Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 25, 2023 | 32.65 | 0 | +0.18(+0.56%) | |||
Aug 24, 2023 | 33.26 | 33.26 | 32.47 | 32.47 | 5,312 | -0.57(-1.71%) |
Aug 23, 2023 | 32.67 | 33.14 | 32.57 | 33.03 | 6,410 | +0.46(+1.42%) |
Aug 22, 2023 | 32.64 | 32.68 | 32.49 | 32.57 | 18,012 | +0.14(+0.43%) |
Aug 21, 2023 | 32.44 | 32.53 | 32.23 | 32.43 | 14,973 | +0.26(+0.82%) |
Aug 18, 2023 | 31.66 | 32.26 | 31.66 | 32.17 | 14,212 | +0.25(+0.77%) |
Aug 17, 2023 | 32.70 | 32.70 | 31.92 | 31.92 | 11,481 | -0.71(-2.18%) |
Aug 16, 2023 | 32.89 | 32.95 | 32.63 | 32.63 | 17,737 | -0.31(-0.94%) |
Aug 15, 2023 | 33.04 | 33.13 | 32.92 | 32.94 | 16,229 | -0.24(-0.72%) |
Aug 14, 2023 | 32.71 | 33.18 | 32.70 | 33.18 | 7,395 | +0.26(+0.79%) |
Aug 11, 2023 | 32.81 | 32.99 | 32.81 | 32.92 | 5,942 | -0.11(-0.33%) |
Aug 10, 2023 | 33.43 | 33.55 | 32.95 | 33.03 | 12,481 | -0.04(-0.12%) |
Aug 09, 2023 | 33.63 | 33.63 | 32.94 | 33.07 | 26,339 | -0.72(-2.13%) |
Aug 08, 2023 | 33.90 | 34.00 | 33.50 | 33.79 | 21,751 | -0.46(-1.34%) |
Aug 07, 2023 | 34.18 | 34.26 | 33.93 | 34.25 | 32,117 | +0.14(+0.41%) |
Aug 04, 2023 | 34.79 | 34.79 | 34.08 | 34.11 | 45,556 | -0.88(-2.52%) |
Aug 03, 2023 | 35.10 | 35.18 | 34.95 | 34.99 | 117,947 | -0.45(-1.27%) |
Aug 02, 2023 | 36.26 | 36.32 | 35.28 | 35.44 | 84,892 | -1.36(-3.70%) |
Aug 01, 2023 | 36.70 | 36.86 | 36.42 | 36.80 | 9,170 | -0.46(-1.23%) |
Jul 31, 2023 | 36.73 | 37.26 | 36.73 | 37.26 | 17,122 | +0.57(+1.56%) |
Jul 28, 2023 | 36.48 | 36.77 | 36.39 | 36.69 | 55,940 | +0.56(+1.54%) |
Jul 27, 2023 | 37.00 | 37.05 | 35.94 | 36.13 | 18,301 | -0.34(-0.92%) |
Jul 26, 2023 | 36.37 | 36.55 | 36.22 | 36.47 | 6,017 | -0.41(-1.12%) |
Jul 25, 2023 | 36.54 | 37.01 | 36.54 | 36.88 | 6,875 | +0.34(+0.92%) |
Jul 24, 2023 | 36.86 | 36.87 | 36.35 | 36.54 | 9,725 | -0.28(-0.76%) |
Jul 21, 2023 | 37.25 | 37.36 | 36.76 | 36.82 | 3,749 | -0.15(-0.40%) |
Jul 20, 2023 | 37.51 | 37.72 | 36.95 | 36.97 | 7,151 | -0.84(-2.21%) |
Jul 19, 2023 | 38.15 | 38.22 | 37.65 | 37.81 | 12,726 | -0.26(-0.69%) |
Jul 18, 2023 | 37.99 | 38.07 | 37.75 | 38.07 | 12,695 | -0.00(-0.00%) |
Jul 17, 2023 | 37.32 | 38.16 | 37.32 | 38.07 | 13,959 | -74.25(-66.11%) |
Jul 14, 2023 | 113.62 | 113.62 | 112.30 | 112.32 | 4,007 | -0.82(-0.73%) |
Jul 13, 2023 | 112.17 | 113.39 | 112.17 | 113.15 | 10,384 | +2.17(+1.95%) |
Jul 12, 2023 | 111.49 | 111.49 | 110.05 | 110.98 | 4,440 | +0.81(+0.74%) |
Jul 11, 2023 | 108.35 | 110.23 | 107.95 | 110.17 | 17,237 | +2.22(+2.05%) |
Jul 10, 2023 | 106.52 | 107.95 | 106.52 | 107.95 | 2,604 | +2.14(+2.02%) |
Jul 07, 2023 | 105.82 | 106.80 | 105.81 | 105.81 | 3,067 | +0.00(+0.00%) |
Jul 06, 2023 | 105.97 | 105.97 | 104.79 | 105.81 | 4,494 | -1.35(-1.26%) |
Jul 05, 2023 | 106.80 | 107.24 | 106.77 | 107.16 | 41,231 | -0.57(-0.53%) |
Jul 03, 2023 | 107.52 | 107.73 | 107.12 | 107.73 | 1,333 | +0.06(+0.05%) |
Jun 30, 2023 | 107.42 | 108.29 | 107.36 | 107.68 | 3,496 | +1.37(+1.29%) |
Jun 29, 2023 | 106.48 | 106.61 | 106.21 | 106.31 | 3,388 | +0.70(+0.66%) |
Jun 28, 2023 | 105.14 | 106.55 | 105.14 | 105.61 | 3,333 | +0.37(+0.35%) |
Jun 27, 2023 | 103.92 | 105.66 | 103.92 | 105.24 | 7,454 | +1.79(+1.73%) |
Jun 26, 2023 | 104.62 | 105.14 | 103.45 | 103.45 | 2,653 | -1.05(-1.00%) |
Jun 23, 2023 | 104.28 | 104.60 | 104.28 | 104.50 | 3,764 | -0.93(-0.88%) |
Jun 22, 2023 | 104.69 | 105.55 | 104.69 | 105.42 | 3,270 | +0.26(+0.24%) |
Jun 21, 2023 | 105.83 | 105.85 | 105.17 | 105.17 | 3,156 | -1.56(-1.46%) |
Jun 20, 2023 | 106.77 | 107.50 | 105.77 | 106.73 | 5,447 | -0.73(-0.68%) |
Jun 16, 2023 | 108.92 | 108.92 | 107.34 | 107.45 | 3,688 | -0.77(-0.71%) |
Jun 15, 2023 | 106.81 | 108.44 | 106.81 | 108.22 | 3,893 | +0.98(+0.91%) |
Jun 14, 2023 | 107.30 | 107.76 | 107.19 | 107.24 | 1,604 | -0.50(-0.46%) |
Jun 13, 2023 | 107.46 | 107.74 | 106.95 | 107.74 | 3,302 | +0.77(+0.72%) |
Jun 12, 2023 | 105.73 | 107.02 | 105.73 | 106.97 | 8,607 | +1.53(+1.45%) |
Jun 09, 2023 | 106.77 | 106.77 | 105.33 | 105.43 | 4,225 | -0.29(-0.28%) |
Jun 08, 2023 | 104.72 | 106.22 | 104.72 | 105.72 | 2,828 | +0.48(+0.46%) |
Jun 07, 2023 | 106.61 | 106.71 | 105.18 | 105.24 | 11,786 | -0.76(-0.72%) |
Jun 06, 2023 | 104.48 | 106.18 | 104.44 | 106.00 | 9,004 | +0.88(+0.84%) |
Jun 05, 2023 | 104.56 | 105.18 | 103.97 | 105.12 | 6,096 | -0.07(-0.06%) |
Jun 02, 2023 | 105.02 | 105.43 | 104.68 | 105.19 | 8,926 | +0.56(+0.54%) |
Jun 01, 2023 | 103.65 | 105.20 | 103.65 | 104.62 | 11,614 | +0.42(+0.41%) |
May 31, 2023 | 103.43 | 104.20 | 102.96 | 104.20 | 11,476 | +0.37(+0.35%) |
May 30, 2023 | 103.95 | 104.62 | 103.61 | 103.83 | 3,729 | +0.91(+0.88%) |
May 26, 2023 | 101.57 | 103.50 | 101.57 | 102.93 | 14,039 | +1.58(+1.55%) |
May 25, 2023 | 101.07 | 101.35 | 101.06 | 101.35 | 1,963 | +1.26(+1.26%) |
May 24, 2023 | 99.56 | 100.54 | 99.56 | 100.09 | 2,335 | -0.35(-0.35%) |
May 23, 2023 | 101.26 | 101.81 | 100.44 | 100.44 | 1,884 | -1.40(-1.37%) |
May 22, 2023 | 101.21 | 102.06 | 101.21 | 101.84 | 3,682 | +1.04(+1.03%) |
May 19, 2023 | 100.92 | 100.92 | 100.60 | 100.80 | 5,904 | -0.28(-0.28%) |
May 18, 2023 | 98.78 | 101.17 | 98.78 | 101.08 | 11,982 | +2.46(+2.49%) |
May 17, 2023 | 97.97 | 98.80 | 97.08 | 98.63 | 3,273 | +0.76(+0.77%) |
May 16, 2023 | 97.44 | 97.98 | 97.41 | 97.87 | 1,400 | +0.07(+0.07%) |
May 15, 2023 | 96.81 | 97.80 | 96.81 | 97.80 | 2,150 | +0.89(+0.92%) |
May 12, 2023 | 97.25 | 97.25 | 96.45 | 96.91 | 2,736 | -0.28(-0.29%) |
May 11, 2023 | 97.20 | 97.21 | 96.45 | 97.19 | 6,216 | +0.19(+0.20%) |
May 10, 2023 | 97.00 | 97.16 | 96.46 | 97.00 | 7,509 | +0.91(+0.95%) |
May 09, 2023 | 95.96 | 96.50 | 95.96 | 96.09 | 5,680 | -0.09(-0.09%) |
May 08, 2023 | 95.50 | 96.18 | 95.28 | 96.18 | 5,681 | +0.97(+1.02%) |
May 05, 2023 | 95.21 | 95.53 | 95.05 | 95.21 | 2,541 | +0.84(+0.89%) |
May 04, 2023 | 95.12 | 95.12 | 94.33 | 94.37 | 3,593 | -0.82(-0.86%) |
May 03, 2023 | 96.20 | 96.67 | 95.19 | 95.19 | 2,176 | -0.43(-0.45%) |
May 02, 2023 | 95.39 | 95.68 | 95.38 | 95.62 | 3,288 | -1.67(-1.71%) |
May 01, 2023 | 96.61 | 97.50 | 96.57 | 97.28 | 9,740 | +0.51(+0.53%) |
Apr 28, 2023 | 96.33 | 96.99 | 95.96 | 96.77 | 5,062 | +0.01(+0.01%) |
Apr 27, 2023 | 96.62 | 96.84 | 96.03 | 96.76 | 2,376 | +0.99(+1.03%) |
Apr 26, 2023 | 96.49 | 96.86 | 95.50 | 95.77 | 4,976 | -0.78(-0.81%) |
Apr 25, 2023 | 98.22 | 98.22 | 96.55 | 96.55 | 4,634 | -2.63(-2.65%) |
Apr 24, 2023 | 100.16 | 100.40 | 99.01 | 99.18 | 3,125 | -1.23(-1.23%) |
Apr 21, 2023 | 100.06 | 100.68 | 100.06 | 100.41 | 4,366 | +0.26(+0.26%) |
Apr 20, 2023 | 99.87 | 100.85 | 99.85 | 100.15 | 4,611 | -0.45(-0.45%) |
Apr 19, 2023 | 100.61 | 100.95 | 100.57 | 100.60 | 4,317 | -0.70(-0.69%) |
Apr 18, 2023 | 102.25 | 102.25 | 101.05 | 101.31 | 1,938 | +0.13(+0.12%) |
Apr 17, 2023 | 100.74 | 101.18 | 100.58 | 101.18 | 4,340 | -0.27(-0.27%) |
Apr 14, 2023 | 101.46 | 102.22 | 100.87 | 101.45 | 3,724 | -0.50(-0.49%) |
Apr 13, 2023 | 100.78 | 102.15 | 100.78 | 101.95 | 4,230 | +1.71(+1.71%) |
Apr 12, 2023 | 101.78 | 102.00 | 100.23 | 100.23 | 7,977 | -0.98(-0.96%) |
Apr 11, 2023 | 101.35 | 101.54 | 101.21 | 101.21 | 2,521 | -0.34(-0.34%) |
Apr 10, 2023 | 99.47 | 101.55 | 99.47 | 101.55 | 5,023 | +1.05(+1.04%) |
Apr 06, 2023 | 99.22 | 100.50 | 99.22 | 100.50 | 4,003 | +0.60(+0.60%) |
Apr 05, 2023 | 100.45 | 100.45 | 99.25 | 99.90 | 2,523 | -1.21(-1.20%) |
Apr 04, 2023 | 101.63 | 101.97 | 100.96 | 101.11 | 3,780 | -0.58(-0.57%) |
Apr 03, 2023 | 100.66 | 101.69 | 100.41 | 101.69 | 2,286 | +0.23(+0.23%) |
Mar 31, 2023 | 100.30 | 101.45 | 100.27 | 101.45 | 6,893 | +1.88(+1.89%) |
Mar 30, 2023 | 99.68 | 100.17 | 99.14 | 99.57 | 11,404 | +0.57(+0.58%) |
Mar 29, 2023 | 98.51 | 99.10 | 98.03 | 99.00 | 13,817 | +2.15(+2.22%) |
Mar 28, 2023 | 97.26 | 97.26 | 96.61 | 96.85 | 2,728 | -0.69(-0.70%) |
Mar 27, 2023 | 97.21 | 97.90 | 97.07 | 97.53 | 5,277 | +0.96(+0.99%) |
Mar 24, 2023 | 96.48 | 96.76 | 95.61 | 96.57 | 3,527 | +0.26(+0.27%) |
Mar 23, 2023 | 96.81 | 97.31 | 95.81 | 96.32 | 3,327 | +1.09(+1.14%) |
Mar 22, 2023 | 96.98 | 97.76 | 95.23 | 95.23 | 4,526 | -1.66(-1.71%) |
Mar 21, 2023 | 95.67 | 97.07 | 95.67 | 96.89 | 4,265 | +1.77(+1.86%) |
Mar 20, 2023 | 95.00 | 95.21 | 94.44 | 95.12 | 3,202 | +0.13(+0.14%) |
Mar 17, 2023 | 95.48 | 95.99 | 94.76 | 94.99 | 4,481 | -0.73(-0.76%) |
Mar 16, 2023 | 93.41 | 95.78 | 93.41 | 95.71 | 4,424 | +2.43(+2.61%) |
Mar 15, 2023 | 93.17 | 93.61 | 92.64 | 93.28 | 8,839 | -1.02(-1.08%) |
Mar 14, 2023 | 94.29 | 94.50 | 93.85 | 94.30 | 2,421 | +2.47(+2.69%) |
Mar 13, 2023 | 90.51 | 92.60 | 90.25 | 91.84 | 3,348 | -0.02(-0.02%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.86 | 91.86 | 3,710 | -2.13(-2.27%) |
Mar 09, 2023 | 96.17 | 96.18 | 93.99 | 93.99 | 1,855 | -2.13(-2.22%) |
Mar 08, 2023 | 95.91 | 96.12 | 95.66 | 96.12 | 1,521 | -0.00(-0.00%) |
Mar 07, 2023 | 96.99 | 97.58 | 96.12 | 96.12 | 3,383 | -1.00(-1.03%) |
Mar 06, 2023 | 97.64 | 98.05 | 97.13 | 97.13 | 1,489 | -0.16(-0.17%) |
Mar 03, 2023 | 96.59 | 97.29 | 96.44 | 97.29 | 5,640 | +1.46(+1.52%) |
Mar 02, 2023 | 94.40 | 95.87 | 94.40 | 95.83 | 2,982 | +0.72(+0.76%) |
Mar 01, 2023 | 95.59 | 95.59 | 95.03 | 95.11 | 2,899 | -1.09(-1.14%) |
Feb 28, 2023 | 96.45 | 96.79 | 96.20 | 96.20 | 2,384 | +0.04(+0.05%) |
Feb 27, 2023 | 97.06 | 97.28 | 96.16 | 96.16 | 5,155 | -0.33(-0.35%) |
Feb 24, 2023 | 96.20 | 96.64 | 96.20 | 96.49 | 3,076 | -1.51(-1.54%) |
Feb 23, 2023 | 98.74 | 98.74 | 97.03 | 98.00 | 24,295 | +0.02(+0.02%) |
Feb 22, 2023 | 97.93 | 98.38 | 97.93 | 97.98 | 3,027 | -0.05(-0.05%) |
Feb 21, 2023 | 98.29 | 98.54 | 97.59 | 98.03 | 3,205 | -1.77(-1.77%) |
Feb 17, 2023 | 99.96 | 99.96 | 99.37 | 99.80 | 2,817 | -0.98(-0.98%) |
Feb 16, 2023 | 101.21 | 101.41 | 100.78 | 100.78 | 4,521 | -2.02(-1.96%) |
Feb 15, 2023 | 100.35 | 102.80 | 100.35 | 102.80 | 8,551 | +4.07(+4.12%) |
Feb 14, 2023 | 97.59 | 99.35 | 97.59 | 98.73 | 5,609 | +0.95(+0.97%) |
Feb 13, 2023 | 96.88 | 97.91 | 96.88 | 97.78 | 3,125 | +0.85(+0.87%) |
Feb 10, 2023 | 96.74 | 97.09 | 96.18 | 96.93 | 17,300 | -0.61(-0.63%) |
Feb 09, 2023 | 99.19 | 99.28 | 97.39 | 97.54 | 9,159 | -0.29(-0.29%) |
Feb 08, 2023 | 99.53 | 99.53 | 97.60 | 97.83 | 3,405 | -1.83(-1.84%) |
Feb 07, 2023 | 97.70 | 99.86 | 96.96 | 99.65 | 3,812 | +1.73(+1.76%) |
Feb 06, 2023 | 98.44 | 99.01 | 97.80 | 97.93 | 2,885 | -1.67(-1.68%) |
Feb 03, 2023 | 99.53 | 100.91 | 99.53 | 99.60 | 3,261 | -1.43(-1.42%) |
Feb 02, 2023 | 100.38 | 101.19 | 99.86 | 101.03 | 15,844 | +2.57(+2.61%) |
Feb 01, 2023 | 96.37 | 99.00 | 96.06 | 98.46 | 7,443 | +1.34(+1.38%) |
Jan 31, 2023 | 96.20 | 97.13 | 96.20 | 97.13 | 2,944 | +1.33(+1.39%) |
Jan 30, 2023 | 96.31 | 96.86 | 95.80 | 95.80 | 6,797 | -1.79(-1.84%) |
Jan 27, 2023 | 96.38 | 97.90 | 96.38 | 97.59 | 3,706 | +0.63(+0.65%) |
Jan 26, 2023 | 96.37 | 96.96 | 95.76 | 96.96 | 7,212 | +1.78(+1.87%) |
Jan 25, 2023 | 93.67 | 95.20 | 92.65 | 95.19 | 4,769 | +0.08(+0.09%) |
Jan 24, 2023 | 94.62 | 95.36 | 94.62 | 95.10 | 3,373 | -0.22(-0.23%) |
Jan 23, 2023 | 93.93 | 95.33 | 93.93 | 95.33 | 2,705 | +1.58(+1.68%) |
Jan 20, 2023 | 93.29 | 93.76 | 93.05 | 93.75 | 3,346 | +1.69(+1.83%) |
Jan 19, 2023 | 92.93 | 92.93 | 92.06 | 92.06 | 2,456 | -1.27(-1.36%) |
Jan 18, 2023 | 94.55 | 94.55 | 93.17 | 93.33 | 1,486 | -0.80(-0.85%) |
Jan 17, 2023 | 93.74 | 94.53 | 93.16 | 94.13 | 3,834 | +0.88(+0.94%) |
Jan 13, 2023 | 92.95 | 93.25 | 92.92 | 93.25 | 2,057 | +0.42(+0.46%) |
Jan 12, 2023 | 92.17 | 92.83 | 90.91 | 92.83 | 3,281 | +0.72(+0.78%) |
Jan 11, 2023 | 91.23 | 92.11 | 90.94 | 92.11 | 5,573 | +1.70(+1.88%) |
Jan 10, 2023 | 89.58 | 90.42 | 89.58 | 90.42 | 2,177 | +0.27(+0.29%) |
Jan 09, 2023 | 89.53 | 90.82 | 89.53 | 90.15 | 7,094 | +1.13(+1.27%) |
Jan 06, 2023 | 89.34 | 89.42 | 88.37 | 89.02 | 3,851 | +0.07(+0.08%) |
Jan 05, 2023 | 89.96 | 89.96 | 88.79 | 88.94 | 5,182 | -1.82(-2.00%) |
Jan 04, 2023 | 91.05 | 91.64 | 90.27 | 90.76 | 11,985 | +0.26(+0.28%) |
Jan 03, 2023 | 91.87 | 92.59 | 90.18 | 90.50 | 4,109 | -0.49(-0.54%) |
Dec 30, 2022 | 90.24 | 90.99 | 90.14 | 90.99 | 10,951 | -0.20(-0.22%) |
Dec 29, 2022 | 89.34 | 91.24 | 89.21 | 91.20 | 9,038 | +2.52(+2.84%) |
Dec 28, 2022 | 89.65 | 89.97 | 88.68 | 88.68 | 8,200 | -0.96(-1.07%) |
Dec 27, 2022 | 90.06 | 90.12 | 89.17 | 89.64 | 7,885 | -0.75(-0.83%) |
Dec 23, 2022 | 90.27 | 90.42 | 89.19 | 90.40 | 3,345 | +0.04(+0.04%) |
Dec 22, 2022 | 90.95 | 90.95 | 89.24 | 90.36 | 10,795 | -1.36(-1.48%) |
Dec 21, 2022 | 91.29 | 92.07 | 90.64 | 91.72 | 18,210 | +0.85(+0.94%) |
Dec 20, 2022 | 89.63 | 91.26 | 89.63 | 90.87 | 21,423 | +0.57(+0.64%) |
Dec 19, 2022 | 91.26 | 91.69 | 89.89 | 90.30 | 8,928 | -1.22(-1.33%) |
Dec 16, 2022 | 91.73 | 91.89 | 91.22 | 91.51 | 8,125 | -0.50(-0.54%) |
Dec 15, 2022 | 92.99 | 93.01 | 91.75 | 92.01 | 5,913 | -2.68(-2.83%) |
Dec 14, 2022 | 94.91 | 95.95 | 94.69 | 94.69 | 4,628 | -0.37(-0.39%) |
Dec 13, 2022 | 96.71 | 97.50 | 94.16 | 95.06 | 4,387 | +1.20(+1.28%) |
Dec 12, 2022 | 92.79 | 93.86 | 92.79 | 93.86 | 1,868 | +1.91(+2.07%) |
Dec 09, 2022 | 92.31 | 92.50 | 91.95 | 91.95 | 3,883 | -0.48(-0.52%) |
Dec 08, 2022 | 91.58 | 92.89 | 91.58 | 92.44 | 5,333 | +1.19(+1.30%) |
Dec 07, 2022 | 91.06 | 91.90 | 91.03 | 91.25 | 6,195 | -0.21(-0.23%) |
Dec 06, 2022 | 91.82 | 92.08 | 91.06 | 91.46 | 10,772 | -2.02(-2.17%) |
Dec 05, 2022 | 95.85 | 95.85 | 93.46 | 93.48 | 3,430 | -2.98(-3.09%) |
Dec 02, 2022 | 95.50 | 96.73 | 95.50 | 96.46 | 2,711 | -0.63(-0.65%) |