Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 81.34 | 82.10 | 79.59 | 79.67 | 950,979 | -1.43(-1.76%) |
May 16, 2024 | 79.60 | 81.25 | 79.46 | 81.10 | 960,895 | +1.50(+1.88%) |
May 15, 2024 | 79.10 | 79.64 | 77.50 | 79.60 | 664,152 | +0.90(+1.14%) |
May 14, 2024 | 78.99 | 79.29 | 77.98 | 78.70 | 964,536 | +0.82(+1.05%) |
May 13, 2024 | 76.89 | 77.91 | 76.51 | 77.88 | 736,475 | +1.86(+2.45%) |
May 10, 2024 | 76.29 | 76.96 | 75.27 | 76.02 | 748,325 | +0.12(+0.16%) |
May 09, 2024 | 74.90 | 76.00 | 74.34 | 75.90 | 526,197 | +1.39(+1.87%) |
May 08, 2024 | 75.83 | 76.15 | 74.28 | 74.51 | 1,070,885 | -1.50(-1.97%) |
May 07, 2024 | 75.95 | 77.55 | 75.23 | 76.01 | 1,036,301 | +0.50(+0.66%) |
May 06, 2024 | 75.77 | 78.57 | 74.65 | 75.51 | 1,231,847 | -0.02(-0.03%) |
May 03, 2024 | 78.00 | 79.97 | 74.95 | 75.53 | 1,865,512 | -2.65(-3.39%) |
May 02, 2024 | 75.00 | 79.25 | 74.83 | 78.18 | 3,707,025 | +10.78(+15.99%) |
May 01, 2024 | 66.18 | 69.02 | 65.89 | 67.40 | 1,475,942 | +0.86(+1.29%) |
Apr 30, 2024 | 67.02 | 67.14 | 66.09 | 66.54 | 1,251,222 | -0.72(-1.07%) |
Apr 29, 2024 | 65.81 | 68.49 | 65.76 | 67.26 | 1,101,244 | +1.70(+2.59%) |
Apr 26, 2024 | 65.41 | 66.26 | 65.08 | 65.56 | 584,631 | +0.36(+0.55%) |
Apr 25, 2024 | 64.75 | 65.27 | 63.76 | 65.20 | 603,019 | -0.01(-0.02%) |
Apr 24, 2024 | 64.62 | 65.37 | 63.61 | 65.21 | 584,986 | +0.80(+1.24%) |
Apr 23, 2024 | 63.02 | 65.54 | 62.59 | 64.41 | 591,933 | +1.34(+2.12%) |
Apr 22, 2024 | 63.89 | 64.37 | 63.07 | 63.07 | 652,015 | -0.74(-1.16%) |
Apr 19, 2024 | 62.10 | 64.01 | 61.47 | 63.81 | 798,464 | +1.48(+2.37%) |
Apr 18, 2024 | 62.09 | 65.25 | 61.63 | 62.33 | 1,271,292 | +0.85(+1.38%) |
Apr 17, 2024 | 61.97 | 62.92 | 61.46 | 61.48 | 537,354 | -0.25(-0.40%) |
Apr 16, 2024 | 59.94 | 62.41 | 59.56 | 61.73 | 569,874 | +1.48(+2.46%) |
Apr 15, 2024 | 61.24 | 61.45 | 59.72 | 60.25 | 670,069 | -0.54(-0.89%) |
Apr 12, 2024 | 60.95 | 61.36 | 59.70 | 60.79 | 654,657 | -0.71(-1.15%) |
Apr 11, 2024 | 60.09 | 62.00 | 60.09 | 61.50 | 717,709 | +1.64(+2.74%) |
Apr 10, 2024 | 58.74 | 60.27 | 58.46 | 59.86 | 469,901 | -0.56(-0.93%) |
Apr 09, 2024 | 59.97 | 61.07 | 59.55 | 60.42 | 790,197 | +0.68(+1.14%) |
Apr 08, 2024 | 59.80 | 60.68 | 59.04 | 59.74 | 669,014 | -1.09(-1.79%) |
Apr 05, 2024 | 59.49 | 60.94 | 59.12 | 60.83 | 493,158 | +1.05(+1.76%) |
Apr 04, 2024 | 60.12 | 60.57 | 59.26 | 59.78 | 575,374 | +0.59(+1.00%) |
Apr 03, 2024 | 58.69 | 60.08 | 58.49 | 59.19 | 542,966 | +0.32(+0.54%) |
Apr 02, 2024 | 58.57 | 59.17 | 58.16 | 58.87 | 795,306 | -1.24(-2.06%) |
Apr 01, 2024 | 61.96 | 62.24 | 59.65 | 60.11 | 780,218 | -2.13(-3.42%) |
Mar 28, 2024 | 60.31 | 62.47 | 60.30 | 62.24 | 1,030,657 | +1.78(+2.94%) |
Mar 27, 2024 | 59.41 | 60.54 | 59.38 | 60.46 | 687,854 | +1.71(+2.91%) |
Mar 26, 2024 | 59.43 | 59.43 | 57.92 | 58.75 | 1,158,819 | -0.28(-0.47%) |
Mar 25, 2024 | 59.08 | 60.25 | 58.85 | 59.03 | 1,048,399 | +0.01(+0.02%) |
Mar 22, 2024 | 58.55 | 60.11 | 58.09 | 59.02 | 840,952 | +0.30(+0.51%) |
Mar 21, 2024 | 59.84 | 59.96 | 58.62 | 58.72 | 713,236 | -0.46(-0.78%) |
Mar 20, 2024 | 58.02 | 59.27 | 57.78 | 59.18 | 687,613 | +0.74(+1.27%) |
Mar 19, 2024 | 56.75 | 59.42 | 56.52 | 58.44 | 1,319,369 | +1.92(+3.40%) |
Mar 18, 2024 | 58.63 | 58.63 | 56.44 | 56.52 | 1,117,321 | -1.65(-2.84%) |
Mar 15, 2024 | 59.78 | 60.54 | 57.80 | 58.17 | 1,485,668 | -1.66(-2.77%) |
Mar 14, 2024 | 59.97 | 60.29 | 59.11 | 59.83 | 709,530 | +0.15(+0.25%) |
Mar 13, 2024 | 60.48 | 61.28 | 59.52 | 59.68 | 646,522 | -1.20(-1.97%) |
Mar 12, 2024 | 62.75 | 62.97 | 60.82 | 60.88 | 641,619 | -1.84(-2.93%) |
Mar 11, 2024 | 62.51 | 63.25 | 61.25 | 62.72 | 815,994 | +0.20(+0.32%) |
Mar 08, 2024 | 63.03 | 65.40 | 62.43 | 62.52 | 1,036,518 | -0.07(-0.11%) |
Mar 07, 2024 | 61.96 | 63.11 | 61.41 | 62.59 | 840,337 | +0.62(+1.00%) |
Mar 06, 2024 | 64.89 | 65.24 | 61.86 | 61.97 | 1,202,215 | -2.47(-3.83%) |
Mar 05, 2024 | 65.23 | 65.90 | 63.85 | 64.44 | 578,454 | -0.92(-1.41%) |
Mar 04, 2024 | 65.00 | 66.22 | 64.09 | 65.36 | 904,406 | +0.72(+1.11%) |
Mar 01, 2024 | 65.55 | 66.42 | 64.30 | 64.64 | 706,986 | -0.74(-1.13%) |
Feb 29, 2024 | 66.31 | 66.81 | 64.42 | 65.38 | 680,922 | +0.01(+0.02%) |
Feb 28, 2024 | 67.85 | 67.85 | 64.93 | 65.37 | 963,895 | -2.89(-4.23%) |
Feb 27, 2024 | 68.49 | 69.73 | 67.80 | 68.26 | 1,162,332 | +0.12(+0.18%) |
Feb 26, 2024 | 66.20 | 69.16 | 65.81 | 68.14 | 1,377,167 | +1.87(+2.82%) |
Feb 23, 2024 | 65.27 | 66.60 | 65.00 | 66.27 | 1,232,740 | +1.22(+1.88%) |
Feb 22, 2024 | 63.00 | 65.59 | 61.70 | 65.05 | 2,546,837 | +8.34(+14.71%) |
Feb 21, 2024 | 56.19 | 57.47 | 56.06 | 56.71 | 1,255,201 | -0.12(-0.21%) |
Feb 20, 2024 | 57.00 | 57.84 | 56.53 | 56.83 | 920,278 | -0.63(-1.10%) |
Feb 16, 2024 | 57.18 | 58.24 | 56.40 | 57.46 | 688,917 | -0.29(-0.50%) |
Feb 15, 2024 | 56.81 | 58.19 | 56.51 | 57.75 | 798,635 | +1.38(+2.45%) |
Feb 14, 2024 | 55.69 | 56.61 | 55.01 | 56.37 | 596,354 | +1.48(+2.70%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.69 | 54.89 | 755,665 | -1.66(-2.94%) |
Feb 12, 2024 | 56.59 | 56.90 | 55.41 | 56.55 | 794,450 | +0.41(+0.73%) |
Feb 09, 2024 | 56.00 | 56.36 | 55.48 | 56.14 | 665,837 | +0.58(+1.04%) |
Feb 08, 2024 | 54.38 | 55.90 | 53.47 | 55.56 | 618,065 | +0.96(+1.76%) |
Feb 07, 2024 | 55.31 | 55.63 | 54.56 | 54.60 | 661,390 | -0.39(-0.71%) |
Feb 06, 2024 | 54.26 | 55.38 | 53.86 | 54.99 | 716,206 | +0.93(+1.72%) |
Feb 05, 2024 | 53.63 | 54.24 | 52.96 | 54.06 | 662,917 | +0.06(+0.11%) |
Feb 02, 2024 | 52.03 | 54.48 | 52.03 | 54.00 | 886,323 | +0.99(+1.87%) |
Feb 01, 2024 | 52.25 | 53.96 | 51.79 | 53.01 | 969,670 | +1.08(+2.08%) |
Jan 31, 2024 | 53.48 | 53.90 | 51.85 | 51.93 | 1,260,444 | -1.37(-2.57%) |
Jan 30, 2024 | 53.68 | 53.80 | 52.44 | 53.30 | 1,234,818 | -0.68(-1.25%) |
Jan 29, 2024 | 52.90 | 54.30 | 52.35 | 53.98 | 1,075,472 | +1.09(+2.07%) |
Jan 26, 2024 | 52.50 | 53.80 | 51.02 | 52.88 | 1,250,430 | +0.36(+0.69%) |
Jan 25, 2024 | 51.66 | 52.79 | 50.42 | 52.52 | 1,921,878 | +1.45(+2.84%) |
Jan 24, 2024 | 53.67 | 54.98 | 50.90 | 51.07 | 2,586,942 | -1.41(-2.69%) |
Jan 23, 2024 | 53.99 | 54.90 | 50.20 | 52.48 | 4,112,331 | -2.39(-4.36%) |
Jan 22, 2024 | 53.39 | 55.20 | 53.29 | 54.87 | 1,943,927 | +1.79(+3.37%) |
Jan 19, 2024 | 54.91 | 54.91 | 52.69 | 53.08 | 1,736,777 | -1.95(-3.54%) |
Jan 18, 2024 | 55.30 | 55.69 | 54.11 | 55.03 | 1,183,374 | -0.24(-0.43%) |
Jan 17, 2024 | 54.95 | 55.50 | 54.04 | 55.27 | 1,331,898 | -0.03(-0.05%) |
Jan 16, 2024 | 56.01 | 56.72 | 55.05 | 55.30 | 1,331,499 | -0.94(-1.67%) |
Jan 12, 2024 | 57.12 | 57.86 | 55.44 | 56.24 | 1,611,664 | -0.61(-1.07%) |
Jan 11, 2024 | 59.48 | 59.50 | 56.79 | 56.85 | 2,073,870 | -2.44(-4.12%) |
Jan 10, 2024 | 63.64 | 64.19 | 58.81 | 59.29 | 1,897,605 | -3.78(-5.99%) |
Jan 09, 2024 | 65.69 | 65.71 | 62.10 | 63.07 | 1,577,592 | -2.23(-3.42%) |
Jan 08, 2024 | 64.54 | 65.30 | 64.04 | 65.30 | 862,488 | +0.81(+1.26%) |
Jan 05, 2024 | 63.85 | 65.40 | 63.55 | 64.49 | 1,009,516 | +0.16(+0.25%) |
Jan 04, 2024 | 63.12 | 65.39 | 62.54 | 64.33 | 1,242,413 | +1.57(+2.50%) |
Jan 03, 2024 | 62.95 | 63.49 | 60.96 | 62.76 | 935,114 | -0.34(-0.54%) |
Jan 02, 2024 | 61.90 | 64.44 | 61.42 | 63.10 | 962,404 | +1.10(+1.77%) |
Dec 29, 2023 | 61.97 | 62.53 | 61.20 | 62.00 | 745,669 | -0.28(-0.46%) |
Dec 28, 2023 | 61.05 | 62.49 | 60.88 | 62.28 | 736,543 | +0.77(+1.26%) |
Dec 27, 2023 | 61.28 | 62.16 | 60.60 | 61.51 | 1,035,926 | +0.35(+0.57%) |
Dec 26, 2023 | 59.95 | 61.60 | 59.73 | 61.16 | 952,289 | +1.57(+2.63%) |
Dec 22, 2023 | 59.35 | 60.06 | 58.86 | 59.59 | 1,130,061 | +0.24(+0.40%) |
Dec 21, 2023 | 58.77 | 59.55 | 57.95 | 59.35 | 1,718,546 | +1.14(+1.96%) |
Dec 20, 2023 | 59.66 | 59.66 | 56.22 | 58.21 | 3,553,381 | -1.69(-2.81%) |
Dec 19, 2023 | 56.39 | 60.10 | 56.00 | 59.90 | 3,833,989 | +4.30(+7.72%) |
Dec 18, 2023 | 60.93 | 64.00 | 54.85 | 55.60 | 9,233,376 | -20.44(-26.88%) |
Dec 15, 2023 | 78.24 | 78.71 | 75.29 | 76.04 | 1,476,859 | -1.85(-2.38%) |
Dec 14, 2023 | 78.24 | 79.20 | 76.44 | 77.89 | 1,349,676 | +1.33(+1.74%) |
Dec 13, 2023 | 75.62 | 76.56 | 73.83 | 76.56 | 1,024,381 | +1.05(+1.39%) |
Dec 12, 2023 | 71.94 | 76.35 | 71.94 | 75.51 | 855,663 | +3.54(+4.92%) |
Dec 11, 2023 | 73.88 | 74.95 | 71.84 | 71.97 | 927,926 | -1.74(-2.36%) |
Dec 08, 2023 | 68.24 | 74.38 | 68.24 | 73.71 | 949,992 | +5.18(+7.56%) |
Dec 07, 2023 | 72.37 | 72.85 | 65.73 | 68.53 | 1,006,082 | -3.93(-5.42%) |
Dec 06, 2023 | 73.37 | 73.97 | 71.79 | 72.46 | 842,564 | -0.21(-0.29%) |
Dec 05, 2023 | 75.87 | 75.87 | 72.61 | 72.67 | 1,432,740 | -3.67(-4.81%) |
Dec 04, 2023 | 75.12 | 76.85 | 73.80 | 76.34 | 1,555,967 | +2.55(+3.46%) |
Dec 01, 2023 | 71.40 | 74.54 | 71.00 | 73.79 | 1,164,364 | +2.17(+3.03%) |
Nov 30, 2023 | 70.84 | 72.43 | 69.09 | 71.62 | 1,099,952 | +1.58(+2.26%) |
Nov 29, 2023 | 69.61 | 70.81 | 69.06 | 70.04 | 584,040 | +1.05(+1.52%) |
Nov 28, 2023 | 71.02 | 71.75 | 68.90 | 68.99 | 697,441 | -2.00(-2.82%) |
Nov 27, 2023 | 68.05 | 71.34 | 68.00 | 70.99 | 828,645 | +2.17(+3.15%) |
Nov 24, 2023 | 68.60 | 69.43 | 68.35 | 68.82 | 161,896 | +0.52(+0.76%) |
Nov 22, 2023 | 68.76 | 69.68 | 67.77 | 68.30 | 362,215 | +0.18(+0.26%) |
Nov 21, 2023 | 68.78 | 69.45 | 68.09 | 68.12 | 540,083 | -1.00(-1.45%) |
Nov 20, 2023 | 68.51 | 70.03 | 68.05 | 69.12 | 528,807 | +0.92(+1.35%) |
Nov 17, 2023 | 68.50 | 68.97 | 67.77 | 68.20 | 526,017 | +0.05(+0.07%) |
Nov 16, 2023 | 67.96 | 68.38 | 66.70 | 68.15 | 584,688 | -0.23(-0.34%) |
Nov 15, 2023 | 68.36 | 71.14 | 68.33 | 68.38 | 859,581 | +0.02(+0.03%) |
Nov 14, 2023 | 65.92 | 68.69 | 65.92 | 68.36 | 884,208 | +3.78(+5.85%) |
Nov 13, 2023 | 63.57 | 64.72 | 62.78 | 64.58 | 421,269 | +1.11(+1.75%) |
Nov 10, 2023 | 62.34 | 63.54 | 61.95 | 63.47 | 541,433 | +1.39(+2.24%) |
Nov 09, 2023 | 63.85 | 63.90 | 61.61 | 62.08 | 536,726 | -1.33(-2.10%) |
Nov 08, 2023 | 64.85 | 65.36 | 63.01 | 63.41 | 847,732 | -1.61(-2.48%) |
Nov 07, 2023 | 64.43 | 65.78 | 63.62 | 65.02 | 716,667 | +0.60(+0.93%) |
Nov 06, 2023 | 64.94 | 65.20 | 63.12 | 64.42 | 887,069 | +0.10(+0.16%) |
Nov 03, 2023 | 63.29 | 65.54 | 62.41 | 64.32 | 1,344,486 | +2.16(+3.47%) |
Nov 02, 2023 | 70.00 | 70.00 | 60.19 | 62.16 | 2,211,198 | -3.93(-5.95%) |
Nov 01, 2023 | 64.44 | 66.10 | 63.20 | 66.09 | 865,830 | +1.49(+2.31%) |
Oct 31, 2023 | 61.61 | 64.61 | 61.48 | 64.60 | 930,735 | +3.02(+4.90%) |
Oct 30, 2023 | 67.36 | 68.00 | 60.26 | 61.58 | 1,379,961 | -5.25(-7.86%) |
Oct 27, 2023 | 66.22 | 66.91 | 64.69 | 66.83 | 505,490 | +1.13(+1.72%) |
Oct 26, 2023 | 66.61 | 67.45 | 65.69 | 65.70 | 548,925 | -0.68(-1.02%) |
Oct 25, 2023 | 68.02 | 68.41 | 65.71 | 66.38 | 788,753 | -2.13(-3.11%) |
Oct 24, 2023 | 67.70 | 69.34 | 67.35 | 68.51 | 549,915 | +0.73(+1.08%) |
Oct 23, 2023 | 68.94 | 70.05 | 66.81 | 67.78 | 965,897 | -1.83(-2.63%) |
Oct 20, 2023 | 69.06 | 70.75 | 68.81 | 69.61 | 624,354 | +0.40(+0.58%) |
Oct 19, 2023 | 70.28 | 71.18 | 68.73 | 69.21 | 482,242 | -1.27(-1.80%) |
Oct 18, 2023 | 72.24 | 72.50 | 70.20 | 70.48 | 756,876 | -2.81(-3.83%) |
Oct 17, 2023 | 68.99 | 76.99 | 68.84 | 73.29 | 2,332,077 | +3.75(+5.39%) |
Oct 16, 2023 | 67.77 | 70.22 | 66.88 | 69.54 | 1,185,512 | +2.07(+3.07%) |
Oct 13, 2023 | 65.21 | 67.86 | 64.91 | 67.47 | 887,859 | +2.24(+3.43%) |
Oct 12, 2023 | 68.08 | 68.08 | 64.80 | 65.23 | 896,313 | -2.80(-4.12%) |
Oct 11, 2023 | 70.06 | 70.17 | 66.66 | 68.03 | 938,127 | -2.47(-3.50%) |
Oct 10, 2023 | 70.28 | 71.63 | 69.50 | 70.50 | 1,264,660 | +0.46(+0.66%) |
Oct 09, 2023 | 70.08 | 70.67 | 69.09 | 70.04 | 906,001 | -0.79(-1.12%) |
Oct 06, 2023 | 67.60 | 71.94 | 67.60 | 70.83 | 855,074 | +2.44(+3.57%) |
Oct 05, 2023 | 72.80 | 73.30 | 68.38 | 68.39 | 1,351,154 | -4.07(-5.62%) |
Oct 04, 2023 | 75.09 | 75.69 | 71.29 | 72.46 | 1,305,827 | -2.19(-2.93%) |
Oct 03, 2023 | 73.00 | 74.86 | 68.47 | 74.65 | 3,115,677 | +7.00(+10.35%) |
Oct 02, 2023 | 69.07 | 69.40 | 66.45 | 67.65 | 802,725 | -1.83(-2.63%) |
Sep 29, 2023 | 70.31 | 70.44 | 68.44 | 69.48 | 1,263,530 | -0.05(-0.07%) |
Sep 28, 2023 | 65.50 | 70.33 | 65.45 | 69.53 | 1,368,867 | +3.63(+5.51%) |
Sep 27, 2023 | 65.55 | 66.86 | 65.37 | 65.90 | 876,723 | +0.63(+0.97%) |
Sep 26, 2023 | 64.39 | 67.14 | 64.01 | 65.27 | 1,497,810 | +0.65(+1.01%) |
Sep 25, 2023 | 61.45 | 64.75 | 63.78 | 64.62 | 847,564 | +2.80(+4.53%) |
Sep 22, 2023 | 60.41 | 62.20 | 59.85 | 61.82 | 885,790 | +1.55(+2.57%) |
Sep 21, 2023 | 61.29 | 61.76 | 60.01 | 60.27 | 946,556 | -1.69(-2.73%) |
Sep 20, 2023 | 63.51 | 63.72 | 61.67 | 61.96 | 1,018,580 | -1.26(-1.99%) |
Sep 19, 2023 | 64.10 | 64.17 | 62.79 | 63.22 | 1,047,830 | -0.88(-1.37%) |
Sep 18, 2023 | 64.71 | 65.08 | 63.74 | 64.10 | 797,149 | -0.71(-1.10%) |
Sep 15, 2023 | 66.43 | 66.79 | 64.06 | 64.81 | 2,347,475 | -1.55(-2.34%) |
Sep 14, 2023 | 62.81 | 67.16 | 62.29 | 66.36 | 2,068,893 | +3.96(+6.35%) |
Sep 13, 2023 | 63.35 | 64.44 | 62.18 | 62.40 | 774,424 | -1.70(-2.65%) |
Sep 12, 2023 | 64.73 | 65.03 | 62.47 | 64.10 | 1,047,539 | -1.25(-1.91%) |
Sep 11, 2023 | 66.58 | 67.41 | 65.23 | 65.35 | 641,462 | -1.05(-1.58%) |
Sep 08, 2023 | 66.36 | 66.75 | 65.60 | 66.40 | 471,431 | +0.24(+0.36%) |
Sep 07, 2023 | 66.31 | 66.61 | 63.45 | 66.16 | 791,298 | -0.57(-0.85%) |
Sep 06, 2023 | 66.31 | 67.69 | 66.03 | 66.73 | 564,667 | +0.68(+1.03%) |
Sep 05, 2023 | 66.95 | 67.15 | 65.52 | 66.05 | 613,130 | -1.25(-1.86%) |
Sep 01, 2023 | 69.09 | 69.16 | 67.03 | 67.30 | 453,475 | -1.14(-1.67%) |
Aug 31, 2023 | 67.80 | 68.78 | 67.23 | 68.44 | 793,387 | +0.65(+0.96%) |
Aug 30, 2023 | 66.56 | 68.68 | 66.56 | 67.79 | 691,488 | +1.09(+1.63%) |
Aug 29, 2023 | 66.25 | 66.90 | 64.99 | 66.70 | 703,149 | +0.30(+0.45%) |
Aug 28, 2023 | 66.54 | 67.43 | 66.26 | 66.40 | 662,424 | +0.03(+0.05%) |
Aug 25, 2023 | 65.14 | 66.44 | 64.94 | 66.37 | 484,417 | +1.12(+1.72%) |
Aug 24, 2023 | 66.30 | 66.79 | 65.16 | 65.25 | 970,765 | -1.10(-1.66%) |
Aug 23, 2023 | 68.00 | 68.00 | 66.18 | 66.35 | 880,264 | -1.00(-1.48%) |
Aug 22, 2023 | 67.55 | 67.83 | 66.26 | 67.35 | 676,459 | +0.03(+0.04%) |
Aug 21, 2023 | 66.10 | 67.72 | 66.01 | 67.32 | 727,720 | +1.04(+1.57%) |
Aug 18, 2023 | 65.19 | 67.25 | 64.88 | 66.28 | 982,253 | +0.42(+0.64%) |
Aug 17, 2023 | 66.64 | 66.93 | 64.59 | 65.86 | 1,090,034 | -0.87(-1.30%) |
Aug 16, 2023 | 67.92 | 68.15 | 66.16 | 66.73 | 943,919 | -1.72(-2.51%) |
Aug 15, 2023 | 68.52 | 68.76 | 67.68 | 68.45 | 622,876 | -0.59(-0.85%) |
Aug 14, 2023 | 68.65 | 69.67 | 68.08 | 69.04 | 970,641 | +0.04(+0.06%) |
Aug 11, 2023 | 67.93 | 69.19 | 67.58 | 69.00 | 762,086 | +0.91(+1.34%) |
Aug 10, 2023 | 68.69 | 69.82 | 67.57 | 68.09 | 1,152,515 | -0.73(-1.06%) |
Aug 09, 2023 | 70.65 | 70.86 | 68.47 | 68.82 | 1,062,745 | -1.59(-2.26%) |
Aug 08, 2023 | 72.19 | 73.18 | 68.66 | 70.41 | 1,937,784 | -1.91(-2.64%) |
Aug 07, 2023 | 75.22 | 75.27 | 71.24 | 72.32 | 2,074,759 | -3.37(-4.45%) |
Aug 04, 2023 | 73.10 | 76.44 | 73.10 | 75.69 | 1,868,710 | +2.63(+3.60%) |
Aug 03, 2023 | 74.35 | 77.45 | 69.74 | 73.06 | 4,595,849 | -8.76(-10.71%) |
Aug 02, 2023 | 82.40 | 83.60 | 81.73 | 81.82 | 1,014,882 | -1.78(-2.13%) |
Aug 01, 2023 | 86.10 | 87.24 | 83.43 | 83.60 | 737,244 | -2.89(-3.34%) |
Jul 31, 2023 | 87.98 | 88.06 | 85.53 | 86.49 | 844,564 | -1.46(-1.66%) |
Jul 28, 2023 | 85.72 | 88.60 | 84.79 | 87.95 | 1,109,893 | +2.49(+2.91%) |
Jul 27, 2023 | 85.09 | 86.12 | 84.25 | 85.46 | 729,777 | +1.39(+1.65%) |
Jul 26, 2023 | 83.65 | 84.85 | 83.50 | 84.07 | 608,582 | +0.16(+0.19%) |
Jul 25, 2023 | 83.80 | 85.51 | 83.40 | 83.91 | 626,292 | -0.52(-0.62%) |
Jul 24, 2023 | 87.28 | 87.28 | 83.26 | 84.43 | 832,142 | -3.11(-3.55%) |
Jul 21, 2023 | 84.98 | 88.00 | 84.54 | 87.54 | 739,421 | +2.61(+3.07%) |
Jul 20, 2023 | 89.48 | 89.48 | 84.44 | 84.93 | 906,518 | -4.28(-4.80%) |
Jul 19, 2023 | 91.21 | 91.81 | 86.66 | 89.21 | 1,469,668 | -1.55(-1.70%) |
Jul 18, 2023 | 87.40 | 90.77 | 86.93 | 90.75 | 1,188,389 | +3.35(+3.84%) |
Jul 17, 2023 | 85.75 | 87.75 | 85.54 | 87.40 | 926,477 | +1.31(+1.52%) |
Jul 14, 2023 | 84.49 | 86.99 | 84.24 | 86.09 | 889,466 | +1.67(+1.98%) |
Jul 13, 2023 | 83.91 | 85.05 | 83.50 | 84.42 | 552,517 | +0.52(+0.62%) |
Jul 12, 2023 | 84.67 | 85.30 | 83.51 | 83.90 | 550,023 | +0.49(+0.59%) |
Jul 11, 2023 | 84.92 | 85.30 | 83.38 | 83.41 | 595,816 | -1.45(-1.71%) |
Jul 10, 2023 | 82.36 | 85.08 | 82.25 | 84.86 | 747,907 | +2.46(+2.99%) |
Jul 07, 2023 | 81.67 | 82.73 | 81.42 | 82.40 | 716,551 | +0.99(+1.22%) |
Jul 06, 2023 | 81.77 | 81.77 | 80.33 | 81.41 | 696,448 | -1.04(-1.26%) |
Jul 05, 2023 | 83.77 | 83.77 | 81.50 | 82.45 | 618,659 | -1.32(-1.58%) |
Jul 03, 2023 | 83.76 | 84.86 | 82.22 | 83.77 | 408,434 | -0.15(-0.18%) |
Jun 30, 2023 | 84.03 | 84.73 | 82.53 | 83.92 | 1,212,470 | +0.97(+1.17%) |
Jun 29, 2023 | 84.42 | 85.27 | 82.81 | 82.95 | 932,916 | -1.59(-1.88%) |
Jun 28, 2023 | 84.70 | 85.44 | 83.81 | 84.54 | 780,508 | +0.10(+0.12%) |
Jun 27, 2023 | 87.40 | 87.97 | 84.02 | 84.44 | 1,341,911 | -2.04(-2.36%) |
Jun 26, 2023 | 92.16 | 92.87 | 86.34 | 86.48 | 1,409,071 | -6.04(-6.53%) |
Jun 23, 2023 | 90.94 | 94.01 | 89.67 | 92.52 | 1,276,384 | +0.74(+0.81%) |
Jun 22, 2023 | 91.92 | 92.33 | 90.76 | 91.78 | 628,348 | -0.42(-0.46%) |
Jun 21, 2023 | 92.87 | 93.53 | 91.56 | 92.20 | 900,951 | -0.67(-0.72%) |
Jun 20, 2023 | 87.66 | 94.47 | 87.66 | 92.87 | 1,338,288 | +4.60(+5.21%) |
Jun 16, 2023 | 91.30 | 91.37 | 87.74 | 88.27 | 1,343,482 | -1.54(-1.71%) |
Jun 15, 2023 | 86.36 | 90.33 | 85.44 | 89.81 | 1,083,286 | +3.61(+4.19%) |
Jun 14, 2023 | 86.31 | 86.50 | 84.31 | 86.20 | 1,695,175 | +0.26(+0.30%) |
Jun 13, 2023 | 84.22 | 86.17 | 84.12 | 85.94 | 1,034,447 | +1.96(+2.33%) |
Jun 12, 2023 | 85.76 | 86.97 | 82.28 | 83.98 | 1,542,786 | -1.99(-2.31%) |
Jun 09, 2023 | 88.80 | 89.18 | 85.57 | 85.97 | 1,187,863 | -2.81(-3.17%) |
Jun 08, 2023 | 86.50 | 89.32 | 86.50 | 88.78 | 703,074 | +1.97(+2.27%) |
Jun 07, 2023 | 90.23 | 90.97 | 83.60 | 86.81 | 1,309,457 | -2.87(-3.20%) |
Jun 06, 2023 | 87.45 | 90.26 | 87.45 | 89.68 | 832,245 | +2.08(+2.37%) |
Jun 05, 2023 | 88.09 | 89.65 | 86.82 | 87.60 | 1,393,964 | -1.07(-1.21%) |
Jun 02, 2023 | 89.44 | 90.24 | 87.61 | 88.67 | 797,065 | -0.41(-0.46%) |