Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.51 | 59.08 | 57.76 | 58.91 | 688,330 | +0.66(+1.13%) |
May 30, 2024 | 56.95 | 58.31 | 56.95 | 58.25 | 697,566 | +1.57(+2.77%) |
May 29, 2024 | 56.12 | 56.83 | 55.50 | 56.68 | 497,464 | -0.15(-0.26%) |
May 28, 2024 | 59.30 | 59.30 | 56.73 | 56.83 | 516,097 | -2.27(-3.84%) |
May 24, 2024 | 58.68 | 59.12 | 58.11 | 59.10 | 467,245 | +0.84(+1.44%) |
May 23, 2024 | 58.63 | 58.66 | 57.80 | 58.26 | 437,567 | -0.11(-0.19%) |
May 22, 2024 | 58.71 | 59.16 | 58.12 | 58.37 | 428,807 | -0.54(-0.92%) |
May 21, 2024 | 58.24 | 58.92 | 58.12 | 58.91 | 520,578 | +0.51(+0.87%) |
May 20, 2024 | 57.47 | 58.59 | 57.19 | 58.40 | 559,575 | +0.89(+1.55%) |
May 17, 2024 | 58.48 | 58.48 | 57.32 | 57.51 | 730,870 | -0.76(-1.30%) |
May 16, 2024 | 58.89 | 58.99 | 57.63 | 58.27 | 675,635 | -0.81(-1.37%) |
May 15, 2024 | 60.04 | 60.31 | 58.82 | 59.08 | 741,707 | -0.42(-0.71%) |
May 14, 2024 | 59.16 | 59.85 | 58.51 | 59.50 | 652,794 | +1.23(+2.11%) |
May 13, 2024 | 59.71 | 59.76 | 58.26 | 58.27 | 462,545 | -1.00(-1.69%) |
May 10, 2024 | 59.00 | 59.35 | 58.45 | 59.27 | 387,772 | +0.41(+0.70%) |
May 09, 2024 | 58.40 | 58.98 | 58.13 | 58.86 | 435,779 | +0.53(+0.91%) |
May 08, 2024 | 58.32 | 58.80 | 57.73 | 58.33 | 400,969 | -0.32(-0.55%) |
May 07, 2024 | 58.18 | 59.33 | 58.12 | 58.65 | 538,816 | +0.65(+1.12%) |
May 06, 2024 | 57.25 | 58.27 | 57.25 | 58.00 | 444,946 | +1.19(+2.09%) |
May 03, 2024 | 57.82 | 58.40 | 56.55 | 56.81 | 482,666 | -0.07(-0.12%) |
May 02, 2024 | 56.59 | 56.96 | 55.63 | 56.88 | 493,727 | +0.79(+1.41%) |
May 01, 2024 | 56.06 | 57.04 | 55.83 | 56.09 | 690,233 | +0.27(+0.48%) |
Apr 30, 2024 | 57.51 | 57.58 | 55.75 | 55.82 | 770,261 | -2.25(-3.87%) |
Apr 29, 2024 | 57.53 | 58.35 | 56.77 | 58.07 | 715,340 | +0.74(+1.29%) |
Apr 26, 2024 | 58.65 | 58.93 | 56.86 | 57.33 | 687,379 | -1.08(-1.85%) |
Apr 25, 2024 | 57.44 | 58.96 | 57.04 | 58.41 | 1,152,312 | +0.45(+0.78%) |
Apr 24, 2024 | 57.60 | 59.59 | 56.94 | 57.96 | 1,581,071 | +0.52(+0.91%) |
Apr 23, 2024 | 54.45 | 57.65 | 54.09 | 57.44 | 1,276,337 | +3.90(+7.28%) |
Apr 22, 2024 | 53.14 | 53.86 | 52.22 | 53.54 | 620,524 | +1.26(+2.41%) |
Apr 19, 2024 | 52.10 | 53.08 | 51.98 | 52.28 | 1,216,643 | -0.04(-0.08%) |
Apr 18, 2024 | 52.12 | 53.30 | 52.09 | 52.32 | 665,849 | +0.35(+0.67%) |
Apr 17, 2024 | 52.71 | 52.98 | 51.81 | 51.97 | 753,928 | -0.12(-0.23%) |
Apr 16, 2024 | 51.47 | 52.35 | 50.85 | 52.09 | 492,404 | +0.34(+0.66%) |
Apr 15, 2024 | 52.24 | 52.48 | 51.24 | 51.75 | 377,970 | +0.03(+0.06%) |
Apr 12, 2024 | 51.93 | 52.21 | 51.38 | 51.72 | 387,347 | -0.53(-1.01%) |
Apr 11, 2024 | 51.80 | 52.44 | 51.34 | 52.25 | 439,791 | +0.54(+1.04%) |
Apr 10, 2024 | 52.84 | 53.24 | 51.51 | 51.71 | 562,306 | -2.25(-4.17%) |
Apr 09, 2024 | 54.19 | 54.39 | 53.12 | 53.96 | 393,187 | -0.05(-0.09%) |
Apr 08, 2024 | 54.11 | 54.44 | 53.61 | 54.01 | 434,339 | +0.16(+0.30%) |
Apr 05, 2024 | 52.87 | 53.89 | 52.87 | 53.85 | 403,429 | +1.06(+2.01%) |
Apr 04, 2024 | 53.71 | 53.92 | 52.55 | 52.79 | 457,877 | -0.41(-0.77%) |
Apr 03, 2024 | 51.96 | 53.59 | 51.88 | 53.20 | 513,157 | +0.95(+1.82%) |
Apr 02, 2024 | 53.05 | 53.05 | 51.70 | 52.25 | 625,722 | -1.29(-2.41%) |
Apr 01, 2024 | 54.26 | 54.34 | 53.14 | 53.54 | 481,495 | -0.39(-0.72%) |
Mar 28, 2024 | 53.54 | 54.64 | 53.21 | 53.93 | 637,379 | +0.53(+0.99%) |
Mar 27, 2024 | 53.15 | 53.52 | 52.79 | 53.40 | 733,003 | +0.49(+0.93%) |
Mar 26, 2024 | 53.42 | 53.61 | 52.79 | 52.91 | 429,558 | -0.29(-0.55%) |
Mar 25, 2024 | 54.11 | 54.35 | 53.19 | 53.20 | 357,968 | -0.78(-1.44%) |
Mar 22, 2024 | 54.15 | 54.29 | 53.72 | 53.98 | 336,471 | -0.23(-0.42%) |
Mar 21, 2024 | 52.99 | 54.39 | 52.81 | 54.21 | 626,944 | +1.58(+3.00%) |
Mar 20, 2024 | 52.20 | 52.69 | 51.74 | 52.63 | 700,242 | +0.36(+0.69%) |
Mar 19, 2024 | 52.12 | 52.66 | 52.04 | 52.27 | 563,357 | +0.00(+0.00%) |
Mar 18, 2024 | 52.50 | 52.95 | 52.18 | 52.27 | 551,084 | -0.13(-0.25%) |
Mar 15, 2024 | 51.28 | 52.60 | 51.28 | 52.40 | 3,999,643 | +0.95(+1.85%) |
Mar 14, 2024 | 51.59 | 51.69 | 50.84 | 51.45 | 481,121 | -0.24(-0.46%) |
Mar 13, 2024 | 51.66 | 51.89 | 51.07 | 51.69 | 651,418 | +0.03(+0.06%) |
Mar 12, 2024 | 51.70 | 51.72 | 50.77 | 51.66 | 478,799 | -0.09(-0.17%) |
Mar 11, 2024 | 51.65 | 52.02 | 51.26 | 51.75 | 857,312 | +0.19(+0.37%) |
Mar 08, 2024 | 52.12 | 52.52 | 50.95 | 51.56 | 777,891 | -0.08(-0.15%) |
Mar 07, 2024 | 50.61 | 51.75 | 50.55 | 51.64 | 623,584 | +1.43(+2.86%) |
Mar 06, 2024 | 51.10 | 51.29 | 49.76 | 50.21 | 529,459 | -0.52(-1.02%) |
Mar 05, 2024 | 51.00 | 51.68 | 50.43 | 50.72 | 540,414 | -0.95(-1.83%) |
Mar 04, 2024 | 51.44 | 52.21 | 51.44 | 51.67 | 565,700 | +0.43(+0.84%) |
Mar 01, 2024 | 51.46 | 51.65 | 50.74 | 51.24 | 590,443 | +0.06(+0.12%) |
Feb 29, 2024 | 51.41 | 51.57 | 50.62 | 51.18 | 781,235 | +0.49(+0.96%) |
Feb 28, 2024 | 50.85 | 51.32 | 50.62 | 50.69 | 497,246 | -0.43(-0.84%) |
Feb 27, 2024 | 50.99 | 51.70 | 50.96 | 51.12 | 766,463 | +0.64(+1.26%) |
Feb 26, 2024 | 49.02 | 50.57 | 48.91 | 50.48 | 699,207 | +1.53(+3.13%) |
Feb 23, 2024 | 47.64 | 48.96 | 47.49 | 48.95 | 566,390 | +1.49(+3.15%) |
Feb 22, 2024 | 47.96 | 48.36 | 47.28 | 47.46 | 567,422 | -0.50(-1.04%) |
Feb 21, 2024 | 48.32 | 48.47 | 47.80 | 47.95 | 631,193 | -0.45(-0.93%) |
Feb 20, 2024 | 48.91 | 49.13 | 48.28 | 48.40 | 750,747 | -1.08(-2.17%) |
Feb 16, 2024 | 50.07 | 50.40 | 49.47 | 49.48 | 705,727 | -0.91(-1.80%) |
Feb 15, 2024 | 48.80 | 50.41 | 48.80 | 50.38 | 734,939 | +1.65(+3.39%) |
Feb 14, 2024 | 48.54 | 49.01 | 48.11 | 48.73 | 652,918 | +0.87(+1.81%) |
Feb 13, 2024 | 48.67 | 48.92 | 47.66 | 47.86 | 1,163,973 | -2.12(-4.24%) |
Feb 12, 2024 | 48.82 | 50.34 | 48.82 | 49.99 | 839,744 | +0.60(+1.21%) |
Feb 09, 2024 | 49.15 | 49.46 | 48.37 | 49.39 | 713,498 | +0.18(+0.36%) |
Feb 08, 2024 | 48.68 | 49.26 | 48.38 | 49.21 | 795,887 | +0.41(+0.84%) |
Feb 07, 2024 | 48.40 | 49.35 | 47.92 | 48.80 | 705,115 | +0.70(+1.45%) |
Feb 06, 2024 | 48.62 | 49.44 | 47.80 | 48.10 | 968,925 | +0.03(+0.06%) |
Feb 05, 2024 | 48.46 | 48.57 | 47.90 | 48.07 | 537,511 | -1.05(-2.13%) |
Feb 02, 2024 | 48.69 | 49.37 | 48.42 | 49.12 | 475,302 | -0.18(-0.36%) |
Feb 01, 2024 | 48.16 | 49.45 | 47.97 | 49.30 | 673,632 | +1.48(+3.10%) |
Jan 31, 2024 | 49.39 | 49.56 | 47.78 | 47.81 | 821,438 | -1.78(-3.60%) |
Jan 30, 2024 | 48.81 | 49.77 | 48.40 | 49.60 | 739,171 | +0.57(+1.16%) |
Jan 29, 2024 | 48.18 | 49.17 | 47.87 | 49.03 | 1,183,539 | +0.89(+1.84%) |
Jan 26, 2024 | 48.36 | 48.90 | 47.88 | 48.14 | 608,690 | +0.03(+0.06%) |
Jan 25, 2024 | 47.23 | 48.11 | 46.93 | 48.11 | 730,760 | +1.49(+3.21%) |
Jan 24, 2024 | 47.56 | 47.73 | 46.25 | 46.62 | 645,848 | -0.28(-0.59%) |
Jan 23, 2024 | 47.50 | 47.79 | 46.65 | 46.90 | 699,425 | -0.28(-0.59%) |
Jan 22, 2024 | 46.50 | 47.47 | 46.49 | 47.18 | 913,352 | +1.07(+2.31%) |
Jan 19, 2024 | 45.74 | 46.14 | 45.03 | 46.11 | 718,375 | -0.21(-0.45%) |
Jan 18, 2024 | 45.75 | 46.34 | 45.50 | 46.32 | 593,688 | +0.94(+2.06%) |
Jan 17, 2024 | 44.51 | 45.43 | 44.22 | 45.38 | 427,234 | +0.29(+0.64%) |
Jan 16, 2024 | 44.89 | 45.22 | 44.76 | 45.10 | 418,643 | -0.05(-0.11%) |
Jan 12, 2024 | 45.82 | 46.12 | 44.98 | 45.15 | 345,875 | -0.18(-0.40%) |
Jan 11, 2024 | 45.23 | 45.53 | 44.52 | 45.32 | 442,700 | -0.09(-0.20%) |
Jan 10, 2024 | 45.23 | 45.46 | 44.86 | 45.41 | 414,012 | -0.15(-0.33%) |
Jan 09, 2024 | 45.19 | 45.75 | 44.55 | 45.56 | 428,050 | -0.26(-0.57%) |
Jan 08, 2024 | 44.93 | 45.85 | 44.90 | 45.82 | 472,351 | +0.74(+1.63%) |
Jan 05, 2024 | 45.55 | 45.98 | 45.09 | 45.09 | 601,567 | -0.56(-1.22%) |
Jan 04, 2024 | 45.86 | 46.14 | 45.46 | 45.64 | 547,065 | -0.12(-0.26%) |
Jan 03, 2024 | 46.17 | 46.30 | 45.31 | 45.76 | 577,292 | -0.65(-1.40%) |
Jan 02, 2024 | 46.44 | 46.90 | 46.07 | 46.41 | 555,598 | -0.56(-1.19%) |
Dec 29, 2023 | 47.38 | 47.70 | 46.95 | 46.97 | 392,294 | -0.60(-1.26%) |
Dec 28, 2023 | 47.79 | 47.95 | 47.36 | 47.57 | 534,601 | -0.32(-0.67%) |
Dec 27, 2023 | 47.96 | 48.51 | 47.79 | 47.88 | 500,781 | +0.07(+0.15%) |
Dec 26, 2023 | 47.26 | 48.14 | 47.00 | 47.81 | 497,480 | +0.66(+1.39%) |
Dec 22, 2023 | 46.82 | 47.33 | 46.66 | 47.16 | 491,410 | +0.74(+1.59%) |
Dec 21, 2023 | 46.36 | 46.69 | 45.88 | 46.42 | 501,836 | +0.55(+1.19%) |
Dec 20, 2023 | 46.67 | 47.13 | 45.86 | 45.87 | 713,835 | -0.65(-1.39%) |
Dec 19, 2023 | 45.24 | 46.78 | 45.19 | 46.52 | 893,861 | +1.55(+3.46%) |
Dec 18, 2023 | 44.72 | 44.99 | 44.01 | 44.97 | 622,723 | +0.48(+1.07%) |
Dec 15, 2023 | 44.48 | 45.29 | 44.34 | 44.49 | 3,562,409 | +0.05(+0.11%) |
Dec 14, 2023 | 44.35 | 45.19 | 43.86 | 44.44 | 947,917 | +0.91(+2.08%) |
Dec 13, 2023 | 42.32 | 43.73 | 41.78 | 43.53 | 934,988 | +1.16(+2.73%) |
Dec 12, 2023 | 42.32 | 42.61 | 41.87 | 42.38 | 491,957 | -0.08(-0.19%) |
Dec 11, 2023 | 42.42 | 42.85 | 42.05 | 42.46 | 525,109 | +0.02(+0.05%) |
Dec 08, 2023 | 42.20 | 42.83 | 42.09 | 42.44 | 373,236 | +0.20(+0.47%) |
Dec 07, 2023 | 42.13 | 42.38 | 41.93 | 42.24 | 499,641 | +0.03(+0.07%) |
Dec 06, 2023 | 42.79 | 43.54 | 42.16 | 42.21 | 624,484 | -0.28(-0.66%) |
Dec 05, 2023 | 43.25 | 43.25 | 42.24 | 42.49 | 768,877 | -0.87(-2.00%) |
Dec 04, 2023 | 41.84 | 43.36 | 41.84 | 43.35 | 752,209 | +1.29(+3.05%) |
Dec 01, 2023 | 41.19 | 42.18 | 41.07 | 42.07 | 538,586 | +0.70(+1.69%) |
Nov 30, 2023 | 40.76 | 41.47 | 40.53 | 41.37 | 757,509 | +0.83(+2.04%) |
Nov 29, 2023 | 40.78 | 40.89 | 40.43 | 40.54 | 441,730 | +0.25(+0.62%) |
Nov 28, 2023 | 41.34 | 41.73 | 40.22 | 40.30 | 396,098 | -1.16(-2.80%) |
Nov 27, 2023 | 40.72 | 41.48 | 40.72 | 41.46 | 649,005 | +0.53(+1.29%) |
Nov 24, 2023 | 40.13 | 41.16 | 40.13 | 40.93 | 198,390 | +0.42(+1.03%) |
Nov 22, 2023 | 40.79 | 40.89 | 40.21 | 40.51 | 518,243 | +0.04(+0.10%) |
Nov 21, 2023 | 40.84 | 41.18 | 40.35 | 40.47 | 367,468 | -0.58(-1.40%) |
Nov 20, 2023 | 40.99 | 41.33 | 40.54 | 41.05 | 500,314 | -0.04(-0.10%) |
Nov 17, 2023 | 41.07 | 41.47 | 40.79 | 41.09 | 740,290 | +0.36(+0.88%) |
Nov 16, 2023 | 41.11 | 41.39 | 40.15 | 40.73 | 453,650 | -0.52(-1.25%) |
Nov 15, 2023 | 40.31 | 41.84 | 40.31 | 41.25 | 932,375 | +0.89(+2.21%) |
Nov 14, 2023 | 39.13 | 40.45 | 39.03 | 40.35 | 650,794 | +2.01(+5.26%) |
Nov 13, 2023 | 37.88 | 38.64 | 37.65 | 38.34 | 314,691 | +0.34(+0.89%) |
Nov 10, 2023 | 37.76 | 38.16 | 37.33 | 38.00 | 505,505 | +0.58(+1.54%) |
Nov 09, 2023 | 37.93 | 37.95 | 37.26 | 37.43 | 555,747 | -0.10(-0.26%) |
Nov 08, 2023 | 38.33 | 38.51 | 37.32 | 37.53 | 773,749 | -0.89(-2.32%) |
Nov 07, 2023 | 38.77 | 38.77 | 38.24 | 38.42 | 380,407 | -0.41(-1.05%) |
Nov 06, 2023 | 39.57 | 39.70 | 38.55 | 38.83 | 656,046 | -0.55(-1.39%) |
Nov 03, 2023 | 39.70 | 40.27 | 39.36 | 39.37 | 597,488 | +0.36(+0.92%) |
Nov 02, 2023 | 38.50 | 39.16 | 38.37 | 39.01 | 738,010 | +1.24(+3.28%) |
Nov 01, 2023 | 37.38 | 37.95 | 37.20 | 37.77 | 522,344 | +0.35(+0.93%) |
Oct 31, 2023 | 36.93 | 37.79 | 36.81 | 37.43 | 658,706 | +0.27(+0.72%) |
Oct 30, 2023 | 37.79 | 38.18 | 36.60 | 37.16 | 715,245 | -0.38(-1.00%) |
Oct 27, 2023 | 37.23 | 38.25 | 37.13 | 37.54 | 1,077,605 | +0.41(+1.10%) |
Oct 26, 2023 | 37.17 | 37.82 | 36.88 | 37.13 | 1,015,317 | +0.10(+0.27%) |
Oct 25, 2023 | 36.12 | 37.31 | 36.12 | 37.03 | 1,165,795 | +1.01(+2.81%) |
Oct 24, 2023 | 36.51 | 36.89 | 35.26 | 36.02 | 1,394,373 | +1.21(+3.48%) |
Oct 23, 2023 | 35.03 | 35.75 | 34.75 | 34.81 | 705,792 | -35.11(-50.22%) |
Oct 20, 2023 | 70.57 | 70.78 | 69.39 | 69.92 | 351,515 | -0.50(-0.70%) |
Oct 19, 2023 | 70.25 | 71.87 | 69.72 | 70.42 | 420,582 | +0.08(+0.11%) |
Oct 18, 2023 | 73.96 | 74.04 | 70.32 | 70.34 | 306,510 | -3.84(-5.18%) |
Oct 17, 2023 | 72.87 | 74.87 | 72.34 | 74.18 | 362,187 | +1.14(+1.56%) |
Oct 16, 2023 | 72.90 | 73.83 | 72.44 | 73.04 | 241,107 | +1.01(+1.41%) |
Oct 13, 2023 | 72.32 | 72.80 | 71.28 | 72.02 | 307,241 | -0.38(-0.52%) |
Oct 12, 2023 | 74.46 | 74.46 | 71.97 | 72.40 | 301,740 | -1.91(-2.56%) |
Oct 11, 2023 | 74.10 | 75.06 | 73.58 | 74.31 | 224,908 | +0.40(+0.54%) |
Oct 10, 2023 | 73.94 | 74.96 | 73.87 | 73.91 | 233,072 | +0.23(+0.31%) |
Oct 09, 2023 | 72.21 | 73.74 | 72.21 | 73.68 | 229,431 | +0.92(+1.27%) |
Oct 06, 2023 | 71.90 | 74.06 | 71.64 | 72.76 | 364,720 | +0.58(+0.80%) |
Oct 05, 2023 | 72.30 | 72.57 | 71.47 | 72.18 | 289,494 | -0.17(-0.23%) |
Oct 04, 2023 | 72.38 | 72.59 | 71.09 | 72.35 | 347,101 | +0.02(+0.03%) |
Oct 03, 2023 | 73.05 | 73.33 | 71.92 | 72.33 | 325,612 | -0.96(-1.31%) |
Oct 02, 2023 | 74.44 | 74.84 | 72.67 | 73.30 | 455,502 | -1.30(-1.74%) |
Sep 29, 2023 | 76.31 | 76.51 | 74.24 | 74.60 | 361,755 | -1.20(-1.58%) |
Sep 28, 2023 | 75.56 | 76.97 | 75.43 | 75.80 | 411,271 | +0.51(+0.67%) |
Sep 27, 2023 | 74.25 | 76.02 | 73.75 | 75.29 | 449,583 | +2.61(+3.59%) |
Sep 26, 2023 | 72.95 | 73.63 | 72.63 | 72.68 | 264,694 | -0.65(-0.88%) |
Sep 25, 2023 | 72.32 | 73.54 | 73.07 | 73.33 | 205,075 | +0.93(+1.29%) |
Sep 22, 2023 | 72.06 | 73.16 | 72.06 | 72.39 | 197,205 | +0.32(+0.44%) |
Sep 21, 2023 | 72.58 | 72.92 | 71.87 | 72.07 | 369,023 | -1.01(-1.39%) |
Sep 20, 2023 | 74.34 | 75.38 | 73.08 | 73.09 | 268,026 | -0.84(-1.14%) |
Sep 19, 2023 | 73.90 | 74.39 | 73.18 | 73.93 | 245,835 | +0.16(+0.22%) |
Sep 18, 2023 | 73.55 | 74.24 | 73.35 | 73.77 | 323,369 | +0.43(+0.58%) |
Sep 15, 2023 | 74.03 | 74.11 | 72.58 | 73.34 | 1,370,165 | -0.73(-0.99%) |
Sep 14, 2023 | 73.02 | 74.67 | 73.02 | 74.08 | 299,723 | +1.95(+2.70%) |
Sep 13, 2023 | 71.51 | 72.30 | 71.25 | 72.13 | 319,225 | +0.39(+0.54%) |
Sep 12, 2023 | 71.72 | 72.11 | 71.36 | 71.75 | 246,797 | +0.03(+0.04%) |
Sep 11, 2023 | 72.42 | 73.07 | 71.66 | 71.72 | 338,059 | -0.08(-0.11%) |
Sep 08, 2023 | 72.58 | 72.69 | 71.64 | 71.80 | 595,504 | -0.93(-1.28%) |
Sep 07, 2023 | 73.67 | 74.10 | 72.67 | 72.73 | 319,821 | -1.39(-1.87%) |
Sep 06, 2023 | 74.66 | 75.09 | 73.53 | 74.12 | 282,250 | -0.65(-0.86%) |
Sep 05, 2023 | 75.79 | 75.79 | 72.59 | 74.76 | 593,951 | -1.59(-2.08%) |
Sep 01, 2023 | 77.06 | 77.34 | 75.93 | 76.35 | 278,221 | -0.23(-0.30%) |
Aug 31, 2023 | 76.74 | 77.57 | 76.49 | 76.58 | 291,729 | -0.18(-0.23%) |
Aug 30, 2023 | 77.11 | 77.78 | 76.55 | 76.76 | 276,028 | -0.44(-0.58%) |
Aug 29, 2023 | 76.22 | 77.38 | 75.36 | 77.20 | 223,654 | +0.71(+0.93%) |
Aug 28, 2023 | 75.44 | 76.62 | 75.44 | 76.49 | 178,006 | +1.14(+1.51%) |
Aug 25, 2023 | 75.69 | 75.77 | 74.09 | 75.36 | 308,363 | +0.18(+0.24%) |
Aug 24, 2023 | 75.54 | 76.39 | 74.98 | 75.18 | 305,653 | -0.92(-1.21%) |
Aug 23, 2023 | 75.24 | 76.24 | 75.08 | 76.10 | 223,204 | +1.05(+1.40%) |
Aug 22, 2023 | 75.14 | 75.83 | 74.21 | 75.05 | 289,620 | +0.35(+0.46%) |
Aug 21, 2023 | 74.42 | 74.77 | 73.55 | 74.70 | 464,593 | +0.27(+0.36%) |
Aug 18, 2023 | 74.15 | 74.98 | 73.95 | 74.44 | 389,777 | -0.38(-0.50%) |
Aug 17, 2023 | 75.53 | 75.89 | 74.65 | 74.81 | 304,423 | -0.47(-0.63%) |
Aug 16, 2023 | 75.78 | 76.50 | 75.19 | 75.29 | 310,637 | -0.46(-0.61%) |
Aug 15, 2023 | 75.22 | 76.00 | 74.82 | 75.75 | 367,134 | +0.13(+0.17%) |
Aug 14, 2023 | 76.13 | 76.38 | 75.39 | 75.62 | 369,009 | -0.81(-1.06%) |
Aug 11, 2023 | 77.00 | 77.16 | 76.13 | 76.43 | 345,161 | -0.99(-1.28%) |
Aug 10, 2023 | 77.72 | 78.68 | 76.98 | 77.42 | 190,056 | -0.27(-0.34%) |
Aug 09, 2023 | 78.36 | 78.53 | 77.29 | 77.69 | 260,868 | -0.63(-0.81%) |
Aug 08, 2023 | 77.05 | 78.33 | 76.02 | 78.32 | 309,674 | +0.29(+0.37%) |
Aug 07, 2023 | 77.81 | 78.88 | 77.40 | 78.03 | 307,104 | +0.76(+0.99%) |
Aug 04, 2023 | 77.67 | 77.84 | 76.38 | 77.27 | 324,333 | -0.40(-0.51%) |
Aug 03, 2023 | 77.51 | 78.12 | 76.95 | 77.67 | 295,611 | -0.64(-0.82%) |
Aug 02, 2023 | 78.08 | 78.97 | 77.44 | 78.31 | 335,811 | -0.25(-0.31%) |
Aug 01, 2023 | 79.34 | 80.44 | 78.46 | 78.56 | 408,901 | -1.58(-1.97%) |
Jul 31, 2023 | 80.30 | 80.70 | 79.09 | 80.14 | 435,109 | -0.31(-0.38%) |
Jul 28, 2023 | 79.89 | 80.68 | 79.59 | 80.45 | 346,310 | +1.05(+1.32%) |
Jul 27, 2023 | 81.43 | 81.43 | 78.69 | 79.40 | 565,489 | -1.49(-1.85%) |
Jul 26, 2023 | 81.35 | 83.11 | 80.01 | 80.89 | 519,083 | -0.89(-1.09%) |
Jul 25, 2023 | 88.06 | 88.97 | 81.47 | 81.78 | 913,578 | -8.98(-9.89%) |
Jul 24, 2023 | 89.85 | 90.89 | 89.77 | 90.76 | 383,043 | +1.04(+1.16%) |
Jul 21, 2023 | 90.49 | 90.49 | 89.19 | 89.72 | 464,265 | -0.33(-0.36%) |
Jul 20, 2023 | 89.46 | 90.14 | 88.69 | 90.05 | 299,322 | +1.07(+1.20%) |
Jul 19, 2023 | 89.96 | 90.25 | 88.31 | 88.98 | 483,316 | -1.48(-1.64%) |
Jul 18, 2023 | 88.26 | 90.79 | 88.08 | 90.46 | 406,236 | +1.98(+2.23%) |
Jul 17, 2023 | 86.25 | 88.98 | 86.25 | 88.48 | 451,272 | +2.57(+2.99%) |
Jul 14, 2023 | 86.46 | 86.46 | 85.15 | 85.91 | 253,529 | -1.05(-1.21%) |
Jul 13, 2023 | 87.03 | 87.52 | 86.66 | 86.96 | 441,134 | -0.07(-0.08%) |
Jul 12, 2023 | 86.32 | 87.24 | 86.00 | 87.03 | 431,038 | +1.74(+2.04%) |
Jul 11, 2023 | 85.12 | 85.58 | 84.60 | 85.29 | 407,410 | +0.54(+0.64%) |
Jul 10, 2023 | 83.22 | 84.95 | 83.05 | 84.75 | 347,597 | +1.20(+1.43%) |
Jul 07, 2023 | 83.11 | 84.09 | 83.11 | 83.55 | 310,220 | +0.50(+0.61%) |
Jul 06, 2023 | 84.07 | 84.56 | 81.51 | 83.05 | 348,883 | -1.76(-2.08%) |
Jul 05, 2023 | 85.81 | 86.03 | 84.72 | 84.81 | 468,278 | -1.53(-1.77%) |