Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.83 | 64.78 | 63.16 | 63.21 | 1,329,624 | -1.30(-2.02%) |
Apr 29, 2024 | 64.39 | 66.63 | 64.28 | 64.51 | 1,604,634 | +0.45(+0.70%) |
Apr 26, 2024 | 62.83 | 64.36 | 62.40 | 64.06 | 973,784 | +1.40(+2.23%) |
Apr 25, 2024 | 63.21 | 63.31 | 61.79 | 62.66 | 965,762 | -0.86(-1.35%) |
Apr 24, 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 984,815 | -0.17(-0.27%) |
Apr 23, 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 1,217,190 | +0.89(+1.42%) |
Apr 22, 2024 | 62.54 | 63.39 | 61.81 | 62.80 | 829,547 | +0.68(+1.09%) |
Apr 19, 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 909,608 | -0.09(-0.14%) |
Apr 18, 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 1,174,667 | -0.52(-0.83%) |
Apr 17, 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 902,986 | -1.28(-2.00%) |
Apr 16, 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 1,616,339 | -1.51(-2.30%) |
Apr 15, 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 735,418 | -1.21(-1.81%) |
Apr 12, 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 703,423 | -2.08(-3.02%) |
Apr 11, 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 1,100,965 | -0.70(-1.01%) |
Apr 10, 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 843,726 | -1.72(-2.41%) |
Apr 09, 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 1,175,061 | +3.01(+4.41%) |
Apr 08, 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 1,008,202 | +1.23(+1.84%) |
Apr 05, 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 1,053,192 | -0.06(-0.09%) |
Apr 04, 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 858,803 | -0.82(-1.21%) |
Apr 03, 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 810,475 | -0.89(-1.29%) |
Apr 02, 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 689,314 | -0.65(-0.94%) |
Apr 01, 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 772,939 | -0.98(-1.39%) |
Mar 28, 2024 | 69.89 | 70.53 | 70.52 | 70.39 | 1,179,959 | +0.97(+1.40%) |
Mar 27, 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 971,586 | +1.02(+1.49%) |
Mar 26, 2024 | 69.36 | 69.48 | 68.30 | 68.40 | 1,465,100 | -0.82(-1.18%) |
Mar 25, 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 1,136,284 | -2.28(-3.19%) |
Mar 22, 2024 | 72.38 | 72.45 | 70.65 | 71.50 | 975,518 | -0.83(-1.15%) |
Mar 21, 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 821,923 | +0.45(+0.63%) |
Mar 20, 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 1,190,422 | +1.12(+1.58%) |
Mar 19, 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 1,041,638 | -1.12(-1.56%) |
Mar 18, 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 1,004,049 | -0.64(-0.88%) |
Mar 15, 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 1,749,508 | +1.30(+1.83%) |
Mar 14, 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 1,380,383 | -1.27(-1.75%) |
Mar 13, 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 995,750 | -1.63(-2.20%) |
Mar 12, 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 1,105,193 | -1.01(-1.34%) |
Mar 11, 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 1,192,599 | -1.96(-2.54%) |
Mar 08, 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 1,513,113 | +0.15(+0.19%) |
Mar 07, 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 1,418,174 | +2.26(+3.03%) |
Mar 06, 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 1,212,667 | +1.28(+1.74%) |
Mar 05, 2024 | 74.36 | 74.99 | 72.90 | 73.40 | 769,362 | -1.48(-1.98%) |
Mar 04, 2024 | 74.39 | 75.07 | 73.67 | 74.88 | 707,227 | +0.50(+0.67%) |
Mar 01, 2024 | 73.48 | 74.58 | 72.10 | 74.38 | 1,117,214 | +0.81(+1.10%) |
Feb 29, 2024 | 75.00 | 75.60 | 73.54 | 73.57 | 1,241,420 | -0.82(-1.10%) |
Feb 28, 2024 | 72.72 | 74.43 | 72.55 | 74.39 | 1,191,281 | +1.18(+1.61%) |
Feb 27, 2024 | 72.16 | 73.41 | 71.57 | 73.21 | 1,155,954 | +1.30(+1.81%) |
Feb 26, 2024 | 71.77 | 72.19 | 71.15 | 71.91 | 581,214 | +0.29(+0.40%) |
Feb 23, 2024 | 72.07 | 72.57 | 71.16 | 71.62 | 479,577 | -0.14(-0.20%) |
Feb 22, 2024 | 71.65 | 72.55 | 70.98 | 71.76 | 801,031 | +0.04(+0.06%) |
Feb 21, 2024 | 70.00 | 71.98 | 69.62 | 71.72 | 1,373,852 | +1.39(+1.98%) |
Feb 20, 2024 | 70.35 | 70.77 | 69.91 | 70.33 | 632,240 | -1.28(-1.79%) |
Feb 16, 2024 | 70.59 | 72.82 | 70.09 | 71.61 | 1,048,576 | +0.35(+0.49%) |
Feb 15, 2024 | 70.50 | 71.96 | 70.38 | 71.26 | 1,109,678 | +1.14(+1.63%) |
Feb 14, 2024 | 68.41 | 70.22 | 67.63 | 70.12 | 1,036,506 | +2.60(+3.85%) |
Feb 13, 2024 | 68.20 | 68.84 | 66.35 | 67.52 | 1,029,929 | -2.43(-3.47%) |
Feb 12, 2024 | 68.10 | 70.27 | 67.28 | 69.95 | 1,277,511 | +2.00(+2.94%) |
Feb 09, 2024 | 67.90 | 68.19 | 66.79 | 67.95 | 908,290 | +0.05(+0.07%) |
Feb 08, 2024 | 66.61 | 68.21 | 66.28 | 67.90 | 972,581 | +1.62(+2.44%) |
Feb 07, 2024 | 67.69 | 67.72 | 65.92 | 66.28 | 943,614 | -1.01(-1.50%) |
Feb 06, 2024 | 66.59 | 67.52 | 65.86 | 67.29 | 1,018,981 | +0.60(+0.90%) |
Feb 05, 2024 | 65.83 | 67.93 | 65.27 | 66.69 | 1,948,272 | +0.79(+1.20%) |
Feb 02, 2024 | 66.60 | 67.70 | 64.89 | 65.90 | 1,747,471 | -2.56(-3.73%) |
Feb 01, 2024 | 67.02 | 69.37 | 65.14 | 68.46 | 2,509,899 | -1.78(-2.53%) |
Jan 31, 2024 | 72.62 | 72.63 | 69.99 | 70.24 | 1,436,119 | -2.39(-3.29%) |
Jan 30, 2024 | 72.77 | 73.91 | 72.38 | 72.62 | 1,132,501 | -0.07(-0.10%) |
Jan 29, 2024 | 72.11 | 73.00 | 71.39 | 72.69 | 1,081,821 | +0.15(+0.21%) |
Jan 26, 2024 | 72.51 | 73.66 | 72.31 | 72.54 | 1,071,833 | +1.51(+2.12%) |
Jan 25, 2024 | 72.14 | 72.14 | 70.45 | 71.04 | 561,559 | +0.06(+0.08%) |
Jan 24, 2024 | 72.89 | 73.32 | 70.76 | 70.98 | 566,143 | -1.42(-1.96%) |
Jan 23, 2024 | 72.34 | 72.56 | 70.89 | 72.39 | 535,401 | +0.46(+0.64%) |
Jan 22, 2024 | 70.86 | 72.52 | 70.28 | 71.94 | 660,856 | +1.70(+2.42%) |
Jan 19, 2024 | 70.16 | 70.63 | 68.35 | 70.24 | 2,116,401 | +0.46(+0.66%) |
Jan 18, 2024 | 69.91 | 70.15 | 69.19 | 69.78 | 915,270 | +0.02(+0.03%) |
Jan 17, 2024 | 70.33 | 71.26 | 69.22 | 69.76 | 967,196 | -1.59(-2.23%) |
Jan 16, 2024 | 71.07 | 71.73 | 70.62 | 71.35 | 1,101,788 | -0.74(-1.03%) |
Jan 12, 2024 | 73.64 | 74.16 | 71.98 | 72.09 | 575,994 | -0.97(-1.33%) |
Jan 11, 2024 | 73.15 | 73.55 | 71.89 | 73.05 | 726,525 | -0.01(-0.01%) |
Jan 10, 2024 | 71.92 | 73.44 | 70.67 | 73.06 | 904,485 | +1.16(+1.61%) |
Jan 09, 2024 | 72.05 | 74.30 | 71.71 | 71.91 | 742,056 | -0.92(-1.26%) |
Jan 08, 2024 | 71.11 | 73.17 | 70.41 | 72.82 | 1,235,498 | +1.82(+2.56%) |
Jan 05, 2024 | 71.88 | 72.77 | 70.97 | 71.01 | 1,091,407 | -1.33(-1.84%) |
Jan 04, 2024 | 72.06 | 72.38 | 71.64 | 72.33 | 1,574,211 | +0.28(+0.39%) |
Jan 03, 2024 | 76.39 | 76.42 | 71.77 | 72.06 | 1,177,777 | -4.56(-5.96%) |
Jan 02, 2024 | 76.29 | 77.80 | 75.27 | 76.62 | 839,677 | -0.45(-0.58%) |
Dec 29, 2023 | 77.53 | 78.18 | 76.69 | 77.07 | 593,573 | -1.06(-1.36%) |
Dec 28, 2023 | 78.22 | 78.64 | 77.97 | 78.13 | 460,650 | +0.04(+0.05%) |
Dec 27, 2023 | 77.51 | 78.41 | 77.51 | 78.09 | 457,875 | +0.24(+0.31%) |
Dec 26, 2023 | 77.57 | 78.11 | 76.99 | 77.85 | 440,117 | +0.42(+0.54%) |
Dec 22, 2023 | 78.29 | 78.54 | 76.97 | 77.43 | 643,569 | -0.20(-0.26%) |
Dec 21, 2023 | 76.69 | 78.19 | 76.38 | 77.63 | 1,017,193 | +1.86(+2.45%) |
Dec 20, 2023 | 77.33 | 77.85 | 75.72 | 75.77 | 575,351 | -1.56(-2.02%) |
Dec 19, 2023 | 76.71 | 77.56 | 76.18 | 77.33 | 849,459 | +1.40(+1.84%) |
Dec 18, 2023 | 76.39 | 76.71 | 75.36 | 75.93 | 1,140,799 | +0.03(+0.04%) |
Dec 15, 2023 | 74.83 | 76.35 | 73.74 | 75.90 | 2,977,295 | +0.95(+1.27%) |
Dec 14, 2023 | 75.58 | 76.68 | 74.11 | 74.95 | 2,656,101 | +1.04(+1.41%) |
Dec 13, 2023 | 69.16 | 74.10 | 68.83 | 73.91 | 1,368,178 | +4.79(+6.94%) |
Dec 12, 2023 | 69.01 | 70.06 | 68.31 | 69.12 | 1,772,921 | +0.20(+0.29%) |
Dec 11, 2023 | 68.53 | 69.25 | 68.23 | 68.92 | 1,163,706 | +0.69(+1.01%) |
Dec 08, 2023 | 67.97 | 69.41 | 67.63 | 68.23 | 1,230,648 | +0.26(+0.38%) |
Dec 07, 2023 | 66.17 | 68.05 | 65.97 | 67.97 | 1,024,406 | +2.01(+3.04%) |
Dec 06, 2023 | 64.99 | 66.36 | 64.74 | 65.96 | 1,147,114 | +1.66(+2.58%) |
Dec 05, 2023 | 64.80 | 65.19 | 63.45 | 64.30 | 927,304 | -0.92(-1.41%) |
Dec 04, 2023 | 63.99 | 65.72 | 63.65 | 65.22 | 1,077,709 | +0.73(+1.13%) |
Dec 01, 2023 | 62.55 | 64.55 | 62.31 | 64.49 | 1,190,772 | +1.67(+2.65%) |
Nov 30, 2023 | 63.47 | 63.88 | 61.84 | 62.83 | 1,455,252 | -0.22(-0.35%) |
Nov 29, 2023 | 62.03 | 63.34 | 62.03 | 63.05 | 1,193,613 | +1.46(+2.37%) |
Nov 28, 2023 | 62.15 | 62.50 | 61.16 | 61.59 | 727,841 | -0.60(-0.96%) |
Nov 27, 2023 | 63.67 | 63.86 | 62.11 | 62.19 | 810,759 | -1.75(-2.73%) |
Nov 24, 2023 | 63.10 | 64.30 | 62.99 | 63.93 | 414,555 | +0.43(+0.68%) |
Nov 22, 2023 | 64.13 | 64.75 | 63.47 | 63.51 | 851,731 | +0.06(+0.09%) |
Nov 21, 2023 | 63.89 | 65.12 | 63.35 | 63.45 | 1,810,994 | -0.07(-0.11%) |
Nov 20, 2023 | 61.04 | 63.62 | 61.04 | 63.52 | 1,836,442 | +2.54(+4.16%) |
Nov 17, 2023 | 61.66 | 62.20 | 60.46 | 60.98 | 1,068,782 | +0.15(+0.25%) |
Nov 16, 2023 | 60.84 | 61.43 | 60.50 | 60.83 | 880,216 | +0.01(+0.02%) |
Nov 15, 2023 | 59.99 | 62.34 | 59.97 | 60.82 | 1,113,343 | +0.53(+0.88%) |
Nov 14, 2023 | 59.20 | 60.60 | 58.92 | 60.29 | 1,174,854 | +3.26(+5.71%) |
Nov 13, 2023 | 56.97 | 57.51 | 56.38 | 57.03 | 999,069 | -0.39(-0.68%) |
Nov 10, 2023 | 56.79 | 57.60 | 55.56 | 57.42 | 969,813 | +0.63(+1.11%) |
Nov 09, 2023 | 58.70 | 59.14 | 56.47 | 56.79 | 944,962 | -1.73(-2.95%) |
Nov 08, 2023 | 59.79 | 59.86 | 57.85 | 58.52 | 1,051,808 | -0.95(-1.59%) |
Nov 07, 2023 | 59.04 | 60.19 | 58.33 | 59.47 | 1,922,183 | +0.93(+1.58%) |
Nov 06, 2023 | 58.57 | 59.65 | 57.77 | 58.54 | 1,571,099 | -0.03(-0.05%) |
Nov 03, 2023 | 56.77 | 59.25 | 56.22 | 58.57 | 1,841,728 | +3.30(+5.97%) |
Nov 02, 2023 | 53.63 | 55.81 | 52.86 | 55.27 | 1,892,523 | +2.57(+4.88%) |
Nov 01, 2023 | 54.79 | 54.79 | 51.66 | 52.70 | 2,587,288 | -1.80(-3.29%) |
Oct 31, 2023 | 57.39 | 60.48 | 53.11 | 54.49 | 3,709,242 | -2.00(-3.55%) |
Oct 30, 2023 | 59.72 | 59.72 | 53.69 | 56.50 | 2,965,994 | -2.89(-4.87%) |
Oct 27, 2023 | 61.42 | 61.49 | 59.19 | 59.39 | 852,705 | -1.96(-3.20%) |
Oct 26, 2023 | 61.21 | 62.09 | 60.52 | 61.35 | 1,165,354 | +0.23(+0.38%) |
Oct 25, 2023 | 62.78 | 63.13 | 60.75 | 61.12 | 1,233,566 | -2.34(-3.69%) |
Oct 24, 2023 | 63.16 | 63.89 | 62.43 | 63.47 | 1,325,834 | +0.22(+0.35%) |
Oct 23, 2023 | 63.55 | 64.49 | 63.16 | 63.25 | 1,155,447 | -0.66(-1.03%) |
Oct 20, 2023 | 63.33 | 64.53 | 63.05 | 63.91 | 1,382,505 | +0.57(+0.90%) |
Oct 19, 2023 | 66.17 | 66.18 | 63.19 | 63.34 | 1,396,572 | -2.80(-4.24%) |
Oct 18, 2023 | 67.58 | 67.58 | 66.01 | 66.14 | 701,775 | -2.04(-3.00%) |
Oct 17, 2023 | 67.35 | 68.68 | 66.32 | 68.19 | 660,435 | -0.22(-0.32%) |
Oct 16, 2023 | 67.75 | 68.97 | 67.11 | 68.41 | 990,829 | +0.79(+1.17%) |
Oct 13, 2023 | 67.72 | 68.63 | 67.32 | 67.62 | 625,564 | -0.41(-0.60%) |
Oct 12, 2023 | 69.11 | 71.32 | 67.27 | 68.03 | 1,310,002 | -1.09(-1.57%) |
Oct 11, 2023 | 69.36 | 69.67 | 68.47 | 69.11 | 505,914 | -0.12(-0.17%) |
Oct 10, 2023 | 67.77 | 69.57 | 67.35 | 69.23 | 762,862 | +1.47(+2.16%) |
Oct 09, 2023 | 67.30 | 68.26 | 66.72 | 67.77 | 497,440 | -0.29(-0.43%) |
Oct 06, 2023 | 67.41 | 68.83 | 67.18 | 68.06 | 682,609 | +0.52(+0.77%) |
Oct 05, 2023 | 66.86 | 67.69 | 65.93 | 67.54 | 767,199 | +0.91(+1.36%) |
Oct 04, 2023 | 66.64 | 66.80 | 65.92 | 66.63 | 840,587 | +0.30(+0.45%) |
Oct 03, 2023 | 66.58 | 67.12 | 65.76 | 66.33 | 1,047,578 | -0.65(-0.97%) |
Oct 02, 2023 | 67.73 | 67.79 | 65.60 | 66.98 | 1,031,133 | -0.92(-1.35%) |
Sep 29, 2023 | 68.56 | 69.69 | 67.73 | 67.90 | 829,432 | +0.05(+0.07%) |
Sep 28, 2023 | 67.43 | 68.06 | 66.86 | 67.85 | 1,006,661 | +0.45(+0.67%) |
Sep 27, 2023 | 67.55 | 67.90 | 66.42 | 67.40 | 719,959 | +0.05(+0.07%) |
Sep 26, 2023 | 67.91 | 69.33 | 67.15 | 67.35 | 637,516 | -0.91(-1.33%) |
Sep 25, 2023 | 68.82 | 68.48 | 68.06 | 68.26 | 865,229 | -0.92(-1.33%) |
Sep 22, 2023 | 69.75 | 70.00 | 69.02 | 69.17 | 1,055,057 | -0.57(-0.82%) |
Sep 21, 2023 | 70.26 | 70.54 | 69.62 | 69.74 | 832,111 | -0.95(-1.34%) |
Sep 20, 2023 | 70.85 | 71.51 | 69.89 | 70.69 | 671,535 | +0.24(+0.34%) |
Sep 19, 2023 | 70.72 | 71.27 | 70.17 | 70.45 | 745,391 | -0.54(-0.76%) |
Sep 18, 2023 | 72.96 | 73.18 | 70.83 | 70.99 | 895,483 | -2.47(-3.37%) |
Sep 15, 2023 | 73.69 | 76.36 | 72.78 | 73.46 | 1,316,205 | -0.39(-0.53%) |
Sep 14, 2023 | 72.85 | 74.08 | 72.44 | 73.85 | 960,900 | +1.55(+2.14%) |
Sep 13, 2023 | 71.39 | 72.87 | 70.81 | 72.31 | 744,563 | +0.52(+0.72%) |
Sep 12, 2023 | 71.03 | 72.10 | 70.71 | 71.79 | 957,720 | +0.34(+0.47%) |
Sep 11, 2023 | 72.18 | 72.18 | 70.65 | 71.45 | 985,419 | -0.19(-0.26%) |
Sep 08, 2023 | 73.69 | 73.70 | 70.72 | 71.64 | 1,088,001 | -2.15(-2.92%) |
Sep 07, 2023 | 74.95 | 75.31 | 73.69 | 73.79 | 764,693 | -1.53(-2.03%) |
Sep 06, 2023 | 76.83 | 76.83 | 75.01 | 75.32 | 767,932 | -1.75(-2.27%) |
Sep 05, 2023 | 78.26 | 78.64 | 77.00 | 77.06 | 603,213 | -1.50(-1.90%) |
Sep 01, 2023 | 78.58 | 79.77 | 78.22 | 78.56 | 512,302 | +0.36(+0.46%) |
Aug 31, 2023 | 80.30 | 80.30 | 78.15 | 78.20 | 816,076 | -1.84(-2.29%) |
Aug 30, 2023 | 80.32 | 80.86 | 79.45 | 80.04 | 699,005 | -0.04(-0.05%) |
Aug 29, 2023 | 78.44 | 80.09 | 78.07 | 80.08 | 892,875 | +2.01(+2.58%) |
Aug 28, 2023 | 78.80 | 79.33 | 77.01 | 78.06 | 1,255,692 | -1.90(-2.37%) |
Aug 25, 2023 | 78.59 | 80.59 | 78.59 | 79.96 | 1,022,851 | +1.37(+1.74%) |
Aug 24, 2023 | 78.34 | 79.39 | 78.24 | 78.59 | 428,548 | +0.11(+0.14%) |
Aug 23, 2023 | 78.31 | 78.96 | 77.92 | 78.48 | 377,483 | +0.44(+0.56%) |
Aug 22, 2023 | 78.26 | 78.75 | 77.37 | 78.04 | 567,434 | -0.44(-0.56%) |
Aug 21, 2023 | 78.36 | 78.85 | 77.63 | 78.48 | 524,721 | +0.44(+0.56%) |
Aug 18, 2023 | 79.39 | 80.18 | 77.29 | 78.04 | 1,266,078 | -1.99(-2.49%) |
Aug 17, 2023 | 81.62 | 82.46 | 79.73 | 80.04 | 630,707 | -1.82(-2.22%) |
Aug 16, 2023 | 83.90 | 83.90 | 81.83 | 81.85 | 564,315 | -2.46(-2.92%) |
Aug 15, 2023 | 84.31 | 84.99 | 84.03 | 84.31 | 421,990 | -0.20(-0.24%) |
Aug 14, 2023 | 83.40 | 84.70 | 82.77 | 84.51 | 619,444 | +0.42(+0.50%) |
Aug 11, 2023 | 82.24 | 84.74 | 82.11 | 84.09 | 426,349 | +1.39(+1.67%) |
Aug 10, 2023 | 83.35 | 84.21 | 82.10 | 82.71 | 510,335 | +0.00(+0.00%) |
Aug 09, 2023 | 83.90 | 84.20 | 82.68 | 82.71 | 959,813 | -1.30(-1.54%) |
Aug 08, 2023 | 83.07 | 85.55 | 81.86 | 84.00 | 1,516,943 | +3.00(+3.70%) |
Aug 07, 2023 | 81.51 | 82.14 | 80.62 | 81.00 | 938,621 | -0.88(-1.07%) |
Aug 04, 2023 | 80.55 | 81.96 | 80.50 | 81.88 | 875,756 | +1.16(+1.43%) |
Aug 03, 2023 | 83.25 | 83.25 | 79.95 | 80.73 | 556,292 | -1.01(-1.23%) |
Aug 02, 2023 | 81.57 | 82.29 | 79.79 | 81.73 | 1,284,746 | -0.08(-0.10%) |
Aug 01, 2023 | 82.86 | 83.57 | 81.79 | 81.81 | 968,490 | -1.30(-1.56%) |
Jul 31, 2023 | 83.34 | 83.63 | 82.82 | 83.11 | 829,148 | -0.39(-0.47%) |
Jul 28, 2023 | 84.48 | 84.52 | 81.85 | 83.50 | 776,793 | +0.11(+0.13%) |
Jul 27, 2023 | 85.19 | 85.65 | 83.28 | 83.39 | 596,714 | -1.30(-1.53%) |
Jul 26, 2023 | 84.87 | 85.20 | 83.09 | 84.68 | 1,164,464 | -1.22(-1.42%) |
Jul 25, 2023 | 86.69 | 88.84 | 85.45 | 85.90 | 1,238,809 | -1.70(-1.95%) |
Jul 24, 2023 | 88.90 | 89.51 | 87.11 | 87.60 | 813,535 | -1.50(-1.69%) |
Jul 21, 2023 | 86.69 | 89.59 | 85.12 | 89.11 | 1,619,451 | +2.49(+2.88%) |
Jul 20, 2023 | 83.90 | 86.67 | 83.05 | 86.61 | 1,086,627 | +3.03(+3.62%) |
Jul 19, 2023 | 81.96 | 83.81 | 81.96 | 83.59 | 677,975 | +1.57(+1.92%) |
Jul 18, 2023 | 82.79 | 83.08 | 81.12 | 82.01 | 715,213 | -0.50(-0.60%) |
Jul 17, 2023 | 83.75 | 83.89 | 81.23 | 82.51 | 963,449 | -1.42(-1.69%) |
Jul 14, 2023 | 84.30 | 84.63 | 83.34 | 83.92 | 754,357 | -0.20(-0.24%) |
Jul 13, 2023 | 84.66 | 85.02 | 83.83 | 84.12 | 459,385 | -0.19(-0.22%) |
Jul 12, 2023 | 84.32 | 84.92 | 83.90 | 84.31 | 715,613 | +0.81(+0.97%) |
Jul 11, 2023 | 82.55 | 84.01 | 82.46 | 83.51 | 509,177 | +0.96(+1.16%) |
Jul 10, 2023 | 80.96 | 82.97 | 80.76 | 82.55 | 592,275 | +2.03(+2.52%) |
Jul 07, 2023 | 80.92 | 81.28 | 79.65 | 80.52 | 628,193 | -0.35(-0.43%) |
Jul 06, 2023 | 79.82 | 81.09 | 78.82 | 80.87 | 747,630 | +0.31(+0.38%) |
Jul 05, 2023 | 80.60 | 81.26 | 79.74 | 80.56 | 694,486 | -0.30(-0.37%) |
Jul 03, 2023 | 80.87 | 81.24 | 80.26 | 80.86 | 820,400 | -0.49(-0.60%) |
Jun 30, 2023 | 79.67 | 81.80 | 79.61 | 81.34 | 1,204,516 | +2.27(+2.87%) |
Jun 29, 2023 | 75.48 | 79.15 | 75.16 | 79.07 | 802,354 | +3.25(+4.28%) |
Jun 28, 2023 | 75.32 | 76.16 | 74.41 | 75.82 | 618,632 | +0.50(+0.66%) |
Jun 27, 2023 | 76.64 | 76.77 | 75.03 | 75.32 | 809,812 | -1.20(-1.56%) |
Jun 26, 2023 | 76.18 | 77.08 | 74.96 | 76.52 | 469,463 | +0.17(+0.22%) |
Jun 23, 2023 | 75.84 | 76.98 | 75.71 | 76.35 | 1,173,441 | +0.11(+0.14%) |
Jun 22, 2023 | 76.76 | 76.81 | 75.96 | 76.24 | 685,319 | -0.14(-0.18%) |
Jun 21, 2023 | 76.69 | 76.75 | 75.34 | 76.38 | 803,787 | -0.78(-1.01%) |
Jun 20, 2023 | 76.64 | 78.00 | 75.23 | 77.16 | 1,309,130 | -1.06(-1.35%) |
Jun 16, 2023 | 77.15 | 78.77 | 76.56 | 78.21 | 2,748,670 | +1.87(+2.45%) |
Jun 15, 2023 | 74.54 | 76.36 | 74.38 | 76.34 | 1,266,339 | -5.56(-6.79%) |
May 08, 2023 | 82.75 | 82.75 | 80.70 | 81.90 | 720,064 | -0.86(-1.03%) |
May 05, 2023 | 84.36 | 84.70 | 81.94 | 82.76 | 903,449 | -0.90(-1.07%) |
May 04, 2023 | 85.45 | 85.56 | 82.72 | 83.65 | 1,578,300 | -1.94(-2.27%) |
May 03, 2023 | 81.23 | 86.81 | 80.94 | 85.59 | 2,488,199 | +5.75(+7.21%) |
May 02, 2023 | 78.86 | 80.25 | 77.35 | 79.84 | 1,585,095 | +0.97(+1.22%) |