Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 93.09 | 93.09 | 91.66 | 91.84 | 286,205 | -0.73(-0.79%) |
May 16, 2024 | 92.02 | 92.87 | 92.02 | 92.57 | 200,508 | -0.18(-0.19%) |
May 15, 2024 | 92.63 | 92.91 | 91.77 | 92.75 | 280,410 | +1.17(+1.28%) |
May 14, 2024 | 91.12 | 91.63 | 90.67 | 91.58 | 252,962 | +0.70(+0.77%) |
May 13, 2024 | 91.14 | 91.61 | 90.05 | 90.88 | 275,219 | -0.04(-0.04%) |
May 10, 2024 | 89.80 | 90.97 | 89.19 | 90.92 | 293,973 | +1.12(+1.25%) |
May 09, 2024 | 90.28 | 90.99 | 89.57 | 89.80 | 242,721 | -0.50(-0.55%) |
May 08, 2024 | 88.14 | 90.74 | 87.70 | 90.30 | 314,169 | +1.32(+1.48%) |
May 07, 2024 | 89.62 | 89.94 | 88.95 | 88.98 | 187,489 | -0.16(-0.18%) |
May 06, 2024 | 89.44 | 90.27 | 89.13 | 89.14 | 289,009 | +0.29(+0.33%) |
May 03, 2024 | 89.23 | 89.81 | 88.71 | 88.85 | 319,710 | +0.80(+0.91%) |
May 02, 2024 | 87.54 | 88.24 | 86.75 | 88.05 | 213,968 | +1.15(+1.32%) |
May 01, 2024 | 85.29 | 88.38 | 85.29 | 86.90 | 268,786 | +1.91(+2.25%) |
Apr 30, 2024 | 85.85 | 86.38 | 84.89 | 84.99 | 290,844 | -1.23(-1.43%) |
Apr 29, 2024 | 86.61 | 87.49 | 85.86 | 86.22 | 409,217 | -0.36(-0.42%) |
Apr 26, 2024 | 87.51 | 88.48 | 86.58 | 86.58 | 264,582 | -1.35(-1.54%) |
Apr 25, 2024 | 87.82 | 87.96 | 86.13 | 87.93 | 218,003 | -0.43(-0.49%) |
Apr 24, 2024 | 87.98 | 88.60 | 86.81 | 88.36 | 446,720 | +0.48(+0.55%) |
Apr 23, 2024 | 82.03 | 89.00 | 82.03 | 87.88 | 673,267 | +2.63(+3.09%) |
Apr 22, 2024 | 83.60 | 85.85 | 83.08 | 85.25 | 429,400 | +2.05(+2.46%) |
Apr 19, 2024 | 82.05 | 83.41 | 81.94 | 83.20 | 388,805 | +1.37(+1.67%) |
Apr 18, 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 269,880 | +0.96(+1.19%) |
Apr 17, 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 252,696 | -0.42(-0.52%) |
Apr 16, 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 306,103 | -1.07(-1.30%) |
Apr 15, 2024 | 83.45 | 84.28 | 81.81 | 82.36 | 509,052 | -0.39(-0.47%) |
Apr 12, 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 339,385 | -0.50(-0.60%) |
Apr 11, 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 261,237 | -0.90(-1.07%) |
Apr 10, 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 452,650 | -2.71(-3.12%) |
Apr 09, 2024 | 86.71 | 87.06 | 85.83 | 86.86 | 443,167 | +0.96(+1.12%) |
Apr 08, 2024 | 85.70 | 86.41 | 85.50 | 85.90 | 329,989 | +0.61(+0.72%) |
Apr 05, 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 333,190 | +0.19(+0.22%) |
Apr 04, 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 345,863 | -0.39(-0.46%) |
Apr 03, 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 443,711 | -0.51(-0.59%) |
Apr 02, 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 315,143 | -1.40(-1.60%) |
Apr 01, 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 363,827 | -0.69(-0.78%) |
Mar 28, 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 394,404 | +0.90(+1.03%) |
Mar 27, 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 559,733 | +0.53(+0.61%) |
Mar 26, 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 327,663 | +0.33(+0.38%) |
Mar 25, 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 406,985 | +1.11(+1.30%) |
Mar 22, 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 413,249 | -1.49(-1.72%) |
Mar 21, 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 542,235 | +1.49(+1.75%) |
Mar 20, 2024 | 82.12 | 85.83 | 82.10 | 85.22 | 462,309 | +2.66(+3.22%) |
Mar 19, 2024 | 81.74 | 83.24 | 81.74 | 82.56 | 325,622 | +0.24(+0.29%) |
Mar 18, 2024 | 83.05 | 83.28 | 81.81 | 82.32 | 474,202 | +0.07(+0.09%) |
Mar 15, 2024 | 81.79 | 83.41 | 81.79 | 82.25 | 3,610,631 | +0.24(+0.29%) |
Mar 14, 2024 | 84.01 | 84.10 | 81.66 | 82.01 | 560,516 | -1.77(-2.11%) |
Mar 13, 2024 | 84.07 | 84.44 | 83.42 | 83.78 | 393,260 | -0.02(-0.02%) |
Mar 12, 2024 | 83.67 | 84.26 | 82.81 | 83.80 | 565,724 | -0.26(-0.31%) |
Mar 11, 2024 | 83.67 | 84.45 | 82.50 | 84.06 | 500,764 | -0.19(-0.22%) |
Mar 08, 2024 | 84.97 | 84.98 | 83.49 | 84.25 | 398,043 | +0.45(+0.53%) |
Mar 07, 2024 | 83.74 | 84.57 | 83.05 | 83.80 | 313,699 | +0.90(+1.09%) |
Mar 06, 2024 | 84.73 | 84.82 | 81.80 | 82.90 | 402,775 | -1.87(-2.20%) |
Mar 05, 2024 | 81.32 | 84.82 | 81.15 | 84.76 | 358,155 | +3.42(+4.21%) |
Mar 04, 2024 | 82.14 | 83.13 | 81.26 | 81.34 | 439,115 | -0.62(-0.75%) |
Mar 01, 2024 | 82.32 | 82.85 | 80.50 | 81.95 | 437,252 | -1.11(-1.34%) |
Feb 29, 2024 | 82.91 | 83.62 | 82.09 | 83.07 | 518,983 | +0.94(+1.15%) |
Feb 28, 2024 | 82.94 | 83.40 | 82.04 | 82.12 | 274,694 | -1.33(-1.59%) |
Feb 27, 2024 | 82.86 | 83.70 | 82.30 | 83.45 | 403,792 | +1.16(+1.41%) |
Feb 26, 2024 | 82.64 | 83.67 | 82.03 | 82.29 | 259,254 | -0.54(-0.65%) |
Feb 23, 2024 | 83.16 | 83.56 | 82.31 | 82.83 | 347,423 | -0.04(-0.05%) |
Feb 22, 2024 | 83.76 | 84.10 | 82.53 | 82.87 | 403,322 | -0.57(-0.68%) |
Feb 21, 2024 | 83.92 | 83.92 | 82.85 | 83.43 | 446,029 | -0.74(-0.88%) |
Feb 20, 2024 | 83.73 | 85.03 | 83.50 | 84.18 | 390,465 | -0.34(-0.40%) |
Feb 16, 2024 | 85.70 | 85.86 | 84.30 | 84.51 | 582,008 | -1.61(-1.87%) |
Feb 15, 2024 | 83.01 | 86.13 | 83.01 | 86.12 | 548,502 | +3.28(+3.95%) |
Feb 14, 2024 | 82.52 | 82.94 | 81.89 | 82.85 | 369,324 | +1.08(+1.32%) |
Feb 13, 2024 | 81.89 | 82.38 | 80.39 | 81.77 | 556,545 | -2.43(-2.89%) |
Feb 12, 2024 | 83.65 | 85.21 | 83.65 | 84.20 | 376,881 | +0.27(+0.32%) |
Feb 09, 2024 | 82.95 | 84.16 | 82.14 | 83.93 | 301,290 | +1.22(+1.48%) |
Feb 08, 2024 | 82.93 | 83.93 | 82.39 | 82.71 | 405,646 | -0.86(-1.03%) |
Feb 07, 2024 | 82.80 | 83.60 | 81.12 | 83.57 | 444,238 | +0.31(+0.37%) |
Feb 06, 2024 | 84.72 | 85.28 | 82.59 | 83.26 | 358,855 | -1.39(-1.64%) |
Feb 05, 2024 | 84.51 | 85.35 | 83.41 | 84.65 | 397,707 | -0.91(-1.07%) |
Feb 02, 2024 | 83.04 | 86.07 | 82.70 | 85.57 | 413,627 | +0.87(+1.03%) |
Feb 01, 2024 | 85.13 | 85.27 | 81.02 | 84.69 | 753,134 | -0.13(-0.15%) |
Jan 31, 2024 | 87.63 | 87.66 | 84.30 | 84.82 | 631,736 | -4.00(-4.50%) |
Jan 30, 2024 | 87.96 | 89.04 | 87.79 | 88.82 | 365,875 | +0.54(+0.61%) |
Jan 29, 2024 | 88.15 | 88.33 | 86.68 | 88.29 | 600,914 | +1.31(+1.51%) |
Jan 26, 2024 | 85.64 | 87.08 | 85.28 | 86.98 | 573,301 | +1.78(+2.09%) |
Jan 25, 2024 | 84.18 | 86.83 | 82.30 | 85.20 | 907,991 | +2.32(+2.80%) |
Jan 24, 2024 | 81.65 | 84.33 | 81.65 | 82.88 | 813,552 | +1.31(+1.61%) |
Jan 23, 2024 | 82.39 | 82.40 | 81.19 | 81.57 | 393,552 | -0.38(-0.46%) |
Jan 22, 2024 | 81.57 | 82.17 | 81.08 | 81.94 | 347,447 | +1.21(+1.50%) |
Jan 19, 2024 | 79.61 | 80.81 | 79.02 | 80.73 | 320,412 | +1.29(+1.62%) |
Jan 18, 2024 | 78.92 | 80.19 | 78.92 | 79.44 | 324,864 | +0.65(+0.82%) |
Jan 17, 2024 | 78.43 | 80.05 | 78.43 | 78.80 | 277,901 | -1.03(-1.29%) |
Jan 16, 2024 | 79.62 | 80.09 | 79.06 | 79.83 | 450,735 | -0.66(-0.81%) |
Jan 12, 2024 | 81.66 | 81.85 | 79.68 | 80.48 | 151,997 | -0.69(-0.86%) |
Jan 11, 2024 | 81.01 | 81.24 | 80.03 | 81.18 | 266,484 | -0.52(-0.63%) |
Jan 10, 2024 | 80.93 | 81.76 | 80.47 | 81.70 | 248,825 | +0.51(+0.62%) |
Jan 09, 2024 | 81.36 | 81.65 | 80.86 | 81.19 | 230,105 | -0.60(-0.73%) |
Jan 08, 2024 | 80.72 | 81.80 | 80.18 | 81.78 | 195,748 | +1.29(+1.60%) |
Jan 05, 2024 | 79.30 | 81.10 | 78.71 | 80.49 | 350,244 | +1.25(+1.58%) |
Jan 04, 2024 | 79.77 | 80.09 | 79.03 | 79.24 | 504,060 | -0.55(-0.68%) |
Jan 03, 2024 | 80.51 | 80.75 | 79.56 | 79.79 | 259,441 | -1.69(-2.07%) |
Jan 02, 2024 | 80.55 | 82.38 | 80.55 | 81.48 | 361,582 | +0.01(+0.01%) |
Dec 29, 2023 | 81.64 | 81.96 | 81.26 | 81.47 | 410,041 | -0.59(-0.71%) |
Dec 28, 2023 | 81.57 | 82.13 | 81.38 | 82.05 | 189,544 | +0.52(+0.63%) |
Dec 27, 2023 | 81.74 | 81.88 | 81.31 | 81.54 | 194,248 | -0.24(-0.29%) |
Dec 26, 2023 | 80.63 | 81.99 | 80.24 | 81.78 | 230,233 | +1.58(+1.97%) |
Dec 22, 2023 | 80.12 | 80.61 | 79.91 | 80.20 | 241,407 | +0.69(+0.86%) |
Dec 21, 2023 | 80.18 | 80.48 | 79.44 | 79.51 | 385,182 | +0.24(+0.30%) |
Dec 20, 2023 | 80.75 | 81.49 | 79.23 | 79.27 | 283,826 | -1.66(-2.05%) |
Dec 19, 2023 | 80.18 | 80.99 | 79.68 | 80.93 | 318,072 | +1.15(+1.44%) |
Dec 18, 2023 | 80.29 | 80.29 | 79.24 | 79.78 | 292,202 | -0.16(-0.20%) |
Dec 15, 2023 | 80.62 | 80.62 | 78.73 | 79.94 | 1,233,141 | -0.62(-0.76%) |
Dec 14, 2023 | 80.37 | 81.65 | 80.11 | 80.55 | 619,794 | +1.42(+1.79%) |
Dec 13, 2023 | 75.96 | 79.31 | 75.07 | 79.13 | 715,115 | +3.47(+4.59%) |
Dec 12, 2023 | 76.07 | 76.61 | 75.63 | 75.66 | 361,534 | -0.52(-0.68%) |
Dec 11, 2023 | 76.66 | 76.70 | 75.87 | 76.18 | 480,702 | -0.68(-0.89%) |
Dec 08, 2023 | 76.48 | 77.47 | 76.12 | 76.86 | 294,369 | +0.56(+0.73%) |
Dec 07, 2023 | 75.05 | 76.38 | 74.61 | 76.31 | 308,134 | +1.77(+2.37%) |
Dec 06, 2023 | 75.75 | 76.85 | 74.42 | 74.54 | 453,487 | -0.99(-1.31%) |
Dec 05, 2023 | 76.55 | 76.81 | 75.36 | 75.53 | 314,191 | -1.08(-1.41%) |
Dec 04, 2023 | 74.84 | 76.89 | 74.84 | 76.61 | 241,676 | +1.18(+1.57%) |
Dec 01, 2023 | 72.59 | 75.51 | 72.10 | 75.43 | 333,065 | +2.78(+3.82%) |
Nov 30, 2023 | 72.41 | 73.75 | 71.68 | 72.66 | 478,189 | +0.32(+0.44%) |
Nov 29, 2023 | 71.57 | 73.45 | 71.57 | 72.34 | 402,064 | +1.31(+1.84%) |
Nov 28, 2023 | 70.84 | 71.12 | 70.14 | 71.03 | 365,082 | +0.35(+0.50%) |
Nov 27, 2023 | 70.29 | 70.92 | 69.99 | 70.68 | 515,619 | -0.45(-0.64%) |
Nov 24, 2023 | 71.02 | 71.19 | 70.39 | 71.13 | 72,979 | +0.05(+0.07%) |
Nov 22, 2023 | 71.10 | 71.33 | 70.50 | 71.08 | 219,488 | +0.51(+0.73%) |
Nov 21, 2023 | 71.17 | 71.22 | 70.30 | 70.57 | 328,653 | -0.71(-0.99%) |
Nov 20, 2023 | 71.57 | 71.57 | 70.76 | 71.28 | 506,315 | -0.43(-0.60%) |
Nov 17, 2023 | 72.04 | 72.32 | 71.46 | 71.71 | 418,676 | +0.47(+0.66%) |
Nov 16, 2023 | 71.60 | 71.60 | 70.25 | 71.24 | 261,419 | -0.32(-0.45%) |
Nov 15, 2023 | 70.65 | 72.21 | 70.65 | 71.56 | 302,643 | +0.76(+1.07%) |
Nov 14, 2023 | 68.75 | 71.33 | 68.17 | 70.80 | 491,735 | +3.87(+5.78%) |
Nov 13, 2023 | 66.45 | 67.30 | 66.21 | 66.94 | 241,908 | -0.04(-0.06%) |
Nov 10, 2023 | 66.51 | 66.97 | 66.04 | 66.97 | 187,395 | +0.66(+0.99%) |
Nov 09, 2023 | 67.01 | 67.08 | 65.69 | 66.31 | 304,123 | -0.73(-1.09%) |
Nov 08, 2023 | 67.80 | 67.91 | 66.98 | 67.04 | 184,930 | -0.76(-1.12%) |
Nov 07, 2023 | 67.74 | 68.06 | 66.95 | 67.80 | 348,793 | -0.22(-0.32%) |
Nov 06, 2023 | 68.55 | 68.55 | 67.60 | 68.02 | 435,287 | -0.44(-0.65%) |
Nov 03, 2023 | 68.31 | 69.60 | 68.31 | 68.46 | 582,039 | +1.51(+2.25%) |
Nov 02, 2023 | 65.17 | 67.22 | 65.17 | 66.95 | 410,641 | +2.25(+3.48%) |
Nov 01, 2023 | 63.85 | 64.78 | 63.36 | 64.70 | 339,476 | +0.66(+1.03%) |
Oct 31, 2023 | 64.06 | 64.57 | 63.67 | 64.04 | 304,790 | -0.29(-0.44%) |
Oct 30, 2023 | 64.01 | 64.56 | 63.47 | 64.33 | 412,071 | +0.48(+0.76%) |
Oct 27, 2023 | 64.17 | 65.55 | 63.22 | 63.84 | 612,904 | +0.21(+0.32%) |
Oct 26, 2023 | 61.14 | 63.96 | 61.04 | 63.64 | 825,402 | +4.57(+7.73%) |
Oct 25, 2023 | 59.67 | 60.17 | 58.36 | 59.07 | 556,834 | -0.98(-1.64%) |
Oct 24, 2023 | 59.77 | 60.40 | 59.08 | 60.05 | 304,972 | +0.48(+0.81%) |
Oct 23, 2023 | 59.56 | 61.21 | 59.47 | 59.57 | 459,860 | -0.05(-0.08%) |
Oct 20, 2023 | 62.07 | 65.17 | 59.43 | 59.62 | 301,961 | -2.45(-3.95%) |
Oct 19, 2023 | 62.59 | 63.71 | 61.86 | 62.07 | 188,224 | -0.72(-1.14%) |
Oct 18, 2023 | 64.12 | 64.62 | 62.55 | 62.79 | 215,443 | -1.87(-2.89%) |
Oct 17, 2023 | 62.78 | 65.05 | 62.78 | 64.66 | 408,697 | +1.52(+2.40%) |
Oct 16, 2023 | 62.44 | 63.28 | 62.41 | 63.14 | 241,858 | +1.36(+2.20%) |
Oct 13, 2023 | 63.50 | 63.92 | 61.71 | 61.79 | 197,720 | -1.00(-1.60%) |
Oct 12, 2023 | 63.12 | 63.32 | 62.21 | 62.79 | 273,205 | -0.34(-0.55%) |
Oct 11, 2023 | 63.57 | 64.44 | 62.32 | 63.13 | 518,900 | -0.35(-0.56%) |
Oct 10, 2023 | 62.77 | 64.28 | 62.77 | 63.49 | 255,470 | +0.34(+0.55%) |
Oct 09, 2023 | 62.48 | 63.49 | 62.46 | 63.14 | 297,317 | -0.03(-0.05%) |
Oct 06, 2023 | 62.07 | 63.83 | 61.39 | 63.17 | 401,315 | +0.32(+0.52%) |
Oct 05, 2023 | 60.96 | 63.00 | 60.96 | 62.85 | 391,405 | +1.85(+3.03%) |
Oct 04, 2023 | 60.05 | 61.08 | 59.31 | 61.00 | 431,917 | +1.27(+2.13%) |
Oct 03, 2023 | 60.76 | 60.76 | 59.23 | 59.73 | 283,250 | -1.21(-1.99%) |
Oct 02, 2023 | 61.97 | 62.04 | 60.43 | 60.94 | 334,994 | -1.10(-1.78%) |
Sep 29, 2023 | 61.72 | 62.75 | 61.61 | 62.04 | 436,597 | +0.60(+0.98%) |
Sep 28, 2023 | 60.44 | 61.75 | 60.39 | 61.44 | 229,370 | +1.10(+1.83%) |
Sep 27, 2023 | 60.99 | 60.99 | 59.91 | 60.34 | 284,880 | -0.14(-0.23%) |
Sep 26, 2023 | 60.55 | 61.46 | 60.17 | 60.48 | 153,444 | -0.87(-1.41%) |
Sep 25, 2023 | 60.87 | 61.42 | 61.10 | 61.34 | 223,517 | +0.39(+0.65%) |
Sep 22, 2023 | 61.17 | 61.22 | 60.47 | 60.95 | 306,454 | +0.05(+0.08%) |
Sep 21, 2023 | 61.55 | 61.70 | 60.68 | 60.90 | 323,714 | -1.05(-1.70%) |
Sep 20, 2023 | 62.37 | 63.22 | 61.94 | 61.95 | 365,279 | -0.27(-0.43%) |
Sep 19, 2023 | 63.19 | 63.37 | 61.95 | 62.22 | 394,561 | -0.67(-1.06%) |
Sep 18, 2023 | 62.92 | 63.01 | 61.75 | 62.89 | 271,709 | +0.04(+0.06%) |
Sep 15, 2023 | 62.62 | 62.97 | 62.22 | 62.85 | 1,572,841 | -0.26(-0.41%) |
Sep 14, 2023 | 62.83 | 63.51 | 62.24 | 63.11 | 295,397 | +0.71(+1.14%) |
Sep 13, 2023 | 63.62 | 63.62 | 61.74 | 62.40 | 433,626 | -1.12(-1.77%) |
Sep 12, 2023 | 63.76 | 64.39 | 63.26 | 63.52 | 330,411 | -0.10(-0.15%) |
Sep 11, 2023 | 64.43 | 65.36 | 63.45 | 63.62 | 270,091 | -0.91(-1.40%) |
Sep 08, 2023 | 63.46 | 64.61 | 62.78 | 64.52 | 260,888 | +1.26(+1.99%) |
Sep 07, 2023 | 63.12 | 64.05 | 62.86 | 63.26 | 703,675 | -0.52(-0.82%) |
Sep 06, 2023 | 65.67 | 66.07 | 63.21 | 63.78 | 442,502 | -2.23(-3.37%) |
Sep 05, 2023 | 67.90 | 68.15 | 65.98 | 66.01 | 663,446 | -2.26(-3.30%) |
Sep 01, 2023 | 67.12 | 68.40 | 67.12 | 68.27 | 445,001 | +1.60(+2.40%) |
Aug 31, 2023 | 65.29 | 66.81 | 65.10 | 66.66 | 873,654 | +1.42(+2.17%) |
Aug 30, 2023 | 65.39 | 65.83 | 64.86 | 65.25 | 297,534 | -0.28(-0.43%) |
Aug 29, 2023 | 63.47 | 65.69 | 62.94 | 65.53 | 397,351 | +1.99(+3.13%) |
Aug 28, 2023 | 62.84 | 63.69 | 62.58 | 63.54 | 298,220 | +1.17(+1.88%) |
Aug 25, 2023 | 63.44 | 63.94 | 61.88 | 62.37 | 194,576 | -0.92(-1.45%) |
Aug 24, 2023 | 62.67 | 63.97 | 62.67 | 63.29 | 272,433 | +0.39(+0.62%) |
Aug 23, 2023 | 62.29 | 63.23 | 61.90 | 62.90 | 239,912 | +0.49(+0.78%) |
Aug 22, 2023 | 64.24 | 64.68 | 62.30 | 62.41 | 390,496 | -2.03(-3.15%) |
Aug 21, 2023 | 65.13 | 65.37 | 63.77 | 64.44 | 243,520 | -0.58(-0.89%) |
Aug 18, 2023 | 64.65 | 65.81 | 64.30 | 65.01 | 287,813 | +0.09(+0.14%) |
Aug 17, 2023 | 65.15 | 65.76 | 64.59 | 64.93 | 348,467 | +0.02(+0.03%) |
Aug 16, 2023 | 64.84 | 65.35 | 63.94 | 64.91 | 517,190 | +0.08(+0.12%) |
Aug 15, 2023 | 66.33 | 66.90 | 64.66 | 64.83 | 376,009 | -2.43(-3.61%) |
Aug 14, 2023 | 68.08 | 68.10 | 67.04 | 67.26 | 292,170 | -1.27(-1.85%) |
Aug 11, 2023 | 68.63 | 68.96 | 67.93 | 68.53 | 432,137 | -0.33(-0.48%) |
Aug 10, 2023 | 69.66 | 70.10 | 68.67 | 68.86 | 273,037 | -0.20(-0.28%) |
Aug 09, 2023 | 69.81 | 69.81 | 68.83 | 69.06 | 219,821 | -1.14(-1.63%) |
Aug 08, 2023 | 70.06 | 70.33 | 67.39 | 70.20 | 327,490 | -1.34(-1.87%) |
Aug 07, 2023 | 71.28 | 71.75 | 70.90 | 71.54 | 253,850 | +0.29(+0.41%) |
Aug 04, 2023 | 70.99 | 72.24 | 69.86 | 71.24 | 257,859 | -0.11(-0.15%) |
Aug 03, 2023 | 70.04 | 72.01 | 69.78 | 71.35 | 442,800 | +1.02(+1.44%) |
Aug 02, 2023 | 69.81 | 70.41 | 69.22 | 70.34 | 296,156 | -0.25(-0.36%) |
Aug 01, 2023 | 70.54 | 70.76 | 69.56 | 70.59 | 281,770 | -0.24(-0.34%) |
Jul 31, 2023 | 70.69 | 71.46 | 70.01 | 70.83 | 443,561 | +0.05(+0.07%) |
Jul 28, 2023 | 69.96 | 71.00 | 69.68 | 70.78 | 482,716 | +1.78(+2.58%) |
Jul 27, 2023 | 71.37 | 71.70 | 68.45 | 69.01 | 817,717 | -1.14(-1.63%) |
Jul 26, 2023 | 67.75 | 70.83 | 67.75 | 70.15 | 900,842 | +4.20(+6.37%) |
Jul 25, 2023 | 67.21 | 67.66 | 65.42 | 65.95 | 533,282 | -1.06(-1.59%) |
Jul 24, 2023 | 65.28 | 67.06 | 65.28 | 67.02 | 587,328 | +1.45(+2.22%) |
Jul 21, 2023 | 65.96 | 65.96 | 64.73 | 65.56 | 496,032 | +0.40(+0.61%) |
Jul 20, 2023 | 64.99 | 65.29 | 63.86 | 65.16 | 588,316 | -0.01(-0.01%) |
Jul 19, 2023 | 64.73 | 65.45 | 64.05 | 65.17 | 419,594 | +0.80(+1.24%) |
Jul 18, 2023 | 61.97 | 64.46 | 61.97 | 64.37 | 500,522 | +2.55(+4.12%) |
Jul 17, 2023 | 61.06 | 62.14 | 60.55 | 61.82 | 306,315 | +0.76(+1.25%) |
Jul 14, 2023 | 63.39 | 63.39 | 60.81 | 61.06 | 301,716 | -1.46(-2.34%) |
Jul 13, 2023 | 62.69 | 63.73 | 62.18 | 62.52 | 301,169 | +0.33(+0.53%) |
Jul 12, 2023 | 62.39 | 63.03 | 61.76 | 62.19 | 459,783 | +0.50(+0.81%) |
Jul 11, 2023 | 60.87 | 61.92 | 60.46 | 61.70 | 532,471 | +0.94(+1.54%) |
Jul 10, 2023 | 60.64 | 61.88 | 60.47 | 60.76 | 287,339 | -0.13(-0.21%) |
Jul 07, 2023 | 59.81 | 61.65 | 59.81 | 60.88 | 551,726 | +1.23(+2.06%) |
Jul 06, 2023 | 59.16 | 59.87 | 57.76 | 59.65 | 347,592 | -0.17(-0.28%) |
Jul 05, 2023 | 60.02 | 60.66 | 59.39 | 59.82 | 249,170 | -0.79(-1.30%) |
Jul 03, 2023 | 59.23 | 60.62 | 59.23 | 60.61 | 159,987 | +1.52(+2.58%) |
Jun 30, 2023 | 59.95 | 59.99 | 59.01 | 59.09 | 343,422 | -0.15(-0.25%) |
Jun 29, 2023 | 59.71 | 60.01 | 59.07 | 59.23 | 347,486 | +0.61(+1.03%) |
Jun 28, 2023 | 58.81 | 59.23 | 58.18 | 58.63 | 355,918 | -0.52(-0.87%) |
Jun 27, 2023 | 58.67 | 59.56 | 57.89 | 59.15 | 335,640 | +0.74(+1.27%) |
Jun 26, 2023 | 57.57 | 58.84 | 57.57 | 58.40 | 364,810 | +1.27(+2.22%) |
Jun 23, 2023 | 56.92 | 57.63 | 56.63 | 57.14 | 484,831 | -0.29(-0.51%) |
Jun 22, 2023 | 59.03 | 59.21 | 57.10 | 57.43 | 412,951 | -1.84(-3.10%) |
Jun 21, 2023 | 59.51 | 59.75 | 58.92 | 59.26 | 454,490 | -0.63(-1.06%) |
Jun 20, 2023 | 60.03 | 60.05 | 59.03 | 59.90 | 393,535 | -0.20(-0.32%) |
Jun 16, 2023 | 60.78 | 61.12 | 59.77 | 60.09 | 966,704 | -0.72(-1.19%) |
Jun 15, 2023 | 59.15 | 60.92 | 59.15 | 60.82 | 486,638 | +1.09(+1.83%) |
Jun 14, 2023 | 60.64 | 61.31 | 59.15 | 59.72 | 559,522 | -0.88(-1.45%) |
Jun 13, 2023 | 60.44 | 61.56 | 60.02 | 60.60 | 598,550 | +0.51(+0.84%) |
Jun 12, 2023 | 60.87 | 62.14 | 59.80 | 60.09 | 383,109 | -0.83(-1.36%) |
Jun 09, 2023 | 61.65 | 61.65 | 60.27 | 60.92 | 437,380 | -0.81(-1.31%) |
Jun 08, 2023 | 62.24 | 62.24 | 60.19 | 61.73 | 506,756 | -0.60(-0.96%) |
Jun 07, 2023 | 62.17 | 62.98 | 61.50 | 62.33 | 490,167 | +0.66(+1.08%) |
Jun 06, 2023 | 59.79 | 62.62 | 59.79 | 61.67 | 562,792 | +1.83(+3.05%) |
Jun 05, 2023 | 61.42 | 61.42 | 59.27 | 59.84 | 365,673 | -1.54(-2.51%) |
Jun 02, 2023 | 59.10 | 61.60 | 58.87 | 61.38 | 560,596 | +2.95(+5.05%) |