Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.80 | 59.23 | 57.75 | 59.15 | 12,357,417 | +0.61(+1.04%) |
May 30, 2024 | 58.41 | 58.78 | 57.91 | 58.54 | 9,829,793 | +0.17(+0.29%) |
May 29, 2024 | 57.55 | 58.57 | 57.26 | 58.37 | 7,781,046 | +0.18(+0.31%) |
May 28, 2024 | 57.01 | 58.22 | 56.31 | 58.19 | 10,779,245 | +1.22(+2.14%) |
May 24, 2024 | 57.11 | 58.06 | 56.91 | 56.97 | 8,537,231 | -0.67(-1.16%) |
May 23, 2024 | 58.61 | 59.08 | 57.48 | 57.64 | 11,407,611 | -1.06(-1.81%) |
May 22, 2024 | 58.88 | 60.11 | 58.21 | 58.70 | 18,614,018 | +1.68(+2.95%) |
May 21, 2024 | 58.50 | 58.62 | 57.01 | 57.02 | 13,767,594 | -1.89(-3.21%) |
May 20, 2024 | 58.87 | 59.21 | 58.30 | 58.91 | 7,775,228 | +0.38(+0.65%) |
May 17, 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 12,303,963 | +0.72(+1.25%) |
May 16, 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 9,623,284 | -0.96(-1.63%) |
May 15, 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 11,167,895 | +0.74(+1.28%) |
May 14, 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 20,322,184 | -0.75(-1.28%) |
May 13, 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 12,830,673 | -0.16(-0.27%) |
May 10, 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 30,675,716 | -3.51(-5.62%) |
May 09, 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 19,807,920 | -0.28(-0.45%) |
May 08, 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 58,297,512 | -14.32(-18.59%) |
May 07, 2024 | 76.53 | 77.83 | 75.30 | 77.05 | 11,359,805 | -0.32(-0.41%) |
May 06, 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 11,039,504 | +2.91(+3.91%) |
May 03, 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 7,346,454 | +2.46(+3.42%) |
May 02, 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 5,384,919 | +1.60(+2.27%) |
May 01, 2024 | 70.21 | 72.08 | 68.88 | 70.40 | 7,435,750 | +0.20(+0.28%) |
Apr 30, 2024 | 72.40 | 74.48 | 70.18 | 70.20 | 8,241,848 | -2.28(-3.15%) |
Apr 29, 2024 | 73.81 | 74.04 | 71.38 | 72.48 | 10,112,562 | +1.15(+1.61%) |
Apr 26, 2024 | 71.32 | 71.83 | 70.73 | 71.33 | 4,611,795 | +0.78(+1.11%) |
Apr 25, 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 6,768,338 | -1.71(-2.37%) |
Apr 24, 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 6,084,512 | -1.75(-2.36%) |
Apr 23, 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 9,510,663 | +3.46(+4.90%) |
Apr 22, 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 5,907,841 | +0.88(+1.26%) |
Apr 19, 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 11,091,990 | +0.16(+0.23%) |
Apr 18, 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 7,354,523 | +0.10(+0.14%) |
Apr 17, 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 8,372,652 | +0.71(+1.03%) |
Apr 16, 2024 | 68.47 | 69.34 | 68.02 | 68.70 | 9,246,849 | +0.13(+0.19%) |
Apr 15, 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 8,732,343 | -1.43(-2.04%) |
Apr 12, 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 11,042,556 | -1.57(-2.19%) |
Apr 11, 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 11,726,143 | -0.41(-0.57%) |
Apr 10, 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 8,009,601 | -2.94(-3.92%) |
Apr 09, 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 4,361,650 | +0.54(+0.73%) |
Apr 08, 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 7,051,210 | -0.90(-1.20%) |
Apr 05, 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 6,588,204 | +0.47(+0.63%) |
Apr 04, 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 8,528,098 | -0.83(-1.10%) |
Apr 03, 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 9,933,398 | -2.48(-3.17%) |
Apr 02, 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 6,689,197 | -0.07(-0.09%) |
Apr 01, 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 6,587,982 | +1.02(+1.32%) |
Mar 28, 2024 | 78.80 | 77.71 | 77.00 | 77.17 | 4,260,978 | -1.45(-1.84%) |
Mar 27, 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 4,398,704 | +0.09(+0.11%) |
Mar 26, 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 4,441,999 | +0.11(+0.14%) |
Mar 25, 2024 | 78.10 | 79.56 | 77.73 | 78.42 | 4,593,130 | -0.30(-0.38%) |
Mar 22, 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 4,561,276 | -0.87(-1.09%) |
Mar 21, 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 11,340,051 | -1.74(-2.14%) |
Mar 20, 2024 | 77.53 | 81.62 | 77.28 | 81.33 | 6,770,482 | +3.80(+4.90%) |
Mar 19, 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 5,736,019 | +0.01(+0.01%) |
Mar 18, 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 5,441,266 | +0.37(+0.48%) |
Mar 15, 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 5,821,645 | -1.27(-1.62%) |
Mar 14, 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 7,243,730 | -0.26(-0.33%) |
Mar 13, 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 10,972,537 | +2.32(+3.04%) |
Mar 12, 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 5,663,507 | +1.39(+1.85%) |
Mar 11, 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 5,203,306 | -1.19(-1.56%) |
Mar 08, 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 10,444,354 | +0.83(+1.10%) |
Mar 07, 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 7,583,512 | +1.32(+1.78%) |
Mar 06, 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 5,752,617 | +0.54(+0.73%) |
Mar 05, 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 8,685,547 | -2.30(-3.04%) |
Mar 04, 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 7,388,265 | -0.82(-1.07%) |
Mar 01, 2024 | 77.11 | 78.66 | 76.31 | 76.59 | 7,800,951 | +0.22(+0.29%) |
Feb 29, 2024 | 76.27 | 77.14 | 75.03 | 76.37 | 6,690,351 | +0.81(+1.07%) |
Feb 28, 2024 | 75.56 | 76.19 | 74.73 | 75.56 | 5,238,483 | -1.07(-1.40%) |
Feb 27, 2024 | 77.56 | 77.63 | 75.90 | 76.63 | 7,449,670 | -0.93(-1.20%) |
Feb 26, 2024 | 76.31 | 78.25 | 76.21 | 77.56 | 8,927,161 | +1.32(+1.73%) |
Feb 23, 2024 | 75.05 | 76.80 | 73.85 | 76.24 | 10,237,187 | +1.21(+1.61%) |
Feb 22, 2024 | 78.28 | 78.83 | 74.87 | 75.03 | 11,287,711 | -0.56(-0.74%) |
Feb 21, 2024 | 77.00 | 78.06 | 74.67 | 75.59 | 10,529,615 | -3.03(-3.85%) |
Feb 20, 2024 | 79.95 | 80.58 | 77.72 | 78.62 | 10,345,452 | -2.67(-3.28%) |
Feb 16, 2024 | 82.25 | 83.67 | 80.35 | 81.29 | 13,711,933 | -2.71(-3.23%) |
Feb 15, 2024 | 80.24 | 84.05 | 79.60 | 84.00 | 15,462,363 | +3.33(+4.13%) |
Feb 14, 2024 | 79.11 | 80.70 | 77.48 | 80.67 | 17,997,120 | +3.49(+4.52%) |
Feb 13, 2024 | 77.80 | 83.49 | 77.01 | 77.18 | 39,979,320 | -11.94(-13.40%) |
Feb 12, 2024 | 91.40 | 91.57 | 88.98 | 89.12 | 17,096,460 | -1.60(-1.76%) |
Feb 09, 2024 | 90.00 | 91.21 | 88.92 | 90.72 | 11,356,927 | +2.85(+3.24%) |
Feb 08, 2024 | 85.03 | 91.44 | 84.90 | 87.87 | 20,825,316 | +2.70(+3.17%) |
Feb 07, 2024 | 82.10 | 85.46 | 81.80 | 85.17 | 13,231,568 | +3.61(+4.43%) |
Feb 06, 2024 | 81.40 | 82.04 | 79.77 | 81.56 | 5,548,313 | +0.16(+0.20%) |
Feb 05, 2024 | 82.44 | 82.80 | 80.03 | 81.40 | 8,551,471 | -1.53(-1.84%) |
Feb 02, 2024 | 81.00 | 83.03 | 79.33 | 82.93 | 17,659,272 | +6.21(+8.09%) |
Feb 01, 2024 | 79.37 | 79.58 | 75.82 | 76.72 | 14,187,185 | -3.35(-4.18%) |
Jan 31, 2024 | 81.30 | 82.22 | 79.96 | 80.07 | 6,727,232 | -2.26(-2.75%) |
Jan 30, 2024 | 82.78 | 83.25 | 81.68 | 82.33 | 5,514,070 | -1.21(-1.45%) |
Jan 29, 2024 | 81.74 | 83.58 | 81.47 | 83.54 | 6,467,896 | +1.99(+2.44%) |
Jan 26, 2024 | 80.51 | 82.84 | 80.47 | 81.55 | 6,839,167 | +1.06(+1.32%) |
Jan 25, 2024 | 81.27 | 81.70 | 79.14 | 80.49 | 6,924,673 | -0.24(-0.30%) |
Jan 24, 2024 | 82.28 | 83.36 | 80.67 | 80.73 | 7,665,240 | -0.41(-0.51%) |
Jan 23, 2024 | 80.70 | 81.62 | 79.53 | 81.14 | 5,698,135 | +0.88(+1.10%) |
Jan 22, 2024 | 80.91 | 82.83 | 79.69 | 80.26 | 9,005,698 | +0.25(+0.31%) |
Jan 19, 2024 | 77.31 | 80.18 | 76.31 | 80.01 | 10,263,811 | +2.49(+3.21%) |
Jan 18, 2024 | 80.00 | 81.01 | 77.21 | 77.52 | 11,202,945 | -2.80(-3.49%) |
Jan 17, 2024 | 80.03 | 80.44 | 77.53 | 80.32 | 15,891,737 | -1.00(-1.23%) |
Jan 16, 2024 | 80.28 | 82.14 | 79.62 | 81.32 | 11,656,254 | -0.08(-0.10%) |
Jan 12, 2024 | 81.11 | 83.19 | 81.00 | 81.40 | 9,264,910 | +0.10(+0.12%) |
Jan 11, 2024 | 81.15 | 82.65 | 79.13 | 81.30 | 10,634,821 | +0.20(+0.25%) |
Jan 10, 2024 | 80.69 | 81.30 | 79.37 | 81.10 | 9,853,859 | +0.99(+1.24%) |
Jan 09, 2024 | 77.25 | 80.24 | 76.92 | 80.11 | 10,828,362 | +2.42(+3.11%) |
Jan 08, 2024 | 74.78 | 77.90 | 74.72 | 77.69 | 8,226,132 | +3.18(+4.27%) |
Jan 05, 2024 | 73.32 | 75.95 | 73.00 | 74.51 | 9,834,420 | +1.09(+1.48%) |
Jan 04, 2024 | 71.63 | 74.02 | 70.61 | 73.42 | 11,921,172 | +1.60(+2.23%) |
Jan 03, 2024 | 72.08 | 72.99 | 71.18 | 71.82 | 9,641,449 | -2.01(-2.72%) |
Jan 02, 2024 | 76.44 | 76.63 | 72.91 | 73.83 | 13,127,658 | -4.07(-5.22%) |
Dec 29, 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 9,527,251 | -1.21(-1.53%) |
Dec 28, 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 7,604,027 | +0.77(+0.98%) |
Dec 27, 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 6,039,998 | +0.13(+0.17%) |
Dec 26, 2023 | 76.83 | 78.47 | 76.44 | 78.21 | 5,236,393 | +1.38(+1.80%) |
Dec 22, 2023 | 76.45 | 77.17 | 76.16 | 76.83 | 6,078,103 | +0.69(+0.91%) |
Dec 21, 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 7,488,830 | +0.72(+0.95%) |
Dec 20, 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 9,971,752 | -2.93(-3.74%) |
Dec 19, 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 12,461,636 | +1.22(+1.58%) |
Dec 18, 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 9,495,758 | +0.31(+0.40%) |
Dec 15, 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 10,430,264 | -0.72(-0.93%) |
Dec 14, 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 13,229,531 | +3.68(+4.98%) |
Dec 13, 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 10,888,142 | +1.36(+1.88%) |
Dec 12, 2023 | 72.00 | 72.62 | 71.07 | 72.50 | 6,411,901 | -0.31(-0.43%) |
Dec 11, 2023 | 72.43 | 73.62 | 72.18 | 72.81 | 7,100,684 | +0.29(+0.40%) |
Dec 08, 2023 | 71.26 | 73.02 | 71.24 | 72.52 | 7,457,928 | +0.66(+0.92%) |
Dec 07, 2023 | 70.86 | 72.28 | 70.04 | 71.86 | 8,465,405 | +0.72(+1.01%) |
Dec 06, 2023 | 73.77 | 74.18 | 71.06 | 71.14 | 13,412,973 | -3.58(-4.79%) |
Dec 05, 2023 | 71.80 | 75.47 | 71.15 | 74.72 | 15,755,110 | +2.20(+3.03%) |
Dec 04, 2023 | 73.00 | 73.66 | 71.37 | 72.52 | 9,563,399 | -1.34(-1.81%) |
Dec 01, 2023 | 72.50 | 73.99 | 71.74 | 73.86 | 8,853,658 | +1.04(+1.43%) |
Nov 30, 2023 | 73.36 | 73.84 | 72.12 | 72.82 | 7,316,079 | -0.51(-0.70%) |
Nov 29, 2023 | 74.34 | 75.06 | 73.00 | 73.33 | 9,811,706 | -0.18(-0.24%) |
Nov 28, 2023 | 72.42 | 74.22 | 72.20 | 73.51 | 12,625,893 | -0.28(-0.38%) |
Nov 27, 2023 | 71.81 | 74.47 | 71.08 | 73.79 | 24,273,784 | +3.44(+4.89%) |
Nov 24, 2023 | 70.50 | 71.21 | 70.23 | 70.35 | 5,062,858 | -0.61(-0.86%) |
Nov 22, 2023 | 70.26 | 71.58 | 69.15 | 70.96 | 10,226,471 | +1.23(+1.76%) |
Nov 21, 2023 | 69.00 | 69.91 | 68.16 | 69.73 | 8,204,420 | +0.22(+0.32%) |
Nov 20, 2023 | 67.73 | 70.16 | 67.73 | 69.51 | 10,277,521 | +1.17(+1.71%) |
Nov 17, 2023 | 66.93 | 68.89 | 66.80 | 68.34 | 9,335,486 | +1.06(+1.58%) |
Nov 16, 2023 | 67.06 | 68.25 | 66.69 | 67.28 | 9,150,869 | -0.57(-0.84%) |
Nov 15, 2023 | 65.82 | 68.35 | 65.76 | 67.85 | 13,494,239 | +2.33(+3.56%) |
Nov 14, 2023 | 64.26 | 66.17 | 63.98 | 65.52 | 13,151,538 | +3.18(+5.10%) |
Nov 13, 2023 | 61.23 | 62.41 | 60.24 | 62.34 | 8,771,842 | +1.00(+1.63%) |
Nov 10, 2023 | 60.27 | 61.63 | 59.89 | 61.34 | 9,329,708 | +0.97(+1.61%) |
Nov 09, 2023 | 62.52 | 63.34 | 60.34 | 60.37 | 13,102,839 | -2.37(-3.78%) |
Nov 08, 2023 | 61.87 | 63.09 | 60.70 | 62.74 | 11,948,234 | +1.05(+1.70%) |
Nov 07, 2023 | 60.70 | 62.34 | 60.02 | 61.69 | 11,170,992 | +1.26(+2.09%) |
Nov 06, 2023 | 61.59 | 61.78 | 59.71 | 60.43 | 13,278,548 | -1.04(-1.69%) |
Nov 03, 2023 | 59.86 | 61.84 | 58.95 | 61.47 | 22,381,332 | +1.77(+2.96%) |
Nov 02, 2023 | 57.64 | 60.15 | 55.51 | 59.70 | 43,596,036 | +10.91(+22.36%) |
Nov 01, 2023 | 47.55 | 48.86 | 47.16 | 48.79 | 19,150,686 | +1.60(+3.39%) |
Oct 31, 2023 | 46.65 | 47.62 | 45.50 | 47.19 | 12,040,009 | +0.27(+0.58%) |
Oct 30, 2023 | 47.09 | 47.85 | 46.25 | 46.92 | 10,493,981 | +0.52(+1.12%) |
Oct 27, 2023 | 48.13 | 48.18 | 46.06 | 46.40 | 12,207,695 | -0.29(-0.62%) |
Oct 26, 2023 | 48.84 | 49.36 | 45.81 | 46.69 | 17,923,506 | -1.80(-3.71%) |
Oct 25, 2023 | 50.85 | 51.08 | 48.35 | 48.49 | 12,648,396 | -3.86(-7.37%) |
Oct 24, 2023 | 51.50 | 52.88 | 51.26 | 52.35 | 7,614,769 | +1.35(+2.65%) |
Oct 23, 2023 | 50.53 | 51.98 | 49.64 | 51.00 | 8,847,309 | -0.14(-0.27%) |
Oct 20, 2023 | 51.57 | 52.45 | 50.62 | 51.14 | 8,475,762 | -0.69(-1.33%) |
Oct 19, 2023 | 53.13 | 53.32 | 51.54 | 51.83 | 10,434,687 | -1.01(-1.91%) |
Oct 18, 2023 | 54.58 | 56.20 | 52.43 | 52.84 | 15,416,676 | -1.33(-2.46%) |
Oct 17, 2023 | 52.59 | 54.46 | 52.49 | 54.17 | 7,957,282 | +0.89(+1.67%) |
Oct 16, 2023 | 51.92 | 53.59 | 51.05 | 53.28 | 10,334,220 | +1.73(+3.36%) |
Oct 13, 2023 | 53.40 | 54.19 | 50.69 | 51.55 | 14,377,911 | -1.78(-3.34%) |
Oct 12, 2023 | 54.50 | 55.03 | 52.92 | 53.33 | 10,756,426 | -0.91(-1.68%) |
Oct 11, 2023 | 55.51 | 55.64 | 53.71 | 54.24 | 8,503,269 | -0.84(-1.53%) |
Oct 10, 2023 | 53.73 | 55.59 | 53.56 | 55.08 | 9,832,929 | +1.57(+2.93%) |
Oct 09, 2023 | 52.45 | 53.93 | 52.10 | 53.51 | 9,708,430 | -0.14(-0.26%) |
Oct 06, 2023 | 51.43 | 53.91 | 51.20 | 53.65 | 12,447,834 | +1.46(+2.80%) |
Oct 05, 2023 | 52.01 | 52.55 | 51.11 | 52.19 | 9,264,704 | -0.39(-0.74%) |
Oct 04, 2023 | 52.16 | 52.75 | 51.15 | 52.58 | 10,952,633 | +1.20(+2.34%) |
Oct 03, 2023 | 53.00 | 53.68 | 51.02 | 51.38 | 11,274,569 | -2.62(-4.85%) |
Oct 02, 2023 | 54.22 | 55.21 | 53.51 | 54.00 | 8,233,427 | -0.57(-1.04%) |
Sep 29, 2023 | 54.26 | 55.59 | 54.10 | 54.57 | 13,705,289 | +1.37(+2.58%) |
Sep 28, 2023 | 51.25 | 53.88 | 50.59 | 53.20 | 13,608,071 | +1.35(+2.60%) |
Sep 27, 2023 | 51.88 | 52.49 | 51.03 | 51.85 | 9,039,828 | +0.34(+0.66%) |
Sep 26, 2023 | 52.90 | 53.63 | 51.37 | 51.51 | 10,451,922 | -2.07(-3.86%) |
Sep 25, 2023 | 52.71 | 53.62 | 52.78 | 53.58 | 8,313,409 | +0.50(+0.94%) |
Sep 22, 2023 | 54.74 | 55.27 | 52.89 | 53.08 | 9,869,998 | -0.62(-1.15%) |
Sep 21, 2023 | 55.37 | 55.99 | 53.68 | 53.70 | 11,307,021 | -3.27(-5.74%) |
Sep 20, 2023 | 58.62 | 58.70 | 56.84 | 56.97 | 8,221,077 | -1.36(-2.33%) |
Sep 19, 2023 | 59.17 | 59.23 | 56.88 | 58.33 | 13,476,620 | -1.17(-1.97%) |
Sep 18, 2023 | 62.04 | 62.42 | 59.37 | 59.50 | 11,513,272 | -2.88(-4.62%) |
Sep 15, 2023 | 63.31 | 63.49 | 61.92 | 62.38 | 8,627,242 | -1.02(-1.61%) |
Sep 14, 2023 | 63.08 | 63.84 | 62.65 | 63.40 | 7,115,947 | +0.78(+1.25%) |
Sep 13, 2023 | 62.34 | 63.26 | 61.72 | 62.62 | 6,918,004 | -0.31(-0.49%) |
Sep 12, 2023 | 63.73 | 64.92 | 62.91 | 62.93 | 7,175,799 | -1.63(-2.52%) |
Sep 11, 2023 | 63.39 | 64.76 | 62.81 | 64.56 | 7,921,624 | +1.55(+2.46%) |
Sep 08, 2023 | 64.34 | 64.83 | 62.78 | 63.01 | 9,048,917 | -1.77(-2.73%) |
Sep 07, 2023 | 64.76 | 65.71 | 63.57 | 64.78 | 8,709,372 | -1.04(-1.58%) |
Sep 06, 2023 | 65.04 | 66.26 | 65.00 | 65.82 | 8,221,627 | +0.02(+0.03%) |
Sep 05, 2023 | 66.24 | 66.49 | 65.27 | 65.80 | 8,855,499 | -0.91(-1.36%) |
Sep 01, 2023 | 66.68 | 67.60 | 65.89 | 66.71 | 13,850,365 | +0.22(+0.33%) |
Aug 31, 2023 | 64.71 | 66.85 | 63.28 | 66.49 | 30,489,918 | +6.48(+10.80%) |
Aug 30, 2023 | 58.59 | 60.03 | 58.37 | 60.01 | 7,917,273 | +1.21(+2.06%) |
Aug 29, 2023 | 56.28 | 59.15 | 56.01 | 58.80 | 9,894,400 | +2.49(+4.42%) |
Aug 28, 2023 | 56.24 | 56.73 | 55.75 | 56.31 | 7,523,447 | +0.77(+1.39%) |
Aug 25, 2023 | 55.43 | 56.64 | 54.07 | 55.54 | 8,956,004 | +0.08(+0.14%) |
Aug 24, 2023 | 57.10 | 57.17 | 54.93 | 55.46 | 8,953,277 | -1.27(-2.24%) |
Aug 23, 2023 | 54.19 | 57.01 | 54.11 | 56.73 | 13,230,006 | +2.77(+5.13%) |
Aug 22, 2023 | 54.70 | 55.09 | 53.84 | 53.96 | 6,626,944 | +0.03(+0.06%) |
Aug 21, 2023 | 53.41 | 54.27 | 52.90 | 53.93 | 7,603,948 | +0.79(+1.49%) |
Aug 18, 2023 | 51.47 | 53.25 | 51.20 | 53.14 | 12,153,792 | -0.08(-0.15%) |
Aug 17, 2023 | 55.69 | 55.97 | 52.77 | 53.22 | 13,866,799 | -2.12(-3.83%) |
Aug 16, 2023 | 55.16 | 55.95 | 54.35 | 55.34 | 8,535,114 | +0.00(+0.00%) |
Aug 15, 2023 | 55.69 | 56.20 | 54.77 | 55.34 | 9,738,010 | -0.64(-1.14%) |
Aug 14, 2023 | 54.54 | 55.99 | 54.38 | 55.98 | 6,539,118 | +0.71(+1.28%) |
Aug 11, 2023 | 55.59 | 55.94 | 54.71 | 55.27 | 8,678,108 | -1.20(-2.13%) |
Aug 10, 2023 | 56.30 | 57.20 | 55.38 | 56.47 | 11,684,581 | +1.27(+2.30%) |
Aug 09, 2023 | 56.10 | 57.06 | 55.09 | 55.20 | 9,705,984 | -0.99(-1.76%) |
Aug 08, 2023 | 56.45 | 57.31 | 55.73 | 56.19 | 12,194,779 | -1.38(-2.40%) |
Aug 07, 2023 | 57.61 | 58.06 | 56.51 | 57.57 | 10,849,108 | -0.36(-0.62%) |
Aug 04, 2023 | 60.25 | 61.18 | 57.67 | 57.93 | 17,069,476 | -1.11(-1.88%) |
Aug 03, 2023 | 61.88 | 64.25 | 58.33 | 59.04 | 35,492,912 | -3.39(-5.43%) |
Aug 02, 2023 | 65.64 | 66.18 | 61.99 | 62.43 | 25,869,476 | -5.02(-7.44%) |
Aug 01, 2023 | 66.77 | 67.64 | 65.59 | 67.45 | 9,952,714 | -0.13(-0.19%) |
Jul 31, 2023 | 66.95 | 68.31 | 66.78 | 67.58 | 9,067,231 | +1.54(+2.33%) |
Jul 28, 2023 | 65.01 | 66.26 | 64.87 | 66.04 | 7,783,163 | +2.08(+3.25%) |
Jul 27, 2023 | 66.32 | 67.79 | 63.52 | 63.96 | 12,817,102 | -0.72(-1.11%) |
Jul 26, 2023 | 64.50 | 65.90 | 63.91 | 64.68 | 8,654,716 | -0.31(-0.48%) |
Jul 25, 2023 | 65.91 | 66.48 | 64.85 | 64.99 | 8,522,039 | -1.18(-1.78%) |
Jul 24, 2023 | 67.00 | 67.70 | 65.51 | 66.17 | 10,434,411 | +0.60(+0.92%) |
Jul 21, 2023 | 66.26 | 66.64 | 65.19 | 65.57 | 7,400,922 | +0.13(+0.20%) |
Jul 20, 2023 | 67.27 | 68.27 | 65.03 | 65.44 | 10,729,581 | -2.79(-4.09%) |
Jul 19, 2023 | 67.88 | 69.13 | 67.41 | 68.23 | 9,134,826 | +0.97(+1.44%) |
Jul 18, 2023 | 68.46 | 68.46 | 65.25 | 67.26 | 14,980,196 | -1.42(-2.07%) |
Jul 17, 2023 | 68.60 | 69.89 | 67.87 | 68.68 | 9,652,604 | +0.23(+0.34%) |
Jul 14, 2023 | 70.61 | 71.43 | 68.42 | 68.45 | 12,111,372 | -1.92(-2.73%) |
Jul 13, 2023 | 67.02 | 70.50 | 66.81 | 70.37 | 22,962,144 | +4.43(+6.72%) |
Jul 12, 2023 | 64.37 | 65.95 | 63.70 | 65.94 | 14,853,284 | +2.79(+4.42%) |
Jul 11, 2023 | 62.25 | 63.28 | 62.11 | 63.15 | 8,326,201 | +1.26(+2.04%) |
Jul 10, 2023 | 61.25 | 62.04 | 60.51 | 61.89 | 8,454,077 | +0.22(+0.36%) |
Jul 07, 2023 | 62.11 | 63.33 | 61.60 | 61.67 | 7,984,150 | -0.16(-0.26%) |
Jul 06, 2023 | 63.05 | 63.30 | 61.44 | 61.83 | 13,313,600 | -2.61(-4.05%) |
Jul 05, 2023 | 64.63 | 64.73 | 63.07 | 64.44 | 12,537,414 | -0.41(-0.63%) |
Jul 03, 2023 | 65.04 | 66.42 | 64.37 | 64.85 | 7,509,489 | +0.25(+0.39%) |
Jun 30, 2023 | 64.47 | 65.35 | 64.20 | 64.60 | 10,880,449 | +0.84(+1.32%) |
Jun 29, 2023 | 64.78 | 64.81 | 63.17 | 63.76 | 8,516,917 | -0.86(-1.33%) |
Jun 28, 2023 | 63.80 | 66.31 | 63.29 | 64.62 | 10,716,852 | +0.82(+1.29%) |
Jun 27, 2023 | 63.45 | 64.54 | 62.78 | 63.80 | 9,587,431 | +0.55(+0.87%) |
Jun 26, 2023 | 63.37 | 64.94 | 63.12 | 63.25 | 8,594,520 | -0.54(-0.85%) |
Jun 23, 2023 | 62.03 | 63.92 | 61.58 | 63.79 | 8,620,878 | +0.31(+0.49%) |
Jun 22, 2023 | 62.65 | 64.06 | 62.05 | 63.48 | 11,138,170 | +0.31(+0.49%) |
Jun 21, 2023 | 64.16 | 64.85 | 61.85 | 63.17 | 12,503,708 | -1.09(-1.70%) |
Jun 20, 2023 | 65.00 | 66.57 | 63.32 | 64.26 | 12,888,051 | -0.45(-0.70%) |
Jun 16, 2023 | 66.99 | 67.36 | 64.51 | 64.71 | 13,567,850 | -1.39(-2.10%) |