Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 91.05 | 91.67 | 89.65 | 89.67 | 1,121,556 | -2.37(-2.57%) |
May 15, 2024 | 91.01 | 92.37 | 90.49 | 92.04 | 1,955,378 | +2.39(+2.67%) |
May 14, 2024 | 88.80 | 90.03 | 88.28 | 89.65 | 940,048 | +1.51(+1.71%) |
May 13, 2024 | 88.01 | 88.38 | 87.32 | 88.14 | 1,070,964 | +0.89(+1.02%) |
May 10, 2024 | 87.29 | 87.97 | 85.87 | 87.25 | 1,186,249 | +0.28(+0.32%) |
May 09, 2024 | 88.15 | 88.40 | 85.15 | 86.97 | 2,509,719 | -1.17(-1.33%) |
May 08, 2024 | 83.50 | 88.16 | 80.82 | 88.14 | 3,971,242 | +15.17(+20.79%) |
May 07, 2024 | 73.61 | 74.04 | 72.91 | 72.97 | 1,700,620 | -0.72(-0.98%) |
May 06, 2024 | 75.14 | 75.25 | 73.45 | 73.69 | 755,573 | -0.61(-0.82%) |
May 03, 2024 | 75.12 | 76.35 | 74.14 | 74.30 | 703,564 | +0.45(+0.61%) |
May 02, 2024 | 73.82 | 74.07 | 72.28 | 73.85 | 388,045 | +0.98(+1.34%) |
May 01, 2024 | 73.22 | 74.84 | 72.06 | 72.87 | 763,199 | -0.32(-0.44%) |
Apr 30, 2024 | 73.32 | 74.48 | 73.13 | 73.19 | 689,982 | -0.97(-1.31%) |
Apr 29, 2024 | 74.85 | 75.32 | 73.67 | 74.16 | 728,900 | -0.41(-0.55%) |
Apr 26, 2024 | 75.19 | 76.14 | 74.49 | 74.57 | 844,089 | -0.25(-0.33%) |
Apr 25, 2024 | 74.31 | 75.05 | 73.86 | 74.82 | 1,259,315 | -0.37(-0.49%) |
Apr 24, 2024 | 74.05 | 75.56 | 73.34 | 75.19 | 1,005,918 | +1.30(+1.76%) |
Apr 23, 2024 | 72.92 | 74.34 | 72.78 | 73.89 | 619,935 | +0.66(+0.90%) |
Apr 22, 2024 | 72.17 | 73.56 | 71.95 | 73.23 | 846,379 | +1.12(+1.55%) |
Apr 19, 2024 | 72.15 | 72.92 | 71.39 | 72.11 | 1,132,830 | +0.09(+0.12%) |
Apr 18, 2024 | 73.47 | 73.70 | 71.83 | 72.02 | 788,500 | -0.73(-1.00%) |
Apr 17, 2024 | 73.75 | 74.27 | 72.73 | 72.75 | 987,898 | -0.24(-0.33%) |
Apr 16, 2024 | 74.19 | 74.49 | 72.95 | 72.99 | 1,067,631 | -2.28(-3.03%) |
Apr 15, 2024 | 76.83 | 77.29 | 74.71 | 75.27 | 779,734 | -1.50(-1.95%) |
Apr 12, 2024 | 77.56 | 77.59 | 75.96 | 76.77 | 844,257 | -1.34(-1.72%) |
Apr 11, 2024 | 77.58 | 78.53 | 76.49 | 78.11 | 820,626 | +0.63(+0.81%) |
Apr 10, 2024 | 78.50 | 79.55 | 77.46 | 77.48 | 1,158,968 | -2.30(-2.88%) |
Apr 09, 2024 | 79.12 | 80.31 | 78.83 | 79.78 | 817,485 | +0.96(+1.22%) |
Apr 08, 2024 | 80.75 | 80.77 | 78.75 | 78.82 | 785,547 | -1.52(-1.89%) |
Apr 05, 2024 | 80.76 | 81.30 | 80.30 | 80.34 | 864,683 | -0.34(-0.42%) |
Apr 04, 2024 | 83.39 | 83.46 | 80.36 | 80.68 | 730,034 | -1.61(-1.96%) |
Apr 03, 2024 | 81.23 | 82.48 | 80.73 | 82.29 | 1,130,530 | +0.80(+0.98%) |
Apr 02, 2024 | 82.26 | 82.49 | 80.72 | 81.49 | 872,342 | -1.78(-2.14%) |
Apr 01, 2024 | 83.83 | 84.00 | 82.78 | 83.27 | 864,751 | -0.64(-0.76%) |
Mar 28, 2024 | 83.46 | 84.09 | 83.86 | 83.91 | 894,396 | +0.31(+0.37%) |
Mar 27, 2024 | 82.98 | 83.73 | 82.56 | 83.60 | 566,181 | +1.24(+1.51%) |
Mar 26, 2024 | 82.71 | 83.36 | 82.13 | 82.36 | 618,662 | -0.22(-0.27%) |
Mar 25, 2024 | 82.23 | 84.54 | 81.45 | 82.58 | 571,679 | +0.18(+0.22%) |
Mar 22, 2024 | 82.27 | 82.83 | 81.62 | 82.40 | 986,033 | +0.12(+0.15%) |
Mar 21, 2024 | 81.66 | 82.58 | 80.76 | 82.28 | 901,839 | +1.68(+2.08%) |
Mar 20, 2024 | 78.68 | 81.67 | 78.29 | 80.60 | 1,202,874 | +1.86(+2.36%) |
Mar 19, 2024 | 77.42 | 78.99 | 77.21 | 78.74 | 591,814 | +1.23(+1.59%) |
Mar 18, 2024 | 78.95 | 79.39 | 77.27 | 77.51 | 832,211 | -0.93(-1.19%) |
Mar 15, 2024 | 75.67 | 78.72 | 75.64 | 78.44 | 5,314,161 | +2.11(+2.76%) |
Mar 14, 2024 | 77.66 | 78.61 | 75.64 | 76.33 | 1,239,833 | -1.99(-2.54%) |
Mar 13, 2024 | 76.66 | 79.73 | 76.33 | 78.32 | 1,277,724 | +1.75(+2.29%) |
Mar 12, 2024 | 76.36 | 76.66 | 75.48 | 76.57 | 910,170 | +0.12(+0.16%) |
Mar 11, 2024 | 76.42 | 76.97 | 74.79 | 76.45 | 1,243,214 | -0.45(-0.59%) |
Mar 08, 2024 | 76.25 | 77.41 | 75.06 | 76.90 | 1,055,535 | +1.26(+1.67%) |
Mar 07, 2024 | 75.87 | 76.78 | 75.47 | 75.64 | 504,020 | +0.32(+0.42%) |
Mar 06, 2024 | 75.60 | 76.31 | 75.21 | 75.32 | 544,785 | +0.29(+0.39%) |
Mar 05, 2024 | 75.11 | 76.38 | 74.73 | 75.03 | 738,642 | -0.51(-0.68%) |
Mar 04, 2024 | 75.75 | 76.87 | 75.04 | 75.54 | 673,937 | +0.46(+0.61%) |
Mar 01, 2024 | 73.94 | 75.43 | 72.98 | 75.08 | 864,753 | +1.11(+1.50%) |
Feb 29, 2024 | 74.00 | 74.73 | 73.61 | 73.97 | 896,369 | +0.23(+0.31%) |
Feb 28, 2024 | 72.34 | 74.94 | 72.28 | 73.74 | 937,446 | +1.12(+1.54%) |
Feb 27, 2024 | 70.98 | 72.66 | 70.67 | 72.62 | 1,158,442 | +2.00(+2.83%) |
Feb 26, 2024 | 71.29 | 71.49 | 69.94 | 70.62 | 1,038,612 | -0.89(-1.24%) |
Feb 23, 2024 | 70.58 | 71.68 | 69.89 | 71.51 | 824,374 | +1.12(+1.59%) |
Feb 22, 2024 | 68.00 | 70.39 | 67.47 | 70.39 | 992,369 | +2.55(+3.76%) |
Feb 21, 2024 | 68.02 | 68.47 | 66.77 | 67.84 | 921,975 | -0.48(-0.70%) |
Feb 20, 2024 | 67.74 | 68.70 | 67.18 | 68.32 | 1,003,958 | -0.22(-0.32%) |
Feb 16, 2024 | 69.11 | 69.73 | 68.29 | 68.54 | 1,327,175 | -1.50(-2.14%) |
Feb 15, 2024 | 71.04 | 71.28 | 68.75 | 70.04 | 1,369,562 | -0.09(-0.13%) |
Feb 14, 2024 | 71.97 | 71.97 | 67.77 | 70.13 | 2,235,172 | +1.44(+2.10%) |
Feb 13, 2024 | 67.97 | 69.95 | 67.23 | 68.69 | 1,521,318 | -2.24(-3.16%) |
Feb 12, 2024 | 70.50 | 71.76 | 70.27 | 70.93 | 691,957 | +1.36(+1.95%) |
Feb 09, 2024 | 69.26 | 70.27 | 69.14 | 69.57 | 530,549 | +0.45(+0.65%) |
Feb 08, 2024 | 66.54 | 69.34 | 66.54 | 69.12 | 778,206 | +2.52(+3.78%) |
Feb 07, 2024 | 66.11 | 66.84 | 65.53 | 66.60 | 458,790 | +1.04(+1.59%) |
Feb 06, 2024 | 65.15 | 65.65 | 64.61 | 65.56 | 483,353 | +0.28(+0.43%) |
Feb 05, 2024 | 65.53 | 66.56 | 63.76 | 65.28 | 872,428 | -0.72(-1.09%) |
Feb 02, 2024 | 66.86 | 67.21 | 65.66 | 66.00 | 989,710 | -2.00(-2.94%) |
Feb 01, 2024 | 67.21 | 68.05 | 65.86 | 68.00 | 651,866 | +1.45(+2.18%) |
Jan 31, 2024 | 67.73 | 68.39 | 66.34 | 66.55 | 551,901 | -1.19(-1.76%) |
Jan 30, 2024 | 67.01 | 68.06 | 66.68 | 67.74 | 473,766 | +0.49(+0.73%) |
Jan 29, 2024 | 66.28 | 67.47 | 65.36 | 67.25 | 546,175 | +1.33(+2.02%) |
Jan 26, 2024 | 66.75 | 66.99 | 65.78 | 65.92 | 563,224 | -0.57(-0.86%) |
Jan 25, 2024 | 66.50 | 66.52 | 64.86 | 66.49 | 645,855 | +1.09(+1.67%) |
Jan 24, 2024 | 66.49 | 66.49 | 64.84 | 65.40 | 1,011,096 | -0.31(-0.47%) |
Jan 23, 2024 | 68.29 | 68.43 | 65.51 | 65.71 | 935,472 | -2.48(-3.64%) |
Jan 22, 2024 | 68.16 | 68.89 | 67.73 | 68.19 | 703,742 | +0.46(+0.68%) |
Jan 19, 2024 | 67.76 | 68.48 | 66.89 | 67.73 | 492,834 | -0.04(-0.06%) |
Jan 18, 2024 | 68.14 | 68.14 | 66.97 | 67.77 | 333,469 | +0.25(+0.37%) |
Jan 17, 2024 | 66.52 | 67.81 | 66.52 | 67.52 | 447,315 | -0.16(-0.24%) |
Jan 16, 2024 | 68.15 | 68.28 | 67.45 | 67.68 | 699,740 | -1.33(-1.93%) |
Jan 12, 2024 | 69.59 | 70.41 | 68.27 | 69.01 | 434,988 | -0.03(-0.04%) |
Jan 11, 2024 | 68.17 | 69.17 | 67.69 | 69.04 | 318,650 | -0.37(-0.53%) |
Jan 10, 2024 | 69.70 | 70.76 | 69.00 | 69.41 | 626,074 | -0.27(-0.39%) |
Jan 09, 2024 | 68.87 | 70.31 | 68.39 | 69.68 | 430,138 | -0.23(-0.33%) |
Jan 08, 2024 | 68.67 | 70.14 | 68.15 | 69.91 | 397,805 | +1.42(+2.07%) |
Jan 05, 2024 | 66.59 | 68.99 | 65.82 | 68.49 | 589,185 | +1.47(+2.19%) |
Jan 04, 2024 | 67.02 | 67.88 | 66.51 | 67.02 | 612,645 | -0.24(-0.36%) |
Jan 03, 2024 | 68.25 | 68.82 | 67.21 | 67.26 | 711,784 | -2.47(-3.54%) |
Jan 02, 2024 | 69.89 | 71.25 | 69.08 | 69.73 | 668,226 | -1.10(-1.55%) |
Dec 29, 2023 | 71.00 | 71.71 | 70.75 | 70.83 | 332,866 | -0.64(-0.90%) |
Dec 28, 2023 | 71.39 | 72.00 | 71.30 | 71.47 | 278,625 | -0.37(-0.52%) |
Dec 27, 2023 | 71.11 | 72.17 | 71.11 | 71.84 | 327,124 | +0.71(+1.00%) |
Dec 26, 2023 | 71.06 | 71.65 | 70.69 | 71.13 | 415,921 | +0.31(+0.44%) |
Dec 22, 2023 | 71.30 | 71.68 | 70.33 | 70.82 | 368,212 | +0.16(+0.23%) |
Dec 21, 2023 | 70.35 | 70.81 | 69.10 | 70.66 | 865,915 | +1.08(+1.55%) |
Dec 20, 2023 | 70.85 | 72.43 | 69.57 | 69.58 | 853,192 | -1.29(-1.82%) |
Dec 19, 2023 | 68.72 | 71.31 | 67.87 | 70.87 | 732,842 | +3.70(+5.51%) |
Dec 18, 2023 | 67.73 | 68.22 | 66.97 | 67.17 | 549,138 | -0.07(-0.10%) |
Dec 15, 2023 | 69.03 | 69.56 | 66.74 | 67.24 | 1,916,258 | -2.17(-3.13%) |
Dec 14, 2023 | 66.90 | 69.99 | 66.32 | 69.41 | 1,168,934 | +4.13(+6.33%) |
Dec 13, 2023 | 62.00 | 65.56 | 61.25 | 65.28 | 1,131,976 | +3.47(+5.61%) |
Dec 12, 2023 | 62.69 | 62.69 | 61.37 | 61.81 | 542,067 | -1.20(-1.90%) |
Dec 11, 2023 | 63.67 | 63.91 | 62.65 | 63.01 | 493,709 | -0.79(-1.24%) |
Dec 08, 2023 | 63.69 | 64.59 | 63.42 | 63.80 | 430,657 | -0.27(-0.42%) |
Dec 07, 2023 | 63.01 | 64.12 | 62.85 | 64.07 | 457,002 | +1.22(+1.94%) |
Dec 06, 2023 | 64.14 | 64.38 | 62.82 | 62.85 | 513,423 | -0.62(-0.98%) |
Dec 05, 2023 | 63.34 | 63.96 | 62.86 | 63.47 | 604,419 | -0.13(-0.20%) |
Dec 04, 2023 | 62.64 | 63.71 | 62.64 | 63.60 | 461,047 | +0.49(+0.78%) |
Dec 01, 2023 | 61.00 | 63.44 | 60.73 | 63.11 | 626,268 | +2.12(+3.48%) |
Nov 30, 2023 | 61.42 | 61.51 | 60.37 | 60.99 | 729,595 | -0.46(-0.75%) |
Nov 29, 2023 | 62.15 | 62.59 | 61.19 | 61.45 | 415,262 | +0.01(+0.02%) |
Nov 28, 2023 | 61.14 | 61.77 | 60.27 | 61.44 | 751,619 | +0.00(+0.00%) |
Nov 27, 2023 | 60.86 | 61.86 | 60.39 | 61.44 | 447,882 | -0.02(-0.03%) |
Nov 24, 2023 | 61.02 | 61.47 | 60.83 | 61.46 | 131,137 | +0.23(+0.38%) |
Nov 22, 2023 | 60.70 | 62.33 | 60.51 | 61.23 | 479,610 | +1.02(+1.69%) |
Nov 21, 2023 | 60.67 | 61.04 | 60.00 | 60.21 | 452,816 | -0.96(-1.57%) |
Nov 20, 2023 | 60.96 | 61.51 | 60.17 | 61.17 | 420,160 | +0.19(+0.31%) |
Nov 17, 2023 | 61.85 | 61.93 | 60.75 | 60.98 | 571,283 | -0.14(-0.23%) |
Nov 16, 2023 | 60.88 | 61.98 | 60.61 | 61.12 | 850,704 | +0.06(+0.10%) |
Nov 15, 2023 | 61.14 | 62.12 | 60.50 | 61.06 | 663,791 | -0.08(-0.13%) |
Nov 14, 2023 | 59.91 | 62.73 | 59.70 | 61.14 | 1,256,789 | +3.19(+5.50%) |
Nov 13, 2023 | 57.98 | 58.59 | 57.72 | 57.95 | 481,714 | -0.37(-0.63%) |
Nov 10, 2023 | 57.76 | 58.37 | 57.13 | 58.32 | 562,624 | +0.92(+1.60%) |
Nov 09, 2023 | 59.23 | 59.24 | 57.17 | 57.40 | 840,791 | -1.40(-2.38%) |
Nov 08, 2023 | 58.36 | 60.21 | 58.36 | 58.80 | 734,062 | +0.34(+0.58%) |
Nov 07, 2023 | 58.40 | 59.48 | 58.32 | 58.46 | 987,711 | -0.29(-0.49%) |
Nov 06, 2023 | 58.70 | 59.01 | 58.21 | 58.75 | 718,918 | -0.19(-0.32%) |
Nov 03, 2023 | 58.13 | 59.99 | 57.59 | 58.94 | 1,444,241 | +1.89(+3.32%) |
Nov 02, 2023 | 54.84 | 57.06 | 54.84 | 57.05 | 1,826,189 | +3.14(+5.82%) |
Nov 01, 2023 | 51.89 | 54.26 | 49.27 | 53.91 | 2,089,702 | +2.84(+5.56%) |
Oct 31, 2023 | 51.24 | 51.45 | 50.44 | 51.07 | 910,221 | +0.05(+0.10%) |
Oct 30, 2023 | 50.83 | 51.11 | 50.06 | 51.02 | 966,553 | +0.79(+1.57%) |
Oct 27, 2023 | 50.64 | 50.88 | 49.84 | 50.23 | 661,787 | -0.43(-0.85%) |
Oct 26, 2023 | 51.27 | 51.58 | 50.49 | 50.66 | 719,040 | -0.37(-0.72%) |
Oct 25, 2023 | 51.46 | 51.71 | 50.85 | 51.03 | 639,450 | -1.27(-2.44%) |
Oct 24, 2023 | 53.01 | 53.24 | 51.81 | 52.31 | 923,603 | -0.16(-0.30%) |
Oct 23, 2023 | 52.83 | 53.65 | 52.35 | 52.47 | 603,012 | -0.77(-1.44%) |
Oct 20, 2023 | 54.02 | 54.02 | 52.75 | 53.23 | 803,219 | -0.55(-1.02%) |
Oct 19, 2023 | 54.46 | 55.12 | 53.42 | 53.78 | 730,273 | -0.93(-1.69%) |
Oct 18, 2023 | 54.85 | 55.58 | 54.10 | 54.71 | 896,046 | -0.81(-1.45%) |
Oct 17, 2023 | 53.93 | 56.09 | 53.65 | 55.51 | 1,076,143 | +1.17(+2.14%) |
Oct 16, 2023 | 52.71 | 54.60 | 52.43 | 54.35 | 1,195,755 | +2.14(+4.10%) |
Oct 13, 2023 | 51.09 | 52.26 | 51.09 | 52.21 | 867,690 | +1.06(+2.06%) |
Oct 12, 2023 | 53.75 | 54.11 | 50.33 | 51.15 | 1,245,568 | -2.82(-5.22%) |
Oct 11, 2023 | 54.05 | 54.42 | 53.41 | 53.97 | 681,578 | +0.24(+0.44%) |
Oct 10, 2023 | 52.15 | 54.16 | 52.06 | 53.73 | 1,052,936 | +1.78(+3.43%) |
Oct 09, 2023 | 51.34 | 52.19 | 50.81 | 51.95 | 1,087,660 | +0.16(+0.31%) |
Oct 06, 2023 | 53.10 | 53.53 | 51.66 | 51.79 | 984,520 | -1.77(-3.31%) |
Oct 05, 2023 | 53.47 | 53.93 | 53.16 | 53.56 | 756,213 | -0.18(-0.33%) |
Oct 04, 2023 | 54.05 | 54.27 | 52.75 | 53.74 | 841,883 | +0.01(+0.02%) |
Oct 03, 2023 | 54.61 | 55.10 | 53.37 | 53.73 | 1,059,097 | -1.49(-2.71%) |
Oct 02, 2023 | 54.60 | 55.40 | 54.48 | 55.22 | 963,679 | +0.18(+0.33%) |
Sep 29, 2023 | 56.39 | 56.75 | 54.88 | 55.05 | 447,885 | -0.82(-1.46%) |
Sep 28, 2023 | 54.66 | 56.02 | 54.66 | 55.86 | 774,228 | +1.08(+1.96%) |
Sep 27, 2023 | 55.26 | 55.64 | 54.41 | 54.79 | 767,673 | -0.07(-0.13%) |
Sep 26, 2023 | 54.95 | 55.38 | 54.63 | 54.86 | 651,192 | -0.48(-0.86%) |
Sep 25, 2023 | 55.08 | 55.59 | 55.29 | 55.33 | 665,471 | -0.09(-0.16%) |
Sep 22, 2023 | 56.78 | 56.95 | 55.38 | 55.42 | 708,873 | -1.05(-1.85%) |
Sep 21, 2023 | 56.70 | 57.16 | 56.07 | 56.47 | 833,822 | -0.92(-1.60%) |
Sep 20, 2023 | 59.10 | 59.64 | 57.35 | 57.39 | 780,945 | -0.25(-0.43%) |
Sep 19, 2023 | 57.62 | 58.32 | 57.06 | 57.63 | 641,611 | -0.17(-0.29%) |
Sep 18, 2023 | 58.68 | 59.02 | 57.47 | 57.80 | 747,227 | -0.59(-1.01%) |
Sep 15, 2023 | 58.51 | 58.90 | 57.52 | 58.39 | 2,994,399 | -0.62(-1.05%) |
Sep 14, 2023 | 58.24 | 59.56 | 58.21 | 59.01 | 1,163,028 | +1.46(+2.54%) |
Sep 13, 2023 | 59.38 | 59.38 | 57.25 | 57.55 | 1,288,413 | -1.84(-3.10%) |
Sep 12, 2023 | 59.30 | 59.86 | 59.19 | 59.39 | 604,763 | -0.09(-0.15%) |
Sep 11, 2023 | 60.17 | 60.43 | 59.16 | 59.48 | 686,849 | -0.23(-0.38%) |
Sep 08, 2023 | 59.90 | 60.74 | 59.57 | 59.71 | 561,396 | -0.46(-0.76%) |
Sep 07, 2023 | 60.96 | 61.35 | 59.31 | 60.16 | 975,541 | -1.18(-1.92%) |
Sep 06, 2023 | 62.53 | 62.97 | 61.14 | 61.34 | 638,499 | -1.07(-1.71%) |
Sep 05, 2023 | 63.39 | 63.75 | 61.68 | 62.41 | 1,167,201 | -1.61(-2.52%) |
Sep 01, 2023 | 62.85 | 64.52 | 62.68 | 64.02 | 1,174,587 | +1.79(+2.88%) |
Aug 31, 2023 | 62.44 | 62.97 | 61.81 | 62.23 | 1,143,741 | -0.14(-0.22%) |
Aug 30, 2023 | 62.51 | 62.80 | 61.36 | 62.37 | 903,834 | -0.12(-0.19%) |
Aug 29, 2023 | 61.10 | 62.51 | 60.60 | 62.48 | 971,917 | +1.12(+1.82%) |
Aug 28, 2023 | 60.60 | 61.59 | 60.60 | 61.37 | 447,806 | +0.94(+1.55%) |
Aug 25, 2023 | 60.59 | 61.05 | 59.29 | 60.43 | 913,923 | +0.13(+0.21%) |
Aug 24, 2023 | 61.21 | 61.70 | 60.28 | 60.30 | 678,790 | -1.22(-1.98%) |
Aug 23, 2023 | 60.41 | 61.85 | 59.83 | 61.52 | 901,417 | +2.21(+3.73%) |
Aug 22, 2023 | 59.36 | 59.69 | 58.76 | 59.31 | 552,868 | +0.13(+0.22%) |
Aug 21, 2023 | 59.18 | 59.37 | 58.19 | 59.18 | 884,830 | +0.10(+0.17%) |
Aug 18, 2023 | 59.61 | 60.06 | 58.98 | 59.08 | 783,443 | -0.93(-1.54%) |
Aug 17, 2023 | 61.18 | 61.37 | 59.43 | 60.01 | 1,163,532 | -1.10(-1.79%) |
Aug 16, 2023 | 61.93 | 62.50 | 61.07 | 61.10 | 778,601 | -0.68(-1.10%) |
Aug 15, 2023 | 63.41 | 63.41 | 61.77 | 61.78 | 986,183 | -1.83(-2.88%) |
Aug 14, 2023 | 62.24 | 63.72 | 61.84 | 63.61 | 1,351,988 | +1.17(+1.87%) |
Aug 11, 2023 | 63.25 | 63.50 | 62.21 | 62.45 | 659,570 | -1.02(-1.60%) |
Aug 10, 2023 | 63.59 | 63.95 | 62.94 | 63.46 | 961,691 | +0.09(+0.14%) |
Aug 09, 2023 | 63.03 | 63.64 | 62.16 | 63.37 | 1,199,248 | +0.02(+0.03%) |
Aug 08, 2023 | 63.82 | 64.16 | 62.53 | 63.35 | 1,204,845 | -1.10(-1.71%) |
Aug 07, 2023 | 64.49 | 65.34 | 63.62 | 64.45 | 1,296,187 | -0.09(-0.14%) |
Aug 04, 2023 | 65.66 | 65.66 | 64.46 | 64.54 | 1,170,176 | -1.02(-1.56%) |
Aug 03, 2023 | 66.45 | 67.14 | 64.91 | 65.56 | 1,306,456 | -1.36(-2.03%) |
Aug 02, 2023 | 68.12 | 69.53 | 64.89 | 66.92 | 3,718,325 | -8.92(-11.76%) |
Aug 01, 2023 | 74.65 | 76.59 | 74.18 | 75.84 | 1,004,024 | +0.31(+0.41%) |
Jul 31, 2023 | 75.47 | 75.72 | 74.36 | 75.54 | 640,576 | +0.39(+0.51%) |
Jul 28, 2023 | 76.19 | 76.45 | 74.91 | 75.15 | 582,373 | -0.19(-0.25%) |
Jul 27, 2023 | 76.41 | 77.25 | 75.06 | 75.34 | 861,994 | -0.33(-0.43%) |
Jul 26, 2023 | 75.72 | 76.18 | 74.95 | 75.66 | 747,650 | -0.11(-0.14%) |
Jul 25, 2023 | 74.91 | 77.80 | 74.91 | 75.77 | 768,441 | +0.71(+0.95%) |
Jul 24, 2023 | 75.31 | 75.85 | 74.57 | 75.06 | 508,045 | -0.37(-0.49%) |
Jul 21, 2023 | 75.06 | 76.08 | 74.47 | 75.43 | 856,591 | +0.54(+0.72%) |
Jul 20, 2023 | 76.91 | 76.91 | 74.63 | 74.89 | 978,797 | -1.93(-2.52%) |
Jul 19, 2023 | 77.07 | 77.53 | 75.68 | 76.83 | 975,251 | -0.48(-0.62%) |
Jul 18, 2023 | 77.23 | 78.49 | 76.83 | 77.30 | 640,731 | -0.68(-0.88%) |
Jul 17, 2023 | 77.44 | 78.50 | 76.40 | 77.99 | 1,246,202 | +0.02(+0.03%) |
Jul 14, 2023 | 77.69 | 78.37 | 76.40 | 77.97 | 895,670 | +0.16(+0.20%) |
Jul 13, 2023 | 78.41 | 78.41 | 77.25 | 77.81 | 1,294,134 | -0.10(-0.13%) |
Jul 12, 2023 | 75.32 | 78.94 | 75.05 | 77.91 | 1,633,684 | +3.75(+5.06%) |
Jul 11, 2023 | 74.11 | 75.05 | 73.97 | 74.16 | 454,083 | +0.08(+0.11%) |
Jul 10, 2023 | 72.13 | 74.39 | 71.84 | 74.08 | 973,482 | +2.03(+2.82%) |
Jul 07, 2023 | 70.68 | 72.55 | 70.54 | 72.04 | 1,201,884 | +1.55(+2.20%) |
Jul 06, 2023 | 71.50 | 71.62 | 69.36 | 70.50 | 1,452,752 | -1.69(-2.34%) |
Jul 05, 2023 | 73.65 | 74.22 | 72.09 | 72.18 | 891,097 | -1.83(-2.47%) |
Jul 03, 2023 | 74.54 | 75.72 | 73.63 | 74.01 | 368,183 | -0.39(-0.52%) |
Jun 30, 2023 | 74.88 | 74.91 | 73.14 | 74.39 | 1,175,998 | -0.05(-0.07%) |
Jun 29, 2023 | 73.08 | 74.60 | 72.44 | 74.44 | 1,028,542 | +1.15(+1.57%) |
Jun 28, 2023 | 72.04 | 73.65 | 71.48 | 73.29 | 1,500,070 | +3.03(+4.31%) |
Jun 27, 2023 | 67.89 | 70.79 | 67.89 | 70.27 | 780,409 | +2.11(+3.10%) |
Jun 26, 2023 | 67.51 | 69.25 | 66.91 | 68.15 | 1,083,416 | +0.83(+1.24%) |
Jun 23, 2023 | 66.51 | 67.86 | 66.37 | 67.32 | 1,857,270 | +0.20(+0.30%) |
Jun 22, 2023 | 67.16 | 68.33 | 66.67 | 67.12 | 1,133,979 | -0.41(-0.60%) |
Jun 21, 2023 | 64.90 | 67.72 | 64.73 | 67.53 | 1,302,311 | +2.63(+4.05%) |
Jun 20, 2023 | 63.07 | 65.19 | 62.93 | 64.90 | 778,613 | +1.76(+2.78%) |
Jun 16, 2023 | 63.43 | 63.53 | 62.63 | 63.14 | 1,281,785 | +0.09(+0.14%) |
Jun 15, 2023 | 61.94 | 63.11 | 61.74 | 63.05 | 596,977 | +0.60(+0.95%) |
Jun 14, 2023 | 64.38 | 65.87 | 62.38 | 62.46 | 718,825 | -1.80(-2.79%) |
Jun 13, 2023 | 63.70 | 64.59 | 63.70 | 64.25 | 640,778 | +0.86(+1.36%) |
Jun 12, 2023 | 63.09 | 63.86 | 61.97 | 63.39 | 472,289 | +0.24(+0.38%) |
Jun 09, 2023 | 62.81 | 63.70 | 62.51 | 63.15 | 393,667 | +0.09(+0.14%) |
Jun 08, 2023 | 63.63 | 64.17 | 63.01 | 63.06 | 446,009 | -0.61(-0.95%) |
Jun 07, 2023 | 62.51 | 63.82 | 62.48 | 63.67 | 558,715 | +1.26(+2.02%) |
Jun 06, 2023 | 60.20 | 62.42 | 60.14 | 62.41 | 407,232 | +2.07(+3.44%) |
Jun 05, 2023 | 59.77 | 60.81 | 59.50 | 60.34 | 381,442 | -0.04(-0.07%) |
Jun 02, 2023 | 59.08 | 60.41 | 58.75 | 60.37 | 671,068 | +2.22(+3.82%) |