mar 05, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 7,194,245 | -2.57(-3.34%) |
Mar 04, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 8,597,479 | -2.25(-2.84%) |
Mar 01, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 9,376,888 | -0.22(-0.28%) |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 12,223,973 | +1.05(+1.34%) |
Feb 28, 2024 | 77.01 | 79.93 | 76.74 | 78.42 | 12,724,899 | +0.71(+0.91%) |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 14,700,538 | +3.05(+4.09%) |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 22,958,980 | -4.26(-5.40%) |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 53,427,832 | +10.96(+16.13%) |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 23,407,204 | +3.49(+5.41%) |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 8,798,637 | -1.26(-1.92%) |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 10,166,066 | +0.09(+0.14%) |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 12,642,891 | -3.84(-5.53%) |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 9,381,098 | +2.07(+3.07%) |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 8,333,841 | +2.43(+3.74%) |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 11,766,312 | -3.86(-5.61%) |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 9,099,608 | +1.96(+2.93%) |
Feb 09, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 11,405,009 | -1.95(-2.83%) |
Feb 08, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 8,503,213 | +0.52(+0.76%) |
Feb 07, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 7,871,277 | +1.31(+1.96%) |
Feb 06, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 10,734,658 | +1.15(+1.75%) |
Feb 05, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 6,630,658 | -2.03(-2.99%) |
Feb 02, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 9,373,547 | +1.21(+1.81%) |
Feb 01, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 9,030,834 | +1.66(+2.55%) |
Jan 31, 2024 | 67.68 | 68.37 | 64.83 | 65.01 | 10,892,819 | -3.21(-4.71%) |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 13,251,443 | -0.76(-1.10%) |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 13,208,162 | +4.01(+6.17%) |
Jan 26, 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 11,500,928 | +2.26(+3.60%) |
Jan 25, 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 10,929,429 | +0.14(+0.22%) |
Jan 24, 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 12,051,324 | -3.63(-5.48%) |
Jan 23, 2024 | 67.25 | 67.69 | 65.69 | 66.20 | 7,208,217 | -0.49(-0.73%) |
Jan 22, 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 10,415,223 | +0.84(+1.28%) |
Jan 19, 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 8,642,495 | +1.38(+2.14%) |
Jan 18, 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 8,215,771 | +0.57(+0.89%) |
Jan 17, 2024 | 63.72 | 63.97 | 62.07 | 63.90 | 9,573,603 | -1.26(-1.93%) |
Jan 16, 2024 | 65.48 | 65.98 | 64.20 | 65.16 | 9,974,348 | -1.32(-1.99%) |
Jan 12, 2024 | 68.00 | 68.67 | 66.43 | 66.48 | 6,612,387 | -1.39(-2.05%) |
Jan 11, 2024 | 68.61 | 68.80 | 66.11 | 67.87 | 7,609,389 | -0.03(-0.04%) |
Jan 10, 2024 | 69.95 | 69.95 | 67.48 | 67.90 | 8,663,350 | -1.63(-2.34%) |
Jan 09, 2024 | 68.76 | 70.64 | 68.76 | 69.53 | 8,070,675 | +0.22(+0.32%) |
Jan 08, 2024 | 67.68 | 69.34 | 67.36 | 69.31 | 9,198,296 | +2.35(+3.51%) |
Jan 05, 2024 | 67.53 | 68.57 | 66.59 | 66.96 | 11,150,664 | -1.19(-1.75%) |
Jan 04, 2024 | 68.00 | 69.06 | 66.86 | 68.15 | 10,007,264 | -0.48(-0.70%) |
Jan 03, 2024 | 69.00 | 70.60 | 68.14 | 68.63 | 15,353,439 | -3.59(-4.97%) |
Jan 02, 2024 | 75.50 | 75.90 | 71.47 | 72.22 | 15,232,630 | -5.13(-6.63%) |
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 8,244,878 | -2.16(-2.72%) |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 6,814,029 | -0.09(-0.11%) |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 7,411,360 | +1.42(+1.82%) |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 6,133,002 | +1.04(+1.35%) |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 7,045,434 | +0.24(+0.31%) |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 8,815,854 | +0.79(+1.04%) |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 12,359,766 | -1.20(-1.55%) |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 11,934,830 | +3.43(+4.64%) |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 7,529,704 | -0.33(-0.44%) |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 11,130,111 | -0.55(-0.74%) |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 20,545,784 | +4.70(+6.71%) |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 16,532,587 | +0.49(+0.70%) |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 6,405,929 | +1.01(+1.47%) |
Dec 11, 2023 | 68.92 | 70.26 | 68.24 | 68.56 | 8,096,636 | -0.61(-0.88%) |
Dec 08, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 11,485,280 | +0.70(+1.02%) |
Dec 07, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 12,659,733 | +0.47(+0.69%) |
Dec 06, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 20,138,102 | +3.11(+4.79%) |
Dec 05, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 8,586,502 | -0.11(-0.17%) |
Dec 04, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 8,860,101 | -0.04(-0.06%) |
Dec 01, 2023 | 63.50 | 65.17 | 63.39 | 65.04 | 11,954,241 | +1.61(+2.54%) |
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 9,008,140 | -0.30(-0.47%) |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 13,927,297 | +0.39(+0.62%) |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 15,831,915 | +3.03(+5.02%) |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 10,432,808 | +0.66(+1.11%) |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 5,162,626 | +0.63(+1.07%) |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 7,709,246 | +0.35(+0.60%) |
Nov 21, 2023 | 58.67 | 59.34 | 58.06 | 58.67 | 8,110,920 | -0.60(-1.01%) |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 10,463,394 | +1.08(+1.86%) |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 12,038,206 | +1.91(+3.39%) |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 9,474,334 | -0.02(-0.04%) |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 14,600,142 | +1.20(+2.18%) |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 15,453,170 | +3.08(+5.92%) |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 9,705,014 | +0.52(+1.01%) |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 9,520,258 | +0.45(+0.88%) |
Nov 09, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 16,362,448 | -1.22(-2.33%) |
Nov 08, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 19,456,220 | +1.22(+2.39%) |
Nov 07, 2023 | 49.71 | 51.63 | 49.70 | 51.05 | 22,077,054 | +1.53(+3.09%) |
Nov 06, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 22,069,424 | +0.84(+1.73%) |
Nov 03, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 49,424,224 | +4.70(+10.69%) |
Nov 02, 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 30,282,940 | +3.02(+7.37%) |
Nov 01, 2023 | 39.95 | 41.09 | 39.34 | 40.96 | 11,926,358 | +0.71(+1.76%) |
Oct 31, 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 9,727,707 | +1.03(+2.63%) |
Oct 30, 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 15,516,519 | -0.80(-2.00%) |
Oct 27, 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 19,872,612 | -1.66(-3.98%) |
Oct 26, 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 11,849,131 | -0.04(-0.10%) |
Oct 25, 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 20,795,376 | -3.63(-8.00%) |
Oct 24, 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 11,477,240 | +1.45(+3.30%) |
Oct 23, 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 9,629,478 | -0.08(-0.18%) |
Oct 20, 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 9,986,148 | -0.19(-0.43%) |
Oct 19, 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 10,875,469 | -0.41(-0.92%) |
Oct 18, 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 8,196,991 | -1.32(-2.88%) |
Oct 17, 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 11,620,063 | +1.14(+2.55%) |
Oct 16, 2023 | 43.84 | 44.95 | 43.59 | 44.76 | 9,184,619 | +1.59(+3.68%) |
Oct 13, 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 13,516,799 | -2.28(-5.02%) |
Oct 12, 2023 | 47.05 | 47.23 | 45.12 | 45.45 | 13,820,761 | -1.24(-2.66%) |
Oct 11, 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 15,553,208 | +0.69(+1.50%) |
Oct 10, 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 15,775,900 | +2.29(+5.24%) |
Oct 09, 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 7,776,813 | -0.12(-0.27%) |
Oct 06, 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 13,257,824 | +1.19(+2.79%) |
Oct 05, 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 15,910,346 | +0.74(+1.77%) |
Oct 04, 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 11,036,964 | +0.00(+0.00%) |
Oct 03, 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 11,392,183 | -1.29(-2.99%) |
Oct 02, 2023 | 44.32 | 44.72 | 42.98 | 43.19 | 10,417,473 | -1.07(-2.42%) |
Sep 29, 2023 | 45.21 | 45.63 | 44.21 | 44.26 | 11,965,503 | -0.09(-0.20%) |
Sep 28, 2023 | 44.03 | 44.56 | 42.77 | 44.35 | 16,561,671 | +0.21(+0.48%) |
Sep 27, 2023 | 45.26 | 45.36 | 43.75 | 44.14 | 11,652,509 | -0.67(-1.50%) |
Sep 26, 2023 | 44.94 | 45.74 | 44.56 | 44.81 | 10,154,963 | -0.78(-1.71%) |
Sep 25, 2023 | 44.62 | 45.60 | 45.03 | 45.59 | 8,829,844 | +0.88(+1.97%) |
Sep 22, 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 11,866,590 | -0.91(-1.99%) |
Sep 21, 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 19,523,616 | -1.95(-4.10%) |
Sep 20, 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 15,297,463 | -2.23(-4.48%) |
Sep 19, 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 18,023,856 | -1.45(-2.83%) |
Sep 18, 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 11,493,161 | -1.58(-2.99%) |
Sep 15, 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 11,915,076 | -1.02(-1.89%) |
Sep 14, 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 8,079,477 | -0.30(-0.55%) |
Sep 13, 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 5,730,054 | -0.18(-0.33%) |
Sep 12, 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 10,226,923 | +0.39(+0.72%) |
Sep 11, 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 10,417,747 | +0.86(+1.62%) |
Sep 08, 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 20,720,778 | -2.96(-5.28%) |
Sep 07, 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 9,071,011 | -1.60(-2.78%) |
Sep 06, 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 10,489,356 | -1.10(-1.87%) |
Sep 05, 2023 | 58.16 | 59.20 | 57.78 | 58.74 | 5,982,031 | +0.57(+0.98%) |
Sep 01, 2023 | 58.39 | 59.04 | 57.85 | 58.17 | 5,752,366 | +0.52(+0.90%) |
Aug 31, 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 7,389,873 | -0.07(-0.12%) |
Aug 30, 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 6,806,487 | -0.04(-0.07%) |
Aug 29, 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 7,325,127 | +1.89(+3.38%) |
Aug 28, 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 5,332,804 | +0.01(+0.02%) |
Aug 25, 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 7,741,067 | +0.23(+0.41%) |
Aug 24, 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 7,919,019 | -1.59(-2.78%) |
Aug 23, 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 12,200,325 | +1.15(+2.05%) |
Aug 22, 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 10,496,406 | -1.49(-2.59%) |
Aug 21, 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 9,417,638 | +0.68(+1.20%) |
Aug 18, 2023 | 55.03 | 57.27 | 54.73 | 56.88 | 9,841,142 | +0.78(+1.39%) |
Aug 17, 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 10,183,442 | -1.39(-2.42%) |
Aug 16, 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 8,294,954 | -0.87(-1.49%) |
Aug 15, 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 9,493,425 | -1.79(-2.98%) |
Aug 14, 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 7,417,267 | -0.42(-0.69%) |
Aug 11, 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 7,740,686 | -1.67(-2.68%) |
Aug 10, 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 8,634,380 | -0.47(-0.75%) |
Aug 09, 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 12,154,495 | +0.33(+0.53%) |
Aug 08, 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 11,423,563 | -1.63(-2.55%) |
Aug 07, 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 16,485,031 | +0.49(+0.77%) |
Aug 04, 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 33,476,064 | -10.03(-13.64%) |
Aug 03, 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 13,821,944 | -0.94(-1.26%) |
Aug 02, 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 10,523,524 | -4.27(-5.42%) |
Aug 01, 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 6,739,294 | -1.77(-2.20%) |
Jul 31, 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 7,810,286 | +2.17(+2.77%) |
Jul 28, 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 6,228,316 | +2.59(+3.42%) |
Jul 27, 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 5,907,471 | -1.64(-2.12%) |
Jul 26, 2023 | 76.16 | 77.84 | 75.76 | 77.41 | 4,233,290 | +0.54(+0.70%) |
Jul 25, 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 3,364,011 | -0.27(-0.35%) |
Jul 24, 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 5,013,711 | +1.02(+1.34%) |
Jul 21, 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 5,260,165 | -0.05(-0.07%) |
Jul 20, 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 7,225,377 | -2.02(-2.58%) |
Jul 19, 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 8,317,084 | -0.84(-1.06%) |
Jul 18, 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 6,735,578 | +0.97(+1.24%) |
Jul 17, 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 9,997,267 | +2.60(+3.45%) |
Jul 14, 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 9,343,887 | -0.74(-0.97%) |
Jul 13, 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 15,636,695 | +4.98(+6.99%) |
Jul 12, 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 7,812,825 | +0.12(+0.17%) |
Jul 11, 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 10,017,134 | +2.04(+2.95%) |
Jul 10, 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 9,163,975 | +1.79(+2.66%) |
Jul 07, 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 11,732,919 | +2.66(+4.12%) |
Jul 06, 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 16,452,307 | -4.36(-6.32%) |
Jul 05, 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 12,991,841 | +2.77(+4.18%) |
Jul 03, 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 5,669,907 | -0.37(-0.56%) |
Jun 30, 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 8,721,404 | +2.18(+3.39%) |
Jun 29, 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 6,242,632 | -0.38(-0.59%) |
Jun 28, 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 6,646,978 | +0.84(+1.31%) |
Jun 27, 2023 | 62.33 | 64.56 | 62.05 | 63.93 | 5,854,244 | +2.18(+3.53%) |
Jun 26, 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 5,499,121 | -1.11(-1.77%) |
Jun 23, 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 17,278,734 | -1.25(-1.95%) |
Jun 22, 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 7,210,609 | -1.35(-2.06%) |
Jun 21, 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 8,853,248 | -1.34(-2.01%) |
Jun 20, 2023 | 65.89 | 67.52 | 65.35 | 66.80 | 7,458,071 | +0.29(+0.44%) |
Jun 16, 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 12,250,829 | +0.32(+0.48%) |
Jun 15, 2023 | 63.65 | 66.86 | 63.56 | 66.19 | 9,392,965 | +2.50(+3.93%) |
Jun 14, 2023 | 64.84 | 65.87 | 62.87 | 63.69 | 9,167,213 | -1.83(-2.79%) |
Jun 13, 2023 | 65.38 | 66.40 | 64.87 | 65.52 | 10,100,087 | +1.32(+2.06%) |
Jun 12, 2023 | 65.21 | 65.65 | 63.58 | 64.20 | 6,171,268 | -0.74(-1.14%) |
Jun 09, 2023 | 65.26 | 66.50 | 64.57 | 64.94 | 6,562,177 | -0.15(-0.23%) |
Jun 08, 2023 | 66.37 | 66.91 | 64.82 | 65.09 | 8,667,925 | -1.15(-1.74%) |
Jun 07, 2023 | 66.50 | 67.61 | 65.11 | 66.24 | 9,261,003 | +0.26(+0.39%) |
Jun 06, 2023 | 62.36 | 66.18 | 62.21 | 65.98 | 10,475,814 | +2.44(+3.84%) |
Jun 05, 2023 | 63.71 | 64.14 | 62.57 | 63.54 | 6,706,236 | +0.08(+0.13%) |
Jun 02, 2023 | 62.50 | 63.99 | 61.27 | 63.46 | 10,660,119 | +1.96(+3.19%) |
Jun 01, 2023 | 59.68 | 62.41 | 59.04 | 61.50 | 8,761,112 | +1.11(+1.84%) |
May 31, 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 15,270,904 | +1.55(+2.63%) |
May 30, 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 9,712,740 | -0.16(-0.27%) |
May 26, 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 10,088,447 | -0.30(-0.51%) |
May 25, 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 8,922,936 | -2.56(-4.14%) |
May 24, 2023 | 60.60 | 62.02 | 59.96 | 61.86 | 8,879,918 | +0.30(+0.49%) |
May 23, 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 12,677,586 | +0.94(+1.55%) |
May 22, 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 11,136,408 | +1.97(+3.36%) |
May 19, 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 6,615,231 | -0.87(-1.46%) |
May 18, 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 9,846,100 | +1.76(+3.05%) |
May 17, 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 9,156,719 | +2.22(+4.00%) |
May 16, 2023 | 55.74 | 56.59 | 55.05 | 55.54 | 8,382,158 | -1.33(-2.34%) |
May 15, 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 9,418,343 | +1.31(+2.36%) |
May 12, 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 11,808,011 | -1.75(-3.05%) |
May 11, 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 11,812,623 | -0.22(-0.38%) |
May 10, 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 12,514,025 | -1.79(-3.02%) |
May 09, 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 8,378,844 | +0.52(+0.88%) |
May 08, 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 13,616,552 | -0.45(-0.76%) |
May 05, 2023 | 60.64 | 62.07 | 58.80 | 59.25 | 25,485,628 | -1.18(-1.95%) |
May 04, 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 15,973,028 | +1.11(+1.87%) |
May 03, 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 14,792,996 | +1.56(+2.70%) |
May 02, 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 10,428,957 | -2.46(-4.09%) |