Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.88 | 85.28 | 83.56 | 84.41 | 289,999 | +1.32(+1.59%) |
May 30, 2024 | 81.63 | 83.25 | 81.63 | 83.09 | 222,741 | +2.40(+2.97%) |
May 29, 2024 | 81.56 | 82.02 | 80.13 | 80.69 | 403,420 | -2.11(-2.55%) |
May 28, 2024 | 84.43 | 84.43 | 82.26 | 82.80 | 162,554 | -0.83(-0.99%) |
May 24, 2024 | 83.48 | 84.02 | 82.97 | 83.63 | 158,329 | +1.19(+1.44%) |
May 23, 2024 | 84.94 | 84.94 | 82.07 | 82.44 | 215,857 | -1.97(-2.34%) |
May 22, 2024 | 85.84 | 86.02 | 83.47 | 84.41 | 319,319 | -2.22(-2.57%) |
May 21, 2024 | 88.05 | 88.05 | 86.12 | 86.64 | 150,126 | -1.51(-1.71%) |
May 20, 2024 | 88.09 | 88.95 | 87.70 | 88.14 | 159,427 | +0.03(+0.03%) |
May 17, 2024 | 87.32 | 88.59 | 86.73 | 88.11 | 208,711 | +1.13(+1.29%) |
May 16, 2024 | 89.91 | 90.29 | 86.92 | 86.99 | 373,800 | -3.32(-3.68%) |
May 15, 2024 | 87.33 | 90.77 | 87.18 | 90.31 | 365,953 | +4.71(+5.50%) |
May 14, 2024 | 85.60 | 85.86 | 84.98 | 85.60 | 179,396 | +1.43(+1.69%) |
May 13, 2024 | 85.35 | 85.43 | 84.06 | 84.18 | 173,842 | -0.15(-0.18%) |
May 10, 2024 | 84.44 | 84.85 | 84.07 | 84.33 | 181,661 | -0.27(-0.32%) |
May 09, 2024 | 82.71 | 85.02 | 82.71 | 84.59 | 242,592 | +2.01(+2.44%) |
May 08, 2024 | 83.41 | 84.57 | 82.25 | 82.58 | 286,456 | -1.53(-1.81%) |
May 07, 2024 | 84.81 | 85.49 | 84.00 | 84.11 | 211,990 | -0.33(-0.39%) |
May 06, 2024 | 84.05 | 84.89 | 83.74 | 84.43 | 158,538 | +1.43(+1.72%) |
May 03, 2024 | 84.20 | 85.87 | 82.88 | 83.01 | 230,746 | +1.36(+1.66%) |
May 02, 2024 | 80.51 | 81.69 | 78.92 | 81.65 | 337,148 | +1.91(+2.40%) |
May 01, 2024 | 78.98 | 81.55 | 77.86 | 79.74 | 401,390 | +0.67(+0.84%) |
Apr 30, 2024 | 79.33 | 80.37 | 78.24 | 79.07 | 494,369 | -1.22(-1.51%) |
Apr 29, 2024 | 79.33 | 80.51 | 78.90 | 80.29 | 278,181 | +1.71(+2.18%) |
Apr 26, 2024 | 78.40 | 80.16 | 78.08 | 78.57 | 331,369 | +0.50(+0.64%) |
Apr 25, 2024 | 74.53 | 81.50 | 74.53 | 78.07 | 570,620 | -3.81(-4.65%) |
Apr 24, 2024 | 83.12 | 84.51 | 81.78 | 81.88 | 453,337 | -1.65(-1.98%) |
Apr 23, 2024 | 80.25 | 83.95 | 80.24 | 83.54 | 240,140 | +4.06(+5.10%) |
Apr 22, 2024 | 79.52 | 80.43 | 78.43 | 79.48 | 236,562 | +0.70(+0.89%) |
Apr 19, 2024 | 78.38 | 79.93 | 77.98 | 78.78 | 236,152 | +0.25(+0.32%) |
Apr 18, 2024 | 80.92 | 81.38 | 78.37 | 78.53 | 245,360 | -0.52(-0.66%) |
Apr 17, 2024 | 81.48 | 81.48 | 78.72 | 79.05 | 215,167 | -1.29(-1.60%) |
Apr 16, 2024 | 81.08 | 81.22 | 79.58 | 80.34 | 208,787 | -1.73(-2.11%) |
Apr 15, 2024 | 83.08 | 83.75 | 81.57 | 82.07 | 283,538 | -0.94(-1.13%) |
Apr 12, 2024 | 82.79 | 83.25 | 82.25 | 83.01 | 265,736 | -0.54(-0.64%) |
Apr 11, 2024 | 84.08 | 84.73 | 83.31 | 83.55 | 310,810 | +0.11(+0.13%) |
Apr 10, 2024 | 85.02 | 85.45 | 82.76 | 83.44 | 398,220 | -5.02(-5.68%) |
Apr 09, 2024 | 88.23 | 88.69 | 86.98 | 88.46 | 225,887 | +0.87(+0.99%) |
Apr 08, 2024 | 88.02 | 88.77 | 86.95 | 87.59 | 375,001 | +0.12(+0.14%) |
Apr 05, 2024 | 87.03 | 88.45 | 87.01 | 87.48 | 513,893 | +0.11(+0.13%) |
Apr 04, 2024 | 90.86 | 90.86 | 86.96 | 87.37 | 176,731 | -1.92(-2.15%) |
Apr 03, 2024 | 87.56 | 89.76 | 87.41 | 89.29 | 246,834 | +0.62(+0.70%) |
Apr 02, 2024 | 92.16 | 93.17 | 88.02 | 88.67 | 389,910 | -6.47(-6.80%) |
Apr 01, 2024 | 96.21 | 96.64 | 94.75 | 95.14 | 216,835 | -1.06(-1.10%) |
Mar 28, 2024 | 94.55 | 97.61 | 94.55 | 96.20 | 312,733 | +1.90(+2.02%) |
Mar 27, 2024 | 93.39 | 94.37 | 92.48 | 94.29 | 164,889 | +1.72(+1.86%) |
Mar 26, 2024 | 92.84 | 93.88 | 92.48 | 92.57 | 170,285 | +0.08(+0.09%) |
Mar 25, 2024 | 92.57 | 93.36 | 92.30 | 92.49 | 311,706 | -0.08(-0.09%) |
Mar 22, 2024 | 91.71 | 92.81 | 91.14 | 92.57 | 188,490 | +1.40(+1.53%) |
Mar 21, 2024 | 90.78 | 92.05 | 90.78 | 91.17 | 280,360 | +1.51(+1.68%) |
Mar 20, 2024 | 88.18 | 90.25 | 87.56 | 89.67 | 348,010 | +1.49(+1.68%) |
Mar 19, 2024 | 86.69 | 88.49 | 85.94 | 88.18 | 255,923 | +1.08(+1.24%) |
Mar 18, 2024 | 88.87 | 88.87 | 85.64 | 87.11 | 363,600 | -0.63(-0.72%) |
Mar 15, 2024 | 85.43 | 89.16 | 85.43 | 87.73 | 3,621,579 | +1.48(+1.71%) |
Mar 14, 2024 | 87.54 | 88.58 | 84.73 | 86.26 | 595,875 | -2.15(-2.44%) |
Mar 13, 2024 | 87.33 | 89.40 | 87.33 | 88.41 | 374,401 | +1.07(+1.22%) |
Mar 12, 2024 | 85.92 | 87.62 | 85.09 | 87.35 | 356,686 | +1.43(+1.66%) |
Mar 11, 2024 | 83.74 | 86.16 | 83.43 | 85.92 | 386,739 | +1.91(+2.28%) |
Mar 08, 2024 | 85.02 | 85.94 | 83.65 | 84.01 | 264,523 | -0.06(-0.07%) |
Mar 07, 2024 | 82.74 | 85.71 | 82.49 | 84.07 | 291,538 | +1.53(+1.85%) |
Mar 06, 2024 | 83.45 | 83.72 | 82.20 | 82.54 | 239,660 | +0.24(+0.29%) |
Mar 05, 2024 | 84.75 | 85.89 | 82.09 | 82.30 | 356,642 | -3.57(-4.16%) |
Mar 04, 2024 | 87.30 | 88.18 | 85.80 | 85.87 | 250,425 | -1.20(-1.37%) |
Mar 01, 2024 | 85.88 | 87.23 | 84.64 | 87.07 | 205,412 | +1.05(+1.22%) |
Feb 29, 2024 | 85.05 | 86.36 | 84.87 | 86.02 | 414,569 | +2.12(+2.53%) |
Feb 28, 2024 | 83.49 | 84.73 | 83.36 | 83.90 | 202,651 | -0.37(-0.44%) |
Feb 27, 2024 | 86.02 | 86.39 | 84.02 | 84.27 | 281,890 | -0.99(-1.16%) |
Feb 26, 2024 | 86.32 | 87.19 | 85.06 | 85.25 | 340,504 | -1.27(-1.47%) |
Feb 23, 2024 | 86.55 | 87.41 | 86.31 | 86.52 | 216,130 | +0.38(+0.44%) |
Feb 22, 2024 | 86.69 | 87.19 | 85.34 | 86.15 | 326,738 | -0.23(-0.26%) |
Feb 21, 2024 | 85.46 | 86.95 | 85.01 | 86.38 | 236,691 | +1.52(+1.79%) |
Feb 20, 2024 | 84.48 | 85.94 | 83.91 | 84.85 | 402,939 | -0.54(-0.63%) |
Feb 16, 2024 | 86.78 | 87.35 | 85.39 | 85.39 | 217,888 | -3.00(-3.40%) |
Feb 15, 2024 | 88.03 | 88.70 | 86.93 | 88.39 | 172,009 | +0.99(+1.14%) |
Feb 14, 2024 | 86.65 | 88.53 | 85.80 | 87.40 | 249,693 | +2.02(+2.36%) |
Feb 13, 2024 | 85.29 | 87.08 | 84.50 | 85.38 | 397,517 | -4.96(-5.49%) |
Feb 12, 2024 | 87.76 | 91.30 | 87.76 | 90.34 | 262,425 | +2.84(+3.25%) |
Feb 09, 2024 | 86.98 | 88.68 | 86.25 | 87.50 | 260,385 | +0.59(+0.67%) |
Feb 08, 2024 | 86.07 | 87.12 | 85.73 | 86.91 | 236,085 | +1.60(+1.88%) |
Feb 07, 2024 | 87.08 | 87.45 | 85.29 | 85.31 | 304,788 | -1.65(-1.90%) |
Feb 06, 2024 | 89.00 | 89.60 | 85.14 | 86.96 | 524,580 | -2.37(-2.65%) |
Feb 05, 2024 | 90.50 | 91.43 | 88.56 | 89.33 | 271,362 | -3.25(-3.51%) |
Feb 02, 2024 | 90.95 | 93.28 | 89.62 | 92.58 | 381,358 | -0.13(-0.14%) |
Feb 01, 2024 | 91.43 | 94.49 | 88.82 | 92.71 | 521,714 | +6.54(+7.59%) |
Jan 31, 2024 | 87.50 | 88.81 | 85.71 | 86.17 | 244,599 | -1.95(-2.21%) |
Jan 30, 2024 | 87.88 | 89.31 | 87.35 | 88.11 | 231,321 | +0.28(+0.32%) |
Jan 29, 2024 | 86.14 | 88.44 | 85.72 | 87.84 | 320,241 | +1.91(+2.22%) |
Jan 26, 2024 | 86.80 | 87.25 | 85.48 | 85.93 | 267,224 | -0.53(-0.61%) |
Jan 25, 2024 | 86.13 | 86.51 | 85.05 | 86.45 | 297,835 | +1.99(+2.35%) |
Jan 24, 2024 | 86.54 | 86.95 | 83.50 | 84.47 | 254,666 | -1.00(-1.17%) |
Jan 23, 2024 | 89.45 | 90.58 | 84.91 | 85.47 | 295,248 | -4.93(-5.45%) |
Jan 22, 2024 | 88.93 | 90.62 | 88.82 | 90.40 | 173,978 | +2.46(+2.80%) |
Jan 19, 2024 | 86.62 | 88.20 | 85.60 | 87.94 | 162,142 | +1.47(+1.70%) |
Jan 18, 2024 | 86.45 | 87.39 | 85.23 | 86.46 | 142,494 | +1.61(+1.90%) |
Jan 17, 2024 | 83.28 | 85.02 | 83.19 | 84.85 | 131,864 | +0.36(+0.42%) |
Jan 16, 2024 | 85.07 | 85.03 | 83.90 | 84.50 | 159,077 | -1.34(-1.56%) |
Jan 12, 2024 | 87.81 | 87.81 | 85.12 | 85.84 | 82,905 | -1.14(-1.31%) |
Jan 11, 2024 | 86.30 | 87.09 | 85.04 | 86.98 | 127,568 | -0.25(-0.28%) |
Jan 10, 2024 | 85.97 | 87.73 | 85.97 | 87.23 | 210,689 | +1.26(+1.47%) |
Jan 09, 2024 | 85.07 | 86.40 | 84.82 | 85.97 | 131,788 | -0.61(-0.70%) |
Jan 08, 2024 | 85.21 | 86.80 | 84.95 | 86.57 | 139,479 | +1.83(+2.16%) |
Jan 05, 2024 | 83.65 | 86.24 | 82.62 | 84.75 | 181,402 | +0.31(+0.36%) |
Jan 04, 2024 | 85.43 | 85.83 | 84.30 | 84.44 | 264,199 | -0.70(-0.82%) |
Jan 03, 2024 | 86.88 | 87.07 | 85.05 | 85.13 | 214,820 | -3.35(-3.79%) |
Jan 02, 2024 | 89.34 | 89.79 | 87.44 | 88.48 | 253,171 | -2.10(-2.32%) |
Dec 29, 2023 | 90.56 | 91.34 | 90.14 | 90.58 | 168,620 | -0.44(-0.48%) |
Dec 28, 2023 | 90.65 | 91.55 | 90.50 | 91.02 | 101,188 | -0.06(-0.07%) |
Dec 27, 2023 | 90.41 | 91.57 | 89.76 | 91.08 | 149,935 | +1.13(+1.26%) |
Dec 26, 2023 | 89.11 | 90.34 | 88.86 | 89.94 | 154,964 | +1.34(+1.51%) |
Dec 22, 2023 | 88.69 | 89.23 | 88.02 | 88.60 | 158,665 | +0.96(+1.10%) |
Dec 21, 2023 | 87.43 | 87.87 | 86.17 | 87.64 | 153,696 | +1.92(+2.24%) |
Dec 20, 2023 | 86.62 | 88.39 | 85.44 | 85.72 | 217,974 | -0.86(-1.00%) |
Dec 19, 2023 | 85.18 | 87.00 | 84.23 | 86.58 | 213,041 | +2.55(+3.04%) |
Dec 18, 2023 | 83.52 | 84.48 | 82.00 | 84.03 | 216,370 | -0.63(-0.74%) |
Dec 15, 2023 | 86.27 | 86.27 | 83.70 | 84.66 | 1,683,856 | -2.11(-2.43%) |
Dec 14, 2023 | 80.71 | 86.95 | 80.71 | 86.76 | 412,251 | +7.37(+9.29%) |
Dec 13, 2023 | 77.01 | 79.65 | 75.04 | 79.39 | 395,338 | +2.79(+3.65%) |
Dec 12, 2023 | 77.66 | 77.93 | 76.42 | 76.60 | 218,962 | -0.86(-1.12%) |
Dec 11, 2023 | 77.15 | 78.19 | 76.91 | 77.46 | 219,734 | -0.51(-0.65%) |
Dec 08, 2023 | 76.93 | 78.90 | 76.93 | 77.97 | 254,083 | +0.71(+0.91%) |
Dec 07, 2023 | 76.28 | 77.30 | 75.95 | 77.26 | 163,912 | +1.56(+2.06%) |
Dec 06, 2023 | 75.13 | 76.96 | 74.34 | 75.70 | 207,656 | +1.37(+1.85%) |
Dec 05, 2023 | 75.07 | 75.29 | 74.15 | 74.33 | 190,073 | -0.92(-1.23%) |
Dec 04, 2023 | 73.79 | 75.56 | 73.79 | 75.25 | 158,734 | +0.78(+1.04%) |
Dec 01, 2023 | 71.74 | 74.53 | 71.67 | 74.48 | 186,937 | +2.78(+3.88%) |
Nov 30, 2023 | 72.23 | 72.23 | 71.02 | 71.70 | 168,285 | -0.78(-1.07%) |
Nov 29, 2023 | 71.47 | 73.05 | 71.27 | 72.47 | 287,456 | +2.00(+2.83%) |
Nov 28, 2023 | 70.88 | 71.26 | 70.38 | 70.47 | 171,450 | -0.30(-0.42%) |
Nov 27, 2023 | 70.99 | 71.34 | 70.67 | 70.77 | 126,117 | -0.67(-0.94%) |
Nov 24, 2023 | 71.26 | 71.49 | 70.93 | 71.45 | 42,934 | +0.15(+0.21%) |
Nov 22, 2023 | 71.57 | 72.53 | 70.80 | 71.30 | 114,717 | +0.47(+0.66%) |
Nov 21, 2023 | 70.92 | 71.43 | 70.60 | 70.83 | 94,210 | -0.46(-0.64%) |
Nov 20, 2023 | 71.09 | 71.38 | 70.63 | 71.29 | 160,343 | -0.15(-0.21%) |
Nov 17, 2023 | 71.97 | 72.66 | 71.32 | 71.44 | 265,838 | -0.02(-0.03%) |
Nov 16, 2023 | 72.21 | 72.37 | 71.05 | 71.46 | 157,793 | -0.31(-0.43%) |
Nov 15, 2023 | 72.56 | 73.54 | 71.52 | 71.76 | 202,062 | -1.23(-1.68%) |
Nov 14, 2023 | 71.33 | 73.41 | 71.15 | 72.99 | 477,333 | +5.06(+7.45%) |
Nov 13, 2023 | 68.11 | 68.55 | 67.61 | 67.93 | 172,761 | -0.63(-0.92%) |
Nov 10, 2023 | 67.56 | 68.85 | 67.21 | 68.56 | 297,045 | +1.25(+1.85%) |
Nov 09, 2023 | 68.62 | 69.00 | 66.86 | 67.31 | 151,129 | -1.07(-1.56%) |
Nov 08, 2023 | 68.42 | 69.09 | 68.09 | 68.38 | 148,981 | +0.15(+0.22%) |
Nov 07, 2023 | 67.68 | 68.72 | 67.68 | 68.24 | 134,262 | +0.45(+0.66%) |
Nov 06, 2023 | 69.19 | 69.21 | 67.48 | 67.79 | 277,773 | -1.40(-2.02%) |
Nov 03, 2023 | 67.98 | 69.55 | 67.98 | 69.19 | 343,880 | +3.24(+4.91%) |
Nov 02, 2023 | 63.49 | 66.17 | 62.66 | 65.95 | 581,736 | +3.86(+6.22%) |
Nov 01, 2023 | 60.79 | 62.61 | 60.33 | 62.08 | 598,925 | +1.16(+1.90%) |
Oct 31, 2023 | 60.92 | 61.92 | 60.81 | 60.92 | 225,194 | +0.02(+0.03%) |
Oct 30, 2023 | 61.08 | 61.42 | 59.97 | 60.91 | 182,889 | +0.62(+1.04%) |
Oct 27, 2023 | 60.71 | 61.11 | 59.89 | 60.28 | 269,761 | -0.56(-0.93%) |
Oct 26, 2023 | 61.61 | 62.35 | 59.13 | 60.85 | 433,387 | +3.35(+5.82%) |
Oct 25, 2023 | 58.62 | 58.62 | 57.47 | 57.50 | 197,623 | -1.46(-2.47%) |
Oct 24, 2023 | 59.28 | 59.85 | 58.67 | 58.95 | 154,719 | -0.08(-0.13%) |
Oct 23, 2023 | 58.07 | 59.95 | 58.07 | 59.03 | 148,523 | +0.91(+1.57%) |
Oct 20, 2023 | 59.25 | 59.37 | 58.07 | 58.12 | 178,272 | -0.82(-1.40%) |
Oct 19, 2023 | 60.14 | 60.30 | 58.78 | 58.94 | 194,055 | -1.18(-1.96%) |
Oct 18, 2023 | 60.39 | 61.04 | 59.24 | 60.12 | 135,806 | -1.15(-1.88%) |
Oct 17, 2023 | 60.78 | 62.51 | 60.78 | 61.27 | 183,740 | -0.27(-0.43%) |
Oct 16, 2023 | 61.74 | 62.05 | 60.98 | 61.54 | 188,907 | +0.41(+0.66%) |
Oct 13, 2023 | 61.30 | 61.65 | 60.81 | 61.13 | 176,156 | +0.16(+0.26%) |
Oct 12, 2023 | 63.38 | 63.38 | 59.84 | 60.97 | 208,611 | -2.79(-4.38%) |
Oct 11, 2023 | 63.61 | 64.42 | 62.61 | 63.77 | 133,057 | +0.04(+0.06%) |
Oct 10, 2023 | 62.74 | 64.46 | 62.74 | 63.73 | 135,741 | +1.10(+1.76%) |
Oct 09, 2023 | 61.30 | 62.79 | 60.67 | 62.63 | 127,433 | +1.01(+1.64%) |
Oct 06, 2023 | 60.80 | 61.95 | 60.28 | 61.62 | 213,499 | -0.01(-0.02%) |
Oct 05, 2023 | 62.17 | 62.97 | 61.28 | 61.63 | 228,254 | -0.71(-1.14%) |
Oct 04, 2023 | 62.91 | 63.42 | 62.08 | 62.34 | 376,504 | -0.32(-0.51%) |
Oct 03, 2023 | 64.49 | 64.71 | 62.08 | 62.66 | 248,268 | -2.62(-4.01%) |
Oct 02, 2023 | 65.62 | 66.70 | 64.59 | 65.27 | 202,490 | -0.88(-1.33%) |
Sep 29, 2023 | 67.36 | 67.66 | 65.63 | 66.16 | 153,339 | -0.71(-1.07%) |
Sep 28, 2023 | 65.75 | 67.21 | 65.75 | 66.87 | 246,446 | +1.22(+1.86%) |
Sep 27, 2023 | 65.14 | 66.35 | 65.14 | 65.65 | 264,225 | +0.86(+1.33%) |
Sep 26, 2023 | 65.66 | 66.27 | 64.56 | 64.79 | 148,947 | -1.26(-1.90%) |
Sep 25, 2023 | 65.94 | 66.50 | 65.65 | 66.05 | 131,058 | -0.33(-0.49%) |
Sep 22, 2023 | 66.30 | 66.74 | 65.49 | 66.37 | 131,714 | +0.57(+0.87%) |
Sep 21, 2023 | 66.43 | 66.92 | 65.20 | 65.80 | 228,444 | -1.81(-2.68%) |
Sep 20, 2023 | 70.25 | 70.73 | 67.58 | 67.61 | 156,983 | -2.08(-2.98%) |
Sep 19, 2023 | 68.62 | 69.82 | 68.13 | 69.69 | 186,782 | +0.64(+0.93%) |
Sep 18, 2023 | 69.31 | 69.88 | 68.75 | 69.05 | 241,541 | +0.07(+0.10%) |
Sep 15, 2023 | 69.89 | 69.89 | 67.91 | 68.98 | 823,658 | -1.70(-2.41%) |
Sep 14, 2023 | 70.14 | 70.75 | 69.43 | 70.68 | 166,729 | +1.44(+2.07%) |
Sep 13, 2023 | 70.29 | 70.52 | 68.71 | 69.25 | 169,013 | -0.82(-1.17%) |
Sep 12, 2023 | 71.63 | 72.08 | 69.59 | 70.07 | 107,974 | -1.54(-2.14%) |
Sep 11, 2023 | 71.75 | 73.14 | 71.51 | 71.60 | 107,921 | +0.33(+0.46%) |
Sep 08, 2023 | 71.70 | 72.53 | 71.22 | 71.28 | 123,593 | -0.80(-1.11%) |
Sep 07, 2023 | 70.78 | 72.46 | 70.31 | 72.08 | 181,067 | +1.03(+1.45%) |
Sep 06, 2023 | 69.74 | 71.22 | 69.74 | 71.05 | 179,980 | +1.59(+2.28%) |
Sep 05, 2023 | 74.26 | 74.27 | 69.44 | 69.46 | 274,981 | -5.85(-7.77%) |
Sep 01, 2023 | 73.65 | 75.52 | 73.65 | 75.32 | 135,585 | +1.76(+2.40%) |
Aug 31, 2023 | 73.39 | 73.95 | 73.10 | 73.56 | 122,588 | -0.17(-0.23%) |
Aug 30, 2023 | 72.24 | 74.29 | 72.24 | 73.72 | 186,596 | +1.00(+1.38%) |
Aug 29, 2023 | 70.20 | 72.75 | 69.84 | 72.72 | 171,644 | +2.22(+3.15%) |
Aug 28, 2023 | 70.88 | 71.38 | 69.88 | 70.50 | 206,522 | +0.22(+0.31%) |
Aug 25, 2023 | 70.81 | 71.00 | 67.96 | 70.29 | 267,173 | -0.23(-0.32%) |
Aug 24, 2023 | 70.80 | 71.76 | 70.03 | 70.51 | 219,416 | -0.76(-1.07%) |
Aug 23, 2023 | 70.33 | 72.43 | 70.01 | 71.27 | 200,913 | +0.88(+1.25%) |
Aug 22, 2023 | 69.63 | 70.82 | 68.92 | 70.40 | 304,641 | +1.10(+1.58%) |
Aug 21, 2023 | 68.96 | 69.39 | 68.09 | 69.30 | 385,216 | +0.35(+0.50%) |
Aug 18, 2023 | 67.83 | 69.02 | 67.70 | 68.95 | 381,287 | +0.28(+0.40%) |
Aug 17, 2023 | 73.10 | 73.15 | 68.27 | 68.68 | 347,580 | -4.07(-5.59%) |
Aug 16, 2023 | 74.21 | 74.78 | 72.75 | 72.75 | 135,023 | -1.57(-2.11%) |
Aug 15, 2023 | 73.52 | 74.75 | 72.45 | 74.32 | 171,012 | +0.90(+1.22%) |
Aug 14, 2023 | 72.37 | 73.90 | 72.24 | 73.42 | 186,600 | +0.42(+0.58%) |
Aug 11, 2023 | 72.94 | 73.86 | 72.51 | 72.99 | 165,585 | -0.35(-0.47%) |
Aug 10, 2023 | 75.19 | 75.71 | 72.48 | 73.34 | 122,856 | -1.40(-1.88%) |
Aug 09, 2023 | 75.23 | 75.69 | 74.48 | 74.74 | 132,545 | -0.56(-0.75%) |
Aug 08, 2023 | 75.02 | 75.58 | 74.09 | 75.30 | 207,814 | -0.62(-0.82%) |
Aug 07, 2023 | 74.71 | 76.71 | 74.71 | 75.93 | 129,716 | +0.82(+1.09%) |
Aug 04, 2023 | 73.47 | 75.31 | 73.23 | 75.11 | 232,855 | +1.59(+2.16%) |
Aug 03, 2023 | 75.70 | 75.70 | 72.20 | 73.52 | 198,889 | -2.18(-2.88%) |
Aug 02, 2023 | 76.29 | 76.89 | 74.82 | 75.70 | 205,726 | -1.39(-1.81%) |
Aug 01, 2023 | 75.99 | 77.38 | 75.99 | 77.09 | 180,423 | +0.84(+1.10%) |
Jul 31, 2023 | 77.80 | 77.80 | 75.45 | 76.25 | 181,621 | -1.27(-1.64%) |
Jul 28, 2023 | 77.42 | 77.79 | 75.77 | 77.53 | 262,562 | +1.31(+1.72%) |
Jul 27, 2023 | 79.98 | 81.66 | 75.60 | 76.21 | 533,666 | +3.29(+4.51%) |
Jul 26, 2023 | 73.36 | 74.15 | 71.24 | 72.92 | 236,173 | -1.08(-1.45%) |
Jul 25, 2023 | 73.99 | 74.79 | 73.77 | 74.00 | 247,952 | +0.12(+0.16%) |
Jul 24, 2023 | 72.83 | 74.43 | 72.32 | 73.88 | 128,392 | +0.63(+0.86%) |
Jul 21, 2023 | 73.95 | 75.01 | 73.09 | 73.25 | 151,924 | -0.04(-0.05%) |
Jul 20, 2023 | 78.37 | 78.37 | 72.73 | 73.29 | 214,196 | -4.33(-5.57%) |
Jul 19, 2023 | 76.65 | 77.63 | 75.64 | 77.61 | 123,249 | +0.76(+0.99%) |
Jul 18, 2023 | 76.85 | 77.70 | 76.63 | 76.85 | 107,423 | +0.09(+0.12%) |
Jul 17, 2023 | 76.80 | 77.45 | 76.25 | 76.76 | 109,425 | -0.39(-0.51%) |
Jul 14, 2023 | 76.56 | 77.30 | 75.53 | 77.16 | 117,048 | +0.87(+1.14%) |
Jul 13, 2023 | 76.30 | 76.48 | 75.33 | 76.29 | 136,779 | +0.42(+0.56%) |
Jul 12, 2023 | 74.26 | 75.97 | 73.61 | 75.87 | 160,982 | +3.06(+4.20%) |
Jul 11, 2023 | 72.59 | 73.24 | 72.52 | 72.81 | 129,093 | +0.45(+0.63%) |
Jul 10, 2023 | 70.12 | 72.36 | 70.12 | 72.35 | 141,629 | +2.14(+3.05%) |
Jul 07, 2023 | 70.74 | 71.59 | 70.20 | 70.21 | 139,271 | -0.46(-0.66%) |
Jul 06, 2023 | 71.72 | 71.72 | 68.86 | 70.67 | 264,892 | -2.41(-3.30%) |
Jul 05, 2023 | 75.30 | 75.30 | 72.90 | 73.08 | 192,563 | -2.20(-2.93%) |
Jul 03, 2023 | 75.59 | 76.30 | 74.36 | 75.28 | 93,355 | -0.38(-0.50%) |
Jun 30, 2023 | 75.31 | 76.11 | 74.68 | 75.66 | 211,517 | +0.97(+1.30%) |
Jun 29, 2023 | 73.65 | 74.69 | 73.07 | 74.69 | 225,248 | +0.89(+1.20%) |
Jun 28, 2023 | 74.41 | 75.31 | 73.50 | 73.80 | 288,137 | +0.37(+0.50%) |
Jun 27, 2023 | 70.71 | 73.46 | 70.49 | 73.44 | 237,176 | +2.70(+3.81%) |
Jun 26, 2023 | 71.52 | 72.78 | 70.62 | 70.74 | 265,878 | +0.58(+0.83%) |
Jun 23, 2023 | 68.70 | 70.58 | 68.70 | 70.16 | 495,853 | +0.97(+1.40%) |
Jun 22, 2023 | 70.07 | 70.10 | 69.00 | 69.19 | 184,377 | -1.05(-1.49%) |
Jun 21, 2023 | 68.66 | 70.87 | 68.36 | 70.24 | 136,890 | +0.93(+1.34%) |
Jun 20, 2023 | 68.98 | 70.21 | 68.75 | 69.31 | 130,366 | +0.51(+0.75%) |
Jun 16, 2023 | 69.53 | 69.61 | 68.36 | 68.80 | 503,042 | -0.45(-0.66%) |