Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 84.81 | 85.45 | 83.89 | 85.08 | 13,630 | +2.06(+2.48%) |
Apr 29, 2024 | 83.96 | 84.41 | 83.00 | 83.02 | 21,312 | -2.08(-2.44%) |
Apr 26, 2024 | 85.19 | 85.34 | 84.00 | 85.10 | 7,797 | -1.59(-1.83%) |
Apr 25, 2024 | 87.57 | 87.57 | 86.14 | 86.69 | 26,239 | +1.94(+2.28%) |
Apr 24, 2024 | 84.22 | 85.72 | 84.00 | 84.75 | 7,715 | +1.93(+2.33%) |
Apr 23, 2024 | 83.88 | 83.89 | 79.18 | 82.82 | 13,257 | +0.22(+0.27%) |
Apr 22, 2024 | 83.77 | 83.77 | 82.43 | 82.60 | 8,213 | +0.16(+0.19%) |
Apr 19, 2024 | 81.67 | 83.03 | 81.56 | 82.44 | 13,663 | -0.73(-0.87%) |
Apr 18, 2024 | 82.15 | 83.72 | 82.15 | 83.17 | 10,402 | +1.25(+1.52%) |
Apr 17, 2024 | 83.10 | 84.23 | 81.72 | 81.92 | 14,915 | -2.47(-2.93%) |
Apr 16, 2024 | 85.22 | 86.02 | 84.00 | 84.40 | 28,457 | +1.51(+1.82%) |
Apr 15, 2024 | 81.57 | 84.02 | 81.57 | 82.89 | 34,973 | +4.08(+5.18%) |
Apr 12, 2024 | 78.87 | 78.87 | 77.63 | 78.81 | 12,953 | -1.58(-1.96%) |
Apr 11, 2024 | 79.13 | 81.20 | 79.13 | 80.39 | 27,886 | +1.13(+1.43%) |
Apr 10, 2024 | 76.79 | 79.76 | 76.79 | 79.25 | 31,319 | +4.85(+6.53%) |
Apr 09, 2024 | 75.03 | 75.35 | 74.25 | 74.40 | 6,722 | -2.06(-2.70%) |
Apr 08, 2024 | 76.71 | 77.04 | 76.27 | 76.46 | 6,175 | +0.35(+0.46%) |
Apr 05, 2024 | 75.57 | 76.11 | 74.98 | 76.11 | 5,872 | +2.76(+3.76%) |
Apr 04, 2024 | 73.48 | 74.83 | 73.30 | 73.35 | 9,757 | -1.50(-2.01%) |
Apr 03, 2024 | 76.54 | 77.05 | 74.84 | 74.85 | 45,593 | +0.38(+0.51%) |
Apr 02, 2024 | 75.50 | 76.10 | 74.46 | 74.47 | 37,683 | +1.00(+1.36%) |
Apr 01, 2024 | 70.26 | 73.50 | 70.25 | 73.47 | 22,713 | +4.10(+5.91%) |
Mar 28, 2024 | 69.85 | 69.85 | 68.61 | 69.37 | 5,600 | -0.12(-0.18%) |
Mar 27, 2024 | 70.99 | 70.99 | 69.49 | 69.49 | 6,912 | -1.66(-2.34%) |
Mar 26, 2024 | 71.85 | 71.91 | 71.15 | 71.15 | 1,675 | -0.86(-1.19%) |
Mar 25, 2024 | 71.79 | 72.13 | 71.70 | 72.01 | 1,880 | +1.14(+1.61%) |
Mar 22, 2024 | 70.19 | 70.95 | 70.02 | 70.87 | 8,172 | -2.19(-3.00%) |
Mar 21, 2024 | 72.22 | 73.56 | 72.22 | 73.06 | 30,628 | -0.28(-0.39%) |
Mar 20, 2024 | 72.77 | 73.57 | 72.06 | 73.34 | 15,038 | +0.28(+0.38%) |
Mar 19, 2024 | 73.34 | 73.50 | 72.42 | 73.07 | 11,147 | -0.75(-1.02%) |
Mar 18, 2024 | 73.30 | 74.01 | 73.03 | 73.82 | 7,954 | +0.98(+1.35%) |
Mar 15, 2024 | 72.79 | 73.02 | 72.31 | 72.84 | 8,777 | -0.16(-0.22%) |
Mar 14, 2024 | 71.31 | 73.14 | 71.31 | 73.00 | 17,717 | +3.35(+4.81%) |
Mar 13, 2024 | 69.26 | 70.01 | 69.26 | 69.65 | 13,926 | +1.00(+1.46%) |
Mar 12, 2024 | 68.41 | 68.73 | 68.15 | 68.65 | 7,835 | +1.89(+2.83%) |
Mar 11, 2024 | 66.12 | 67.25 | 66.12 | 66.76 | 3,954 | +0.12(+0.18%) |
Mar 08, 2024 | 66.47 | 67.00 | 66.44 | 66.64 | 2,910 | +0.39(+0.58%) |
Mar 07, 2024 | 65.53 | 67.16 | 65.53 | 66.26 | 12,805 | +0.11(+0.17%) |
Mar 06, 2024 | 67.04 | 67.13 | 65.87 | 66.14 | 11,408 | -1.05(-1.56%) |
Mar 05, 2024 | 67.83 | 67.91 | 66.67 | 67.19 | 9,507 | -2.97(-4.23%) |
Mar 04, 2024 | 70.68 | 70.90 | 69.50 | 70.16 | 7,583 | +0.81(+1.17%) |
Mar 01, 2024 | 71.89 | 71.89 | 69.19 | 69.35 | 7,329 | -1.31(-1.85%) |
Feb 29, 2024 | 71.22 | 71.22 | 70.30 | 70.66 | 5,344 | -1.23(-1.72%) |
Feb 28, 2024 | 73.19 | 73.19 | 71.89 | 71.89 | 3,134 | -1.48(-2.01%) |
Feb 27, 2024 | 72.56 | 73.60 | 72.17 | 73.37 | 133,287 | +1.44(+2.00%) |
Feb 26, 2024 | 70.89 | 72.56 | 70.50 | 71.93 | 7,738 | +0.78(+1.10%) |
Feb 23, 2024 | 73.65 | 73.65 | 70.84 | 71.15 | 9,046 | -3.11(-4.19%) |
Feb 22, 2024 | 74.81 | 74.86 | 74.00 | 74.26 | 14,909 | -0.74(-0.98%) |
Feb 21, 2024 | 73.65 | 75.59 | 73.61 | 75.00 | 7,688 | +1.38(+1.87%) |
Feb 20, 2024 | 73.67 | 73.69 | 72.68 | 73.62 | 6,455 | -0.01(-0.01%) |
Feb 16, 2024 | 74.28 | 74.42 | 73.51 | 73.63 | 16,377 | +1.11(+1.53%) |
Feb 15, 2024 | 71.55 | 72.97 | 71.29 | 72.52 | 10,139 | -1.00(-1.35%) |
Feb 14, 2024 | 74.67 | 74.76 | 72.82 | 73.52 | 24,707 | -0.79(-1.07%) |
Feb 13, 2024 | 73.14 | 74.40 | 72.79 | 74.31 | 28,754 | +3.57(+5.05%) |
Feb 12, 2024 | 70.85 | 71.97 | 70.59 | 70.74 | 10,790 | -0.13(-0.19%) |
Feb 09, 2024 | 71.27 | 71.27 | 70.64 | 70.87 | 2,582 | +0.20(+0.29%) |
Feb 08, 2024 | 70.36 | 71.44 | 70.21 | 70.67 | 15,483 | +1.62(+2.34%) |
Feb 07, 2024 | 68.99 | 69.34 | 68.02 | 69.05 | 15,789 | +0.77(+1.13%) |
Feb 06, 2024 | 69.92 | 69.92 | 67.96 | 68.28 | 14,915 | -1.84(-2.63%) |
Feb 05, 2024 | 69.02 | 70.51 | 68.59 | 70.12 | 19,278 | +4.16(+6.31%) |
Feb 02, 2024 | 65.73 | 66.86 | 65.06 | 65.96 | 21,026 | +3.79(+6.10%) |
Feb 01, 2024 | 63.57 | 63.81 | 61.10 | 62.17 | 37,102 | -3.89(-5.89%) |
Jan 31, 2024 | 66.71 | 67.18 | 65.28 | 66.06 | 44,130 | -1.70(-2.51%) |
Jan 30, 2024 | 68.06 | 69.85 | 67.76 | 67.76 | 15,704 | -1.60(-2.31%) |
Jan 29, 2024 | 70.78 | 71.25 | 69.04 | 69.36 | 8,211 | -2.75(-3.81%) |
Jan 26, 2024 | 72.00 | 72.58 | 71.56 | 72.11 | 5,763 | +0.38(+0.53%) |
Jan 25, 2024 | 71.60 | 72.20 | 71.02 | 71.73 | 23,311 | -1.37(-1.87%) |
Jan 24, 2024 | 70.39 | 73.22 | 70.39 | 73.10 | 12,927 | +1.53(+2.14%) |
Jan 23, 2024 | 71.60 | 72.90 | 70.57 | 71.57 | 10,140 | +1.62(+2.31%) |
Jan 22, 2024 | 69.38 | 70.62 | 68.97 | 69.96 | 32,080 | -1.32(-1.86%) |
Jan 19, 2024 | 72.08 | 72.96 | 71.12 | 71.28 | 15,600 | -0.61(-0.85%) |
Jan 18, 2024 | 70.52 | 72.36 | 69.98 | 71.89 | 23,847 | +2.04(+2.92%) |
Jan 17, 2024 | 70.05 | 70.88 | 69.33 | 69.85 | 28,089 | +0.39(+0.56%) |
Jan 16, 2024 | 67.70 | 70.00 | 67.42 | 69.46 | 26,143 | +3.40(+5.15%) |
Jan 12, 2024 | 65.39 | 66.21 | 64.40 | 66.06 | 249,554 | +0.35(+0.54%) |
Jan 11, 2024 | 66.77 | 67.83 | 65.61 | 65.71 | 431,396 | -0.79(-1.18%) |
Jan 10, 2024 | 65.12 | 66.49 | 64.90 | 66.49 | 20,520 | +1.18(+1.81%) |
Jan 09, 2024 | 65.76 | 65.76 | 64.78 | 65.31 | 8,941 | +0.82(+1.28%) |
Jan 08, 2024 | 66.51 | 66.58 | 64.18 | 64.49 | 20,085 | -1.68(-2.53%) |
Jan 05, 2024 | 65.90 | 66.46 | 63.61 | 66.17 | 64,105 | +1.86(+2.90%) |
Jan 04, 2024 | 64.09 | 64.72 | 63.65 | 64.30 | 20,314 | +2.79(+4.53%) |
Jan 03, 2024 | 64.00 | 64.18 | 61.14 | 61.51 | 35,898 | -0.65(-1.04%) |
Jan 02, 2024 | 62.66 | 62.77 | 61.74 | 62.16 | 61,677 | +1.19(+1.95%) |
Dec 29, 2023 | 60.89 | 61.21 | 59.44 | 60.97 | 33,138 | +1.42(+2.39%) |
Dec 28, 2023 | 58.90 | 60.00 | 58.20 | 59.55 | 30,531 | +1.25(+2.14%) |
Dec 27, 2023 | 59.45 | 59.80 | 58.30 | 58.30 | 16,057 | -3.21(-5.22%) |
Dec 26, 2023 | 61.99 | 61.99 | 61.29 | 61.51 | 6,845 | -0.39(-0.63%) |
Dec 22, 2023 | 60.25 | 62.19 | 60.25 | 61.90 | 20,679 | +0.75(+1.23%) |
Dec 21, 2023 | 59.48 | 61.34 | 59.48 | 61.15 | 18,816 | +1.30(+2.18%) |
Dec 20, 2023 | 60.44 | 61.50 | 59.74 | 59.85 | 19,065 | -1.26(-2.06%) |
Dec 19, 2023 | 60.98 | 61.43 | 60.45 | 61.11 | 17,013 | -0.81(-1.30%) |
Dec 18, 2023 | 62.26 | 62.42 | 61.25 | 61.92 | 18,273 | +1.41(+2.34%) |
Dec 15, 2023 | 61.62 | 61.62 | 58.61 | 60.50 | 18,600 | -0.25(-0.41%) |
Dec 14, 2023 | 63.42 | 64.90 | 60.74 | 60.75 | 68,953 | -4.89(-7.44%) |
Dec 13, 2023 | 69.42 | 69.67 | 65.32 | 65.64 | 59,168 | -4.95(-7.01%) |
Dec 12, 2023 | 71.58 | 72.36 | 70.51 | 70.59 | 15,380 | -0.65(-0.92%) |
Dec 11, 2023 | 71.99 | 72.64 | 71.10 | 71.24 | 26,973 | +0.38(+0.53%) |
Dec 08, 2023 | 70.85 | 71.92 | 70.46 | 70.86 | 36,759 | +2.07(+3.01%) |
Dec 07, 2023 | 68.97 | 69.52 | 67.43 | 68.79 | 33,918 | +1.19(+1.76%) |
Dec 06, 2023 | 69.64 | 69.90 | 67.33 | 67.60 | 33,364 | -3.27(-4.62%) |
Dec 05, 2023 | 73.01 | 73.01 | 70.63 | 70.87 | 27,715 | -4.74(-6.27%) |
Dec 04, 2023 | 75.54 | 76.49 | 74.95 | 75.61 | 19,337 | +0.74(+0.99%) |
Dec 01, 2023 | 78.87 | 78.87 | 74.20 | 74.87 | 67,650 | -3.96(-5.02%) |
Nov 30, 2023 | 77.87 | 79.62 | 77.49 | 78.83 | 20,973 | +2.58(+3.38%) |
Nov 29, 2023 | 77.23 | 78.41 | 76.14 | 76.25 | 18,677 | -3.03(-3.82%) |
Nov 28, 2023 | 80.35 | 80.71 | 79.07 | 79.28 | 9,662 | -0.40(-0.50%) |
Nov 27, 2023 | 82.00 | 82.33 | 79.68 | 79.68 | 19,613 | -3.79(-4.54%) |
Nov 24, 2023 | 82.51 | 83.48 | 82.51 | 83.46 | 6,307 | +2.70(+3.35%) |
Nov 22, 2023 | 79.80 | 82.02 | 79.55 | 80.76 | 31,374 | -1.15(-1.40%) |
Nov 21, 2023 | 81.58 | 83.10 | 81.18 | 81.91 | 13,523 | +0.43(+0.53%) |
Nov 20, 2023 | 83.87 | 83.87 | 81.14 | 81.48 | 17,979 | -1.42(-1.72%) |
Nov 17, 2023 | 82.63 | 83.82 | 82.28 | 82.91 | 59,793 | -1.11(-1.32%) |
Nov 16, 2023 | 84.91 | 84.91 | 82.99 | 84.01 | 30,544 | -2.87(-3.30%) |
Nov 15, 2023 | 85.63 | 87.61 | 85.41 | 86.88 | 37,583 | +3.60(+4.32%) |
Nov 14, 2023 | 83.08 | 84.79 | 82.54 | 83.28 | 30,573 | -6.39(-7.13%) |
Nov 13, 2023 | 91.00 | 92.38 | 89.39 | 89.67 | 10,404 | +0.91(+1.02%) |
Nov 10, 2023 | 87.72 | 89.40 | 87.70 | 88.77 | 18,475 | -1.50(-1.66%) |
Nov 09, 2023 | 86.11 | 92.36 | 86.11 | 90.27 | 79,790 | +5.61(+6.62%) |
Nov 08, 2023 | 87.45 | 87.80 | 84.44 | 84.66 | 91,753 | -4.22(-4.75%) |
Nov 07, 2023 | 90.76 | 90.76 | 87.77 | 88.88 | 39,243 | -4.15(-4.46%) |
Nov 06, 2023 | 91.94 | 93.49 | 91.67 | 93.04 | 59,000 | +2.91(+3.23%) |
Nov 03, 2023 | 86.46 | 90.20 | 84.65 | 90.12 | 58,040 | -2.40(-2.60%) |
Nov 02, 2023 | 93.06 | 94.29 | 91.14 | 92.52 | 44,375 | -6.17(-6.26%) |
Nov 01, 2023 | 102.56 | 102.88 | 98.70 | 98.70 | 112,348 | -6.71(-6.36%) |
Oct 31, 2023 | 102.99 | 105.91 | 101.34 | 105.40 | 43,669 | +1.36(+1.31%) |
Oct 30, 2023 | 104.62 | 106.87 | 102.45 | 104.04 | 69,925 | +1.38(+1.34%) |
Oct 27, 2023 | 103.42 | 104.56 | 102.27 | 102.66 | 27,279 | +1.19(+1.17%) |
Oct 26, 2023 | 106.20 | 106.20 | 101.03 | 101.47 | 40,717 | -4.78(-4.50%) |
Oct 25, 2023 | 103.96 | 107.08 | 103.09 | 106.25 | 80,864 | +6.70(+6.73%) |
Oct 24, 2023 | 102.36 | 103.90 | 99.36 | 99.55 | 91,488 | -3.76(-3.64%) |
Oct 23, 2023 | 109.02 | 110.16 | 100.95 | 103.31 | 164,619 | -4.06(-3.78%) |
Oct 20, 2023 | 108.05 | 108.90 | 106.16 | 107.37 | 59,375 | -1.60(-1.47%) |
Oct 19, 2023 | 104.61 | 109.12 | 102.25 | 108.97 | 158,318 | +6.32(+6.16%) |
Oct 18, 2023 | 102.79 | 104.56 | 100.86 | 102.65 | 75,427 | +3.03(+3.04%) |
Oct 17, 2023 | 101.33 | 102.02 | 98.48 | 99.62 | 37,731 | +3.11(+3.22%) |
Oct 16, 2023 | 96.25 | 97.52 | 96.06 | 96.52 | 70,110 | +4.52(+4.91%) |
Oct 13, 2023 | 92.55 | 93.41 | 91.38 | 92.00 | 57,329 | -5.19(-5.34%) |
Oct 12, 2023 | 91.31 | 97.75 | 90.93 | 97.19 | 124,856 | +7.59(+8.47%) |
Oct 11, 2023 | 91.67 | 92.35 | 89.60 | 89.60 | 69,881 | -6.17(-6.45%) |
Oct 10, 2023 | 97.85 | 100.46 | 93.96 | 95.78 | 33,352 | -0.67(-0.69%) |
Oct 09, 2023 | 100.70 | 102.08 | 92.82 | 96.44 | 60,227 | -5.64(-5.53%) |
Oct 06, 2023 | 104.57 | 104.99 | 99.39 | 102.09 | 113,389 | +3.33(+3.37%) |
Oct 05, 2023 | 98.16 | 99.33 | 97.65 | 98.76 | 83,140 | +1.73(+1.79%) |
Oct 04, 2023 | 98.87 | 99.71 | 96.99 | 97.02 | 48,686 | -4.18(-4.13%) |
Oct 03, 2023 | 97.90 | 101.87 | 96.27 | 101.20 | 81,889 | +6.24(+6.57%) |
Oct 02, 2023 | 92.68 | 95.68 | 92.08 | 94.96 | 125,420 | +4.60(+5.09%) |
Sep 29, 2023 | 88.75 | 91.67 | 87.88 | 90.37 | 28,000 | -0.20(-0.22%) |
Sep 28, 2023 | 94.15 | 95.54 | 90.57 | 90.57 | 120,185 | -0.80(-0.88%) |
Sep 27, 2023 | 87.63 | 92.22 | 87.61 | 91.37 | 53,932 | +1.41(+1.56%) |
Sep 26, 2023 | 88.16 | 90.32 | 87.60 | 89.96 | 55,549 | +1.17(+1.32%) |
Sep 25, 2023 | 87.14 | 88.93 | 87.90 | 88.79 | 87,748 | +6.14(+7.43%) |
Sep 22, 2023 | 84.31 | 84.52 | 82.19 | 82.64 | 18,540 | -2.05(-2.42%) |
Sep 21, 2023 | 83.03 | 84.73 | 82.92 | 84.70 | 225,301 | +6.06(+7.71%) |
Sep 20, 2023 | 77.89 | 78.70 | 77.29 | 78.64 | 36,002 | -0.61(-0.77%) |
Sep 19, 2023 | 78.90 | 79.28 | 77.94 | 79.25 | 21,482 | +1.78(+2.30%) |
Sep 18, 2023 | 79.10 | 79.10 | 77.41 | 77.47 | 128,957 | -1.16(-1.48%) |
Sep 15, 2023 | 77.62 | 78.72 | 77.61 | 78.63 | 57,682 | +1.33(+1.72%) |
Sep 14, 2023 | 76.32 | 77.68 | 75.88 | 77.30 | 143,708 | +1.59(+2.09%) |
Sep 13, 2023 | 76.38 | 76.38 | 74.92 | 75.71 | 14,344 | +0.03(+0.04%) |
Sep 12, 2023 | 76.39 | 76.99 | 75.68 | 75.68 | 27,726 | -1.18(-1.53%) |
Sep 11, 2023 | 76.74 | 77.12 | 76.42 | 76.86 | 17,862 | +1.82(+2.43%) |
Sep 08, 2023 | 75.16 | 75.26 | 74.17 | 75.03 | 8,439 | -0.97(-1.27%) |
Sep 07, 2023 | 75.89 | 76.57 | 75.89 | 76.00 | 5,717 | -0.49(-0.64%) |
Sep 06, 2023 | 75.60 | 77.13 | 75.60 | 76.49 | 58,037 | -0.44(-0.57%) |
Sep 05, 2023 | 75.00 | 77.10 | 75.00 | 76.93 | 76,244 | +3.03(+4.10%) |
Sep 01, 2023 | 71.89 | 74.02 | 71.89 | 73.90 | 23,451 | +3.27(+4.62%) |
Aug 31, 2023 | 70.82 | 71.22 | 69.83 | 70.63 | 28,652 | -0.73(-1.03%) |
Aug 30, 2023 | 71.39 | 71.89 | 71.03 | 71.36 | 15,201 | +0.11(+0.16%) |
Aug 29, 2023 | 74.19 | 74.19 | 70.80 | 71.25 | 77,274 | -2.30(-3.13%) |
Aug 28, 2023 | 72.66 | 74.45 | 72.40 | 73.55 | 72,835 | -0.33(-0.45%) |
Aug 25, 2023 | 74.84 | 75.69 | 73.07 | 73.88 | 60,116 | -0.19(-0.26%) |
Aug 24, 2023 | 73.76 | 74.31 | 73.28 | 74.07 | 57,808 | +1.25(+1.72%) |
Aug 23, 2023 | 75.63 | 75.94 | 72.77 | 72.83 | 219,325 | -5.84(-7.42%) |
Aug 22, 2023 | 80.13 | 80.52 | 78.55 | 78.67 | 107,776 | -1.70(-2.12%) |
Aug 21, 2023 | 80.07 | 81.08 | 79.84 | 80.37 | 180,645 | +3.10(+4.01%) |
Aug 18, 2023 | 78.00 | 78.20 | 76.19 | 77.27 | 99,703 | -0.76(-0.97%) |
Aug 17, 2023 | 76.86 | 79.09 | 76.86 | 78.03 | 544,357 | +1.10(+1.43%) |
Aug 16, 2023 | 75.59 | 77.16 | 74.76 | 76.93 | 193,625 | +1.75(+2.32%) |
Aug 15, 2023 | 74.54 | 75.18 | 73.77 | 75.18 | 46,018 | +1.68(+2.29%) |
Aug 14, 2023 | 73.91 | 74.28 | 72.08 | 73.50 | 303,463 | +0.26(+0.36%) |
Aug 11, 2023 | 73.36 | 73.53 | 70.23 | 73.24 | 367,332 | +0.75(+1.03%) |
Aug 10, 2023 | 69.55 | 72.65 | 68.81 | 72.49 | 49,206 | +3.24(+4.68%) |
Aug 09, 2023 | 69.88 | 69.89 | 68.95 | 69.25 | 15,062 | -1.09(-1.55%) |
Aug 08, 2023 | 69.86 | 70.76 | 68.80 | 70.34 | 48,863 | -2.32(-3.19%) |
Aug 07, 2023 | 71.60 | 72.89 | 71.37 | 72.66 | 47,202 | +2.19(+3.11%) |
Aug 04, 2023 | 74.09 | 74.09 | 70.25 | 70.47 | 139,723 | -4.06(-5.45%) |
Aug 03, 2023 | 73.64 | 75.59 | 72.29 | 74.53 | 212,345 | +4.86(+6.97%) |
Aug 02, 2023 | 69.84 | 71.10 | 69.41 | 69.67 | 1,118,703 | +2.21(+3.27%) |
Aug 01, 2023 | 66.37 | 67.94 | 65.69 | 67.46 | 46,900 | +3.24(+5.05%) |
Jul 31, 2023 | 64.92 | 65.06 | 63.98 | 64.21 | 37,444 | -0.51(-0.79%) |
Jul 28, 2023 | 65.54 | 65.60 | 64.62 | 64.73 | 15,279 | -0.93(-1.42%) |
Jul 27, 2023 | 62.99 | 66.37 | 62.72 | 65.66 | 703,196 | +3.69(+5.95%) |
Jul 26, 2023 | 61.01 | 62.23 | 61.01 | 61.97 | 33,413 | -0.24(-0.38%) |
Jul 25, 2023 | 62.85 | 62.85 | 61.66 | 62.21 | 17,290 | +0.44(+0.71%) |
Jul 24, 2023 | 60.68 | 61.85 | 60.52 | 61.78 | 20,845 | +0.83(+1.37%) |
Jul 21, 2023 | 60.21 | 61.11 | 60.19 | 60.94 | 5,009 | -0.22(-0.35%) |
Jul 20, 2023 | 60.12 | 61.66 | 60.12 | 61.16 | 12,095 | +2.39(+4.07%) |
Jul 19, 2023 | 60.36 | 61.56 | 58.77 | 58.77 | 45,726 | -2.13(-3.49%) |
Jul 18, 2023 | 60.79 | 61.20 | 60.50 | 60.89 | 16,834 | -0.81(-1.31%) |
Jul 17, 2023 | 61.86 | 62.37 | 61.52 | 61.70 | 8,892 | +0.00(+0.00%) |
Jul 14, 2023 | 60.91 | 61.70 | 60.74 | 61.70 | 6,696 | +1.00(+1.64%) |
Jul 13, 2023 | 61.60 | 62.23 | 60.67 | 60.70 | 13,774 | -1.93(-3.09%) |
Jul 12, 2023 | 63.89 | 64.49 | 62.10 | 62.63 | 40,638 | -2.20(-3.39%) |
Jul 11, 2023 | 64.91 | 65.52 | 63.98 | 64.83 | 10,882 | -0.81(-1.24%) |
Jul 10, 2023 | 66.42 | 66.42 | 65.10 | 65.65 | 22,521 | -0.19(-0.29%) |
Jul 07, 2023 | 65.65 | 65.91 | 65.05 | 65.84 | 75,575 | +1.18(+1.83%) |
Jul 06, 2023 | 63.68 | 65.00 | 63.60 | 64.65 | 37,783 | +2.65(+4.27%) |
Jul 05, 2023 | 60.55 | 62.54 | 60.45 | 62.01 | 21,885 | +2.00(+3.32%) |
Jul 03, 2023 | 59.12 | 60.01 | 58.13 | 60.01 | 11,196 | +0.83(+1.40%) |
Jun 30, 2023 | 60.92 | 60.92 | 58.90 | 59.18 | 19,653 | -2.07(-3.38%) |
Jun 29, 2023 | 60.57 | 61.51 | 60.20 | 61.25 | 41,065 | +3.16(+5.44%) |
Jun 28, 2023 | 58.33 | 59.13 | 57.95 | 58.09 | 24,613 | -0.76(-1.28%) |
Jun 27, 2023 | 58.24 | 59.35 | 58.00 | 58.85 | 12,416 | +0.48(+0.82%) |
Jun 26, 2023 | 58.02 | 58.64 | 58.02 | 58.37 | 6,066 | -0.04(-0.06%) |
Jun 23, 2023 | 57.44 | 58.75 | 57.44 | 58.41 | 16,134 | -1.77(-2.94%) |
Jun 22, 2023 | 59.49 | 60.31 | 59.30 | 60.18 | 5,478 | +2.18(+3.75%) |
Jun 21, 2023 | 59.31 | 60.05 | 57.91 | 58.00 | 15,332 | -0.26(-0.45%) |
Jun 20, 2023 | 58.54 | 58.54 | 57.99 | 58.27 | 8,830 | -1.23(-2.07%) |
Jun 16, 2023 | 59.82 | 59.92 | 59.16 | 59.50 | 7,508 | +0.67(+1.14%) |
Jun 15, 2023 | 58.77 | 59.53 | 58.37 | 58.83 | 20,685 | -1.64(-2.71%) |
Jun 14, 2023 | 61.16 | 61.54 | 60.18 | 60.47 | 34,370 | -1.65(-2.66%) |
Jun 13, 2023 | 60.30 | 62.42 | 60.13 | 62.12 | 15,686 | +2.00(+3.33%) |
Jun 12, 2023 | 60.05 | 62.19 | 60.05 | 60.12 | 37,467 | -0.41(-0.67%) |
Jun 09, 2023 | 61.23 | 61.61 | 60.25 | 60.53 | 21,808 | +0.20(+0.33%) |
Jun 08, 2023 | 62.59 | 62.59 | 60.26 | 60.33 | 15,128 | -1.99(-3.20%) |
Jun 07, 2023 | 59.99 | 62.66 | 59.99 | 62.32 | 30,052 | +2.60(+4.35%) |
Jun 06, 2023 | 60.90 | 61.59 | 59.72 | 59.72 | 8,103 | -1.01(-1.66%) |
Jun 05, 2023 | 61.21 | 61.91 | 59.78 | 60.73 | 38,535 | +0.38(+0.63%) |
Jun 02, 2023 | 58.74 | 60.42 | 58.74 | 60.35 | 14,203 | +1.72(+2.93%) |
Jun 01, 2023 | 58.15 | 59.28 | 57.92 | 58.63 | 33,430 | -0.46(-0.77%) |
May 31, 2023 | 60.93 | 60.93 | 58.89 | 59.09 | 24,066 | -1.66(-2.74%) |
May 30, 2023 | 61.49 | 62.18 | 60.41 | 60.75 | 80,839 | -2.04(-3.25%) |
May 26, 2023 | 64.44 | 64.59 | 62.54 | 62.80 | 59,653 | -1.24(-1.94%) |
May 25, 2023 | 63.24 | 64.45 | 63.19 | 64.04 | 158,610 | +0.75(+1.19%) |
May 24, 2023 | 62.06 | 63.29 | 62.06 | 63.29 | 20,461 | +0.73(+1.17%) |
May 23, 2023 | 63.61 | 63.92 | 62.15 | 62.55 | 277,691 | -0.50(-0.80%) |
May 22, 2023 | 62.13 | 63.30 | 62.03 | 63.06 | 31,412 | +0.82(+1.32%) |
May 19, 2023 | 62.07 | 62.57 | 61.09 | 62.23 | 24,734 | +1.35(+2.21%) |
May 18, 2023 | 60.45 | 61.01 | 60.36 | 60.89 | 10,392 | +1.31(+2.20%) |
May 17, 2023 | 58.76 | 59.98 | 58.19 | 59.58 | 31,131 | +0.51(+0.86%) |
May 16, 2023 | 59.84 | 60.31 | 59.05 | 59.07 | 31,015 | +0.69(+1.18%) |
May 15, 2023 | 58.16 | 58.58 | 58.11 | 58.38 | 27,366 | +1.75(+3.08%) |
May 12, 2023 | 55.49 | 56.64 | 55.15 | 56.64 | 199,050 | +1.32(+2.38%) |
May 11, 2023 | 54.76 | 55.70 | 54.66 | 55.32 | 25,481 | -1.71(-3.00%) |
May 10, 2023 | 57.77 | 57.77 | 56.79 | 57.03 | 34,348 | -1.60(-2.73%) |
May 09, 2023 | 57.88 | 58.77 | 57.46 | 58.63 | 26,400 | +0.70(+1.21%) |
May 08, 2023 | 57.94 | 58.19 | 57.37 | 57.94 | 31,845 | +2.17(+3.89%) |
May 05, 2023 | 56.56 | 56.79 | 55.74 | 55.77 | 39,907 | +0.80(+1.46%) |
May 04, 2023 | 55.10 | 55.21 | 53.25 | 54.96 | 255,654 | +1.45(+2.71%) |
May 03, 2023 | 53.90 | 54.97 | 53.01 | 53.51 | 288,755 | -1.06(-1.93%) |
May 02, 2023 | 57.22 | 57.32 | 54.54 | 54.57 | 58,781 | -4.14(-7.04%) |