Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 45.32 | 46.24 | 44.88 | 45.45 | 2,144,952 | +0.20(+0.44%) |
May 30, 2024 | 45.05 | 46.36 | 44.52 | 45.25 | 2,579,676 | +0.43(+0.96%) |
May 29, 2024 | 46.54 | 46.77 | 43.59 | 44.82 | 4,733,491 | -2.20(-4.68%) |
May 28, 2024 | 50.15 | 50.24 | 46.77 | 47.02 | 3,979,595 | -2.82(-5.66%) |
May 24, 2024 | 51.00 | 54.00 | 49.65 | 49.84 | 6,015,349 | -4.24(-7.84%) |
May 23, 2024 | 53.11 | 54.62 | 49.97 | 54.08 | 6,006,970 | +0.59(+1.10%) |
May 22, 2024 | 52.70 | 54.08 | 52.20 | 53.49 | 2,612,450 | -0.03(-0.06%) |
May 21, 2024 | 50.70 | 54.79 | 50.61 | 53.52 | 3,641,686 | +2.52(+4.94%) |
May 20, 2024 | 50.15 | 51.92 | 50.09 | 51.00 | 5,629,112 | +0.62(+1.23%) |
May 17, 2024 | 51.95 | 51.95 | 50.35 | 50.38 | 2,453,347 | -1.57(-3.02%) |
May 16, 2024 | 53.25 | 53.56 | 51.91 | 51.95 | 2,566,045 | -1.39(-2.61%) |
May 15, 2024 | 54.99 | 55.14 | 52.91 | 53.34 | 2,767,124 | -0.66(-1.22%) |
May 14, 2024 | 55.70 | 56.79 | 52.32 | 54.00 | 3,726,123 | -1.59(-2.86%) |
May 13, 2024 | 53.68 | 55.77 | 53.58 | 55.59 | 2,703,504 | +2.08(+3.89%) |
May 10, 2024 | 54.41 | 55.40 | 52.43 | 53.51 | 5,931,537 | -0.64(-1.18%) |
May 09, 2024 | 54.50 | 55.38 | 52.25 | 54.15 | 10,687,568 | -5.33(-8.96%) |
May 08, 2024 | 61.00 | 62.27 | 59.04 | 59.48 | 3,672,523 | -1.93(-3.14%) |
May 07, 2024 | 63.36 | 63.79 | 61.31 | 61.41 | 1,933,972 | -1.94(-3.06%) |
May 06, 2024 | 62.48 | 63.88 | 59.77 | 63.35 | 2,657,708 | +1.28(+2.06%) |
May 03, 2024 | 62.48 | 63.99 | 61.47 | 62.07 | 1,612,633 | +1.53(+2.53%) |
May 02, 2024 | 60.53 | 61.18 | 59.13 | 60.54 | 1,587,056 | +0.53(+0.88%) |
May 01, 2024 | 59.06 | 61.05 | 57.97 | 60.01 | 2,171,982 | +0.66(+1.11%) |
Apr 30, 2024 | 58.00 | 59.86 | 57.55 | 59.35 | 2,721,762 | +0.57(+0.97%) |
Apr 29, 2024 | 59.46 | 60.33 | 58.62 | 58.78 | 2,231,175 | -0.07(-0.12%) |
Apr 26, 2024 | 59.02 | 60.31 | 58.45 | 58.85 | 2,019,062 | +0.06(+0.10%) |
Apr 25, 2024 | 62.17 | 62.50 | 58.40 | 58.79 | 2,648,542 | -4.45(-7.04%) |
Apr 24, 2024 | 63.54 | 64.28 | 63.22 | 63.24 | 1,213,600 | -0.29(-0.46%) |
Apr 23, 2024 | 62.60 | 65.00 | 62.41 | 63.53 | 1,777,678 | +1.12(+1.79%) |
Apr 22, 2024 | 61.31 | 63.23 | 60.68 | 62.41 | 1,594,415 | +1.45(+2.38%) |
Apr 19, 2024 | 62.84 | 63.48 | 60.37 | 60.96 | 2,168,842 | -2.52(-3.97%) |
Apr 18, 2024 | 62.79 | 64.92 | 61.78 | 63.48 | 1,597,902 | +0.26(+0.41%) |
Apr 17, 2024 | 65.62 | 66.74 | 62.88 | 63.22 | 2,516,226 | -0.64(-1.00%) |
Apr 16, 2024 | 64.85 | 66.05 | 63.64 | 63.86 | 3,472,194 | -1.49(-2.28%) |
Apr 15, 2024 | 70.57 | 71.85 | 65.30 | 65.35 | 3,060,354 | -5.99(-8.40%) |
Apr 12, 2024 | 72.92 | 73.09 | 70.78 | 71.34 | 2,575,065 | -1.61(-2.21%) |
Apr 11, 2024 | 71.52 | 73.09 | 69.26 | 72.95 | 5,616,736 | -0.65(-0.88%) |
Apr 10, 2024 | 71.79 | 73.81 | 71.15 | 73.60 | 2,320,039 | -0.66(-0.89%) |
Apr 09, 2024 | 72.49 | 74.44 | 72.28 | 74.26 | 2,568,683 | +2.93(+4.11%) |
Apr 08, 2024 | 70.23 | 71.94 | 69.98 | 71.33 | 1,659,024 | +1.10(+1.57%) |
Apr 05, 2024 | 69.76 | 70.72 | 69.33 | 70.23 | 2,108,387 | +0.07(+0.10%) |
Apr 04, 2024 | 73.40 | 73.58 | 69.84 | 70.16 | 3,441,204 | -2.66(-3.65%) |
Apr 03, 2024 | 73.22 | 73.87 | 70.04 | 72.82 | 4,876,003 | -0.92(-1.25%) |
Apr 02, 2024 | 79.59 | 79.62 | 73.16 | 73.74 | 11,351,451 | +3.33(+4.73%) |
Apr 01, 2024 | 68.81 | 70.50 | 67.05 | 70.41 | 3,188,031 | +1.35(+1.95%) |
Mar 28, 2024 | 67.18 | 69.78 | 69.74 | 69.06 | 5,517,058 | +2.18(+3.26%) |
Mar 27, 2024 | 65.87 | 66.93 | 65.07 | 66.88 | 1,710,657 | +1.64(+2.51%) |
Mar 26, 2024 | 64.29 | 65.43 | 63.52 | 65.24 | 1,920,607 | +1.48(+2.32%) |
Mar 25, 2024 | 62.05 | 64.46 | 62.00 | 63.76 | 1,803,444 | +1.66(+2.67%) |
Mar 22, 2024 | 62.37 | 62.37 | 60.25 | 62.10 | 1,011,708 | +0.10(+0.16%) |
Mar 21, 2024 | 63.56 | 65.22 | 61.87 | 62.00 | 4,257,157 | -0.66(-1.05%) |
Mar 20, 2024 | 61.77 | 63.15 | 60.20 | 62.66 | 2,469,149 | +0.76(+1.23%) |
Mar 19, 2024 | 58.82 | 62.23 | 58.77 | 61.90 | 2,114,819 | +3.04(+5.16%) |
Mar 18, 2024 | 58.21 | 59.49 | 57.63 | 58.86 | 1,747,880 | +1.15(+1.99%) |
Mar 15, 2024 | 58.13 | 59.49 | 57.48 | 57.71 | 1,854,910 | -0.82(-1.40%) |
Mar 14, 2024 | 60.94 | 61.50 | 57.56 | 58.53 | 1,893,065 | -2.55(-4.17%) |
Mar 13, 2024 | 60.44 | 61.59 | 60.44 | 61.08 | 1,380,808 | +0.38(+0.63%) |
Mar 12, 2024 | 60.73 | 61.36 | 59.92 | 60.70 | 1,819,043 | +0.00(+0.00%) |
Mar 11, 2024 | 59.91 | 61.42 | 59.91 | 60.70 | 1,599,915 | +0.66(+1.10%) |
Mar 08, 2024 | 62.01 | 63.72 | 59.87 | 60.04 | 1,694,389 | -1.42(-2.31%) |
Mar 07, 2024 | 56.74 | 61.62 | 56.31 | 61.46 | 2,422,092 | +5.19(+9.22%) |
Mar 06, 2024 | 59.73 | 59.79 | 56.07 | 56.27 | 2,134,564 | -2.23(-3.81%) |
Mar 05, 2024 | 58.50 | 59.28 | 57.75 | 58.50 | 1,693,844 | -0.70(-1.18%) |
Mar 04, 2024 | 59.01 | 59.81 | 58.10 | 59.20 | 1,278,165 | -0.24(-0.40%) |
Mar 01, 2024 | 57.50 | 60.56 | 57.13 | 59.44 | 2,007,154 | +1.91(+3.32%) |
Feb 29, 2024 | 57.05 | 58.18 | 56.21 | 57.53 | 2,623,293 | +1.22(+2.17%) |
Feb 28, 2024 | 56.87 | 57.41 | 56.05 | 56.31 | 1,628,292 | -0.59(-1.04%) |
Feb 27, 2024 | 57.98 | 57.98 | 56.11 | 56.90 | 3,123,721 | -0.61(-1.06%) |
Feb 26, 2024 | 57.03 | 58.49 | 56.85 | 57.51 | 1,927,625 | -0.02(-0.03%) |
Feb 23, 2024 | 59.75 | 60.11 | 57.33 | 57.53 | 2,951,555 | -1.96(-3.29%) |
Feb 22, 2024 | 61.50 | 63.74 | 58.33 | 59.49 | 4,643,169 | -3.80(-6.00%) |
Feb 21, 2024 | 61.74 | 63.37 | 60.55 | 63.29 | 3,153,697 | +0.55(+0.88%) |
Feb 20, 2024 | 60.01 | 62.79 | 59.51 | 62.74 | 2,183,488 | +1.77(+2.90%) |
Feb 16, 2024 | 60.53 | 61.92 | 60.03 | 60.97 | 1,404,444 | -0.12(-0.20%) |
Feb 15, 2024 | 62.62 | 62.99 | 60.20 | 61.09 | 2,297,058 | -1.00(-1.61%) |
Feb 14, 2024 | 60.28 | 62.14 | 59.76 | 62.09 | 2,134,059 | +2.64(+4.44%) |
Feb 13, 2024 | 60.00 | 60.04 | 58.37 | 59.45 | 2,234,640 | -2.64(-4.25%) |
Feb 12, 2024 | 60.70 | 62.11 | 60.65 | 62.09 | 2,153,368 | +1.45(+2.39%) |
Feb 09, 2024 | 61.34 | 61.50 | 60.34 | 60.64 | 1,772,548 | -0.34(-0.56%) |
Feb 08, 2024 | 61.00 | 61.63 | 60.36 | 60.98 | 1,612,041 | -0.16(-0.26%) |
Feb 07, 2024 | 64.28 | 64.30 | 61.02 | 61.14 | 2,644,411 | -3.46(-5.36%) |
Feb 06, 2024 | 62.64 | 64.64 | 62.14 | 64.60 | 1,490,913 | +2.16(+3.46%) |
Feb 05, 2024 | 63.01 | 63.12 | 61.93 | 62.44 | 1,679,794 | -1.61(-2.51%) |
Feb 02, 2024 | 62.49 | 64.47 | 60.90 | 64.05 | 2,015,471 | +0.12(+0.19%) |
Feb 01, 2024 | 66.50 | 66.64 | 63.41 | 63.93 | 2,873,252 | -1.47(-2.25%) |
Jan 31, 2024 | 65.28 | 67.06 | 64.96 | 65.40 | 3,250,789 | -0.28(-0.43%) |
Jan 30, 2024 | 66.13 | 66.42 | 64.80 | 65.68 | 2,168,805 | -1.18(-1.76%) |
Jan 29, 2024 | 64.18 | 66.90 | 63.78 | 66.86 | 1,462,795 | +2.58(+4.01%) |
Jan 26, 2024 | 64.79 | 65.70 | 64.15 | 64.28 | 732,726 | +0.02(+0.03%) |
Jan 25, 2024 | 64.50 | 64.97 | 63.45 | 64.26 | 1,054,504 | +0.04(+0.06%) |
Jan 24, 2024 | 66.34 | 66.52 | 64.18 | 64.22 | 754,308 | -1.44(-2.19%) |
Jan 23, 2024 | 66.85 | 67.15 | 64.69 | 65.66 | 797,315 | -0.35(-0.53%) |
Jan 22, 2024 | 66.50 | 68.22 | 65.42 | 66.01 | 1,374,684 | +0.16(+0.24%) |
Jan 19, 2024 | 65.02 | 66.33 | 64.40 | 65.85 | 1,234,683 | +0.65(+1.00%) |
Jan 18, 2024 | 64.54 | 65.51 | 63.09 | 65.20 | 1,637,155 | +1.13(+1.76%) |
Jan 17, 2024 | 64.67 | 65.35 | 63.05 | 64.07 | 1,570,904 | -1.94(-2.94%) |
Jan 16, 2024 | 66.13 | 66.16 | 65.22 | 66.01 | 1,803,094 | -1.11(-1.65%) |
Jan 12, 2024 | 68.34 | 70.25 | 67.07 | 67.12 | 1,256,339 | -1.52(-2.21%) |
Jan 11, 2024 | 69.59 | 70.55 | 68.34 | 68.64 | 2,197,543 | -1.47(-2.10%) |
Jan 10, 2024 | 70.37 | 70.48 | 69.12 | 70.11 | 1,705,651 | +0.53(+0.76%) |
Jan 09, 2024 | 69.14 | 70.24 | 68.01 | 69.58 | 1,920,322 | -0.99(-1.40%) |
Jan 08, 2024 | 70.50 | 70.74 | 67.08 | 70.57 | 3,370,872 | -2.63(-3.59%) |
Jan 05, 2024 | 70.24 | 73.67 | 70.13 | 73.20 | 2,145,385 | +1.97(+2.77%) |
Jan 04, 2024 | 69.29 | 71.85 | 69.01 | 71.23 | 1,827,036 | +1.29(+1.84%) |
Jan 03, 2024 | 72.17 | 72.36 | 69.33 | 69.94 | 1,729,333 | -3.83(-5.19%) |
Jan 02, 2024 | 73.50 | 76.60 | 73.32 | 73.77 | 1,272,885 | -0.21(-0.28%) |
Dec 29, 2023 | 75.60 | 76.18 | 73.20 | 73.98 | 987,990 | -1.74(-2.30%) |
Dec 28, 2023 | 75.31 | 76.82 | 75.16 | 75.72 | 1,229,595 | +0.04(+0.05%) |
Dec 27, 2023 | 76.00 | 77.42 | 75.13 | 75.68 | 1,275,946 | +0.03(+0.04%) |
Dec 26, 2023 | 74.66 | 76.11 | 73.80 | 75.65 | 1,240,841 | +2.14(+2.91%) |
Dec 22, 2023 | 71.97 | 74.73 | 71.42 | 73.51 | 2,577,078 | +2.08(+2.91%) |
Dec 21, 2023 | 68.50 | 71.64 | 68.50 | 71.43 | 1,918,592 | +4.13(+6.14%) |
Dec 20, 2023 | 73.80 | 76.80 | 67.25 | 67.30 | 3,593,925 | -2.13(-3.07%) |
Dec 19, 2023 | 65.48 | 71.00 | 65.00 | 69.43 | 3,132,000 | +4.83(+7.48%) |
Dec 18, 2023 | 66.32 | 66.82 | 64.18 | 64.60 | 2,108,381 | -1.30(-1.97%) |
Dec 15, 2023 | 68.15 | 68.15 | 65.35 | 65.90 | 2,564,460 | -1.90(-2.80%) |
Dec 14, 2023 | 69.68 | 72.14 | 67.31 | 67.80 | 2,127,604 | +0.09(+0.13%) |
Dec 13, 2023 | 66.11 | 68.01 | 63.80 | 67.71 | 1,736,714 | +2.19(+3.34%) |
Dec 12, 2023 | 65.22 | 65.55 | 62.62 | 65.52 | 2,373,886 | +0.46(+0.71%) |
Dec 11, 2023 | 64.58 | 65.59 | 63.00 | 65.06 | 1,702,810 | +0.34(+0.53%) |
Dec 08, 2023 | 63.85 | 65.54 | 63.39 | 64.72 | 1,264,568 | -0.24(-0.37%) |
Dec 07, 2023 | 65.27 | 65.43 | 64.36 | 64.96 | 933,939 | -0.20(-0.31%) |
Dec 06, 2023 | 65.50 | 66.77 | 64.35 | 65.16 | 1,187,679 | +0.39(+0.60%) |
Dec 05, 2023 | 64.55 | 65.41 | 63.24 | 64.77 | 1,228,271 | -0.89(-1.36%) |
Dec 04, 2023 | 66.84 | 67.27 | 64.41 | 65.66 | 1,350,877 | -1.37(-2.04%) |
Dec 01, 2023 | 63.80 | 67.03 | 62.76 | 67.03 | 1,692,087 | +3.03(+4.73%) |
Nov 30, 2023 | 65.70 | 65.91 | 63.64 | 64.00 | 1,839,585 | -1.06(-1.63%) |
Nov 29, 2023 | 66.02 | 67.98 | 64.97 | 65.06 | 1,381,347 | +0.09(+0.14%) |
Nov 28, 2023 | 65.26 | 65.49 | 63.51 | 64.97 | 879,879 | -0.85(-1.29%) |
Nov 27, 2023 | 65.47 | 66.71 | 64.02 | 65.82 | 1,025,046 | -0.17(-0.26%) |
Nov 24, 2023 | 65.90 | 66.44 | 65.16 | 65.99 | 338,192 | +0.61(+0.93%) |
Nov 22, 2023 | 65.83 | 66.80 | 64.84 | 65.38 | 582,190 | +0.24(+0.37%) |
Nov 21, 2023 | 67.13 | 67.76 | 65.12 | 65.14 | 1,084,412 | -2.15(-3.20%) |
Nov 20, 2023 | 66.42 | 69.26 | 66.31 | 67.29 | 1,864,094 | +0.99(+1.49%) |
Nov 17, 2023 | 61.90 | 66.46 | 60.99 | 66.30 | 2,128,068 | +5.13(+8.39%) |
Nov 16, 2023 | 63.03 | 63.43 | 60.70 | 61.17 | 1,198,070 | -1.95(-3.09%) |
Nov 15, 2023 | 63.27 | 64.80 | 62.91 | 63.12 | 1,646,967 | -0.34(-0.54%) |
Nov 14, 2023 | 62.41 | 63.97 | 62.17 | 63.46 | 1,987,419 | +4.19(+7.07%) |
Nov 13, 2023 | 59.31 | 60.34 | 58.43 | 59.27 | 2,098,854 | -0.49(-0.82%) |
Nov 10, 2023 | 59.50 | 60.41 | 58.52 | 59.76 | 1,550,275 | +0.12(+0.20%) |
Nov 09, 2023 | 63.11 | 63.41 | 59.51 | 59.64 | 1,506,448 | -3.20(-5.09%) |
Nov 08, 2023 | 64.71 | 64.83 | 62.15 | 62.84 | 1,612,249 | -2.46(-3.77%) |
Nov 07, 2023 | 65.60 | 66.39 | 64.44 | 65.30 | 1,187,024 | +0.10(+0.15%) |
Nov 06, 2023 | 67.27 | 67.83 | 65.17 | 65.20 | 1,614,379 | -1.82(-2.72%) |
Nov 03, 2023 | 63.27 | 68.02 | 63.18 | 67.02 | 2,313,163 | +4.56(+7.30%) |
Nov 02, 2023 | 63.15 | 66.50 | 61.54 | 62.46 | 2,493,630 | -1.06(-1.67%) |
Nov 01, 2023 | 61.20 | 63.76 | 60.71 | 63.52 | 2,489,296 | +1.93(+3.13%) |
Oct 31, 2023 | 59.24 | 61.75 | 59.00 | 61.59 | 1,437,698 | +2.53(+4.28%) |
Oct 30, 2023 | 60.29 | 60.70 | 58.53 | 59.06 | 1,857,110 | -0.66(-1.11%) |
Oct 27, 2023 | 62.02 | 62.02 | 59.44 | 59.72 | 1,449,384 | -1.66(-2.70%) |
Oct 26, 2023 | 61.52 | 62.71 | 61.17 | 61.38 | 1,459,491 | -0.43(-0.70%) |
Oct 25, 2023 | 64.95 | 65.49 | 61.39 | 61.81 | 1,348,255 | -3.95(-6.01%) |
Oct 24, 2023 | 64.59 | 65.84 | 64.25 | 65.76 | 1,126,483 | +1.72(+2.69%) |
Oct 23, 2023 | 63.81 | 64.94 | 62.64 | 64.04 | 802,628 | -0.21(-0.33%) |
Oct 20, 2023 | 64.31 | 65.43 | 63.38 | 64.25 | 1,010,717 | -0.20(-0.31%) |
Oct 19, 2023 | 65.81 | 66.25 | 64.16 | 64.45 | 1,041,340 | -1.03(-1.57%) |
Oct 18, 2023 | 67.81 | 67.90 | 65.19 | 65.48 | 1,157,838 | -3.07(-4.48%) |
Oct 17, 2023 | 66.13 | 69.19 | 66.13 | 68.55 | 1,347,783 | +1.62(+2.42%) |
Oct 16, 2023 | 64.83 | 67.00 | 64.00 | 66.93 | 1,089,484 | +1.66(+2.54%) |
Oct 13, 2023 | 64.81 | 65.63 | 64.13 | 65.27 | 1,322,086 | +0.68(+1.05%) |
Oct 12, 2023 | 67.01 | 67.68 | 64.29 | 64.59 | 2,009,081 | -2.30(-3.44%) |
Oct 11, 2023 | 66.84 | 67.17 | 66.04 | 66.89 | 2,092,039 | +0.79(+1.20%) |
Oct 10, 2023 | 67.31 | 67.53 | 65.56 | 66.10 | 2,116,206 | +1.64(+2.54%) |
Oct 09, 2023 | 62.52 | 64.72 | 62.01 | 64.46 | 1,396,078 | +1.76(+2.81%) |
Oct 06, 2023 | 63.67 | 64.23 | 62.15 | 62.70 | 3,061,303 | -2.25(-3.46%) |
Oct 05, 2023 | 64.82 | 65.46 | 63.73 | 64.95 | 1,205,894 | -0.10(-0.15%) |
Oct 04, 2023 | 65.43 | 65.66 | 64.73 | 65.05 | 1,404,541 | -0.55(-0.84%) |
Oct 03, 2023 | 65.63 | 66.18 | 65.01 | 65.60 | 1,155,499 | -0.83(-1.25%) |
Oct 02, 2023 | 67.60 | 67.61 | 65.45 | 66.43 | 1,152,759 | -1.79(-2.62%) |
Sep 29, 2023 | 69.88 | 70.84 | 67.70 | 68.22 | 1,730,844 | -0.94(-1.36%) |
Sep 28, 2023 | 68.43 | 69.17 | 67.30 | 69.16 | 999,413 | +1.70(+2.52%) |
Sep 27, 2023 | 66.95 | 68.75 | 66.83 | 67.46 | 1,406,307 | +1.03(+1.55%) |
Sep 26, 2023 | 65.45 | 67.37 | 65.29 | 66.43 | 1,443,270 | +0.49(+0.74%) |
Sep 25, 2023 | 66.58 | 66.41 | 65.73 | 65.94 | 1,519,712 | -0.91(-1.36%) |
Sep 22, 2023 | 69.98 | 70.42 | 66.40 | 66.85 | 2,354,204 | -2.68(-3.85%) |
Sep 21, 2023 | 71.74 | 72.56 | 69.26 | 69.53 | 2,204,834 | -3.42(-4.69%) |
Sep 20, 2023 | 75.98 | 75.98 | 72.66 | 72.95 | 1,245,429 | -2.68(-3.54%) |
Sep 19, 2023 | 74.96 | 75.85 | 74.61 | 75.63 | 793,487 | +0.33(+0.44%) |
Sep 18, 2023 | 76.04 | 76.54 | 74.44 | 75.30 | 1,597,847 | -1.38(-1.80%) |
Sep 15, 2023 | 77.34 | 77.68 | 75.89 | 76.68 | 1,459,018 | -0.70(-0.90%) |
Sep 14, 2023 | 78.98 | 78.98 | 76.78 | 77.38 | 800,368 | -1.02(-1.30%) |
Sep 13, 2023 | 77.82 | 80.05 | 77.82 | 78.40 | 678,872 | -0.19(-0.24%) |
Sep 12, 2023 | 79.42 | 80.56 | 78.50 | 78.59 | 771,313 | -1.18(-1.48%) |
Sep 11, 2023 | 78.57 | 80.05 | 78.32 | 79.77 | 915,113 | +1.44(+1.84%) |
Sep 08, 2023 | 78.58 | 78.92 | 77.07 | 78.33 | 1,291,127 | -0.56(-0.71%) |
Sep 07, 2023 | 80.75 | 81.28 | 77.97 | 78.89 | 2,070,423 | -3.28(-3.99%) |
Sep 06, 2023 | 82.50 | 82.96 | 82.06 | 82.17 | 834,834 | -0.53(-0.64%) |
Sep 05, 2023 | 84.52 | 85.15 | 82.66 | 82.70 | 1,010,855 | -2.46(-2.89%) |
Sep 01, 2023 | 84.36 | 85.71 | 84.26 | 85.16 | 998,635 | +1.49(+1.78%) |
Aug 31, 2023 | 82.76 | 84.36 | 82.25 | 83.67 | 1,630,208 | +0.85(+1.03%) |
Aug 30, 2023 | 82.92 | 83.64 | 81.84 | 82.82 | 1,036,765 | -0.30(-0.36%) |
Aug 29, 2023 | 80.19 | 83.76 | 79.40 | 83.12 | 975,546 | +2.99(+3.73%) |
Aug 28, 2023 | 81.56 | 81.92 | 79.96 | 80.13 | 859,369 | -0.33(-0.41%) |
Aug 25, 2023 | 79.55 | 81.37 | 79.41 | 80.46 | 1,277,383 | +0.81(+1.02%) |
Aug 24, 2023 | 84.84 | 84.88 | 79.62 | 79.65 | 1,301,809 | -4.94(-5.84%) |
Aug 23, 2023 | 82.19 | 84.81 | 82.07 | 84.59 | 1,364,623 | +2.73(+3.33%) |
Aug 22, 2023 | 82.83 | 83.11 | 81.30 | 81.86 | 1,202,790 | -0.45(-0.55%) |
Aug 21, 2023 | 82.92 | 83.41 | 81.72 | 82.31 | 1,449,567 | -1.06(-1.27%) |
Aug 18, 2023 | 83.98 | 85.70 | 82.81 | 83.37 | 1,432,334 | -1.24(-1.47%) |
Aug 17, 2023 | 84.80 | 85.33 | 83.11 | 84.61 | 1,368,275 | +0.19(+0.23%) |
Aug 16, 2023 | 85.97 | 86.01 | 84.35 | 84.42 | 1,275,898 | -1.60(-1.86%) |
Aug 15, 2023 | 85.08 | 87.11 | 85.01 | 86.02 | 1,333,139 | +0.94(+1.10%) |
Aug 14, 2023 | 81.70 | 85.12 | 81.70 | 85.08 | 1,396,592 | +2.71(+3.29%) |
Aug 11, 2023 | 81.62 | 82.50 | 81.07 | 82.37 | 1,085,414 | -0.19(-0.23%) |
Aug 10, 2023 | 82.64 | 84.53 | 81.45 | 82.56 | 1,477,546 | +0.32(+0.39%) |
Aug 09, 2023 | 84.87 | 85.14 | 82.11 | 82.24 | 1,752,792 | -2.26(-2.67%) |
Aug 08, 2023 | 84.60 | 85.71 | 84.01 | 84.50 | 1,226,378 | -0.57(-0.67%) |
Aug 07, 2023 | 84.72 | 85.66 | 83.46 | 85.07 | 1,672,712 | -0.20(-0.23%) |
Aug 04, 2023 | 88.26 | 88.62 | 84.77 | 85.27 | 1,289,017 | -2.55(-2.90%) |
Aug 03, 2023 | 84.82 | 88.01 | 84.52 | 87.82 | 1,824,464 | +2.69(+3.16%) |
Aug 02, 2023 | 89.94 | 93.00 | 85.05 | 85.13 | 4,594,758 | -11.31(-11.73%) |
Aug 01, 2023 | 96.97 | 96.97 | 94.67 | 96.44 | 2,442,769 | -1.10(-1.13%) |
Jul 31, 2023 | 98.60 | 98.89 | 95.22 | 97.54 | 1,416,690 | -1.50(-1.51%) |
Jul 28, 2023 | 97.44 | 99.56 | 97.42 | 99.04 | 1,261,451 | +1.83(+1.88%) |
Jul 27, 2023 | 97.42 | 97.75 | 95.04 | 97.21 | 1,765,998 | +1.26(+1.31%) |
Jul 26, 2023 | 94.85 | 97.39 | 94.68 | 95.95 | 1,077,051 | -0.22(-0.23%) |
Jul 25, 2023 | 93.57 | 96.84 | 93.57 | 96.17 | 1,376,437 | +2.33(+2.48%) |
Jul 24, 2023 | 94.80 | 95.50 | 93.28 | 93.84 | 1,377,338 | -1.19(-1.25%) |
Jul 21, 2023 | 96.40 | 96.40 | 94.73 | 95.03 | 1,712,617 | +0.10(+0.11%) |
Jul 20, 2023 | 97.11 | 97.75 | 94.54 | 94.93 | 1,411,004 | -3.69(-3.74%) |
Jul 19, 2023 | 98.67 | 100.77 | 98.29 | 98.62 | 1,452,266 | +0.52(+0.53%) |
Jul 18, 2023 | 96.90 | 98.75 | 95.80 | 98.10 | 1,098,959 | +0.53(+0.54%) |
Jul 17, 2023 | 96.88 | 98.13 | 96.04 | 97.57 | 787,775 | +0.70(+0.72%) |
Jul 14, 2023 | 98.93 | 99.50 | 96.70 | 96.87 | 1,209,764 | -1.77(-1.79%) |
Jul 13, 2023 | 97.68 | 99.59 | 97.13 | 98.64 | 1,993,680 | +1.57(+1.62%) |
Jul 12, 2023 | 96.15 | 97.22 | 94.91 | 97.07 | 1,429,468 | +1.78(+1.87%) |
Jul 11, 2023 | 94.73 | 95.90 | 94.03 | 95.29 | 909,265 | +0.38(+0.40%) |
Jul 10, 2023 | 91.19 | 95.10 | 91.19 | 94.91 | 1,220,100 | +4.34(+4.79%) |
Jul 07, 2023 | 91.68 | 92.91 | 90.53 | 90.57 | 901,180 | -0.90(-0.98%) |
Jul 06, 2023 | 92.53 | 92.67 | 90.97 | 91.47 | 1,143,941 | -2.58(-2.74%) |
Jul 05, 2023 | 92.66 | 94.44 | 92.36 | 94.05 | 876,130 | +0.69(+0.74%) |