Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.30 | 58.87 | 57.55 | 58.70 | 690,794 | +0.66(+1.13%) |
May 30, 2024 | 56.75 | 58.10 | 56.75 | 58.04 | 700,063 | +1.56(+2.77%) |
May 29, 2024 | 55.92 | 56.63 | 55.30 | 56.48 | 499,244 | -0.15(-0.26%) |
May 28, 2024 | 59.09 | 59.09 | 56.53 | 56.63 | 517,944 | -2.26(-3.84%) |
May 24, 2024 | 58.47 | 58.91 | 57.90 | 58.89 | 468,917 | +0.84(+1.44%) |
May 23, 2024 | 58.42 | 58.45 | 57.59 | 58.05 | 439,133 | -0.11(-0.19%) |
May 22, 2024 | 58.50 | 58.95 | 57.91 | 58.16 | 430,342 | -0.54(-0.92%) |
May 21, 2024 | 58.03 | 58.71 | 57.91 | 58.70 | 522,441 | +0.51(+0.87%) |
May 20, 2024 | 57.27 | 58.38 | 56.99 | 58.19 | 561,578 | +0.89(+1.55%) |
May 17, 2024 | 58.27 | 58.27 | 57.12 | 57.30 | 733,486 | -0.76(-1.30%) |
May 16, 2024 | 58.68 | 58.78 | 57.42 | 58.06 | 678,053 | -0.81(-1.37%) |
May 15, 2024 | 59.83 | 60.09 | 58.61 | 58.87 | 744,362 | -0.42(-0.71%) |
May 14, 2024 | 58.95 | 59.64 | 58.30 | 59.29 | 655,130 | +1.23(+2.11%) |
May 13, 2024 | 59.50 | 59.55 | 58.05 | 58.06 | 464,200 | -1.00(-1.69%) |
May 10, 2024 | 58.79 | 59.14 | 58.24 | 59.06 | 389,160 | +0.41(+0.70%) |
May 09, 2024 | 58.19 | 58.77 | 57.92 | 58.65 | 437,338 | +0.53(+0.91%) |
May 08, 2024 | 58.11 | 58.59 | 57.53 | 58.12 | 402,404 | -0.32(-0.55%) |
May 07, 2024 | 57.97 | 59.12 | 57.91 | 58.44 | 540,744 | +0.65(+1.12%) |
May 06, 2024 | 57.05 | 58.06 | 57.05 | 57.79 | 446,538 | +1.19(+2.09%) |
May 03, 2024 | 57.61 | 58.19 | 56.35 | 56.61 | 484,393 | -0.07(-0.12%) |
May 02, 2024 | 56.39 | 56.76 | 55.43 | 56.68 | 495,494 | +0.79(+1.41%) |
May 01, 2024 | 55.86 | 56.84 | 55.63 | 55.89 | 692,703 | +0.27(+0.48%) |
Apr 30, 2024 | 57.30 | 57.37 | 55.55 | 55.62 | 773,018 | -2.24(-3.87%) |
Apr 29, 2024 | 57.32 | 58.14 | 56.57 | 57.86 | 717,900 | +0.74(+1.29%) |
Apr 26, 2024 | 58.44 | 58.72 | 56.66 | 57.13 | 689,839 | -1.08(-1.85%) |
Apr 25, 2024 | 57.24 | 58.75 | 56.84 | 58.20 | 1,156,437 | +0.45(+0.78%) |
Apr 24, 2024 | 57.39 | 59.38 | 56.74 | 57.75 | 1,586,730 | +0.52(+0.91%) |
Apr 23, 2024 | 54.26 | 57.44 | 53.89 | 57.24 | 1,280,906 | +3.89(+7.28%) |
Apr 22, 2024 | 52.95 | 53.67 | 52.03 | 53.35 | 622,745 | +1.26(+2.41%) |
Apr 19, 2024 | 51.91 | 52.89 | 51.79 | 52.09 | 1,220,998 | -0.04(-0.08%) |
Apr 18, 2024 | 51.93 | 53.11 | 51.90 | 52.13 | 668,232 | +0.35(+0.67%) |
Apr 17, 2024 | 52.52 | 52.79 | 51.63 | 51.78 | 756,626 | -0.12(-0.23%) |
Apr 16, 2024 | 51.29 | 52.16 | 50.67 | 51.90 | 494,166 | +0.34(+0.66%) |
Apr 15, 2024 | 52.05 | 52.29 | 51.06 | 51.57 | 379,323 | +0.03(+0.06%) |
Apr 12, 2024 | 51.74 | 52.02 | 51.20 | 51.54 | 388,733 | -0.53(-1.01%) |
Apr 11, 2024 | 51.62 | 52.25 | 51.16 | 52.06 | 441,365 | +0.54(+1.04%) |
Apr 10, 2024 | 52.65 | 53.05 | 51.33 | 51.53 | 564,318 | -2.24(-4.17%) |
Apr 09, 2024 | 54.00 | 54.20 | 52.93 | 53.77 | 394,594 | -0.05(-0.09%) |
Apr 08, 2024 | 53.92 | 54.25 | 53.42 | 53.82 | 435,893 | +0.16(+0.30%) |
Apr 05, 2024 | 52.68 | 53.70 | 52.68 | 53.66 | 404,873 | +1.06(+2.01%) |
Apr 04, 2024 | 53.52 | 53.73 | 52.36 | 52.60 | 459,516 | -0.41(-0.77%) |
Apr 03, 2024 | 51.77 | 53.40 | 51.69 | 53.01 | 514,993 | +0.95(+1.82%) |
Apr 02, 2024 | 52.86 | 52.86 | 51.52 | 52.06 | 627,961 | -1.29(-2.41%) |
Apr 01, 2024 | 54.07 | 54.15 | 52.95 | 53.35 | 483,218 | -0.39(-0.72%) |
Mar 28, 2024 | 53.35 | 54.45 | 53.02 | 53.74 | 639,660 | +0.53(+0.99%) |
Mar 27, 2024 | 52.96 | 53.33 | 52.60 | 53.21 | 735,626 | +0.49(+0.93%) |
Mar 26, 2024 | 53.23 | 53.42 | 52.60 | 52.72 | 431,095 | -0.29(-0.54%) |
Mar 25, 2024 | 53.92 | 54.16 | 53.00 | 53.01 | 359,249 | -0.78(-1.45%) |
Mar 22, 2024 | 53.96 | 54.10 | 53.53 | 53.79 | 337,675 | -0.23(-0.42%) |
Mar 21, 2024 | 52.80 | 54.20 | 52.62 | 54.02 | 629,188 | +1.57(+3.00%) |
Mar 20, 2024 | 52.01 | 52.50 | 51.56 | 52.44 | 702,748 | +0.36(+0.69%) |
Mar 19, 2024 | 51.93 | 52.47 | 51.85 | 52.08 | 565,373 | +0.00(+0.00%) |
Mar 18, 2024 | 52.31 | 52.76 | 51.99 | 52.08 | 553,056 | -0.13(-0.25%) |
Mar 15, 2024 | 51.10 | 52.41 | 51.10 | 52.21 | 4,013,960 | +0.95(+1.85%) |
Mar 14, 2024 | 51.41 | 51.51 | 50.66 | 51.27 | 482,843 | -0.24(-0.46%) |
Mar 13, 2024 | 51.48 | 51.70 | 50.89 | 51.51 | 653,750 | +0.03(+0.06%) |
Mar 12, 2024 | 51.52 | 51.54 | 50.59 | 51.48 | 480,513 | -0.09(-0.17%) |
Mar 11, 2024 | 51.47 | 51.83 | 51.08 | 51.57 | 860,381 | +0.19(+0.37%) |
Mar 08, 2024 | 51.93 | 52.33 | 50.77 | 51.38 | 780,675 | -0.08(-0.15%) |
Mar 07, 2024 | 50.43 | 51.57 | 50.37 | 51.46 | 625,816 | +1.43(+2.86%) |
Mar 06, 2024 | 50.92 | 51.11 | 49.58 | 50.03 | 531,355 | -0.52(-1.02%) |
Mar 05, 2024 | 50.82 | 51.49 | 50.25 | 50.54 | 542,349 | -0.94(-1.83%) |
Mar 04, 2024 | 51.26 | 52.02 | 51.26 | 51.49 | 567,725 | +0.43(+0.84%) |
Mar 01, 2024 | 51.28 | 51.47 | 50.56 | 51.06 | 592,557 | +0.06(+0.12%) |
Feb 29, 2024 | 51.23 | 51.39 | 50.44 | 51.00 | 784,031 | +0.49(+0.96%) |
Feb 28, 2024 | 50.67 | 51.14 | 50.44 | 50.51 | 499,026 | -0.43(-0.84%) |
Feb 27, 2024 | 50.81 | 51.52 | 50.78 | 50.94 | 769,206 | +0.64(+1.26%) |
Feb 26, 2024 | 48.85 | 50.39 | 48.74 | 50.30 | 701,709 | +1.53(+3.13%) |
Feb 23, 2024 | 47.47 | 48.79 | 47.32 | 48.78 | 568,417 | +1.49(+3.15%) |
Feb 22, 2024 | 47.79 | 48.19 | 47.11 | 47.29 | 569,453 | -0.50(-1.04%) |
Feb 21, 2024 | 48.15 | 48.30 | 47.62 | 47.78 | 633,453 | -0.45(-0.93%) |
Feb 20, 2024 | 48.74 | 48.96 | 48.11 | 48.23 | 753,435 | -1.07(-2.17%) |
Feb 16, 2024 | 49.89 | 50.22 | 49.29 | 49.30 | 708,253 | -0.90(-1.80%) |
Feb 15, 2024 | 48.63 | 50.24 | 48.63 | 50.21 | 737,570 | +1.65(+3.39%) |
Feb 14, 2024 | 48.37 | 48.84 | 47.94 | 48.56 | 655,255 | +0.86(+1.81%) |
Feb 13, 2024 | 48.50 | 48.75 | 47.49 | 47.69 | 1,168,140 | -2.11(-4.24%) |
Feb 12, 2024 | 48.65 | 50.16 | 48.65 | 49.81 | 842,750 | +0.60(+1.21%) |
Feb 09, 2024 | 48.97 | 49.28 | 48.20 | 49.21 | 716,052 | +0.18(+0.36%) |
Feb 08, 2024 | 48.51 | 49.08 | 48.21 | 49.03 | 798,736 | +0.41(+0.84%) |
Feb 07, 2024 | 48.23 | 49.17 | 47.75 | 48.63 | 707,639 | +0.69(+1.45%) |
Feb 06, 2024 | 48.45 | 49.26 | 47.63 | 47.93 | 972,394 | +0.03(+0.06%) |
Feb 05, 2024 | 48.29 | 48.40 | 47.73 | 47.90 | 539,435 | -1.04(-2.13%) |
Feb 02, 2024 | 48.52 | 49.19 | 48.25 | 48.94 | 477,004 | -0.18(-0.36%) |
Feb 01, 2024 | 47.99 | 49.27 | 47.80 | 49.12 | 676,043 | +1.48(+3.10%) |
Jan 31, 2024 | 49.21 | 49.39 | 47.60 | 47.64 | 824,378 | -1.78(-3.60%) |
Jan 30, 2024 | 48.64 | 49.59 | 48.23 | 49.42 | 741,817 | +0.57(+1.16%) |
Jan 29, 2024 | 48.01 | 48.99 | 47.70 | 48.86 | 1,187,776 | +0.88(+1.84%) |
Jan 26, 2024 | 48.19 | 48.73 | 47.71 | 47.97 | 610,869 | +0.03(+0.06%) |
Jan 25, 2024 | 47.06 | 47.94 | 46.76 | 47.94 | 733,376 | +1.49(+3.21%) |
Jan 24, 2024 | 47.39 | 47.56 | 46.09 | 46.45 | 648,160 | -0.28(-0.59%) |
Jan 23, 2024 | 47.33 | 47.61 | 46.48 | 46.73 | 701,929 | -0.28(-0.59%) |
Jan 22, 2024 | 46.33 | 47.30 | 46.32 | 47.01 | 916,621 | +1.06(+2.31%) |
Jan 19, 2024 | 45.58 | 45.98 | 44.88 | 45.95 | 720,947 | -0.21(-0.45%) |
Jan 18, 2024 | 45.59 | 46.17 | 45.34 | 46.16 | 595,813 | +0.93(+2.06%) |
Jan 17, 2024 | 44.35 | 45.27 | 44.06 | 45.22 | 428,764 | +0.29(+0.64%) |
Jan 16, 2024 | 44.73 | 45.05 | 44.60 | 44.93 | 420,142 | -0.05(-0.11%) |
Jan 12, 2024 | 45.66 | 45.96 | 44.82 | 44.98 | 347,113 | -0.18(-0.40%) |
Jan 11, 2024 | 45.06 | 45.37 | 44.36 | 45.16 | 444,285 | -0.09(-0.20%) |
Jan 10, 2024 | 45.06 | 45.30 | 44.70 | 45.25 | 415,494 | -0.15(-0.33%) |
Jan 09, 2024 | 45.02 | 45.59 | 44.39 | 45.40 | 429,583 | -0.26(-0.57%) |
Jan 08, 2024 | 44.77 | 45.69 | 44.74 | 45.66 | 474,042 | +0.73(+1.64%) |
Jan 05, 2024 | 45.39 | 45.82 | 44.92 | 44.92 | 603,721 | -0.56(-1.22%) |
Jan 04, 2024 | 45.70 | 45.97 | 45.30 | 45.48 | 549,023 | -0.12(-0.26%) |
Jan 03, 2024 | 46.01 | 46.14 | 45.15 | 45.60 | 579,358 | -0.65(-1.40%) |
Jan 02, 2024 | 46.27 | 46.73 | 45.91 | 46.24 | 557,587 | -0.56(-1.19%) |
Dec 29, 2023 | 47.21 | 47.53 | 46.78 | 46.80 | 393,698 | -0.60(-1.26%) |
Dec 28, 2023 | 47.61 | 47.78 | 47.19 | 47.40 | 536,515 | -0.32(-0.67%) |
Dec 27, 2023 | 47.79 | 48.34 | 47.61 | 47.71 | 502,573 | +0.07(+0.15%) |
Dec 26, 2023 | 47.09 | 47.97 | 46.83 | 47.64 | 499,261 | +0.66(+1.39%) |
Dec 22, 2023 | 46.65 | 47.16 | 46.49 | 46.99 | 493,169 | +0.73(+1.59%) |
Dec 21, 2023 | 46.20 | 46.52 | 45.72 | 46.25 | 503,632 | +0.55(+1.19%) |
Dec 20, 2023 | 46.50 | 46.96 | 45.70 | 45.71 | 716,390 | -0.65(-1.39%) |
Dec 19, 2023 | 45.08 | 46.61 | 45.02 | 46.35 | 897,061 | +1.55(+3.46%) |
Dec 18, 2023 | 44.56 | 44.83 | 43.85 | 44.81 | 624,952 | +0.48(+1.07%) |
Dec 15, 2023 | 44.32 | 45.13 | 44.18 | 44.33 | 3,575,162 | +0.05(+0.11%) |
Dec 14, 2023 | 44.19 | 45.02 | 43.70 | 44.28 | 951,310 | +0.90(+2.08%) |
Dec 13, 2023 | 42.17 | 43.57 | 41.63 | 43.38 | 938,335 | +1.15(+2.73%) |
Dec 12, 2023 | 42.17 | 42.45 | 41.72 | 42.22 | 493,718 | -0.08(-0.19%) |
Dec 11, 2023 | 42.26 | 42.70 | 41.90 | 42.30 | 526,989 | +0.02(+0.05%) |
Dec 08, 2023 | 42.05 | 42.68 | 41.94 | 42.28 | 374,572 | +0.20(+0.47%) |
Dec 07, 2023 | 41.98 | 42.22 | 41.78 | 42.09 | 501,430 | +0.03(+0.07%) |
Dec 06, 2023 | 42.64 | 43.39 | 42.01 | 42.06 | 626,719 | -0.28(-0.66%) |
Dec 05, 2023 | 43.10 | 43.10 | 42.09 | 42.33 | 771,629 | -0.86(-2.00%) |
Dec 04, 2023 | 41.69 | 43.21 | 41.69 | 43.20 | 754,902 | +1.28(+3.05%) |
Dec 01, 2023 | 41.04 | 42.03 | 40.92 | 41.92 | 540,514 | +0.69(+1.69%) |
Nov 30, 2023 | 40.62 | 41.32 | 40.39 | 41.22 | 760,221 | +0.82(+2.04%) |
Nov 29, 2023 | 40.64 | 40.74 | 40.28 | 40.40 | 443,311 | +0.25(+0.62%) |
Nov 28, 2023 | 41.19 | 41.59 | 40.07 | 40.15 | 397,516 | -1.16(-2.80%) |
Nov 27, 2023 | 40.58 | 41.33 | 40.58 | 41.31 | 651,328 | +0.52(+1.29%) |
Nov 24, 2023 | 39.98 | 41.01 | 39.98 | 40.78 | 199,100 | +0.42(+1.03%) |
Nov 22, 2023 | 40.65 | 40.74 | 40.06 | 40.37 | 520,098 | +0.04(+0.10%) |
Nov 21, 2023 | 40.70 | 41.03 | 40.21 | 40.33 | 368,783 | -0.57(-1.40%) |
Nov 20, 2023 | 40.84 | 41.18 | 40.40 | 40.90 | 502,105 | -0.04(-0.10%) |
Nov 17, 2023 | 40.92 | 41.32 | 40.65 | 40.94 | 742,940 | +0.36(+0.88%) |
Nov 16, 2023 | 40.96 | 41.24 | 40.00 | 40.59 | 455,274 | -0.51(-1.25%) |
Nov 15, 2023 | 40.17 | 41.69 | 40.17 | 41.10 | 935,712 | +0.89(+2.21%) |
Nov 14, 2023 | 38.99 | 40.31 | 38.90 | 40.21 | 653,124 | +2.01(+5.25%) |
Nov 13, 2023 | 37.75 | 38.50 | 37.51 | 38.20 | 315,817 | +0.34(+0.89%) |
Nov 10, 2023 | 37.63 | 38.02 | 37.19 | 37.87 | 507,314 | +0.57(+1.54%) |
Nov 09, 2023 | 37.80 | 37.81 | 37.13 | 37.29 | 557,737 | -0.10(-0.26%) |
Nov 08, 2023 | 38.19 | 38.37 | 37.18 | 37.39 | 776,519 | -0.89(-2.33%) |
Nov 07, 2023 | 38.63 | 38.63 | 38.10 | 38.28 | 381,769 | -0.41(-1.05%) |
Nov 06, 2023 | 39.43 | 39.56 | 38.41 | 38.69 | 658,394 | -0.54(-1.39%) |
Nov 03, 2023 | 39.56 | 40.12 | 39.22 | 39.23 | 599,627 | +0.36(+0.92%) |
Nov 02, 2023 | 38.36 | 39.02 | 38.24 | 38.88 | 740,651 | +1.24(+3.28%) |
Nov 01, 2023 | 37.24 | 37.82 | 37.06 | 37.64 | 524,214 | +0.35(+0.93%) |
Oct 31, 2023 | 36.80 | 37.66 | 36.68 | 37.29 | 661,064 | +0.27(+0.72%) |
Oct 30, 2023 | 37.66 | 38.04 | 36.47 | 37.03 | 717,805 | -0.38(-1.00%) |
Oct 27, 2023 | 37.10 | 38.11 | 37.00 | 37.40 | 1,081,462 | +0.41(+1.10%) |
Oct 26, 2023 | 37.04 | 37.69 | 36.75 | 37.00 | 1,018,951 | +0.10(+0.27%) |
Oct 25, 2023 | 35.99 | 37.17 | 35.99 | 36.90 | 1,169,968 | +1.01(+2.81%) |
Oct 24, 2023 | 36.38 | 36.76 | 35.14 | 35.89 | 1,399,365 | +1.21(+3.48%) |
Oct 23, 2023 | 34.91 | 35.62 | 34.62 | 34.68 | 708,318 | -34.99(-50.22%) |
Oct 20, 2023 | 70.31 | 70.53 | 69.15 | 69.67 | 352,773 | -0.49(-0.70%) |
Oct 19, 2023 | 70.00 | 71.61 | 69.47 | 70.17 | 422,088 | +0.08(+0.11%) |
Oct 18, 2023 | 73.70 | 73.78 | 70.07 | 70.09 | 307,607 | -3.83(-5.18%) |
Oct 17, 2023 | 72.61 | 74.61 | 72.08 | 73.91 | 363,484 | +1.14(+1.56%) |
Oct 16, 2023 | 72.64 | 73.57 | 72.18 | 72.78 | 241,970 | +1.01(+1.41%) |
Oct 13, 2023 | 72.06 | 72.54 | 71.03 | 71.77 | 308,340 | -0.38(-0.52%) |
Oct 12, 2023 | 74.19 | 74.19 | 71.71 | 72.14 | 302,820 | -1.90(-2.56%) |
Oct 11, 2023 | 73.83 | 74.79 | 73.32 | 74.04 | 225,713 | +0.40(+0.54%) |
Oct 10, 2023 | 73.68 | 74.70 | 73.61 | 73.65 | 233,907 | +0.23(+0.31%) |
Oct 09, 2023 | 71.96 | 73.48 | 71.96 | 73.42 | 230,252 | +0.92(+1.27%) |
Oct 06, 2023 | 71.64 | 73.80 | 71.38 | 72.50 | 366,026 | +0.57(+0.80%) |
Oct 05, 2023 | 72.04 | 72.31 | 71.22 | 71.93 | 290,531 | -0.17(-0.23%) |
Oct 04, 2023 | 72.12 | 72.33 | 70.84 | 72.09 | 348,344 | +0.02(+0.03%) |
Oct 03, 2023 | 72.79 | 73.06 | 71.66 | 72.07 | 326,777 | -0.96(-1.31%) |
Oct 02, 2023 | 74.17 | 74.58 | 72.41 | 73.03 | 457,133 | -1.30(-1.74%) |
Sep 29, 2023 | 76.04 | 76.24 | 73.97 | 74.33 | 363,050 | -1.20(-1.58%) |
Sep 28, 2023 | 75.29 | 76.69 | 75.16 | 75.53 | 412,743 | +0.50(+0.67%) |
Sep 27, 2023 | 73.98 | 75.75 | 73.49 | 75.02 | 451,192 | +2.60(+3.59%) |
Sep 26, 2023 | 72.69 | 73.37 | 72.37 | 72.42 | 265,641 | -0.64(-0.88%) |
Sep 25, 2023 | 72.06 | 73.28 | 72.81 | 73.06 | 205,809 | +0.93(+1.29%) |
Sep 22, 2023 | 71.81 | 72.90 | 71.81 | 72.13 | 197,911 | +0.32(+0.44%) |
Sep 21, 2023 | 72.32 | 72.66 | 71.61 | 71.82 | 370,344 | -1.01(-1.39%) |
Sep 20, 2023 | 74.07 | 75.12 | 72.82 | 72.83 | 268,985 | -0.84(-1.14%) |
Sep 19, 2023 | 73.64 | 74.13 | 72.92 | 73.67 | 246,715 | +0.16(+0.22%) |
Sep 18, 2023 | 73.29 | 73.97 | 73.09 | 73.51 | 324,526 | +0.43(+0.58%) |
Sep 15, 2023 | 73.77 | 73.84 | 72.32 | 73.08 | 1,375,070 | -0.73(-0.99%) |
Sep 14, 2023 | 72.76 | 74.41 | 72.76 | 73.82 | 300,796 | +1.94(+2.70%) |
Sep 13, 2023 | 71.25 | 72.04 | 71.00 | 71.88 | 320,367 | +0.39(+0.54%) |
Sep 12, 2023 | 71.46 | 71.86 | 71.11 | 71.49 | 247,681 | +0.03(+0.04%) |
Sep 11, 2023 | 72.16 | 72.81 | 71.40 | 71.46 | 339,269 | -0.08(-0.11%) |
Sep 08, 2023 | 72.32 | 72.44 | 71.38 | 71.54 | 597,636 | -0.93(-1.28%) |
Sep 07, 2023 | 73.41 | 73.83 | 72.41 | 72.47 | 320,966 | -1.38(-1.87%) |
Sep 06, 2023 | 74.40 | 74.82 | 73.27 | 73.85 | 283,260 | -0.64(-0.86%) |
Sep 05, 2023 | 75.52 | 75.52 | 72.33 | 74.50 | 596,078 | -1.58(-2.08%) |
Sep 01, 2023 | 76.78 | 77.07 | 75.65 | 76.08 | 279,216 | -0.23(-0.30%) |
Aug 31, 2023 | 76.47 | 77.30 | 76.22 | 76.31 | 292,773 | -0.18(-0.23%) |
Aug 30, 2023 | 76.84 | 77.50 | 76.28 | 76.49 | 277,016 | -0.44(-0.58%) |
Aug 29, 2023 | 75.94 | 77.11 | 75.09 | 76.93 | 224,455 | +0.71(+0.93%) |
Aug 28, 2023 | 75.17 | 76.35 | 75.17 | 76.22 | 178,644 | +1.13(+1.51%) |
Aug 25, 2023 | 75.42 | 75.50 | 73.83 | 75.09 | 309,466 | +0.18(+0.24%) |
Aug 24, 2023 | 75.27 | 76.12 | 74.71 | 74.91 | 306,747 | -0.92(-1.21%) |
Aug 23, 2023 | 74.97 | 75.97 | 74.81 | 75.83 | 224,003 | +1.04(+1.40%) |
Aug 22, 2023 | 74.87 | 75.56 | 73.94 | 74.78 | 290,657 | +0.34(+0.46%) |
Aug 21, 2023 | 74.15 | 74.50 | 73.28 | 74.44 | 466,256 | +0.27(+0.36%) |
Aug 18, 2023 | 73.88 | 74.71 | 73.69 | 74.17 | 391,173 | -0.37(-0.50%) |
Aug 17, 2023 | 75.26 | 75.62 | 74.39 | 74.54 | 305,513 | -0.47(-0.63%) |
Aug 16, 2023 | 75.51 | 76.23 | 74.92 | 75.02 | 311,749 | -0.46(-0.61%) |
Aug 15, 2023 | 74.95 | 75.73 | 74.55 | 75.48 | 368,449 | +0.13(+0.17%) |
Aug 14, 2023 | 75.85 | 76.11 | 75.13 | 75.35 | 370,330 | -0.81(-1.06%) |
Aug 11, 2023 | 76.72 | 76.89 | 75.85 | 76.16 | 346,397 | -0.99(-1.28%) |
Aug 10, 2023 | 77.44 | 78.40 | 76.70 | 77.15 | 190,736 | -0.27(-0.34%) |
Aug 09, 2023 | 78.08 | 78.25 | 77.02 | 77.41 | 261,801 | -0.63(-0.81%) |
Aug 08, 2023 | 76.77 | 78.05 | 75.75 | 78.04 | 310,783 | +0.29(+0.37%) |
Aug 07, 2023 | 77.53 | 78.60 | 77.13 | 77.76 | 308,204 | +0.76(+0.99%) |
Aug 04, 2023 | 77.39 | 77.56 | 76.11 | 77.00 | 325,494 | -0.39(-0.51%) |
Aug 03, 2023 | 77.23 | 77.84 | 76.67 | 77.39 | 296,669 | -0.64(-0.82%) |
Aug 02, 2023 | 77.81 | 78.69 | 77.17 | 78.03 | 337,013 | -0.25(-0.31%) |
Aug 01, 2023 | 79.06 | 80.15 | 78.18 | 78.28 | 410,365 | -1.58(-1.97%) |
Jul 31, 2023 | 80.01 | 80.42 | 78.81 | 79.85 | 436,666 | -0.31(-0.38%) |
Jul 28, 2023 | 79.61 | 80.40 | 79.30 | 80.16 | 347,550 | +1.04(+1.32%) |
Jul 27, 2023 | 81.14 | 81.14 | 78.41 | 79.12 | 567,513 | -1.49(-1.85%) |
Jul 26, 2023 | 81.06 | 82.81 | 79.73 | 80.60 | 520,941 | -0.89(-1.09%) |
Jul 25, 2023 | 87.75 | 88.65 | 81.18 | 81.49 | 916,848 | -8.94(-9.89%) |
Jul 24, 2023 | 89.53 | 90.56 | 89.45 | 90.43 | 384,414 | +1.03(+1.16%) |
Jul 21, 2023 | 90.17 | 90.17 | 88.87 | 89.40 | 465,927 | -0.33(-0.36%) |
Jul 20, 2023 | 89.14 | 89.81 | 88.38 | 89.73 | 300,393 | +1.06(+1.20%) |
Jul 19, 2023 | 89.64 | 89.93 | 87.99 | 88.66 | 485,046 | -1.48(-1.64%) |
Jul 18, 2023 | 87.94 | 90.46 | 87.76 | 90.14 | 407,690 | +1.97(+2.23%) |
Jul 17, 2023 | 85.94 | 88.66 | 85.94 | 88.17 | 452,888 | +2.56(+2.99%) |
Jul 14, 2023 | 86.15 | 86.15 | 84.84 | 85.61 | 254,437 | -1.04(-1.21%) |
Jul 13, 2023 | 86.72 | 87.20 | 86.35 | 86.65 | 442,713 | -0.07(-0.08%) |
Jul 12, 2023 | 86.01 | 86.93 | 85.69 | 86.72 | 432,581 | +1.73(+2.04%) |
Jul 11, 2023 | 84.82 | 85.27 | 84.30 | 84.99 | 408,869 | +0.54(+0.64%) |
Jul 10, 2023 | 82.93 | 84.65 | 82.75 | 84.44 | 348,841 | +1.19(+1.43%) |
Jul 07, 2023 | 82.81 | 83.79 | 82.81 | 83.25 | 311,330 | +0.50(+0.61%) |
Jul 06, 2023 | 83.77 | 84.26 | 81.22 | 82.75 | 350,132 | -1.75(-2.08%) |
Jul 05, 2023 | 85.50 | 85.73 | 84.42 | 84.50 | 469,954 | -1.53(-1.77%) |
Jul 03, 2023 | 85.43 | 86.21 | 84.98 | 86.03 | 127,249 | +0.05(+0.06%) |
Jun 30, 2023 | 86.11 | 86.67 | 85.26 | 85.98 | 405,728 | +0.56(+0.66%) |
Jun 29, 2023 | 84.41 | 85.68 | 84.00 | 85.42 | 569,217 | +0.59(+0.70%) |
Jun 28, 2023 | 84.88 | 85.92 | 84.49 | 84.83 | 297,390 | -0.05(-0.06%) |
Jun 27, 2023 | 83.95 | 85.59 | 83.94 | 84.88 | 394,539 | +1.23(+1.47%) |
Jun 26, 2023 | 82.66 | 84.70 | 82.66 | 83.65 | 618,034 | +1.14(+1.39%) |
Jun 23, 2023 | 78.93 | 83.06 | 78.62 | 82.50 | 1,246,623 | +3.54(+4.48%) |
Jun 22, 2023 | 79.11 | 79.11 | 78.10 | 78.97 | 246,603 | -0.14(-0.17%) |
Jun 21, 2023 | 78.84 | 79.94 | 77.94 | 79.11 | 442,097 | -0.41(-0.52%) |
Jun 20, 2023 | 80.49 | 82.00 | 79.10 | 79.52 | 342,185 | -0.56(-0.70%) |
Jun 16, 2023 | 80.31 | 80.31 | 79.16 | 80.08 | 1,168,458 | +0.15(+0.18%) |
Jun 15, 2023 | 79.61 | 80.29 | 79.23 | 79.93 | 418,199 | +0.07(+0.09%) |
Jun 14, 2023 | 81.55 | 82.22 | 79.35 | 79.86 | 439,340 | -1.52(-1.86%) |
Jun 13, 2023 | 80.72 | 82.27 | 80.54 | 81.38 | 395,374 | +1.10(+1.37%) |
Jun 12, 2023 | 81.77 | 81.86 | 80.15 | 80.28 | 574,649 | -1.98(-2.41%) |
Jun 09, 2023 | 83.55 | 83.79 | 81.97 | 82.26 | 276,562 | -1.40(-1.67%) |
Jun 08, 2023 | 84.41 | 84.95 | 82.91 | 83.66 | 405,470 | -0.95(-1.12%) |
Jun 07, 2023 | 79.88 | 84.76 | 79.88 | 84.60 | 733,657 | +4.52(+5.65%) |
Jun 06, 2023 | 77.48 | 80.45 | 77.14 | 80.08 | 383,326 | +2.62(+3.38%) |
Jun 05, 2023 | 76.86 | 77.79 | 76.56 | 77.46 | 430,670 | -0.18(-0.23%) |
Jun 02, 2023 | 74.14 | 77.85 | 74.07 | 77.64 | 441,036 | +4.30(+5.86%) |