Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 186.18 | 202.36 | 185.93 | 201.27 | 390,341 | +16.54(+8.95%) |
May 23, 2024 | 196.72 | 201.20 | 184.02 | 184.73 | 509,266 | -9.96(-5.12%) |
May 22, 2024 | 187.07 | 195.38 | 181.69 | 194.69 | 616,227 | +6.74(+3.59%) |
May 21, 2024 | 165.00 | 191.03 | 165.00 | 187.95 | 824,676 | +22.80(+13.81%) |
May 20, 2024 | 158.64 | 166.47 | 158.64 | 165.15 | 185,326 | +7.03(+4.45%) |
May 17, 2024 | 164.16 | 165.11 | 156.93 | 158.12 | 243,760 | -5.52(-3.37%) |
May 16, 2024 | 168.02 | 168.88 | 162.37 | 163.64 | 181,694 | -3.62(-2.16%) |
May 15, 2024 | 160.42 | 168.53 | 160.42 | 167.26 | 220,678 | +8.17(+5.14%) |
May 14, 2024 | 162.04 | 164.45 | 156.34 | 159.09 | 242,683 | -1.06(-0.66%) |
May 13, 2024 | 169.61 | 170.79 | 159.48 | 160.16 | 302,767 | -7.80(-4.64%) |
May 10, 2024 | 166.70 | 175.31 | 165.36 | 167.95 | 395,477 | +2.87(+1.74%) |
May 09, 2024 | 157.89 | 166.83 | 156.57 | 165.09 | 340,343 | +7.23(+4.58%) |
May 08, 2024 | 156.05 | 158.68 | 153.75 | 157.86 | 189,763 | +0.36(+0.23%) |
May 07, 2024 | 161.31 | 164.97 | 156.13 | 157.50 | 206,594 | -3.81(-2.36%) |
May 06, 2024 | 160.99 | 169.85 | 160.97 | 161.31 | 297,510 | +1.63(+1.02%) |
May 03, 2024 | 161.89 | 163.47 | 156.04 | 159.69 | 317,726 | -0.63(-0.39%) |
May 02, 2024 | 173.59 | 173.72 | 154.58 | 160.31 | 490,648 | -9.41(-5.55%) |
May 01, 2024 | 182.70 | 183.19 | 158.85 | 169.73 | 1,095,724 | +26.97(+18.89%) |
Apr 30, 2024 | 149.52 | 150.16 | 141.15 | 142.76 | 373,097 | -6.65(-4.45%) |
Apr 29, 2024 | 149.75 | 153.77 | 145.63 | 149.41 | 242,343 | +0.84(+0.56%) |
Apr 26, 2024 | 146.58 | 149.65 | 144.11 | 148.57 | 235,680 | +2.51(+1.72%) |
Apr 25, 2024 | 145.82 | 148.18 | 140.05 | 146.07 | 351,934 | -2.91(-1.96%) |
Apr 24, 2024 | 147.16 | 156.99 | 146.26 | 148.98 | 534,248 | +5.83(+4.07%) |
Apr 23, 2024 | 136.94 | 144.56 | 136.94 | 143.15 | 284,201 | +7.25(+5.33%) |
Apr 22, 2024 | 131.58 | 138.02 | 130.53 | 135.91 | 357,129 | +5.78(+4.44%) |
Apr 19, 2024 | 127.28 | 132.42 | 126.59 | 130.12 | 363,757 | +2.20(+1.72%) |
Apr 18, 2024 | 124.09 | 129.14 | 122.84 | 127.93 | 259,465 | +4.69(+3.81%) |
Apr 17, 2024 | 125.47 | 126.69 | 121.80 | 123.24 | 165,247 | -1.95(-1.56%) |
Apr 16, 2024 | 126.04 | 126.29 | 123.45 | 125.18 | 153,355 | -1.12(-0.89%) |
Apr 15, 2024 | 127.18 | 128.08 | 123.46 | 126.30 | 285,874 | +0.56(+0.44%) |
Apr 12, 2024 | 128.07 | 129.81 | 125.24 | 125.74 | 213,331 | -3.93(-3.03%) |
Apr 11, 2024 | 130.94 | 132.07 | 127.84 | 129.68 | 168,614 | -1.16(-0.89%) |
Apr 10, 2024 | 129.78 | 132.63 | 127.47 | 130.83 | 226,930 | -1.05(-0.79%) |
Apr 09, 2024 | 136.48 | 138.03 | 131.62 | 131.88 | 231,568 | -5.37(-3.91%) |
Apr 08, 2024 | 138.23 | 141.72 | 136.90 | 137.25 | 183,628 | -0.74(-0.54%) |
Apr 05, 2024 | 131.44 | 142.54 | 131.09 | 137.99 | 351,849 | +6.83(+5.21%) |
Apr 04, 2024 | 135.78 | 138.10 | 131.04 | 131.16 | 271,609 | -3.29(-2.45%) |
Apr 03, 2024 | 134.68 | 137.26 | 133.60 | 134.46 | 206,139 | -0.34(-0.25%) |
Apr 02, 2024 | 135.78 | 136.26 | 132.81 | 134.80 | 221,722 | -1.59(-1.16%) |
Apr 01, 2024 | 142.50 | 143.27 | 135.65 | 136.38 | 309,201 | -5.68(-4.00%) |
Mar 28, 2024 | 139.24 | 141.76 | 141.76 | 142.06 | 230,166 | +2.22(+1.58%) |
Mar 27, 2024 | 140.76 | 142.00 | 137.77 | 139.85 | 310,116 | -0.25(-0.18%) |
Mar 26, 2024 | 144.56 | 146.09 | 139.04 | 140.10 | 335,146 | -4.42(-3.06%) |
Mar 25, 2024 | 145.92 | 150.41 | 143.91 | 144.52 | 248,450 | -0.25(-0.17%) |
Mar 22, 2024 | 141.81 | 148.38 | 141.71 | 144.77 | 410,101 | +2.96(+2.08%) |
Mar 21, 2024 | 139.04 | 143.17 | 137.62 | 141.81 | 443,878 | +3.87(+2.81%) |
Mar 20, 2024 | 145.26 | 145.56 | 136.13 | 137.94 | 580,451 | -7.65(-5.25%) |
Mar 19, 2024 | 151.75 | 155.34 | 145.45 | 145.59 | 506,843 | -7.82(-5.10%) |
Mar 18, 2024 | 161.68 | 163.96 | 150.89 | 153.41 | 385,453 | -7.19(-4.48%) |
Mar 15, 2024 | 160.34 | 164.71 | 157.24 | 160.59 | 1,631,031 | -1.70(-1.05%) |
Mar 14, 2024 | 171.16 | 171.70 | 158.23 | 162.29 | 384,097 | -6.89(-4.07%) |
Mar 13, 2024 | 159.60 | 170.27 | 159.60 | 169.18 | 499,763 | +10.48(+6.61%) |
Mar 12, 2024 | 153.10 | 159.23 | 149.77 | 158.70 | 363,696 | +6.96(+4.59%) |
Mar 11, 2024 | 150.75 | 154.53 | 146.99 | 151.74 | 305,583 | +1.17(+0.78%) |
Mar 08, 2024 | 152.29 | 156.11 | 146.72 | 150.57 | 490,676 | -3.44(-2.24%) |
Mar 07, 2024 | 161.73 | 165.03 | 153.16 | 154.01 | 623,091 | -7.72(-4.77%) |
Mar 06, 2024 | 172.64 | 173.12 | 161.18 | 161.73 | 448,133 | -4.15(-2.50%) |
Mar 05, 2024 | 182.00 | 182.00 | 157.02 | 165.89 | 598,077 | -18.64(-10.10%) |
Mar 04, 2024 | 182.05 | 197.54 | 181.63 | 184.53 | 452,102 | +4.80(+2.67%) |
Mar 01, 2024 | 185.42 | 187.96 | 174.82 | 179.72 | 398,232 | -5.21(-2.82%) |
Feb 29, 2024 | 178.69 | 187.43 | 176.91 | 184.93 | 412,670 | +9.58(+5.47%) |
Feb 28, 2024 | 171.53 | 176.20 | 171.21 | 175.35 | 235,238 | +3.82(+2.23%) |
Feb 27, 2024 | 167.58 | 174.14 | 167.33 | 171.53 | 347,483 | +5.22(+3.14%) |
Feb 26, 2024 | 162.51 | 170.83 | 162.51 | 166.31 | 355,596 | +4.86(+3.01%) |
Feb 23, 2024 | 155.84 | 162.76 | 154.48 | 161.44 | 185,901 | +5.68(+3.65%) |
Feb 22, 2024 | 154.86 | 159.18 | 151.81 | 155.76 | 271,231 | +2.09(+1.36%) |
Feb 21, 2024 | 149.75 | 158.59 | 148.00 | 153.68 | 335,050 | +3.54(+2.36%) |
Feb 20, 2024 | 152.22 | 155.76 | 147.97 | 150.13 | 350,417 | -3.16(-2.06%) |
Feb 16, 2024 | 156.42 | 157.65 | 152.95 | 153.30 | 228,643 | -2.44(-1.56%) |
Feb 15, 2024 | 154.65 | 157.38 | 150.44 | 155.73 | 234,884 | +3.09(+2.03%) |
Feb 14, 2024 | 150.20 | 156.91 | 150.20 | 152.64 | 287,620 | +5.14(+3.49%) |
Feb 13, 2024 | 148.52 | 151.98 | 142.64 | 147.50 | 320,422 | -4.70(-3.09%) |
Feb 12, 2024 | 148.25 | 153.13 | 147.67 | 152.19 | 347,641 | +5.44(+3.71%) |
Feb 09, 2024 | 141.24 | 147.58 | 141.08 | 146.75 | 289,474 | +6.24(+4.44%) |
Feb 08, 2024 | 132.58 | 141.69 | 132.05 | 140.51 | 249,919 | +8.86(+6.73%) |
Feb 07, 2024 | 126.69 | 137.38 | 125.99 | 131.65 | 301,348 | +6.05(+4.82%) |
Feb 06, 2024 | 127.41 | 127.59 | 123.22 | 125.60 | 269,606 | -1.51(-1.18%) |
Feb 05, 2024 | 123.39 | 127.72 | 119.20 | 127.11 | 445,961 | +4.61(+3.77%) |
Feb 02, 2024 | 115.65 | 123.58 | 111.12 | 122.49 | 495,518 | +6.89(+5.96%) |
Feb 01, 2024 | 119.59 | 119.77 | 112.37 | 115.61 | 519,593 | -2.52(-2.13%) |
Jan 31, 2024 | 99.91 | 125.06 | 99.91 | 118.13 | 1,574,419 | +36.82(+45.28%) |
Jan 30, 2024 | 79.56 | 81.97 | 79.16 | 81.31 | 276,642 | +1.75(+2.20%) |
Jan 29, 2024 | 76.98 | 79.85 | 76.98 | 79.56 | 207,745 | +2.99(+3.90%) |
Jan 26, 2024 | 77.61 | 77.80 | 76.03 | 76.57 | 178,373 | -0.29(-0.38%) |
Jan 25, 2024 | 78.59 | 78.85 | 76.28 | 76.86 | 120,788 | -1.09(-1.39%) |
Jan 24, 2024 | 79.28 | 79.28 | 77.52 | 77.95 | 148,243 | -0.19(-0.24%) |
Jan 23, 2024 | 81.56 | 82.10 | 78.06 | 78.13 | 147,476 | -2.73(-3.38%) |
Jan 22, 2024 | 81.28 | 83.67 | 80.23 | 80.87 | 196,056 | +0.93(+1.16%) |
Jan 19, 2024 | 81.43 | 81.43 | 77.64 | 79.94 | 225,431 | -1.46(-1.79%) |
Jan 18, 2024 | 81.06 | 82.12 | 80.30 | 81.39 | 167,165 | +0.48(+0.59%) |
Jan 17, 2024 | 80.23 | 81.08 | 80.23 | 80.92 | 86,672 | +0.14(+0.17%) |
Jan 16, 2024 | 80.52 | 80.78 | 78.95 | 80.78 | 133,201 | -0.09(-0.11%) |
Jan 12, 2024 | 80.73 | 81.55 | 79.85 | 80.87 | 114,734 | +0.65(+0.81%) |
Jan 11, 2024 | 79.85 | 80.63 | 79.14 | 80.22 | 145,440 | +0.41(+0.51%) |
Jan 10, 2024 | 79.51 | 80.33 | 79.14 | 79.81 | 92,081 | +0.19(+0.24%) |
Jan 09, 2024 | 78.73 | 80.25 | 77.50 | 79.62 | 122,060 | -0.60(-0.75%) |
Jan 08, 2024 | 80.79 | 81.66 | 79.49 | 80.22 | 151,918 | -0.22(-0.27%) |
Jan 05, 2024 | 82.80 | 83.17 | 78.93 | 80.44 | 199,435 | -3.19(-3.81%) |
Jan 04, 2024 | 87.56 | 87.69 | 83.41 | 83.63 | 175,367 | -3.25(-3.74%) |
Jan 03, 2024 | 89.24 | 89.60 | 86.79 | 86.88 | 96,774 | -3.16(-3.51%) |
Jan 02, 2024 | 86.77 | 90.85 | 86.74 | 90.03 | 212,323 | +1.93(+2.19%) |
Dec 29, 2023 | 89.15 | 89.20 | 86.62 | 88.10 | 106,051 | -0.80(-0.90%) |
Dec 28, 2023 | 87.70 | 89.37 | 85.98 | 88.90 | 117,022 | +0.84(+0.95%) |
Dec 27, 2023 | 89.26 | 89.79 | 87.90 | 88.06 | 79,290 | -0.87(-0.97%) |
Dec 26, 2023 | 87.75 | 90.60 | 87.71 | 88.93 | 102,487 | +0.70(+0.79%) |
Dec 22, 2023 | 90.55 | 90.67 | 87.97 | 88.23 | 130,023 | -1.79(-1.99%) |
Dec 21, 2023 | 91.57 | 93.24 | 89.29 | 90.02 | 116,289 | -0.30(-0.33%) |
Dec 20, 2023 | 95.74 | 96.16 | 90.25 | 90.32 | 207,361 | -5.39(-5.63%) |
Dec 19, 2023 | 91.57 | 97.30 | 91.57 | 95.72 | 265,763 | +4.45(+4.88%) |
Dec 18, 2023 | 91.80 | 92.51 | 90.10 | 91.26 | 189,230 | +1.30(+1.44%) |
Dec 15, 2023 | 88.82 | 92.69 | 88.82 | 89.96 | 1,030,984 | +1.80(+2.05%) |
Dec 14, 2023 | 88.98 | 90.08 | 86.81 | 88.16 | 207,417 | +0.75(+0.86%) |
Dec 13, 2023 | 88.17 | 89.04 | 83.95 | 87.41 | 236,917 | -0.53(-0.60%) |
Dec 12, 2023 | 89.94 | 91.86 | 87.70 | 87.94 | 203,599 | -2.76(-3.04%) |
Dec 11, 2023 | 86.88 | 92.55 | 86.60 | 90.70 | 335,202 | +4.97(+5.80%) |
Dec 08, 2023 | 85.49 | 89.60 | 85.49 | 85.73 | 203,483 | +0.43(+0.50%) |
Dec 07, 2023 | 82.96 | 85.30 | 81.06 | 85.30 | 157,976 | +2.57(+3.11%) |
Dec 06, 2023 | 90.16 | 90.88 | 74.80 | 82.73 | 473,437 | -5.28(-6.00%) |
Dec 05, 2023 | 92.83 | 92.86 | 87.41 | 88.01 | 306,155 | -2.59(-2.86%) |
Dec 04, 2023 | 85.86 | 91.25 | 85.84 | 90.60 | 257,983 | +6.25(+7.41%) |
Dec 01, 2023 | 82.22 | 85.38 | 82.22 | 84.35 | 106,014 | +1.47(+1.78%) |
Nov 30, 2023 | 79.71 | 83.13 | 79.25 | 82.88 | 168,605 | +3.17(+3.98%) |
Nov 29, 2023 | 79.78 | 80.59 | 79.12 | 79.71 | 107,146 | +0.09(+0.11%) |
Nov 28, 2023 | 84.87 | 86.42 | 79.61 | 79.62 | 111,096 | -4.97(-5.88%) |
Nov 27, 2023 | 85.54 | 85.54 | 83.13 | 84.59 | 84,806 | -0.91(-1.06%) |
Nov 24, 2023 | 83.81 | 86.51 | 83.37 | 85.50 | 55,730 | +2.26(+2.72%) |
Nov 22, 2023 | 83.24 | 84.16 | 81.87 | 83.24 | 67,001 | +0.29(+0.35%) |
Nov 21, 2023 | 83.90 | 84.19 | 82.14 | 82.95 | 81,102 | -1.47(-1.74%) |
Nov 20, 2023 | 84.48 | 85.80 | 83.59 | 84.41 | 97,013 | -0.07(-0.08%) |
Nov 17, 2023 | 82.52 | 84.84 | 82.52 | 84.48 | 72,156 | +2.59(+3.16%) |
Nov 16, 2023 | 84.36 | 85.37 | 80.88 | 81.89 | 105,773 | -2.13(-2.54%) |
Nov 15, 2023 | 86.59 | 87.53 | 83.74 | 84.02 | 78,377 | -2.68(-3.09%) |
Nov 14, 2023 | 83.92 | 86.71 | 82.47 | 86.71 | 138,352 | +4.85(+5.92%) |
Nov 13, 2023 | 83.06 | 83.66 | 81.41 | 81.86 | 74,262 | -1.45(-1.74%) |
Nov 10, 2023 | 82.51 | 84.84 | 82.51 | 83.31 | 84,213 | +0.84(+1.02%) |
Nov 09, 2023 | 82.47 | 83.63 | 82.22 | 82.47 | 87,867 | +0.04(+0.05%) |
Nov 08, 2023 | 81.57 | 82.90 | 81.02 | 82.43 | 116,382 | +0.83(+1.02%) |
Nov 07, 2023 | 79.61 | 81.84 | 79.24 | 81.59 | 126,122 | +1.57(+1.96%) |
Nov 06, 2023 | 79.72 | 80.42 | 77.54 | 80.02 | 65,073 | +0.46(+0.57%) |
Nov 03, 2023 | 78.96 | 80.87 | 78.96 | 79.56 | 62,923 | +1.84(+2.36%) |
Nov 02, 2023 | 78.65 | 79.57 | 76.45 | 77.73 | 109,703 | +0.47(+0.60%) |
Nov 01, 2023 | 76.49 | 77.52 | 75.72 | 77.26 | 65,937 | +1.11(+1.46%) |
Oct 31, 2023 | 75.00 | 76.45 | 73.55 | 76.15 | 65,905 | +1.21(+1.62%) |
Oct 30, 2023 | 74.73 | 75.66 | 74.38 | 74.94 | 65,591 | +1.30(+1.77%) |
Oct 27, 2023 | 73.36 | 74.21 | 72.36 | 73.63 | 57,709 | -0.02(-0.03%) |
Oct 26, 2023 | 74.00 | 74.68 | 72.32 | 73.65 | 52,140 | -0.48(-0.64%) |
Oct 25, 2023 | 73.64 | 75.60 | 73.51 | 74.13 | 78,553 | +0.51(+0.69%) |
Oct 24, 2023 | 73.57 | 74.72 | 73.13 | 73.62 | 76,660 | +1.23(+1.70%) |
Oct 23, 2023 | 73.07 | 74.15 | 72.03 | 72.39 | 73,673 | -1.20(-1.63%) |
Oct 20, 2023 | 74.54 | 74.80 | 72.71 | 73.59 | 130,151 | -0.99(-1.33%) |
Oct 19, 2023 | 76.40 | 76.68 | 73.72 | 74.59 | 135,811 | -1.95(-2.54%) |
Oct 18, 2023 | 81.82 | 81.82 | 76.25 | 76.53 | 111,117 | -5.20(-6.36%) |
Oct 17, 2023 | 80.78 | 83.75 | 80.78 | 81.73 | 82,540 | +0.69(+0.85%) |
Oct 16, 2023 | 79.77 | 83.53 | 79.93 | 81.04 | 135,088 | +1.02(+1.28%) |
Oct 13, 2023 | 85.75 | 85.91 | 79.62 | 80.02 | 209,100 | -5.03(-5.91%) |
Oct 12, 2023 | 89.55 | 90.69 | 84.18 | 85.05 | 182,491 | -3.77(-4.25%) |
Oct 11, 2023 | 85.56 | 89.74 | 85.56 | 88.82 | 168,129 | +3.34(+3.90%) |
Oct 10, 2023 | 85.91 | 87.79 | 85.33 | 85.49 | 111,522 | +0.24(+0.28%) |
Oct 09, 2023 | 83.94 | 88.29 | 83.94 | 85.25 | 154,787 | +2.14(+2.57%) |
Oct 06, 2023 | 81.23 | 83.63 | 80.59 | 83.11 | 65,282 | +1.36(+1.66%) |
Oct 05, 2023 | 82.92 | 84.38 | 81.21 | 81.75 | 70,272 | -1.02(-1.24%) |
Oct 04, 2023 | 81.47 | 83.61 | 80.72 | 82.77 | 83,338 | +1.45(+1.78%) |
Oct 03, 2023 | 81.94 | 83.28 | 79.47 | 81.32 | 92,881 | -1.16(-1.41%) |
Oct 02, 2023 | 82.11 | 83.86 | 80.82 | 82.49 | 142,038 | +0.13(+0.16%) |
Sep 29, 2023 | 86.20 | 86.31 | 82.14 | 82.36 | 137,056 | -3.78(-4.39%) |
Sep 28, 2023 | 81.66 | 86.37 | 81.56 | 86.14 | 143,257 | +4.64(+5.69%) |
Sep 27, 2023 | 79.41 | 81.95 | 79.41 | 81.50 | 73,115 | +2.88(+3.66%) |
Sep 26, 2023 | 79.48 | 80.59 | 78.04 | 78.62 | 124,895 | -0.04(-0.05%) |
Sep 25, 2023 | 76.46 | 78.97 | 78.00 | 78.66 | 102,654 | +2.50(+3.29%) |
Sep 22, 2023 | 76.41 | 77.09 | 76.03 | 76.16 | 59,248 | -0.25(-0.32%) |
Sep 21, 2023 | 77.75 | 78.06 | 75.41 | 76.41 | 102,353 | -2.26(-2.87%) |
Sep 20, 2023 | 80.08 | 81.16 | 78.66 | 78.66 | 47,178 | -0.74(-0.93%) |
Sep 19, 2023 | 79.97 | 80.25 | 78.45 | 79.40 | 47,441 | -0.53(-0.66%) |
Sep 18, 2023 | 79.47 | 80.68 | 78.93 | 79.92 | 84,869 | +1.27(+1.62%) |
Sep 15, 2023 | 79.90 | 80.61 | 78.06 | 78.65 | 372,894 | -1.05(-1.32%) |
Sep 14, 2023 | 79.47 | 80.32 | 78.48 | 79.70 | 82,767 | +0.89(+1.13%) |
Sep 13, 2023 | 81.85 | 82.78 | 77.90 | 78.81 | 97,703 | -2.83(-3.47%) |
Sep 12, 2023 | 82.41 | 83.92 | 81.46 | 81.64 | 89,791 | -0.98(-1.19%) |
Sep 11, 2023 | 82.58 | 84.17 | 82.41 | 82.62 | 95,534 | -0.19(-0.23%) |
Sep 08, 2023 | 82.70 | 83.13 | 81.64 | 82.81 | 77,975 | +0.03(+0.04%) |
Sep 07, 2023 | 81.40 | 83.29 | 81.01 | 82.78 | 117,533 | +0.75(+0.92%) |
Sep 06, 2023 | 81.72 | 82.13 | 80.13 | 82.03 | 65,141 | +0.51(+0.62%) |
Sep 05, 2023 | 84.04 | 84.05 | 79.24 | 81.52 | 170,604 | -2.52(-3.00%) |
Sep 01, 2023 | 83.80 | 85.15 | 83.22 | 84.05 | 80,018 | +0.63(+0.75%) |
Aug 31, 2023 | 85.78 | 85.79 | 82.32 | 83.42 | 315,880 | -1.92(-2.25%) |
Aug 30, 2023 | 84.99 | 87.50 | 84.85 | 85.34 | 141,013 | +0.49(+0.57%) |
Aug 29, 2023 | 83.18 | 85.42 | 82.23 | 84.85 | 88,082 | +1.22(+1.46%) |
Aug 28, 2023 | 81.84 | 84.17 | 81.84 | 83.63 | 112,995 | +2.20(+2.70%) |
Aug 25, 2023 | 79.79 | 82.12 | 79.60 | 81.43 | 114,292 | +1.86(+2.33%) |
Aug 24, 2023 | 79.98 | 81.30 | 79.10 | 79.57 | 118,651 | -0.89(-1.11%) |
Aug 23, 2023 | 77.99 | 81.34 | 77.99 | 80.47 | 114,177 | +2.79(+3.59%) |
Aug 22, 2023 | 76.43 | 78.46 | 76.43 | 77.68 | 96,731 | +1.25(+1.64%) |
Aug 21, 2023 | 78.48 | 79.12 | 75.90 | 76.43 | 157,894 | -1.89(-2.41%) |
Aug 18, 2023 | 76.79 | 78.66 | 75.88 | 78.31 | 130,881 | +1.42(+1.85%) |
Aug 17, 2023 | 80.88 | 82.44 | 76.86 | 76.89 | 177,059 | -3.88(-4.81%) |
Aug 16, 2023 | 82.14 | 84.06 | 80.39 | 80.78 | 121,873 | -0.89(-1.09%) |
Aug 15, 2023 | 80.28 | 82.61 | 79.30 | 81.67 | 114,429 | +1.62(+2.03%) |
Aug 14, 2023 | 79.89 | 81.17 | 78.23 | 80.05 | 124,569 | +0.16(+0.20%) |
Aug 11, 2023 | 78.24 | 80.95 | 77.28 | 79.89 | 120,236 | +1.65(+2.11%) |
Aug 10, 2023 | 78.58 | 81.08 | 77.08 | 78.24 | 72,297 | -0.32(-0.40%) |
Aug 09, 2023 | 77.36 | 78.83 | 76.75 | 78.55 | 150,711 | +1.18(+1.52%) |
Aug 08, 2023 | 80.45 | 82.13 | 76.44 | 77.38 | 147,077 | -3.47(-4.29%) |
Aug 07, 2023 | 81.57 | 82.99 | 78.52 | 80.84 | 218,577 | -0.33(-0.40%) |
Aug 04, 2023 | 81.64 | 83.97 | 80.73 | 81.17 | 179,382 | -0.52(-0.64%) |
Aug 03, 2023 | 85.03 | 86.14 | 81.16 | 81.69 | 244,186 | -3.01(-3.55%) |
Aug 02, 2023 | 73.28 | 89.12 | 72.30 | 84.70 | 795,265 | +24.01(+39.57%) |
Aug 01, 2023 | 60.33 | 62.00 | 60.22 | 60.69 | 143,232 | +0.51(+0.84%) |
Jul 31, 2023 | 60.40 | 60.73 | 59.85 | 60.19 | 68,729 | -0.11(-0.18%) |
Jul 28, 2023 | 60.40 | 61.28 | 59.90 | 60.29 | 83,051 | +0.28(+0.46%) |
Jul 27, 2023 | 60.54 | 61.01 | 59.40 | 60.02 | 88,911 | -0.34(-0.56%) |
Jul 26, 2023 | 59.76 | 60.64 | 58.95 | 60.35 | 61,183 | +0.60(+1.01%) |
Jul 25, 2023 | 59.92 | 61.23 | 59.61 | 59.75 | 90,309 | -0.31(-0.51%) |
Jul 24, 2023 | 59.10 | 60.51 | 58.58 | 60.06 | 72,933 | +0.75(+1.27%) |
Jul 21, 2023 | 61.89 | 62.05 | 58.23 | 59.30 | 170,407 | -3.02(-4.85%) |
Jul 20, 2023 | 61.89 | 62.48 | 61.39 | 62.32 | 77,069 | +0.15(+0.24%) |
Jul 19, 2023 | 63.18 | 64.21 | 61.24 | 62.18 | 85,695 | -1.00(-1.58%) |
Jul 18, 2023 | 62.93 | 63.24 | 59.91 | 63.18 | 144,337 | +1.03(+1.66%) |
Jul 17, 2023 | 59.36 | 62.73 | 59.36 | 62.15 | 147,733 | +2.52(+4.22%) |
Jul 14, 2023 | 60.38 | 60.38 | 59.18 | 59.63 | 45,528 | -0.78(-1.29%) |
Jul 13, 2023 | 60.38 | 60.65 | 60.01 | 60.41 | 40,918 | -0.01(-0.02%) |
Jul 12, 2023 | 60.65 | 61.32 | 59.72 | 60.42 | 102,593 | +0.41(+0.68%) |
Jul 11, 2023 | 59.52 | 60.06 | 58.64 | 60.02 | 57,503 | +0.80(+1.35%) |
Jul 10, 2023 | 57.82 | 59.21 | 57.82 | 59.21 | 58,266 | +1.37(+2.36%) |
Jul 07, 2023 | 57.93 | 59.17 | 57.73 | 57.85 | 38,450 | -0.11(-0.19%) |
Jul 06, 2023 | 58.49 | 58.67 | 57.21 | 57.96 | 77,826 | -0.86(-1.46%) |
Jul 05, 2023 | 60.30 | 60.30 | 58.72 | 58.82 | 59,810 | -1.51(-2.50%) |
Jul 03, 2023 | 60.00 | 61.51 | 59.57 | 60.32 | 27,975 | +0.33(+0.54%) |
Jun 30, 2023 | 61.04 | 61.04 | 59.82 | 60.00 | 44,522 | -0.66(-1.09%) |
Jun 29, 2023 | 59.20 | 61.29 | 59.20 | 60.66 | 77,061 | +1.45(+2.44%) |
Jun 28, 2023 | 60.24 | 61.36 | 59.03 | 59.21 | 51,695 | -1.03(-1.71%) |
Jun 27, 2023 | 58.92 | 60.39 | 58.83 | 60.24 | 108,134 | +1.39(+2.36%) |
Jun 26, 2023 | 58.66 | 60.19 | 58.34 | 58.86 | 73,726 | +0.20(+0.34%) |
Jun 23, 2023 | 58.60 | 59.73 | 57.67 | 58.66 | 141,586 | -0.94(-1.58%) |
Jun 22, 2023 | 59.95 | 60.47 | 58.94 | 59.60 | 95,001 | -0.28(-0.46%) |
Jun 21, 2023 | 58.75 | 63.01 | 58.42 | 59.88 | 83,977 | +1.28(+2.18%) |
Jun 20, 2023 | 55.71 | 60.63 | 55.71 | 58.60 | 102,657 | +2.47(+4.39%) |
Jun 16, 2023 | 57.18 | 57.24 | 55.50 | 56.14 | 367,706 | -0.80(-1.41%) |