Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 81.38 | 82.20 | 79.69 | 81.36 | 142,479 | -1.01(-1.23%) |
Jun 06, 2024 | 83.41 | 83.41 | 81.48 | 82.37 | 96,534 | -1.23(-1.47%) |
Jun 05, 2024 | 81.22 | 84.15 | 80.31 | 83.60 | 85,814 | +2.77(+3.43%) |
Jun 04, 2024 | 86.82 | 87.03 | 79.50 | 80.83 | 203,347 | -7.08(-8.05%) |
Jun 03, 2024 | 85.44 | 88.73 | 85.28 | 87.91 | 128,569 | +2.86(+3.36%) |
May 31, 2024 | 84.53 | 86.82 | 84.32 | 85.05 | 122,260 | +1.09(+1.30%) |
May 30, 2024 | 85.61 | 85.61 | 83.08 | 83.96 | 152,442 | -0.99(-1.17%) |
May 29, 2024 | 84.27 | 85.19 | 83.68 | 84.95 | 107,499 | -1.03(-1.20%) |
May 28, 2024 | 86.40 | 86.86 | 84.13 | 85.98 | 108,065 | -0.42(-0.49%) |
May 24, 2024 | 85.60 | 86.65 | 84.68 | 86.40 | 160,612 | +1.49(+1.75%) |
May 23, 2024 | 87.22 | 87.47 | 83.17 | 84.91 | 125,663 | -2.37(-2.72%) |
May 22, 2024 | 87.01 | 88.22 | 86.94 | 87.28 | 111,767 | +0.28(+0.32%) |
May 21, 2024 | 86.50 | 88.52 | 86.42 | 87.00 | 171,725 | +0.37(+0.43%) |
May 20, 2024 | 85.87 | 87.29 | 85.87 | 86.63 | 105,186 | +0.57(+0.66%) |
May 17, 2024 | 85.53 | 86.90 | 85.17 | 86.06 | 100,217 | +1.04(+1.22%) |
May 16, 2024 | 85.40 | 86.77 | 84.14 | 85.02 | 95,138 | -0.75(-0.87%) |
May 15, 2024 | 86.00 | 86.68 | 84.80 | 85.77 | 164,731 | +0.48(+0.56%) |
May 14, 2024 | 84.56 | 85.76 | 84.54 | 85.29 | 160,355 | +1.22(+1.45%) |
May 13, 2024 | 87.34 | 87.53 | 83.93 | 84.07 | 105,223 | -3.21(-3.68%) |
May 10, 2024 | 85.53 | 87.33 | 84.05 | 87.28 | 131,450 | +1.16(+1.35%) |
May 09, 2024 | 79.27 | 86.37 | 79.27 | 86.12 | 494,228 | +5.76(+7.17%) |
May 08, 2024 | 74.37 | 81.43 | 72.95 | 80.36 | 286,949 | +7.14(+9.75%) |
May 07, 2024 | 73.50 | 75.61 | 73.16 | 73.22 | 162,709 | +0.39(+0.54%) |
May 06, 2024 | 74.05 | 74.70 | 72.61 | 72.83 | 114,789 | -1.07(-1.45%) |
May 03, 2024 | 73.53 | 74.17 | 72.57 | 73.90 | 141,782 | +1.58(+2.18%) |
May 02, 2024 | 71.77 | 72.70 | 70.86 | 72.32 | 146,527 | +0.90(+1.26%) |
May 01, 2024 | 70.12 | 72.17 | 69.51 | 71.42 | 115,870 | +1.53(+2.19%) |
Apr 30, 2024 | 70.40 | 70.80 | 69.69 | 69.89 | 122,052 | -0.57(-0.81%) |
Apr 29, 2024 | 70.99 | 71.96 | 69.63 | 70.46 | 197,660 | -0.11(-0.16%) |
Apr 26, 2024 | 70.59 | 72.08 | 70.43 | 70.57 | 88,152 | +0.20(+0.28%) |
Apr 25, 2024 | 70.24 | 71.17 | 69.63 | 70.37 | 106,715 | -0.63(-0.89%) |
Apr 24, 2024 | 69.46 | 71.00 | 69.17 | 71.00 | 152,955 | +1.11(+1.59%) |
Apr 23, 2024 | 68.50 | 71.16 | 68.50 | 69.89 | 140,672 | +1.36(+1.98%) |
Apr 22, 2024 | 72.98 | 72.98 | 67.72 | 68.53 | 247,324 | -3.94(-5.44%) |
Apr 19, 2024 | 71.93 | 72.95 | 71.16 | 72.47 | 137,196 | -0.05(-0.07%) |
Apr 18, 2024 | 78.70 | 78.70 | 72.50 | 72.52 | 131,220 | -6.35(-8.05%) |
Apr 17, 2024 | 79.92 | 80.53 | 78.30 | 78.87 | 179,844 | -1.05(-1.31%) |
Apr 16, 2024 | 79.47 | 81.52 | 79.06 | 79.92 | 158,485 | +0.15(+0.19%) |
Apr 15, 2024 | 80.81 | 80.96 | 79.09 | 79.77 | 175,640 | -1.59(-1.95%) |
Apr 12, 2024 | 81.48 | 81.73 | 80.43 | 81.36 | 171,376 | -0.07(-0.09%) |
Apr 11, 2024 | 81.42 | 81.56 | 80.58 | 81.43 | 147,248 | +0.65(+0.80%) |
Apr 10, 2024 | 79.63 | 81.04 | 78.88 | 80.78 | 146,147 | -0.72(-0.88%) |
Apr 09, 2024 | 79.46 | 81.64 | 78.89 | 81.50 | 142,118 | +1.90(+2.39%) |
Apr 08, 2024 | 77.49 | 80.21 | 77.48 | 79.60 | 160,954 | +1.64(+2.10%) |
Apr 05, 2024 | 77.45 | 78.35 | 76.02 | 77.96 | 165,690 | -0.02(-0.03%) |
Apr 04, 2024 | 78.01 | 78.87 | 76.92 | 77.98 | 311,838 | +3.25(+4.35%) |
Apr 03, 2024 | 72.60 | 74.88 | 72.51 | 74.73 | 102,027 | +1.52(+2.08%) |
Apr 02, 2024 | 73.20 | 73.35 | 72.30 | 73.21 | 122,828 | -0.39(-0.53%) |
Apr 01, 2024 | 73.35 | 73.62 | 71.22 | 73.60 | 181,067 | +0.50(+0.68%) |
Mar 28, 2024 | 71.29 | 73.42 | 71.12 | 73.10 | 109,733 | +1.83(+2.57%) |
Mar 27, 2024 | 69.26 | 71.85 | 68.80 | 71.27 | 191,807 | +2.63(+3.83%) |
Mar 26, 2024 | 69.82 | 70.25 | 68.25 | 68.64 | 107,915 | -0.61(-0.88%) |
Mar 25, 2024 | 71.38 | 71.67 | 68.98 | 69.25 | 107,055 | -1.75(-2.46%) |
Mar 22, 2024 | 72.91 | 72.91 | 71.00 | 71.00 | 67,489 | -1.96(-2.69%) |
Mar 21, 2024 | 73.74 | 73.88 | 72.42 | 72.96 | 91,205 | -0.15(-0.21%) |
Mar 20, 2024 | 72.29 | 74.34 | 71.74 | 73.11 | 142,547 | +0.90(+1.25%) |
Mar 19, 2024 | 71.74 | 73.03 | 71.72 | 72.21 | 101,856 | +0.07(+0.10%) |
Mar 18, 2024 | 71.20 | 73.65 | 70.03 | 72.14 | 182,456 | +1.05(+1.48%) |
Mar 15, 2024 | 71.43 | 72.19 | 69.84 | 71.09 | 1,219,488 | -0.84(-1.17%) |
Mar 14, 2024 | 72.72 | 73.91 | 71.45 | 71.93 | 205,549 | -0.83(-1.14%) |
Mar 13, 2024 | 72.44 | 74.04 | 72.21 | 72.76 | 142,989 | +0.40(+0.55%) |
Mar 12, 2024 | 72.52 | 72.59 | 71.06 | 72.36 | 129,103 | +0.11(+0.15%) |
Mar 11, 2024 | 73.65 | 73.80 | 71.83 | 72.25 | 116,346 | -1.52(-2.06%) |
Mar 08, 2024 | 73.06 | 75.31 | 72.28 | 73.77 | 191,480 | +1.30(+1.79%) |
Mar 07, 2024 | 72.96 | 74.97 | 72.47 | 72.47 | 141,214 | -0.24(-0.33%) |
Mar 06, 2024 | 74.65 | 74.75 | 71.72 | 72.71 | 179,053 | -1.29(-1.74%) |
Mar 05, 2024 | 75.71 | 76.88 | 72.35 | 74.00 | 217,973 | -2.28(-2.99%) |
Mar 04, 2024 | 78.75 | 78.75 | 75.41 | 76.28 | 185,541 | -2.42(-3.07%) |
Mar 01, 2024 | 80.05 | 80.94 | 77.07 | 78.70 | 173,044 | -0.65(-0.82%) |
Feb 29, 2024 | 85.06 | 85.06 | 75.83 | 79.35 | 327,716 | -5.00(-5.93%) |
Feb 28, 2024 | 88.28 | 89.88 | 82.22 | 84.35 | 436,733 | -4.85(-5.44%) |
Feb 27, 2024 | 85.18 | 94.57 | 80.00 | 89.20 | 796,895 | +14.78(+19.86%) |
Feb 26, 2024 | 75.15 | 75.95 | 73.94 | 74.42 | 91,797 | -1.45(-1.91%) |
Feb 23, 2024 | 74.00 | 75.87 | 72.29 | 75.87 | 103,556 | +2.31(+3.14%) |
Feb 22, 2024 | 72.44 | 74.00 | 71.71 | 73.56 | 94,647 | +0.89(+1.22%) |
Feb 21, 2024 | 71.94 | 72.67 | 71.47 | 72.67 | 117,237 | +0.30(+0.41%) |
Feb 20, 2024 | 72.81 | 73.74 | 72.25 | 72.37 | 93,988 | -1.29(-1.75%) |
Feb 16, 2024 | 74.30 | 75.11 | 73.55 | 73.66 | 108,638 | -0.99(-1.33%) |
Feb 15, 2024 | 74.32 | 75.45 | 73.11 | 74.65 | 122,365 | +1.03(+1.40%) |
Feb 14, 2024 | 71.77 | 73.94 | 71.57 | 73.62 | 153,969 | +2.62(+3.69%) |
Feb 13, 2024 | 73.34 | 74.75 | 70.58 | 71.00 | 154,240 | -4.64(-6.13%) |
Feb 12, 2024 | 76.19 | 76.90 | 75.41 | 75.64 | 95,768 | -0.24(-0.32%) |
Feb 09, 2024 | 75.05 | 76.95 | 74.60 | 75.88 | 111,138 | +0.47(+0.62%) |
Feb 08, 2024 | 73.98 | 75.55 | 73.98 | 75.41 | 176,799 | +0.90(+1.21%) |
Feb 07, 2024 | 75.11 | 75.11 | 74.07 | 74.51 | 122,379 | -0.80(-1.06%) |
Feb 06, 2024 | 74.22 | 75.75 | 73.42 | 75.31 | 179,115 | +0.59(+0.79%) |
Feb 05, 2024 | 74.21 | 75.32 | 73.30 | 74.72 | 78,568 | +0.18(+0.24%) |
Feb 02, 2024 | 73.35 | 74.80 | 73.32 | 74.54 | 68,445 | +0.37(+0.50%) |
Feb 01, 2024 | 73.61 | 74.25 | 71.95 | 74.17 | 75,440 | +1.07(+1.46%) |
Jan 31, 2024 | 73.79 | 74.48 | 73.06 | 73.10 | 82,935 | -0.81(-1.10%) |
Jan 30, 2024 | 74.65 | 74.65 | 73.41 | 73.91 | 72,061 | -1.15(-1.53%) |
Jan 29, 2024 | 76.38 | 76.38 | 74.10 | 75.06 | 75,426 | -1.39(-1.82%) |
Jan 26, 2024 | 75.55 | 76.66 | 75.21 | 76.45 | 89,388 | +1.16(+1.54%) |
Jan 25, 2024 | 74.79 | 76.66 | 73.10 | 75.29 | 99,024 | +1.12(+1.51%) |
Jan 24, 2024 | 74.20 | 74.67 | 72.86 | 74.17 | 76,391 | +0.61(+0.83%) |
Jan 23, 2024 | 74.16 | 74.19 | 72.39 | 73.56 | 83,399 | +0.17(+0.23%) |
Jan 22, 2024 | 72.84 | 74.00 | 72.50 | 73.39 | 117,753 | +0.87(+1.20%) |
Jan 19, 2024 | 71.50 | 72.65 | 70.58 | 72.52 | 95,474 | +1.29(+1.81%) |
Jan 18, 2024 | 71.26 | 71.77 | 69.98 | 71.23 | 85,314 | +0.37(+0.52%) |
Jan 17, 2024 | 69.98 | 71.99 | 67.53 | 70.86 | 106,128 | -0.21(-0.30%) |
Jan 16, 2024 | 71.87 | 71.95 | 70.87 | 71.07 | 88,375 | -1.53(-2.11%) |
Jan 12, 2024 | 73.20 | 74.34 | 71.75 | 72.60 | 63,982 | +0.41(+0.57%) |
Jan 11, 2024 | 72.85 | 72.85 | 70.90 | 72.19 | 134,111 | -1.35(-1.84%) |
Jan 10, 2024 | 73.27 | 73.74 | 72.26 | 73.54 | 103,706 | +0.09(+0.12%) |
Jan 09, 2024 | 73.30 | 74.98 | 73.00 | 73.45 | 176,320 | -0.90(-1.21%) |
Jan 08, 2024 | 73.78 | 75.15 | 71.54 | 74.35 | 161,233 | +3.52(+4.97%) |
Jan 05, 2024 | 69.58 | 71.96 | 68.95 | 70.83 | 139,589 | +0.47(+0.67%) |
Jan 04, 2024 | 70.34 | 72.03 | 68.80 | 70.36 | 103,934 | +0.32(+0.46%) |
Jan 03, 2024 | 71.74 | 72.32 | 69.50 | 70.04 | 76,050 | -2.27(-3.14%) |
Jan 02, 2024 | 71.49 | 73.58 | 71.18 | 72.31 | 92,546 | +0.89(+1.25%) |
Dec 29, 2023 | 71.88 | 71.89 | 70.94 | 71.42 | 83,262 | -0.42(-0.58%) |
Dec 28, 2023 | 72.08 | 72.62 | 71.23 | 71.84 | 52,465 | -0.44(-0.61%) |
Dec 27, 2023 | 72.98 | 73.74 | 71.99 | 72.28 | 105,586 | -0.35(-0.48%) |
Dec 26, 2023 | 71.50 | 73.50 | 70.75 | 72.63 | 79,258 | +1.12(+1.57%) |
Dec 22, 2023 | 71.24 | 72.89 | 71.05 | 71.51 | 101,968 | +0.68(+0.96%) |
Dec 21, 2023 | 69.85 | 71.27 | 68.76 | 70.83 | 88,793 | +1.50(+2.16%) |
Dec 20, 2023 | 70.60 | 72.19 | 69.27 | 69.33 | 126,845 | -0.90(-1.28%) |
Dec 19, 2023 | 69.37 | 72.03 | 69.30 | 70.23 | 158,594 | +1.03(+1.49%) |
Dec 18, 2023 | 67.37 | 71.02 | 67.36 | 69.20 | 195,744 | +1.85(+2.75%) |
Dec 15, 2023 | 68.14 | 68.52 | 65.84 | 67.35 | 470,284 | -0.36(-0.53%) |
Dec 14, 2023 | 68.09 | 69.74 | 67.34 | 67.71 | 170,775 | +0.43(+0.64%) |
Dec 13, 2023 | 63.12 | 67.28 | 62.83 | 67.28 | 125,612 | +4.34(+6.90%) |
Dec 12, 2023 | 62.67 | 63.41 | 60.28 | 62.94 | 157,284 | +0.40(+0.64%) |
Dec 11, 2023 | 62.00 | 62.78 | 60.80 | 62.54 | 144,570 | +0.72(+1.16%) |
Dec 08, 2023 | 61.40 | 62.30 | 60.51 | 61.82 | 101,877 | +0.42(+0.68%) |
Dec 07, 2023 | 59.92 | 61.66 | 59.15 | 61.40 | 110,483 | +1.63(+2.73%) |
Dec 06, 2023 | 60.11 | 62.25 | 58.97 | 59.77 | 184,935 | +0.16(+0.27%) |
Dec 05, 2023 | 59.57 | 60.74 | 59.03 | 59.61 | 159,090 | -0.26(-0.43%) |
Dec 04, 2023 | 59.07 | 60.88 | 59.07 | 59.87 | 95,346 | +1.12(+1.91%) |
Dec 01, 2023 | 58.18 | 58.99 | 57.14 | 58.75 | 73,816 | +0.44(+0.75%) |
Nov 30, 2023 | 58.12 | 58.86 | 57.00 | 58.31 | 68,415 | +0.65(+1.13%) |
Nov 29, 2023 | 57.99 | 58.87 | 57.38 | 57.66 | 83,993 | -0.37(-0.64%) |
Nov 28, 2023 | 59.30 | 59.79 | 57.72 | 58.03 | 57,670 | -0.98(-1.66%) |
Nov 27, 2023 | 59.70 | 60.25 | 59.00 | 59.01 | 90,610 | -1.08(-1.80%) |
Nov 24, 2023 | 59.96 | 60.88 | 59.92 | 60.09 | 26,104 | +0.58(+0.97%) |
Nov 22, 2023 | 59.14 | 60.10 | 59.10 | 59.51 | 43,390 | +1.03(+1.76%) |
Nov 21, 2023 | 58.00 | 58.99 | 57.17 | 58.48 | 102,016 | +0.36(+0.62%) |
Nov 20, 2023 | 58.01 | 58.47 | 57.03 | 58.12 | 74,752 | +0.30(+0.52%) |
Nov 17, 2023 | 57.74 | 58.35 | 57.28 | 57.82 | 100,597 | +0.69(+1.21%) |
Nov 16, 2023 | 56.57 | 57.37 | 55.30 | 57.13 | 91,995 | +0.65(+1.15%) |
Nov 15, 2023 | 56.14 | 56.74 | 55.02 | 56.48 | 131,079 | +0.01(+0.02%) |
Nov 14, 2023 | 56.50 | 57.41 | 55.48 | 56.47 | 140,293 | +1.30(+2.36%) |
Nov 13, 2023 | 55.13 | 56.49 | 55.05 | 55.17 | 140,768 | -0.21(-0.38%) |
Nov 10, 2023 | 54.78 | 55.81 | 52.97 | 55.38 | 136,051 | +0.74(+1.35%) |
Nov 09, 2023 | 54.99 | 55.50 | 51.21 | 54.64 | 260,483 | +2.41(+4.61%) |
Nov 08, 2023 | 53.75 | 54.13 | 51.55 | 52.23 | 89,612 | -0.93(-1.75%) |
Nov 07, 2023 | 52.98 | 53.97 | 52.40 | 53.16 | 75,830 | -0.05(-0.09%) |
Nov 06, 2023 | 54.49 | 55.26 | 52.72 | 53.21 | 71,727 | -0.78(-1.44%) |
Nov 03, 2023 | 52.81 | 55.36 | 52.81 | 53.99 | 101,913 | +2.18(+4.21%) |
Nov 02, 2023 | 53.96 | 53.96 | 51.70 | 51.81 | 83,429 | -1.49(-2.80%) |
Nov 01, 2023 | 52.55 | 53.54 | 51.44 | 53.30 | 116,397 | +1.01(+1.93%) |
Oct 31, 2023 | 50.87 | 52.67 | 50.87 | 52.29 | 77,152 | +1.42(+2.79%) |
Oct 30, 2023 | 50.04 | 50.97 | 49.79 | 50.87 | 66,522 | +1.30(+2.62%) |
Oct 27, 2023 | 51.33 | 51.77 | 49.24 | 49.57 | 89,155 | -1.49(-2.92%) |
Oct 26, 2023 | 50.44 | 51.55 | 50.19 | 51.06 | 81,887 | +0.77(+1.53%) |
Oct 25, 2023 | 51.50 | 52.22 | 49.75 | 50.29 | 122,288 | -1.60(-3.08%) |
Oct 24, 2023 | 51.50 | 52.34 | 51.50 | 51.89 | 78,781 | +0.53(+1.03%) |
Oct 23, 2023 | 52.04 | 52.22 | 51.34 | 51.36 | 96,130 | -0.73(-1.40%) |
Oct 20, 2023 | 53.06 | 53.40 | 51.93 | 52.09 | 116,598 | -0.69(-1.31%) |
Oct 19, 2023 | 53.80 | 53.98 | 52.58 | 52.78 | 87,842 | -1.14(-2.11%) |
Oct 18, 2023 | 55.87 | 55.87 | 53.67 | 53.92 | 62,038 | -2.24(-3.99%) |
Oct 17, 2023 | 56.43 | 57.33 | 56.01 | 56.16 | 81,450 | -0.26(-0.46%) |
Oct 16, 2023 | 55.10 | 56.97 | 54.71 | 56.42 | 108,126 | +1.43(+2.60%) |
Oct 13, 2023 | 55.29 | 55.79 | 54.67 | 54.99 | 62,697 | -0.26(-0.47%) |
Oct 12, 2023 | 58.84 | 58.84 | 54.53 | 55.25 | 83,502 | -3.62(-6.15%) |
Oct 11, 2023 | 60.00 | 60.00 | 58.32 | 58.87 | 70,491 | -1.48(-2.45%) |
Oct 10, 2023 | 58.88 | 60.92 | 58.88 | 60.35 | 59,153 | +1.51(+2.57%) |
Oct 09, 2023 | 57.74 | 58.94 | 57.71 | 58.84 | 74,073 | +0.69(+1.19%) |
Oct 06, 2023 | 58.01 | 58.55 | 57.77 | 58.15 | 76,439 | +0.03(+0.05%) |
Oct 05, 2023 | 58.37 | 58.84 | 57.97 | 58.12 | 80,193 | -0.21(-0.36%) |
Oct 04, 2023 | 58.52 | 58.77 | 57.78 | 58.33 | 93,125 | -0.42(-0.71%) |
Oct 03, 2023 | 59.07 | 59.40 | 58.21 | 58.75 | 96,433 | -0.42(-0.71%) |
Oct 02, 2023 | 60.03 | 60.03 | 58.24 | 59.17 | 118,439 | -0.75(-1.25%) |
Sep 29, 2023 | 61.96 | 61.96 | 59.69 | 59.92 | 109,410 | -1.57(-2.55%) |
Sep 28, 2023 | 61.45 | 62.73 | 61.31 | 61.49 | 132,522 | +0.02(+0.03%) |
Sep 27, 2023 | 60.48 | 61.79 | 60.26 | 61.47 | 145,425 | +1.26(+2.09%) |
Sep 26, 2023 | 60.60 | 61.44 | 60.02 | 60.21 | 152,490 | +1.35(+2.29%) |
Sep 25, 2023 | 58.77 | 59.12 | 58.79 | 58.86 | 64,346 | -0.22(-0.37%) |
Sep 22, 2023 | 59.28 | 59.93 | 58.69 | 59.08 | 94,574 | -0.24(-0.40%) |
Sep 21, 2023 | 60.44 | 60.99 | 59.10 | 59.32 | 112,128 | -1.74(-2.85%) |
Sep 20, 2023 | 63.67 | 63.67 | 60.99 | 61.06 | 66,736 | -2.24(-3.54%) |
Sep 19, 2023 | 62.88 | 63.75 | 62.74 | 63.30 | 84,705 | +0.74(+1.18%) |
Sep 18, 2023 | 62.22 | 62.64 | 61.23 | 62.56 | 92,281 | +0.58(+0.94%) |
Sep 15, 2023 | 62.52 | 62.80 | 61.22 | 61.98 | 342,872 | -0.31(-0.50%) |
Sep 14, 2023 | 62.99 | 63.30 | 62.10 | 62.29 | 159,449 | -0.44(-0.70%) |
Sep 13, 2023 | 62.58 | 63.12 | 62.01 | 62.73 | 144,855 | +0.02(+0.03%) |
Sep 12, 2023 | 63.50 | 63.60 | 62.47 | 62.71 | 77,348 | -0.92(-1.45%) |
Sep 11, 2023 | 63.50 | 63.94 | 62.89 | 63.63 | 91,602 | +0.58(+0.92%) |
Sep 08, 2023 | 63.58 | 63.65 | 62.74 | 63.05 | 58,880 | -0.47(-0.74%) |
Sep 07, 2023 | 64.52 | 64.72 | 63.50 | 63.52 | 83,410 | -0.95(-1.47%) |
Sep 06, 2023 | 63.79 | 64.53 | 63.42 | 64.47 | 84,622 | +0.94(+1.48%) |
Sep 05, 2023 | 65.97 | 65.97 | 63.53 | 63.53 | 117,434 | -3.01(-4.52%) |
Sep 01, 2023 | 66.16 | 67.48 | 65.90 | 66.54 | 110,839 | +0.77(+1.17%) |
Aug 31, 2023 | 66.08 | 66.14 | 65.10 | 65.77 | 117,591 | -0.42(-0.63%) |
Aug 30, 2023 | 64.36 | 66.67 | 64.06 | 66.19 | 115,385 | +1.82(+2.83%) |
Aug 29, 2023 | 64.96 | 65.00 | 64.11 | 64.37 | 94,044 | -0.59(-0.91%) |
Aug 28, 2023 | 65.76 | 66.56 | 64.55 | 64.96 | 71,702 | -0.43(-0.66%) |
Aug 25, 2023 | 66.22 | 66.54 | 65.10 | 65.39 | 86,349 | -0.69(-1.04%) |
Aug 24, 2023 | 67.07 | 67.45 | 65.49 | 66.08 | 84,489 | -1.09(-1.62%) |
Aug 23, 2023 | 67.44 | 68.14 | 66.42 | 67.17 | 99,818 | +0.77(+1.16%) |
Aug 22, 2023 | 66.27 | 66.96 | 65.38 | 66.40 | 74,930 | +0.18(+0.27%) |
Aug 21, 2023 | 66.09 | 66.77 | 65.79 | 66.22 | 69,488 | +0.04(+0.06%) |
Aug 18, 2023 | 66.00 | 66.80 | 65.79 | 66.18 | 109,726 | -0.39(-0.59%) |
Aug 17, 2023 | 66.77 | 67.89 | 66.10 | 66.57 | 87,305 | -0.26(-0.39%) |
Aug 16, 2023 | 67.24 | 67.35 | 66.19 | 66.83 | 64,528 | -0.76(-1.12%) |
Aug 15, 2023 | 66.62 | 67.73 | 65.52 | 67.59 | 78,831 | +0.44(+0.66%) |
Aug 14, 2023 | 66.78 | 68.15 | 65.90 | 67.15 | 96,389 | -0.07(-0.10%) |
Aug 11, 2023 | 68.54 | 68.82 | 67.00 | 67.22 | 65,341 | -1.51(-2.20%) |
Aug 10, 2023 | 70.85 | 70.88 | 68.64 | 68.73 | 138,592 | -1.99(-2.81%) |
Aug 09, 2023 | 67.13 | 70.84 | 65.96 | 70.72 | 170,663 | +3.59(+5.35%) |
Aug 08, 2023 | 66.14 | 67.61 | 65.60 | 67.13 | 131,045 | +0.83(+1.25%) |
Aug 07, 2023 | 66.85 | 67.78 | 65.59 | 66.30 | 117,023 | -0.49(-0.73%) |
Aug 04, 2023 | 66.52 | 68.01 | 66.52 | 66.79 | 94,337 | +0.34(+0.51%) |
Aug 03, 2023 | 65.89 | 67.00 | 65.41 | 66.45 | 70,841 | +0.24(+0.36%) |
Aug 02, 2023 | 66.20 | 66.52 | 65.57 | 66.21 | 55,899 | -0.49(-0.73%) |
Aug 01, 2023 | 66.80 | 67.31 | 65.78 | 66.70 | 63,604 | -0.23(-0.34%) |
Jul 31, 2023 | 68.01 | 68.01 | 66.50 | 66.93 | 96,997 | -1.08(-1.59%) |
Jul 28, 2023 | 67.82 | 68.25 | 67.42 | 68.01 | 57,790 | +0.57(+0.85%) |
Jul 27, 2023 | 68.18 | 68.61 | 66.84 | 67.44 | 64,017 | -0.28(-0.41%) |
Jul 26, 2023 | 67.21 | 67.83 | 66.88 | 67.72 | 55,831 | +0.42(+0.62%) |
Jul 25, 2023 | 66.34 | 68.33 | 66.34 | 67.30 | 70,208 | +0.74(+1.11%) |
Jul 24, 2023 | 67.36 | 68.10 | 66.12 | 66.56 | 96,130 | -0.91(-1.35%) |
Jul 21, 2023 | 67.81 | 68.19 | 67.09 | 67.47 | 74,444 | -0.10(-0.15%) |
Jul 20, 2023 | 67.71 | 68.00 | 67.36 | 67.57 | 52,856 | -0.04(-0.06%) |
Jul 19, 2023 | 68.11 | 68.62 | 67.31 | 67.61 | 81,254 | -0.52(-0.76%) |
Jul 18, 2023 | 68.76 | 69.98 | 67.56 | 68.13 | 72,715 | -0.63(-0.92%) |
Jul 17, 2023 | 68.49 | 69.68 | 67.54 | 68.76 | 159,573 | +0.91(+1.34%) |
Jul 14, 2023 | 68.51 | 68.84 | 66.36 | 67.85 | 137,790 | -0.62(-0.91%) |
Jul 13, 2023 | 69.01 | 70.01 | 68.31 | 68.47 | 111,869 | -0.38(-0.55%) |
Jul 12, 2023 | 70.84 | 71.15 | 68.74 | 68.85 | 91,414 | -0.64(-0.92%) |
Jul 11, 2023 | 70.30 | 70.64 | 68.31 | 69.49 | 85,797 | -0.36(-0.52%) |
Jul 10, 2023 | 69.74 | 71.50 | 69.55 | 69.85 | 79,141 | +0.20(+0.29%) |
Jul 07, 2023 | 70.09 | 71.00 | 69.56 | 69.65 | 113,746 | -0.26(-0.37%) |
Jul 06, 2023 | 70.90 | 70.90 | 69.16 | 69.91 | 67,636 | -1.57(-2.20%) |
Jul 05, 2023 | 72.49 | 72.49 | 71.10 | 71.48 | 88,427 | -1.19(-1.64%) |