Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 613.32 | 623.79 | 610.80 | 613.14 | 238,978 | -0.23(-0.04%) |
May 30, 2024 | 612.37 | 619.36 | 610.06 | 613.37 | 47,603 | +0.77(+0.13%) |
May 29, 2024 | 614.22 | 614.30 | 602.01 | 612.60 | 72,483 | -3.35(-0.54%) |
May 28, 2024 | 613.92 | 619.97 | 611.65 | 615.96 | 54,937 | +5.86(+0.96%) |
May 24, 2024 | 611.83 | 612.33 | 606.72 | 610.10 | 28,276 | +2.83(+0.47%) |
May 23, 2024 | 613.30 | 613.38 | 603.08 | 607.27 | 45,118 | +0.41(+0.07%) |
May 22, 2024 | 616.97 | 620.82 | 605.80 | 606.86 | 40,761 | -10.24(-1.66%) |
May 21, 2024 | 613.83 | 618.52 | 612.87 | 617.10 | 45,068 | +1.18(+0.19%) |
May 20, 2024 | 610.62 | 617.37 | 607.17 | 615.92 | 35,719 | +6.87(+1.13%) |
May 17, 2024 | 611.60 | 614.57 | 607.68 | 609.06 | 40,548 | +1.70(+0.28%) |
May 16, 2024 | 601.07 | 610.43 | 596.37 | 607.36 | 62,259 | +6.97(+1.16%) |
May 15, 2024 | 605.15 | 605.17 | 596.45 | 600.39 | 71,587 | -6.13(-1.01%) |
May 14, 2024 | 605.25 | 608.97 | 600.10 | 606.52 | 56,247 | +2.40(+0.40%) |
May 13, 2024 | 623.79 | 625.11 | 603.16 | 604.13 | 56,484 | -18.41(-2.96%) |
May 10, 2024 | 610.96 | 623.81 | 610.96 | 622.53 | 71,789 | +8.47(+1.38%) |
May 09, 2024 | 582.00 | 623.81 | 582.00 | 614.06 | 140,831 | +51.63(+9.18%) |
May 08, 2024 | 568.15 | 570.35 | 560.97 | 562.43 | 62,630 | -6.21(-1.09%) |
May 07, 2024 | 571.02 | 580.59 | 568.50 | 568.63 | 58,327 | -1.72(-0.30%) |
May 06, 2024 | 563.49 | 578.62 | 563.49 | 570.35 | 56,215 | +9.80(+1.75%) |
May 03, 2024 | 561.03 | 565.76 | 558.25 | 560.55 | 44,113 | +3.05(+0.55%) |
May 02, 2024 | 562.88 | 564.80 | 556.94 | 557.50 | 49,633 | -0.13(-0.02%) |
May 01, 2024 | 574.40 | 581.10 | 554.65 | 557.63 | 58,353 | -17.58(-3.06%) |
Apr 30, 2024 | 598.20 | 598.86 | 573.14 | 575.20 | 100,027 | -26.05(-4.33%) |
Apr 29, 2024 | 595.01 | 606.73 | 594.26 | 601.25 | 69,613 | +6.72(+1.13%) |
Apr 26, 2024 | 590.17 | 597.86 | 585.88 | 594.54 | 57,040 | +3.64(+0.62%) |
Apr 25, 2024 | 588.26 | 597.20 | 578.43 | 590.89 | 48,752 | +3.00(+0.51%) |
Apr 24, 2024 | 585.57 | 588.79 | 578.84 | 587.89 | 52,707 | +1.20(+0.20%) |
Apr 23, 2024 | 579.80 | 591.26 | 579.80 | 586.69 | 41,522 | +2.00(+0.34%) |
Apr 22, 2024 | 578.45 | 592.36 | 577.26 | 584.69 | 41,026 | +3.20(+0.55%) |
Apr 19, 2024 | 580.45 | 587.95 | 576.47 | 581.49 | 63,192 | +0.20(+0.03%) |
Apr 18, 2024 | 584.40 | 593.07 | 577.90 | 581.29 | 63,235 | -2.55(-0.44%) |
Apr 17, 2024 | 584.91 | 596.18 | 578.20 | 583.85 | 66,577 | -1.97(-0.34%) |
Apr 16, 2024 | 579.00 | 590.51 | 575.81 | 585.81 | 50,533 | +3.01(+0.52%) |
Apr 15, 2024 | 607.65 | 609.77 | 581.22 | 582.80 | 95,745 | -21.77(-3.60%) |
Apr 12, 2024 | 604.75 | 631.86 | 602.68 | 604.57 | 75,530 | +4.19(+0.70%) |
Apr 11, 2024 | 593.09 | 603.36 | 585.50 | 600.37 | 117,960 | +7.29(+1.23%) |
Apr 10, 2024 | 583.89 | 594.88 | 571.11 | 593.09 | 104,416 | +4.80(+0.82%) |
Apr 09, 2024 | 578.62 | 590.36 | 578.62 | 588.29 | 65,585 | +10.27(+1.78%) |
Apr 08, 2024 | 593.96 | 593.96 | 576.67 | 578.02 | 71,789 | -17.07(-2.87%) |
Apr 05, 2024 | 597.79 | 598.11 | 583.89 | 595.08 | 49,458 | -0.94(-0.16%) |
Apr 04, 2024 | 585.88 | 600.09 | 585.88 | 596.02 | 99,875 | +10.24(+1.75%) |
Apr 03, 2024 | 576.90 | 588.07 | 573.40 | 585.78 | 64,739 | +11.22(+1.95%) |
Apr 02, 2024 | 573.56 | 585.79 | 565.36 | 574.56 | 86,256 | +4.56(+0.80%) |
Apr 01, 2024 | 579.73 | 580.10 | 565.80 | 570.00 | 66,214 | -7.41(-1.28%) |
Mar 28, 2024 | 575.40 | 578.29 | 568.90 | 577.41 | 106,028 | +2.18(+0.38%) |
Mar 27, 2024 | 563.92 | 579.10 | 558.91 | 575.23 | 75,402 | -1100.75(-65.68%) |
Mar 26, 2024 | 1728 | 1745 | 1671 | 1676 | 39,169 | -45.30(-2.63%) |
Mar 25, 2024 | 1705 | 1721 | 1699 | 1721 | 13,581 | +38.62(+2.30%) |
Mar 22, 2024 | 1702 | 1708 | 1673 | 1683 | 27,466 | -14.06(-0.83%) |
Mar 21, 2024 | 1697 | 1700 | 1680 | 1697 | 24,881 | +8.14(+0.48%) |
Mar 20, 2024 | 1683 | 1692 | 1657 | 1689 | 25,716 | +5.79(+0.34%) |
Mar 19, 2024 | 1693 | 1705 | 1664 | 1683 | 25,874 | +15.87(+0.95%) |
Mar 18, 2024 | 1674 | 1704 | 1660 | 1667 | 31,245 | +3.60(+0.22%) |
Mar 15, 2024 | 1638 | 1667 | 1638 | 1663 | 65,526 | +23.64(+1.44%) |
Mar 14, 2024 | 1622 | 1649 | 1617 | 1640 | 34,036 | +36.27(+2.26%) |
Mar 13, 2024 | 1584 | 1618 | 1584 | 1603 | 34,836 | +30.94(+1.97%) |
Mar 12, 2024 | 1546 | 1575 | 1525 | 1572 | 23,047 | +22.41(+1.45%) |
Mar 11, 2024 | 1525 | 1573 | 1506 | 1550 | 22,538 | +25.25(+1.66%) |
Mar 08, 2024 | 1533 | 1556 | 1513 | 1525 | 30,276 | +26.05(+1.74%) |
Mar 07, 2024 | 1479 | 1522 | 1479 | 1499 | 23,478 | +16.15(+1.09%) |
Mar 06, 2024 | 1527 | 1527 | 1477 | 1483 | 26,018 | -30.20(-2.00%) |
Mar 05, 2024 | 1520 | 1551 | 1511 | 1513 | 21,748 | -22.55(-1.47%) |
Mar 04, 2024 | 1561 | 1561 | 1532 | 1535 | 19,597 | -27.38(-1.75%) |
Mar 01, 2024 | 1574 | 1583 | 1556 | 1563 | 20,167 | -9.68(-0.62%) |
Feb 29, 2024 | 1562 | 1581 | 1556 | 1572 | 37,485 | +36.58(+2.38%) |
Feb 28, 2024 | 1575 | 1575 | 1529 | 1536 | 21,812 | -44.64(-2.82%) |
Feb 27, 2024 | 1556 | 1580 | 1556 | 1580 | 22,993 | +26.76(+1.72%) |
Feb 26, 2024 | 1548 | 1566 | 1535 | 1554 | 36,228 | -1.13(-0.07%) |
Feb 23, 2024 | 1550 | 1560 | 1534 | 1555 | 19,155 | -2.05(-0.13%) |
Feb 22, 2024 | 1560 | 1567 | 1534 | 1557 | 31,229 | +40.87(+2.70%) |
Feb 21, 2024 | 1478 | 1547 | 1478 | 1516 | 31,568 | +31.27(+2.11%) |
Feb 20, 2024 | 1503 | 1515 | 1485 | 1485 | 21,869 | -20.75(-1.38%) |
Feb 16, 2024 | 1486 | 1522 | 1486 | 1506 | 22,770 | +24.15(+1.63%) |
Feb 15, 2024 | 1463 | 1507 | 1462 | 1481 | 36,276 | +50.67(+3.54%) |
Feb 14, 2024 | 1441 | 1444 | 1411 | 1431 | 23,895 | +12.09(+0.85%) |
Feb 13, 2024 | 1465 | 1465 | 1407 | 1419 | 15,554 | -41.64(-2.85%) |
Feb 12, 2024 | 1470 | 1475 | 1442 | 1460 | 21,319 | +0.24(+0.02%) |
Feb 09, 2024 | 1473 | 1479 | 1454 | 1460 | 16,754 | -15.64(-1.06%) |
Feb 08, 2024 | 1494 | 1513 | 1462 | 1476 | 24,965 | -8.99(-0.61%) |
Feb 07, 2024 | 1451 | 1503 | 1444 | 1485 | 23,370 | +46.22(+3.21%) |
Feb 06, 2024 | 1430 | 1447 | 1429 | 1438 | 26,746 | +15.39(+1.08%) |
Feb 05, 2024 | 1429 | 1446 | 1411 | 1423 | 20,647 | -9.12(-0.64%) |
Feb 02, 2024 | 1433 | 1438 | 1397 | 1432 | 19,797 | -11.44(-0.79%) |
Feb 01, 2024 | 1470 | 1470 | 1417 | 1444 | 22,695 | -11.66(-0.80%) |
Jan 31, 2024 | 1508 | 1508 | 1449 | 1455 | 22,818 | -42.40(-2.83%) |
Jan 30, 2024 | 1493 | 1518 | 1493 | 1498 | 16,603 | -16.87(-1.11%) |
Jan 29, 2024 | 1491 | 1515 | 1491 | 1515 | 13,603 | +32.03(+2.16%) |
Jan 26, 2024 | 1492 | 1493 | 1470 | 1482 | 11,233 | -5.71(-0.38%) |
Jan 25, 2024 | 1494 | 1504 | 1469 | 1488 | 23,569 | -11.02(-0.74%) |
Jan 24, 2024 | 1494 | 1504 | 1493 | 1499 | 12,311 | +14.57(+0.98%) |
Jan 23, 2024 | 1472 | 1487 | 1461 | 1485 | 14,213 | +1.86(+0.13%) |
Jan 22, 2024 | 1468 | 1500 | 1468 | 1483 | 16,494 | +1.32(+0.09%) |
Jan 19, 2024 | 1477 | 1481 | 1464 | 1481 | 14,485 | +3.28(+0.22%) |
Jan 18, 2024 | 1464 | 1487 | 1444 | 1478 | 30,722 | +12.92(+0.88%) |
Jan 17, 2024 | 1455 | 1483 | 1447 | 1465 | 17,282 | -3.73(-0.25%) |
Jan 16, 2024 | 1528 | 1495 | 1469 | 1469 | 16,490 | -55.85(-3.66%) |
Jan 12, 2024 | 1522 | 1529 | 1503 | 1525 | 16,525 | +22.71(+1.51%) |
Jan 11, 2024 | 1521 | 1526 | 1495 | 1502 | 17,926 | -3.85(-0.26%) |
Jan 10, 2024 | 1520 | 1520 | 1484 | 1506 | 18,990 | -19.55(-1.28%) |
Jan 09, 2024 | 1517 | 1534 | 1508 | 1526 | 23,361 | -4.83(-0.32%) |
Jan 08, 2024 | 1525 | 1539 | 1513 | 1530 | 30,482 | -18.41(-1.19%) |
Jan 05, 2024 | 1548 | 1557 | 1536 | 1549 | 18,540 | +4.74(+0.31%) |
Jan 04, 2024 | 1589 | 1589 | 1544 | 1544 | 23,774 | -44.90(-2.83%) |
Jan 03, 2024 | 1585 | 1599 | 1577 | 1589 | 18,820 | -8.99(-0.56%) |
Jan 02, 2024 | 1586 | 1619 | 1581 | 1598 | 23,482 | +32.03(+2.05%) |
Dec 29, 2023 | 1588 | 1591 | 1561 | 1566 | 23,257 | -25.57(-1.61%) |
Dec 28, 2023 | 1625 | 1628 | 1591 | 1591 | 16,094 | -38.74(-2.38%) |
Dec 27, 2023 | 1626 | 1631 | 1623 | 1630 | 11,185 | -1.48(-0.09%) |
Dec 26, 2023 | 1609 | 1634 | 1603 | 1632 | 12,525 | +22.62(+1.41%) |
Dec 22, 2023 | 1611 | 1619 | 1590 | 1609 | 15,805 | -2.21(-0.14%) |
Dec 21, 2023 | 1607 | 1611 | 1581 | 1611 | 27,853 | +4.31(+0.27%) |
Dec 20, 2023 | 1637 | 1656 | 1604 | 1607 | 26,533 | -13.62(-0.84%) |
Dec 19, 2023 | 1596 | 1622 | 1589 | 1621 | 28,772 | +24.89(+1.56%) |
Dec 18, 2023 | 1611 | 1621 | 1589 | 1596 | 23,549 | +5.12(+0.32%) |
Dec 15, 2023 | 1600 | 1602 | 1577 | 1591 | 95,846 | -6.69(-0.42%) |
Dec 14, 2023 | 1592 | 1617 | 1589 | 1597 | 29,479 | +29.41(+1.88%) |
Dec 13, 2023 | 1538 | 1573 | 1536 | 1568 | 37,032 | +28.59(+1.86%) |
Dec 12, 2023 | 1530 | 1542 | 1509 | 1539 | 32,423 | -8.91(-0.58%) |
Dec 11, 2023 | 1540 | 1562 | 1534 | 1548 | 24,156 | +8.50(+0.55%) |
Dec 08, 2023 | 1523 | 1541 | 1519 | 1540 | 28,041 | +29.47(+1.95%) |
Dec 07, 2023 | 1502 | 1520 | 1492 | 1510 | 30,660 | +30.71(+2.08%) |
Dec 06, 2023 | 1478 | 1502 | 1463 | 1479 | 48,049 | -2.11(-0.14%) |
Dec 05, 2023 | 1590 | 1593 | 1476 | 1482 | 57,819 | -108.90(-6.85%) |
Dec 04, 2023 | 1723 | 1724 | 1588 | 1590 | 60,148 | -148.50(-8.54%) |
Dec 01, 2023 | 1666 | 1758 | 1659 | 1739 | 55,867 | +74.02(+4.45%) |
Nov 30, 2023 | 1645 | 1677 | 1631 | 1665 | 91,977 | +23.04(+1.40%) |
Nov 29, 2023 | 1617 | 1646 | 1605 | 1642 | 26,892 | +33.74(+2.10%) |
Nov 28, 2023 | 1629 | 1646 | 1601 | 1608 | 39,411 | -18.79(-1.15%) |
Nov 27, 2023 | 1645 | 1645 | 1618 | 1627 | 52,870 | -12.90(-0.79%) |
Nov 24, 2023 | 1640 | 1656 | 1640 | 1640 | 16,235 | +7.95(+0.49%) |
Nov 22, 2023 | 1605 | 1633 | 1605 | 1632 | 22,445 | +0.52(+0.03%) |
Nov 21, 2023 | 1625 | 1644 | 1612 | 1631 | 24,286 | +2.07(+0.13%) |
Nov 20, 2023 | 1642 | 1673 | 1622 | 1629 | 27,344 | -12.53(-0.76%) |
Nov 17, 2023 | 1612 | 1651 | 1612 | 1642 | 19,527 | +39.18(+2.44%) |
Nov 16, 2023 | 1653 | 1668 | 1591 | 1603 | 32,109 | -69.78(-4.17%) |
Nov 15, 2023 | 1690 | 1713 | 1667 | 1672 | 25,517 | -21.03(-1.24%) |
Nov 14, 2023 | 1672 | 1721 | 1672 | 1694 | 18,668 | +42.32(+2.56%) |
Nov 13, 2023 | 1637 | 1672 | 1625 | 1651 | 23,930 | +20.25(+1.24%) |
Nov 10, 2023 | 1666 | 1666 | 1619 | 1631 | 21,889 | -17.35(-1.05%) |
Nov 09, 2023 | 1643 | 1666 | 1618 | 1648 | 72,202 | +7.86(+0.48%) |
Nov 08, 2023 | 1692 | 1698 | 1636 | 1640 | 40,494 | -45.98(-2.73%) |
Nov 07, 2023 | 1736 | 1736 | 1644 | 1686 | 35,270 | -62.29(-3.56%) |
Nov 06, 2023 | 1809 | 1822 | 1740 | 1749 | 44,131 | -49.22(-2.74%) |
Nov 03, 2023 | 1784 | 1833 | 1773 | 1798 | 42,008 | +11.14(+0.62%) |
Nov 02, 2023 | 1830 | 1866 | 1782 | 1787 | 46,486 | -44.67(-2.44%) |
Nov 01, 2023 | 1862 | 1879 | 1831 | 1831 | 84,890 | -3.19(-0.17%) |
Oct 31, 2023 | 1820 | 1856 | 1820 | 1835 | 31,725 | +9.53(+0.52%) |
Oct 30, 2023 | 1818 | 1834 | 1797 | 1825 | 47,903 | +16.69(+0.92%) |
Oct 27, 2023 | 1834 | 1834 | 1783 | 1808 | 32,175 | -36.43(-1.97%) |
Oct 26, 2023 | 1830 | 1860 | 1785 | 1845 | 47,133 | -2.77(-0.15%) |
Oct 25, 2023 | 1794 | 1854 | 1794 | 1848 | 36,300 | +46.58(+2.59%) |
Oct 24, 2023 | 1854 | 1862 | 1799 | 1801 | 58,795 | -43.92(-2.38%) |
Oct 23, 2023 | 1874 | 1893 | 1842 | 1845 | 49,107 | -57.06(-3.00%) |
Oct 20, 2023 | 1929 | 1948 | 1902 | 1902 | 44,897 | -50.96(-2.61%) |
Oct 19, 2023 | 1958 | 1958 | 1934 | 1953 | 37,050 | -13.22(-0.67%) |
Oct 18, 2023 | 1941 | 1969 | 1937 | 1966 | 32,558 | +39.85(+2.07%) |
Oct 17, 2023 | 1908 | 1988 | 1908 | 1926 | 43,017 | +28.03(+1.48%) |
Oct 16, 2023 | 1869 | 1907 | 1869 | 1898 | 28,850 | +35.03(+1.88%) |
Oct 13, 2023 | 1873 | 1919 | 1863 | 1863 | 51,842 | +11.74(+0.63%) |
Oct 12, 2023 | 1839 | 1854 | 1830 | 1852 | 59,049 | +15.32(+0.83%) |
Oct 11, 2023 | 1811 | 1848 | 1800 | 1836 | 46,308 | +12.19(+0.67%) |
Oct 10, 2023 | 1786 | 1844 | 1786 | 1824 | 53,336 | +26.03(+1.45%) |
Oct 09, 2023 | 1777 | 1838 | 1777 | 1798 | 66,632 | +41.32(+2.35%) |
Oct 06, 2023 | 1757 | 1799 | 1755 | 1757 | 46,005 | -0.76(-0.04%) |
Oct 05, 2023 | 1730 | 1779 | 1730 | 1757 | 28,933 | +11.55(+0.66%) |
Oct 04, 2023 | 1756 | 1768 | 1731 | 1746 | 36,457 | -26.20(-1.48%) |
Oct 03, 2023 | 1727 | 1776 | 1727 | 1772 | 33,935 | +33.89(+1.95%) |
Oct 02, 2023 | 1819 | 1822 | 1704 | 1738 | 36,742 | -74.17(-4.09%) |
Sep 29, 2023 | 1892 | 1892 | 1812 | 1812 | 50,407 | -67.49(-3.59%) |
Sep 28, 2023 | 1866 | 1892 | 1866 | 1880 | 53,789 | +20.93(+1.13%) |
Sep 27, 2023 | 1856 | 1903 | 1847 | 1859 | 33,471 | +22.62(+1.23%) |
Sep 26, 2023 | 1846 | 1853 | 1825 | 1836 | 38,364 | -12.21(-0.66%) |
Sep 25, 2023 | 1843 | 1850 | 1849 | 1849 | 17,177 | +19.12(+1.05%) |
Sep 22, 2023 | 1885 | 1885 | 1829 | 1829 | 22,636 | -29.60(-1.59%) |
Sep 21, 2023 | 1861 | 1874 | 1820 | 1859 | 38,967 | +1.24(+0.07%) |
Sep 20, 2023 | 1825 | 1898 | 1823 | 1858 | 40,236 | +33.42(+1.83%) |
Sep 19, 2023 | 1827 | 1840 | 1794 | 1824 | 31,289 | +15.91(+0.88%) |
Sep 18, 2023 | 1759 | 1822 | 1759 | 1808 | 20,201 | +48.17(+2.74%) |
Sep 15, 2023 | 1769 | 1782 | 1737 | 1760 | 73,918 | -22.66(-1.27%) |
Sep 14, 2023 | 1789 | 1799 | 1771 | 1783 | 27,714 | +20.88(+1.18%) |
Sep 13, 2023 | 1806 | 1808 | 1761 | 1762 | 26,576 | -37.91(-2.11%) |
Sep 12, 2023 | 1761 | 1814 | 1760 | 1800 | 23,587 | +67.53(+3.90%) |
Sep 11, 2023 | 1843 | 1843 | 1717 | 1732 | 33,597 | -105.73(-5.75%) |
Sep 08, 2023 | 1844 | 1846 | 1827 | 1838 | 30,572 | +13.02(+0.71%) |
Sep 07, 2023 | 1821 | 1853 | 1806 | 1825 | 29,203 | +5.39(+0.30%) |
Sep 06, 2023 | 1811 | 1844 | 1796 | 1820 | 31,721 | +22.83(+1.27%) |
Sep 05, 2023 | 1890 | 1893 | 1780 | 1797 | 56,735 | -99.71(-5.26%) |
Sep 01, 2023 | 1875 | 1902 | 1851 | 1897 | 55,819 | +23.43(+1.25%) |
Aug 31, 2023 | 1948 | 1948 | 1864 | 1873 | 66,753 | -54.26(-2.82%) |
Aug 30, 2023 | 1933 | 1945 | 1920 | 1927 | 27,865 | +8.61(+0.45%) |
Aug 29, 2023 | 1920 | 1920 | 1887 | 1919 | 14,309 | +14.55(+0.76%) |
Aug 28, 2023 | 1904 | 1907 | 1877 | 1904 | 15,117 | +16.96(+0.90%) |
Aug 25, 2023 | 1899 | 1899 | 1862 | 1887 | 21,804 | +14.84(+0.79%) |
Aug 24, 2023 | 1852 | 1890 | 1852 | 1872 | 17,350 | +10.81(+0.58%) |
Aug 23, 2023 | 1869 | 1881 | 1845 | 1862 | 18,297 | -5.79(-0.31%) |
Aug 22, 2023 | 1874 | 1892 | 1847 | 1867 | 19,139 | +5.66(+0.30%) |
Aug 21, 2023 | 1908 | 1920 | 1850 | 1862 | 31,748 | -31.05(-1.64%) |
Aug 18, 2023 | 1896 | 1896 | 1842 | 1893 | 38,379 | -0.74(-0.04%) |
Aug 17, 2023 | 1876 | 1909 | 1876 | 1894 | 30,629 | +49.71(+2.70%) |
Aug 16, 2023 | 1832 | 1872 | 1828 | 1844 | 24,071 | +9.47(+0.52%) |
Aug 15, 2023 | 1860 | 1860 | 1821 | 1834 | 33,623 | -27.06(-1.45%) |
Aug 14, 2023 | 1863 | 1905 | 1845 | 1861 | 32,840 | -8.83(-0.47%) |
Aug 11, 2023 | 1817 | 1903 | 1786 | 1870 | 34,580 | +66.39(+3.68%) |
Aug 10, 2023 | 1786 | 1813 | 1775 | 1804 | 29,030 | +37.43(+2.12%) |
Aug 09, 2023 | 1767 | 1781 | 1747 | 1766 | 30,346 | +14.99(+0.86%) |
Aug 08, 2023 | 1707 | 1757 | 1691 | 1752 | 31,603 | +19.09(+1.10%) |
Aug 07, 2023 | 1700 | 1751 | 1700 | 1732 | 38,859 | +33.52(+1.97%) |
Aug 04, 2023 | 1617 | 1739 | 1602 | 1699 | 62,003 | +100.22(+6.27%) |
Aug 03, 2023 | 1483 | 1606 | 1483 | 1599 | 39,788 | +144.80(+9.96%) |
Aug 02, 2023 | 1525 | 1525 | 1453 | 1454 | 38,311 | -20.11(-1.36%) |
Aug 01, 2023 | 1484 | 1484 | 1451 | 1474 | 22,311 | -20.57(-1.38%) |
Jul 31, 2023 | 1508 | 1528 | 1494 | 1495 | 30,777 | +2.76(+0.19%) |
Jul 28, 2023 | 1492 | 1505 | 1482 | 1492 | 15,795 | +1.61(+0.11%) |
Jul 27, 2023 | 1512 | 1519 | 1476 | 1490 | 24,287 | -6.30(-0.42%) |
Jul 26, 2023 | 1481 | 1504 | 1479 | 1496 | 22,609 | -3.78(-0.25%) |
Jul 25, 2023 | 1483 | 1507 | 1478 | 1500 | 21,629 | +20.66(+1.40%) |
Jul 24, 2023 | 1464 | 1512 | 1464 | 1480 | 27,350 | +21.80(+1.50%) |
Jul 21, 2023 | 1453 | 1458 | 1436 | 1458 | 18,290 | +23.74(+1.66%) |
Jul 20, 2023 | 1430 | 1443 | 1410 | 1434 | 24,923 | +2.21(+0.15%) |
Jul 19, 2023 | 1421 | 1447 | 1420 | 1432 | 27,408 | +13.60(+0.96%) |
Jul 18, 2023 | 1382 | 1429 | 1382 | 1418 | 19,832 | +27.92(+2.01%) |
Jul 17, 2023 | 1363 | 1396 | 1352 | 1390 | 24,650 | +32.01(+2.36%) |
Jul 14, 2023 | 1414 | 1414 | 1358 | 1358 | 33,906 | -66.65(-4.68%) |
Jul 13, 2023 | 1433 | 1470 | 1421 | 1425 | 26,537 | +7.06(+0.50%) |
Jul 12, 2023 | 1423 | 1434 | 1389 | 1418 | 28,932 | +17.46(+1.25%) |
Jul 11, 2023 | 1362 | 1415 | 1362 | 1400 | 28,428 | +64.38(+4.82%) |
Jul 10, 2023 | 1334 | 1344 | 1328 | 1336 | 21,996 | -2.21(-0.17%) |
Jul 07, 2023 | 1282 | 1353 | 1282 | 1338 | 29,916 | +45.27(+3.50%) |
Jul 06, 2023 | 1312 | 1338 | 1279 | 1293 | 21,678 | -35.98(-2.71%) |
Jul 05, 2023 | 1344 | 1344 | 1313 | 1329 | 24,930 | -9.82(-0.73%) |
Jul 03, 2023 | 1310 | 1348 | 1310 | 1339 | 16,026 | +32.58(+2.49%) |
Jun 30, 2023 | 1321 | 1321 | 1305 | 1306 | 25,387 | -3.19(-0.24%) |
Jun 29, 2023 | 1288 | 1312 | 1281 | 1309 | 20,405 | +19.81(+1.54%) |
Jun 28, 2023 | 1279 | 1300 | 1275 | 1290 | 20,677 | +12.86(+1.01%) |
Jun 27, 2023 | 1297 | 1297 | 1277 | 1277 | 22,604 | -11.15(-0.87%) |
Jun 26, 2023 | 1276 | 1306 | 1276 | 1288 | 21,584 | +15.24(+1.20%) |
Jun 23, 2023 | 1270 | 1284 | 1256 | 1273 | 51,491 | -14.89(-1.16%) |
Jun 22, 2023 | 1303 | 1303 | 1282 | 1288 | 22,644 | -33.07(-2.50%) |
Jun 21, 2023 | 1321 | 1342 | 1302 | 1321 | 15,674 | +4.20(+0.32%) |
Jun 20, 2023 | 1332 | 1332 | 1295 | 1316 | 23,750 | -31.58(-2.34%) |
Jun 16, 2023 | 1356 | 1366 | 1337 | 1348 | 62,470 | -3.48(-0.26%) |
Jun 15, 2023 | 1328 | 1373 | 1328 | 1351 | 23,062 | +31.49(+2.39%) |
Jun 14, 2023 | 1334 | 1339 | 1299 | 1320 | 29,630 | -8.40(-0.63%) |
Jun 13, 2023 | 1356 | 1374 | 1320 | 1328 | 44,752 | -10.23(-0.76%) |
Jun 12, 2023 | 1370 | 1370 | 1332 | 1339 | 28,332 | -43.46(-3.14%) |
Jun 09, 2023 | 1406 | 1406 | 1371 | 1382 | 21,875 | -17.20(-1.23%) |
Jun 08, 2023 | 1410 | 1410 | 1375 | 1399 | 18,808 | -17.55(-1.24%) |
Jun 07, 2023 | 1380 | 1443 | 1377 | 1417 | 35,584 | +54.97(+4.04%) |
Jun 06, 2023 | 1317 | 1363 | 1317 | 1362 | 22,839 | +30.25(+2.27%) |
Jun 05, 2023 | 1371 | 1386 | 1312 | 1332 | 43,424 | -26.47(-1.95%) |
Jun 02, 2023 | 1348 | 1364 | 1321 | 1358 | 33,068 | +42.26(+3.21%) |