Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 72.70 | 74.00 | 72.10 | 72.53 | 27,523 | -0.49(-0.67%) |
May 23, 2024 | 73.32 | 75.31 | 72.05 | 73.02 | 64,611 | -0.80(-1.08%) |
May 22, 2024 | 72.00 | 75.61 | 71.18 | 73.82 | 34,577 | +1.91(+2.66%) |
May 21, 2024 | 72.68 | 73.97 | 71.88 | 71.91 | 25,111 | -2.49(-3.35%) |
May 20, 2024 | 73.89 | 75.48 | 72.63 | 74.40 | 47,536 | +1.13(+1.54%) |
May 17, 2024 | 74.13 | 75.29 | 73.18 | 73.27 | 43,845 | -0.86(-1.16%) |
May 16, 2024 | 74.34 | 75.03 | 73.00 | 74.13 | 20,109 | -0.34(-0.46%) |
May 15, 2024 | 73.94 | 74.68 | 71.70 | 74.47 | 37,952 | +1.23(+1.68%) |
May 14, 2024 | 72.14 | 73.59 | 72.01 | 73.24 | 44,804 | +0.67(+0.92%) |
May 13, 2024 | 74.62 | 74.80 | 72.22 | 72.57 | 35,707 | -1.95(-2.62%) |
May 10, 2024 | 69.08 | 75.44 | 69.08 | 74.52 | 130,686 | +7.52(+11.22%) |
May 09, 2024 | 68.65 | 68.65 | 65.90 | 67.00 | 46,517 | -0.64(-0.95%) |
May 08, 2024 | 67.26 | 68.50 | 66.50 | 67.64 | 54,496 | -0.12(-0.18%) |
May 07, 2024 | 68.43 | 68.66 | 67.48 | 67.76 | 18,898 | -0.43(-0.63%) |
May 06, 2024 | 66.95 | 68.45 | 66.91 | 68.19 | 36,145 | +0.69(+1.02%) |
May 03, 2024 | 66.10 | 68.00 | 65.97 | 67.50 | 29,626 | +1.37(+2.07%) |
May 02, 2024 | 66.54 | 67.46 | 65.03 | 66.13 | 36,108 | +0.58(+0.88%) |
May 01, 2024 | 65.01 | 66.07 | 64.96 | 65.55 | 18,199 | +0.25(+0.38%) |
Apr 30, 2024 | 65.81 | 66.47 | 65.02 | 65.30 | 22,405 | -1.17(-1.76%) |
Apr 29, 2024 | 66.65 | 67.02 | 66.15 | 66.47 | 24,037 | -0.14(-0.21%) |
Apr 26, 2024 | 67.00 | 67.52 | 66.22 | 66.61 | 19,247 | -0.08(-0.12%) |
Apr 25, 2024 | 67.00 | 67.61 | 66.40 | 66.69 | 25,506 | -1.16(-1.71%) |
Apr 24, 2024 | 67.72 | 68.56 | 67.00 | 67.85 | 23,932 | +0.22(+0.33%) |
Apr 23, 2024 | 67.94 | 68.65 | 67.17 | 67.63 | 42,964 | +0.02(+0.03%) |
Apr 22, 2024 | 67.00 | 68.01 | 67.00 | 67.61 | 27,667 | +1.17(+1.76%) |
Apr 19, 2024 | 65.93 | 67.06 | 65.93 | 66.44 | 24,590 | -0.07(-0.11%) |
Apr 18, 2024 | 66.51 | 68.09 | 65.56 | 66.51 | 22,844 | +0.01(+0.02%) |
Apr 17, 2024 | 66.79 | 67.20 | 65.50 | 66.50 | 43,172 | -0.30(-0.45%) |
Apr 16, 2024 | 66.81 | 67.95 | 66.47 | 66.80 | 40,730 | -0.63(-0.93%) |
Apr 15, 2024 | 68.50 | 69.21 | 67.10 | 67.43 | 27,097 | -0.70(-1.03%) |
Apr 12, 2024 | 71.14 | 71.14 | 68.13 | 68.13 | 30,353 | -3.68(-5.12%) |
Apr 11, 2024 | 71.99 | 73.75 | 70.29 | 71.81 | 54,248 | -0.65(-0.90%) |
Apr 10, 2024 | 72.86 | 74.30 | 71.61 | 72.46 | 25,956 | -1.72(-2.32%) |
Apr 09, 2024 | 74.00 | 74.93 | 72.42 | 74.18 | 29,644 | -0.06(-0.08%) |
Apr 08, 2024 | 75.36 | 76.50 | 74.02 | 74.24 | 59,340 | -1.06(-1.41%) |
Apr 05, 2024 | 73.40 | 75.77 | 72.74 | 75.30 | 33,826 | +1.71(+2.32%) |
Apr 04, 2024 | 73.07 | 74.02 | 72.80 | 73.59 | 35,807 | +0.61(+0.84%) |
Apr 03, 2024 | 72.55 | 73.40 | 72.17 | 72.98 | 27,047 | +0.09(+0.12%) |
Apr 02, 2024 | 71.92 | 73.81 | 71.27 | 72.89 | 47,565 | -0.15(-0.21%) |
Apr 01, 2024 | 75.63 | 75.63 | 72.60 | 73.04 | 30,192 | -2.85(-3.76%) |
Mar 28, 2024 | 73.33 | 78.00 | 73.33 | 75.89 | 59,684 | +3.89(+5.40%) |
Mar 27, 2024 | 71.35 | 72.35 | 70.34 | 72.00 | 29,156 | +1.20(+1.69%) |
Mar 26, 2024 | 71.23 | 72.26 | 70.56 | 70.80 | 17,216 | +0.32(+0.45%) |
Mar 25, 2024 | 71.00 | 72.02 | 69.18 | 70.48 | 48,538 | -0.29(-0.41%) |
Mar 22, 2024 | 72.97 | 73.37 | 70.77 | 70.77 | 20,362 | -2.62(-3.57%) |
Mar 21, 2024 | 72.77 | 73.90 | 71.97 | 73.39 | 48,459 | +0.45(+0.62%) |
Mar 20, 2024 | 70.60 | 72.94 | 70.60 | 72.94 | 29,230 | +2.03(+2.86%) |
Mar 19, 2024 | 71.51 | 72.10 | 70.60 | 70.91 | 23,689 | -1.18(-1.64%) |
Mar 18, 2024 | 72.80 | 73.29 | 71.66 | 72.09 | 41,273 | -0.62(-0.85%) |
Mar 15, 2024 | 71.43 | 72.93 | 71.43 | 72.71 | 31,676 | +0.55(+0.76%) |
Mar 14, 2024 | 72.45 | 72.98 | 70.92 | 72.16 | 38,111 | -0.54(-0.74%) |
Mar 13, 2024 | 74.00 | 74.65 | 72.29 | 72.70 | 19,526 | -1.30(-1.76%) |
Mar 12, 2024 | 73.74 | 74.72 | 72.79 | 74.00 | 32,284 | +0.55(+0.75%) |
Mar 11, 2024 | 77.20 | 77.50 | 72.79 | 73.45 | 45,086 | -3.04(-3.97%) |
Mar 08, 2024 | 76.48 | 77.66 | 76.25 | 76.49 | 20,655 | +0.44(+0.58%) |
Mar 07, 2024 | 75.50 | 76.50 | 74.40 | 76.05 | 27,009 | +0.04(+0.05%) |
Mar 06, 2024 | 74.57 | 76.12 | 73.13 | 76.01 | 44,622 | +2.30(+3.12%) |
Mar 05, 2024 | 71.75 | 74.07 | 71.50 | 73.71 | 53,347 | +2.19(+3.06%) |
Mar 04, 2024 | 77.78 | 77.78 | 70.48 | 71.52 | 50,240 | -5.49(-7.13%) |
Mar 01, 2024 | 76.58 | 78.11 | 76.00 | 77.01 | 30,135 | -0.06(-0.08%) |
Feb 29, 2024 | 75.27 | 77.20 | 74.52 | 77.07 | 29,435 | +2.12(+2.83%) |
Feb 28, 2024 | 72.27 | 75.96 | 71.95 | 74.95 | 42,717 | +1.71(+2.33%) |
Feb 27, 2024 | 72.01 | 73.90 | 71.85 | 73.24 | 46,755 | +1.24(+1.72%) |
Feb 26, 2024 | 69.54 | 72.62 | 69.14 | 72.00 | 50,824 | +1.00(+1.41%) |
Feb 23, 2024 | 67.28 | 71.39 | 67.24 | 71.00 | 79,359 | +3.32(+4.91%) |
Feb 22, 2024 | 67.55 | 68.61 | 65.39 | 67.68 | 18,538 | +0.13(+0.19%) |
Feb 21, 2024 | 67.00 | 67.62 | 66.73 | 67.55 | 20,116 | +0.00(+0.00%) |
Feb 20, 2024 | 65.58 | 67.69 | 64.90 | 67.55 | 25,016 | +1.41(+2.13%) |
Feb 16, 2024 | 66.41 | 66.90 | 65.53 | 66.14 | 21,026 | -0.69(-1.03%) |
Feb 15, 2024 | 64.91 | 67.59 | 64.18 | 66.83 | 21,012 | +1.68(+2.58%) |
Feb 14, 2024 | 61.88 | 65.16 | 59.00 | 65.15 | 93,279 | +0.53(+0.82%) |
Feb 13, 2024 | 65.46 | 66.64 | 64.62 | 64.62 | 24,546 | -1.66(-2.50%) |
Feb 12, 2024 | 65.65 | 66.90 | 65.10 | 66.28 | 27,048 | +0.30(+0.45%) |
Feb 09, 2024 | 66.18 | 66.94 | 65.06 | 65.98 | 19,566 | -0.54(-0.81%) |
Feb 08, 2024 | 66.00 | 66.93 | 65.39 | 66.52 | 28,592 | +0.60(+0.91%) |
Feb 07, 2024 | 66.55 | 66.55 | 65.00 | 65.92 | 16,916 | +0.11(+0.17%) |
Feb 06, 2024 | 66.79 | 67.47 | 65.57 | 65.81 | 19,418 | +0.00(+0.00%) |
Feb 05, 2024 | 64.56 | 67.33 | 64.02 | 65.81 | 35,780 | +1.09(+1.68%) |
Feb 02, 2024 | 65.00 | 65.52 | 64.22 | 64.72 | 17,723 | -0.26(-0.40%) |
Feb 01, 2024 | 65.64 | 65.70 | 63.96 | 64.98 | 49,691 | +0.16(+0.25%) |
Jan 31, 2024 | 64.25 | 65.64 | 64.05 | 64.82 | 45,820 | +0.22(+0.34%) |
Jan 30, 2024 | 65.74 | 66.88 | 64.60 | 64.60 | 22,038 | -1.14(-1.73%) |
Jan 29, 2024 | 66.05 | 66.61 | 65.61 | 65.74 | 31,003 | -0.31(-0.47%) |
Jan 26, 2024 | 66.65 | 67.82 | 66.05 | 66.05 | 21,181 | -1.19(-1.77%) |
Jan 25, 2024 | 67.60 | 68.84 | 66.47 | 67.24 | 29,272 | -0.39(-0.58%) |
Jan 24, 2024 | 68.12 | 69.53 | 67.47 | 67.63 | 25,429 | -0.58(-0.85%) |
Jan 23, 2024 | 68.99 | 70.90 | 68.20 | 68.21 | 27,317 | -0.28(-0.40%) |
Jan 22, 2024 | 69.10 | 69.70 | 67.93 | 68.48 | 10,491 | +0.14(+0.20%) |
Jan 19, 2024 | 68.50 | 69.00 | 67.46 | 68.35 | 17,098 | -0.23(-0.34%) |
Jan 18, 2024 | 69.20 | 69.35 | 67.80 | 68.58 | 23,351 | -0.62(-0.90%) |
Jan 17, 2024 | 69.78 | 70.00 | 67.80 | 69.20 | 15,206 | -1.33(-1.89%) |
Jan 16, 2024 | 73.00 | 72.34 | 70.53 | 70.53 | 9,809 | -2.57(-3.52%) |
Jan 12, 2024 | 72.69 | 73.60 | 71.22 | 73.10 | 14,540 | -0.03(-0.04%) |
Jan 11, 2024 | 71.71 | 73.13 | 70.41 | 73.13 | 14,044 | +1.42(+1.98%) |
Jan 10, 2024 | 70.70 | 72.00 | 70.37 | 71.71 | 16,831 | +0.69(+0.97%) |
Jan 09, 2024 | 71.60 | 72.45 | 70.09 | 71.02 | 17,098 | -1.07(-1.48%) |
Jan 08, 2024 | 68.70 | 72.95 | 68.44 | 72.09 | 26,999 | +3.65(+5.33%) |
Jan 05, 2024 | 66.76 | 68.44 | 66.02 | 68.44 | 34,812 | +1.47(+2.20%) |
Jan 04, 2024 | 67.31 | 68.25 | 66.61 | 66.97 | 18,189 | -0.34(-0.51%) |
Jan 03, 2024 | 67.10 | 68.52 | 66.10 | 67.31 | 22,051 | +0.25(+0.37%) |
Jan 02, 2024 | 69.56 | 69.95 | 66.25 | 67.06 | 19,886 | -2.50(-3.59%) |
Dec 29, 2023 | 69.10 | 71.24 | 69.10 | 69.56 | 21,023 | -0.04(-0.06%) |
Dec 28, 2023 | 69.59 | 71.21 | 69.00 | 69.60 | 20,455 | -0.83(-1.18%) |
Dec 27, 2023 | 70.67 | 71.50 | 69.56 | 70.43 | 24,416 | -0.44(-0.62%) |
Dec 26, 2023 | 70.04 | 72.14 | 69.70 | 70.87 | 19,676 | +0.83(+1.19%) |
Dec 22, 2023 | 71.16 | 72.39 | 70.04 | 70.04 | 31,667 | -1.21(-1.70%) |
Dec 21, 2023 | 72.18 | 72.18 | 70.00 | 71.25 | 48,476 | +0.30(+0.42%) |
Dec 20, 2023 | 72.68 | 72.92 | 70.95 | 70.95 | 18,264 | -1.73(-2.38%) |
Dec 19, 2023 | 70.22 | 73.33 | 70.22 | 72.68 | 17,457 | +1.98(+2.80%) |
Dec 18, 2023 | 73.93 | 73.93 | 70.34 | 70.70 | 18,698 | -2.84(-3.86%) |
Dec 15, 2023 | 72.26 | 73.78 | 71.33 | 73.54 | 68,018 | +0.57(+0.78%) |
Dec 14, 2023 | 75.10 | 75.50 | 70.79 | 72.97 | 26,453 | -1.09(-1.47%) |
Dec 13, 2023 | 73.22 | 75.00 | 72.00 | 74.06 | 23,957 | +1.09(+1.49%) |
Dec 12, 2023 | 73.01 | 75.02 | 71.50 | 72.97 | 26,436 | +0.28(+0.39%) |
Dec 11, 2023 | 75.80 | 76.29 | 70.99 | 72.69 | 35,813 | -3.54(-4.64%) |
Dec 08, 2023 | 75.02 | 76.59 | 75.02 | 76.23 | 23,687 | +0.87(+1.15%) |
Dec 07, 2023 | 75.10 | 75.89 | 73.72 | 75.36 | 17,946 | +0.39(+0.52%) |
Dec 06, 2023 | 74.45 | 75.60 | 74.04 | 74.97 | 40,358 | +0.52(+0.70%) |
Dec 05, 2023 | 73.31 | 74.50 | 73.10 | 74.45 | 14,905 | +0.26(+0.35%) |
Dec 04, 2023 | 73.84 | 74.50 | 72.01 | 74.19 | 23,987 | +0.19(+0.26%) |
Dec 01, 2023 | 73.02 | 74.52 | 72.98 | 74.00 | 15,465 | +0.98(+1.34%) |
Nov 30, 2023 | 72.75 | 73.55 | 72.37 | 73.02 | 14,743 | +0.02(+0.03%) |
Nov 29, 2023 | 72.54 | 73.49 | 71.84 | 73.00 | 21,388 | +0.43(+0.59%) |
Nov 28, 2023 | 70.66 | 74.00 | 70.66 | 72.57 | 35,846 | +1.91(+2.70%) |
Nov 27, 2023 | 70.00 | 71.29 | 70.00 | 70.66 | 8,082 | -0.34(-0.48%) |
Nov 24, 2023 | 70.24 | 71.00 | 69.46 | 71.00 | 6,674 | +0.04(+0.06%) |
Nov 22, 2023 | 69.94 | 71.47 | 69.56 | 70.96 | 11,112 | +0.91(+1.30%) |
Nov 21, 2023 | 68.99 | 70.97 | 68.24 | 70.05 | 10,967 | +2.83(+4.21%) |
Nov 20, 2023 | 69.68 | 70.20 | 67.00 | 67.22 | 15,681 | -3.08(-4.38%) |
Nov 17, 2023 | 70.47 | 70.47 | 68.91 | 70.30 | 12,261 | -0.21(-0.30%) |
Nov 16, 2023 | 70.00 | 70.51 | 68.96 | 70.51 | 35,036 | +1.30(+1.88%) |
Nov 15, 2023 | 66.82 | 69.28 | 66.82 | 69.21 | 28,503 | +2.39(+3.58%) |
Nov 14, 2023 | 65.47 | 67.48 | 64.00 | 66.82 | 40,915 | +1.82(+2.80%) |
Nov 13, 2023 | 62.00 | 66.00 | 61.74 | 65.00 | 15,666 | +3.04(+4.91%) |
Nov 10, 2023 | 60.95 | 63.83 | 60.95 | 61.96 | 13,722 | +1.01(+1.66%) |
Nov 09, 2023 | 61.47 | 61.60 | 60.18 | 60.95 | 6,111 | -0.65(-1.06%) |
Nov 08, 2023 | 64.25 | 64.25 | 61.34 | 61.60 | 14,029 | -1.81(-2.85%) |
Nov 07, 2023 | 63.53 | 63.96 | 63.00 | 63.41 | 16,659 | +0.07(+0.11%) |
Nov 06, 2023 | 64.52 | 64.52 | 63.27 | 63.34 | 6,021 | -1.66(-2.55%) |
Nov 03, 2023 | 64.56 | 65.69 | 64.39 | 65.00 | 13,659 | +1.72(+2.72%) |
Nov 02, 2023 | 63.00 | 63.70 | 63.00 | 63.28 | 4,576 | +1.06(+1.70%) |
Nov 01, 2023 | 62.22 | 63.00 | 62.22 | 62.22 | 3,670 | -0.38(-0.61%) |
Oct 31, 2023 | 60.17 | 63.43 | 59.90 | 62.60 | 12,426 | +2.42(+4.02%) |
Oct 30, 2023 | 59.87 | 61.00 | 59.87 | 60.18 | 6,699 | +0.11(+0.18%) |
Oct 27, 2023 | 60.75 | 62.29 | 60.00 | 60.07 | 10,951 | -0.09(-0.15%) |
Oct 26, 2023 | 61.50 | 62.00 | 59.15 | 60.16 | 22,636 | -1.54(-2.50%) |
Oct 25, 2023 | 64.00 | 64.46 | 61.16 | 61.70 | 14,023 | -2.61(-4.06%) |
Oct 24, 2023 | 63.22 | 64.32 | 63.22 | 64.31 | 8,495 | +1.09(+1.72%) |
Oct 23, 2023 | 64.34 | 65.09 | 63.22 | 63.22 | 6,469 | -1.88(-2.89%) |
Oct 20, 2023 | 63.51 | 66.00 | 63.51 | 65.10 | 17,736 | +1.06(+1.66%) |
Oct 19, 2023 | 65.30 | 65.30 | 63.18 | 64.04 | 21,635 | -1.77(-2.69%) |
Oct 18, 2023 | 67.50 | 67.60 | 65.28 | 65.81 | 10,846 | -1.29(-1.92%) |
Oct 17, 2023 | 66.00 | 67.72 | 66.00 | 67.10 | 11,398 | +0.85(+1.28%) |
Oct 16, 2023 | 64.01 | 67.29 | 65.00 | 66.25 | 15,715 | +1.53(+2.36%) |
Oct 13, 2023 | 65.99 | 66.39 | 64.00 | 64.72 | 14,121 | -1.64(-2.47%) |
Oct 12, 2023 | 64.00 | 66.36 | 64.00 | 66.36 | 28,753 | +2.29(+3.57%) |
Oct 11, 2023 | 65.85 | 66.50 | 64.05 | 64.07 | 7,943 | -2.30(-3.47%) |
Oct 10, 2023 | 64.88 | 66.85 | 64.87 | 66.37 | 13,024 | +1.55(+2.39%) |
Oct 09, 2023 | 64.10 | 65.50 | 64.10 | 64.82 | 8,876 | -1.01(-1.53%) |
Oct 06, 2023 | 63.73 | 66.45 | 63.42 | 65.83 | 28,239 | +1.37(+2.13%) |
Oct 05, 2023 | 65.71 | 65.71 | 63.77 | 64.46 | 12,800 | -0.49(-0.75%) |
Oct 04, 2023 | 65.02 | 65.28 | 63.24 | 64.95 | 41,106 | -0.07(-0.11%) |
Oct 03, 2023 | 68.50 | 68.50 | 64.74 | 65.02 | 25,185 | -3.65(-5.32%) |
Oct 02, 2023 | 68.48 | 69.26 | 68.15 | 68.67 | 12,925 | -0.33(-0.48%) |
Sep 29, 2023 | 69.40 | 70.00 | 68.64 | 69.00 | 11,974 | -0.45(-0.65%) |
Sep 28, 2023 | 67.89 | 70.30 | 67.21 | 69.45 | 20,931 | +1.40(+2.06%) |
Sep 27, 2023 | 66.60 | 68.24 | 66.60 | 68.05 | 14,900 | +1.45(+2.18%) |
Sep 26, 2023 | 69.03 | 70.80 | 66.08 | 66.60 | 25,422 | -2.60(-3.76%) |
Sep 25, 2023 | 72.50 | 70.15 | 68.98 | 69.20 | 23,188 | -3.76(-5.15%) |
Sep 22, 2023 | 73.50 | 75.72 | 72.96 | 72.96 | 25,451 | +0.06(+0.08%) |
Sep 21, 2023 | 70.55 | 75.00 | 70.26 | 72.90 | 39,132 | +1.23(+1.72%) |
Sep 20, 2023 | 69.91 | 73.63 | 69.31 | 71.67 | 24,819 | +2.62(+3.79%) |
Sep 19, 2023 | 70.00 | 70.04 | 69.01 | 69.05 | 12,141 | -1.09(-1.55%) |
Sep 18, 2023 | 69.00 | 71.49 | 69.00 | 70.14 | 20,421 | +1.60(+2.33%) |
Sep 15, 2023 | 68.90 | 70.00 | 68.25 | 68.54 | 17,180 | -0.55(-0.80%) |
Sep 14, 2023 | 70.43 | 72.61 | 68.91 | 69.09 | 16,155 | -1.18(-1.68%) |
Sep 13, 2023 | 70.45 | 71.72 | 69.70 | 70.27 | 14,135 | +0.23(+0.33%) |
Sep 12, 2023 | 72.54 | 72.54 | 70.04 | 70.04 | 22,668 | -2.03(-2.82%) |
Sep 11, 2023 | 69.54 | 72.41 | 69.54 | 72.07 | 17,908 | +2.77(+4.00%) |
Sep 08, 2023 | 70.51 | 70.63 | 69.22 | 69.30 | 33,706 | -1.45(-2.05%) |
Sep 07, 2023 | 71.14 | 71.71 | 70.40 | 70.75 | 14,413 | -1.15(-1.60%) |
Sep 06, 2023 | 73.15 | 73.65 | 71.30 | 71.90 | 10,234 | -1.60(-2.18%) |
Sep 05, 2023 | 73.35 | 74.36 | 72.00 | 73.50 | 16,413 | -0.90(-1.21%) |
Sep 01, 2023 | 74.81 | 75.69 | 73.21 | 74.40 | 16,557 | -0.41(-0.55%) |
Aug 31, 2023 | 77.74 | 77.74 | 73.77 | 74.81 | 20,737 | -2.61(-3.37%) |
Aug 30, 2023 | 77.20 | 77.94 | 75.83 | 77.42 | 27,320 | +0.22(+0.28%) |
Aug 29, 2023 | 75.75 | 78.12 | 74.44 | 77.20 | 114,387 | +8.20(+11.88%) |
Aug 28, 2023 | 66.56 | 69.00 | 66.56 | 69.00 | 20,934 | +2.43(+3.65%) |
Aug 25, 2023 | 68.34 | 68.62 | 65.63 | 66.57 | 22,148 | -1.92(-2.80%) |
Aug 24, 2023 | 66.32 | 68.49 | 65.33 | 68.49 | 31,641 | +2.17(+3.27%) |
Aug 23, 2023 | 64.44 | 66.64 | 64.06 | 66.32 | 29,657 | +1.88(+2.92%) |
Aug 22, 2023 | 66.30 | 66.93 | 63.88 | 64.44 | 42,977 | -1.86(-2.81%) |
Aug 21, 2023 | 65.87 | 67.85 | 64.81 | 66.30 | 39,156 | +0.47(+0.71%) |
Aug 18, 2023 | 66.49 | 67.10 | 64.16 | 65.83 | 30,680 | +0.97(+1.50%) |
Aug 17, 2023 | 63.92 | 65.97 | 62.70 | 64.86 | 27,211 | +0.90(+1.41%) |
Aug 16, 2023 | 66.50 | 67.19 | 63.34 | 63.96 | 70,891 | -2.74(-4.11%) |
Aug 15, 2023 | 69.19 | 69.19 | 65.52 | 66.70 | 53,475 | -1.82(-2.66%) |
Aug 14, 2023 | 72.68 | 73.00 | 65.76 | 68.52 | 103,434 | -3.74(-5.18%) |
Aug 11, 2023 | 69.37 | 72.91 | 66.08 | 72.26 | 72,437 | +2.65(+3.81%) |
Aug 10, 2023 | 74.95 | 74.95 | 69.01 | 69.61 | 68,418 | -5.57(-7.41%) |
Aug 09, 2023 | 76.95 | 78.00 | 73.36 | 75.18 | 113,741 | +0.88(+1.18%) |
Aug 08, 2023 | 72.40 | 74.43 | 71.40 | 74.30 | 31,150 | +2.50(+3.48%) |
Aug 07, 2023 | 73.01 | 73.01 | 71.10 | 71.80 | 55,152 | -0.90(-1.24%) |
Aug 04, 2023 | 74.30 | 74.70 | 71.49 | 72.70 | 35,402 | -1.65(-2.22%) |
Aug 03, 2023 | 75.01 | 75.95 | 73.80 | 74.35 | 18,592 | -1.58(-2.08%) |
Aug 02, 2023 | 77.17 | 77.17 | 73.07 | 75.93 | 34,997 | -2.47(-3.15%) |
Aug 01, 2023 | 76.38 | 78.94 | 75.84 | 78.40 | 14,343 | +1.40(+1.82%) |
Jul 31, 2023 | 76.50 | 77.90 | 75.10 | 77.00 | 21,678 | +1.34(+1.77%) |
Jul 28, 2023 | 74.35 | 76.84 | 74.06 | 75.66 | 18,165 | +1.60(+2.16%) |
Jul 27, 2023 | 75.07 | 77.99 | 73.67 | 74.06 | 20,058 | -0.64(-0.86%) |
Jul 26, 2023 | 76.65 | 76.69 | 74.50 | 74.70 | 19,754 | -2.56(-3.31%) |
Jul 25, 2023 | 76.85 | 79.30 | 76.85 | 77.26 | 18,264 | -0.04(-0.05%) |
Jul 24, 2023 | 77.10 | 78.00 | 76.17 | 77.30 | 14,474 | +0.50(+0.65%) |
Jul 21, 2023 | 77.43 | 77.50 | 76.66 | 76.80 | 8,068 | -0.15(-0.19%) |
Jul 20, 2023 | 78.00 | 78.00 | 76.17 | 76.95 | 14,152 | -1.05(-1.35%) |
Jul 19, 2023 | 78.95 | 79.05 | 76.54 | 78.00 | 16,170 | -1.00(-1.26%) |
Jul 18, 2023 | 80.00 | 80.05 | 78.30 | 79.00 | 22,932 | -0.94(-1.18%) |
Jul 17, 2023 | 81.74 | 82.48 | 78.39 | 79.94 | 37,177 | -1.26(-1.55%) |
Jul 14, 2023 | 80.72 | 81.75 | 79.10 | 81.20 | 18,251 | +1.00(+1.25%) |
Jul 13, 2023 | 77.65 | 80.72 | 77.65 | 80.20 | 19,287 | +2.57(+3.31%) |
Jul 12, 2023 | 80.65 | 80.65 | 76.60 | 77.63 | 21,896 | -1.91(-2.40%) |
Jul 11, 2023 | 78.88 | 80.71 | 76.53 | 79.54 | 36,924 | +1.24(+1.58%) |
Jul 10, 2023 | 73.22 | 79.99 | 73.00 | 78.30 | 63,500 | +6.00(+8.30%) |
Jul 07, 2023 | 71.50 | 73.72 | 71.50 | 72.30 | 42,239 | -0.06(-0.08%) |
Jul 06, 2023 | 70.20 | 72.36 | 68.30 | 72.36 | 21,584 | +2.74(+3.94%) |
Jul 05, 2023 | 71.00 | 72.00 | 69.18 | 69.62 | 31,578 | -1.82(-2.55%) |
Jul 03, 2023 | 70.18 | 71.80 | 69.16 | 71.44 | 12,054 | +1.25(+1.78%) |
Jun 30, 2023 | 72.71 | 72.80 | 70.01 | 70.19 | 17,928 | -1.74(-2.42%) |
Jun 29, 2023 | 68.10 | 72.08 | 68.10 | 71.93 | 18,090 | +2.68(+3.87%) |
Jun 28, 2023 | 72.00 | 72.80 | 69.20 | 69.25 | 19,541 | -3.65(-5.01%) |
Jun 27, 2023 | 71.71 | 73.80 | 70.00 | 72.90 | 39,601 | +2.90(+4.14%) |
Jun 26, 2023 | 68.75 | 70.00 | 67.10 | 70.00 | 41,775 | +1.99(+2.93%) |
Jun 23, 2023 | 65.24 | 68.30 | 65.24 | 68.01 | 21,092 | +2.41(+3.67%) |
Jun 22, 2023 | 63.45 | 65.98 | 63.40 | 65.60 | 17,679 | +1.43(+2.24%) |
Jun 21, 2023 | 63.40 | 64.50 | 63.00 | 64.17 | 18,407 | +0.93(+1.46%) |
Jun 20, 2023 | 63.00 | 63.42 | 61.82 | 63.24 | 7,359 | -0.44(-0.69%) |
Jun 16, 2023 | 63.50 | 65.58 | 61.50 | 63.68 | 71,971 | -0.01(-0.02%) |