Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 159.63 | 161.40 | 156.89 | 159.95 | 93,518 | +0.78(+0.49%) |
May 21, 2024 | 158.40 | 160.45 | 153.53 | 159.17 | 132,013 | +0.49(+0.31%) |
May 20, 2024 | 159.82 | 162.47 | 157.45 | 158.68 | 150,892 | -1.27(-0.79%) |
May 17, 2024 | 163.69 | 164.19 | 158.18 | 159.95 | 170,507 | -2.25(-1.39%) |
May 16, 2024 | 175.02 | 175.94 | 161.31 | 162.20 | 176,756 | -12.44(-7.12%) |
May 15, 2024 | 167.77 | 178.01 | 167.43 | 174.64 | 188,622 | +9.24(+5.59%) |
May 14, 2024 | 163.02 | 166.87 | 156.36 | 165.40 | 222,784 | +2.45(+1.50%) |
May 13, 2024 | 183.10 | 184.38 | 162.61 | 162.95 | 328,541 | -19.36(-10.62%) |
May 10, 2024 | 178.96 | 183.87 | 175.39 | 182.31 | 143,981 | +4.11(+2.31%) |
May 09, 2024 | 176.45 | 181.49 | 174.02 | 178.20 | 198,042 | +3.36(+1.92%) |
May 08, 2024 | 171.82 | 175.99 | 169.12 | 174.84 | 148,091 | +3.88(+2.27%) |
May 07, 2024 | 170.00 | 172.62 | 167.69 | 170.96 | 175,409 | +2.13(+1.26%) |
May 06, 2024 | 164.82 | 174.81 | 161.99 | 168.83 | 206,711 | +7.44(+4.61%) |
May 03, 2024 | 150.17 | 171.50 | 148.99 | 161.39 | 387,484 | +24.53(+17.92%) |
May 02, 2024 | 134.67 | 137.28 | 133.21 | 136.86 | 183,450 | +4.32(+3.26%) |
May 01, 2024 | 134.55 | 136.00 | 128.77 | 132.54 | 144,512 | -2.58(-1.91%) |
Apr 30, 2024 | 134.83 | 139.46 | 134.83 | 135.12 | 211,268 | +0.14(+0.10%) |
Apr 29, 2024 | 132.00 | 137.56 | 131.38 | 134.98 | 141,770 | +3.87(+2.95%) |
Apr 26, 2024 | 128.21 | 133.34 | 128.21 | 131.11 | 126,885 | +3.56(+2.79%) |
Apr 25, 2024 | 125.96 | 127.56 | 121.68 | 127.55 | 106,631 | -1.16(-0.90%) |
Apr 24, 2024 | 128.54 | 130.94 | 126.48 | 128.71 | 185,594 | +1.06(+0.83%) |
Apr 23, 2024 | 118.97 | 128.32 | 118.92 | 127.65 | 167,893 | +9.97(+8.47%) |
Apr 22, 2024 | 116.14 | 118.41 | 115.12 | 117.68 | 62,830 | +2.17(+1.88%) |
Apr 19, 2024 | 115.28 | 117.41 | 112.73 | 115.51 | 123,610 | -0.36(-0.31%) |
Apr 18, 2024 | 118.00 | 118.84 | 115.15 | 115.87 | 66,346 | -0.84(-0.72%) |
Apr 17, 2024 | 121.67 | 121.67 | 114.69 | 116.71 | 94,467 | -3.96(-3.28%) |
Apr 16, 2024 | 119.00 | 121.20 | 114.82 | 120.67 | 159,356 | +0.92(+0.77%) |
Apr 15, 2024 | 123.87 | 126.06 | 119.64 | 119.75 | 88,244 | -3.70(-3.00%) |
Apr 12, 2024 | 124.44 | 126.12 | 122.62 | 123.45 | 98,925 | -1.94(-1.55%) |
Apr 11, 2024 | 123.21 | 126.26 | 121.34 | 125.39 | 92,801 | +1.67(+1.35%) |
Apr 10, 2024 | 123.69 | 127.80 | 121.00 | 123.72 | 137,281 | -1.81(-1.44%) |
Apr 09, 2024 | 134.69 | 136.34 | 123.73 | 125.53 | 212,220 | -8.44(-6.30%) |
Apr 08, 2024 | 136.43 | 138.56 | 132.57 | 133.97 | 181,577 | +0.34(+0.25%) |
Apr 05, 2024 | 126.11 | 135.48 | 126.11 | 133.63 | 239,281 | +7.68(+6.10%) |
Apr 04, 2024 | 128.74 | 132.62 | 125.74 | 125.95 | 214,266 | -0.53(-0.42%) |
Apr 03, 2024 | 125.33 | 129.72 | 125.22 | 126.48 | 181,506 | +1.18(+0.94%) |
Apr 02, 2024 | 121.77 | 125.77 | 119.53 | 125.30 | 181,112 | +2.88(+2.35%) |
Apr 01, 2024 | 123.65 | 127.56 | 120.94 | 122.42 | 156,817 | +0.78(+0.64%) |
Mar 28, 2024 | 116.61 | 122.83 | 115.76 | 121.64 | 266,490 | +5.52(+4.75%) |
Mar 27, 2024 | 117.97 | 117.98 | 114.84 | 116.12 | 100,856 | -0.79(-0.68%) |
Mar 26, 2024 | 113.50 | 117.21 | 113.50 | 116.91 | 80,921 | +3.89(+3.44%) |
Mar 25, 2024 | 114.34 | 116.19 | 112.92 | 113.02 | 74,935 | -0.81(-0.71%) |
Mar 22, 2024 | 115.45 | 115.45 | 113.41 | 113.83 | 45,018 | -1.11(-0.97%) |
Mar 21, 2024 | 111.85 | 115.64 | 110.17 | 114.94 | 119,430 | +4.47(+4.05%) |
Mar 20, 2024 | 106.34 | 110.65 | 106.34 | 110.47 | 96,818 | +3.52(+3.29%) |
Mar 19, 2024 | 102.16 | 107.89 | 101.35 | 106.95 | 69,859 | +3.87(+3.75%) |
Mar 18, 2024 | 103.14 | 104.34 | 101.31 | 103.08 | 91,434 | +0.87(+0.85%) |
Mar 15, 2024 | 101.54 | 104.16 | 100.83 | 102.21 | 207,560 | +0.44(+0.43%) |
Mar 14, 2024 | 101.55 | 102.97 | 100.60 | 101.77 | 95,526 | +0.22(+0.22%) |
Mar 13, 2024 | 104.97 | 106.00 | 101.53 | 101.55 | 104,758 | -3.81(-3.62%) |
Mar 12, 2024 | 103.54 | 105.80 | 101.21 | 105.36 | 135,628 | +2.57(+2.50%) |
Mar 11, 2024 | 112.70 | 112.93 | 102.35 | 102.79 | 241,735 | -10.76(-9.48%) |
Mar 08, 2024 | 115.77 | 117.75 | 113.12 | 113.55 | 96,858 | -1.59(-1.38%) |
Mar 07, 2024 | 113.64 | 116.70 | 113.27 | 115.14 | 120,981 | +2.14(+1.89%) |
Mar 06, 2024 | 112.27 | 114.17 | 110.37 | 113.00 | 122,069 | +0.82(+0.73%) |
Mar 05, 2024 | 113.24 | 115.83 | 112.03 | 112.18 | 124,347 | -1.35(-1.19%) |
Mar 04, 2024 | 114.25 | 115.18 | 112.05 | 113.53 | 115,353 | +0.35(+0.31%) |
Mar 01, 2024 | 110.00 | 113.45 | 108.98 | 113.18 | 155,922 | +3.26(+2.97%) |
Feb 29, 2024 | 108.55 | 109.96 | 106.90 | 109.92 | 63,260 | +2.84(+2.65%) |
Feb 28, 2024 | 105.68 | 108.20 | 105.32 | 107.08 | 87,745 | +1.24(+1.17%) |
Feb 27, 2024 | 108.24 | 108.36 | 103.61 | 105.84 | 230,180 | -1.49(-1.39%) |
Feb 26, 2024 | 106.45 | 108.17 | 105.76 | 107.33 | 74,503 | +1.00(+0.94%) |
Feb 23, 2024 | 106.09 | 107.71 | 103.20 | 106.33 | 139,191 | +0.57(+0.54%) |
Feb 22, 2024 | 99.16 | 105.90 | 99.16 | 105.76 | 128,736 | +7.37(+7.49%) |
Feb 21, 2024 | 98.39 | 99.00 | 95.47 | 98.39 | 67,320 | -0.50(-0.51%) |
Feb 20, 2024 | 100.99 | 101.11 | 98.15 | 98.89 | 95,854 | -2.37(-2.34%) |
Feb 16, 2024 | 100.09 | 102.75 | 98.33 | 101.26 | 99,062 | +0.72(+0.72%) |
Feb 15, 2024 | 98.00 | 100.88 | 97.15 | 100.54 | 132,046 | +3.55(+3.66%) |
Feb 14, 2024 | 93.59 | 97.27 | 93.12 | 96.99 | 105,650 | +4.64(+5.02%) |
Feb 13, 2024 | 92.43 | 93.50 | 91.19 | 92.35 | 152,746 | -2.35(-2.48%) |
Feb 12, 2024 | 91.42 | 94.86 | 90.40 | 94.70 | 109,957 | +3.11(+3.40%) |
Feb 09, 2024 | 90.48 | 92.19 | 89.12 | 91.59 | 61,423 | +1.35(+1.50%) |
Feb 08, 2024 | 90.34 | 91.35 | 89.55 | 90.24 | 105,205 | +0.40(+0.45%) |
Feb 07, 2024 | 88.60 | 90.64 | 88.25 | 89.84 | 108,914 | +1.84(+2.09%) |
Feb 06, 2024 | 85.69 | 88.00 | 85.37 | 88.00 | 52,270 | +2.36(+2.76%) |
Feb 05, 2024 | 86.04 | 88.02 | 83.96 | 85.64 | 72,096 | -0.40(-0.46%) |
Feb 02, 2024 | 90.00 | 92.00 | 82.75 | 86.04 | 96,675 | +0.65(+0.76%) |
Feb 01, 2024 | 82.79 | 85.39 | 82.36 | 85.39 | 44,394 | +3.43(+4.18%) |
Jan 31, 2024 | 84.87 | 85.49 | 81.89 | 81.96 | 37,896 | -2.67(-3.15%) |
Jan 30, 2024 | 82.57 | 84.81 | 82.53 | 84.63 | 39,993 | +1.51(+1.82%) |
Jan 29, 2024 | 81.87 | 83.28 | 81.54 | 83.12 | 23,344 | +1.39(+1.70%) |
Jan 26, 2024 | 83.08 | 84.36 | 81.72 | 81.73 | 25,113 | -0.60(-0.73%) |
Jan 25, 2024 | 82.76 | 83.05 | 80.86 | 82.33 | 60,156 | +0.72(+0.88%) |
Jan 24, 2024 | 83.59 | 83.59 | 81.04 | 81.61 | 59,417 | -0.97(-1.17%) |
Jan 23, 2024 | 86.71 | 86.71 | 82.02 | 82.58 | 46,520 | -3.28(-3.82%) |
Jan 22, 2024 | 85.52 | 86.21 | 85.28 | 85.86 | 46,328 | +1.19(+1.41%) |
Jan 19, 2024 | 84.88 | 85.33 | 83.45 | 84.67 | 43,933 | +0.41(+0.49%) |
Jan 18, 2024 | 81.15 | 84.28 | 81.12 | 84.26 | 48,478 | +3.81(+4.74%) |
Jan 17, 2024 | 78.53 | 81.04 | 78.53 | 80.45 | 35,441 | +1.08(+1.36%) |
Jan 16, 2024 | 79.35 | 79.68 | 78.92 | 79.37 | 27,659 | +0.02(+0.03%) |
Jan 12, 2024 | 78.88 | 79.73 | 78.10 | 79.35 | 56,274 | +1.12(+1.43%) |
Jan 11, 2024 | 78.12 | 78.64 | 76.78 | 78.23 | 33,418 | +0.05(+0.06%) |
Jan 10, 2024 | 77.04 | 78.18 | 76.70 | 78.18 | 46,932 | +0.75(+0.97%) |
Jan 09, 2024 | 77.26 | 77.76 | 76.50 | 77.43 | 29,160 | +0.03(+0.04%) |
Jan 08, 2024 | 77.11 | 78.00 | 76.67 | 77.40 | 49,860 | +0.56(+0.73%) |
Jan 05, 2024 | 77.94 | 78.93 | 76.50 | 76.84 | 44,846 | -1.65(-2.10%) |
Jan 04, 2024 | 77.89 | 78.91 | 77.77 | 78.49 | 41,612 | +1.13(+1.46%) |
Jan 03, 2024 | 77.27 | 78.02 | 76.26 | 77.36 | 64,070 | -0.08(-0.10%) |
Jan 02, 2024 | 79.22 | 79.52 | 77.27 | 77.44 | 61,309 | -1.78(-2.25%) |
Dec 29, 2023 | 80.38 | 80.90 | 79.21 | 79.22 | 41,080 | -0.96(-1.20%) |
Dec 28, 2023 | 81.94 | 82.61 | 79.64 | 80.18 | 75,178 | -2.23(-2.71%) |
Dec 27, 2023 | 83.19 | 83.19 | 82.07 | 82.41 | 58,282 | +0.20(+0.24%) |
Dec 26, 2023 | 82.38 | 83.52 | 82.18 | 82.21 | 37,058 | +0.06(+0.07%) |
Dec 22, 2023 | 82.62 | 83.50 | 81.39 | 82.15 | 88,924 | -0.04(-0.05%) |
Dec 21, 2023 | 83.75 | 83.75 | 82.14 | 82.19 | 53,094 | -0.94(-1.13%) |
Dec 20, 2023 | 83.46 | 85.60 | 82.51 | 83.13 | 53,704 | -0.85(-1.01%) |
Dec 19, 2023 | 83.24 | 84.52 | 82.27 | 83.98 | 61,995 | +1.67(+2.03%) |
Dec 18, 2023 | 84.67 | 85.33 | 81.70 | 82.31 | 70,707 | -1.60(-1.91%) |
Dec 15, 2023 | 85.62 | 86.06 | 83.48 | 83.91 | 106,507 | -1.98(-2.31%) |
Dec 14, 2023 | 86.01 | 86.44 | 83.20 | 85.89 | 90,125 | +1.24(+1.46%) |
Dec 13, 2023 | 82.70 | 85.30 | 82.52 | 84.65 | 63,754 | +2.03(+2.46%) |
Dec 12, 2023 | 83.42 | 83.76 | 81.28 | 82.62 | 86,252 | -0.38(-0.46%) |
Dec 11, 2023 | 81.62 | 83.83 | 81.02 | 83.00 | 125,262 | +1.39(+1.70%) |
Dec 08, 2023 | 75.25 | 81.62 | 75.25 | 81.61 | 81,826 | +6.91(+9.25%) |
Dec 07, 2023 | 75.95 | 81.80 | 73.10 | 74.70 | 129,017 | +3.47(+4.87%) |
Dec 06, 2023 | 71.61 | 72.71 | 70.97 | 71.23 | 48,581 | -0.20(-0.28%) |
Dec 05, 2023 | 71.82 | 72.58 | 70.64 | 71.43 | 19,910 | -0.72(-1.00%) |
Dec 04, 2023 | 70.83 | 72.49 | 70.81 | 72.15 | 23,311 | +0.52(+0.73%) |
Dec 01, 2023 | 69.97 | 71.79 | 69.97 | 71.63 | 37,283 | +1.66(+2.37%) |
Nov 30, 2023 | 70.33 | 70.79 | 68.78 | 69.97 | 39,494 | +0.05(+0.07%) |
Nov 29, 2023 | 69.97 | 71.24 | 69.55 | 69.92 | 38,568 | -0.13(-0.19%) |
Nov 28, 2023 | 71.38 | 73.50 | 69.39 | 70.05 | 137,170 | -2.08(-2.88%) |
Nov 27, 2023 | 72.20 | 73.60 | 71.39 | 72.13 | 61,136 | +0.05(+0.07%) |
Nov 24, 2023 | 71.02 | 72.49 | 70.19 | 72.08 | 33,843 | +1.08(+1.52%) |
Nov 22, 2023 | 68.55 | 71.86 | 68.51 | 71.00 | 57,182 | +3.07(+4.52%) |
Nov 21, 2023 | 67.30 | 68.20 | 66.82 | 67.93 | 25,034 | +0.47(+0.69%) |
Nov 20, 2023 | 65.80 | 67.59 | 65.43 | 67.47 | 42,679 | +1.81(+2.76%) |
Nov 17, 2023 | 65.14 | 65.88 | 65.14 | 65.65 | 35,560 | +0.96(+1.48%) |
Nov 16, 2023 | 65.92 | 66.12 | 64.50 | 64.69 | 23,741 | -0.71(-1.09%) |
Nov 15, 2023 | 66.31 | 66.34 | 65.12 | 65.40 | 28,354 | -0.56(-0.85%) |
Nov 14, 2023 | 63.46 | 65.96 | 63.19 | 65.96 | 35,550 | +3.55(+5.69%) |
Nov 13, 2023 | 61.80 | 62.50 | 61.31 | 62.41 | 20,405 | +0.73(+1.18%) |
Nov 10, 2023 | 61.09 | 62.23 | 61.09 | 61.68 | 25,929 | +0.59(+0.97%) |
Nov 09, 2023 | 60.71 | 61.43 | 60.33 | 61.09 | 22,028 | +0.39(+0.64%) |
Nov 08, 2023 | 61.35 | 62.16 | 60.32 | 60.70 | 21,937 | -0.78(-1.27%) |
Nov 07, 2023 | 62.64 | 62.66 | 61.24 | 61.48 | 26,883 | -1.24(-1.98%) |
Nov 06, 2023 | 61.63 | 62.78 | 60.97 | 62.72 | 30,954 | +0.86(+1.39%) |
Nov 03, 2023 | 63.35 | 63.68 | 61.57 | 61.86 | 42,065 | -0.76(-1.21%) |
Nov 02, 2023 | 62.43 | 63.45 | 61.65 | 62.62 | 23,731 | +0.49(+0.79%) |
Nov 01, 2023 | 62.05 | 62.18 | 61.60 | 62.13 | 24,901 | -0.10(-0.16%) |
Oct 31, 2023 | 61.16 | 62.45 | 60.77 | 62.23 | 42,285 | +0.99(+1.62%) |
Oct 30, 2023 | 61.56 | 61.98 | 61.15 | 61.24 | 18,431 | +0.10(+0.16%) |
Oct 27, 2023 | 59.77 | 61.44 | 59.75 | 61.14 | 21,458 | +0.20(+0.33%) |
Oct 26, 2023 | 61.39 | 62.20 | 60.56 | 60.94 | 36,437 | -0.55(-0.89%) |
Oct 25, 2023 | 62.11 | 62.11 | 61.34 | 61.49 | 20,952 | -0.46(-0.74%) |
Oct 24, 2023 | 61.83 | 62.27 | 61.55 | 61.95 | 21,322 | +0.45(+0.73%) |
Oct 23, 2023 | 60.00 | 62.17 | 59.94 | 61.50 | 36,096 | +0.59(+0.97%) |
Oct 20, 2023 | 62.10 | 62.81 | 60.90 | 60.91 | 24,709 | -0.91(-1.47%) |
Oct 19, 2023 | 62.19 | 62.87 | 61.00 | 61.82 | 20,093 | -0.95(-1.51%) |
Oct 18, 2023 | 62.81 | 63.43 | 62.37 | 62.77 | 24,293 | -1.50(-2.33%) |
Oct 17, 2023 | 63.89 | 64.72 | 63.88 | 64.27 | 33,860 | +1.13(+1.79%) |
Oct 16, 2023 | 63.07 | 64.52 | 62.69 | 63.14 | 37,508 | +0.12(+0.19%) |
Oct 13, 2023 | 64.47 | 64.83 | 62.24 | 63.02 | 32,086 | -1.55(-2.40%) |
Oct 12, 2023 | 66.74 | 66.74 | 64.44 | 64.57 | 39,833 | -2.17(-3.25%) |
Oct 11, 2023 | 67.28 | 67.78 | 66.30 | 66.74 | 43,290 | -0.43(-0.64%) |
Oct 10, 2023 | 69.49 | 70.04 | 67.07 | 67.17 | 47,031 | -1.82(-2.64%) |
Oct 09, 2023 | 71.24 | 71.24 | 68.90 | 68.99 | 34,481 | -2.33(-3.27%) |
Oct 06, 2023 | 69.51 | 72.01 | 68.44 | 71.32 | 104,761 | +1.77(+2.54%) |
Oct 05, 2023 | 69.35 | 69.77 | 68.39 | 69.55 | 35,682 | +0.30(+0.43%) |
Oct 04, 2023 | 65.63 | 69.72 | 65.29 | 69.25 | 58,315 | +3.52(+5.36%) |
Oct 03, 2023 | 64.47 | 66.11 | 64.47 | 65.73 | 55,784 | +0.71(+1.09%) |
Oct 02, 2023 | 65.87 | 66.82 | 64.13 | 65.02 | 29,169 | -0.85(-1.29%) |
Sep 29, 2023 | 66.75 | 66.78 | 65.46 | 65.87 | 41,343 | -0.81(-1.21%) |
Sep 28, 2023 | 65.82 | 67.68 | 64.61 | 66.68 | 26,980 | +0.86(+1.31%) |
Sep 27, 2023 | 64.97 | 66.19 | 64.61 | 65.82 | 67,340 | +1.18(+1.83%) |
Sep 26, 2023 | 65.31 | 66.11 | 64.57 | 64.64 | 28,305 | -1.42(-2.15%) |
Sep 25, 2023 | 66.03 | 66.70 | 65.94 | 66.06 | 17,174 | -0.55(-0.83%) |
Sep 22, 2023 | 65.88 | 67.13 | 65.88 | 66.61 | 21,591 | +0.73(+1.11%) |
Sep 21, 2023 | 66.66 | 67.04 | 65.47 | 65.88 | 45,662 | -1.46(-2.17%) |
Sep 20, 2023 | 67.96 | 68.86 | 67.24 | 67.34 | 24,202 | -0.40(-0.59%) |
Sep 19, 2023 | 69.13 | 69.13 | 67.60 | 67.74 | 27,730 | -1.27(-1.84%) |
Sep 18, 2023 | 67.82 | 70.25 | 67.82 | 69.01 | 39,752 | +1.19(+1.75%) |
Sep 15, 2023 | 68.87 | 68.87 | 66.55 | 67.82 | 93,722 | -1.02(-1.48%) |
Sep 14, 2023 | 69.53 | 70.24 | 68.55 | 68.84 | 39,596 | -0.20(-0.29%) |
Sep 13, 2023 | 71.44 | 71.44 | 69.04 | 69.04 | 33,891 | -2.70(-3.76%) |
Sep 12, 2023 | 70.96 | 72.28 | 70.96 | 71.74 | 71,179 | +0.85(+1.20%) |
Sep 11, 2023 | 72.79 | 72.89 | 70.64 | 70.89 | 51,292 | -1.51(-2.09%) |
Sep 08, 2023 | 71.47 | 73.09 | 71.26 | 72.40 | 25,049 | +0.69(+0.96%) |
Sep 07, 2023 | 72.72 | 72.72 | 71.12 | 71.71 | 60,771 | -1.01(-1.39%) |
Sep 06, 2023 | 73.50 | 74.22 | 72.06 | 72.72 | 46,616 | -0.96(-1.30%) |
Sep 05, 2023 | 75.86 | 75.86 | 73.39 | 73.68 | 45,139 | -2.45(-3.22%) |
Sep 01, 2023 | 75.53 | 76.71 | 74.65 | 76.13 | 72,084 | +1.15(+1.53%) |
Aug 31, 2023 | 75.76 | 76.80 | 74.75 | 74.98 | 69,168 | -0.81(-1.07%) |
Aug 30, 2023 | 73.69 | 75.96 | 73.69 | 75.79 | 46,180 | +2.00(+2.71%) |
Aug 29, 2023 | 73.90 | 74.39 | 72.85 | 73.79 | 32,464 | +0.08(+0.11%) |
Aug 28, 2023 | 72.97 | 74.76 | 72.58 | 73.71 | 47,808 | +1.05(+1.45%) |
Aug 25, 2023 | 72.68 | 73.09 | 70.81 | 72.66 | 42,214 | +0.02(+0.03%) |
Aug 24, 2023 | 71.54 | 73.00 | 71.50 | 72.64 | 71,179 | +0.65(+0.90%) |
Aug 23, 2023 | 72.19 | 73.86 | 71.11 | 71.99 | 60,387 | +0.34(+0.47%) |
Aug 22, 2023 | 70.78 | 71.86 | 70.34 | 71.65 | 42,900 | +1.06(+1.50%) |
Aug 21, 2023 | 70.75 | 71.00 | 69.08 | 70.59 | 57,080 | -0.20(-0.28%) |
Aug 18, 2023 | 69.37 | 71.35 | 68.85 | 70.79 | 39,801 | +0.67(+0.96%) |
Aug 17, 2023 | 70.33 | 71.39 | 69.75 | 70.12 | 35,438 | -0.52(-0.74%) |
Aug 16, 2023 | 71.35 | 72.30 | 69.94 | 70.64 | 46,037 | -1.11(-1.55%) |
Aug 15, 2023 | 70.00 | 72.78 | 69.84 | 71.75 | 74,903 | +1.89(+2.71%) |
Aug 14, 2023 | 70.34 | 70.34 | 68.78 | 69.86 | 47,800 | -0.37(-0.53%) |
Aug 11, 2023 | 69.90 | 70.82 | 69.86 | 70.23 | 37,779 | +0.45(+0.64%) |
Aug 10, 2023 | 70.01 | 70.82 | 68.46 | 69.78 | 51,252 | +0.26(+0.37%) |
Aug 09, 2023 | 66.59 | 70.51 | 66.51 | 69.52 | 70,503 | +2.95(+4.43%) |
Aug 08, 2023 | 63.73 | 66.58 | 63.41 | 66.57 | 49,761 | +2.04(+3.16%) |
Aug 07, 2023 | 66.80 | 66.85 | 63.36 | 64.53 | 53,606 | -2.09(-3.14%) |
Aug 04, 2023 | 60.00 | 67.93 | 58.78 | 66.62 | 102,658 | +8.61(+14.84%) |
Aug 03, 2023 | 56.98 | 58.03 | 56.91 | 58.01 | 24,841 | +0.65(+1.13%) |
Aug 02, 2023 | 57.53 | 57.80 | 57.10 | 57.36 | 19,632 | -0.44(-0.76%) |
Aug 01, 2023 | 57.00 | 58.31 | 57.00 | 57.80 | 22,789 | +0.48(+0.84%) |
Jul 31, 2023 | 56.20 | 57.90 | 56.08 | 57.32 | 29,634 | +1.35(+2.41%) |
Jul 28, 2023 | 56.27 | 56.80 | 55.68 | 55.97 | 28,703 | +0.31(+0.56%) |
Jul 27, 2023 | 57.38 | 57.38 | 55.60 | 55.66 | 25,670 | -1.33(-2.33%) |
Jul 26, 2023 | 57.61 | 57.75 | 56.59 | 56.99 | 28,273 | +0.22(+0.39%) |
Jul 25, 2023 | 56.28 | 57.13 | 56.16 | 56.77 | 14,190 | +0.26(+0.46%) |
Jul 24, 2023 | 56.78 | 57.47 | 56.32 | 56.51 | 15,852 | -0.27(-0.48%) |
Jul 21, 2023 | 56.40 | 57.80 | 56.16 | 56.78 | 38,242 | +0.87(+1.56%) |
Jul 20, 2023 | 56.50 | 56.65 | 55.69 | 55.91 | 36,882 | -0.80(-1.41%) |
Jul 19, 2023 | 57.98 | 58.00 | 56.42 | 56.71 | 23,768 | -1.27(-2.19%) |
Jul 18, 2023 | 58.46 | 58.67 | 57.45 | 57.98 | 22,797 | -0.46(-0.79%) |
Jul 17, 2023 | 57.68 | 58.65 | 57.32 | 58.44 | 25,386 | +0.93(+1.62%) |
Jul 14, 2023 | 57.95 | 57.95 | 57.12 | 57.51 | 16,105 | -0.34(-0.59%) |
Jul 13, 2023 | 57.94 | 58.23 | 57.00 | 57.85 | 29,668 | +0.37(+0.64%) |
Jul 12, 2023 | 57.05 | 57.84 | 55.95 | 57.48 | 36,140 | +1.33(+2.37%) |
Jul 11, 2023 | 55.86 | 56.19 | 55.06 | 56.15 | 35,113 | +0.59(+1.06%) |
Jul 10, 2023 | 54.43 | 55.80 | 53.93 | 55.56 | 24,854 | +1.20(+2.21%) |
Jul 07, 2023 | 53.53 | 54.75 | 53.53 | 54.36 | 49,205 | +1.02(+1.91%) |
Jul 06, 2023 | 54.40 | 54.58 | 53.00 | 53.34 | 62,529 | -1.66(-3.02%) |
Jul 05, 2023 | 56.73 | 57.79 | 54.84 | 55.00 | 46,860 | -1.94(-3.41%) |
Jul 03, 2023 | 56.46 | 56.98 | 55.57 | 56.94 | 28,681 | +0.06(+0.11%) |
Jun 30, 2023 | 57.25 | 57.40 | 56.50 | 56.88 | 103,977 | +0.02(+0.04%) |
Jun 29, 2023 | 56.64 | 58.13 | 56.64 | 56.86 | 75,121 | +0.55(+0.98%) |
Jun 28, 2023 | 54.98 | 57.42 | 54.85 | 56.31 | 119,859 | +1.54(+2.81%) |
Jun 27, 2023 | 54.07 | 55.41 | 53.87 | 54.77 | 86,333 | +0.75(+1.39%) |
Jun 26, 2023 | 52.90 | 54.56 | 52.90 | 54.02 | 75,532 | +1.28(+2.43%) |
Jun 23, 2023 | 52.32 | 53.49 | 51.99 | 52.74 | 209,506 | -0.42(-0.79%) |
Jun 22, 2023 | 52.96 | 53.34 | 52.55 | 53.16 | 36,934 | -0.32(-0.60%) |
Jun 21, 2023 | 52.33 | 54.10 | 52.33 | 53.48 | 36,855 | +0.90(+1.71%) |
Jun 20, 2023 | 53.12 | 53.29 | 52.34 | 52.58 | 29,996 | -0.69(-1.30%) |
Jun 16, 2023 | 54.61 | 54.61 | 53.21 | 53.27 | 51,715 | -1.00(-1.84%) |