Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.92 | 82.30 | 78.92 | 81.81 | 24,180 | +2.74(+3.47%) |
May 30, 2024 | 79.47 | 79.47 | 78.01 | 79.07 | 28,511 | -0.12(-0.15%) |
May 29, 2024 | 79.04 | 79.75 | 76.45 | 79.19 | 58,093 | -0.65(-0.81%) |
May 28, 2024 | 81.89 | 82.23 | 78.93 | 79.84 | 57,817 | -1.29(-1.59%) |
May 24, 2024 | 82.21 | 83.16 | 81.13 | 81.13 | 34,099 | -1.63(-1.97%) |
May 23, 2024 | 83.05 | 84.11 | 81.82 | 82.76 | 23,970 | -1.38(-1.64%) |
May 22, 2024 | 84.91 | 85.21 | 83.27 | 84.14 | 21,425 | -1.60(-1.87%) |
May 21, 2024 | 86.86 | 87.61 | 85.33 | 85.74 | 16,974 | -1.77(-2.03%) |
May 20, 2024 | 86.35 | 87.91 | 86.35 | 87.51 | 18,604 | +1.17(+1.35%) |
May 17, 2024 | 86.82 | 86.82 | 85.86 | 86.35 | 23,194 | +0.24(+0.28%) |
May 16, 2024 | 84.12 | 87.40 | 84.12 | 86.11 | 72,526 | +1.16(+1.36%) |
May 15, 2024 | 84.89 | 87.39 | 84.77 | 84.95 | 33,997 | +0.76(+0.90%) |
May 14, 2024 | 86.47 | 86.47 | 83.90 | 84.19 | 59,439 | -1.61(-1.88%) |
May 13, 2024 | 86.13 | 86.94 | 85.80 | 85.80 | 10,214 | -0.15(-0.17%) |
May 10, 2024 | 86.82 | 86.82 | 85.16 | 85.95 | 18,495 | +0.10(+0.11%) |
May 09, 2024 | 81.58 | 86.47 | 81.20 | 85.85 | 32,209 | +3.42(+4.15%) |
May 08, 2024 | 83.69 | 83.93 | 82.11 | 82.44 | 22,694 | -1.60(-1.91%) |
May 07, 2024 | 83.77 | 84.98 | 83.77 | 84.04 | 21,253 | -0.07(-0.08%) |
May 06, 2024 | 85.85 | 85.87 | 83.87 | 84.11 | 21,368 | -0.08(-0.09%) |
May 03, 2024 | 86.22 | 86.64 | 84.09 | 84.18 | 32,659 | -0.96(-1.13%) |
May 02, 2024 | 83.62 | 87.08 | 83.62 | 85.14 | 34,163 | +1.52(+1.82%) |
May 01, 2024 | 85.29 | 85.29 | 80.89 | 83.62 | 31,875 | -2.07(-2.41%) |
Apr 30, 2024 | 85.24 | 86.46 | 85.24 | 85.69 | 45,749 | -0.55(-0.64%) |
Apr 29, 2024 | 86.02 | 86.59 | 85.38 | 86.24 | 29,212 | +0.67(+0.78%) |
Apr 26, 2024 | 82.05 | 86.26 | 82.05 | 85.57 | 60,182 | +2.78(+3.35%) |
Apr 25, 2024 | 77.28 | 83.77 | 75.93 | 82.79 | 50,206 | +4.08(+5.18%) |
Apr 24, 2024 | 79.27 | 80.72 | 76.89 | 78.72 | 69,397 | -0.55(-0.70%) |
Apr 23, 2024 | 74.19 | 79.73 | 74.19 | 79.27 | 59,447 | +5.35(+7.24%) |
Apr 22, 2024 | 73.10 | 74.25 | 72.50 | 73.92 | 56,354 | +0.99(+1.36%) |
Apr 19, 2024 | 72.88 | 73.06 | 72.10 | 72.93 | 13,555 | -0.19(-0.27%) |
Apr 18, 2024 | 73.65 | 73.86 | 72.83 | 73.12 | 27,027 | -0.80(-1.08%) |
Apr 17, 2024 | 75.51 | 75.51 | 73.13 | 73.92 | 61,087 | -0.97(-1.30%) |
Apr 16, 2024 | 76.69 | 76.69 | 74.30 | 74.89 | 35,054 | -2.09(-2.71%) |
Apr 15, 2024 | 77.36 | 78.03 | 76.73 | 76.98 | 60,436 | -0.28(-0.36%) |
Apr 12, 2024 | 79.21 | 79.21 | 76.99 | 77.26 | 46,325 | -1.85(-2.33%) |
Apr 11, 2024 | 80.66 | 80.66 | 78.35 | 79.10 | 64,199 | -0.89(-1.12%) |
Apr 10, 2024 | 80.56 | 81.66 | 79.48 | 80.00 | 52,661 | -1.56(-1.92%) |
Apr 09, 2024 | 81.84 | 82.78 | 80.84 | 81.56 | 82,964 | -0.06(-0.07%) |
Apr 08, 2024 | 82.40 | 82.91 | 81.04 | 81.62 | 34,403 | -1.17(-1.41%) |
Apr 05, 2024 | 81.47 | 83.48 | 81.26 | 82.78 | 66,386 | +1.15(+1.40%) |
Apr 04, 2024 | 80.62 | 82.67 | 80.17 | 81.64 | 59,055 | +1.07(+1.33%) |
Apr 03, 2024 | 77.25 | 80.57 | 77.25 | 80.57 | 79,890 | +2.75(+3.53%) |
Apr 02, 2024 | 74.50 | 78.17 | 73.98 | 77.82 | 55,556 | +1.98(+2.61%) |
Apr 01, 2024 | 76.29 | 76.80 | 74.59 | 75.84 | 79,467 | -0.96(-1.25%) |
Mar 28, 2024 | 77.27 | 77.27 | 76.41 | 76.80 | 63,399 | +0.09(+0.11%) |
Mar 27, 2024 | 74.84 | 76.94 | 74.84 | 76.72 | 53,761 | +1.64(+2.19%) |
Mar 26, 2024 | 72.54 | 75.91 | 72.38 | 75.07 | 101,691 | +2.43(+3.34%) |
Mar 25, 2024 | 71.64 | 74.31 | 71.18 | 72.65 | 102,063 | +1.51(+2.12%) |
Mar 22, 2024 | 69.36 | 71.86 | 68.54 | 71.14 | 47,449 | +2.81(+4.11%) |
Mar 21, 2024 | 67.58 | 68.68 | 66.58 | 68.34 | 53,870 | +0.68(+1.00%) |
Mar 20, 2024 | 66.41 | 67.95 | 66.28 | 67.66 | 24,896 | +0.88(+1.32%) |
Mar 19, 2024 | 67.02 | 67.02 | 65.60 | 66.77 | 28,377 | -0.63(-0.94%) |
Mar 18, 2024 | 68.30 | 68.51 | 67.17 | 67.40 | 20,007 | -0.63(-0.93%) |
Mar 15, 2024 | 67.61 | 68.21 | 67.16 | 68.03 | 87,330 | +0.70(+1.04%) |
Mar 14, 2024 | 66.52 | 67.63 | 66.02 | 67.33 | 50,046 | +0.83(+1.24%) |
Mar 13, 2024 | 65.05 | 66.83 | 64.70 | 66.51 | 79,039 | +1.46(+2.24%) |
Mar 12, 2024 | 64.97 | 65.36 | 64.21 | 65.05 | 41,280 | -0.10(-0.15%) |
Mar 11, 2024 | 65.76 | 67.06 | 64.56 | 65.15 | 51,741 | -0.89(-1.35%) |
Mar 08, 2024 | 65.56 | 66.89 | 65.56 | 66.04 | 49,728 | +0.32(+0.49%) |
Mar 07, 2024 | 67.36 | 67.36 | 65.02 | 65.72 | 66,924 | -1.12(-1.67%) |
Mar 06, 2024 | 66.82 | 67.75 | 66.62 | 66.84 | 40,086 | +0.41(+0.61%) |
Mar 05, 2024 | 67.50 | 67.63 | 66.34 | 66.43 | 38,845 | -0.87(-1.30%) |
Mar 04, 2024 | 67.49 | 68.24 | 67.31 | 67.31 | 50,373 | -0.71(-1.04%) |
Mar 01, 2024 | 67.73 | 68.85 | 67.56 | 68.01 | 61,109 | +0.45(+0.66%) |
Feb 29, 2024 | 67.46 | 67.93 | 67.12 | 67.57 | 73,206 | +0.60(+0.90%) |
Feb 28, 2024 | 68.09 | 68.09 | 66.52 | 66.97 | 77,273 | -1.51(-2.21%) |
Feb 27, 2024 | 68.52 | 68.96 | 68.06 | 68.48 | 58,980 | -0.04(-0.06%) |
Feb 26, 2024 | 69.82 | 69.82 | 68.46 | 68.52 | 33,170 | -0.43(-0.62%) |
Feb 23, 2024 | 68.91 | 69.92 | 68.45 | 68.95 | 29,375 | +0.04(+0.06%) |
Feb 22, 2024 | 71.13 | 71.13 | 68.28 | 68.91 | 71,061 | -0.10(-0.14%) |
Feb 21, 2024 | 68.88 | 69.37 | 68.32 | 69.01 | 25,309 | -0.44(-0.63%) |
Feb 20, 2024 | 70.68 | 70.68 | 69.18 | 69.44 | 36,220 | -0.93(-1.32%) |
Feb 16, 2024 | 70.70 | 71.29 | 69.97 | 70.37 | 29,790 | -0.91(-1.28%) |
Feb 15, 2024 | 71.24 | 72.06 | 70.93 | 71.29 | 30,263 | -0.05(-0.07%) |
Feb 14, 2024 | 71.69 | 71.86 | 70.89 | 71.34 | 44,392 | +0.37(+0.52%) |
Feb 13, 2024 | 70.72 | 71.99 | 70.40 | 70.97 | 28,590 | -0.84(-1.16%) |
Feb 12, 2024 | 72.86 | 73.30 | 71.64 | 71.80 | 24,344 | -1.12(-1.53%) |
Feb 09, 2024 | 74.20 | 74.36 | 72.28 | 72.92 | 55,063 | -1.64(-2.20%) |
Feb 08, 2024 | 73.04 | 74.67 | 73.04 | 74.56 | 78,687 | +0.84(+1.15%) |
Feb 07, 2024 | 74.63 | 75.36 | 73.12 | 73.72 | 41,604 | -1.31(-1.75%) |
Feb 06, 2024 | 74.18 | 75.39 | 73.27 | 75.03 | 79,563 | +1.18(+1.60%) |
Feb 05, 2024 | 72.83 | 74.04 | 70.12 | 73.84 | 38,281 | +0.80(+1.09%) |
Feb 02, 2024 | 71.52 | 73.14 | 71.52 | 73.04 | 64,659 | +0.99(+1.37%) |
Feb 01, 2024 | 71.70 | 72.38 | 70.97 | 72.05 | 55,685 | +0.67(+0.94%) |
Jan 31, 2024 | 73.01 | 73.06 | 70.79 | 71.38 | 48,532 | -0.84(-1.16%) |
Jan 30, 2024 | 71.96 | 73.22 | 70.43 | 72.22 | 60,464 | +0.37(+0.51%) |
Jan 29, 2024 | 71.54 | 72.27 | 70.79 | 71.85 | 32,394 | -0.21(-0.30%) |
Jan 26, 2024 | 72.81 | 72.81 | 69.84 | 72.06 | 53,572 | +1.48(+2.09%) |
Jan 25, 2024 | 69.84 | 71.35 | 68.98 | 70.59 | 61,634 | +1.54(+2.24%) |
Jan 24, 2024 | 70.07 | 70.07 | 68.46 | 69.04 | 141,020 | -0.14(-0.20%) |
Jan 23, 2024 | 69.73 | 69.79 | 68.27 | 69.18 | 90,600 | +0.00(+0.00%) |
Jan 22, 2024 | 71.76 | 72.66 | 69.18 | 69.18 | 41,884 | -2.36(-3.30%) |
Jan 19, 2024 | 70.28 | 71.93 | 69.74 | 71.54 | 95,317 | +0.67(+0.95%) |
Jan 18, 2024 | 70.64 | 71.29 | 69.48 | 70.87 | 29,081 | +0.22(+0.32%) |
Jan 17, 2024 | 69.97 | 70.83 | 68.09 | 70.65 | 62,847 | +0.08(+0.11%) |
Jan 16, 2024 | 72.48 | 72.48 | 69.54 | 70.57 | 49,035 | -2.88(-3.93%) |
Jan 12, 2024 | 73.86 | 74.37 | 72.62 | 73.45 | 35,874 | -0.37(-0.50%) |
Jan 11, 2024 | 74.15 | 74.15 | 72.27 | 73.82 | 45,009 | -0.13(-0.17%) |
Jan 10, 2024 | 74.05 | 74.48 | 73.24 | 73.95 | 41,937 | -0.10(-0.13%) |
Jan 09, 2024 | 77.69 | 77.74 | 73.26 | 74.05 | 68,173 | -4.30(-5.49%) |
Jan 08, 2024 | 77.58 | 79.07 | 75.64 | 78.35 | 69,990 | +0.15(+0.19%) |
Jan 05, 2024 | 76.25 | 78.79 | 76.25 | 78.20 | 148,480 | +1.07(+1.38%) |
Jan 04, 2024 | 77.22 | 78.36 | 77.03 | 77.13 | 27,242 | -0.50(-0.65%) |
Jan 03, 2024 | 79.04 | 80.80 | 77.54 | 77.64 | 39,281 | -2.42(-3.02%) |
Jan 02, 2024 | 82.55 | 82.78 | 79.14 | 80.06 | 116,164 | -2.13(-2.59%) |
Dec 29, 2023 | 82.73 | 83.01 | 81.54 | 82.18 | 30,715 | -0.68(-0.82%) |
Dec 28, 2023 | 82.93 | 83.45 | 82.21 | 82.86 | 29,535 | +0.25(+0.31%) |
Dec 27, 2023 | 82.21 | 83.10 | 82.09 | 82.61 | 64,109 | +0.40(+0.48%) |
Dec 26, 2023 | 80.90 | 82.67 | 80.90 | 82.21 | 22,506 | +1.35(+1.67%) |
Dec 22, 2023 | 82.82 | 82.82 | 80.55 | 80.86 | 46,566 | -1.09(-1.33%) |
Dec 21, 2023 | 82.75 | 83.57 | 80.92 | 81.95 | 44,394 | -0.18(-0.22%) |
Dec 20, 2023 | 82.34 | 83.70 | 82.13 | 82.13 | 66,282 | -0.99(-1.19%) |
Dec 19, 2023 | 84.55 | 84.55 | 82.37 | 83.12 | 86,880 | -0.55(-0.66%) |
Dec 18, 2023 | 80.63 | 84.07 | 79.56 | 83.68 | 135,827 | +2.98(+3.69%) |
Dec 15, 2023 | 77.72 | 81.26 | 77.17 | 80.70 | 132,316 | +2.40(+3.06%) |
Dec 14, 2023 | 68.95 | 78.71 | 68.95 | 78.30 | 179,630 | +9.93(+14.53%) |
Dec 13, 2023 | 67.56 | 68.58 | 66.66 | 68.36 | 45,705 | +0.45(+0.66%) |
Dec 12, 2023 | 69.29 | 69.29 | 67.58 | 67.92 | 117,781 | -0.93(-1.35%) |
Dec 11, 2023 | 68.99 | 69.64 | 68.74 | 68.85 | 77,992 | -0.63(-0.91%) |
Dec 08, 2023 | 68.83 | 70.29 | 68.83 | 69.48 | 55,971 | +0.22(+0.32%) |
Dec 07, 2023 | 69.29 | 69.84 | 68.97 | 69.26 | 47,697 | -0.22(-0.32%) |
Dec 06, 2023 | 70.55 | 71.49 | 69.43 | 69.48 | 37,514 | -0.39(-0.56%) |
Dec 05, 2023 | 69.01 | 70.44 | 67.02 | 69.87 | 79,793 | +0.18(+0.26%) |
Dec 04, 2023 | 70.64 | 71.48 | 69.23 | 69.69 | 151,174 | -1.10(-1.55%) |
Dec 01, 2023 | 69.53 | 70.98 | 69.05 | 70.78 | 50,020 | +1.23(+1.77%) |
Nov 30, 2023 | 70.82 | 71.12 | 67.78 | 69.55 | 129,914 | +1.49(+2.18%) |
Nov 29, 2023 | 69.57 | 69.57 | 67.40 | 68.06 | 85,615 | -0.91(-1.32%) |
Nov 28, 2023 | 68.47 | 70.15 | 68.36 | 68.98 | 97,564 | +0.30(+0.44%) |
Nov 27, 2023 | 67.28 | 70.87 | 67.28 | 68.67 | 94,136 | +0.33(+0.48%) |
Nov 24, 2023 | 66.36 | 69.57 | 66.36 | 68.34 | 78,172 | +1.92(+2.89%) |
Nov 22, 2023 | 65.42 | 66.66 | 62.47 | 66.42 | 65,793 | +1.55(+2.40%) |
Nov 21, 2023 | 64.80 | 65.94 | 64.50 | 64.87 | 96,723 | -0.19(-0.30%) |
Nov 20, 2023 | 66.09 | 66.81 | 64.54 | 65.06 | 110,201 | -0.89(-1.35%) |
Nov 17, 2023 | 62.52 | 66.08 | 61.99 | 65.96 | 189,354 | +3.74(+6.01%) |
Nov 16, 2023 | 60.90 | 62.39 | 60.90 | 62.22 | 94,684 | +0.90(+1.47%) |
Nov 15, 2023 | 59.24 | 61.97 | 59.24 | 61.31 | 168,648 | +2.12(+3.58%) |
Nov 14, 2023 | 59.92 | 60.08 | 58.25 | 59.20 | 303,098 | +1.57(+2.73%) |
Nov 13, 2023 | 59.15 | 59.43 | 57.15 | 57.62 | 169,908 | -2.30(-3.84%) |
Nov 10, 2023 | 58.42 | 60.22 | 58.31 | 59.93 | 231,920 | +1.18(+2.00%) |
Nov 09, 2023 | 60.23 | 60.40 | 58.43 | 58.75 | 180,902 | -1.53(-2.55%) |
Nov 08, 2023 | 63.21 | 63.44 | 60.01 | 60.28 | 187,960 | -3.55(-5.57%) |
Nov 07, 2023 | 66.03 | 66.18 | 63.75 | 63.84 | 96,463 | -2.15(-3.25%) |
Nov 06, 2023 | 63.98 | 66.23 | 63.91 | 65.99 | 86,867 | +2.02(+3.16%) |
Nov 03, 2023 | 63.12 | 65.32 | 63.12 | 63.97 | 96,093 | +1.24(+1.98%) |
Nov 02, 2023 | 61.68 | 62.91 | 61.68 | 62.72 | 66,677 | +2.14(+3.53%) |
Nov 01, 2023 | 60.28 | 60.80 | 59.34 | 60.59 | 99,300 | +1.18(+1.99%) |
Oct 31, 2023 | 58.79 | 60.48 | 57.93 | 59.40 | 74,381 | +0.86(+1.48%) |
Oct 30, 2023 | 56.40 | 58.62 | 53.41 | 58.54 | 217,607 | +3.42(+6.20%) |
Oct 27, 2023 | 59.53 | 59.56 | 54.21 | 55.12 | 328,360 | -4.52(-7.57%) |
Oct 26, 2023 | 60.01 | 61.31 | 59.41 | 59.63 | 155,713 | -0.47(-0.78%) |
Oct 25, 2023 | 61.70 | 62.50 | 59.76 | 60.10 | 259,066 | -2.16(-3.46%) |
Oct 24, 2023 | 65.69 | 65.69 | 62.09 | 62.26 | 193,748 | -3.07(-4.70%) |
Oct 23, 2023 | 66.02 | 67.01 | 64.48 | 65.32 | 128,264 | -1.18(-1.78%) |
Oct 20, 2023 | 66.34 | 67.14 | 63.12 | 66.51 | 203,072 | +0.45(+0.68%) |
Oct 19, 2023 | 66.41 | 66.86 | 61.16 | 66.06 | 433,933 | -0.24(-0.37%) |
Oct 18, 2023 | 64.36 | 66.31 | 63.66 | 66.31 | 126,025 | +1.67(+2.58%) |
Oct 17, 2023 | 63.94 | 64.90 | 63.75 | 64.64 | 150,842 | -0.27(-0.42%) |
Oct 16, 2023 | 64.44 | 65.05 | 63.79 | 64.91 | 186,451 | +0.47(+0.72%) |
Oct 13, 2023 | 63.74 | 65.53 | 63.74 | 64.44 | 85,855 | +0.51(+0.79%) |
Oct 12, 2023 | 67.00 | 67.23 | 63.73 | 63.94 | 184,513 | -3.02(-4.51%) |
Oct 11, 2023 | 69.23 | 70.53 | 66.03 | 66.96 | 233,654 | -1.78(-2.59%) |
Oct 10, 2023 | 63.79 | 69.75 | 63.79 | 68.73 | 371,400 | +5.18(+8.14%) |
Oct 09, 2023 | 63.08 | 63.79 | 61.24 | 63.56 | 169,899 | +0.30(+0.48%) |
Oct 06, 2023 | 64.09 | 64.39 | 55.91 | 63.26 | 1,161,358 | +0.13(+0.20%) |
Oct 05, 2023 | 76.47 | 76.47 | 48.78 | 63.13 | 1,117,865 | -23.11(-26.80%) |
Oct 04, 2023 | 82.78 | 86.57 | 82.03 | 86.24 | 110,584 | +3.70(+4.48%) |
Oct 03, 2023 | 81.97 | 84.12 | 81.70 | 82.54 | 117,586 | -0.03(-0.04%) |
Oct 02, 2023 | 84.83 | 85.93 | 80.64 | 82.57 | 147,576 | -1.83(-2.16%) |
Sep 29, 2023 | 93.08 | 93.08 | 83.33 | 84.40 | 243,327 | -7.86(-8.52%) |
Sep 28, 2023 | 91.80 | 92.37 | 90.66 | 92.25 | 57,159 | +1.05(+1.15%) |
Sep 27, 2023 | 92.62 | 92.62 | 90.89 | 91.20 | 48,531 | -1.06(-1.15%) |
Sep 26, 2023 | 93.08 | 93.81 | 90.22 | 92.26 | 68,763 | -1.53(-1.64%) |
Sep 25, 2023 | 92.19 | 94.70 | 93.60 | 93.80 | 49,478 | +1.16(+1.25%) |
Sep 22, 2023 | 94.45 | 94.81 | 92.08 | 92.64 | 27,979 | -0.95(-1.02%) |
Sep 21, 2023 | 93.12 | 96.06 | 92.75 | 93.59 | 73,451 | -0.83(-0.87%) |
Sep 20, 2023 | 93.99 | 95.05 | 93.55 | 94.42 | 34,239 | +0.66(+0.70%) |
Sep 19, 2023 | 94.10 | 94.28 | 92.89 | 93.76 | 34,618 | +0.13(+0.13%) |
Sep 18, 2023 | 93.20 | 93.63 | 91.30 | 93.63 | 27,677 | +0.36(+0.39%) |
Sep 15, 2023 | 94.02 | 94.29 | 91.39 | 93.27 | 69,230 | -1.38(-1.46%) |
Sep 14, 2023 | 94.64 | 95.06 | 94.33 | 94.65 | 64,052 | +0.42(+0.44%) |
Sep 13, 2023 | 94.32 | 96.71 | 94.24 | 94.24 | 70,228 | +0.10(+0.10%) |
Sep 12, 2023 | 92.62 | 94.14 | 92.07 | 94.14 | 36,241 | +2.07(+2.25%) |
Sep 11, 2023 | 90.35 | 92.33 | 90.32 | 92.07 | 46,573 | +2.62(+2.93%) |
Sep 08, 2023 | 88.78 | 90.19 | 88.78 | 89.44 | 20,943 | +0.59(+0.66%) |
Sep 07, 2023 | 90.34 | 91.28 | 88.42 | 88.85 | 22,168 | -1.49(-1.65%) |
Sep 06, 2023 | 90.44 | 90.54 | 89.63 | 90.34 | 30,495 | -0.11(-0.12%) |
Sep 05, 2023 | 87.83 | 90.97 | 87.83 | 90.44 | 38,913 | +1.81(+2.05%) |
Sep 01, 2023 | 90.16 | 90.90 | 87.90 | 88.63 | 29,370 | -0.73(-0.82%) |
Aug 31, 2023 | 92.77 | 93.45 | 89.12 | 89.36 | 43,519 | -2.31(-2.52%) |
Aug 30, 2023 | 89.96 | 92.47 | 89.44 | 91.67 | 34,501 | +1.93(+2.15%) |
Aug 29, 2023 | 86.46 | 89.74 | 86.44 | 89.74 | 25,352 | +3.30(+3.82%) |
Aug 28, 2023 | 85.48 | 87.43 | 85.48 | 86.44 | 76,267 | +1.14(+1.34%) |
Aug 25, 2023 | 84.32 | 86.09 | 84.32 | 85.30 | 34,291 | +0.97(+1.16%) |
Aug 24, 2023 | 84.56 | 85.40 | 84.11 | 84.33 | 23,879 | -0.23(-0.27%) |
Aug 23, 2023 | 84.24 | 85.18 | 83.92 | 84.56 | 35,824 | +0.92(+1.10%) |
Aug 22, 2023 | 84.93 | 84.93 | 83.24 | 83.64 | 38,224 | -0.59(-0.70%) |
Aug 21, 2023 | 85.73 | 85.73 | 84.13 | 84.23 | 26,370 | -0.85(-1.00%) |
Aug 18, 2023 | 84.04 | 85.35 | 82.95 | 85.08 | 23,268 | +0.94(+1.11%) |
Aug 17, 2023 | 86.17 | 86.17 | 83.59 | 84.14 | 38,979 | -1.99(-2.31%) |
Aug 16, 2023 | 85.88 | 86.91 | 85.88 | 86.13 | 21,232 | +0.34(+0.39%) |
Aug 15, 2023 | 84.83 | 86.26 | 84.67 | 85.79 | 25,735 | +0.78(+0.92%) |
Aug 14, 2023 | 84.61 | 85.20 | 83.81 | 85.01 | 57,474 | -0.19(-0.23%) |
Aug 11, 2023 | 86.14 | 86.28 | 84.65 | 85.20 | 23,241 | -1.15(-1.33%) |
Aug 10, 2023 | 86.06 | 86.55 | 85.72 | 86.35 | 21,101 | +1.08(+1.27%) |
Aug 09, 2023 | 86.17 | 86.17 | 84.39 | 85.27 | 56,279 | -0.16(-0.19%) |
Aug 08, 2023 | 85.74 | 85.74 | 82.83 | 85.44 | 50,718 | -0.31(-0.36%) |
Aug 07, 2023 | 84.05 | 86.20 | 84.05 | 85.74 | 38,689 | +1.67(+1.99%) |
Aug 04, 2023 | 82.03 | 84.34 | 82.03 | 84.07 | 87,374 | +2.51(+3.08%) |
Aug 03, 2023 | 82.37 | 83.03 | 81.36 | 81.57 | 41,660 | -0.92(-1.11%) |
Aug 02, 2023 | 84.87 | 84.87 | 82.09 | 82.48 | 42,865 | -2.39(-2.82%) |
Aug 01, 2023 | 87.92 | 87.92 | 84.55 | 84.88 | 63,565 | -2.56(-2.92%) |
Jul 31, 2023 | 88.21 | 88.21 | 86.60 | 87.43 | 49,689 | +0.25(+0.29%) |
Jul 28, 2023 | 86.39 | 88.14 | 86.33 | 87.18 | 61,792 | +1.54(+1.80%) |
Jul 27, 2023 | 84.17 | 86.75 | 83.74 | 85.64 | 35,090 | +1.47(+1.74%) |
Jul 26, 2023 | 80.76 | 84.17 | 80.67 | 84.17 | 61,540 | +3.50(+4.34%) |
Jul 25, 2023 | 82.10 | 82.10 | 79.92 | 80.67 | 118,654 | -1.64(-1.99%) |
Jul 24, 2023 | 84.68 | 84.69 | 81.66 | 82.31 | 130,308 | -2.37(-2.80%) |
Jul 21, 2023 | 86.74 | 86.76 | 84.55 | 84.68 | 35,508 | -1.66(-1.92%) |
Jul 20, 2023 | 90.13 | 90.13 | 85.65 | 86.34 | 58,319 | -3.29(-3.67%) |
Jul 19, 2023 | 90.23 | 90.93 | 88.87 | 89.63 | 40,470 | -0.33(-0.36%) |
Jul 18, 2023 | 86.43 | 90.07 | 86.43 | 89.96 | 54,186 | +3.85(+4.47%) |
Jul 17, 2023 | 85.79 | 86.37 | 84.88 | 86.11 | 43,787 | +0.25(+0.29%) |
Jul 14, 2023 | 86.18 | 86.18 | 84.76 | 85.86 | 26,537 | +0.10(+0.11%) |
Jul 13, 2023 | 85.30 | 86.28 | 84.59 | 85.76 | 25,040 | +1.11(+1.31%) |
Jul 12, 2023 | 85.20 | 85.86 | 84.43 | 84.65 | 30,082 | +0.24(+0.29%) |
Jul 11, 2023 | 83.87 | 84.45 | 82.29 | 84.41 | 44,999 | +0.86(+1.03%) |
Jul 10, 2023 | 82.77 | 83.88 | 82.77 | 83.55 | 32,394 | +0.70(+0.85%) |
Jul 07, 2023 | 82.39 | 84.07 | 82.39 | 82.85 | 28,200 | +0.79(+0.96%) |
Jul 06, 2023 | 81.62 | 82.84 | 80.99 | 82.06 | 57,676 | -0.18(-0.22%) |
Jul 05, 2023 | 83.31 | 83.31 | 81.61 | 82.24 | 21,861 | -1.32(-1.58%) |
Jul 03, 2023 | 81.94 | 84.34 | 81.94 | 83.56 | 23,907 | +1.69(+2.06%) |
Jun 30, 2023 | 82.97 | 82.97 | 81.32 | 81.87 | 39,563 | -0.44(-0.54%) |
Jun 29, 2023 | 83.05 | 83.05 | 81.67 | 82.32 | 27,927 | -0.34(-0.41%) |
Jun 28, 2023 | 82.82 | 82.99 | 82.01 | 82.66 | 41,928 | +0.04(+0.05%) |
Jun 27, 2023 | 81.13 | 82.82 | 80.86 | 82.62 | 42,926 | +2.10(+2.61%) |
Jun 26, 2023 | 80.91 | 81.89 | 79.35 | 80.51 | 56,779 | -0.25(-0.31%) |
Jun 23, 2023 | 80.63 | 81.26 | 79.20 | 80.76 | 45,099 | +0.14(+0.17%) |
Jun 22, 2023 | 82.16 | 82.16 | 79.34 | 80.63 | 31,408 | -1.33(-1.62%) |
Jun 21, 2023 | 80.79 | 82.22 | 79.52 | 81.96 | 56,219 | +1.17(+1.45%) |
Jun 20, 2023 | 84.28 | 84.66 | 80.57 | 80.79 | 74,585 | -3.28(-3.90%) |
Jun 16, 2023 | 84.81 | 84.90 | 83.79 | 84.07 | 74,095 | -0.35(-0.41%) |