Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.91 | 89.38 | 87.84 | 89.01 | 429,624 | +0.52(+0.59%) |
May 30, 2024 | 86.82 | 88.70 | 86.51 | 88.49 | 249,613 | +1.67(+1.92%) |
May 29, 2024 | 86.94 | 87.28 | 85.60 | 86.82 | 211,079 | -1.15(-1.31%) |
May 28, 2024 | 88.89 | 89.14 | 87.48 | 87.97 | 184,392 | -0.62(-0.69%) |
May 24, 2024 | 88.08 | 88.68 | 88.08 | 88.59 | 237,922 | +0.78(+0.89%) |
May 23, 2024 | 89.68 | 89.68 | 87.38 | 87.80 | 175,141 | -1.57(-1.76%) |
May 22, 2024 | 90.51 | 90.84 | 89.32 | 89.37 | 129,879 | -1.28(-1.41%) |
May 21, 2024 | 90.00 | 91.00 | 90.00 | 90.65 | 211,086 | +0.42(+0.46%) |
May 20, 2024 | 91.43 | 91.71 | 90.17 | 90.24 | 323,793 | -0.95(-1.05%) |
May 17, 2024 | 92.43 | 92.43 | 91.01 | 91.19 | 288,248 | -0.72(-0.79%) |
May 16, 2024 | 91.37 | 92.21 | 91.37 | 91.91 | 201,939 | -0.18(-0.19%) |
May 15, 2024 | 91.97 | 92.25 | 91.12 | 92.09 | 282,412 | +1.16(+1.28%) |
May 14, 2024 | 90.47 | 90.98 | 90.03 | 90.93 | 254,768 | +0.69(+0.77%) |
May 13, 2024 | 90.49 | 90.96 | 89.41 | 90.24 | 277,184 | -0.04(-0.04%) |
May 10, 2024 | 89.16 | 90.33 | 88.56 | 90.28 | 296,072 | +1.11(+1.25%) |
May 09, 2024 | 89.64 | 90.34 | 88.93 | 89.16 | 244,454 | -0.50(-0.55%) |
May 08, 2024 | 87.52 | 90.10 | 87.08 | 89.66 | 316,412 | +1.31(+1.48%) |
May 07, 2024 | 88.98 | 89.30 | 88.32 | 88.35 | 188,827 | -0.16(-0.18%) |
May 06, 2024 | 88.81 | 89.62 | 88.50 | 88.51 | 291,072 | +0.29(+0.33%) |
May 03, 2024 | 88.60 | 89.17 | 88.08 | 88.22 | 321,993 | +0.79(+0.91%) |
May 02, 2024 | 86.92 | 87.61 | 86.13 | 87.43 | 215,495 | +1.14(+1.32%) |
May 01, 2024 | 84.69 | 87.75 | 84.69 | 86.28 | 270,705 | +1.90(+2.25%) |
Apr 30, 2024 | 85.24 | 85.77 | 84.29 | 84.39 | 292,920 | -1.22(-1.43%) |
Apr 29, 2024 | 86.00 | 86.87 | 85.25 | 85.61 | 412,139 | -0.36(-0.42%) |
Apr 26, 2024 | 86.89 | 87.86 | 85.97 | 85.97 | 266,471 | -1.34(-1.54%) |
Apr 25, 2024 | 87.20 | 87.34 | 85.52 | 87.31 | 219,559 | -0.43(-0.49%) |
Apr 24, 2024 | 87.36 | 87.97 | 86.19 | 87.73 | 449,910 | +0.48(+0.55%) |
Apr 23, 2024 | 81.45 | 88.36 | 81.45 | 87.26 | 678,074 | +2.61(+3.09%) |
Apr 22, 2024 | 83.01 | 85.24 | 82.49 | 84.65 | 432,466 | +2.04(+2.46%) |
Apr 19, 2024 | 81.47 | 82.81 | 81.36 | 82.61 | 391,581 | +1.36(+1.67%) |
Apr 18, 2024 | 80.51 | 81.40 | 80.48 | 81.25 | 271,807 | +0.95(+1.19%) |
Apr 17, 2024 | 81.63 | 82.03 | 80.14 | 80.30 | 254,500 | -0.42(-0.52%) |
Apr 16, 2024 | 81.23 | 81.94 | 80.03 | 80.71 | 308,288 | -1.06(-1.30%) |
Apr 15, 2024 | 82.86 | 83.69 | 81.23 | 81.78 | 512,687 | -0.39(-0.47%) |
Apr 12, 2024 | 81.68 | 82.56 | 81.55 | 82.16 | 341,808 | -0.50(-0.60%) |
Apr 11, 2024 | 83.91 | 83.91 | 82.24 | 82.66 | 263,102 | -0.89(-1.07%) |
Apr 10, 2024 | 84.85 | 85.06 | 82.76 | 83.55 | 455,882 | -2.69(-3.12%) |
Apr 09, 2024 | 86.10 | 86.44 | 85.23 | 86.24 | 446,331 | +0.95(+1.12%) |
Apr 08, 2024 | 85.09 | 85.80 | 84.90 | 85.29 | 332,345 | +0.61(+0.72%) |
Apr 05, 2024 | 84.51 | 84.95 | 83.96 | 84.69 | 335,569 | +0.19(+0.22%) |
Apr 04, 2024 | 85.69 | 86.54 | 84.06 | 84.50 | 348,332 | -0.39(-0.46%) |
Apr 03, 2024 | 85.38 | 86.15 | 84.82 | 84.88 | 446,879 | -0.51(-0.59%) |
Apr 02, 2024 | 85.83 | 86.74 | 84.94 | 85.39 | 317,393 | -1.39(-1.60%) |
Apr 01, 2024 | 87.53 | 87.56 | 86.33 | 86.78 | 366,425 | -0.69(-0.78%) |
Mar 28, 2024 | 86.66 | 87.79 | 86.36 | 87.47 | 397,220 | +0.89(+1.03%) |
Mar 27, 2024 | 85.85 | 86.99 | 85.85 | 86.57 | 563,730 | +0.53(+0.61%) |
Mar 26, 2024 | 86.20 | 86.56 | 85.17 | 86.05 | 330,002 | +0.33(+0.38%) |
Mar 25, 2024 | 84.17 | 86.13 | 84.17 | 85.72 | 409,891 | +1.10(+1.30%) |
Mar 22, 2024 | 86.15 | 86.64 | 84.29 | 84.62 | 416,200 | -1.48(-1.72%) |
Mar 21, 2024 | 84.99 | 86.75 | 84.99 | 86.10 | 546,107 | +1.48(+1.75%) |
Mar 20, 2024 | 81.54 | 85.23 | 81.52 | 84.62 | 465,610 | +2.64(+3.22%) |
Mar 19, 2024 | 81.16 | 82.65 | 81.16 | 81.97 | 327,947 | +0.24(+0.29%) |
Mar 18, 2024 | 82.46 | 82.68 | 81.23 | 81.74 | 477,588 | +0.07(+0.09%) |
Mar 15, 2024 | 81.21 | 82.82 | 81.21 | 81.67 | 3,636,415 | +0.24(+0.29%) |
Mar 14, 2024 | 83.41 | 83.50 | 81.08 | 81.43 | 564,518 | -1.76(-2.11%) |
Mar 13, 2024 | 83.47 | 83.84 | 82.83 | 83.19 | 396,068 | -0.02(-0.02%) |
Mar 12, 2024 | 83.08 | 83.66 | 82.22 | 83.21 | 569,764 | -0.26(-0.31%) |
Mar 11, 2024 | 83.08 | 83.85 | 81.91 | 83.46 | 504,340 | -0.19(-0.22%) |
Mar 08, 2024 | 84.37 | 84.37 | 82.90 | 83.65 | 400,885 | +0.44(+0.53%) |
Mar 07, 2024 | 83.15 | 83.97 | 82.46 | 83.21 | 315,940 | +0.90(+1.09%) |
Mar 06, 2024 | 84.13 | 84.22 | 81.22 | 82.31 | 405,651 | -1.85(-2.20%) |
Mar 05, 2024 | 80.74 | 84.22 | 80.57 | 84.16 | 360,713 | +3.40(+4.21%) |
Mar 04, 2024 | 81.56 | 82.55 | 80.68 | 80.76 | 442,251 | -0.61(-0.75%) |
Mar 01, 2024 | 81.74 | 82.26 | 79.93 | 81.37 | 440,374 | -1.10(-1.34%) |
Feb 29, 2024 | 82.32 | 83.03 | 81.51 | 82.48 | 522,689 | +0.94(+1.15%) |
Feb 28, 2024 | 82.35 | 82.81 | 81.46 | 81.54 | 276,656 | -1.32(-1.59%) |
Feb 27, 2024 | 82.27 | 83.11 | 81.72 | 82.86 | 406,676 | +1.15(+1.41%) |
Feb 26, 2024 | 82.05 | 83.08 | 81.45 | 81.71 | 261,105 | -0.53(-0.65%) |
Feb 23, 2024 | 82.58 | 82.97 | 81.73 | 82.24 | 349,904 | -0.04(-0.05%) |
Feb 22, 2024 | 83.17 | 83.50 | 81.95 | 82.28 | 406,202 | -0.56(-0.68%) |
Feb 21, 2024 | 83.32 | 83.32 | 82.26 | 82.84 | 449,214 | -0.74(-0.88%) |
Feb 20, 2024 | 83.14 | 84.43 | 82.91 | 83.58 | 393,254 | -0.34(-0.40%) |
Feb 16, 2024 | 85.09 | 85.26 | 83.70 | 83.92 | 586,164 | -1.60(-1.87%) |
Feb 15, 2024 | 82.42 | 85.52 | 82.42 | 85.51 | 552,419 | +3.25(+3.95%) |
Feb 14, 2024 | 81.93 | 82.35 | 81.31 | 82.26 | 371,961 | +1.07(+1.32%) |
Feb 13, 2024 | 81.31 | 81.80 | 79.82 | 81.19 | 560,519 | -2.41(-2.89%) |
Feb 12, 2024 | 83.06 | 84.61 | 83.06 | 83.60 | 379,573 | +0.27(+0.32%) |
Feb 09, 2024 | 82.36 | 83.56 | 81.55 | 83.33 | 303,442 | +1.21(+1.48%) |
Feb 08, 2024 | 82.34 | 83.33 | 81.80 | 82.12 | 408,542 | -0.86(-1.03%) |
Feb 07, 2024 | 82.21 | 83.01 | 80.54 | 82.98 | 447,411 | +0.31(+0.37%) |
Feb 06, 2024 | 84.12 | 84.67 | 82.00 | 82.67 | 361,418 | -1.38(-1.64%) |
Feb 05, 2024 | 83.92 | 84.74 | 82.82 | 84.05 | 400,547 | -0.91(-1.07%) |
Feb 02, 2024 | 82.45 | 85.46 | 82.11 | 84.96 | 416,581 | +0.87(+1.03%) |
Feb 01, 2024 | 84.53 | 84.66 | 80.45 | 84.09 | 758,512 | -0.13(-0.15%) |
Jan 31, 2024 | 87.01 | 87.04 | 83.70 | 84.22 | 636,248 | -3.97(-4.50%) |
Jan 30, 2024 | 87.34 | 88.41 | 87.17 | 88.19 | 368,487 | +0.53(+0.61%) |
Jan 29, 2024 | 87.52 | 87.70 | 86.06 | 87.66 | 605,205 | +1.30(+1.51%) |
Jan 26, 2024 | 85.03 | 86.46 | 84.67 | 86.36 | 577,395 | +1.76(+2.09%) |
Jan 25, 2024 | 83.58 | 86.21 | 81.71 | 84.60 | 914,475 | +2.31(+2.80%) |
Jan 24, 2024 | 81.07 | 83.73 | 81.07 | 82.29 | 819,362 | +1.30(+1.61%) |
Jan 23, 2024 | 81.81 | 81.82 | 80.61 | 80.99 | 396,362 | -0.37(-0.46%) |
Jan 22, 2024 | 80.99 | 81.59 | 80.51 | 81.36 | 349,928 | +1.20(+1.50%) |
Jan 19, 2024 | 79.05 | 80.24 | 78.46 | 80.16 | 322,700 | +1.28(+1.62%) |
Jan 18, 2024 | 78.36 | 79.62 | 78.36 | 78.88 | 327,184 | +0.64(+0.82%) |
Jan 17, 2024 | 77.87 | 79.48 | 77.87 | 78.24 | 279,886 | -1.03(-1.29%) |
Jan 16, 2024 | 79.06 | 79.52 | 78.49 | 79.26 | 453,954 | -0.65(-0.81%) |
Jan 12, 2024 | 81.08 | 81.27 | 79.12 | 79.91 | 153,082 | -0.69(-0.86%) |
Jan 11, 2024 | 80.44 | 80.66 | 79.46 | 80.60 | 268,387 | -0.51(-0.63%) |
Jan 10, 2024 | 80.36 | 81.18 | 79.90 | 81.12 | 250,602 | +0.50(+0.62%) |
Jan 09, 2024 | 80.78 | 81.07 | 80.29 | 80.61 | 231,749 | -0.59(-0.73%) |
Jan 08, 2024 | 80.15 | 81.22 | 79.61 | 81.20 | 197,146 | +1.28(+1.60%) |
Jan 05, 2024 | 78.74 | 80.52 | 78.15 | 79.92 | 352,745 | +1.24(+1.58%) |
Jan 04, 2024 | 79.20 | 79.52 | 78.47 | 78.68 | 507,660 | -0.54(-0.68%) |
Jan 03, 2024 | 79.94 | 80.18 | 79.00 | 79.22 | 261,294 | -1.68(-2.07%) |
Jan 02, 2024 | 79.98 | 81.80 | 79.98 | 80.90 | 364,164 | +0.01(+0.01%) |
Dec 29, 2023 | 81.06 | 81.38 | 80.69 | 80.89 | 412,969 | -0.58(-0.71%) |
Dec 28, 2023 | 80.99 | 81.55 | 80.80 | 81.47 | 190,897 | +0.51(+0.63%) |
Dec 27, 2023 | 81.16 | 81.30 | 80.73 | 80.96 | 195,635 | -0.24(-0.29%) |
Dec 26, 2023 | 80.06 | 81.41 | 79.67 | 81.20 | 231,878 | +1.57(+1.97%) |
Dec 22, 2023 | 79.55 | 80.04 | 79.34 | 79.63 | 243,131 | +0.68(+0.86%) |
Dec 21, 2023 | 79.61 | 79.91 | 78.88 | 78.95 | 387,933 | +0.24(+0.30%) |
Dec 20, 2023 | 80.18 | 80.91 | 78.67 | 78.71 | 285,853 | -1.65(-2.05%) |
Dec 19, 2023 | 79.61 | 80.42 | 79.12 | 80.36 | 320,343 | +1.14(+1.44%) |
Dec 18, 2023 | 79.72 | 79.72 | 78.68 | 79.21 | 294,288 | -0.16(-0.20%) |
Dec 15, 2023 | 80.05 | 80.05 | 78.17 | 79.37 | 1,241,947 | -0.61(-0.76%) |
Dec 14, 2023 | 79.80 | 81.07 | 79.54 | 79.98 | 624,221 | +1.41(+1.79%) |
Dec 13, 2023 | 75.42 | 78.75 | 74.54 | 78.57 | 720,221 | +3.45(+4.59%) |
Dec 12, 2023 | 75.53 | 76.07 | 75.09 | 75.12 | 364,115 | -0.51(-0.68%) |
Dec 11, 2023 | 76.12 | 76.16 | 75.33 | 75.64 | 484,135 | -0.68(-0.89%) |
Dec 08, 2023 | 75.94 | 76.92 | 75.58 | 76.32 | 296,472 | +0.55(+0.73%) |
Dec 07, 2023 | 74.52 | 75.84 | 74.08 | 75.76 | 310,334 | +1.75(+2.37%) |
Dec 06, 2023 | 75.21 | 76.30 | 73.89 | 74.01 | 456,725 | -0.99(-1.31%) |
Dec 05, 2023 | 76.00 | 76.27 | 74.83 | 75.00 | 316,434 | -1.08(-1.41%) |
Dec 04, 2023 | 74.31 | 76.34 | 74.31 | 76.07 | 243,402 | +1.17(+1.57%) |
Dec 01, 2023 | 72.07 | 74.98 | 71.59 | 74.90 | 335,443 | +2.76(+3.82%) |
Nov 30, 2023 | 71.90 | 73.23 | 71.17 | 72.14 | 481,604 | +0.31(+0.44%) |
Nov 29, 2023 | 71.07 | 72.93 | 71.07 | 71.83 | 404,935 | +1.30(+1.84%) |
Nov 28, 2023 | 70.34 | 70.62 | 69.64 | 70.53 | 367,689 | +0.35(+0.50%) |
Nov 27, 2023 | 69.79 | 70.42 | 69.49 | 70.18 | 519,301 | -0.45(-0.64%) |
Nov 24, 2023 | 70.52 | 70.68 | 69.89 | 70.63 | 73,500 | +0.05(+0.07%) |
Nov 22, 2023 | 70.60 | 70.82 | 70.00 | 70.58 | 221,056 | +0.51(+0.73%) |
Nov 21, 2023 | 70.66 | 70.71 | 69.80 | 70.07 | 331,000 | -0.70(-0.99%) |
Nov 20, 2023 | 71.07 | 71.07 | 70.25 | 70.77 | 509,931 | -0.43(-0.60%) |
Nov 17, 2023 | 71.53 | 71.81 | 70.96 | 71.20 | 421,666 | +0.47(+0.66%) |
Nov 16, 2023 | 71.09 | 71.09 | 69.76 | 70.73 | 263,286 | -0.32(-0.45%) |
Nov 15, 2023 | 70.15 | 71.70 | 70.15 | 71.06 | 304,805 | +0.75(+1.07%) |
Nov 14, 2023 | 68.26 | 70.82 | 67.69 | 70.30 | 495,247 | +3.84(+5.78%) |
Nov 13, 2023 | 65.98 | 66.82 | 65.74 | 66.46 | 243,635 | -0.04(-0.06%) |
Nov 10, 2023 | 66.04 | 66.50 | 65.57 | 66.50 | 188,734 | +0.65(+0.99%) |
Nov 09, 2023 | 66.54 | 66.60 | 65.23 | 65.84 | 306,295 | -0.72(-1.09%) |
Nov 08, 2023 | 67.32 | 67.43 | 66.51 | 66.57 | 186,251 | -0.75(-1.12%) |
Nov 07, 2023 | 67.26 | 67.58 | 66.47 | 67.32 | 351,283 | -0.22(-0.32%) |
Nov 06, 2023 | 68.06 | 68.06 | 67.13 | 67.54 | 438,395 | -0.44(-0.65%) |
Nov 03, 2023 | 67.83 | 69.11 | 67.83 | 67.98 | 586,195 | +1.50(+2.25%) |
Nov 02, 2023 | 64.71 | 66.74 | 64.71 | 66.48 | 413,573 | +2.24(+3.48%) |
Nov 01, 2023 | 63.40 | 64.32 | 62.91 | 64.24 | 341,901 | +0.66(+1.03%) |
Oct 31, 2023 | 63.61 | 64.11 | 63.21 | 63.59 | 306,967 | -0.28(-0.44%) |
Oct 30, 2023 | 63.56 | 64.10 | 63.02 | 63.87 | 415,014 | +0.48(+0.76%) |
Oct 27, 2023 | 63.71 | 65.08 | 62.77 | 63.39 | 617,281 | +0.21(+0.32%) |
Oct 26, 2023 | 60.70 | 63.51 | 60.60 | 63.19 | 831,296 | +4.54(+7.73%) |
Oct 25, 2023 | 59.25 | 59.74 | 57.95 | 58.65 | 560,810 | -0.98(-1.64%) |
Oct 24, 2023 | 59.34 | 59.97 | 58.66 | 59.63 | 307,150 | +0.48(+0.81%) |
Oct 23, 2023 | 59.14 | 60.78 | 59.05 | 59.15 | 463,144 | -0.05(-0.08%) |
Oct 20, 2023 | 61.63 | 64.71 | 59.01 | 59.20 | 304,117 | -2.43(-3.95%) |
Oct 19, 2023 | 62.15 | 63.26 | 61.43 | 61.63 | 189,568 | -0.71(-1.14%) |
Oct 18, 2023 | 63.66 | 64.16 | 62.11 | 62.34 | 216,982 | -1.86(-2.89%) |
Oct 17, 2023 | 62.34 | 64.59 | 62.34 | 64.20 | 411,616 | +1.51(+2.40%) |
Oct 16, 2023 | 61.99 | 62.84 | 61.96 | 62.70 | 243,585 | +1.35(+2.20%) |
Oct 13, 2023 | 63.05 | 63.47 | 61.27 | 61.35 | 199,132 | -1.00(-1.60%) |
Oct 12, 2023 | 62.68 | 62.87 | 61.77 | 62.34 | 275,156 | -0.34(-0.55%) |
Oct 11, 2023 | 63.12 | 63.99 | 61.88 | 62.69 | 522,605 | -0.35(-0.56%) |
Oct 10, 2023 | 62.33 | 63.82 | 62.33 | 63.04 | 257,295 | +0.34(+0.55%) |
Oct 09, 2023 | 62.04 | 63.04 | 62.01 | 62.70 | 299,441 | -0.03(-0.05%) |
Oct 06, 2023 | 61.63 | 63.38 | 60.96 | 62.73 | 404,181 | +0.32(+0.52%) |
Oct 05, 2023 | 60.53 | 62.55 | 60.53 | 62.40 | 394,200 | +1.84(+3.03%) |
Oct 04, 2023 | 59.63 | 60.64 | 58.89 | 60.57 | 435,001 | +1.26(+2.13%) |
Oct 03, 2023 | 60.33 | 60.33 | 58.81 | 59.30 | 285,273 | -1.20(-1.99%) |
Oct 02, 2023 | 61.53 | 61.60 | 60.00 | 60.51 | 337,387 | -1.09(-1.78%) |
Sep 29, 2023 | 61.28 | 62.31 | 61.17 | 61.60 | 439,715 | +0.60(+0.98%) |
Sep 28, 2023 | 60.01 | 61.31 | 59.96 | 61.01 | 231,008 | +1.09(+1.83%) |
Sep 27, 2023 | 60.56 | 60.56 | 59.48 | 59.91 | 286,915 | -0.14(-0.23%) |
Sep 26, 2023 | 60.13 | 61.02 | 59.74 | 60.05 | 154,539 | -0.86(-1.41%) |
Sep 25, 2023 | 60.44 | 60.99 | 60.66 | 60.91 | 225,114 | +0.39(+0.65%) |
Sep 22, 2023 | 60.73 | 60.79 | 60.04 | 60.52 | 308,642 | +0.05(+0.08%) |
Sep 21, 2023 | 61.11 | 61.26 | 60.25 | 60.47 | 326,026 | -1.05(-1.70%) |
Sep 20, 2023 | 61.92 | 62.77 | 61.50 | 61.51 | 367,887 | -0.26(-0.43%) |
Sep 19, 2023 | 62.75 | 62.92 | 61.51 | 61.78 | 397,378 | -0.66(-1.06%) |
Sep 18, 2023 | 62.47 | 62.56 | 61.31 | 62.44 | 273,649 | +0.04(+0.06%) |
Sep 15, 2023 | 62.18 | 62.52 | 61.78 | 62.40 | 1,584,073 | -0.25(-0.41%) |
Sep 14, 2023 | 62.38 | 63.06 | 61.80 | 62.66 | 297,506 | +0.70(+1.14%) |
Sep 13, 2023 | 63.17 | 63.17 | 61.30 | 61.95 | 436,723 | -1.11(-1.77%) |
Sep 12, 2023 | 63.31 | 63.93 | 62.81 | 63.07 | 332,771 | -0.10(-0.15%) |
Sep 11, 2023 | 63.98 | 64.90 | 63.00 | 63.17 | 272,020 | -0.90(-1.40%) |
Sep 08, 2023 | 63.01 | 64.15 | 62.33 | 64.07 | 262,751 | +1.25(+1.99%) |
Sep 07, 2023 | 62.68 | 63.60 | 62.41 | 62.81 | 708,700 | -0.52(-0.82%) |
Sep 06, 2023 | 65.20 | 65.60 | 62.76 | 63.33 | 445,662 | -2.21(-3.37%) |
Sep 05, 2023 | 67.42 | 67.67 | 65.51 | 65.54 | 668,184 | -2.24(-3.30%) |
Sep 01, 2023 | 66.65 | 67.92 | 66.65 | 67.78 | 448,179 | +1.59(+2.40%) |
Aug 31, 2023 | 64.83 | 66.34 | 64.64 | 66.19 | 879,893 | +1.41(+2.17%) |
Aug 30, 2023 | 64.92 | 65.36 | 64.40 | 64.79 | 299,659 | -0.28(-0.43%) |
Aug 29, 2023 | 63.02 | 65.22 | 62.49 | 65.07 | 400,188 | +1.98(+3.13%) |
Aug 28, 2023 | 62.39 | 63.24 | 62.14 | 63.09 | 300,350 | +1.16(+1.88%) |
Aug 25, 2023 | 62.99 | 63.48 | 61.44 | 61.93 | 195,965 | -0.91(-1.45%) |
Aug 24, 2023 | 62.23 | 63.52 | 62.23 | 62.84 | 274,379 | +0.39(+0.62%) |
Aug 23, 2023 | 61.85 | 62.78 | 61.46 | 62.45 | 241,625 | +0.48(+0.78%) |
Aug 22, 2023 | 63.79 | 64.22 | 61.86 | 61.97 | 393,285 | -2.02(-3.15%) |
Aug 21, 2023 | 64.67 | 64.90 | 63.31 | 63.98 | 245,259 | -0.57(-0.89%) |
Aug 18, 2023 | 64.19 | 65.34 | 63.85 | 64.55 | 289,869 | +0.09(+0.14%) |
Aug 17, 2023 | 64.69 | 65.29 | 64.13 | 64.47 | 350,956 | +0.02(+0.03%) |
Aug 16, 2023 | 64.38 | 64.88 | 63.49 | 64.45 | 520,883 | +0.08(+0.12%) |
Aug 15, 2023 | 65.86 | 66.43 | 64.20 | 64.37 | 378,694 | -2.41(-3.61%) |
Aug 14, 2023 | 67.60 | 67.62 | 66.56 | 66.78 | 294,257 | -1.26(-1.85%) |
Aug 11, 2023 | 68.14 | 68.47 | 67.45 | 68.04 | 435,223 | -0.33(-0.48%) |
Aug 10, 2023 | 69.17 | 69.60 | 68.18 | 68.37 | 274,986 | -0.19(-0.28%) |
Aug 09, 2023 | 69.31 | 69.31 | 68.34 | 68.57 | 221,391 | -1.13(-1.63%) |
Aug 08, 2023 | 69.57 | 69.83 | 66.91 | 69.70 | 329,829 | -1.33(-1.87%) |
Aug 07, 2023 | 70.78 | 71.24 | 70.40 | 71.03 | 255,663 | +0.29(+0.41%) |
Aug 04, 2023 | 70.49 | 71.73 | 69.36 | 70.74 | 259,700 | -0.11(-0.15%) |
Aug 03, 2023 | 69.55 | 71.49 | 69.28 | 70.85 | 445,962 | +1.01(+1.44%) |
Aug 02, 2023 | 69.31 | 69.91 | 68.73 | 69.84 | 298,270 | -0.25(-0.36%) |
Aug 01, 2023 | 70.04 | 70.25 | 69.07 | 70.09 | 283,782 | -0.24(-0.34%) |
Jul 31, 2023 | 70.19 | 70.95 | 69.52 | 70.33 | 446,728 | +0.05(+0.07%) |
Jul 28, 2023 | 69.47 | 70.50 | 69.19 | 70.28 | 486,163 | +1.76(+2.58%) |
Jul 27, 2023 | 70.86 | 71.19 | 67.96 | 68.52 | 823,556 | -1.13(-1.63%) |
Jul 26, 2023 | 67.27 | 70.33 | 67.27 | 69.65 | 907,276 | +4.17(+6.37%) |
Jul 25, 2023 | 66.73 | 67.18 | 64.96 | 65.48 | 537,091 | -1.06(-1.59%) |
Jul 24, 2023 | 64.82 | 66.58 | 64.82 | 66.54 | 591,522 | +1.44(+2.22%) |
Jul 21, 2023 | 65.49 | 65.49 | 64.27 | 65.10 | 499,574 | +0.40(+0.61%) |
Jul 20, 2023 | 64.52 | 64.83 | 63.41 | 64.70 | 592,517 | -0.01(-0.01%) |
Jul 19, 2023 | 64.27 | 64.99 | 63.59 | 64.71 | 422,590 | +0.79(+1.24%) |
Jul 18, 2023 | 61.53 | 64.00 | 61.53 | 63.91 | 504,097 | +2.53(+4.12%) |
Jul 17, 2023 | 60.63 | 61.70 | 60.12 | 61.38 | 308,502 | +0.76(+1.25%) |
Jul 14, 2023 | 62.94 | 62.94 | 60.38 | 60.63 | 303,871 | -1.45(-2.34%) |
Jul 13, 2023 | 62.25 | 63.27 | 61.74 | 62.08 | 303,320 | +0.33(+0.53%) |
Jul 12, 2023 | 61.95 | 62.59 | 61.33 | 61.75 | 463,067 | +0.49(+0.81%) |
Jul 11, 2023 | 60.43 | 61.48 | 60.03 | 61.26 | 536,274 | +0.93(+1.54%) |
Jul 10, 2023 | 60.21 | 61.44 | 60.05 | 60.33 | 289,391 | -0.13(-0.21%) |
Jul 07, 2023 | 59.39 | 61.21 | 59.39 | 60.45 | 555,666 | +1.22(+2.06%) |
Jul 06, 2023 | 58.74 | 59.44 | 57.35 | 59.23 | 350,075 | -0.16(-0.28%) |
Jul 05, 2023 | 59.59 | 60.23 | 58.97 | 59.40 | 250,949 | -0.79(-1.30%) |
Jul 03, 2023 | 58.80 | 60.19 | 58.80 | 60.18 | 161,130 | +1.51(+2.58%) |
Jun 30, 2023 | 59.52 | 59.56 | 58.59 | 58.67 | 345,874 | -0.15(-0.25%) |
Jun 29, 2023 | 59.29 | 59.58 | 58.65 | 58.81 | 349,967 | +0.60(+1.03%) |
Jun 28, 2023 | 58.39 | 58.81 | 57.77 | 58.21 | 358,460 | -0.51(-0.87%) |
Jun 27, 2023 | 58.25 | 59.13 | 57.48 | 58.73 | 338,037 | +0.74(+1.27%) |
Jun 26, 2023 | 57.16 | 58.43 | 57.16 | 57.99 | 367,415 | +1.26(+2.22%) |
Jun 23, 2023 | 56.52 | 57.22 | 56.23 | 56.73 | 488,293 | -0.29(-0.51%) |
Jun 22, 2023 | 58.61 | 58.79 | 56.70 | 57.02 | 415,900 | -1.82(-3.10%) |
Jun 21, 2023 | 59.09 | 59.32 | 58.50 | 58.84 | 457,736 | -0.63(-1.06%) |
Jun 20, 2023 | 59.60 | 59.63 | 58.62 | 59.47 | 396,346 | -0.19(-0.32%) |
Jun 16, 2023 | 60.35 | 60.69 | 59.35 | 59.67 | 973,607 | -0.72(-1.19%) |
Jun 15, 2023 | 58.73 | 60.49 | 58.73 | 60.39 | 490,113 | +1.09(+1.83%) |
Jun 14, 2023 | 60.21 | 60.88 | 58.73 | 59.30 | 563,518 | -0.87(-1.45%) |
Jun 13, 2023 | 60.01 | 61.12 | 59.60 | 60.17 | 602,825 | +0.50(+0.84%) |
Jun 12, 2023 | 60.43 | 61.70 | 59.37 | 59.67 | 385,844 | -0.82(-1.36%) |
Jun 09, 2023 | 61.21 | 61.21 | 59.84 | 60.49 | 440,504 | -0.80(-1.31%) |
Jun 08, 2023 | 61.80 | 61.80 | 59.76 | 61.30 | 510,375 | -0.59(-0.96%) |
Jun 07, 2023 | 61.73 | 62.54 | 61.06 | 61.89 | 493,668 | +0.66(+1.08%) |
Jun 06, 2023 | 59.37 | 62.18 | 59.37 | 61.23 | 566,811 | +1.81(+3.05%) |
Jun 05, 2023 | 60.99 | 60.99 | 58.85 | 59.42 | 368,284 | -1.53(-2.51%) |
Jun 02, 2023 | 58.68 | 61.16 | 58.46 | 60.95 | 564,600 | +2.93(+5.05%) |