Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 97.82 | 99.99 | 96.43 | 97.99 | 4,983,232 | -1.50(-1.51%) |
Jun 06, 2024 | 103.54 | 103.95 | 98.83 | 99.49 | 5,002,583 | -3.91(-3.78%) |
Jun 05, 2024 | 102.05 | 103.63 | 100.36 | 103.40 | 2,825,659 | +2.09(+2.06%) |
Jun 04, 2024 | 102.48 | 103.29 | 100.96 | 101.31 | 3,320,461 | -1.86(-1.80%) |
Jun 03, 2024 | 104.15 | 104.21 | 100.63 | 103.17 | 3,807,123 | +0.33(+0.32%) |
May 31, 2024 | 104.13 | 106.31 | 101.16 | 102.84 | 6,116,121 | -0.99(-0.95%) |
May 30, 2024 | 103.22 | 104.49 | 103.22 | 103.83 | 1,770,499 | +0.63(+0.61%) |
May 29, 2024 | 104.00 | 104.24 | 102.84 | 103.20 | 2,773,588 | -2.24(-2.12%) |
May 28, 2024 | 106.43 | 107.24 | 104.73 | 105.44 | 3,379,370 | -0.99(-0.93%) |
May 24, 2024 | 104.68 | 108.00 | 104.57 | 106.43 | 2,940,259 | +2.45(+2.36%) |
May 23, 2024 | 107.21 | 107.23 | 103.61 | 103.98 | 4,143,238 | -1.79(-1.69%) |
May 22, 2024 | 107.11 | 107.92 | 105.16 | 105.77 | 3,003,207 | -0.72(-0.68%) |
May 21, 2024 | 104.43 | 106.71 | 104.22 | 106.49 | 3,393,332 | +1.61(+1.54%) |
May 20, 2024 | 104.43 | 105.43 | 103.93 | 104.88 | 2,377,157 | +0.24(+0.23%) |
May 17, 2024 | 104.90 | 105.01 | 103.89 | 104.64 | 1,865,527 | +0.49(+0.47%) |
May 16, 2024 | 107.00 | 107.29 | 104.11 | 104.15 | 5,011,664 | -3.52(-3.27%) |
May 15, 2024 | 103.00 | 107.94 | 102.54 | 107.67 | 4,534,243 | +5.23(+5.11%) |
May 14, 2024 | 100.00 | 102.44 | 100.00 | 102.44 | 4,082,529 | +2.20(+2.19%) |
May 13, 2024 | 104.23 | 104.40 | 100.07 | 100.24 | 4,755,848 | -2.89(-2.80%) |
May 10, 2024 | 102.87 | 103.28 | 102.05 | 103.13 | 4,234,955 | +1.08(+1.06%) |
May 09, 2024 | 99.48 | 102.14 | 99.43 | 102.05 | 4,612,868 | +2.55(+2.56%) |
May 08, 2024 | 98.47 | 99.81 | 97.41 | 99.50 | 2,255,657 | +0.13(+0.13%) |
May 07, 2024 | 98.05 | 99.64 | 97.00 | 99.37 | 4,604,529 | +1.29(+1.31%) |
May 06, 2024 | 95.69 | 98.16 | 94.49 | 98.08 | 3,230,503 | +3.23(+3.41%) |
May 03, 2024 | 99.42 | 100.00 | 94.76 | 94.85 | 5,841,715 | -2.12(-2.18%) |
May 02, 2024 | 94.63 | 97.03 | 93.77 | 96.96 | 6,515,313 | +2.01(+2.11%) |
May 01, 2024 | 95.64 | 97.40 | 93.87 | 94.96 | 5,707,571 | +2.05(+2.20%) |
Apr 30, 2024 | 93.72 | 95.05 | 92.82 | 92.91 | 3,470,737 | -2.21(-2.32%) |
Apr 29, 2024 | 95.44 | 95.95 | 94.13 | 95.12 | 3,234,699 | -0.26(-0.27%) |
Apr 26, 2024 | 95.66 | 96.69 | 94.56 | 95.38 | 1,969,247 | +0.67(+0.71%) |
Apr 25, 2024 | 93.58 | 96.06 | 93.45 | 94.71 | 4,953,478 | -1.90(-1.96%) |
Apr 24, 2024 | 98.25 | 98.38 | 95.82 | 96.60 | 3,645,434 | -1.20(-1.22%) |
Apr 23, 2024 | 94.84 | 98.02 | 94.20 | 97.80 | 3,030,856 | +3.49(+3.70%) |
Apr 22, 2024 | 93.93 | 95.06 | 92.59 | 94.31 | 3,085,042 | +1.85(+2.00%) |
Apr 19, 2024 | 93.55 | 94.08 | 91.76 | 92.46 | 4,480,620 | -0.73(-0.78%) |
Apr 18, 2024 | 94.80 | 95.72 | 92.96 | 93.19 | 4,653,210 | -1.28(-1.35%) |
Apr 17, 2024 | 97.03 | 97.22 | 93.88 | 94.47 | 2,356,400 | -1.66(-1.72%) |
Apr 16, 2024 | 95.66 | 96.92 | 93.94 | 96.13 | 4,917,830 | +0.45(+0.47%) |
Apr 15, 2024 | 98.64 | 99.05 | 94.95 | 95.68 | 3,356,348 | -1.45(-1.49%) |
Apr 12, 2024 | 98.92 | 99.66 | 96.72 | 97.12 | 2,834,514 | -3.15(-3.15%) |
Apr 11, 2024 | 98.82 | 102.58 | 98.79 | 100.28 | 5,805,859 | +1.44(+1.45%) |
Apr 10, 2024 | 96.97 | 101.06 | 96.85 | 98.84 | 3,814,866 | -1.26(-1.26%) |
Apr 09, 2024 | 101.83 | 102.42 | 98.81 | 100.10 | 1,925,687 | -1.38(-1.36%) |
Apr 08, 2024 | 100.83 | 101.94 | 100.60 | 101.48 | 2,081,884 | +0.72(+0.71%) |
Apr 05, 2024 | 98.76 | 101.30 | 98.29 | 100.76 | 2,667,644 | +2.76(+2.81%) |
Apr 04, 2024 | 100.03 | 101.11 | 97.63 | 98.00 | 2,160,375 | -1.38(-1.39%) |
Apr 03, 2024 | 97.77 | 100.11 | 97.77 | 99.38 | 2,133,621 | +1.65(+1.69%) |
Apr 02, 2024 | 98.70 | 98.70 | 96.44 | 97.73 | 2,265,941 | -2.10(-2.10%) |
Apr 01, 2024 | 100.07 | 100.80 | 99.40 | 99.83 | 2,320,795 | -0.58(-0.58%) |
Mar 28, 2024 | 100.43 | 101.30 | 99.57 | 100.41 | 3,276,454 | +0.07(+0.07%) |
Mar 27, 2024 | 101.77 | 102.27 | 99.92 | 100.34 | 3,262,564 | -0.54(-0.53%) |
Mar 26, 2024 | 101.36 | 101.74 | 100.68 | 100.88 | 2,334,022 | +0.20(+0.20%) |
Mar 25, 2024 | 100.59 | 101.59 | 100.59 | 100.68 | 1,941,376 | +0.09(+0.09%) |
Mar 22, 2024 | 101.49 | 101.49 | 100.09 | 100.59 | 2,593,351 | -0.88(-0.87%) |
Mar 21, 2024 | 99.15 | 103.30 | 99.15 | 101.47 | 4,767,945 | +3.03(+3.08%) |
Mar 20, 2024 | 95.75 | 98.53 | 95.32 | 98.43 | 2,841,613 | +2.84(+2.97%) |
Mar 19, 2024 | 94.98 | 96.39 | 94.50 | 95.60 | 2,031,179 | +0.61(+0.64%) |
Mar 18, 2024 | 97.16 | 97.33 | 94.72 | 94.99 | 3,956,690 | -1.55(-1.60%) |
Mar 15, 2024 | 95.74 | 97.48 | 95.74 | 96.53 | 3,062,744 | -0.14(-0.14%) |
Mar 14, 2024 | 98.43 | 98.58 | 95.77 | 96.67 | 1,961,478 | -1.12(-1.14%) |
Mar 13, 2024 | 98.83 | 100.22 | 97.55 | 97.79 | 3,892,835 | -1.22(-1.23%) |
Mar 12, 2024 | 97.83 | 99.24 | 97.36 | 99.01 | 1,807,181 | +1.79(+1.84%) |
Mar 11, 2024 | 98.10 | 98.35 | 96.85 | 97.22 | 3,485,669 | -1.26(-1.28%) |
Mar 08, 2024 | 98.25 | 99.50 | 97.83 | 98.48 | 3,113,289 | +0.67(+0.68%) |
Mar 07, 2024 | 96.72 | 98.34 | 96.72 | 97.81 | 2,602,714 | +0.98(+1.01%) |
Mar 06, 2024 | 97.34 | 98.24 | 96.42 | 96.83 | 3,425,371 | +0.39(+0.40%) |
Mar 05, 2024 | 97.83 | 98.07 | 96.14 | 96.44 | 3,228,128 | -2.01(-2.04%) |
Mar 04, 2024 | 95.80 | 99.30 | 95.31 | 98.45 | 7,652,699 | -0.31(-0.31%) |
Mar 01, 2024 | 99.93 | 101.63 | 97.37 | 98.76 | 5,467,992 | +0.67(+0.68%) |
Feb 29, 2024 | 96.36 | 98.37 | 95.95 | 98.09 | 6,915,515 | +2.41(+2.51%) |
Feb 28, 2024 | 95.71 | 96.04 | 95.02 | 95.69 | 2,620,843 | -0.17(-0.18%) |
Feb 27, 2024 | 95.81 | 96.44 | 95.26 | 95.86 | 3,412,679 | +0.22(+0.23%) |
Feb 26, 2024 | 96.64 | 96.78 | 95.30 | 95.64 | 2,052,238 | +0.00(+0.00%) |
Feb 23, 2024 | 96.23 | 97.29 | 95.10 | 95.64 | 2,377,845 | +0.03(+0.03%) |
Feb 22, 2024 | 95.38 | 96.94 | 95.16 | 95.61 | 3,950,547 | +2.11(+2.25%) |
Feb 21, 2024 | 92.28 | 93.52 | 91.99 | 93.50 | 3,575,932 | +0.52(+0.56%) |
Feb 20, 2024 | 94.67 | 94.73 | 92.94 | 92.98 | 4,882,900 | -2.52(-2.63%) |
Feb 16, 2024 | 96.06 | 96.29 | 95.20 | 95.50 | 3,483,923 | -0.56(-0.58%) |
Feb 15, 2024 | 95.71 | 96.75 | 95.31 | 96.06 | 5,932,043 | +0.43(+0.45%) |
Feb 14, 2024 | 97.04 | 97.45 | 95.55 | 95.62 | 7,374,108 | +0.07(+0.07%) |
Feb 13, 2024 | 94.50 | 96.65 | 93.88 | 95.55 | 4,616,474 | -1.73(-1.78%) |
Feb 12, 2024 | 96.99 | 98.29 | 96.02 | 97.29 | 3,053,193 | +0.59(+0.61%) |
Feb 09, 2024 | 96.60 | 96.94 | 95.77 | 96.70 | 5,043,434 | +0.48(+0.50%) |
Feb 08, 2024 | 95.18 | 97.60 | 94.59 | 96.22 | 6,776,745 | +1.81(+1.92%) |
Feb 07, 2024 | 93.77 | 95.14 | 92.96 | 94.41 | 5,455,776 | +1.15(+1.23%) |
Feb 06, 2024 | 91.76 | 93.36 | 90.09 | 93.26 | 7,678,007 | +5.11(+5.80%) |
Feb 05, 2024 | 88.38 | 88.57 | 86.98 | 88.15 | 4,260,169 | -1.07(-1.20%) |
Feb 02, 2024 | 87.49 | 89.53 | 87.32 | 89.21 | 2,808,338 | +1.37(+1.55%) |
Feb 01, 2024 | 86.73 | 87.98 | 84.90 | 87.85 | 3,820,779 | +1.56(+1.81%) |
Jan 31, 2024 | 87.57 | 88.21 | 86.25 | 86.28 | 4,457,836 | -1.19(-1.36%) |
Jan 30, 2024 | 86.24 | 87.87 | 86.03 | 87.47 | 3,935,312 | +0.61(+0.70%) |
Jan 29, 2024 | 86.59 | 87.12 | 85.80 | 86.86 | 2,623,285 | +0.41(+0.47%) |
Jan 26, 2024 | 84.88 | 86.49 | 84.39 | 86.45 | 4,098,946 | +1.40(+1.64%) |
Jan 25, 2024 | 83.71 | 85.09 | 83.08 | 85.06 | 3,851,367 | +2.00(+2.41%) |
Jan 24, 2024 | 84.37 | 84.37 | 82.73 | 83.05 | 3,322,209 | -0.65(-0.77%) |
Jan 23, 2024 | 83.91 | 84.18 | 83.25 | 83.70 | 2,118,684 | -0.27(-0.32%) |
Jan 22, 2024 | 84.71 | 85.04 | 83.83 | 83.97 | 2,255,165 | +0.07(+0.08%) |
Jan 19, 2024 | 81.63 | 84.05 | 80.86 | 83.90 | 4,004,041 | +2.62(+3.22%) |
Jan 18, 2024 | 81.73 | 82.10 | 80.61 | 81.28 | 1,525,101 | +0.36(+0.44%) |
Jan 17, 2024 | 80.26 | 81.41 | 80.20 | 80.92 | 1,698,112 | -0.35(-0.43%) |
Jan 16, 2024 | 80.67 | 81.46 | 79.92 | 81.27 | 2,342,343 | -0.24(-0.29%) |
Jan 12, 2024 | 82.16 | 82.57 | 81.22 | 81.51 | 1,998,760 | -0.08(-0.10%) |
Jan 11, 2024 | 82.40 | 82.57 | 80.88 | 81.59 | 3,203,374 | -0.55(-0.67%) |
Jan 10, 2024 | 80.89 | 82.50 | 80.36 | 82.14 | 3,463,759 | +1.02(+1.25%) |
Jan 09, 2024 | 81.07 | 81.41 | 80.40 | 81.12 | 2,082,301 | -0.72(-0.88%) |
Jan 08, 2024 | 81.57 | 81.93 | 80.74 | 81.84 | 2,307,116 | +0.85(+1.05%) |
Jan 05, 2024 | 79.26 | 81.26 | 79.26 | 80.99 | 2,322,360 | +1.31(+1.64%) |
Jan 04, 2024 | 79.73 | 80.52 | 79.61 | 79.69 | 1,672,085 | +0.07(+0.09%) |
Jan 03, 2024 | 79.95 | 80.34 | 78.68 | 79.62 | 3,182,290 | -1.42(-1.75%) |
Jan 02, 2024 | 81.72 | 82.11 | 79.94 | 81.03 | 3,284,509 | -1.53(-1.86%) |
Dec 29, 2023 | 83.44 | 83.44 | 82.38 | 82.57 | 1,705,550 | -0.73(-0.87%) |
Dec 28, 2023 | 82.69 | 83.43 | 82.69 | 83.29 | 977,463 | +0.24(+0.29%) |
Dec 27, 2023 | 82.22 | 83.45 | 81.77 | 83.05 | 1,358,028 | +1.16(+1.41%) |
Dec 26, 2023 | 81.22 | 82.22 | 80.88 | 81.90 | 2,253,509 | +0.26(+0.32%) |
Dec 22, 2023 | 81.34 | 82.16 | 80.84 | 81.64 | 4,154,520 | +0.07(+0.09%) |
Dec 21, 2023 | 82.57 | 82.69 | 79.74 | 81.57 | 5,445,348 | -0.18(-0.22%) |
Dec 20, 2023 | 83.97 | 84.45 | 81.73 | 81.75 | 4,586,629 | -2.65(-3.14%) |
Dec 19, 2023 | 84.21 | 85.37 | 83.89 | 84.40 | 3,386,334 | +0.22(+0.26%) |
Dec 18, 2023 | 83.56 | 84.92 | 83.49 | 84.18 | 5,477,740 | +0.66(+0.79%) |
Dec 15, 2023 | 82.73 | 83.89 | 82.13 | 83.52 | 8,313,732 | +0.80(+0.96%) |
Dec 14, 2023 | 80.29 | 83.14 | 80.19 | 82.73 | 6,044,257 | +3.42(+4.31%) |
Dec 13, 2023 | 76.88 | 79.83 | 76.76 | 79.31 | 4,582,292 | +2.03(+2.63%) |
Dec 12, 2023 | 76.98 | 77.69 | 76.61 | 77.27 | 2,376,601 | +0.31(+0.40%) |
Dec 11, 2023 | 76.35 | 77.42 | 76.34 | 76.97 | 2,076,336 | +0.28(+0.36%) |
Dec 08, 2023 | 74.90 | 76.75 | 74.90 | 76.69 | 3,292,293 | +1.45(+1.93%) |
Dec 07, 2023 | 74.60 | 75.52 | 74.59 | 75.23 | 1,843,510 | +0.76(+1.02%) |
Dec 06, 2023 | 75.79 | 75.83 | 74.43 | 74.47 | 3,109,155 | -0.71(-0.94%) |
Dec 05, 2023 | 74.60 | 75.60 | 74.21 | 75.18 | 2,910,900 | +0.22(+0.29%) |
Dec 04, 2023 | 72.81 | 75.87 | 72.79 | 74.96 | 4,984,240 | +0.35(+0.47%) |
Dec 01, 2023 | 75.34 | 75.67 | 74.58 | 74.61 | 5,231,715 | -0.97(-1.28%) |
Nov 30, 2023 | 74.49 | 75.60 | 74.02 | 75.58 | 7,880,556 | +1.10(+1.47%) |
Nov 29, 2023 | 72.03 | 74.89 | 71.34 | 74.48 | 11,068,419 | +5.34(+7.73%) |
Nov 28, 2023 | 68.76 | 69.28 | 68.66 | 69.14 | 3,735,750 | +0.32(+0.46%) |
Nov 27, 2023 | 68.51 | 69.25 | 68.34 | 68.82 | 3,131,763 | -0.14(-0.20%) |
Nov 24, 2023 | 67.76 | 69.21 | 67.76 | 68.96 | 1,347,070 | +0.75(+1.10%) |
Nov 22, 2023 | 68.59 | 68.66 | 67.81 | 68.22 | 2,267,988 | +0.23(+0.34%) |
Nov 21, 2023 | 67.64 | 68.05 | 67.40 | 67.99 | 2,085,741 | +0.13(+0.19%) |
Nov 20, 2023 | 66.60 | 68.02 | 66.52 | 67.86 | 2,330,343 | +1.17(+1.75%) |
Nov 17, 2023 | 66.03 | 67.07 | 65.88 | 66.69 | 2,366,403 | +0.89(+1.35%) |
Nov 16, 2023 | 66.21 | 66.69 | 65.68 | 65.80 | 2,752,841 | -0.21(-0.32%) |
Nov 15, 2023 | 66.33 | 66.85 | 65.92 | 66.02 | 2,986,031 | -0.22(-0.33%) |
Nov 14, 2023 | 65.85 | 67.15 | 65.82 | 66.24 | 5,594,022 | +2.64(+4.16%) |
Nov 13, 2023 | 62.55 | 63.71 | 62.55 | 63.59 | 2,417,649 | +0.42(+0.66%) |
Nov 10, 2023 | 62.80 | 63.21 | 61.92 | 63.17 | 2,903,064 | +1.24(+2.01%) |
Nov 09, 2023 | 62.27 | 63.28 | 61.87 | 61.93 | 2,929,157 | -0.11(-0.18%) |
Nov 08, 2023 | 62.24 | 62.41 | 61.57 | 62.04 | 3,281,911 | +0.07(+0.11%) |
Nov 07, 2023 | 58.73 | 63.03 | 58.73 | 61.97 | 6,010,686 | +2.94(+4.98%) |
Nov 06, 2023 | 60.63 | 61.23 | 58.59 | 59.03 | 3,852,509 | -1.70(-2.80%) |
Nov 03, 2023 | 59.22 | 61.37 | 59.22 | 60.73 | 3,826,563 | +2.36(+4.04%) |
Nov 02, 2023 | 57.52 | 58.53 | 57.15 | 58.37 | 3,958,235 | +1.76(+3.11%) |
Nov 01, 2023 | 55.45 | 56.82 | 55.45 | 56.61 | 3,248,872 | +1.54(+2.80%) |
Oct 31, 2023 | 54.84 | 55.57 | 54.59 | 55.07 | 2,751,075 | +0.34(+0.62%) |
Oct 30, 2023 | 54.34 | 54.92 | 53.82 | 54.73 | 2,344,129 | +0.95(+1.77%) |
Oct 27, 2023 | 54.32 | 54.53 | 53.40 | 53.78 | 1,994,273 | -0.47(-0.86%) |
Oct 26, 2023 | 54.27 | 55.29 | 54.10 | 54.25 | 2,936,732 | -0.31(-0.56%) |
Oct 25, 2023 | 55.38 | 55.69 | 54.37 | 54.56 | 1,760,248 | -1.33(-2.38%) |
Oct 24, 2023 | 54.89 | 56.11 | 54.89 | 55.89 | 2,742,167 | +0.98(+1.79%) |
Oct 23, 2023 | 54.41 | 55.52 | 53.99 | 54.90 | 3,154,823 | +0.32(+0.58%) |
Oct 20, 2023 | 54.94 | 55.20 | 54.01 | 54.59 | 3,659,243 | -0.70(-1.26%) |
Oct 19, 2023 | 56.53 | 57.66 | 55.01 | 55.28 | 5,343,938 | -2.33(-4.04%) |
Oct 18, 2023 | 59.61 | 59.67 | 57.39 | 57.61 | 3,576,046 | -2.48(-4.12%) |
Oct 17, 2023 | 59.46 | 61.02 | 59.31 | 60.08 | 4,335,661 | +0.10(+0.17%) |
Oct 16, 2023 | 59.77 | 60.67 | 59.13 | 59.98 | 3,563,500 | +0.09(+0.15%) |
Oct 13, 2023 | 61.35 | 61.35 | 58.82 | 59.89 | 4,313,685 | -1.04(-1.71%) |
Oct 12, 2023 | 62.86 | 62.90 | 60.86 | 60.94 | 3,830,541 | -1.79(-2.85%) |
Oct 11, 2023 | 61.89 | 62.82 | 61.67 | 62.73 | 3,375,211 | +1.02(+1.66%) |
Oct 10, 2023 | 61.52 | 62.39 | 61.52 | 61.70 | 2,513,456 | +0.47(+0.76%) |
Oct 09, 2023 | 60.90 | 61.46 | 60.56 | 61.24 | 1,886,059 | -0.43(-0.69%) |
Oct 06, 2023 | 59.71 | 61.84 | 59.63 | 61.66 | 3,817,813 | +1.60(+2.66%) |
Oct 05, 2023 | 59.33 | 60.24 | 58.85 | 60.06 | 2,799,524 | +0.65(+1.09%) |
Oct 04, 2023 | 58.65 | 59.63 | 58.61 | 59.42 | 4,144,583 | +0.77(+1.31%) |
Oct 03, 2023 | 60.01 | 60.30 | 58.18 | 58.65 | 4,520,172 | -1.98(-3.26%) |
Oct 02, 2023 | 61.19 | 61.50 | 60.48 | 60.63 | 1,985,395 | -0.61(-0.99%) |
Sep 29, 2023 | 62.83 | 62.83 | 61.10 | 61.24 | 3,534,993 | -0.94(-1.52%) |
Sep 28, 2023 | 61.53 | 62.42 | 61.47 | 62.18 | 2,165,506 | +0.46(+0.74%) |
Sep 27, 2023 | 61.63 | 61.88 | 60.91 | 61.72 | 2,683,161 | +0.58(+0.94%) |
Sep 26, 2023 | 62.39 | 62.84 | 61.12 | 61.15 | 2,594,633 | -2.03(-3.21%) |
Sep 25, 2023 | 61.50 | 63.39 | 63.05 | 63.17 | 3,990,421 | +1.38(+2.24%) |
Sep 22, 2023 | 61.75 | 62.27 | 61.24 | 61.79 | 4,015,380 | +0.78(+1.27%) |
Sep 21, 2023 | 62.31 | 62.31 | 61.00 | 61.02 | 3,000,208 | -2.24(-3.54%) |
Sep 20, 2023 | 63.31 | 64.39 | 63.16 | 63.25 | 2,771,821 | +0.20(+0.32%) |
Sep 19, 2023 | 63.95 | 64.20 | 62.86 | 63.06 | 2,782,155 | -1.02(-1.60%) |
Sep 18, 2023 | 63.98 | 64.25 | 63.57 | 64.08 | 2,585,256 | +0.06(+0.09%) |
Sep 15, 2023 | 63.17 | 64.20 | 63.09 | 64.02 | 8,117,799 | +0.68(+1.07%) |
Sep 14, 2023 | 63.67 | 63.76 | 62.83 | 63.34 | 5,003,989 | +0.50(+0.79%) |
Sep 13, 2023 | 63.42 | 63.93 | 62.83 | 62.85 | 3,981,182 | -0.57(-0.89%) |
Sep 12, 2023 | 62.93 | 63.84 | 62.87 | 63.41 | 3,380,932 | +0.59(+0.93%) |
Sep 11, 2023 | 63.09 | 63.17 | 62.44 | 62.83 | 4,093,094 | +0.38(+0.60%) |
Sep 08, 2023 | 61.00 | 62.49 | 60.83 | 62.45 | 3,722,125 | +1.43(+2.35%) |
Sep 07, 2023 | 60.71 | 61.15 | 60.14 | 61.02 | 3,888,014 | -0.34(-0.55%) |
Sep 06, 2023 | 61.17 | 61.51 | 60.68 | 61.36 | 3,504,203 | -0.26(-0.42%) |
Sep 05, 2023 | 61.84 | 62.20 | 61.35 | 61.61 | 5,792,302 | -0.22(-0.35%) |
Sep 01, 2023 | 62.91 | 62.94 | 61.63 | 61.83 | 3,949,936 | -0.61(-0.97%) |
Aug 31, 2023 | 61.63 | 62.55 | 61.34 | 62.44 | 8,947,894 | +0.93(+1.52%) |
Aug 30, 2023 | 61.44 | 61.76 | 61.02 | 61.50 | 4,277,264 | +0.15(+0.24%) |
Aug 29, 2023 | 60.29 | 61.46 | 59.82 | 61.36 | 3,610,645 | +1.07(+1.78%) |
Aug 28, 2023 | 59.53 | 60.30 | 59.25 | 60.28 | 4,240,588 | +1.13(+1.92%) |
Aug 25, 2023 | 59.26 | 59.52 | 58.04 | 59.15 | 1,992,653 | -0.05(-0.08%) |
Aug 24, 2023 | 60.16 | 60.53 | 58.98 | 59.20 | 2,625,332 | -0.67(-1.11%) |
Aug 23, 2023 | 58.98 | 59.98 | 58.67 | 59.86 | 3,842,520 | +1.17(+2.00%) |
Aug 22, 2023 | 59.91 | 60.03 | 58.54 | 58.69 | 2,418,253 | -0.82(-1.37%) |
Aug 21, 2023 | 59.84 | 60.20 | 58.85 | 59.51 | 2,099,497 | -0.34(-0.56%) |
Aug 18, 2023 | 58.07 | 59.98 | 57.89 | 59.84 | 2,218,719 | +1.04(+1.78%) |
Aug 17, 2023 | 58.96 | 59.52 | 58.51 | 58.80 | 2,245,317 | +0.01(+0.02%) |
Aug 16, 2023 | 60.01 | 60.01 | 58.71 | 58.79 | 3,358,489 | -1.14(-1.90%) |
Aug 15, 2023 | 60.54 | 60.67 | 59.76 | 59.93 | 2,061,221 | -1.32(-2.15%) |
Aug 14, 2023 | 61.05 | 61.89 | 60.78 | 61.25 | 2,462,615 | -0.13(-0.21%) |
Aug 11, 2023 | 61.40 | 61.48 | 60.30 | 61.38 | 2,111,534 | -0.40(-0.64%) |
Aug 10, 2023 | 61.84 | 62.90 | 61.48 | 61.77 | 4,391,705 | +0.73(+1.20%) |
Aug 09, 2023 | 60.66 | 61.22 | 60.15 | 61.04 | 4,461,305 | +0.38(+0.62%) |
Aug 08, 2023 | 60.52 | 61.16 | 59.36 | 60.66 | 3,481,675 | -0.61(-1.00%) |
Aug 07, 2023 | 59.94 | 63.09 | 59.94 | 61.28 | 5,249,059 | +1.61(+2.69%) |
Aug 04, 2023 | 59.08 | 60.46 | 58.79 | 59.67 | 3,239,248 | +0.94(+1.60%) |
Aug 03, 2023 | 57.94 | 58.93 | 57.73 | 58.73 | 2,072,148 | +0.33(+0.56%) |
Aug 02, 2023 | 58.26 | 58.50 | 57.72 | 58.40 | 1,824,269 | -0.81(-1.37%) |
Aug 01, 2023 | 58.39 | 59.46 | 58.04 | 59.22 | 1,581,793 | +0.35(+0.59%) |
Jul 31, 2023 | 59.51 | 59.63 | 58.58 | 58.87 | 2,474,885 | -0.57(-0.95%) |
Jul 28, 2023 | 59.48 | 59.63 | 58.96 | 59.43 | 1,656,701 | +0.81(+1.39%) |
Jul 27, 2023 | 60.68 | 60.68 | 58.58 | 58.62 | 2,517,535 | -1.54(-2.55%) |
Jul 26, 2023 | 60.39 | 60.58 | 59.52 | 60.16 | 2,021,698 | -0.25(-0.41%) |
Jul 25, 2023 | 60.12 | 60.56 | 59.90 | 60.40 | 1,918,926 | +0.16(+0.26%) |
Jul 24, 2023 | 59.97 | 60.73 | 59.74 | 60.25 | 2,034,920 | +0.28(+0.46%) |
Jul 21, 2023 | 60.74 | 60.77 | 59.81 | 59.97 | 2,663,881 | -0.50(-0.82%) |
Jul 20, 2023 | 59.82 | 60.80 | 59.67 | 60.46 | 2,836,186 | -0.10(-0.16%) |
Jul 19, 2023 | 61.10 | 61.90 | 60.46 | 60.56 | 4,696,267 | -0.65(-1.07%) |
Jul 18, 2023 | 60.52 | 61.60 | 60.29 | 61.22 | 2,582,330 | +1.06(+1.76%) |
Jul 17, 2023 | 59.92 | 60.71 | 59.68 | 60.16 | 2,743,663 | +0.12(+0.20%) |
Jul 14, 2023 | 60.96 | 61.06 | 59.57 | 60.04 | 2,711,014 | -0.64(-1.06%) |
Jul 13, 2023 | 58.83 | 60.81 | 58.56 | 60.68 | 5,552,948 | +2.60(+4.47%) |
Jul 12, 2023 | 56.95 | 58.15 | 56.59 | 58.09 | 4,363,754 | +2.26(+4.05%) |
Jul 11, 2023 | 55.16 | 56.06 | 54.81 | 55.82 | 2,680,452 | +1.13(+2.07%) |
Jul 10, 2023 | 54.23 | 54.95 | 54.23 | 54.69 | 1,903,389 | +0.30(+0.55%) |
Jul 07, 2023 | 53.16 | 54.88 | 53.16 | 54.40 | 1,926,854 | +0.95(+1.78%) |
Jul 06, 2023 | 53.84 | 53.97 | 52.49 | 53.45 | 2,860,518 | -1.35(-2.46%) |
Jul 05, 2023 | 55.43 | 55.50 | 54.73 | 54.79 | 1,771,088 | -1.22(-2.18%) |