Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.73 | 75.32 | 73.35 | 74.14 | 4,957,305 | +0.29(+0.39%) |
May 30, 2024 | 73.72 | 74.63 | 73.18 | 73.85 | 1,593,190 | +0.72(+0.98%) |
May 29, 2024 | 71.97 | 73.18 | 71.62 | 73.13 | 1,376,065 | +0.82(+1.13%) |
May 28, 2024 | 70.82 | 73.00 | 70.42 | 72.31 | 1,084,497 | +1.11(+1.56%) |
May 24, 2024 | 71.03 | 71.91 | 71.03 | 71.20 | 496,364 | +0.47(+0.66%) |
May 23, 2024 | 71.45 | 71.45 | 70.43 | 70.73 | 796,143 | -0.70(-0.98%) |
May 22, 2024 | 72.46 | 73.08 | 71.33 | 71.43 | 1,043,715 | -0.92(-1.27%) |
May 21, 2024 | 72.10 | 72.45 | 71.70 | 72.35 | 1,031,869 | +0.27(+0.37%) |
May 20, 2024 | 71.95 | 72.38 | 71.78 | 72.08 | 913,719 | +0.22(+0.31%) |
May 17, 2024 | 71.46 | 72.23 | 71.14 | 71.86 | 1,397,142 | +0.29(+0.41%) |
May 16, 2024 | 69.87 | 72.04 | 69.87 | 71.57 | 1,874,396 | +1.49(+2.13%) |
May 15, 2024 | 69.90 | 70.57 | 69.64 | 70.08 | 1,418,711 | +0.05(+0.07%) |
May 14, 2024 | 69.16 | 70.09 | 69.09 | 70.03 | 744,795 | +1.08(+1.57%) |
May 13, 2024 | 70.16 | 70.17 | 68.43 | 68.95 | 1,302,614 | -1.06(-1.51%) |
May 10, 2024 | 70.77 | 71.81 | 69.97 | 70.01 | 1,291,183 | -1.14(-1.60%) |
May 09, 2024 | 72.74 | 73.00 | 70.17 | 71.15 | 1,230,501 | -0.92(-1.28%) |
May 08, 2024 | 73.00 | 76.25 | 71.97 | 72.07 | 3,053,584 | +0.01(+0.01%) |
May 07, 2024 | 70.25 | 72.09 | 70.02 | 72.06 | 1,611,841 | +1.60(+2.27%) |
May 06, 2024 | 70.56 | 71.28 | 70.00 | 70.46 | 2,516,920 | -0.09(-0.13%) |
May 03, 2024 | 71.48 | 72.42 | 70.47 | 70.55 | 761,491 | -0.33(-0.47%) |
May 02, 2024 | 70.85 | 71.13 | 70.04 | 70.88 | 957,553 | +0.55(+0.78%) |
May 01, 2024 | 70.01 | 71.05 | 69.50 | 70.33 | 895,628 | +0.36(+0.51%) |
Apr 30, 2024 | 69.32 | 70.69 | 69.03 | 69.97 | 1,002,048 | +0.14(+0.20%) |
Apr 29, 2024 | 69.10 | 69.94 | 68.96 | 69.83 | 713,970 | +0.40(+0.58%) |
Apr 26, 2024 | 68.95 | 69.69 | 68.95 | 69.43 | 751,668 | +0.50(+0.73%) |
Apr 25, 2024 | 68.43 | 69.19 | 68.17 | 68.93 | 794,705 | -0.22(-0.32%) |
Apr 24, 2024 | 69.23 | 69.61 | 68.34 | 69.15 | 744,809 | -0.53(-0.76%) |
Apr 23, 2024 | 69.02 | 69.75 | 68.93 | 69.68 | 1,143,791 | +0.81(+1.18%) |
Apr 22, 2024 | 68.50 | 69.00 | 67.69 | 68.87 | 591,343 | +0.77(+1.13%) |
Apr 19, 2024 | 66.93 | 68.42 | 66.90 | 68.10 | 726,523 | +0.89(+1.32%) |
Apr 18, 2024 | 67.33 | 68.00 | 66.97 | 67.21 | 596,505 | -0.07(-0.10%) |
Apr 17, 2024 | 68.53 | 68.53 | 67.22 | 67.28 | 721,192 | -0.38(-0.56%) |
Apr 16, 2024 | 67.90 | 68.15 | 66.80 | 67.66 | 555,899 | -0.24(-0.35%) |
Apr 15, 2024 | 67.88 | 69.01 | 67.59 | 67.90 | 1,404,529 | +0.67(+1.00%) |
Apr 12, 2024 | 68.71 | 69.06 | 66.36 | 67.23 | 856,273 | -1.50(-2.18%) |
Apr 11, 2024 | 67.19 | 68.81 | 67.08 | 68.73 | 2,007,770 | +1.80(+2.69%) |
Apr 10, 2024 | 67.78 | 68.56 | 66.84 | 66.93 | 650,415 | -1.22(-1.79%) |
Apr 09, 2024 | 68.57 | 68.69 | 67.90 | 68.15 | 742,795 | -0.16(-0.23%) |
Apr 08, 2024 | 68.50 | 69.44 | 68.02 | 68.31 | 1,448,110 | -0.18(-0.26%) |
Apr 05, 2024 | 67.51 | 68.70 | 66.93 | 68.49 | 1,049,138 | +1.24(+1.84%) |
Apr 04, 2024 | 67.16 | 67.77 | 66.85 | 67.25 | 716,647 | +0.21(+0.31%) |
Apr 03, 2024 | 65.91 | 67.14 | 65.89 | 67.04 | 970,617 | +0.87(+1.31%) |
Apr 02, 2024 | 65.10 | 66.81 | 64.37 | 66.17 | 1,404,993 | +0.63(+0.96%) |
Apr 01, 2024 | 66.08 | 66.09 | 64.76 | 65.54 | 1,814,516 | -0.06(-0.09%) |
Mar 28, 2024 | 66.92 | 67.16 | 65.44 | 65.60 | 2,029,826 | -1.35(-2.02%) |
Mar 27, 2024 | 67.60 | 68.70 | 66.84 | 66.95 | 1,534,091 | -0.84(-1.24%) |
Mar 26, 2024 | 67.56 | 68.33 | 67.08 | 67.79 | 551,385 | +0.71(+1.06%) |
Mar 25, 2024 | 67.40 | 67.81 | 66.95 | 67.08 | 605,625 | -0.16(-0.24%) |
Mar 22, 2024 | 67.32 | 67.32 | 66.39 | 67.24 | 718,456 | -0.16(-0.24%) |
Mar 21, 2024 | 68.15 | 69.93 | 67.09 | 67.40 | 1,070,339 | -0.62(-0.91%) |
Mar 20, 2024 | 68.59 | 69.40 | 67.93 | 68.02 | 770,551 | -0.55(-0.80%) |
Mar 19, 2024 | 67.76 | 68.74 | 67.41 | 68.57 | 1,173,687 | +0.82(+1.21%) |
Mar 18, 2024 | 69.31 | 69.59 | 67.72 | 67.75 | 1,436,393 | -1.36(-1.97%) |
Mar 15, 2024 | 70.02 | 70.34 | 68.96 | 69.11 | 989,928 | -0.86(-1.23%) |
Mar 14, 2024 | 69.77 | 70.04 | 69.34 | 69.97 | 802,051 | -0.07(-0.10%) |
Mar 13, 2024 | 70.54 | 70.88 | 68.25 | 70.04 | 1,669,139 | -0.71(-1.00%) |
Mar 12, 2024 | 71.46 | 71.59 | 70.36 | 70.75 | 1,276,396 | -0.52(-0.73%) |
Mar 11, 2024 | 71.50 | 72.42 | 70.89 | 71.27 | 1,359,978 | -0.04(-0.06%) |
Mar 08, 2024 | 70.99 | 72.08 | 70.71 | 71.31 | 819,056 | +0.30(+0.42%) |
Mar 07, 2024 | 70.67 | 71.41 | 70.40 | 71.01 | 599,349 | +0.85(+1.21%) |
Mar 06, 2024 | 72.09 | 72.86 | 69.39 | 70.16 | 1,688,158 | -1.89(-2.62%) |
Mar 05, 2024 | 72.34 | 72.94 | 70.43 | 72.05 | 1,355,252 | -0.84(-1.15%) |
Mar 04, 2024 | 72.81 | 73.90 | 72.40 | 72.89 | 1,466,453 | -0.41(-0.56%) |
Mar 01, 2024 | 72.96 | 73.70 | 72.03 | 73.30 | 1,534,796 | +0.54(+0.74%) |
Feb 29, 2024 | 70.43 | 73.08 | 70.43 | 72.76 | 2,200,962 | +2.87(+4.11%) |
Feb 28, 2024 | 69.93 | 73.44 | 69.68 | 69.89 | 2,071,744 | +1.01(+1.47%) |
Feb 27, 2024 | 68.37 | 69.20 | 67.89 | 68.88 | 1,593,036 | +0.70(+1.03%) |
Feb 26, 2024 | 68.51 | 69.66 | 68.18 | 68.18 | 1,313,921 | -0.57(-0.83%) |
Feb 23, 2024 | 68.13 | 68.86 | 67.74 | 68.75 | 772,510 | +0.50(+0.73%) |
Feb 22, 2024 | 67.64 | 68.70 | 67.45 | 68.25 | 825,463 | +0.80(+1.19%) |
Feb 21, 2024 | 66.80 | 67.84 | 66.68 | 67.45 | 998,180 | +0.10(+0.15%) |
Feb 20, 2024 | 68.88 | 69.47 | 67.31 | 67.35 | 1,052,735 | -1.83(-2.65%) |
Feb 16, 2024 | 68.23 | 69.47 | 68.00 | 69.18 | 875,395 | +0.68(+0.99%) |
Feb 15, 2024 | 66.82 | 68.56 | 66.82 | 68.50 | 855,960 | +1.71(+2.56%) |
Feb 14, 2024 | 65.94 | 67.23 | 65.52 | 66.79 | 1,458,776 | +1.04(+1.58%) |
Feb 13, 2024 | 67.29 | 67.33 | 65.16 | 65.75 | 1,336,803 | -2.18(-3.21%) |
Feb 12, 2024 | 66.44 | 68.25 | 66.30 | 67.93 | 1,345,661 | +1.32(+1.98%) |
Feb 09, 2024 | 66.17 | 66.88 | 65.93 | 66.61 | 1,168,259 | +0.59(+0.89%) |
Feb 08, 2024 | 66.18 | 66.37 | 65.61 | 66.02 | 1,338,976 | +0.02(+0.03%) |
Feb 07, 2024 | 66.05 | 66.41 | 65.40 | 66.00 | 1,432,846 | -0.10(-0.15%) |
Feb 06, 2024 | 65.50 | 66.18 | 64.80 | 66.10 | 1,090,155 | +0.80(+1.23%) |
Feb 05, 2024 | 66.33 | 66.50 | 65.18 | 65.30 | 559,253 | -1.24(-1.86%) |
Feb 02, 2024 | 67.87 | 67.92 | 66.02 | 66.54 | 810,527 | -1.06(-1.57%) |
Feb 01, 2024 | 67.56 | 67.73 | 66.94 | 67.60 | 703,767 | +0.35(+0.52%) |
Jan 31, 2024 | 67.59 | 68.11 | 67.21 | 67.25 | 869,841 | -0.72(-1.06%) |
Jan 30, 2024 | 67.99 | 68.26 | 67.56 | 67.97 | 778,849 | -0.03(-0.04%) |
Jan 29, 2024 | 68.03 | 68.25 | 67.66 | 68.00 | 712,472 | -0.26(-0.38%) |
Jan 26, 2024 | 68.19 | 68.89 | 67.84 | 68.26 | 658,969 | +0.04(+0.06%) |
Jan 25, 2024 | 68.72 | 69.17 | 67.58 | 68.22 | 1,199,486 | -0.04(-0.06%) |
Jan 24, 2024 | 68.17 | 68.64 | 67.70 | 68.26 | 1,279,163 | +0.61(+0.90%) |
Jan 23, 2024 | 66.22 | 68.37 | 65.42 | 67.65 | 2,452,088 | +4.50(+7.13%) |
Jan 22, 2024 | 63.23 | 63.51 | 62.75 | 63.15 | 732,932 | +0.11(+0.17%) |
Jan 19, 2024 | 63.61 | 63.61 | 62.55 | 63.04 | 734,791 | +0.14(+0.22%) |
Jan 18, 2024 | 63.34 | 63.65 | 62.48 | 62.90 | 945,984 | -0.20(-0.32%) |
Jan 17, 2024 | 62.55 | 64.01 | 62.55 | 63.10 | 1,199,853 | -0.01(-0.02%) |
Jan 16, 2024 | 63.57 | 63.55 | 62.40 | 63.11 | 864,236 | -0.53(-0.83%) |
Jan 12, 2024 | 62.10 | 64.00 | 62.10 | 63.64 | 1,066,883 | +1.58(+2.55%) |
Jan 11, 2024 | 61.92 | 62.14 | 61.44 | 62.06 | 712,170 | +0.17(+0.27%) |
Jan 10, 2024 | 61.98 | 62.35 | 61.50 | 61.89 | 553,659 | -0.20(-0.32%) |
Jan 09, 2024 | 62.35 | 62.78 | 61.90 | 62.09 | 620,312 | -0.60(-0.96%) |
Jan 08, 2024 | 62.46 | 62.91 | 61.96 | 62.69 | 530,886 | +0.45(+0.72%) |
Jan 05, 2024 | 61.81 | 62.78 | 61.53 | 62.24 | 738,149 | +0.34(+0.55%) |
Jan 04, 2024 | 62.43 | 62.81 | 61.90 | 61.90 | 993,910 | -0.25(-0.40%) |
Jan 03, 2024 | 62.28 | 62.53 | 61.76 | 62.15 | 985,146 | -0.17(-0.27%) |
Jan 02, 2024 | 62.85 | 63.20 | 61.83 | 62.32 | 1,049,516 | -0.81(-1.28%) |
Dec 29, 2023 | 62.98 | 63.40 | 62.55 | 63.13 | 514,339 | -0.12(-0.19%) |
Dec 28, 2023 | 62.54 | 63.35 | 62.30 | 63.25 | 742,627 | +0.71(+1.14%) |
Dec 27, 2023 | 62.17 | 62.88 | 61.67 | 62.54 | 1,019,586 | +0.20(+0.32%) |
Dec 26, 2023 | 64.05 | 64.14 | 62.33 | 62.34 | 1,582,523 | -1.70(-2.65%) |
Dec 22, 2023 | 64.58 | 65.22 | 63.91 | 64.04 | 771,293 | -0.31(-0.48%) |
Dec 21, 2023 | 64.75 | 65.33 | 63.24 | 64.35 | 1,253,529 | -0.34(-0.53%) |
Dec 20, 2023 | 65.75 | 66.42 | 64.41 | 64.69 | 1,529,536 | -1.23(-1.87%) |
Dec 19, 2023 | 64.48 | 66.03 | 63.60 | 65.92 | 1,114,269 | +1.28(+1.98%) |
Dec 18, 2023 | 63.69 | 64.71 | 62.91 | 64.64 | 1,709,086 | +0.25(+0.39%) |
Dec 15, 2023 | 63.62 | 64.82 | 63.40 | 64.39 | 1,565,994 | +0.67(+1.05%) |
Dec 14, 2023 | 63.73 | 64.65 | 62.99 | 63.72 | 3,529,899 | +0.72(+1.14%) |
Dec 13, 2023 | 63.44 | 63.96 | 62.67 | 63.00 | 1,411,039 | -0.52(-0.82%) |
Dec 12, 2023 | 63.11 | 63.88 | 62.43 | 63.52 | 1,631,686 | +0.34(+0.54%) |
Dec 11, 2023 | 62.72 | 63.92 | 62.72 | 63.18 | 760,567 | +0.26(+0.41%) |
Dec 08, 2023 | 61.72 | 63.41 | 61.46 | 62.92 | 1,149,403 | +1.08(+1.75%) |
Dec 07, 2023 | 62.00 | 63.09 | 61.62 | 61.84 | 803,387 | +0.19(+0.31%) |
Dec 06, 2023 | 62.42 | 62.60 | 61.23 | 61.65 | 1,286,910 | -0.64(-1.03%) |
Dec 05, 2023 | 62.51 | 63.09 | 61.94 | 62.29 | 1,060,786 | -0.53(-0.84%) |
Dec 04, 2023 | 63.92 | 64.01 | 62.26 | 62.82 | 742,032 | -0.82(-1.29%) |
Dec 01, 2023 | 63.53 | 64.59 | 63.06 | 63.64 | 879,515 | -0.02(-0.03%) |
Nov 30, 2023 | 63.41 | 64.31 | 62.27 | 63.66 | 1,842,233 | +0.28(+0.44%) |
Nov 29, 2023 | 64.83 | 65.41 | 62.43 | 63.38 | 961,389 | -1.28(-1.98%) |
Nov 28, 2023 | 65.36 | 65.75 | 64.54 | 64.66 | 819,706 | -1.00(-1.52%) |
Nov 27, 2023 | 65.64 | 66.44 | 65.30 | 65.66 | 995,565 | -0.33(-0.50%) |
Nov 24, 2023 | 65.00 | 66.02 | 65.00 | 65.99 | 267,148 | +0.67(+1.03%) |
Nov 22, 2023 | 65.07 | 65.34 | 64.30 | 65.32 | 759,153 | +0.84(+1.30%) |
Nov 21, 2023 | 65.30 | 66.09 | 63.89 | 64.48 | 1,004,510 | -0.89(-1.36%) |
Nov 20, 2023 | 64.16 | 67.00 | 64.16 | 65.37 | 1,195,464 | +1.51(+2.36%) |
Nov 17, 2023 | 63.85 | 64.03 | 61.64 | 63.86 | 1,338,583 | +0.38(+0.60%) |
Nov 16, 2023 | 65.05 | 65.20 | 63.39 | 63.48 | 877,725 | -1.09(-1.69%) |
Nov 15, 2023 | 66.36 | 67.11 | 64.44 | 64.57 | 1,190,189 | -1.59(-2.40%) |
Nov 14, 2023 | 67.62 | 68.26 | 66.00 | 66.16 | 606,701 | -0.10(-0.15%) |
Nov 13, 2023 | 67.83 | 67.83 | 65.66 | 66.26 | 960,964 | -1.59(-2.34%) |
Nov 10, 2023 | 65.44 | 68.30 | 65.37 | 67.85 | 919,821 | +2.05(+3.12%) |
Nov 09, 2023 | 66.33 | 68.73 | 64.64 | 65.80 | 1,005,370 | -0.20(-0.30%) |
Nov 08, 2023 | 64.11 | 66.06 | 64.07 | 66.00 | 801,215 | +1.80(+2.80%) |
Nov 07, 2023 | 64.81 | 65.90 | 63.94 | 64.20 | 371,021 | -0.78(-1.20%) |
Nov 06, 2023 | 65.09 | 65.56 | 63.00 | 64.98 | 957,636 | -0.25(-0.38%) |
Nov 03, 2023 | 63.72 | 66.47 | 63.18 | 65.23 | 1,298,320 | -0.46(-0.70%) |
Nov 02, 2023 | 65.59 | 66.37 | 65.41 | 65.69 | 898,608 | +0.78(+1.20%) |
Nov 01, 2023 | 64.69 | 66.00 | 64.22 | 64.91 | 749,516 | +0.22(+0.34%) |
Oct 31, 2023 | 65.52 | 66.32 | 64.42 | 64.69 | 979,439 | -0.61(-0.93%) |
Oct 30, 2023 | 64.79 | 65.49 | 64.33 | 65.30 | 721,231 | +0.94(+1.46%) |
Oct 27, 2023 | 64.62 | 66.01 | 63.65 | 64.36 | 691,128 | -0.25(-0.39%) |
Oct 26, 2023 | 65.00 | 65.32 | 63.81 | 64.61 | 608,957 | -0.71(-1.09%) |
Oct 25, 2023 | 67.41 | 67.48 | 64.64 | 65.32 | 686,871 | -2.71(-3.98%) |
Oct 24, 2023 | 67.59 | 69.85 | 67.46 | 68.03 | 756,795 | +0.48(+0.71%) |
Oct 23, 2023 | 66.56 | 68.73 | 65.93 | 67.55 | 1,337,226 | +0.64(+0.96%) |
Oct 20, 2023 | 68.87 | 68.98 | 66.78 | 66.91 | 705,604 | -1.49(-2.18%) |
Oct 19, 2023 | 69.68 | 70.38 | 68.22 | 68.40 | 448,782 | -1.04(-1.50%) |
Oct 18, 2023 | 70.33 | 71.11 | 69.36 | 69.44 | 648,450 | -1.46(-2.06%) |
Oct 17, 2023 | 67.83 | 71.33 | 67.51 | 70.90 | 1,617,412 | +2.48(+3.62%) |
Oct 16, 2023 | 67.75 | 68.62 | 67.14 | 68.42 | 449,799 | +1.48(+2.21%) |
Oct 13, 2023 | 67.51 | 68.31 | 66.59 | 66.94 | 509,617 | -0.26(-0.39%) |
Oct 12, 2023 | 68.68 | 68.75 | 66.92 | 67.20 | 606,689 | -1.39(-2.03%) |
Oct 11, 2023 | 68.50 | 69.27 | 68.03 | 68.59 | 424,755 | -0.02(-0.03%) |
Oct 10, 2023 | 68.74 | 69.77 | 68.56 | 68.61 | 452,387 | -0.56(-0.81%) |
Oct 09, 2023 | 68.51 | 69.70 | 68.00 | 69.17 | 501,860 | +0.09(+0.13%) |
Oct 06, 2023 | 68.12 | 69.64 | 67.56 | 69.08 | 764,201 | +1.42(+2.10%) |
Oct 05, 2023 | 68.40 | 69.10 | 67.44 | 67.66 | 646,507 | -0.65(-0.95%) |
Oct 04, 2023 | 67.42 | 68.33 | 66.49 | 68.31 | 636,043 | +1.17(+1.74%) |
Oct 03, 2023 | 67.54 | 69.00 | 66.75 | 67.14 | 1,256,800 | -1.45(-2.11%) |
Oct 02, 2023 | 65.10 | 68.89 | 65.10 | 68.59 | 2,875,128 | +6.29(+10.10%) |
Sep 29, 2023 | 62.27 | 63.32 | 61.73 | 62.30 | 721,888 | +0.62(+1.01%) |
Sep 28, 2023 | 61.13 | 62.25 | 60.95 | 61.68 | 670,497 | +0.23(+0.37%) |
Sep 27, 2023 | 62.44 | 62.64 | 61.11 | 61.45 | 701,851 | -0.59(-0.95%) |
Sep 26, 2023 | 62.68 | 63.52 | 61.60 | 62.04 | 940,008 | -1.17(-1.85%) |
Sep 25, 2023 | 62.51 | 63.39 | 63.03 | 63.21 | 638,479 | +0.17(+0.27%) |
Sep 22, 2023 | 63.70 | 64.44 | 62.99 | 63.04 | 853,722 | -0.16(-0.25%) |
Sep 21, 2023 | 65.72 | 66.50 | 62.67 | 63.20 | 1,552,301 | -2.91(-4.40%) |
Sep 20, 2023 | 67.56 | 68.08 | 66.00 | 66.11 | 685,756 | -1.21(-1.80%) |
Sep 19, 2023 | 67.78 | 68.39 | 67.14 | 67.32 | 548,879 | -0.90(-1.32%) |
Sep 18, 2023 | 66.52 | 68.72 | 66.52 | 68.22 | 886,555 | +1.30(+1.94%) |
Sep 15, 2023 | 68.00 | 68.44 | 66.86 | 66.92 | 2,433,652 | -0.94(-1.39%) |
Sep 14, 2023 | 67.05 | 68.62 | 67.02 | 67.86 | 876,176 | +1.02(+1.53%) |
Sep 13, 2023 | 68.14 | 68.26 | 66.72 | 66.84 | 857,393 | -1.03(-1.52%) |
Sep 12, 2023 | 65.74 | 68.27 | 65.73 | 67.87 | 1,168,445 | +1.41(+2.12%) |
Sep 11, 2023 | 66.10 | 67.05 | 65.63 | 66.46 | 1,085,569 | +0.46(+0.70%) |
Sep 08, 2023 | 66.33 | 67.00 | 65.50 | 66.00 | 495,769 | -0.51(-0.77%) |
Sep 07, 2023 | 66.81 | 67.33 | 66.27 | 66.51 | 550,951 | -0.54(-0.81%) |
Sep 06, 2023 | 66.83 | 67.39 | 66.00 | 67.05 | 1,005,402 | +0.20(+0.30%) |
Sep 05, 2023 | 69.19 | 69.19 | 65.42 | 66.85 | 1,639,259 | -2.18(-3.16%) |
Sep 01, 2023 | 69.00 | 69.39 | 67.40 | 69.03 | 777,494 | +0.24(+0.35%) |
Aug 31, 2023 | 68.17 | 69.59 | 67.53 | 68.79 | 1,343,230 | +0.79(+1.16%) |
Aug 30, 2023 | 67.17 | 68.57 | 66.69 | 68.00 | 803,425 | +1.68(+2.53%) |
Aug 29, 2023 | 64.72 | 66.83 | 64.72 | 66.32 | 827,759 | +1.20(+1.84%) |
Aug 28, 2023 | 65.02 | 65.81 | 64.23 | 65.12 | 528,506 | +0.67(+1.04%) |
Aug 25, 2023 | 64.31 | 64.90 | 63.70 | 64.45 | 550,372 | +0.60(+0.94%) |
Aug 24, 2023 | 66.09 | 66.81 | 63.77 | 63.85 | 846,776 | -2.28(-3.45%) |
Aug 23, 2023 | 65.83 | 66.51 | 65.69 | 66.13 | 396,545 | +0.28(+0.43%) |
Aug 22, 2023 | 66.15 | 66.48 | 65.68 | 65.85 | 1,224,973 | -0.23(-0.35%) |
Aug 21, 2023 | 66.59 | 67.11 | 65.96 | 66.08 | 514,295 | -0.31(-0.47%) |
Aug 18, 2023 | 67.22 | 67.91 | 65.73 | 66.39 | 963,860 | -0.78(-1.16%) |
Aug 17, 2023 | 68.95 | 69.43 | 67.01 | 67.17 | 714,708 | -2.09(-3.02%) |
Aug 16, 2023 | 70.00 | 70.00 | 68.59 | 69.26 | 641,205 | -0.71(-1.01%) |
Aug 15, 2023 | 69.54 | 70.13 | 69.15 | 69.97 | 520,852 | +0.32(+0.46%) |
Aug 14, 2023 | 69.80 | 69.97 | 69.05 | 69.65 | 558,460 | -0.52(-0.74%) |
Aug 11, 2023 | 70.06 | 70.77 | 69.14 | 70.17 | 731,450 | +0.06(+0.09%) |
Aug 10, 2023 | 70.62 | 70.95 | 69.71 | 70.11 | 887,473 | -0.12(-0.17%) |
Aug 09, 2023 | 72.00 | 72.58 | 70.12 | 70.23 | 918,960 | -1.52(-2.12%) |
Aug 08, 2023 | 73.04 | 74.69 | 71.70 | 71.75 | 661,999 | -1.56(-2.13%) |
Aug 07, 2023 | 74.84 | 74.89 | 72.46 | 73.31 | 1,311,213 | -0.82(-1.11%) |
Aug 04, 2023 | 66.01 | 78.58 | 66.01 | 74.13 | 774,411 | +0.03(+0.04%) |
Aug 03, 2023 | 71.91 | 74.30 | 71.91 | 74.10 | 1,022,753 | +1.94(+2.69%) |
Aug 02, 2023 | 73.28 | 73.40 | 72.12 | 72.16 | 690,296 | -1.15(-1.57%) |
Aug 01, 2023 | 72.67 | 73.54 | 72.21 | 73.31 | 763,125 | +0.71(+0.98%) |
Jul 31, 2023 | 72.73 | 73.18 | 71.95 | 72.60 | 1,217,554 | +0.09(+0.12%) |
Jul 28, 2023 | 72.36 | 73.10 | 72.16 | 72.51 | 693,261 | +0.89(+1.24%) |
Jul 27, 2023 | 72.05 | 72.43 | 71.26 | 71.62 | 476,769 | +0.33(+0.46%) |
Jul 26, 2023 | 71.64 | 71.96 | 70.60 | 71.29 | 658,641 | -0.39(-0.54%) |
Jul 25, 2023 | 70.42 | 72.09 | 70.31 | 71.68 | 802,876 | +1.20(+1.70%) |
Jul 24, 2023 | 72.76 | 73.32 | 70.33 | 70.48 | 1,155,768 | -2.48(-3.40%) |
Jul 21, 2023 | 72.12 | 73.03 | 71.69 | 72.96 | 953,096 | +1.00(+1.39%) |
Jul 20, 2023 | 72.13 | 72.37 | 71.39 | 71.96 | 621,132 | -0.18(-0.25%) |
Jul 19, 2023 | 72.47 | 72.62 | 71.65 | 72.14 | 516,891 | -0.32(-0.45%) |
Jul 18, 2023 | 73.68 | 73.68 | 71.70 | 72.47 | 882,170 | -1.16(-1.58%) |
Jul 17, 2023 | 73.19 | 74.21 | 72.86 | 73.63 | 601,442 | +0.86(+1.18%) |
Jul 14, 2023 | 73.61 | 73.74 | 72.52 | 72.77 | 548,812 | -0.83(-1.12%) |
Jul 13, 2023 | 73.52 | 73.78 | 72.77 | 73.60 | 710,290 | +0.17(+0.23%) |
Jul 12, 2023 | 72.74 | 73.65 | 72.57 | 73.43 | 1,067,591 | +1.32(+1.83%) |
Jul 11, 2023 | 72.75 | 73.26 | 71.51 | 72.11 | 1,119,709 | -0.30(-0.42%) |
Jul 10, 2023 | 72.81 | 73.29 | 71.85 | 72.42 | 1,179,108 | -0.45(-0.62%) |
Jul 07, 2023 | 73.27 | 74.41 | 72.76 | 72.87 | 1,091,315 | -1.02(-1.38%) |
Jul 06, 2023 | 75.59 | 75.91 | 72.26 | 73.89 | 849,837 | -2.02(-2.66%) |
Jul 05, 2023 | 74.49 | 76.04 | 73.55 | 75.91 | 970,345 | +1.06(+1.42%) |
Jul 03, 2023 | 74.27 | 74.89 | 73.28 | 74.85 | 399,307 | +0.83(+1.12%) |
Jun 30, 2023 | 74.12 | 74.63 | 73.66 | 74.02 | 1,160,007 | +0.36(+0.49%) |
Jun 29, 2023 | 73.58 | 74.27 | 73.01 | 73.66 | 1,374,015 | +0.04(+0.05%) |
Jun 28, 2023 | 73.68 | 74.15 | 72.77 | 73.62 | 808,132 | +0.01(+0.01%) |
Jun 27, 2023 | 72.96 | 74.31 | 72.87 | 73.61 | 827,766 | +0.63(+0.86%) |
Jun 26, 2023 | 74.73 | 75.40 | 72.97 | 72.98 | 622,482 | -1.32(-1.77%) |
Jun 23, 2023 | 74.92 | 76.01 | 74.00 | 74.30 | 2,784,860 | -1.02(-1.36%) |
Jun 22, 2023 | 75.79 | 76.50 | 74.98 | 75.32 | 669,625 | -0.70(-0.92%) |
Jun 21, 2023 | 76.52 | 76.83 | 75.29 | 76.02 | 688,808 | -0.46(-0.60%) |
Jun 20, 2023 | 76.21 | 76.70 | 75.39 | 76.48 | 912,887 | -0.30(-0.40%) |
Jun 16, 2023 | 78.79 | 78.79 | 75.60 | 76.78 | 1,652,758 | -1.84(-2.34%) |