Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.01 | 56.02 | 54.29 | 54.56 | 375,532 | -2.18(-3.84%) |
Apr 29, 2024 | 57.00 | 58.00 | 56.15 | 56.74 | 227,888 | -0.30(-0.53%) |
Apr 26, 2024 | 58.51 | 58.64 | 56.77 | 57.04 | 359,941 | -0.95(-1.64%) |
Apr 25, 2024 | 58.27 | 58.86 | 56.00 | 57.99 | 645,904 | -1.08(-1.83%) |
Apr 24, 2024 | 61.52 | 61.58 | 58.87 | 59.07 | 400,180 | -2.56(-4.15%) |
Apr 23, 2024 | 61.52 | 62.76 | 60.95 | 61.63 | 183,980 | -0.58(-0.93%) |
Apr 22, 2024 | 62.71 | 62.97 | 61.80 | 62.21 | 192,668 | -0.10(-0.16%) |
Apr 19, 2024 | 61.00 | 62.57 | 61.00 | 62.31 | 211,297 | +0.54(+0.87%) |
Apr 18, 2024 | 61.99 | 63.40 | 61.70 | 61.77 | 234,481 | +0.51(+0.83%) |
Apr 17, 2024 | 61.70 | 62.72 | 60.96 | 61.26 | 261,123 | +0.74(+1.22%) |
Apr 16, 2024 | 60.13 | 60.90 | 59.54 | 60.52 | 217,012 | -0.23(-0.38%) |
Apr 15, 2024 | 61.47 | 61.96 | 60.07 | 60.75 | 331,185 | -0.50(-0.82%) |
Apr 12, 2024 | 62.33 | 62.38 | 60.64 | 61.25 | 344,421 | -2.07(-3.27%) |
Apr 11, 2024 | 62.51 | 63.72 | 61.01 | 63.32 | 293,855 | +1.17(+1.88%) |
Apr 10, 2024 | 65.50 | 66.61 | 61.81 | 62.15 | 511,415 | -3.94(-5.96%) |
Apr 09, 2024 | 64.81 | 66.38 | 64.81 | 66.09 | 213,338 | +0.29(+0.44%) |
Apr 08, 2024 | 65.80 | 66.90 | 64.99 | 65.80 | 202,383 | +0.17(+0.26%) |
Apr 05, 2024 | 65.25 | 66.11 | 63.90 | 65.63 | 419,751 | -0.09(-0.14%) |
Apr 04, 2024 | 66.06 | 69.84 | 65.32 | 65.72 | 360,352 | -0.18(-0.27%) |
Apr 03, 2024 | 67.21 | 68.27 | 65.34 | 65.90 | 264,468 | -1.50(-2.23%) |
Apr 02, 2024 | 68.23 | 69.56 | 67.11 | 67.40 | 279,178 | -2.02(-2.91%) |
Apr 01, 2024 | 75.21 | 75.21 | 69.31 | 69.42 | 372,198 | -5.79(-7.70%) |
Mar 28, 2024 | 75.88 | 77.15 | 75.00 | 75.21 | 163,213 | -1.04(-1.36%) |
Mar 27, 2024 | 73.85 | 76.63 | 73.38 | 76.25 | 205,250 | +3.25(+4.45%) |
Mar 26, 2024 | 74.10 | 74.19 | 72.80 | 73.00 | 107,240 | -0.32(-0.44%) |
Mar 25, 2024 | 72.42 | 73.51 | 71.98 | 73.32 | 126,696 | +0.92(+1.27%) |
Mar 22, 2024 | 72.58 | 72.84 | 71.70 | 72.40 | 220,353 | +0.40(+0.55%) |
Mar 21, 2024 | 70.83 | 72.86 | 70.22 | 72.00 | 373,288 | +1.72(+2.45%) |
Mar 20, 2024 | 66.85 | 70.63 | 66.51 | 70.28 | 273,963 | +2.37(+3.49%) |
Mar 19, 2024 | 67.28 | 68.05 | 67.19 | 67.91 | 177,132 | +0.41(+0.61%) |
Mar 18, 2024 | 67.33 | 68.16 | 66.26 | 67.50 | 187,549 | -0.11(-0.16%) |
Mar 15, 2024 | 67.31 | 68.46 | 65.59 | 67.61 | 655,883 | +0.56(+0.84%) |
Mar 14, 2024 | 69.97 | 70.64 | 66.47 | 67.05 | 262,731 | -3.01(-4.30%) |
Mar 13, 2024 | 70.16 | 72.55 | 69.69 | 70.06 | 232,209 | -0.07(-0.10%) |
Mar 12, 2024 | 70.08 | 71.78 | 68.40 | 70.13 | 222,353 | -0.79(-1.11%) |
Mar 11, 2024 | 72.06 | 72.51 | 70.66 | 70.92 | 175,631 | -1.57(-2.17%) |
Mar 08, 2024 | 74.09 | 74.69 | 71.92 | 72.49 | 306,874 | -0.49(-0.67%) |
Mar 07, 2024 | 74.73 | 75.97 | 72.61 | 72.98 | 222,344 | -1.76(-2.35%) |
Mar 06, 2024 | 73.28 | 74.95 | 72.64 | 74.74 | 217,010 | +2.41(+3.33%) |
Mar 05, 2024 | 72.78 | 73.78 | 72.25 | 72.33 | 159,298 | -1.40(-1.90%) |
Mar 04, 2024 | 71.48 | 73.82 | 71.03 | 73.73 | 425,581 | +1.75(+2.43%) |
Mar 01, 2024 | 73.79 | 73.79 | 71.53 | 71.98 | 225,635 | -0.80(-1.10%) |
Feb 29, 2024 | 74.67 | 75.44 | 72.50 | 72.78 | 211,900 | -1.14(-1.54%) |
Feb 28, 2024 | 74.37 | 75.43 | 73.41 | 73.92 | 266,790 | -1.30(-1.73%) |
Feb 27, 2024 | 76.39 | 77.16 | 74.61 | 75.22 | 213,983 | -0.16(-0.21%) |
Feb 26, 2024 | 75.50 | 76.61 | 75.00 | 75.38 | 213,722 | -0.36(-0.48%) |
Feb 23, 2024 | 78.80 | 79.20 | 75.72 | 75.74 | 285,319 | -2.92(-3.71%) |
Feb 22, 2024 | 79.10 | 80.37 | 78.50 | 78.66 | 267,385 | -0.20(-0.25%) |
Feb 21, 2024 | 81.39 | 81.40 | 78.02 | 78.86 | 214,103 | -2.70(-3.31%) |
Feb 20, 2024 | 80.66 | 82.72 | 80.28 | 81.56 | 215,331 | +0.41(+0.51%) |
Feb 16, 2024 | 80.86 | 82.14 | 79.13 | 81.15 | 239,514 | -1.01(-1.23%) |
Feb 15, 2024 | 81.33 | 83.82 | 81.33 | 82.16 | 189,003 | +1.76(+2.19%) |
Feb 14, 2024 | 79.15 | 80.48 | 77.63 | 80.40 | 249,453 | +2.97(+3.84%) |
Feb 13, 2024 | 76.39 | 77.65 | 75.52 | 77.43 | 279,601 | -1.14(-1.45%) |
Feb 12, 2024 | 77.32 | 79.63 | 77.32 | 78.57 | 234,111 | +0.58(+0.74%) |
Feb 09, 2024 | 77.14 | 78.39 | 75.72 | 78.00 | 214,871 | +0.65(+0.85%) |
Feb 08, 2024 | 76.41 | 77.65 | 74.74 | 77.34 | 178,433 | +1.67(+2.20%) |
Feb 07, 2024 | 77.91 | 78.11 | 75.01 | 75.67 | 232,567 | -2.22(-2.85%) |
Feb 06, 2024 | 73.42 | 79.02 | 73.36 | 77.90 | 355,092 | +5.36(+7.39%) |
Feb 05, 2024 | 76.48 | 79.09 | 71.45 | 72.54 | 637,122 | -5.96(-7.60%) |
Feb 02, 2024 | 78.01 | 79.82 | 77.60 | 78.50 | 312,811 | -0.80(-1.01%) |
Feb 01, 2024 | 78.80 | 80.03 | 76.21 | 79.31 | 283,355 | +1.51(+1.94%) |
Jan 31, 2024 | 78.61 | 80.77 | 77.12 | 77.80 | 251,576 | -1.14(-1.45%) |
Jan 30, 2024 | 78.60 | 80.22 | 78.60 | 78.94 | 262,634 | -0.79(-1.00%) |
Jan 29, 2024 | 80.05 | 80.58 | 78.63 | 79.73 | 190,970 | -0.56(-0.69%) |
Jan 26, 2024 | 81.06 | 82.48 | 80.28 | 80.29 | 185,391 | -0.73(-0.91%) |
Jan 25, 2024 | 80.27 | 82.97 | 80.16 | 81.02 | 400,501 | +2.88(+3.68%) |
Jan 24, 2024 | 79.39 | 79.39 | 77.50 | 78.14 | 143,867 | +0.20(+0.25%) |
Jan 23, 2024 | 77.77 | 79.35 | 76.78 | 77.95 | 221,833 | +2.37(+3.14%) |
Jan 22, 2024 | 74.64 | 76.36 | 74.38 | 75.57 | 238,372 | +1.20(+1.61%) |
Jan 19, 2024 | 74.69 | 75.12 | 72.50 | 74.37 | 205,348 | +0.50(+0.67%) |
Jan 18, 2024 | 72.02 | 73.95 | 70.48 | 73.88 | 225,709 | +2.59(+3.63%) |
Jan 17, 2024 | 72.01 | 73.14 | 69.16 | 71.29 | 360,166 | -2.32(-3.15%) |
Jan 16, 2024 | 74.57 | 74.74 | 71.10 | 73.61 | 391,302 | -1.92(-2.54%) |
Jan 12, 2024 | 77.57 | 78.00 | 75.12 | 75.52 | 161,719 | -3.04(-3.87%) |
Jan 11, 2024 | 77.21 | 79.02 | 75.25 | 78.56 | 213,470 | +1.28(+1.66%) |
Jan 10, 2024 | 78.46 | 78.46 | 76.76 | 77.28 | 145,656 | -0.86(-1.10%) |
Jan 09, 2024 | 79.26 | 79.70 | 77.39 | 78.14 | 216,160 | -2.37(-2.95%) |
Jan 08, 2024 | 78.06 | 83.02 | 78.06 | 80.52 | 262,861 | +2.13(+2.72%) |
Jan 05, 2024 | 77.25 | 80.66 | 77.25 | 78.38 | 177,157 | +0.70(+0.91%) |
Jan 04, 2024 | 76.38 | 78.09 | 75.72 | 77.68 | 178,928 | +1.93(+2.54%) |
Jan 03, 2024 | 78.79 | 78.85 | 75.25 | 75.75 | 293,351 | -4.71(-5.86%) |
Jan 02, 2024 | 81.02 | 82.42 | 78.67 | 80.47 | 162,475 | -1.51(-1.84%) |
Dec 29, 2023 | 83.13 | 83.19 | 81.15 | 81.97 | 151,686 | -1.52(-1.82%) |
Dec 28, 2023 | 82.26 | 84.22 | 82.26 | 83.49 | 130,269 | +0.69(+0.84%) |
Dec 27, 2023 | 83.05 | 83.29 | 81.79 | 82.80 | 120,900 | -0.05(-0.06%) |
Dec 26, 2023 | 83.75 | 84.57 | 82.76 | 82.85 | 113,552 | -0.99(-1.18%) |
Dec 22, 2023 | 83.85 | 85.25 | 83.65 | 83.84 | 200,349 | +0.14(+0.17%) |
Dec 21, 2023 | 82.43 | 83.97 | 82.41 | 83.70 | 238,207 | +3.06(+3.79%) |
Dec 20, 2023 | 82.46 | 84.00 | 80.56 | 80.65 | 266,212 | -2.17(-2.62%) |
Dec 19, 2023 | 83.11 | 84.13 | 82.28 | 82.82 | 214,806 | +0.58(+0.70%) |
Dec 18, 2023 | 81.42 | 82.79 | 79.53 | 82.24 | 277,589 | +0.63(+0.77%) |
Dec 15, 2023 | 81.20 | 82.27 | 79.74 | 81.62 | 605,883 | +1.07(+1.33%) |
Dec 14, 2023 | 77.66 | 81.31 | 77.66 | 80.55 | 252,176 | +3.43(+4.45%) |
Dec 13, 2023 | 74.20 | 77.57 | 71.55 | 77.11 | 407,655 | +2.38(+3.19%) |
Dec 12, 2023 | 73.33 | 75.16 | 72.77 | 74.73 | 260,359 | +1.15(+1.56%) |
Dec 11, 2023 | 74.28 | 74.35 | 72.39 | 73.58 | 228,959 | -0.95(-1.28%) |
Dec 08, 2023 | 74.47 | 75.11 | 72.61 | 74.53 | 441,989 | -0.38(-0.50%) |
Dec 07, 2023 | 72.39 | 76.08 | 72.39 | 74.91 | 249,401 | +2.94(+4.08%) |
Dec 06, 2023 | 71.44 | 74.08 | 71.33 | 71.97 | 201,019 | +1.83(+2.60%) |
Dec 05, 2023 | 72.37 | 72.70 | 69.25 | 70.15 | 218,090 | -3.00(-4.10%) |
Dec 04, 2023 | 71.79 | 74.97 | 71.04 | 73.14 | 289,092 | +2.34(+3.31%) |
Dec 01, 2023 | 67.96 | 70.82 | 67.53 | 70.80 | 191,867 | +2.84(+4.18%) |
Nov 30, 2023 | 68.56 | 69.21 | 67.74 | 67.96 | 223,860 | -0.47(-0.68%) |
Nov 29, 2023 | 69.29 | 70.70 | 68.32 | 68.43 | 239,107 | +0.92(+1.37%) |
Nov 28, 2023 | 67.43 | 67.86 | 66.63 | 67.51 | 204,019 | +0.25(+0.37%) |
Nov 27, 2023 | 67.97 | 69.05 | 66.53 | 67.26 | 376,814 | -1.84(-2.66%) |
Nov 24, 2023 | 67.43 | 69.25 | 66.79 | 69.09 | 150,912 | +1.81(+2.68%) |
Nov 22, 2023 | 68.63 | 70.87 | 66.81 | 67.29 | 354,198 | +0.39(+0.58%) |
Nov 21, 2023 | 68.66 | 68.66 | 66.65 | 66.90 | 274,512 | -2.22(-3.22%) |
Nov 20, 2023 | 65.92 | 69.35 | 65.24 | 69.12 | 268,313 | +2.72(+4.09%) |
Nov 17, 2023 | 66.56 | 67.05 | 65.93 | 66.41 | 270,699 | +0.94(+1.44%) |
Nov 16, 2023 | 66.23 | 67.07 | 64.76 | 65.46 | 283,046 | -0.76(-1.15%) |
Nov 15, 2023 | 63.67 | 68.86 | 63.67 | 66.23 | 430,660 | +3.31(+5.27%) |
Nov 14, 2023 | 61.42 | 63.68 | 61.40 | 62.91 | 358,236 | +4.00(+6.79%) |
Nov 13, 2023 | 55.55 | 59.56 | 54.79 | 58.91 | 327,702 | +2.64(+4.70%) |
Nov 10, 2023 | 55.94 | 57.08 | 53.90 | 56.27 | 395,585 | +0.22(+0.39%) |
Nov 09, 2023 | 60.67 | 60.67 | 55.98 | 56.05 | 331,789 | -3.88(-6.47%) |
Nov 08, 2023 | 61.10 | 61.81 | 59.65 | 59.94 | 263,333 | -0.45(-0.75%) |
Nov 07, 2023 | 60.61 | 61.60 | 59.99 | 60.39 | 309,294 | +0.02(+0.03%) |
Nov 06, 2023 | 63.97 | 63.97 | 59.80 | 60.37 | 307,841 | -3.30(-5.18%) |
Nov 03, 2023 | 64.29 | 65.82 | 61.89 | 63.67 | 462,452 | +0.39(+0.62%) |
Nov 02, 2023 | 63.03 | 65.00 | 59.69 | 63.28 | 836,894 | -1.50(-2.32%) |
Nov 01, 2023 | 65.52 | 65.94 | 64.04 | 64.78 | 181,659 | -0.67(-1.02%) |
Oct 31, 2023 | 67.35 | 67.82 | 64.54 | 65.45 | 289,197 | -1.96(-2.90%) |
Oct 30, 2023 | 67.22 | 67.80 | 65.72 | 67.40 | 262,653 | +1.05(+1.58%) |
Oct 27, 2023 | 67.91 | 67.93 | 65.78 | 66.35 | 178,483 | -1.67(-2.46%) |
Oct 26, 2023 | 67.49 | 69.10 | 66.49 | 68.02 | 217,418 | +0.48(+0.71%) |
Oct 25, 2023 | 69.85 | 69.90 | 66.88 | 67.54 | 262,620 | -2.51(-3.59%) |
Oct 24, 2023 | 71.18 | 71.33 | 69.01 | 70.05 | 267,574 | -0.60(-0.85%) |
Oct 23, 2023 | 71.49 | 72.51 | 70.43 | 70.65 | 190,608 | -1.37(-1.90%) |
Oct 20, 2023 | 72.40 | 72.62 | 71.53 | 72.02 | 202,524 | -0.38(-0.53%) |
Oct 19, 2023 | 71.46 | 73.33 | 71.10 | 72.40 | 181,299 | +0.96(+1.35%) |
Oct 18, 2023 | 72.35 | 73.08 | 70.69 | 71.44 | 209,074 | -1.77(-2.42%) |
Oct 17, 2023 | 72.61 | 74.52 | 72.61 | 73.21 | 137,519 | -0.24(-0.32%) |
Oct 16, 2023 | 72.15 | 73.73 | 70.99 | 73.44 | 188,029 | +1.96(+2.75%) |
Oct 13, 2023 | 71.82 | 72.22 | 69.88 | 71.48 | 236,212 | -0.45(-0.63%) |
Oct 12, 2023 | 73.29 | 73.30 | 70.46 | 71.93 | 252,958 | -1.37(-1.86%) |
Oct 11, 2023 | 74.68 | 76.29 | 73.11 | 73.30 | 268,962 | -1.39(-1.85%) |
Oct 10, 2023 | 75.80 | 76.95 | 74.29 | 74.68 | 276,218 | -0.28(-0.38%) |
Oct 09, 2023 | 75.88 | 75.88 | 72.97 | 74.97 | 222,325 | -1.82(-2.37%) |
Oct 06, 2023 | 74.36 | 77.69 | 74.27 | 76.78 | 249,486 | +1.85(+2.46%) |
Oct 05, 2023 | 73.51 | 76.03 | 73.51 | 74.94 | 219,164 | +0.42(+0.57%) |
Oct 04, 2023 | 72.72 | 74.76 | 72.25 | 74.51 | 325,732 | +1.84(+2.53%) |
Oct 03, 2023 | 73.69 | 74.33 | 71.90 | 72.68 | 186,748 | -1.28(-1.73%) |
Oct 02, 2023 | 75.24 | 75.37 | 73.83 | 73.95 | 187,686 | -1.55(-2.06%) |
Sep 29, 2023 | 76.42 | 77.04 | 75.05 | 75.51 | 316,683 | -1.37(-1.78%) |
Sep 28, 2023 | 72.89 | 78.00 | 72.89 | 76.87 | 439,225 | +2.72(+3.67%) |
Sep 27, 2023 | 73.91 | 76.04 | 73.82 | 74.15 | 216,509 | +0.05(+0.07%) |
Sep 26, 2023 | 73.65 | 75.05 | 73.45 | 74.10 | 189,486 | +0.16(+0.21%) |
Sep 25, 2023 | 72.88 | 74.29 | 73.70 | 73.94 | 193,185 | -0.05(-0.07%) |
Sep 22, 2023 | 75.77 | 75.86 | 73.13 | 73.99 | 222,078 | -1.80(-2.37%) |
Sep 21, 2023 | 75.49 | 77.37 | 75.05 | 75.79 | 221,914 | -0.44(-0.58%) |
Sep 20, 2023 | 82.43 | 82.44 | 76.14 | 76.23 | 266,746 | -5.37(-6.58%) |
Sep 19, 2023 | 80.86 | 82.14 | 80.82 | 81.61 | 242,704 | +0.75(+0.92%) |
Sep 18, 2023 | 83.35 | 83.35 | 80.71 | 80.86 | 183,072 | -2.28(-2.74%) |
Sep 15, 2023 | 83.80 | 83.84 | 82.24 | 83.14 | 530,387 | -0.94(-1.12%) |
Sep 14, 2023 | 85.03 | 86.54 | 83.32 | 84.08 | 367,001 | +0.25(+0.29%) |
Sep 13, 2023 | 84.44 | 84.84 | 82.33 | 83.84 | 230,692 | -2.57(-2.98%) |
Sep 12, 2023 | 84.67 | 87.73 | 84.67 | 86.41 | 264,974 | +1.64(+1.94%) |
Sep 11, 2023 | 83.40 | 84.94 | 81.91 | 84.77 | 339,148 | +2.48(+3.01%) |
Sep 08, 2023 | 84.27 | 84.44 | 81.72 | 82.29 | 424,654 | -1.92(-2.27%) |
Sep 07, 2023 | 83.80 | 84.89 | 82.72 | 84.21 | 218,743 | -0.33(-0.40%) |
Sep 06, 2023 | 84.69 | 86.77 | 83.55 | 84.54 | 151,104 | -1.00(-1.17%) |
Sep 05, 2023 | 85.52 | 86.94 | 82.27 | 85.55 | 358,383 | -1.84(-2.10%) |
Sep 01, 2023 | 87.83 | 88.42 | 86.78 | 87.38 | 125,428 | +0.11(+0.12%) |
Aug 31, 2023 | 87.81 | 88.66 | 86.92 | 87.27 | 187,048 | +0.28(+0.32%) |
Aug 30, 2023 | 86.90 | 87.92 | 86.55 | 87.00 | 159,024 | -0.32(-0.37%) |
Aug 29, 2023 | 87.03 | 88.65 | 86.43 | 87.32 | 187,886 | +0.54(+0.62%) |
Aug 28, 2023 | 87.43 | 88.68 | 85.85 | 86.79 | 180,114 | +0.18(+0.21%) |
Aug 25, 2023 | 88.30 | 88.41 | 85.99 | 86.61 | 233,263 | -1.51(-1.72%) |
Aug 24, 2023 | 91.57 | 92.41 | 87.94 | 88.12 | 174,698 | -4.28(-4.64%) |
Aug 23, 2023 | 91.46 | 93.87 | 90.66 | 92.40 | 219,052 | +1.01(+1.11%) |
Aug 22, 2023 | 92.37 | 93.49 | 90.63 | 91.39 | 167,840 | -0.32(-0.35%) |
Aug 21, 2023 | 92.34 | 93.71 | 90.80 | 91.72 | 169,533 | -0.73(-0.79%) |
Aug 18, 2023 | 91.79 | 93.34 | 91.27 | 92.44 | 243,484 | -0.71(-0.76%) |
Aug 17, 2023 | 95.77 | 95.98 | 92.96 | 93.15 | 204,023 | -2.68(-2.80%) |
Aug 16, 2023 | 96.77 | 97.89 | 95.77 | 95.83 | 213,401 | -1.03(-1.06%) |
Aug 15, 2023 | 100.20 | 100.57 | 96.55 | 96.86 | 298,212 | -4.04(-4.00%) |
Aug 14, 2023 | 101.27 | 101.58 | 99.43 | 100.90 | 188,286 | -0.96(-0.94%) |
Aug 11, 2023 | 104.69 | 105.69 | 101.63 | 101.86 | 240,848 | -3.60(-3.42%) |
Aug 10, 2023 | 106.88 | 107.19 | 104.88 | 105.47 | 149,159 | -0.34(-0.32%) |
Aug 09, 2023 | 107.11 | 107.44 | 105.34 | 105.81 | 191,665 | -1.76(-1.63%) |
Aug 08, 2023 | 106.66 | 108.12 | 105.56 | 107.57 | 194,802 | -0.31(-0.29%) |
Aug 07, 2023 | 110.68 | 111.44 | 104.55 | 107.88 | 412,933 | -3.16(-2.84%) |
Aug 04, 2023 | 113.19 | 114.61 | 110.58 | 111.03 | 229,440 | -1.39(-1.23%) |
Aug 03, 2023 | 119.21 | 119.68 | 111.47 | 112.42 | 384,873 | -10.35(-8.43%) |
Aug 02, 2023 | 117.99 | 125.02 | 112.54 | 122.78 | 604,822 | +4.07(+3.43%) |
Aug 01, 2023 | 119.39 | 119.39 | 115.77 | 118.70 | 249,218 | -2.12(-1.75%) |
Jul 31, 2023 | 119.07 | 120.99 | 118.14 | 120.82 | 149,331 | +1.92(+1.61%) |
Jul 28, 2023 | 122.34 | 122.34 | 118.07 | 118.91 | 336,440 | -2.31(-1.90%) |
Jul 27, 2023 | 124.21 | 124.21 | 119.99 | 121.21 | 194,890 | -3.64(-2.92%) |
Jul 26, 2023 | 122.67 | 124.94 | 120.04 | 124.86 | 228,417 | +2.76(+2.26%) |
Jul 25, 2023 | 123.96 | 123.96 | 117.21 | 122.09 | 279,069 | -3.14(-2.50%) |
Jul 24, 2023 | 125.79 | 126.48 | 124.97 | 125.23 | 171,752 | -1.25(-0.99%) |
Jul 21, 2023 | 125.76 | 126.87 | 123.00 | 126.48 | 167,686 | +1.28(+1.02%) |
Jul 20, 2023 | 125.18 | 125.72 | 122.19 | 125.20 | 131,338 | -0.32(-0.26%) |
Jul 19, 2023 | 124.84 | 126.17 | 122.80 | 125.52 | 199,124 | +1.32(+1.06%) |
Jul 18, 2023 | 119.26 | 124.76 | 119.26 | 124.20 | 152,521 | +4.85(+4.07%) |
Jul 17, 2023 | 121.27 | 121.97 | 119.27 | 119.35 | 129,531 | -2.29(-1.88%) |
Jul 14, 2023 | 122.78 | 123.12 | 119.46 | 121.63 | 142,599 | -1.43(-1.16%) |
Jul 13, 2023 | 126.68 | 127.88 | 122.83 | 123.06 | 248,571 | -2.08(-1.66%) |
Jul 12, 2023 | 124.96 | 125.79 | 122.68 | 125.14 | 155,177 | +1.95(+1.59%) |
Jul 11, 2023 | 124.64 | 124.64 | 122.39 | 123.19 | 98,824 | -0.77(-0.62%) |
Jul 10, 2023 | 120.50 | 124.03 | 120.50 | 123.96 | 126,369 | +3.38(+2.80%) |
Jul 07, 2023 | 119.25 | 122.26 | 119.25 | 120.58 | 95,690 | +1.35(+1.13%) |
Jul 06, 2023 | 120.46 | 121.11 | 117.94 | 119.23 | 179,618 | -3.87(-3.14%) |
Jul 05, 2023 | 125.24 | 125.24 | 122.10 | 123.10 | 141,209 | -2.90(-2.30%) |
Jul 03, 2023 | 122.98 | 126.04 | 122.19 | 126.00 | 95,998 | +2.66(+2.15%) |
Jun 30, 2023 | 123.54 | 124.48 | 121.25 | 123.34 | 153,753 | +1.31(+1.07%) |
Jun 29, 2023 | 124.10 | 126.00 | 121.64 | 122.03 | 136,974 | -2.14(-1.72%) |
Jun 28, 2023 | 121.47 | 124.67 | 121.40 | 124.17 | 157,929 | +2.15(+1.76%) |
Jun 27, 2023 | 117.35 | 123.67 | 117.31 | 122.02 | 230,552 | +5.21(+4.46%) |
Jun 26, 2023 | 117.12 | 117.70 | 115.30 | 116.82 | 230,932 | +0.47(+0.40%) |
Jun 23, 2023 | 117.04 | 117.70 | 115.47 | 116.35 | 499,968 | -2.71(-2.27%) |
Jun 22, 2023 | 120.06 | 120.25 | 117.25 | 119.05 | 165,298 | -1.81(-1.50%) |
Jun 21, 2023 | 120.86 | 122.81 | 119.42 | 120.86 | 289,622 | -0.60(-0.50%) |
Jun 20, 2023 | 116.89 | 121.97 | 116.52 | 121.47 | 288,600 | +5.34(+4.60%) |
Jun 16, 2023 | 115.26 | 116.53 | 113.78 | 116.12 | 321,010 | +1.76(+1.54%) |
Jun 15, 2023 | 114.01 | 116.23 | 112.80 | 114.36 | 228,228 | +2.25(+2.00%) |
Jun 14, 2023 | 111.44 | 113.62 | 110.72 | 112.12 | 192,334 | +0.98(+0.88%) |
Jun 13, 2023 | 110.26 | 112.61 | 110.22 | 111.14 | 219,107 | +1.20(+1.09%) |
Jun 12, 2023 | 107.44 | 111.86 | 107.44 | 109.94 | 219,932 | +3.34(+3.13%) |
Jun 09, 2023 | 106.56 | 108.98 | 106.45 | 106.60 | 450,557 | +0.01(+0.01%) |
Jun 08, 2023 | 105.00 | 107.94 | 102.37 | 106.59 | 154,317 | +0.73(+0.69%) |
Jun 07, 2023 | 106.55 | 108.57 | 104.41 | 105.86 | 286,953 | +0.15(+0.14%) |
Jun 06, 2023 | 100.55 | 105.95 | 99.17 | 105.71 | 197,602 | +5.15(+5.12%) |
Jun 05, 2023 | 101.04 | 101.92 | 99.78 | 100.56 | 182,648 | -1.69(-1.65%) |
Jun 02, 2023 | 97.32 | 102.64 | 97.25 | 102.25 | 203,111 | +7.27(+7.65%) |
Jun 01, 2023 | 95.63 | 96.83 | 93.92 | 94.99 | 166,299 | -0.23(-0.25%) |
May 31, 2023 | 96.86 | 97.61 | 93.43 | 95.22 | 184,143 | -0.26(-0.28%) |
May 30, 2023 | 98.12 | 99.25 | 95.37 | 95.49 | 199,558 | -2.05(-2.10%) |
May 26, 2023 | 96.50 | 98.68 | 96.50 | 97.54 | 192,782 | +0.89(+0.92%) |
May 25, 2023 | 96.00 | 98.21 | 95.60 | 96.65 | 82,757 | +0.64(+0.67%) |
May 24, 2023 | 96.98 | 97.96 | 95.22 | 96.00 | 148,119 | -2.22(-2.26%) |
May 23, 2023 | 97.11 | 100.56 | 97.07 | 98.22 | 123,693 | +1.09(+1.13%) |
May 22, 2023 | 98.02 | 98.04 | 96.39 | 97.13 | 156,158 | -0.41(-0.42%) |
May 19, 2023 | 101.83 | 101.83 | 96.89 | 97.54 | 254,690 | -3.46(-3.42%) |
May 18, 2023 | 101.31 | 101.45 | 99.54 | 100.99 | 106,938 | -0.44(-0.43%) |
May 17, 2023 | 97.29 | 102.68 | 97.29 | 101.43 | 200,482 | +5.30(+5.52%) |
May 16, 2023 | 96.19 | 97.72 | 95.32 | 96.13 | 148,281 | -1.25(-1.28%) |
May 15, 2023 | 97.57 | 98.30 | 96.18 | 97.38 | 127,694 | +1.01(+1.04%) |
May 12, 2023 | 98.19 | 98.71 | 94.83 | 96.37 | 174,623 | -1.67(-1.70%) |
May 11, 2023 | 100.18 | 100.37 | 97.57 | 98.04 | 268,321 | -3.16(-3.13%) |
May 10, 2023 | 104.50 | 104.50 | 99.35 | 101.21 | 156,931 | -1.07(-1.05%) |
May 09, 2023 | 101.29 | 103.48 | 100.38 | 102.28 | 134,886 | +0.15(+0.14%) |
May 08, 2023 | 104.75 | 104.75 | 100.84 | 102.14 | 156,964 | -2.23(-2.13%) |
May 05, 2023 | 102.24 | 106.27 | 102.24 | 104.36 | 227,472 | +4.08(+4.07%) |
May 04, 2023 | 106.46 | 107.44 | 99.06 | 100.28 | 288,217 | -6.21(-5.83%) |
May 03, 2023 | 104.01 | 111.69 | 103.78 | 106.49 | 438,310 | +11.23(+11.79%) |
May 02, 2023 | 95.03 | 97.26 | 94.36 | 95.26 | 308,251 | -0.47(-0.49%) |