Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 68.49 | 68.85 | 66.38 | 67.69 | 4,932,392 | -0.29(-0.43%) |
May 30, 2024 | 74.25 | 74.49 | 67.10 | 67.98 | 8,846,316 | -7.22(-9.60%) |
May 29, 2024 | 72.95 | 75.90 | 72.54 | 75.20 | 3,148,040 | +1.33(+1.80%) |
May 28, 2024 | 74.45 | 74.70 | 73.18 | 73.87 | 2,368,644 | -0.32(-0.43%) |
May 24, 2024 | 73.53 | 74.29 | 72.74 | 74.19 | 1,745,322 | +0.57(+0.77%) |
May 23, 2024 | 76.04 | 76.35 | 73.47 | 73.62 | 2,301,965 | -1.36(-1.81%) |
May 22, 2024 | 74.45 | 75.70 | 73.55 | 74.98 | 2,063,319 | +0.60(+0.81%) |
May 21, 2024 | 74.63 | 75.25 | 73.90 | 74.38 | 1,676,066 | -1.24(-1.64%) |
May 20, 2024 | 75.56 | 75.62 | 74.12 | 75.62 | 1,948,139 | +0.39(+0.52%) |
May 17, 2024 | 74.98 | 76.25 | 74.61 | 75.23 | 2,556,851 | +0.09(+0.12%) |
May 16, 2024 | 74.25 | 76.17 | 73.47 | 75.14 | 3,045,809 | +0.89(+1.20%) |
May 15, 2024 | 74.53 | 74.82 | 73.97 | 74.25 | 2,731,375 | +0.90(+1.23%) |
May 14, 2024 | 73.61 | 74.32 | 72.94 | 73.35 | 1,918,522 | -0.22(-0.30%) |
May 13, 2024 | 72.24 | 73.65 | 71.93 | 73.57 | 2,309,726 | +1.65(+2.29%) |
May 10, 2024 | 73.68 | 73.78 | 71.77 | 71.92 | 2,949,350 | -1.42(-1.94%) |
May 09, 2024 | 72.53 | 74.29 | 72.40 | 73.34 | 2,501,207 | +0.89(+1.23%) |
May 08, 2024 | 73.34 | 73.75 | 72.08 | 72.45 | 3,165,115 | -1.68(-2.27%) |
May 07, 2024 | 74.74 | 75.09 | 73.01 | 74.13 | 4,122,497 | -0.17(-0.23%) |
May 06, 2024 | 74.70 | 75.90 | 73.84 | 74.30 | 6,580,064 | -0.10(-0.13%) |
May 03, 2024 | 78.23 | 78.92 | 72.68 | 74.40 | 18,650,592 | -14.57(-16.38%) |
May 02, 2024 | 89.43 | 89.50 | 85.32 | 88.97 | 7,771,762 | +0.93(+1.06%) |
May 01, 2024 | 88.12 | 90.82 | 86.51 | 88.04 | 2,804,461 | +0.64(+0.73%) |
Apr 30, 2024 | 89.26 | 91.59 | 87.32 | 87.40 | 4,184,173 | -2.25(-2.51%) |
Apr 29, 2024 | 88.90 | 91.02 | 88.50 | 89.65 | 3,445,445 | +1.64(+1.86%) |
Apr 26, 2024 | 88.03 | 89.42 | 86.89 | 88.01 | 1,763,933 | +1.25(+1.44%) |
Apr 25, 2024 | 85.01 | 87.55 | 84.52 | 86.76 | 1,887,544 | -0.92(-1.05%) |
Apr 24, 2024 | 89.49 | 89.89 | 87.17 | 87.68 | 2,001,143 | -0.20(-0.23%) |
Apr 23, 2024 | 86.00 | 88.88 | 85.01 | 87.88 | 2,431,995 | +3.19(+3.77%) |
Apr 22, 2024 | 84.83 | 85.48 | 82.83 | 84.69 | 2,653,438 | +0.59(+0.70%) |
Apr 19, 2024 | 86.28 | 86.70 | 83.14 | 84.10 | 4,173,958 | -2.61(-3.01%) |
Apr 18, 2024 | 87.73 | 88.35 | 86.03 | 86.71 | 2,511,252 | -1.29(-1.47%) |
Apr 17, 2024 | 90.57 | 90.93 | 87.35 | 88.00 | 2,865,002 | -3.04(-3.34%) |
Apr 16, 2024 | 89.92 | 91.21 | 88.07 | 91.04 | 3,168,684 | +0.70(+0.77%) |
Apr 15, 2024 | 93.18 | 94.09 | 90.04 | 90.34 | 2,833,714 | -3.42(-3.65%) |
Apr 12, 2024 | 94.94 | 95.29 | 92.62 | 93.76 | 2,503,892 | -2.32(-2.41%) |
Apr 11, 2024 | 96.00 | 96.33 | 94.03 | 96.08 | 1,662,777 | +1.25(+1.32%) |
Apr 10, 2024 | 93.37 | 95.90 | 93.28 | 94.83 | 2,437,229 | -2.17(-2.24%) |
Apr 09, 2024 | 96.00 | 97.37 | 94.75 | 97.00 | 2,054,863 | +1.67(+1.75%) |
Apr 08, 2024 | 96.60 | 96.77 | 94.27 | 95.33 | 1,745,370 | -0.83(-0.86%) |
Apr 05, 2024 | 94.00 | 97.30 | 92.94 | 96.16 | 2,739,682 | +2.91(+3.12%) |
Apr 04, 2024 | 95.00 | 97.13 | 93.20 | 93.25 | 2,637,525 | -1.42(-1.50%) |
Apr 03, 2024 | 94.00 | 95.85 | 93.57 | 94.67 | 1,963,218 | -0.30(-0.32%) |
Apr 02, 2024 | 92.91 | 95.48 | 91.27 | 94.97 | 2,707,027 | -0.69(-0.72%) |
Apr 01, 2024 | 97.16 | 97.89 | 94.94 | 95.66 | 1,950,627 | -1.17(-1.21%) |
Mar 28, 2024 | 96.10 | 97.67 | 96.10 | 96.83 | 1,699,389 | +0.28(+0.29%) |
Mar 27, 2024 | 99.53 | 100.77 | 95.06 | 96.55 | 2,898,158 | -2.52(-2.54%) |
Mar 26, 2024 | 97.26 | 100.28 | 97.00 | 99.07 | 3,692,195 | +2.99(+3.11%) |
Mar 25, 2024 | 95.79 | 97.00 | 95.36 | 96.08 | 1,373,277 | -0.49(-0.51%) |
Mar 22, 2024 | 96.10 | 96.80 | 94.77 | 96.57 | 1,548,735 | +0.16(+0.17%) |
Mar 21, 2024 | 100.00 | 100.90 | 96.32 | 96.41 | 3,026,391 | -1.57(-1.60%) |
Mar 20, 2024 | 95.31 | 98.42 | 94.67 | 97.98 | 2,638,887 | +2.81(+2.95%) |
Mar 19, 2024 | 93.18 | 95.54 | 91.85 | 95.17 | 2,230,065 | +0.53(+0.56%) |
Mar 18, 2024 | 92.96 | 95.74 | 92.09 | 94.64 | 3,503,037 | +3.04(+3.32%) |
Mar 15, 2024 | 93.15 | 93.68 | 90.80 | 91.60 | 4,053,056 | -2.61(-2.77%) |
Mar 14, 2024 | 96.05 | 96.86 | 92.67 | 94.21 | 3,090,965 | -1.69(-1.76%) |
Mar 13, 2024 | 96.33 | 98.05 | 95.60 | 95.90 | 2,279,354 | -0.85(-0.88%) |
Mar 12, 2024 | 97.47 | 98.39 | 95.38 | 96.75 | 2,860,979 | -0.31(-0.32%) |
Mar 11, 2024 | 96.76 | 98.40 | 95.21 | 97.06 | 2,618,303 | -0.93(-0.95%) |
Mar 08, 2024 | 101.22 | 104.02 | 97.27 | 97.99 | 4,665,865 | -2.76(-2.74%) |
Mar 07, 2024 | 98.42 | 101.98 | 97.66 | 100.75 | 3,936,151 | +3.26(+3.34%) |
Mar 06, 2024 | 98.73 | 99.36 | 95.77 | 97.49 | 2,636,540 | +1.52(+1.58%) |
Mar 05, 2024 | 99.06 | 99.22 | 93.87 | 95.97 | 4,949,628 | -4.91(-4.87%) |
Mar 04, 2024 | 99.90 | 101.23 | 97.48 | 100.88 | 4,146,290 | +0.96(+0.96%) |
Mar 01, 2024 | 98.28 | 101.85 | 97.11 | 99.92 | 3,830,286 | +1.38(+1.40%) |
Feb 29, 2024 | 97.67 | 99.57 | 96.72 | 98.54 | 5,101,606 | +1.06(+1.09%) |
Feb 28, 2024 | 97.30 | 98.18 | 95.74 | 97.48 | 2,520,565 | -0.77(-0.78%) |
Feb 27, 2024 | 100.55 | 102.30 | 97.90 | 98.25 | 3,364,286 | -0.83(-0.84%) |
Feb 26, 2024 | 98.71 | 100.30 | 97.83 | 99.08 | 2,858,964 | +0.63(+0.64%) |
Feb 23, 2024 | 100.00 | 101.66 | 97.14 | 98.45 | 2,946,420 | -1.02(-1.03%) |
Feb 22, 2024 | 99.46 | 99.93 | 97.40 | 99.47 | 4,064,584 | +4.38(+4.61%) |
Feb 21, 2024 | 93.89 | 95.98 | 93.40 | 95.09 | 4,034,277 | -2.90(-2.96%) |
Feb 20, 2024 | 98.00 | 98.30 | 94.06 | 97.99 | 4,307,090 | -0.53(-0.54%) |
Feb 16, 2024 | 101.32 | 101.80 | 97.72 | 98.52 | 4,569,061 | -2.70(-2.67%) |
Feb 15, 2024 | 104.50 | 104.50 | 99.43 | 101.22 | 4,760,058 | -3.15(-3.02%) |
Feb 14, 2024 | 101.87 | 104.50 | 99.42 | 104.37 | 4,781,450 | +4.49(+4.50%) |
Feb 13, 2024 | 99.91 | 102.83 | 97.63 | 99.88 | 6,878,890 | -5.74(-5.43%) |
Feb 12, 2024 | 106.79 | 109.83 | 104.19 | 105.62 | 10,889,195 | -2.30(-2.13%) |
Feb 09, 2024 | 110.10 | 116.00 | 105.01 | 107.92 | 33,199,924 | +17.61(+19.50%) |
Feb 08, 2024 | 83.75 | 91.08 | 82.90 | 90.31 | 17,648,764 | +6.96(+8.35%) |
Feb 07, 2024 | 81.98 | 83.93 | 80.02 | 83.35 | 4,505,229 | +1.76(+2.16%) |
Feb 06, 2024 | 80.86 | 82.24 | 79.59 | 81.59 | 3,048,965 | +0.77(+0.95%) |
Feb 05, 2024 | 81.77 | 82.19 | 79.11 | 80.82 | 2,971,225 | -1.83(-2.21%) |
Feb 02, 2024 | 79.54 | 83.39 | 78.14 | 82.65 | 4,113,531 | +3.06(+3.84%) |
Feb 01, 2024 | 79.92 | 80.75 | 78.14 | 79.59 | 2,831,839 | +0.54(+0.68%) |
Jan 31, 2024 | 81.62 | 82.61 | 79.05 | 79.05 | 3,897,292 | -3.91(-4.71%) |
Jan 30, 2024 | 84.24 | 84.55 | 82.27 | 82.96 | 2,387,530 | -1.34(-1.59%) |
Jan 29, 2024 | 80.22 | 84.32 | 80.16 | 84.30 | 2,801,982 | +4.12(+5.14%) |
Jan 26, 2024 | 81.24 | 82.50 | 79.80 | 80.18 | 2,286,911 | -1.68(-2.05%) |
Jan 25, 2024 | 83.03 | 83.61 | 81.26 | 81.86 | 2,040,888 | -0.47(-0.57%) |
Jan 24, 2024 | 85.37 | 86.24 | 82.30 | 82.33 | 2,451,056 | -1.60(-1.91%) |
Jan 23, 2024 | 84.97 | 85.64 | 83.35 | 83.93 | 2,184,353 | -0.75(-0.89%) |
Jan 22, 2024 | 83.88 | 87.17 | 83.54 | 84.68 | 4,440,540 | +3.33(+4.09%) |
Jan 19, 2024 | 78.62 | 81.37 | 77.91 | 81.35 | 3,242,564 | +3.39(+4.35%) |
Jan 18, 2024 | 78.76 | 79.68 | 76.63 | 77.96 | 2,483,582 | +0.89(+1.15%) |
Jan 17, 2024 | 77.40 | 77.40 | 74.37 | 77.07 | 3,571,904 | -1.38(-1.76%) |
Jan 16, 2024 | 78.46 | 79.53 | 77.09 | 78.45 | 2,786,725 | -0.92(-1.16%) |
Jan 12, 2024 | 81.00 | 81.59 | 79.12 | 79.37 | 1,743,343 | -1.45(-1.79%) |
Jan 11, 2024 | 80.81 | 81.88 | 78.12 | 80.82 | 3,254,865 | -0.15(-0.19%) |
Jan 10, 2024 | 82.55 | 83.00 | 80.36 | 80.97 | 4,138,140 | -0.66(-0.81%) |
Jan 09, 2024 | 78.95 | 81.65 | 78.65 | 81.63 | 2,692,734 | +1.99(+2.50%) |
Jan 08, 2024 | 76.98 | 79.77 | 76.67 | 79.64 | 2,769,579 | +3.36(+4.40%) |
Jan 05, 2024 | 76.30 | 77.64 | 76.15 | 76.28 | 2,348,025 | -0.55(-0.72%) |
Jan 04, 2024 | 76.00 | 77.84 | 75.65 | 76.83 | 2,546,391 | +0.44(+0.58%) |
Jan 03, 2024 | 77.24 | 78.32 | 75.81 | 76.39 | 3,122,272 | -2.96(-3.73%) |
Jan 02, 2024 | 81.43 | 81.72 | 78.39 | 79.35 | 3,676,300 | -3.91(-4.70%) |
Dec 29, 2023 | 84.18 | 84.79 | 82.75 | 83.26 | 1,978,099 | -1.42(-1.68%) |
Dec 28, 2023 | 85.70 | 85.77 | 84.37 | 84.68 | 1,645,089 | -0.87(-1.02%) |
Dec 27, 2023 | 86.23 | 86.91 | 84.93 | 85.55 | 1,756,872 | -0.21(-0.24%) |
Dec 26, 2023 | 84.50 | 85.95 | 84.33 | 85.76 | 1,554,201 | +1.44(+1.71%) |
Dec 22, 2023 | 85.00 | 85.31 | 83.54 | 84.32 | 1,553,581 | -0.53(-0.62%) |
Dec 21, 2023 | 84.62 | 85.12 | 83.36 | 84.85 | 2,280,488 | +2.02(+2.44%) |
Dec 20, 2023 | 85.14 | 86.17 | 82.67 | 82.83 | 2,714,139 | -2.68(-3.13%) |
Dec 19, 2023 | 85.39 | 86.91 | 85.05 | 85.51 | 2,330,607 | +0.81(+0.96%) |
Dec 18, 2023 | 84.81 | 85.60 | 83.92 | 84.70 | 2,309,015 | -0.35(-0.41%) |
Dec 15, 2023 | 84.80 | 85.48 | 83.36 | 85.05 | 5,480,038 | +0.39(+0.46%) |
Dec 14, 2023 | 82.68 | 84.89 | 81.81 | 84.66 | 6,579,354 | +4.28(+5.32%) |
Dec 13, 2023 | 78.60 | 81.45 | 77.52 | 80.38 | 4,572,048 | +2.19(+2.80%) |
Dec 12, 2023 | 77.32 | 78.62 | 76.50 | 78.19 | 1,825,135 | +0.37(+0.48%) |
Dec 11, 2023 | 77.10 | 78.96 | 76.89 | 77.82 | 1,973,238 | +0.30(+0.39%) |
Dec 08, 2023 | 75.98 | 78.34 | 75.78 | 77.52 | 2,600,933 | +0.72(+0.94%) |
Dec 07, 2023 | 76.69 | 77.30 | 75.73 | 76.80 | 2,675,208 | +0.14(+0.18%) |
Dec 06, 2023 | 78.19 | 80.03 | 76.61 | 76.66 | 2,810,676 | -1.29(-1.65%) |
Dec 05, 2023 | 79.10 | 79.27 | 76.92 | 77.95 | 3,332,129 | -1.87(-2.34%) |
Dec 04, 2023 | 78.50 | 80.17 | 78.06 | 79.82 | 3,997,206 | +1.04(+1.32%) |
Dec 01, 2023 | 77.44 | 78.88 | 75.79 | 78.78 | 3,588,759 | +1.63(+2.11%) |
Nov 30, 2023 | 79.06 | 79.61 | 76.59 | 77.15 | 4,756,358 | -1.16(-1.48%) |
Nov 29, 2023 | 76.00 | 79.08 | 75.20 | 78.31 | 5,282,085 | +3.77(+5.06%) |
Nov 28, 2023 | 73.21 | 75.08 | 72.83 | 74.54 | 3,041,314 | +0.59(+0.80%) |
Nov 27, 2023 | 73.00 | 75.55 | 72.69 | 73.95 | 3,571,221 | +0.55(+0.75%) |
Nov 24, 2023 | 73.43 | 73.84 | 72.41 | 73.40 | 867,355 | -0.28(-0.38%) |
Nov 22, 2023 | 74.84 | 75.04 | 73.13 | 73.68 | 2,122,964 | -0.17(-0.23%) |
Nov 21, 2023 | 73.33 | 75.68 | 72.90 | 73.85 | 3,774,719 | +1.04(+1.43%) |
Nov 20, 2023 | 72.51 | 73.87 | 72.32 | 72.81 | 2,650,112 | +0.12(+0.17%) |
Nov 17, 2023 | 70.49 | 73.15 | 69.82 | 72.69 | 3,263,166 | +1.99(+2.81%) |
Nov 16, 2023 | 69.50 | 70.96 | 68.95 | 70.70 | 3,365,949 | -0.11(-0.16%) |
Nov 15, 2023 | 70.59 | 72.69 | 70.14 | 70.81 | 4,558,318 | +0.20(+0.28%) |
Nov 14, 2023 | 66.04 | 70.95 | 66.04 | 70.61 | 8,223,947 | +6.72(+10.52%) |
Nov 13, 2023 | 62.86 | 64.25 | 62.39 | 63.89 | 3,270,404 | +0.81(+1.28%) |
Nov 10, 2023 | 61.81 | 63.32 | 61.34 | 63.08 | 3,084,437 | +0.90(+1.45%) |
Nov 09, 2023 | 65.10 | 65.40 | 62.02 | 62.18 | 3,946,384 | -2.40(-3.72%) |
Nov 08, 2023 | 65.68 | 66.16 | 63.88 | 64.58 | 2,696,518 | -1.42(-2.15%) |
Nov 07, 2023 | 64.03 | 66.24 | 63.41 | 66.00 | 6,151,499 | +2.89(+4.58%) |
Nov 06, 2023 | 64.30 | 64.50 | 61.40 | 63.11 | 5,751,571 | -1.31(-2.03%) |
Nov 03, 2023 | 57.47 | 64.58 | 57.36 | 64.42 | 12,900,221 | +7.84(+13.86%) |
Nov 02, 2023 | 57.47 | 58.08 | 55.40 | 56.58 | 9,731,514 | +1.63(+2.97%) |
Nov 01, 2023 | 56.70 | 56.72 | 53.88 | 54.95 | 3,910,546 | -1.74(-3.07%) |
Oct 31, 2023 | 56.01 | 57.29 | 55.26 | 56.69 | 2,370,889 | +0.81(+1.45%) |
Oct 30, 2023 | 56.42 | 56.91 | 55.15 | 55.88 | 2,434,326 | +0.53(+0.96%) |
Oct 27, 2023 | 56.33 | 56.92 | 54.92 | 55.35 | 2,813,062 | -0.18(-0.32%) |
Oct 26, 2023 | 56.55 | 57.10 | 54.61 | 55.53 | 3,191,467 | -0.96(-1.70%) |
Oct 25, 2023 | 58.57 | 59.04 | 56.41 | 56.49 | 3,698,378 | -3.14(-5.27%) |
Oct 24, 2023 | 59.69 | 61.27 | 58.79 | 59.63 | 3,170,424 | +0.93(+1.58%) |
Oct 23, 2023 | 58.50 | 59.74 | 57.30 | 58.70 | 3,756,991 | -0.68(-1.15%) |
Oct 20, 2023 | 62.06 | 62.62 | 58.81 | 59.38 | 4,137,338 | -3.41(-5.43%) |
Oct 19, 2023 | 62.75 | 63.96 | 61.99 | 62.79 | 2,282,415 | +0.36(+0.58%) |
Oct 18, 2023 | 64.20 | 64.65 | 62.24 | 62.43 | 2,288,151 | -2.20(-3.40%) |
Oct 17, 2023 | 62.00 | 65.85 | 62.00 | 64.63 | 3,657,929 | +1.12(+1.76%) |
Oct 16, 2023 | 61.90 | 64.53 | 61.48 | 63.51 | 3,369,807 | +2.35(+3.84%) |
Oct 13, 2023 | 62.40 | 63.50 | 60.65 | 61.16 | 2,540,170 | -1.46(-2.33%) |
Oct 12, 2023 | 65.32 | 65.35 | 62.33 | 62.62 | 3,073,845 | -2.67(-4.09%) |
Oct 11, 2023 | 66.26 | 66.85 | 64.80 | 65.29 | 2,498,152 | -0.27(-0.41%) |
Oct 10, 2023 | 63.70 | 66.14 | 63.56 | 65.56 | 3,758,405 | +1.87(+2.94%) |
Oct 09, 2023 | 61.01 | 64.81 | 61.01 | 63.69 | 3,569,573 | +1.14(+1.82%) |
Oct 06, 2023 | 57.40 | 62.69 | 57.34 | 62.55 | 4,710,399 | +4.38(+7.53%) |
Oct 05, 2023 | 59.00 | 59.27 | 56.71 | 58.17 | 3,492,701 | -1.08(-1.82%) |
Oct 04, 2023 | 59.15 | 59.89 | 58.12 | 59.25 | 3,126,644 | +0.85(+1.46%) |
Oct 03, 2023 | 61.55 | 61.77 | 57.90 | 58.40 | 4,170,417 | -4.11(-6.57%) |
Oct 02, 2023 | 62.91 | 63.78 | 61.55 | 62.51 | 3,225,685 | -0.53(-0.84%) |
Sep 29, 2023 | 63.94 | 65.58 | 62.76 | 63.04 | 4,151,073 | -0.05(-0.08%) |
Sep 28, 2023 | 59.81 | 63.83 | 59.26 | 63.09 | 6,192,380 | +2.55(+4.21%) |
Sep 27, 2023 | 60.25 | 61.27 | 58.56 | 60.54 | 8,228,469 | +3.86(+6.81%) |
Sep 26, 2023 | 56.86 | 57.69 | 56.43 | 56.68 | 2,665,151 | -1.07(-1.85%) |
Sep 25, 2023 | 57.30 | 57.85 | 57.29 | 57.75 | 2,010,651 | -0.01(-0.02%) |
Sep 22, 2023 | 57.44 | 58.19 | 56.53 | 57.76 | 3,899,868 | +1.21(+2.14%) |
Sep 21, 2023 | 58.42 | 58.81 | 56.08 | 56.55 | 5,198,776 | -3.46(-5.77%) |
Sep 20, 2023 | 60.23 | 61.15 | 59.41 | 60.01 | 2,885,976 | -0.16(-0.27%) |
Sep 19, 2023 | 61.17 | 61.32 | 59.71 | 60.17 | 3,433,631 | -1.55(-2.51%) |
Sep 18, 2023 | 61.76 | 62.73 | 61.01 | 61.72 | 3,383,114 | -1.04(-1.66%) |
Sep 15, 2023 | 65.00 | 65.18 | 61.53 | 62.76 | 5,906,950 | -2.82(-4.30%) |
Sep 14, 2023 | 65.10 | 65.77 | 63.96 | 65.58 | 2,230,598 | +1.12(+1.74%) |
Sep 13, 2023 | 64.32 | 65.26 | 63.53 | 64.46 | 2,404,464 | -0.37(-0.57%) |
Sep 12, 2023 | 64.27 | 65.95 | 64.22 | 64.83 | 2,309,428 | -0.63(-0.96%) |
Sep 11, 2023 | 63.79 | 65.75 | 63.55 | 65.46 | 2,105,983 | +2.78(+4.44%) |
Sep 08, 2023 | 63.40 | 64.11 | 62.31 | 62.68 | 1,909,036 | -0.85(-1.34%) |
Sep 07, 2023 | 60.77 | 64.01 | 60.75 | 63.53 | 2,687,233 | -0.46(-0.72%) |
Sep 06, 2023 | 64.56 | 65.39 | 63.04 | 63.99 | 2,795,332 | -1.32(-2.02%) |
Sep 05, 2023 | 63.40 | 65.38 | 63.03 | 65.31 | 2,685,784 | +1.32(+2.06%) |
Sep 01, 2023 | 65.86 | 66.92 | 63.59 | 63.99 | 2,708,199 | -1.04(-1.60%) |
Aug 31, 2023 | 65.00 | 66.11 | 64.88 | 65.03 | 2,491,700 | +0.62(+0.96%) |
Aug 30, 2023 | 63.43 | 64.53 | 62.57 | 64.41 | 2,147,996 | +1.18(+1.87%) |
Aug 29, 2023 | 61.71 | 64.08 | 61.08 | 63.23 | 1,884,898 | +1.40(+2.26%) |
Aug 28, 2023 | 62.88 | 63.45 | 61.71 | 61.83 | 1,480,625 | -0.37(-0.59%) |
Aug 25, 2023 | 59.02 | 62.47 | 59.02 | 62.20 | 2,621,185 | +2.30(+3.84%) |
Aug 24, 2023 | 64.67 | 64.97 | 59.11 | 59.90 | 3,765,000 | -3.21(-5.09%) |
Aug 23, 2023 | 59.52 | 65.00 | 59.03 | 63.11 | 5,700,469 | +3.31(+5.54%) |
Aug 22, 2023 | 59.14 | 60.39 | 58.42 | 59.80 | 2,272,642 | +1.23(+2.10%) |
Aug 21, 2023 | 59.42 | 60.42 | 58.55 | 58.57 | 2,351,813 | -0.41(-0.70%) |
Aug 18, 2023 | 57.00 | 59.23 | 56.36 | 58.98 | 2,931,044 | +0.67(+1.15%) |
Aug 17, 2023 | 60.31 | 60.57 | 57.84 | 58.31 | 5,153,942 | -2.54(-4.17%) |
Aug 16, 2023 | 62.91 | 62.95 | 60.80 | 60.85 | 2,212,338 | -1.26(-2.03%) |
Aug 15, 2023 | 64.82 | 65.47 | 62.08 | 62.11 | 2,839,134 | -3.53(-5.38%) |
Aug 14, 2023 | 62.86 | 65.73 | 62.70 | 65.64 | 3,178,268 | +2.03(+3.19%) |
Aug 11, 2023 | 62.90 | 64.00 | 62.65 | 63.61 | 2,512,264 | +0.32(+0.51%) |
Aug 10, 2023 | 64.38 | 65.62 | 62.58 | 63.29 | 3,074,822 | -0.30(-0.47%) |
Aug 09, 2023 | 66.86 | 67.20 | 63.43 | 63.59 | 3,313,933 | -3.00(-4.51%) |
Aug 08, 2023 | 64.49 | 67.05 | 63.57 | 66.59 | 5,663,898 | -1.20(-1.77%) |
Aug 07, 2023 | 67.30 | 68.23 | 64.94 | 67.79 | 5,750,311 | -1.73(-2.49%) |
Aug 04, 2023 | 71.83 | 75.12 | 68.10 | 69.52 | 14,812,754 | +4.48(+6.89%) |
Aug 03, 2023 | 63.59 | 65.56 | 63.51 | 65.04 | 5,159,045 | +0.93(+1.45%) |
Aug 02, 2023 | 66.82 | 66.82 | 62.72 | 64.11 | 5,128,327 | -4.52(-6.59%) |
Aug 01, 2023 | 67.70 | 68.72 | 66.64 | 68.63 | 2,740,330 | -0.14(-0.20%) |
Jul 31, 2023 | 67.88 | 70.13 | 67.81 | 68.77 | 2,969,809 | +1.84(+2.75%) |
Jul 28, 2023 | 66.00 | 67.86 | 65.22 | 66.93 | 2,399,125 | +2.17(+3.35%) |
Jul 27, 2023 | 67.66 | 68.05 | 64.27 | 64.76 | 2,820,480 | -0.98(-1.49%) |
Jul 26, 2023 | 65.88 | 67.34 | 64.24 | 65.74 | 2,664,703 | -1.35(-2.01%) |
Jul 25, 2023 | 65.63 | 68.33 | 65.60 | 67.09 | 3,104,069 | +1.70(+2.60%) |
Jul 24, 2023 | 67.50 | 67.50 | 64.63 | 65.39 | 3,732,936 | -1.18(-1.77%) |
Jul 21, 2023 | 68.45 | 69.35 | 66.50 | 66.57 | 2,726,356 | -0.70(-1.04%) |
Jul 20, 2023 | 71.68 | 72.14 | 66.86 | 67.27 | 4,940,980 | -5.43(-7.47%) |
Jul 19, 2023 | 73.91 | 76.07 | 72.21 | 72.70 | 4,738,848 | -0.23(-0.32%) |
Jul 18, 2023 | 72.85 | 73.86 | 70.18 | 72.93 | 5,116,346 | +1.75(+2.46%) |
Jul 17, 2023 | 66.67 | 72.13 | 66.02 | 71.18 | 5,520,276 | +4.64(+6.97%) |
Jul 14, 2023 | 68.00 | 70.26 | 65.72 | 66.54 | 4,937,280 | -1.08(-1.60%) |
Jul 13, 2023 | 65.54 | 67.99 | 65.19 | 67.62 | 4,398,634 | +3.39(+5.28%) |
Jul 12, 2023 | 69.47 | 69.61 | 63.51 | 64.23 | 7,366,927 | -3.71(-5.46%) |
Jul 11, 2023 | 66.10 | 68.44 | 64.93 | 67.94 | 3,530,933 | +2.46(+3.76%) |
Jul 10, 2023 | 61.60 | 65.52 | 60.56 | 65.48 | 4,226,176 | +3.12(+5.00%) |
Jul 07, 2023 | 63.71 | 64.41 | 62.26 | 62.36 | 2,573,850 | -0.79(-1.25%) |
Jul 06, 2023 | 63.30 | 63.40 | 61.66 | 63.15 | 3,494,094 | -1.93(-2.97%) |
Jul 05, 2023 | 65.39 | 65.86 | 63.90 | 65.08 | 2,673,575 | -0.74(-1.12%) |
Jul 03, 2023 | 65.48 | 66.37 | 64.75 | 65.82 | 1,323,937 | +0.45(+0.69%) |
Jun 30, 2023 | 65.32 | 66.52 | 64.52 | 65.37 | 2,756,064 | +1.29(+2.01%) |
Jun 29, 2023 | 66.12 | 66.78 | 63.59 | 64.08 | 2,686,851 | -2.40(-3.61%) |
Jun 28, 2023 | 63.71 | 67.36 | 63.49 | 66.48 | 4,324,282 | +2.55(+3.99%) |
Jun 27, 2023 | 63.77 | 64.67 | 62.22 | 63.93 | 2,425,158 | +0.74(+1.17%) |
Jun 26, 2023 | 63.00 | 65.39 | 62.78 | 63.19 | 1,942,704 | -0.22(-0.35%) |
Jun 23, 2023 | 62.56 | 64.39 | 62.54 | 63.41 | 3,955,066 | -1.59(-2.45%) |
Jun 22, 2023 | 62.88 | 65.55 | 62.56 | 65.00 | 2,797,391 | +1.01(+1.58%) |
Jun 21, 2023 | 67.00 | 67.20 | 63.14 | 63.99 | 3,699,977 | -3.19(-4.75%) |
Jun 20, 2023 | 66.90 | 68.79 | 66.05 | 67.18 | 2,799,309 | -0.45(-0.67%) |
Jun 16, 2023 | 71.01 | 71.39 | 67.15 | 67.63 | 4,969,264 | -2.62(-3.73%) |
Jun 15, 2023 | 67.55 | 71.05 | 67.55 | 70.25 | 4,321,933 | +1.38(+2.00%) |
Jun 14, 2023 | 68.41 | 69.55 | 66.95 | 68.87 | 4,546,872 | -0.25(-0.36%) |
Jun 13, 2023 | 67.14 | 69.44 | 66.57 | 69.12 | 6,201,655 | +3.87(+5.93%) |
Jun 12, 2023 | 64.47 | 65.32 | 63.61 | 65.25 | 2,804,124 | +1.43(+2.24%) |
Jun 09, 2023 | 63.92 | 67.27 | 62.83 | 63.82 | 5,559,823 | +0.70(+1.11%) |
Jun 08, 2023 | 62.31 | 64.37 | 61.89 | 63.12 | 5,022,123 | +0.34(+0.54%) |
Jun 07, 2023 | 68.89 | 68.90 | 61.73 | 62.78 | 10,093,816 | -5.84(-8.51%) |
Jun 06, 2023 | 69.46 | 70.63 | 68.29 | 68.62 | 5,511,313 | -1.29(-1.85%) |
Jun 05, 2023 | 67.75 | 70.00 | 66.66 | 69.91 | 6,902,037 | -0.73(-1.03%) |
Jun 02, 2023 | 71.49 | 72.00 | 69.70 | 70.64 | 5,642,249 | +0.99(+1.42%) |