Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.12 | 61.46 | 57.62 | 57.66 | 7,026,465 | -1.00(-1.70%) |
Apr 29, 2024 | 57.18 | 59.89 | 56.89 | 58.66 | 8,824,451 | +2.31(+4.10%) |
Apr 26, 2024 | 60.73 | 60.74 | 56.10 | 56.35 | 18,083,862 | -6.46(-10.28%) |
Apr 25, 2024 | 59.93 | 63.21 | 59.66 | 62.81 | 8,476,687 | +0.98(+1.58%) |
Apr 24, 2024 | 61.71 | 62.44 | 60.72 | 61.83 | 3,178,411 | +0.09(+0.15%) |
Apr 23, 2024 | 59.00 | 62.44 | 58.90 | 61.74 | 5,644,213 | +3.17(+5.41%) |
Apr 22, 2024 | 57.31 | 58.63 | 56.16 | 58.57 | 3,924,483 | +1.67(+2.93%) |
Apr 19, 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 3,592,757 | -1.79(-3.05%) |
Apr 18, 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 3,112,132 | +1.10(+1.91%) |
Apr 17, 2024 | 58.18 | 58.52 | 57.43 | 57.59 | 2,854,084 | -0.23(-0.40%) |
Apr 16, 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 3,460,649 | -1.12(-1.90%) |
Apr 15, 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 3,416,243 | -0.96(-1.60%) |
Apr 12, 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 3,032,492 | -2.05(-3.31%) |
Apr 11, 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 2,254,460 | +0.81(+1.32%) |
Apr 10, 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 3,388,957 | -1.71(-2.72%) |
Apr 09, 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 3,939,679 | +2.00(+3.29%) |
Apr 08, 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 2,690,806 | +1.02(+1.70%) |
Apr 05, 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 5,189,305 | -0.41(-0.68%) |
Apr 04, 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 4,076,346 | -1.98(-3.18%) |
Apr 03, 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 3,492,682 | -0.63(-1.00%) |
Apr 02, 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 2,994,221 | -1.34(-2.09%) |
Apr 01, 2024 | 65.27 | 65.45 | 63.25 | 64.19 | 3,662,386 | -0.98(-1.50%) |
Mar 28, 2024 | 65.86 | 65.05 | 64.81 | 65.17 | 3,435,747 | -0.41(-0.63%) |
Mar 27, 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 2,644,195 | +0.93(+1.44%) |
Mar 26, 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 3,193,469 | +0.01(+0.02%) |
Mar 25, 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 2,965,334 | +1.06(+1.67%) |
Mar 22, 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 3,336,279 | -0.25(-0.39%) |
Mar 21, 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 3,909,172 | -1.12(-1.72%) |
Mar 20, 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 4,667,898 | +0.41(+0.64%) |
Mar 19, 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 5,826,919 | +1.17(+1.85%) |
Mar 18, 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 3,739,286 | -0.62(-0.97%) |
Mar 15, 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 3,755,736 | -0.67(-1.04%) |
Mar 14, 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 4,898,849 | +0.19(+0.29%) |
Mar 13, 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 3,288,146 | +0.34(+0.53%) |
Mar 12, 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 3,721,338 | -0.28(-0.43%) |
Mar 11, 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 3,955,270 | -0.09(-0.14%) |
Mar 08, 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 5,397,401 | +1.43(+2.27%) |
Mar 07, 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 4,754,343 | +0.40(+0.64%) |
Mar 06, 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 5,134,981 | -0.12(-0.19%) |
Mar 05, 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 5,947,009 | -0.23(-0.36%) |
Mar 04, 2024 | 63.20 | 63.77 | 61.10 | 63.02 | 6,582,170 | -0.33(-0.52%) |
Mar 01, 2024 | 63.41 | 63.82 | 62.62 | 63.35 | 4,729,713 | +0.17(+0.27%) |
Feb 29, 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 5,595,411 | -0.53(-0.83%) |
Feb 28, 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 5,190,237 | -0.12(-0.19%) |
Feb 27, 2024 | 62.94 | 64.09 | 61.48 | 63.83 | 8,079,862 | -0.52(-0.81%) |
Feb 26, 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 6,170,603 | -0.13(-0.20%) |
Feb 23, 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 8,515,124 | +1.19(+1.88%) |
Feb 22, 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 13,215,481 | -0.61(-0.95%) |
Feb 21, 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 12,775,811 | -3.35(-4.98%) |
Feb 20, 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 19,101,372 | -4.75(-6.60%) |
Feb 16, 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 40,211,816 | -22.50(-23.81%) |
Feb 15, 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 12,975,162 | +3.26(+3.57%) |
Feb 14, 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 6,873,532 | +1.30(+1.45%) |
Feb 13, 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 10,953,226 | -8.63(-8.76%) |
Feb 12, 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 5,782,418 | +2.77(+2.89%) |
Feb 09, 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 3,980,250 | +1.10(+1.16%) |
Feb 08, 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 5,810,059 | +0.21(+0.22%) |
Feb 07, 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 5,032,095 | +1.01(+1.08%) |
Feb 06, 2024 | 89.01 | 93.54 | 88.89 | 93.48 | 6,732,871 | +5.73(+6.53%) |
Feb 05, 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 4,347,822 | -3.28(-3.60%) |
Feb 02, 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 3,622,057 | +2.38(+2.68%) |
Feb 01, 2024 | 88.91 | 90.39 | 87.22 | 88.65 | 2,876,512 | +0.59(+0.67%) |
Jan 31, 2024 | 90.00 | 92.26 | 88.03 | 88.06 | 4,011,985 | -2.86(-3.15%) |
Jan 30, 2024 | 92.40 | 92.62 | 89.87 | 90.92 | 3,717,699 | -2.35(-2.52%) |
Jan 29, 2024 | 89.16 | 93.33 | 89.00 | 93.27 | 4,549,902 | +4.27(+4.80%) |
Jan 26, 2024 | 89.53 | 91.58 | 88.55 | 89.00 | 3,280,480 | +0.17(+0.19%) |
Jan 25, 2024 | 89.11 | 90.96 | 87.95 | 88.83 | 4,374,306 | +0.60(+0.68%) |
Jan 24, 2024 | 93.26 | 94.76 | 88.17 | 88.23 | 6,653,768 | -2.74(-3.01%) |
Jan 23, 2024 | 89.95 | 90.99 | 88.56 | 90.97 | 5,140,667 | +2.51(+2.84%) |
Jan 22, 2024 | 88.03 | 91.56 | 86.67 | 88.46 | 5,882,869 | +1.39(+1.60%) |
Jan 19, 2024 | 85.77 | 87.10 | 83.60 | 87.07 | 5,833,794 | +3.01(+3.58%) |
Jan 18, 2024 | 85.07 | 85.26 | 82.45 | 84.06 | 4,357,687 | +0.05(+0.06%) |
Jan 17, 2024 | 83.23 | 84.04 | 81.80 | 84.01 | 4,637,378 | -0.78(-0.92%) |
Jan 16, 2024 | 85.07 | 87.15 | 84.23 | 84.79 | 4,590,492 | -1.26(-1.46%) |
Jan 12, 2024 | 86.44 | 87.35 | 85.25 | 86.05 | 4,720,270 | -0.60(-0.69%) |
Jan 11, 2024 | 89.26 | 90.00 | 85.57 | 86.65 | 6,810,388 | -3.04(-3.39%) |
Jan 10, 2024 | 91.59 | 91.64 | 88.40 | 89.69 | 5,704,025 | -1.91(-2.09%) |
Jan 09, 2024 | 92.38 | 93.45 | 90.36 | 91.60 | 4,707,657 | -2.35(-2.50%) |
Jan 08, 2024 | 89.86 | 94.90 | 89.86 | 93.95 | 7,036,154 | +4.66(+5.22%) |
Jan 05, 2024 | 87.00 | 91.02 | 86.69 | 89.29 | 5,178,518 | +1.38(+1.57%) |
Jan 04, 2024 | 86.79 | 89.79 | 85.71 | 87.91 | 5,165,706 | +1.30(+1.50%) |
Jan 03, 2024 | 87.61 | 88.39 | 85.87 | 86.61 | 4,491,323 | -2.39(-2.69%) |
Jan 02, 2024 | 90.55 | 90.67 | 88.12 | 89.00 | 4,726,530 | -2.66(-2.90%) |
Dec 29, 2023 | 93.65 | 94.00 | 91.09 | 91.66 | 4,057,278 | -2.44(-2.59%) |
Dec 28, 2023 | 93.63 | 95.10 | 93.11 | 94.10 | 3,776,306 | -0.13(-0.14%) |
Dec 27, 2023 | 95.20 | 96.07 | 92.64 | 94.23 | 5,452,718 | -0.67(-0.71%) |
Dec 26, 2023 | 91.65 | 95.40 | 91.17 | 94.90 | 5,765,790 | +3.56(+3.90%) |
Dec 22, 2023 | 92.90 | 95.37 | 90.05 | 91.34 | 8,522,619 | -0.70(-0.76%) |
Dec 21, 2023 | 90.73 | 92.08 | 89.52 | 92.04 | 5,046,048 | +2.93(+3.29%) |
Dec 20, 2023 | 93.72 | 93.98 | 88.71 | 89.11 | 7,718,487 | -5.31(-5.62%) |
Dec 19, 2023 | 94.30 | 96.40 | 93.77 | 94.42 | 4,826,812 | +0.93(+0.99%) |
Dec 18, 2023 | 93.30 | 96.28 | 93.19 | 93.49 | 6,676,499 | -2.44(-2.54%) |
Dec 15, 2023 | 100.00 | 100.18 | 95.53 | 95.93 | 9,173,662 | -6.95(-6.76%) |
Dec 14, 2023 | 103.98 | 108.84 | 100.95 | 102.88 | 7,478,519 | +1.20(+1.18%) |
Dec 13, 2023 | 100.88 | 102.91 | 96.29 | 101.68 | 6,991,955 | +0.70(+0.69%) |
Dec 12, 2023 | 103.34 | 103.60 | 100.03 | 100.98 | 3,582,272 | -1.99(-1.93%) |
Dec 11, 2023 | 103.36 | 103.81 | 101.53 | 102.97 | 3,244,053 | -0.39(-0.38%) |
Dec 08, 2023 | 101.00 | 104.16 | 100.12 | 103.36 | 4,001,198 | +2.68(+2.66%) |
Dec 07, 2023 | 102.50 | 103.71 | 100.58 | 100.68 | 3,854,024 | -1.68(-1.64%) |
Dec 06, 2023 | 106.66 | 106.73 | 102.07 | 102.36 | 4,270,398 | -2.83(-2.69%) |
Dec 05, 2023 | 103.35 | 105.69 | 102.63 | 105.19 | 3,913,439 | +0.71(+0.68%) |
Dec 04, 2023 | 101.80 | 106.65 | 101.47 | 104.48 | 5,259,852 | +0.94(+0.91%) |
Dec 01, 2023 | 103.59 | 105.55 | 102.71 | 103.54 | 6,262,643 | -0.66(-0.63%) |
Nov 30, 2023 | 107.67 | 107.81 | 102.35 | 104.20 | 7,660,428 | -2.55(-2.39%) |
Nov 29, 2023 | 107.67 | 108.40 | 105.65 | 106.75 | 7,040,025 | -0.12(-0.11%) |
Nov 28, 2023 | 102.44 | 107.06 | 102.23 | 106.87 | 12,144,963 | +3.89(+3.78%) |
Nov 27, 2023 | 95.95 | 103.57 | 95.80 | 102.98 | 16,288,213 | +8.05(+8.48%) |
Nov 24, 2023 | 94.78 | 96.00 | 93.87 | 94.93 | 2,380,647 | +0.15(+0.16%) |
Nov 22, 2023 | 94.30 | 95.61 | 92.55 | 94.78 | 3,940,107 | +1.18(+1.26%) |
Nov 21, 2023 | 93.76 | 94.32 | 91.96 | 93.60 | 4,609,912 | -1.39(-1.46%) |
Nov 20, 2023 | 92.90 | 96.48 | 92.69 | 94.99 | 5,939,227 | +2.02(+2.17%) |
Nov 17, 2023 | 89.13 | 93.00 | 88.08 | 92.97 | 6,496,612 | +3.47(+3.88%) |
Nov 16, 2023 | 90.14 | 90.30 | 87.91 | 89.50 | 4,721,985 | -1.60(-1.76%) |
Nov 15, 2023 | 88.59 | 93.20 | 87.59 | 91.10 | 8,346,659 | +3.00(+3.41%) |
Nov 14, 2023 | 87.60 | 88.78 | 86.82 | 88.10 | 6,942,348 | +4.13(+4.92%) |
Nov 13, 2023 | 80.74 | 84.51 | 79.50 | 83.97 | 7,315,346 | +2.66(+3.27%) |
Nov 10, 2023 | 80.54 | 82.84 | 79.33 | 81.31 | 6,848,335 | -0.27(-0.33%) |
Nov 09, 2023 | 83.95 | 86.40 | 81.17 | 81.58 | 7,489,451 | -1.26(-1.52%) |
Nov 08, 2023 | 83.44 | 83.50 | 80.67 | 82.84 | 6,449,528 | -0.59(-0.71%) |
Nov 07, 2023 | 83.99 | 85.38 | 82.43 | 83.43 | 8,414,552 | +0.13(+0.16%) |
Nov 06, 2023 | 84.22 | 85.43 | 80.92 | 83.30 | 13,696,567 | -1.45(-1.71%) |
Nov 03, 2023 | 79.45 | 86.09 | 79.34 | 84.75 | 28,115,186 | +6.70(+8.58%) |
Nov 02, 2023 | 70.86 | 79.12 | 69.18 | 78.05 | 40,321,696 | +18.35(+30.74%) |
Nov 01, 2023 | 59.14 | 59.89 | 57.32 | 59.70 | 12,408,729 | +0.13(+0.22%) |
Oct 31, 2023 | 57.27 | 59.69 | 56.46 | 59.57 | 7,071,689 | +3.22(+5.71%) |
Oct 30, 2023 | 56.88 | 57.25 | 55.02 | 56.35 | 4,371,390 | +0.00(+0.00%) |
Oct 27, 2023 | 56.88 | 57.46 | 56.01 | 56.35 | 3,997,227 | -0.06(-0.11%) |
Oct 26, 2023 | 58.25 | 58.66 | 55.68 | 56.41 | 6,320,449 | -2.09(-3.57%) |
Oct 25, 2023 | 62.75 | 64.24 | 58.16 | 58.50 | 6,661,205 | -2.92(-4.75%) |
Oct 24, 2023 | 61.67 | 63.07 | 60.62 | 61.42 | 5,603,135 | +0.24(+0.39%) |
Oct 23, 2023 | 59.58 | 62.03 | 58.90 | 61.18 | 6,279,269 | +1.38(+2.31%) |
Oct 20, 2023 | 62.40 | 62.63 | 59.66 | 59.80 | 5,242,412 | -2.68(-4.29%) |
Oct 19, 2023 | 64.05 | 64.80 | 62.12 | 62.48 | 6,138,535 | +0.38(+0.61%) |
Oct 18, 2023 | 66.60 | 66.80 | 62.02 | 62.10 | 10,568,835 | -6.33(-9.25%) |
Oct 17, 2023 | 66.09 | 68.89 | 66.05 | 68.43 | 4,103,995 | +1.28(+1.91%) |
Oct 16, 2023 | 66.34 | 67.92 | 65.25 | 67.15 | 4,419,243 | +1.08(+1.63%) |
Oct 13, 2023 | 67.33 | 67.99 | 65.33 | 66.07 | 4,777,881 | -1.70(-2.51%) |
Oct 12, 2023 | 71.38 | 71.46 | 67.61 | 67.77 | 5,517,005 | -3.59(-5.03%) |
Oct 11, 2023 | 72.98 | 73.89 | 71.21 | 71.36 | 4,155,866 | -1.57(-2.15%) |
Oct 10, 2023 | 72.00 | 75.45 | 72.00 | 72.93 | 4,815,765 | +1.21(+1.69%) |
Oct 09, 2023 | 70.69 | 72.04 | 69.34 | 71.72 | 3,385,244 | -0.11(-0.15%) |
Oct 06, 2023 | 68.26 | 72.14 | 68.22 | 71.83 | 4,698,646 | +1.79(+2.56%) |
Oct 05, 2023 | 69.51 | 70.54 | 67.78 | 70.04 | 4,835,246 | -0.13(-0.19%) |
Oct 04, 2023 | 68.84 | 70.45 | 67.70 | 70.17 | 4,608,481 | +1.52(+2.21%) |
Oct 03, 2023 | 69.50 | 71.27 | 68.20 | 68.65 | 4,567,541 | -1.85(-2.62%) |
Oct 02, 2023 | 70.21 | 71.99 | 69.15 | 70.50 | 4,178,861 | -0.09(-0.13%) |
Sep 29, 2023 | 69.62 | 70.93 | 68.48 | 70.59 | 6,355,841 | +2.51(+3.69%) |
Sep 28, 2023 | 68.15 | 68.77 | 66.66 | 68.08 | 4,472,725 | +0.44(+0.65%) |
Sep 27, 2023 | 68.23 | 69.30 | 67.01 | 67.64 | 3,863,653 | -0.23(-0.34%) |
Sep 26, 2023 | 68.31 | 69.21 | 67.65 | 67.87 | 4,243,109 | -0.68(-0.99%) |
Sep 25, 2023 | 68.86 | 68.88 | 68.16 | 68.55 | 4,964,891 | -0.72(-1.04%) |
Sep 22, 2023 | 73.00 | 73.20 | 69.17 | 69.27 | 5,890,107 | -2.36(-3.29%) |
Sep 21, 2023 | 70.01 | 73.33 | 70.00 | 71.63 | 7,971,828 | +0.14(+0.20%) |
Sep 20, 2023 | 74.35 | 74.91 | 71.46 | 71.49 | 4,169,463 | -2.32(-3.14%) |
Sep 19, 2023 | 74.09 | 74.65 | 71.96 | 73.81 | 6,018,012 | -0.58(-0.78%) |
Sep 18, 2023 | 75.88 | 76.02 | 74.27 | 74.39 | 4,808,249 | -1.87(-2.45%) |
Sep 15, 2023 | 77.70 | 78.21 | 75.68 | 76.26 | 4,941,061 | -1.54(-1.98%) |
Sep 14, 2023 | 79.14 | 79.33 | 77.45 | 77.80 | 5,149,256 | -0.64(-0.82%) |
Sep 13, 2023 | 81.28 | 81.70 | 78.22 | 78.44 | 5,891,368 | -2.86(-3.52%) |
Sep 12, 2023 | 83.66 | 85.77 | 81.23 | 81.30 | 7,544,230 | -2.95(-3.50%) |
Sep 11, 2023 | 84.58 | 88.42 | 83.60 | 84.25 | 8,175,892 | +0.78(+0.93%) |
Sep 08, 2023 | 83.28 | 86.45 | 82.10 | 83.47 | 8,516,319 | -0.15(-0.18%) |
Sep 07, 2023 | 84.63 | 86.96 | 83.04 | 83.62 | 10,406,111 | -2.57(-2.98%) |
Sep 06, 2023 | 92.89 | 95.84 | 83.59 | 86.19 | 31,711,032 | +2.46(+2.94%) |
Sep 05, 2023 | 80.58 | 84.16 | 80.52 | 83.73 | 6,548,638 | +2.01(+2.46%) |
Sep 01, 2023 | 81.83 | 82.57 | 77.80 | 81.72 | 7,170,716 | +0.52(+0.64%) |
Aug 31, 2023 | 81.35 | 82.47 | 80.10 | 81.20 | 4,457,988 | +0.18(+0.22%) |
Aug 30, 2023 | 80.00 | 81.16 | 78.64 | 81.02 | 4,480,402 | +0.77(+0.96%) |
Aug 29, 2023 | 76.73 | 80.31 | 76.18 | 80.25 | 4,600,801 | +3.52(+4.59%) |
Aug 28, 2023 | 77.67 | 77.82 | 76.05 | 76.73 | 2,775,149 | -0.22(-0.29%) |
Aug 25, 2023 | 75.82 | 77.90 | 75.42 | 76.95 | 3,236,854 | +0.80(+1.05%) |
Aug 24, 2023 | 80.38 | 81.00 | 75.12 | 76.15 | 6,363,464 | -4.12(-5.13%) |
Aug 23, 2023 | 78.52 | 80.86 | 77.81 | 80.27 | 4,387,793 | +1.61(+2.05%) |
Aug 22, 2023 | 78.70 | 79.48 | 76.30 | 78.66 | 3,707,501 | +0.47(+0.60%) |
Aug 21, 2023 | 79.10 | 79.99 | 77.35 | 78.19 | 4,346,212 | -1.11(-1.40%) |
Aug 18, 2023 | 76.00 | 80.82 | 75.65 | 79.30 | 7,288,294 | +2.07(+2.68%) |
Aug 17, 2023 | 80.83 | 81.10 | 77.13 | 77.23 | 6,434,399 | -3.38(-4.19%) |
Aug 16, 2023 | 82.02 | 82.35 | 78.66 | 80.61 | 7,035,785 | -2.08(-2.52%) |
Aug 15, 2023 | 81.50 | 84.44 | 80.23 | 82.69 | 7,242,767 | +0.43(+0.52%) |
Aug 14, 2023 | 78.35 | 82.29 | 78.28 | 82.26 | 5,496,251 | +3.00(+3.79%) |
Aug 11, 2023 | 78.28 | 80.25 | 77.91 | 79.26 | 5,076,957 | +0.43(+0.55%) |
Aug 10, 2023 | 82.67 | 83.50 | 78.80 | 78.83 | 7,158,492 | -2.81(-3.44%) |
Aug 09, 2023 | 87.12 | 87.47 | 81.50 | 81.64 | 6,793,662 | -4.90(-5.66%) |
Aug 08, 2023 | 86.50 | 87.20 | 84.41 | 86.54 | 6,002,959 | -1.86(-2.10%) |
Aug 07, 2023 | 86.90 | 88.56 | 85.28 | 88.40 | 6,582,400 | +2.05(+2.37%) |
Aug 04, 2023 | 88.59 | 89.15 | 85.81 | 86.35 | 7,831,784 | -2.12(-2.40%) |
Aug 03, 2023 | 88.89 | 91.25 | 87.90 | 88.47 | 9,224,156 | -2.78(-3.05%) |
Aug 02, 2023 | 95.18 | 96.35 | 90.41 | 91.25 | 12,204,949 | -6.24(-6.40%) |
Aug 01, 2023 | 95.51 | 98.44 | 93.79 | 97.49 | 17,952,256 | +1.22(+1.27%) |
Jul 31, 2023 | 91.70 | 96.95 | 90.99 | 96.27 | 36,231,212 | +6.66(+7.43%) |
Jul 28, 2023 | 74.98 | 89.71 | 74.88 | 89.61 | 61,301,776 | +21.42(+31.41%) |
Jul 27, 2023 | 73.53 | 73.80 | 67.70 | 68.19 | 14,104,931 | -3.28(-4.59%) |
Jul 26, 2023 | 70.30 | 72.99 | 70.00 | 71.47 | 5,795,296 | +1.07(+1.52%) |
Jul 25, 2023 | 71.99 | 72.64 | 70.38 | 70.40 | 4,924,100 | -1.46(-2.03%) |
Jul 24, 2023 | 73.61 | 74.20 | 71.61 | 71.86 | 4,155,799 | -1.64(-2.23%) |
Jul 21, 2023 | 74.53 | 75.50 | 73.36 | 73.50 | 7,194,697 | -0.09(-0.12%) |
Jul 20, 2023 | 75.35 | 75.76 | 72.67 | 73.59 | 7,484,796 | -3.71(-4.80%) |
Jul 19, 2023 | 76.66 | 79.19 | 75.02 | 77.30 | 7,462,129 | +1.65(+2.18%) |
Jul 18, 2023 | 75.45 | 77.19 | 74.95 | 75.65 | 5,574,043 | -0.19(-0.25%) |
Jul 17, 2023 | 74.27 | 76.55 | 72.86 | 75.84 | 6,036,103 | +1.82(+2.46%) |
Jul 14, 2023 | 76.72 | 78.86 | 73.52 | 74.02 | 7,188,173 | -2.39(-3.13%) |
Jul 13, 2023 | 77.36 | 77.50 | 75.16 | 76.41 | 6,017,015 | +0.09(+0.12%) |
Jul 12, 2023 | 78.03 | 79.39 | 75.67 | 76.32 | 11,705,547 | +0.89(+1.18%) |
Jul 11, 2023 | 69.22 | 77.36 | 68.30 | 75.43 | 19,684,220 | +7.56(+11.14%) |
Jul 10, 2023 | 63.03 | 67.93 | 62.49 | 67.87 | 8,222,633 | +5.04(+8.02%) |
Jul 07, 2023 | 61.85 | 64.49 | 61.85 | 62.83 | 5,379,373 | +1.23(+2.00%) |
Jul 06, 2023 | 63.81 | 63.97 | 60.55 | 61.60 | 6,005,758 | -3.47(-5.33%) |
Jul 05, 2023 | 65.03 | 65.92 | 63.75 | 65.07 | 4,847,568 | -0.27(-0.41%) |
Jul 03, 2023 | 64.20 | 67.86 | 64.20 | 65.34 | 4,971,872 | +1.38(+2.16%) |
Jun 30, 2023 | 64.48 | 65.81 | 63.22 | 63.96 | 6,248,814 | +0.96(+1.52%) |
Jun 29, 2023 | 64.52 | 65.47 | 62.66 | 63.00 | 5,514,288 | -2.22(-3.40%) |
Jun 28, 2023 | 63.40 | 65.24 | 62.51 | 65.22 | 4,375,125 | +1.71(+2.69%) |
Jun 27, 2023 | 63.30 | 64.33 | 62.23 | 63.51 | 4,363,614 | +0.57(+0.91%) |
Jun 26, 2023 | 62.48 | 64.19 | 61.53 | 62.94 | 4,673,676 | +0.37(+0.59%) |
Jun 23, 2023 | 62.40 | 63.43 | 60.61 | 62.57 | 7,467,930 | -0.60(-0.95%) |
Jun 22, 2023 | 64.30 | 64.87 | 62.85 | 63.17 | 4,899,616 | -1.35(-2.09%) |
Jun 21, 2023 | 67.89 | 68.40 | 64.29 | 64.52 | 6,057,538 | -3.44(-5.06%) |
Jun 20, 2023 | 70.17 | 70.77 | 67.70 | 67.96 | 5,749,406 | -2.73(-3.86%) |
Jun 16, 2023 | 72.48 | 72.93 | 69.45 | 70.69 | 5,794,388 | -1.06(-1.48%) |
Jun 15, 2023 | 72.30 | 72.84 | 70.45 | 71.75 | 6,648,394 | -1.62(-2.21%) |
Jun 14, 2023 | 73.47 | 75.45 | 72.06 | 73.37 | 7,811,450 | -0.22(-0.30%) |
Jun 13, 2023 | 72.92 | 73.96 | 71.03 | 73.59 | 6,811,245 | +1.89(+2.64%) |
Jun 12, 2023 | 69.86 | 72.23 | 69.28 | 71.70 | 5,991,196 | +2.22(+3.20%) |
Jun 09, 2023 | 70.72 | 74.91 | 69.22 | 69.48 | 12,516,235 | +0.38(+0.55%) |
Jun 08, 2023 | 68.78 | 70.97 | 68.05 | 69.10 | 10,981,512 | +1.07(+1.57%) |
Jun 07, 2023 | 65.18 | 72.52 | 64.75 | 68.03 | 23,383,602 | +5.05(+8.02%) |
Jun 06, 2023 | 60.13 | 63.61 | 60.02 | 62.98 | 6,135,383 | +2.06(+3.38%) |
Jun 05, 2023 | 59.44 | 61.67 | 59.40 | 60.92 | 5,050,098 | +0.78(+1.30%) |
Jun 02, 2023 | 60.00 | 60.95 | 58.85 | 60.14 | 5,143,315 | +1.59(+2.72%) |
Jun 01, 2023 | 58.17 | 59.27 | 56.48 | 58.55 | 3,965,722 | +0.35(+0.60%) |
May 31, 2023 | 57.01 | 58.31 | 56.30 | 58.20 | 4,342,139 | +0.47(+0.81%) |
May 30, 2023 | 57.49 | 59.17 | 56.42 | 57.73 | 4,131,818 | +1.68(+3.00%) |
May 26, 2023 | 54.36 | 56.45 | 53.94 | 56.05 | 3,876,966 | +1.47(+2.69%) |
May 25, 2023 | 58.73 | 58.93 | 54.44 | 54.58 | 5,784,297 | -3.60(-6.19%) |
May 24, 2023 | 55.34 | 58.34 | 55.12 | 58.18 | 7,026,261 | +2.30(+4.12%) |
May 23, 2023 | 56.26 | 58.66 | 55.68 | 55.88 | 6,989,047 | -0.74(-1.31%) |
May 22, 2023 | 52.53 | 56.65 | 52.30 | 56.62 | 6,556,169 | +4.01(+7.62%) |
May 19, 2023 | 53.41 | 54.00 | 52.53 | 52.61 | 4,505,192 | -1.20(-2.23%) |
May 18, 2023 | 52.70 | 54.60 | 51.75 | 53.81 | 5,631,630 | +1.25(+2.38%) |
May 17, 2023 | 52.19 | 53.62 | 51.62 | 52.56 | 4,438,750 | +0.33(+0.63%) |
May 16, 2023 | 53.44 | 53.59 | 52.10 | 52.23 | 5,145,806 | -1.79(-3.31%) |
May 15, 2023 | 53.71 | 54.85 | 52.94 | 54.02 | 4,723,011 | +0.29(+0.54%) |
May 12, 2023 | 57.00 | 57.00 | 52.92 | 53.73 | 7,604,841 | -3.12(-5.49%) |
May 11, 2023 | 56.30 | 57.07 | 54.68 | 56.85 | 5,214,195 | +0.92(+1.64%) |
May 10, 2023 | 56.86 | 57.71 | 55.38 | 55.93 | 4,668,791 | +0.51(+0.92%) |
May 09, 2023 | 55.12 | 55.85 | 54.42 | 55.42 | 3,524,721 | -0.29(-0.52%) |
May 08, 2023 | 54.96 | 56.30 | 54.02 | 55.71 | 4,446,698 | +0.74(+1.35%) |
May 05, 2023 | 53.70 | 55.34 | 52.97 | 54.97 | 4,771,630 | +2.18(+4.13%) |
May 04, 2023 | 53.07 | 53.59 | 52.11 | 52.79 | 4,864,094 | -0.72(-1.35%) |
May 03, 2023 | 55.33 | 56.20 | 53.47 | 53.51 | 6,963,607 | -1.84(-3.32%) |
May 02, 2023 | 56.30 | 56.46 | 54.98 | 55.35 | 6,157,466 | -1.33(-2.35%) |