Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 83.66 | 85.65 | 82.83 | 85.07 | 1,139,533 | +1.87(+2.25%) |
May 23, 2024 | 88.00 | 88.10 | 82.26 | 83.20 | 3,256,944 | -2.07(-2.43%) |
May 22, 2024 | 85.37 | 86.18 | 83.76 | 85.27 | 1,747,840 | +0.57(+0.67%) |
May 21, 2024 | 83.19 | 85.10 | 82.87 | 84.70 | 1,037,813 | +0.43(+0.51%) |
May 20, 2024 | 81.61 | 84.78 | 81.45 | 84.27 | 1,159,807 | +2.83(+3.47%) |
May 17, 2024 | 82.79 | 82.79 | 80.12 | 81.44 | 1,523,223 | -0.66(-0.80%) |
May 16, 2024 | 83.20 | 83.86 | 81.98 | 82.10 | 2,058,531 | -0.89(-1.07%) |
May 15, 2024 | 79.22 | 83.09 | 79.06 | 82.99 | 2,816,124 | +5.18(+6.66%) |
May 14, 2024 | 75.70 | 78.07 | 75.55 | 77.81 | 1,684,325 | +2.03(+2.68%) |
May 13, 2024 | 76.45 | 76.55 | 75.08 | 75.78 | 1,041,784 | +1.08(+1.45%) |
May 10, 2024 | 75.05 | 76.08 | 74.05 | 74.70 | 1,561,933 | +0.73(+0.99%) |
May 09, 2024 | 73.73 | 74.16 | 72.89 | 73.97 | 1,895,871 | -0.17(-0.23%) |
May 08, 2024 | 72.79 | 74.35 | 72.67 | 74.14 | 1,586,395 | +0.66(+0.90%) |
May 07, 2024 | 74.92 | 74.98 | 73.48 | 73.48 | 1,669,409 | -0.74(-1.00%) |
May 06, 2024 | 72.64 | 74.22 | 72.25 | 74.22 | 1,805,881 | +2.50(+3.49%) |
May 03, 2024 | 71.47 | 72.44 | 70.88 | 71.72 | 3,931,278 | +5.45(+8.22%) |
May 02, 2024 | 65.93 | 66.53 | 63.52 | 66.27 | 3,330,675 | +2.63(+4.13%) |
May 01, 2024 | 64.71 | 67.84 | 63.54 | 63.64 | 4,393,624 | -1.95(-2.97%) |
Apr 30, 2024 | 69.59 | 70.38 | 65.57 | 65.59 | 2,519,189 | -4.61(-6.57%) |
Apr 29, 2024 | 70.48 | 70.72 | 69.04 | 70.20 | 1,900,315 | +0.83(+1.20%) |
Apr 26, 2024 | 68.50 | 70.89 | 67.94 | 69.37 | 2,149,089 | +2.18(+3.24%) |
Apr 25, 2024 | 65.08 | 67.54 | 64.22 | 67.19 | 2,790,866 | -0.47(-0.69%) |
Apr 24, 2024 | 68.14 | 69.07 | 66.56 | 67.66 | 2,368,435 | +0.97(+1.45%) |
Apr 23, 2024 | 64.69 | 67.06 | 64.43 | 66.69 | 2,784,174 | +2.74(+4.28%) |
Apr 22, 2024 | 63.70 | 65.06 | 61.85 | 63.95 | 3,151,344 | +1.60(+2.57%) |
Apr 19, 2024 | 65.78 | 66.29 | 61.81 | 62.35 | 5,393,061 | -4.21(-6.33%) |
Apr 18, 2024 | 68.79 | 69.31 | 66.26 | 66.56 | 3,151,876 | -2.44(-3.54%) |
Apr 17, 2024 | 72.76 | 73.16 | 68.73 | 69.00 | 2,673,235 | -3.03(-4.21%) |
Apr 16, 2024 | 72.14 | 73.37 | 71.18 | 72.03 | 2,889,284 | +0.17(+0.24%) |
Apr 15, 2024 | 77.51 | 77.68 | 71.45 | 71.86 | 3,444,559 | -4.40(-5.77%) |
Apr 12, 2024 | 77.21 | 78.31 | 75.29 | 76.26 | 2,233,023 | -3.72(-4.65%) |
Apr 11, 2024 | 76.68 | 80.48 | 75.47 | 79.98 | 3,259,930 | +4.29(+5.67%) |
Apr 10, 2024 | 75.73 | 76.51 | 74.64 | 75.69 | 2,396,928 | -2.78(-3.54%) |
Apr 09, 2024 | 78.55 | 79.06 | 75.64 | 78.47 | 1,680,110 | +1.06(+1.37%) |
Apr 08, 2024 | 77.90 | 78.60 | 76.55 | 77.41 | 973,305 | -0.28(-0.36%) |
Apr 05, 2024 | 76.00 | 78.85 | 75.48 | 77.69 | 2,242,237 | +2.47(+3.28%) |
Apr 04, 2024 | 81.32 | 82.04 | 75.09 | 75.22 | 2,242,881 | -3.74(-4.74%) |
Apr 03, 2024 | 77.10 | 80.21 | 77.07 | 78.96 | 1,475,729 | +0.52(+0.66%) |
Apr 02, 2024 | 78.09 | 78.73 | 76.48 | 78.44 | 1,739,600 | -2.30(-2.85%) |
Apr 01, 2024 | 80.58 | 82.16 | 79.88 | 80.74 | 1,501,024 | +0.60(+0.75%) |
Mar 28, 2024 | 80.09 | 80.71 | 80.71 | 80.14 | 870,714 | -0.50(-0.62%) |
Mar 27, 2024 | 80.99 | 81.10 | 78.87 | 80.64 | 1,628,895 | +1.06(+1.33%) |
Mar 26, 2024 | 81.37 | 81.80 | 79.37 | 79.58 | 1,214,065 | -0.93(-1.16%) |
Mar 25, 2024 | 80.00 | 81.58 | 79.14 | 80.51 | 1,096,723 | -1.72(-2.09%) |
Mar 22, 2024 | 82.13 | 83.12 | 81.30 | 82.23 | 1,134,192 | +0.05(+0.06%) |
Mar 21, 2024 | 84.50 | 84.62 | 81.98 | 82.18 | 1,698,123 | +0.12(+0.15%) |
Mar 20, 2024 | 79.60 | 82.15 | 78.76 | 82.06 | 2,102,083 | +2.73(+3.44%) |
Mar 19, 2024 | 77.31 | 79.47 | 75.92 | 79.33 | 3,072,015 | +1.05(+1.34%) |
Mar 18, 2024 | 79.19 | 80.63 | 78.06 | 78.28 | 1,813,901 | +1.16(+1.50%) |
Mar 15, 2024 | 76.98 | 78.36 | 76.18 | 77.12 | 2,317,596 | -3.73(-4.62%) |
Mar 14, 2024 | 81.81 | 82.70 | 79.35 | 80.85 | 3,053,741 | +0.09(+0.11%) |
Mar 13, 2024 | 82.88 | 82.93 | 79.85 | 80.76 | 2,108,573 | -2.76(-3.30%) |
Mar 12, 2024 | 81.03 | 83.63 | 78.77 | 83.52 | 2,489,597 | +4.71(+5.98%) |
Mar 11, 2024 | 78.29 | 79.31 | 77.04 | 78.81 | 1,355,264 | -0.61(-0.77%) |
Mar 08, 2024 | 83.69 | 85.41 | 79.29 | 79.42 | 2,336,309 | -3.75(-4.51%) |
Mar 07, 2024 | 81.48 | 83.99 | 80.35 | 83.17 | 1,666,540 | +3.70(+4.66%) |
Mar 06, 2024 | 80.11 | 81.32 | 77.99 | 79.47 | 2,322,990 | +1.72(+2.21%) |
Mar 05, 2024 | 81.40 | 81.57 | 76.14 | 77.75 | 3,059,331 | -6.22(-7.41%) |
Mar 04, 2024 | 83.71 | 85.38 | 83.04 | 83.97 | 2,110,861 | -0.01(-0.01%) |
Mar 01, 2024 | 80.10 | 84.31 | 80.10 | 83.98 | 2,081,086 | +4.22(+5.30%) |
Feb 29, 2024 | 78.33 | 80.17 | 77.05 | 79.76 | 2,348,311 | +2.59(+3.35%) |
Feb 28, 2024 | 77.37 | 77.77 | 76.31 | 77.17 | 1,011,001 | -1.15(-1.47%) |
Feb 27, 2024 | 78.67 | 78.68 | 76.54 | 78.32 | 1,560,024 | +0.19(+0.24%) |
Feb 26, 2024 | 78.85 | 79.49 | 77.85 | 78.13 | 1,339,868 | +0.29(+0.37%) |
Feb 23, 2024 | 80.10 | 80.60 | 77.14 | 77.84 | 1,711,122 | -0.61(-0.78%) |
Feb 22, 2024 | 77.09 | 79.11 | 76.56 | 78.45 | 2,180,752 | +6.96(+9.74%) |
Feb 21, 2024 | 70.76 | 71.50 | 69.18 | 71.49 | 2,710,183 | -1.47(-2.01%) |
Feb 20, 2024 | 73.91 | 74.69 | 70.73 | 72.96 | 1,896,104 | -2.32(-3.08%) |
Feb 16, 2024 | 77.89 | 78.50 | 74.96 | 75.27 | 2,156,144 | -2.13(-2.75%) |
Feb 15, 2024 | 78.25 | 78.45 | 76.19 | 77.40 | 1,922,407 | -0.61(-0.78%) |
Feb 14, 2024 | 77.34 | 78.21 | 75.77 | 78.01 | 1,888,845 | +2.29(+3.02%) |
Feb 13, 2024 | 74.55 | 77.27 | 73.86 | 75.72 | 2,823,864 | -4.04(-5.07%) |
Feb 12, 2024 | 81.68 | 82.37 | 79.44 | 79.77 | 1,658,081 | -1.97(-2.41%) |
Feb 09, 2024 | 79.39 | 81.98 | 79.22 | 81.73 | 2,657,079 | +3.16(+4.02%) |
Feb 08, 2024 | 78.20 | 79.19 | 77.96 | 78.58 | 1,367,277 | +0.68(+0.87%) |
Feb 07, 2024 | 76.39 | 77.95 | 75.57 | 77.90 | 2,188,186 | +3.02(+4.03%) |
Feb 06, 2024 | 76.19 | 76.62 | 73.49 | 74.88 | 1,471,115 | -1.14(-1.50%) |
Feb 05, 2024 | 76.35 | 76.66 | 73.88 | 76.02 | 2,288,350 | +0.55(+0.73%) |
Feb 02, 2024 | 71.78 | 76.22 | 71.64 | 75.47 | 2,362,391 | +2.09(+2.84%) |
Feb 01, 2024 | 71.36 | 73.56 | 71.32 | 73.39 | 2,731,814 | +2.72(+3.84%) |
Jan 31, 2024 | 73.23 | 74.20 | 70.63 | 70.67 | 3,978,420 | -4.82(-6.39%) |
Jan 30, 2024 | 77.17 | 77.63 | 74.73 | 75.49 | 2,043,432 | -1.86(-2.40%) |
Jan 29, 2024 | 75.60 | 77.45 | 75.15 | 77.35 | 1,831,990 | +2.08(+2.76%) |
Jan 26, 2024 | 76.36 | 77.44 | 74.83 | 75.27 | 2,558,536 | -2.80(-3.58%) |
Jan 25, 2024 | 79.46 | 80.42 | 77.04 | 78.07 | 2,884,728 | +0.89(+1.15%) |
Jan 24, 2024 | 77.18 | 79.49 | 76.54 | 77.18 | 2,852,016 | +1.54(+2.03%) |
Jan 23, 2024 | 74.91 | 75.78 | 73.66 | 75.64 | 1,762,263 | +0.94(+1.26%) |
Jan 22, 2024 | 74.97 | 76.12 | 73.92 | 74.70 | 2,391,008 | +0.90(+1.22%) |
Jan 19, 2024 | 70.51 | 73.85 | 69.94 | 73.80 | 3,674,153 | +4.67(+6.76%) |
Jan 18, 2024 | 67.65 | 69.25 | 66.99 | 69.13 | 3,550,967 | +3.92(+6.02%) |
Jan 17, 2024 | 64.67 | 65.42 | 63.05 | 65.21 | 2,386,665 | -1.00(-1.51%) |
Jan 16, 2024 | 65.36 | 67.00 | 64.31 | 66.21 | 2,499,675 | +0.47(+0.71%) |
Jan 12, 2024 | 65.48 | 66.16 | 64.74 | 65.74 | 1,613,125 | +0.61(+0.94%) |
Jan 11, 2024 | 65.13 | 66.08 | 62.45 | 65.13 | 2,498,781 | +0.87(+1.35%) |
Jan 10, 2024 | 62.84 | 64.66 | 62.33 | 64.26 | 3,008,742 | +1.60(+2.55%) |
Jan 09, 2024 | 60.91 | 63.17 | 60.51 | 62.66 | 2,326,921 | +0.23(+0.37%) |
Jan 08, 2024 | 58.85 | 62.47 | 58.80 | 62.43 | 3,368,371 | +4.36(+7.52%) |
Jan 05, 2024 | 58.16 | 59.51 | 57.37 | 58.07 | 2,981,219 | -0.01(-0.02%) |
Jan 04, 2024 | 58.37 | 59.54 | 57.94 | 58.08 | 2,651,099 | -1.31(-2.20%) |
Jan 03, 2024 | 59.82 | 60.63 | 59.14 | 59.39 | 3,748,584 | -2.12(-3.44%) |
Jan 02, 2024 | 63.82 | 64.19 | 60.13 | 61.50 | 5,174,608 | -5.11(-7.68%) |
Dec 29, 2023 | 67.26 | 67.74 | 65.62 | 66.61 | 2,371,871 | -0.75(-1.11%) |
Dec 28, 2023 | 67.70 | 67.98 | 67.16 | 67.36 | 2,171,342 | +0.16(+0.24%) |
Dec 27, 2023 | 67.10 | 67.50 | 66.27 | 67.20 | 2,181,211 | +0.03(+0.04%) |
Dec 26, 2023 | 66.53 | 67.54 | 66.52 | 67.17 | 1,443,176 | +0.90(+1.36%) |
Dec 22, 2023 | 66.70 | 66.90 | 65.36 | 66.28 | 1,941,963 | +0.13(+0.20%) |
Dec 21, 2023 | 65.91 | 66.59 | 64.52 | 66.15 | 3,233,963 | +2.08(+3.24%) |
Dec 20, 2023 | 66.73 | 67.56 | 64.05 | 64.07 | 2,987,708 | -3.02(-4.51%) |
Dec 19, 2023 | 66.30 | 67.15 | 66.19 | 67.09 | 1,982,531 | +0.72(+1.08%) |
Dec 18, 2023 | 65.79 | 66.81 | 64.91 | 66.37 | 2,767,608 | +0.53(+0.80%) |
Dec 15, 2023 | 64.48 | 66.94 | 64.48 | 65.84 | 3,077,550 | +1.01(+1.55%) |
Dec 14, 2023 | 65.59 | 66.25 | 63.43 | 64.84 | 3,985,530 | -0.57(-0.87%) |
Dec 13, 2023 | 64.22 | 65.87 | 63.73 | 65.40 | 5,300,480 | +1.67(+2.61%) |
Dec 12, 2023 | 61.69 | 63.81 | 61.65 | 63.74 | 2,941,555 | +1.25(+2.00%) |
Dec 11, 2023 | 60.29 | 62.53 | 60.00 | 62.49 | 3,593,068 | +1.54(+2.52%) |
Dec 08, 2023 | 59.09 | 61.10 | 58.77 | 60.96 | 3,313,886 | +1.51(+2.53%) |
Dec 07, 2023 | 58.05 | 59.76 | 57.83 | 59.45 | 3,031,795 | +2.05(+3.58%) |
Dec 06, 2023 | 60.00 | 60.26 | 57.30 | 57.39 | 4,607,700 | -1.53(-2.59%) |
Dec 05, 2023 | 56.91 | 59.15 | 56.91 | 58.92 | 4,285,210 | +0.99(+1.70%) |
Dec 04, 2023 | 58.29 | 58.29 | 55.97 | 57.93 | 3,933,972 | -2.16(-3.60%) |
Dec 01, 2023 | 59.19 | 60.45 | 58.39 | 60.10 | 5,313,136 | +0.43(+0.72%) |
Nov 30, 2023 | 60.19 | 60.48 | 58.26 | 59.67 | 4,206,697 | +0.07(+0.12%) |
Nov 29, 2023 | 60.64 | 61.46 | 59.44 | 59.60 | 3,780,600 | +0.19(+0.32%) |
Nov 28, 2023 | 58.48 | 59.90 | 58.48 | 59.41 | 3,355,377 | +0.33(+0.56%) |
Nov 27, 2023 | 58.88 | 60.13 | 58.56 | 59.08 | 2,884,567 | -0.05(-0.08%) |
Nov 24, 2023 | 59.16 | 59.32 | 58.46 | 59.13 | 1,888,170 | -0.40(-0.67%) |
Nov 22, 2023 | 59.98 | 61.04 | 59.04 | 59.53 | 4,016,106 | +0.76(+1.29%) |
Nov 21, 2023 | 59.46 | 59.69 | 58.13 | 58.77 | 3,342,565 | -1.56(-2.58%) |
Nov 20, 2023 | 57.88 | 60.73 | 57.88 | 60.33 | 4,332,846 | +2.55(+4.42%) |
Nov 17, 2023 | 57.66 | 58.44 | 57.03 | 57.77 | 4,567,362 | -0.41(-0.70%) |
Nov 16, 2023 | 56.99 | 58.37 | 56.66 | 58.18 | 4,075,487 | +0.85(+1.48%) |
Nov 15, 2023 | 57.84 | 58.15 | 56.70 | 57.33 | 3,697,132 | +0.18(+0.31%) |
Nov 14, 2023 | 56.35 | 57.57 | 55.87 | 57.16 | 5,364,535 | +3.25(+6.03%) |
Nov 13, 2023 | 54.19 | 54.35 | 53.23 | 53.90 | 4,339,391 | -0.96(-1.75%) |
Nov 10, 2023 | 52.02 | 55.01 | 51.70 | 54.86 | 4,994,976 | +3.89(+7.63%) |
Nov 09, 2023 | 51.86 | 53.06 | 50.74 | 50.97 | 5,553,544 | -0.76(-1.47%) |
Nov 08, 2023 | 51.33 | 51.99 | 50.68 | 51.73 | 3,873,525 | +0.82(+1.61%) |
Nov 07, 2023 | 49.62 | 51.31 | 49.43 | 50.91 | 4,036,276 | +1.65(+3.34%) |
Nov 06, 2023 | 48.43 | 49.31 | 48.08 | 49.27 | 2,904,853 | +0.96(+1.98%) |
Nov 03, 2023 | 46.98 | 48.92 | 46.46 | 48.31 | 5,100,106 | +1.35(+2.87%) |
Nov 02, 2023 | 45.96 | 47.05 | 45.68 | 46.96 | 5,188,942 | +2.27(+5.09%) |
Nov 01, 2023 | 42.48 | 44.87 | 42.48 | 44.69 | 5,343,761 | +2.43(+5.76%) |
Oct 31, 2023 | 41.41 | 42.37 | 40.46 | 42.25 | 5,303,469 | +0.89(+2.15%) |
Oct 30, 2023 | 40.80 | 41.81 | 40.37 | 41.37 | 4,550,482 | +1.29(+3.21%) |
Oct 27, 2023 | 40.15 | 41.31 | 39.59 | 40.08 | 3,598,152 | +0.63(+1.59%) |
Oct 26, 2023 | 42.08 | 42.61 | 38.92 | 39.45 | 7,129,953 | -2.47(-5.90%) |
Oct 25, 2023 | 43.94 | 44.21 | 41.52 | 41.92 | 5,080,918 | -1.52(-3.49%) |
Oct 24, 2023 | 43.04 | 43.62 | 42.05 | 43.44 | 4,420,914 | +0.88(+2.06%) |
Oct 23, 2023 | 41.63 | 43.87 | 40.93 | 42.56 | 5,533,832 | +0.14(+0.33%) |
Oct 20, 2023 | 44.69 | 44.73 | 42.31 | 42.42 | 5,636,834 | -2.34(-5.24%) |
Oct 19, 2023 | 46.07 | 47.00 | 44.52 | 44.77 | 8,459,668 | -0.74(-1.62%) |
Oct 18, 2023 | 45.99 | 47.17 | 44.99 | 45.50 | 5,261,193 | -1.55(-3.29%) |
Oct 17, 2023 | 45.88 | 47.78 | 44.89 | 47.05 | 4,645,099 | -0.68(-1.42%) |
Oct 16, 2023 | 46.64 | 48.35 | 46.60 | 47.73 | 2,771,562 | +1.35(+2.90%) |
Oct 13, 2023 | 48.64 | 48.99 | 45.88 | 46.38 | 4,049,008 | -2.07(-4.28%) |
Oct 12, 2023 | 48.78 | 49.99 | 47.41 | 48.46 | 4,785,593 | +0.08(+0.16%) |
Oct 11, 2023 | 47.66 | 48.46 | 47.08 | 48.38 | 3,326,948 | +1.24(+2.62%) |
Oct 10, 2023 | 47.01 | 48.26 | 46.61 | 47.14 | 3,679,048 | +0.21(+0.45%) |
Oct 09, 2023 | 45.41 | 47.13 | 44.72 | 46.93 | 3,260,329 | +0.70(+1.51%) |
Oct 06, 2023 | 42.88 | 46.79 | 42.49 | 46.23 | 5,359,713 | +2.42(+5.53%) |
Oct 05, 2023 | 43.64 | 44.01 | 42.24 | 43.81 | 4,219,379 | +0.17(+0.39%) |
Oct 04, 2023 | 42.26 | 44.00 | 42.26 | 43.64 | 4,748,167 | +1.55(+3.67%) |
Oct 03, 2023 | 43.53 | 44.49 | 41.42 | 42.09 | 4,628,296 | -2.31(-5.21%) |
Oct 02, 2023 | 43.02 | 44.75 | 42.86 | 44.41 | 3,364,661 | +1.43(+3.32%) |
Sep 29, 2023 | 43.83 | 44.52 | 42.57 | 42.98 | 5,279,641 | +0.38(+0.89%) |
Sep 28, 2023 | 41.06 | 43.39 | 40.54 | 42.60 | 3,466,268 | +0.85(+2.03%) |
Sep 27, 2023 | 42.06 | 42.40 | 40.51 | 41.75 | 2,730,110 | +0.18(+0.43%) |
Sep 26, 2023 | 43.10 | 43.13 | 41.12 | 41.57 | 2,856,803 | -2.42(-5.51%) |
Sep 25, 2023 | 43.09 | 44.02 | 43.13 | 44.00 | 1,480,113 | +0.47(+1.08%) |
Sep 22, 2023 | 43.89 | 44.74 | 43.25 | 43.53 | 2,279,005 | +0.24(+0.55%) |
Sep 21, 2023 | 43.88 | 44.90 | 43.23 | 43.29 | 3,497,626 | -2.11(-4.66%) |
Sep 20, 2023 | 48.02 | 48.22 | 45.35 | 45.40 | 3,000,619 | -2.30(-4.83%) |
Sep 19, 2023 | 47.07 | 48.03 | 46.36 | 47.71 | 2,101,018 | -0.04(-0.08%) |
Sep 18, 2023 | 46.62 | 48.23 | 46.62 | 47.75 | 1,670,350 | +0.61(+1.29%) |
Sep 15, 2023 | 49.53 | 49.53 | 46.71 | 47.14 | 2,842,390 | -2.89(-5.78%) |
Sep 14, 2023 | 49.83 | 50.38 | 48.94 | 50.03 | 2,140,666 | +1.01(+2.05%) |
Sep 13, 2023 | 48.81 | 49.77 | 48.17 | 49.03 | 1,592,988 | +0.44(+0.90%) |
Sep 12, 2023 | 50.17 | 50.69 | 48.37 | 48.59 | 2,677,488 | -2.85(-5.55%) |
Sep 11, 2023 | 51.98 | 52.14 | 50.14 | 51.44 | 1,663,328 | +0.74(+1.46%) |
Sep 08, 2023 | 50.45 | 51.66 | 50.30 | 50.70 | 1,786,912 | +0.32(+0.63%) |
Sep 07, 2023 | 50.19 | 50.72 | 49.20 | 50.38 | 2,025,814 | -2.36(-4.48%) |
Sep 06, 2023 | 53.99 | 54.24 | 51.75 | 52.75 | 2,592,432 | -1.73(-3.17%) |
Sep 05, 2023 | 53.43 | 54.99 | 52.98 | 54.47 | 2,249,584 | +0.59(+1.09%) |
Sep 01, 2023 | 54.63 | 54.69 | 53.13 | 53.88 | 1,866,487 | +0.46(+0.86%) |
Aug 31, 2023 | 53.03 | 54.10 | 52.92 | 53.42 | 1,791,635 | +0.69(+1.30%) |
Aug 30, 2023 | 51.50 | 52.93 | 51.09 | 52.74 | 2,092,453 | +1.19(+2.30%) |
Aug 29, 2023 | 48.20 | 51.75 | 48.11 | 51.55 | 2,998,992 | +2.87(+5.90%) |
Aug 28, 2023 | 48.53 | 48.99 | 47.57 | 48.68 | 2,688,010 | +1.09(+2.28%) |
Aug 25, 2023 | 46.62 | 48.33 | 45.46 | 47.59 | 3,953,003 | +1.45(+3.13%) |
Aug 24, 2023 | 51.52 | 51.52 | 46.08 | 46.14 | 3,914,506 | -3.51(-7.07%) |
Aug 23, 2023 | 47.37 | 50.08 | 47.30 | 49.65 | 3,050,835 | +2.53(+5.38%) |
Aug 22, 2023 | 48.62 | 48.66 | 46.82 | 47.12 | 3,556,936 | -0.20(-0.42%) |
Aug 21, 2023 | 45.46 | 47.59 | 45.34 | 47.32 | 2,900,042 | +2.58(+5.77%) |
Aug 18, 2023 | 43.16 | 45.30 | 43.12 | 44.74 | 3,290,357 | +0.12(+0.27%) |
Aug 17, 2023 | 46.43 | 46.78 | 44.40 | 44.62 | 3,049,828 | -1.37(-2.97%) |
Aug 16, 2023 | 47.10 | 47.82 | 45.94 | 45.98 | 2,659,357 | -1.33(-2.80%) |
Aug 15, 2023 | 48.25 | 48.86 | 46.99 | 47.31 | 1,984,233 | -1.50(-3.07%) |
Aug 14, 2023 | 46.38 | 48.82 | 46.07 | 48.81 | 1,950,837 | +2.20(+4.73%) |
Aug 11, 2023 | 46.66 | 47.42 | 46.09 | 46.60 | 2,738,826 | -1.11(-2.32%) |
Aug 10, 2023 | 48.81 | 50.00 | 46.99 | 47.71 | 4,533,133 | +0.04(+0.08%) |
Aug 09, 2023 | 49.84 | 49.84 | 47.20 | 47.67 | 2,810,530 | -1.96(-3.94%) |
Aug 08, 2023 | 49.68 | 49.87 | 48.11 | 49.62 | 3,374,481 | -1.21(-2.37%) |
Aug 07, 2023 | 50.94 | 51.57 | 49.72 | 50.83 | 1,948,368 | +0.41(+0.81%) |
Aug 04, 2023 | 51.99 | 53.00 | 50.18 | 50.42 | 2,752,917 | -2.23(-4.24%) |
Aug 03, 2023 | 52.03 | 53.55 | 51.89 | 52.66 | 2,024,481 | -0.64(-1.20%) |
Aug 02, 2023 | 56.02 | 56.08 | 52.71 | 53.29 | 3,330,733 | -4.31(-7.48%) |
Aug 01, 2023 | 56.84 | 57.96 | 56.31 | 57.60 | 948,795 | +0.29(+0.50%) |
Jul 31, 2023 | 57.06 | 57.53 | 56.37 | 57.31 | 1,057,630 | +0.36(+0.63%) |
Jul 28, 2023 | 56.22 | 57.46 | 55.91 | 56.96 | 1,249,287 | +2.19(+4.01%) |
Jul 27, 2023 | 57.38 | 58.00 | 54.02 | 54.76 | 1,832,943 | -0.52(-0.94%) |
Jul 26, 2023 | 55.57 | 56.18 | 54.09 | 55.28 | 1,855,435 | -2.31(-4.02%) |
Jul 25, 2023 | 56.12 | 58.17 | 56.12 | 57.59 | 1,431,923 | +1.84(+3.29%) |
Jul 24, 2023 | 56.16 | 56.56 | 55.10 | 55.76 | 1,137,351 | +0.35(+0.63%) |
Jul 21, 2023 | 56.66 | 57.42 | 55.28 | 55.41 | 1,519,225 | -0.15(-0.27%) |
Jul 20, 2023 | 57.83 | 58.74 | 55.04 | 55.56 | 2,563,018 | -3.60(-6.09%) |
Jul 19, 2023 | 60.25 | 60.81 | 58.51 | 59.16 | 2,123,888 | -0.47(-0.79%) |
Jul 18, 2023 | 57.27 | 60.47 | 56.36 | 59.63 | 2,253,214 | +1.95(+3.37%) |
Jul 17, 2023 | 55.83 | 58.15 | 55.69 | 57.68 | 1,643,526 | +2.15(+3.88%) |
Jul 14, 2023 | 56.23 | 57.54 | 55.07 | 55.53 | 1,844,351 | -0.32(-0.57%) |
Jul 13, 2023 | 54.75 | 56.17 | 54.54 | 55.85 | 1,543,211 | +2.06(+3.84%) |
Jul 12, 2023 | 53.50 | 54.52 | 52.72 | 53.78 | 2,234,949 | +1.75(+3.35%) |
Jul 11, 2023 | 52.05 | 52.19 | 50.49 | 52.04 | 1,115,157 | +0.34(+0.66%) |
Jul 10, 2023 | 50.75 | 51.71 | 50.16 | 51.70 | 1,054,590 | +0.42(+0.82%) |
Jul 07, 2023 | 51.66 | 53.20 | 51.23 | 51.28 | 1,427,174 | -0.72(-1.38%) |
Jul 06, 2023 | 50.93 | 52.18 | 50.45 | 52.00 | 2,640,368 | -0.52(-0.99%) |
Jul 05, 2023 | 52.39 | 53.68 | 52.26 | 52.52 | 1,723,556 | -0.98(-1.83%) |
Jul 03, 2023 | 53.76 | 53.90 | 52.68 | 53.49 | 951,884 | -0.39(-0.72%) |
Jun 30, 2023 | 52.98 | 54.26 | 52.85 | 53.88 | 2,321,602 | +2.38(+4.63%) |
Jun 29, 2023 | 51.37 | 51.75 | 50.53 | 51.50 | 1,502,097 | +0.31(+0.60%) |
Jun 28, 2023 | 50.25 | 52.03 | 50.18 | 51.19 | 2,087,955 | +0.05(+0.10%) |
Jun 27, 2023 | 48.97 | 51.49 | 48.74 | 51.14 | 2,064,153 | +2.90(+6.02%) |
Jun 26, 2023 | 49.45 | 50.80 | 48.20 | 48.24 | 1,241,469 | -1.13(-2.28%) |
Jun 23, 2023 | 49.09 | 50.27 | 48.77 | 49.36 | 1,682,075 | -1.78(-3.47%) |
Jun 22, 2023 | 49.18 | 51.14 | 49.18 | 51.14 | 1,997,669 | +1.28(+2.56%) |
Jun 21, 2023 | 51.54 | 51.89 | 49.44 | 49.86 | 2,454,565 | -2.34(-4.49%) |
Jun 20, 2023 | 52.29 | 53.33 | 51.38 | 52.21 | 1,685,010 | -1.12(-2.09%) |
Jun 16, 2023 | 56.34 | 56.34 | 53.18 | 53.32 | 2,621,973 | -1.40(-2.55%) |
Jun 15, 2023 | 52.05 | 55.42 | 52.02 | 54.72 | 3,678,813 | +2.03(+3.86%) |
Jun 14, 2023 | 50.97 | 52.78 | 50.43 | 52.69 | 3,803,907 | +1.53(+3.00%) |
Jun 13, 2023 | 51.46 | 51.87 | 49.93 | 51.15 | 2,922,245 | +0.91(+1.81%) |
Jun 12, 2023 | 48.12 | 50.29 | 47.87 | 50.24 | 2,185,008 | +3.05(+6.46%) |
Jun 09, 2023 | 47.09 | 48.57 | 46.74 | 47.19 | 1,924,901 | +0.66(+1.41%) |
Jun 08, 2023 | 45.21 | 46.75 | 45.19 | 46.54 | 1,788,689 | +1.43(+3.16%) |
Jun 07, 2023 | 47.04 | 48.05 | 44.81 | 45.11 | 2,539,345 | -2.13(-4.51%) |
Jun 06, 2023 | 46.85 | 47.54 | 46.23 | 47.24 | 1,882,050 | -0.06(-0.13%) |
Jun 05, 2023 | 48.00 | 48.98 | 47.01 | 47.30 | 2,202,344 | -0.87(-1.80%) |
Jun 02, 2023 | 48.17 | 48.79 | 47.12 | 48.17 | 2,117,267 | +0.85(+1.79%) |