Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 90.19 | 90.57 | 87.19 | 87.26 | 372,630 | -3.33(-3.68%) |
May 15, 2024 | 87.60 | 91.06 | 87.45 | 90.59 | 364,808 | +4.72(+5.50%) |
May 14, 2024 | 85.87 | 86.13 | 85.25 | 85.87 | 178,835 | +1.43(+1.69%) |
May 13, 2024 | 85.62 | 85.70 | 84.32 | 84.44 | 173,298 | -0.15(-0.18%) |
May 10, 2024 | 84.71 | 85.12 | 84.33 | 84.59 | 181,093 | -0.27(-0.32%) |
May 09, 2024 | 82.97 | 85.29 | 82.97 | 84.86 | 241,833 | +2.02(+2.44%) |
May 08, 2024 | 83.67 | 84.84 | 82.51 | 82.84 | 285,560 | -1.53(-1.81%) |
May 07, 2024 | 85.08 | 85.76 | 84.26 | 84.37 | 211,327 | -0.33(-0.39%) |
May 06, 2024 | 84.31 | 85.16 | 84.00 | 84.70 | 158,042 | +1.43(+1.72%) |
May 03, 2024 | 84.46 | 86.14 | 83.14 | 83.27 | 230,024 | +1.36(+1.66%) |
May 02, 2024 | 80.76 | 81.95 | 79.17 | 81.91 | 336,093 | +1.92(+2.40%) |
May 01, 2024 | 79.23 | 81.81 | 78.10 | 79.99 | 400,134 | +0.67(+0.84%) |
Apr 30, 2024 | 79.58 | 80.62 | 78.48 | 79.32 | 492,822 | -1.22(-1.51%) |
Apr 29, 2024 | 79.58 | 80.76 | 79.14 | 80.54 | 277,311 | +1.72(+2.18%) |
Apr 26, 2024 | 78.65 | 80.41 | 78.33 | 78.82 | 330,332 | +0.50(+0.64%) |
Apr 25, 2024 | 74.76 | 81.76 | 74.76 | 78.32 | 568,834 | -3.82(-4.65%) |
Apr 24, 2024 | 83.38 | 84.78 | 82.04 | 82.14 | 451,918 | -1.66(-1.98%) |
Apr 23, 2024 | 80.50 | 84.21 | 80.49 | 83.80 | 239,389 | +4.07(+5.10%) |
Apr 22, 2024 | 79.77 | 80.68 | 78.68 | 79.73 | 235,822 | +0.70(+0.89%) |
Apr 19, 2024 | 78.63 | 80.18 | 78.22 | 79.03 | 235,413 | +0.25(+0.32%) |
Apr 18, 2024 | 81.17 | 81.64 | 78.62 | 78.78 | 244,592 | -0.52(-0.66%) |
Apr 17, 2024 | 81.74 | 81.74 | 78.97 | 79.30 | 214,494 | -1.29(-1.60%) |
Apr 16, 2024 | 81.33 | 81.48 | 79.83 | 80.59 | 208,134 | -1.74(-2.11%) |
Apr 15, 2024 | 83.34 | 84.01 | 81.83 | 82.33 | 282,651 | -0.94(-1.13%) |
Apr 12, 2024 | 83.05 | 83.51 | 82.51 | 83.27 | 264,905 | -0.54(-0.64%) |
Apr 11, 2024 | 84.34 | 85.00 | 83.58 | 83.81 | 309,838 | +0.11(+0.13%) |
Apr 10, 2024 | 85.29 | 85.72 | 83.02 | 83.70 | 396,974 | -5.04(-5.68%) |
Apr 09, 2024 | 88.51 | 88.97 | 87.25 | 88.74 | 225,180 | +0.87(+0.99%) |
Apr 08, 2024 | 88.30 | 89.05 | 87.22 | 87.87 | 373,828 | +0.12(+0.14%) |
Apr 05, 2024 | 87.30 | 88.73 | 87.28 | 87.75 | 512,285 | +0.11(+0.13%) |
Apr 04, 2024 | 91.15 | 91.15 | 87.23 | 87.64 | 176,178 | -1.93(-2.15%) |
Apr 03, 2024 | 87.83 | 90.04 | 87.68 | 89.57 | 246,062 | +0.62(+0.70%) |
Apr 02, 2024 | 92.45 | 93.47 | 88.30 | 88.95 | 388,690 | -6.49(-6.80%) |
Apr 01, 2024 | 96.51 | 96.94 | 95.05 | 95.44 | 216,157 | -1.06(-1.10%) |
Mar 28, 2024 | 94.85 | 97.92 | 94.85 | 96.50 | 311,755 | +1.91(+2.02%) |
Mar 27, 2024 | 93.68 | 94.67 | 92.77 | 94.59 | 164,373 | +1.73(+1.86%) |
Mar 26, 2024 | 93.13 | 94.17 | 92.77 | 92.86 | 169,752 | +0.08(+0.09%) |
Mar 25, 2024 | 92.86 | 93.65 | 92.58 | 92.78 | 310,731 | -0.08(-0.09%) |
Mar 22, 2024 | 92.00 | 93.10 | 91.43 | 92.86 | 187,900 | +1.40(+1.53%) |
Mar 21, 2024 | 91.07 | 92.34 | 91.07 | 91.46 | 279,483 | +1.51(+1.68%) |
Mar 20, 2024 | 88.46 | 90.53 | 87.84 | 89.95 | 346,921 | +1.49(+1.68%) |
Mar 19, 2024 | 86.96 | 88.77 | 86.20 | 88.46 | 255,122 | +1.08(+1.24%) |
Mar 18, 2024 | 89.15 | 89.15 | 85.91 | 87.38 | 362,462 | -0.63(-0.72%) |
Mar 15, 2024 | 85.70 | 89.44 | 85.70 | 88.01 | 3,610,243 | +1.48(+1.71%) |
Mar 14, 2024 | 87.81 | 88.86 | 85.00 | 86.53 | 594,010 | -2.16(-2.44%) |
Mar 13, 2024 | 87.60 | 89.69 | 87.60 | 88.69 | 373,230 | +1.07(+1.22%) |
Mar 12, 2024 | 86.19 | 87.89 | 85.36 | 87.62 | 355,570 | +1.43(+1.66%) |
Mar 11, 2024 | 84.00 | 86.43 | 83.69 | 86.19 | 385,529 | +1.92(+2.28%) |
Mar 08, 2024 | 85.29 | 86.21 | 83.91 | 84.27 | 263,695 | -0.06(-0.07%) |
Mar 07, 2024 | 83.00 | 85.98 | 82.75 | 84.33 | 290,626 | +1.53(+1.85%) |
Mar 06, 2024 | 83.71 | 83.98 | 82.46 | 82.80 | 238,910 | +0.24(+0.29%) |
Mar 05, 2024 | 85.02 | 86.16 | 82.35 | 82.56 | 355,526 | -3.58(-4.16%) |
Mar 04, 2024 | 87.57 | 88.46 | 86.07 | 86.14 | 249,642 | -1.20(-1.37%) |
Mar 01, 2024 | 86.15 | 87.50 | 84.91 | 87.34 | 204,769 | +1.05(+1.22%) |
Feb 29, 2024 | 85.32 | 86.63 | 85.14 | 86.29 | 413,272 | +2.13(+2.53%) |
Feb 28, 2024 | 83.75 | 85.00 | 83.62 | 84.16 | 202,017 | -0.37(-0.44%) |
Feb 27, 2024 | 86.29 | 86.66 | 84.28 | 84.53 | 281,008 | -0.99(-1.16%) |
Feb 26, 2024 | 86.59 | 87.46 | 85.33 | 85.52 | 339,438 | -1.28(-1.47%) |
Feb 23, 2024 | 86.83 | 87.68 | 86.58 | 86.80 | 215,454 | +0.38(+0.44%) |
Feb 22, 2024 | 86.97 | 87.46 | 85.61 | 86.42 | 325,715 | -0.23(-0.26%) |
Feb 21, 2024 | 85.73 | 87.22 | 85.28 | 86.65 | 235,950 | +1.53(+1.79%) |
Feb 20, 2024 | 84.74 | 86.21 | 84.17 | 85.12 | 401,678 | -0.54(-0.63%) |
Feb 16, 2024 | 87.06 | 87.62 | 85.66 | 85.66 | 217,206 | -3.01(-3.40%) |
Feb 15, 2024 | 88.30 | 88.98 | 87.20 | 88.67 | 171,470 | +1.00(+1.14%) |
Feb 14, 2024 | 86.93 | 88.81 | 86.07 | 87.67 | 248,911 | +2.02(+2.36%) |
Feb 13, 2024 | 85.56 | 87.35 | 84.76 | 85.65 | 396,273 | -4.97(-5.49%) |
Feb 12, 2024 | 88.03 | 91.59 | 88.03 | 90.62 | 261,603 | +2.85(+3.25%) |
Feb 09, 2024 | 87.25 | 88.96 | 86.52 | 87.77 | 259,570 | +0.59(+0.67%) |
Feb 08, 2024 | 86.34 | 87.39 | 86.00 | 87.18 | 235,346 | +1.61(+1.88%) |
Feb 07, 2024 | 87.35 | 87.72 | 85.56 | 85.58 | 303,833 | -1.66(-1.90%) |
Feb 06, 2024 | 89.28 | 89.88 | 85.41 | 87.23 | 522,938 | -2.37(-2.65%) |
Feb 05, 2024 | 90.78 | 91.72 | 88.83 | 89.61 | 270,512 | -3.26(-3.51%) |
Feb 02, 2024 | 91.23 | 93.58 | 89.90 | 92.87 | 380,164 | -0.13(-0.14%) |
Feb 01, 2024 | 91.72 | 94.78 | 89.10 | 93.00 | 520,081 | +6.56(+7.59%) |
Jan 31, 2024 | 87.77 | 89.08 | 85.98 | 86.44 | 243,834 | -1.95(-2.21%) |
Jan 30, 2024 | 88.15 | 89.59 | 87.62 | 88.39 | 230,596 | +0.28(+0.32%) |
Jan 29, 2024 | 86.41 | 88.72 | 85.99 | 88.11 | 319,238 | +1.91(+2.22%) |
Jan 26, 2024 | 87.08 | 87.53 | 85.75 | 86.20 | 266,388 | -0.53(-0.61%) |
Jan 25, 2024 | 86.40 | 86.79 | 85.32 | 86.73 | 296,902 | +1.99(+2.35%) |
Jan 24, 2024 | 86.82 | 87.22 | 83.77 | 84.73 | 253,869 | -1.01(-1.17%) |
Jan 23, 2024 | 89.73 | 90.86 | 85.18 | 85.74 | 294,324 | -4.94(-5.45%) |
Jan 22, 2024 | 89.21 | 90.90 | 89.10 | 90.68 | 173,433 | +2.47(+2.80%) |
Jan 19, 2024 | 86.90 | 88.48 | 85.87 | 88.21 | 161,634 | +1.48(+1.70%) |
Jan 18, 2024 | 86.73 | 87.66 | 85.50 | 86.74 | 142,048 | +1.62(+1.90%) |
Jan 17, 2024 | 83.55 | 85.29 | 83.45 | 85.12 | 131,451 | +0.36(+0.42%) |
Jan 16, 2024 | 85.34 | 85.30 | 84.16 | 84.76 | 158,579 | -1.35(-1.56%) |
Jan 12, 2024 | 88.08 | 88.08 | 85.39 | 86.11 | 82,645 | -1.15(-1.31%) |
Jan 11, 2024 | 86.57 | 87.36 | 85.31 | 87.25 | 127,169 | -0.25(-0.28%) |
Jan 10, 2024 | 86.24 | 88.00 | 86.24 | 87.50 | 210,029 | +1.27(+1.47%) |
Jan 09, 2024 | 85.34 | 86.67 | 85.08 | 86.24 | 131,376 | -0.61(-0.70%) |
Jan 08, 2024 | 85.48 | 87.08 | 85.22 | 86.85 | 139,042 | +1.83(+2.16%) |
Jan 05, 2024 | 83.91 | 86.51 | 82.88 | 85.01 | 180,835 | +0.31(+0.36%) |
Jan 04, 2024 | 85.70 | 86.10 | 84.56 | 84.70 | 263,372 | -0.70(-0.82%) |
Jan 03, 2024 | 87.16 | 87.34 | 85.32 | 85.40 | 214,148 | -3.36(-3.79%) |
Jan 02, 2024 | 89.62 | 90.07 | 87.71 | 88.76 | 252,378 | -2.10(-2.32%) |
Dec 29, 2023 | 90.84 | 91.62 | 90.43 | 90.86 | 168,092 | -0.44(-0.48%) |
Dec 28, 2023 | 90.93 | 91.84 | 90.78 | 91.30 | 100,871 | -0.06(-0.07%) |
Dec 27, 2023 | 90.69 | 91.86 | 90.04 | 91.36 | 149,466 | +1.14(+1.26%) |
Dec 26, 2023 | 89.39 | 90.62 | 89.14 | 90.23 | 154,479 | +1.35(+1.51%) |
Dec 22, 2023 | 88.97 | 89.51 | 88.29 | 88.88 | 158,168 | +0.97(+1.10%) |
Dec 21, 2023 | 87.70 | 88.14 | 86.44 | 87.91 | 153,215 | +1.92(+2.24%) |
Dec 20, 2023 | 86.90 | 88.67 | 85.71 | 85.99 | 217,292 | -0.87(-1.00%) |
Dec 19, 2023 | 85.45 | 87.27 | 84.50 | 86.86 | 212,374 | +2.56(+3.04%) |
Dec 18, 2023 | 83.79 | 84.74 | 82.26 | 84.29 | 215,692 | -0.63(-0.74%) |
Dec 15, 2023 | 86.54 | 86.54 | 83.96 | 84.92 | 1,678,585 | -2.11(-2.43%) |
Dec 14, 2023 | 80.96 | 87.22 | 80.96 | 87.04 | 410,960 | +7.40(+9.29%) |
Dec 13, 2023 | 77.26 | 79.90 | 75.28 | 79.64 | 394,100 | +2.80(+3.65%) |
Dec 12, 2023 | 77.90 | 78.18 | 76.66 | 76.84 | 218,276 | -0.87(-1.12%) |
Dec 11, 2023 | 77.39 | 78.44 | 77.15 | 77.70 | 219,046 | -0.51(-0.65%) |
Dec 08, 2023 | 77.18 | 79.15 | 77.18 | 78.21 | 253,287 | +0.71(+0.91%) |
Dec 07, 2023 | 76.52 | 77.54 | 76.19 | 77.50 | 163,399 | +1.57(+2.06%) |
Dec 06, 2023 | 75.37 | 77.21 | 74.57 | 75.94 | 207,006 | +1.38(+1.85%) |
Dec 05, 2023 | 75.30 | 75.53 | 74.38 | 74.56 | 189,478 | -0.93(-1.23%) |
Dec 04, 2023 | 74.02 | 75.80 | 74.02 | 75.49 | 158,237 | +0.78(+1.04%) |
Dec 01, 2023 | 71.96 | 74.76 | 71.89 | 74.71 | 186,351 | +2.79(+3.88%) |
Nov 30, 2023 | 72.46 | 72.46 | 71.25 | 71.92 | 167,758 | -0.78(-1.07%) |
Nov 29, 2023 | 71.69 | 73.28 | 71.49 | 72.70 | 286,556 | +2.00(+2.83%) |
Nov 28, 2023 | 71.10 | 71.49 | 70.61 | 70.70 | 170,914 | -0.30(-0.42%) |
Nov 27, 2023 | 71.21 | 71.56 | 70.89 | 70.99 | 125,722 | -0.68(-0.94%) |
Nov 24, 2023 | 71.48 | 71.71 | 71.15 | 71.67 | 42,800 | +0.15(+0.21%) |
Nov 22, 2023 | 71.80 | 72.76 | 71.02 | 71.52 | 114,358 | +0.47(+0.66%) |
Nov 21, 2023 | 71.14 | 71.65 | 70.83 | 71.05 | 93,915 | -0.46(-0.64%) |
Nov 20, 2023 | 71.31 | 71.60 | 70.86 | 71.51 | 159,841 | -0.15(-0.21%) |
Nov 17, 2023 | 72.20 | 72.89 | 71.54 | 71.66 | 265,006 | -0.02(-0.03%) |
Nov 16, 2023 | 72.44 | 72.59 | 71.27 | 71.68 | 157,299 | -0.31(-0.43%) |
Nov 15, 2023 | 72.79 | 73.77 | 71.75 | 71.99 | 201,430 | -1.23(-1.68%) |
Nov 14, 2023 | 71.55 | 73.64 | 71.38 | 73.22 | 475,839 | +5.08(+7.45%) |
Nov 13, 2023 | 68.32 | 68.76 | 67.82 | 68.14 | 172,220 | -0.64(-0.92%) |
Nov 10, 2023 | 67.77 | 69.07 | 67.42 | 68.78 | 296,115 | +1.25(+1.85%) |
Nov 09, 2023 | 68.84 | 69.22 | 67.07 | 67.53 | 150,656 | -1.07(-1.56%) |
Nov 08, 2023 | 68.64 | 69.30 | 68.30 | 68.60 | 148,514 | +0.15(+0.22%) |
Nov 07, 2023 | 67.89 | 68.94 | 67.89 | 68.45 | 133,842 | +0.45(+0.66%) |
Nov 06, 2023 | 69.40 | 69.42 | 67.69 | 68.00 | 276,904 | -1.40(-2.02%) |
Nov 03, 2023 | 68.19 | 69.77 | 68.19 | 69.40 | 342,804 | +3.25(+4.91%) |
Nov 02, 2023 | 63.69 | 66.37 | 62.86 | 66.15 | 579,915 | +3.88(+6.22%) |
Nov 01, 2023 | 60.98 | 62.81 | 60.52 | 62.28 | 597,051 | +1.16(+1.90%) |
Oct 31, 2023 | 61.12 | 62.11 | 61.00 | 61.12 | 224,489 | +0.02(+0.03%) |
Oct 30, 2023 | 61.28 | 61.61 | 60.16 | 61.10 | 182,316 | +0.63(+1.04%) |
Oct 27, 2023 | 60.90 | 61.30 | 60.08 | 60.47 | 268,917 | -0.57(-0.93%) |
Oct 26, 2023 | 61.80 | 62.54 | 59.32 | 61.04 | 432,031 | +3.36(+5.82%) |
Oct 25, 2023 | 58.80 | 58.80 | 57.65 | 57.68 | 197,004 | -1.46(-2.47%) |
Oct 24, 2023 | 59.47 | 60.03 | 58.85 | 59.14 | 154,235 | -0.08(-0.13%) |
Oct 23, 2023 | 58.25 | 60.14 | 58.25 | 59.22 | 148,059 | +0.91(+1.57%) |
Oct 20, 2023 | 59.44 | 59.56 | 58.25 | 58.30 | 177,714 | -0.82(-1.39%) |
Oct 19, 2023 | 60.33 | 60.49 | 58.96 | 59.13 | 193,448 | -1.18(-1.96%) |
Oct 18, 2023 | 60.58 | 61.23 | 59.43 | 60.31 | 135,381 | -1.15(-1.88%) |
Oct 17, 2023 | 60.97 | 62.71 | 60.97 | 61.46 | 183,165 | -0.27(-0.43%) |
Oct 16, 2023 | 61.93 | 62.25 | 61.18 | 61.73 | 188,316 | +0.41(+0.66%) |
Oct 13, 2023 | 61.49 | 61.84 | 61.00 | 61.32 | 175,604 | +0.16(+0.26%) |
Oct 12, 2023 | 63.58 | 63.58 | 60.02 | 61.17 | 207,958 | -2.80(-4.38%) |
Oct 11, 2023 | 63.81 | 64.63 | 62.81 | 63.97 | 132,640 | +0.04(+0.06%) |
Oct 10, 2023 | 62.93 | 64.66 | 62.93 | 63.93 | 135,316 | +1.10(+1.76%) |
Oct 09, 2023 | 61.49 | 62.98 | 60.86 | 62.83 | 127,034 | +1.01(+1.64%) |
Oct 06, 2023 | 60.99 | 62.14 | 60.47 | 61.81 | 212,831 | -0.01(-0.02%) |
Oct 05, 2023 | 62.37 | 63.16 | 61.47 | 61.82 | 227,540 | -0.72(-1.14%) |
Oct 04, 2023 | 63.10 | 63.62 | 62.28 | 62.54 | 375,326 | -0.32(-0.51%) |
Oct 03, 2023 | 64.69 | 64.91 | 62.28 | 62.86 | 247,491 | -2.62(-4.01%) |
Oct 02, 2023 | 65.83 | 66.91 | 64.79 | 65.48 | 201,856 | -0.88(-1.33%) |
Sep 29, 2023 | 67.58 | 67.87 | 65.84 | 66.36 | 152,859 | -0.72(-1.07%) |
Sep 28, 2023 | 65.96 | 67.42 | 65.96 | 67.08 | 245,675 | +1.22(+1.86%) |
Sep 27, 2023 | 65.34 | 66.56 | 65.34 | 65.86 | 263,398 | +0.86(+1.33%) |
Sep 26, 2023 | 65.87 | 66.48 | 64.76 | 64.99 | 148,481 | -1.26(-1.90%) |
Sep 25, 2023 | 66.14 | 66.71 | 65.86 | 66.25 | 130,648 | -0.33(-0.49%) |
Sep 22, 2023 | 66.51 | 66.95 | 65.70 | 66.58 | 131,302 | +0.58(+0.87%) |
Sep 21, 2023 | 66.64 | 67.13 | 65.41 | 66.01 | 227,729 | -1.82(-2.68%) |
Sep 20, 2023 | 70.47 | 70.95 | 67.79 | 67.82 | 156,491 | -2.09(-2.99%) |
Sep 19, 2023 | 68.84 | 70.04 | 68.34 | 69.91 | 186,198 | +0.65(+0.93%) |
Sep 18, 2023 | 69.52 | 70.10 | 68.97 | 69.27 | 240,785 | +0.07(+0.10%) |
Sep 15, 2023 | 70.11 | 70.11 | 68.12 | 69.20 | 821,080 | -1.71(-2.41%) |
Sep 14, 2023 | 70.36 | 70.97 | 69.65 | 70.90 | 166,207 | +1.44(+2.07%) |
Sep 13, 2023 | 70.51 | 70.75 | 68.93 | 69.46 | 168,484 | -0.82(-1.17%) |
Sep 12, 2023 | 71.86 | 72.31 | 69.81 | 70.29 | 107,636 | -1.54(-2.14%) |
Sep 11, 2023 | 71.98 | 73.37 | 71.74 | 71.83 | 107,583 | +0.33(+0.46%) |
Sep 08, 2023 | 71.93 | 72.75 | 71.44 | 71.50 | 123,206 | -0.80(-1.11%) |
Sep 07, 2023 | 71.00 | 72.68 | 70.53 | 72.31 | 180,500 | +1.03(+1.45%) |
Sep 06, 2023 | 69.96 | 71.44 | 69.96 | 71.27 | 179,416 | +1.59(+2.28%) |
Sep 05, 2023 | 74.49 | 74.51 | 69.66 | 69.68 | 274,120 | -5.87(-7.77%) |
Sep 01, 2023 | 73.89 | 75.76 | 73.89 | 75.56 | 135,161 | +1.77(+2.40%) |
Aug 31, 2023 | 73.62 | 74.18 | 73.33 | 73.79 | 122,204 | -0.17(-0.23%) |
Aug 30, 2023 | 72.46 | 74.52 | 72.46 | 73.96 | 186,012 | +1.00(+1.38%) |
Aug 29, 2023 | 70.42 | 72.98 | 70.06 | 72.95 | 171,106 | +2.23(+3.15%) |
Aug 28, 2023 | 71.10 | 71.61 | 70.10 | 70.73 | 205,875 | +0.22(+0.31%) |
Aug 25, 2023 | 71.03 | 71.22 | 68.17 | 70.51 | 266,336 | -0.23(-0.32%) |
Aug 24, 2023 | 71.02 | 71.98 | 70.25 | 70.74 | 218,729 | -0.76(-1.07%) |
Aug 23, 2023 | 70.55 | 72.66 | 70.23 | 71.50 | 200,285 | +0.88(+1.25%) |
Aug 22, 2023 | 69.84 | 71.04 | 69.14 | 70.62 | 303,687 | +1.10(+1.58%) |
Aug 21, 2023 | 69.18 | 69.61 | 68.30 | 69.52 | 384,010 | +0.35(+0.50%) |
Aug 18, 2023 | 68.04 | 69.24 | 67.91 | 69.17 | 380,093 | +0.28(+0.40%) |
Aug 17, 2023 | 73.33 | 73.38 | 68.49 | 68.89 | 346,492 | -4.08(-5.59%) |
Aug 16, 2023 | 74.44 | 75.02 | 72.97 | 72.97 | 134,600 | -1.58(-2.11%) |
Aug 15, 2023 | 73.75 | 74.99 | 72.68 | 74.55 | 170,477 | +0.90(+1.22%) |
Aug 14, 2023 | 72.60 | 74.13 | 72.47 | 73.65 | 186,016 | +0.43(+0.58%) |
Aug 11, 2023 | 73.17 | 74.09 | 72.74 | 73.22 | 165,067 | -0.35(-0.47%) |
Aug 10, 2023 | 75.43 | 75.95 | 72.71 | 73.57 | 122,472 | -1.41(-1.88%) |
Aug 09, 2023 | 75.47 | 75.93 | 74.72 | 74.98 | 132,130 | -0.56(-0.75%) |
Aug 08, 2023 | 75.25 | 75.82 | 74.32 | 75.54 | 207,164 | -0.62(-0.82%) |
Aug 07, 2023 | 74.95 | 76.95 | 74.95 | 76.16 | 129,310 | +0.82(+1.09%) |
Aug 04, 2023 | 73.70 | 75.55 | 73.46 | 75.34 | 232,126 | +1.59(+2.16%) |
Aug 03, 2023 | 75.94 | 75.94 | 72.43 | 73.75 | 198,267 | -2.19(-2.88%) |
Aug 02, 2023 | 76.53 | 77.13 | 75.05 | 75.94 | 205,082 | -1.40(-1.81%) |
Aug 01, 2023 | 76.23 | 77.62 | 76.23 | 77.33 | 179,859 | +0.84(+1.10%) |
Jul 31, 2023 | 78.05 | 78.05 | 75.69 | 76.49 | 181,052 | -1.28(-1.64%) |
Jul 28, 2023 | 77.66 | 78.03 | 76.01 | 77.77 | 261,740 | +1.32(+1.72%) |
Jul 27, 2023 | 80.24 | 81.92 | 75.84 | 76.45 | 531,996 | +3.30(+4.51%) |
Jul 26, 2023 | 73.59 | 74.38 | 71.46 | 73.15 | 235,433 | -1.08(-1.45%) |
Jul 25, 2023 | 74.22 | 75.02 | 74.00 | 74.23 | 247,176 | +0.12(+0.16%) |
Jul 24, 2023 | 73.06 | 74.67 | 72.55 | 74.11 | 127,990 | +0.63(+0.86%) |
Jul 21, 2023 | 74.18 | 75.25 | 73.32 | 73.48 | 151,448 | -0.04(-0.05%) |
Jul 20, 2023 | 78.62 | 78.62 | 72.95 | 73.52 | 213,526 | -4.34(-5.57%) |
Jul 19, 2023 | 76.89 | 77.88 | 75.88 | 77.86 | 122,864 | +0.76(+0.99%) |
Jul 18, 2023 | 77.10 | 77.95 | 76.87 | 77.10 | 107,087 | +0.09(+0.12%) |
Jul 17, 2023 | 77.05 | 77.69 | 76.49 | 77.01 | 109,082 | -0.40(-0.51%) |
Jul 14, 2023 | 76.80 | 77.54 | 75.77 | 77.40 | 116,681 | +0.87(+1.14%) |
Jul 13, 2023 | 76.54 | 76.72 | 75.56 | 76.53 | 136,351 | +0.43(+0.56%) |
Jul 12, 2023 | 74.49 | 76.21 | 73.85 | 76.10 | 160,478 | +3.07(+4.20%) |
Jul 11, 2023 | 72.82 | 73.47 | 72.75 | 73.03 | 128,689 | +0.46(+0.63%) |
Jul 10, 2023 | 70.34 | 72.59 | 70.34 | 72.58 | 141,186 | +2.15(+3.05%) |
Jul 07, 2023 | 70.96 | 71.82 | 70.42 | 70.43 | 138,835 | -0.47(-0.66%) |
Jul 06, 2023 | 71.94 | 71.94 | 69.07 | 70.89 | 264,063 | -2.42(-3.30%) |
Jul 05, 2023 | 75.54 | 75.54 | 73.13 | 73.31 | 191,960 | -2.21(-2.92%) |
Jul 03, 2023 | 75.83 | 76.54 | 74.59 | 75.52 | 93,063 | -0.38(-0.50%) |
Jun 30, 2023 | 75.55 | 76.35 | 74.92 | 75.90 | 210,855 | +0.97(+1.30%) |
Jun 29, 2023 | 73.89 | 74.93 | 73.30 | 74.93 | 224,543 | +0.89(+1.20%) |
Jun 28, 2023 | 74.65 | 75.55 | 73.73 | 74.03 | 287,235 | +0.37(+0.50%) |
Jun 27, 2023 | 70.93 | 73.69 | 70.72 | 73.67 | 236,434 | +2.70(+3.81%) |
Jun 26, 2023 | 71.75 | 73.01 | 70.84 | 70.96 | 265,046 | +0.58(+0.83%) |
Jun 23, 2023 | 68.91 | 70.81 | 68.91 | 70.38 | 494,301 | +0.97(+1.40%) |
Jun 22, 2023 | 70.29 | 70.32 | 69.22 | 69.41 | 183,800 | -1.05(-1.49%) |
Jun 21, 2023 | 68.87 | 71.09 | 68.58 | 70.46 | 136,462 | +0.93(+1.34%) |
Jun 20, 2023 | 69.20 | 70.43 | 68.96 | 69.53 | 129,958 | +0.52(+0.75%) |
Jun 16, 2023 | 69.75 | 69.82 | 68.58 | 69.01 | 501,467 | -0.46(-0.66%) |
Jun 15, 2023 | 68.86 | 69.57 | 68.20 | 69.47 | 172,021 | +1.46(+2.14%) |
Jun 14, 2023 | 69.83 | 70.43 | 67.83 | 68.01 | 187,937 | -1.83(-2.62%) |
Jun 13, 2023 | 70.00 | 71.26 | 69.80 | 69.84 | 149,023 | -0.23(-0.33%) |
Jun 12, 2023 | 69.29 | 70.74 | 68.56 | 70.07 | 184,150 | +0.61(+0.88%) |
Jun 09, 2023 | 68.96 | 70.12 | 68.11 | 69.46 | 178,118 | +0.50(+0.72%) |
Jun 08, 2023 | 70.16 | 71.09 | 68.90 | 68.96 | 283,614 | -1.60(-2.27%) |
Jun 07, 2023 | 70.07 | 71.40 | 69.98 | 70.57 | 326,743 | +0.92(+1.32%) |
Jun 06, 2023 | 66.68 | 69.69 | 66.68 | 69.65 | 215,112 | +2.95(+4.43%) |
Jun 05, 2023 | 66.79 | 67.25 | 65.86 | 66.69 | 157,472 | -0.92(-1.36%) |
Jun 02, 2023 | 65.29 | 67.66 | 64.38 | 67.62 | 207,080 | +3.25(+5.05%) |