Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 81.53 | 82.57 | 80.91 | 82.15 | 81,859 | +1.43(+1.77%) |
Jun 11, 2024 | 80.64 | 81.38 | 80.46 | 80.72 | 150,792 | -0.21(-0.26%) |
Jun 10, 2024 | 81.71 | 81.71 | 80.88 | 80.93 | 155,986 | -1.18(-1.44%) |
Jun 07, 2024 | 82.32 | 83.01 | 81.81 | 82.11 | 104,643 | -0.86(-1.04%) |
Jun 06, 2024 | 82.86 | 83.48 | 82.55 | 82.97 | 147,580 | -0.12(-0.14%) |
Jun 05, 2024 | 81.47 | 83.37 | 81.22 | 83.09 | 160,352 | +1.69(+2.08%) |
Jun 04, 2024 | 80.15 | 81.55 | 80.11 | 81.40 | 108,317 | +1.33(+1.66%) |
Jun 03, 2024 | 80.71 | 81.13 | 79.58 | 80.07 | 130,857 | -0.61(-0.76%) |
May 31, 2024 | 79.15 | 80.83 | 78.44 | 80.68 | 328,003 | +1.86(+2.36%) |
May 30, 2024 | 78.69 | 79.26 | 78.13 | 78.82 | 99,468 | +0.14(+0.18%) |
May 29, 2024 | 80.28 | 80.79 | 78.60 | 78.68 | 96,068 | -2.13(-2.64%) |
May 28, 2024 | 80.67 | 81.95 | 80.59 | 80.81 | 112,305 | -0.84(-1.03%) |
May 24, 2024 | 79.97 | 81.77 | 79.81 | 81.65 | 98,476 | +2.19(+2.76%) |
May 23, 2024 | 81.03 | 81.03 | 79.28 | 79.46 | 90,958 | -1.41(-1.74%) |
May 22, 2024 | 80.35 | 81.65 | 80.35 | 80.87 | 114,159 | +0.48(+0.60%) |
May 21, 2024 | 79.69 | 80.49 | 79.53 | 80.39 | 47,024 | +0.40(+0.50%) |
May 20, 2024 | 79.99 | 80.48 | 79.60 | 79.99 | 32,462 | +0.25(+0.31%) |
May 17, 2024 | 80.65 | 80.65 | 79.17 | 79.74 | 125,397 | -0.49(-0.61%) |
May 16, 2024 | 81.80 | 81.80 | 79.97 | 80.23 | 169,809 | -1.56(-1.91%) |
May 15, 2024 | 82.31 | 82.31 | 81.48 | 81.79 | 69,207 | -0.15(-0.18%) |
May 14, 2024 | 82.55 | 83.02 | 81.56 | 81.94 | 82,965 | -0.67(-0.81%) |
May 13, 2024 | 81.02 | 82.77 | 80.86 | 82.61 | 142,591 | +1.69(+2.09%) |
May 10, 2024 | 82.20 | 82.20 | 80.75 | 80.92 | 91,428 | -1.28(-1.56%) |
May 09, 2024 | 85.89 | 85.89 | 81.92 | 82.20 | 155,218 | -2.72(-3.20%) |
May 08, 2024 | 84.49 | 85.00 | 84.00 | 84.92 | 161,057 | +0.49(+0.58%) |
May 07, 2024 | 85.62 | 85.62 | 84.28 | 84.43 | 101,900 | -0.92(-1.08%) |
May 06, 2024 | 83.92 | 85.42 | 83.92 | 85.35 | 110,658 | +1.62(+1.93%) |
May 03, 2024 | 84.00 | 84.83 | 83.23 | 83.73 | 94,300 | +0.06(+0.07%) |
May 02, 2024 | 81.61 | 83.75 | 80.97 | 83.67 | 193,512 | +3.25(+4.04%) |
May 01, 2024 | 79.71 | 81.08 | 79.44 | 80.42 | 86,880 | +0.82(+1.03%) |
Apr 30, 2024 | 81.07 | 81.08 | 79.36 | 79.60 | 110,248 | -1.70(-2.09%) |
Apr 29, 2024 | 81.93 | 81.95 | 80.76 | 81.30 | 47,204 | -0.54(-0.66%) |
Apr 26, 2024 | 81.96 | 81.96 | 81.47 | 81.84 | 133,838 | +0.34(+0.42%) |
Apr 25, 2024 | 80.36 | 81.98 | 79.71 | 81.50 | 90,861 | +0.53(+0.65%) |
Apr 24, 2024 | 81.26 | 81.70 | 80.75 | 80.97 | 154,820 | +0.09(+0.11%) |
Apr 23, 2024 | 79.38 | 81.04 | 79.38 | 80.88 | 173,949 | +1.90(+2.41%) |
Apr 22, 2024 | 79.14 | 79.70 | 78.59 | 78.98 | 176,677 | +0.06(+0.08%) |
Apr 19, 2024 | 79.11 | 79.39 | 78.23 | 78.92 | 201,176 | -0.30(-0.38%) |
Apr 18, 2024 | 79.56 | 79.86 | 78.55 | 79.22 | 72,519 | -0.34(-0.43%) |
Apr 17, 2024 | 80.42 | 80.70 | 78.81 | 79.56 | 79,259 | -0.48(-0.60%) |
Apr 16, 2024 | 79.66 | 80.63 | 79.41 | 80.04 | 99,023 | +0.40(+0.50%) |
Apr 15, 2024 | 80.62 | 81.24 | 79.21 | 79.64 | 68,492 | -0.58(-0.72%) |
Apr 12, 2024 | 79.93 | 80.52 | 79.56 | 80.22 | 82,792 | -0.21(-0.26%) |
Apr 11, 2024 | 80.36 | 80.68 | 79.82 | 80.43 | 89,444 | -0.01(-0.01%) |
Apr 10, 2024 | 80.73 | 80.88 | 79.95 | 80.44 | 77,858 | -1.22(-1.49%) |
Apr 09, 2024 | 81.65 | 81.97 | 80.36 | 81.66 | 88,530 | +0.07(+0.09%) |
Apr 08, 2024 | 82.68 | 83.17 | 81.33 | 81.59 | 68,803 | -0.95(-1.15%) |
Apr 05, 2024 | 81.75 | 83.15 | 81.17 | 82.54 | 103,152 | +0.85(+1.04%) |
Apr 04, 2024 | 81.61 | 82.11 | 81.00 | 81.69 | 119,698 | +0.47(+0.58%) |
Apr 03, 2024 | 80.83 | 81.92 | 80.83 | 81.22 | 119,440 | +0.24(+0.30%) |
Apr 02, 2024 | 81.47 | 82.40 | 80.31 | 80.98 | 116,625 | -1.19(-1.45%) |
Apr 01, 2024 | 82.98 | 83.29 | 81.83 | 82.17 | 116,385 | -0.87(-1.05%) |
Mar 28, 2024 | 83.92 | 84.05 | 82.30 | 83.04 | 145,988 | -0.78(-0.93%) |
Mar 27, 2024 | 84.58 | 84.79 | 82.98 | 83.82 | 201,757 | -0.41(-0.49%) |
Mar 26, 2024 | 84.72 | 85.09 | 84.16 | 84.23 | 99,479 | -0.70(-0.82%) |
Mar 25, 2024 | 85.51 | 86.17 | 84.91 | 84.93 | 82,334 | -0.78(-0.91%) |
Mar 22, 2024 | 85.99 | 86.13 | 85.61 | 85.71 | 57,372 | -0.16(-0.19%) |
Mar 21, 2024 | 86.52 | 86.73 | 85.83 | 85.87 | 150,536 | -0.40(-0.46%) |
Mar 20, 2024 | 85.62 | 86.36 | 85.28 | 86.26 | 98,793 | +0.76(+0.89%) |
Mar 19, 2024 | 85.47 | 85.89 | 84.62 | 85.51 | 93,229 | +0.04(+0.05%) |
Mar 18, 2024 | 85.16 | 86.18 | 85.01 | 85.47 | 96,839 | +0.83(+0.98%) |
Mar 15, 2024 | 84.51 | 84.97 | 84.01 | 84.64 | 239,314 | -0.07(-0.08%) |
Mar 14, 2024 | 84.92 | 85.49 | 84.41 | 84.71 | 108,294 | -0.35(-0.41%) |
Mar 13, 2024 | 84.73 | 85.91 | 84.62 | 85.06 | 90,901 | +0.21(+0.25%) |
Mar 12, 2024 | 83.66 | 84.92 | 83.60 | 84.85 | 88,949 | +1.37(+1.64%) |
Mar 11, 2024 | 84.45 | 84.45 | 82.74 | 83.48 | 107,128 | -1.36(-1.60%) |
Mar 08, 2024 | 84.34 | 85.37 | 84.18 | 84.84 | 118,569 | +0.68(+0.81%) |
Mar 07, 2024 | 82.75 | 84.20 | 82.43 | 84.16 | 171,114 | +1.82(+2.20%) |
Mar 06, 2024 | 81.53 | 82.69 | 81.53 | 82.34 | 77,390 | +0.85(+1.04%) |
Mar 05, 2024 | 81.34 | 82.22 | 80.91 | 81.50 | 120,665 | -0.59(-0.72%) |
Mar 04, 2024 | 81.15 | 82.29 | 80.81 | 82.09 | 139,715 | +0.55(+0.67%) |
Mar 01, 2024 | 82.82 | 83.40 | 80.98 | 81.54 | 225,063 | -1.61(-1.93%) |
Feb 29, 2024 | 86.09 | 87.31 | 81.22 | 83.14 | 340,340 | -1.44(-1.70%) |
Feb 28, 2024 | 83.80 | 85.17 | 83.80 | 84.58 | 189,715 | +0.26(+0.31%) |
Feb 27, 2024 | 83.78 | 84.32 | 83.30 | 84.32 | 56,551 | +0.76(+0.91%) |
Feb 26, 2024 | 82.82 | 83.64 | 82.82 | 83.56 | 106,649 | +0.73(+0.88%) |
Feb 23, 2024 | 83.74 | 84.05 | 82.59 | 82.83 | 110,169 | -0.60(-0.72%) |
Feb 22, 2024 | 82.77 | 83.73 | 82.70 | 83.43 | 90,400 | +1.32(+1.60%) |
Feb 21, 2024 | 82.20 | 82.42 | 81.56 | 82.12 | 60,960 | -0.30(-0.36%) |
Feb 20, 2024 | 82.68 | 83.07 | 81.13 | 82.41 | 99,869 | -0.79(-0.95%) |
Feb 16, 2024 | 82.78 | 83.62 | 82.78 | 83.20 | 66,781 | +0.34(+0.41%) |
Feb 15, 2024 | 82.31 | 82.89 | 81.22 | 82.86 | 112,256 | +0.68(+0.83%) |
Feb 14, 2024 | 80.27 | 82.31 | 80.27 | 82.19 | 123,424 | +2.43(+3.05%) |
Feb 13, 2024 | 79.87 | 80.45 | 79.21 | 79.75 | 112,248 | -0.89(-1.10%) |
Feb 12, 2024 | 81.01 | 81.22 | 80.04 | 80.64 | 80,114 | -0.54(-0.66%) |
Feb 09, 2024 | 81.19 | 81.23 | 80.63 | 81.18 | 68,753 | -0.04(-0.05%) |
Feb 08, 2024 | 81.42 | 81.49 | 80.87 | 81.22 | 88,341 | -0.15(-0.18%) |
Feb 07, 2024 | 80.98 | 81.74 | 80.43 | 81.37 | 82,520 | +0.89(+1.10%) |
Feb 06, 2024 | 81.11 | 81.65 | 80.30 | 80.48 | 138,106 | -0.56(-0.69%) |
Feb 05, 2024 | 81.82 | 81.82 | 80.76 | 81.04 | 56,923 | -1.16(-1.41%) |
Feb 02, 2024 | 81.44 | 82.29 | 80.87 | 82.20 | 64,754 | +0.32(+0.39%) |
Feb 01, 2024 | 80.43 | 81.88 | 80.43 | 81.88 | 133,794 | +1.68(+2.09%) |
Jan 31, 2024 | 81.71 | 82.16 | 80.05 | 80.20 | 99,446 | -1.44(-1.76%) |
Jan 30, 2024 | 81.11 | 81.80 | 81.01 | 81.64 | 106,551 | +0.62(+0.76%) |
Jan 29, 2024 | 80.67 | 81.05 | 80.39 | 81.02 | 83,403 | +0.27(+0.33%) |
Jan 26, 2024 | 80.71 | 81.01 | 80.35 | 80.75 | 76,920 | +0.25(+0.31%) |
Jan 25, 2024 | 80.23 | 80.59 | 79.70 | 80.50 | 129,958 | +0.82(+1.03%) |
Jan 24, 2024 | 80.85 | 81.21 | 79.55 | 79.68 | 79,459 | -0.64(-0.79%) |
Jan 23, 2024 | 80.30 | 80.41 | 79.85 | 80.32 | 55,320 | +0.06(+0.07%) |
Jan 22, 2024 | 80.42 | 81.00 | 79.88 | 80.26 | 65,024 | +0.14(+0.17%) |
Jan 19, 2024 | 79.86 | 80.37 | 79.41 | 80.12 | 156,989 | +0.27(+0.34%) |
Jan 18, 2024 | 78.80 | 79.90 | 78.80 | 79.85 | 67,338 | +1.44(+1.83%) |
Jan 17, 2024 | 78.39 | 78.59 | 78.39 | 78.41 | 80,979 | -0.38(-0.48%) |
Jan 16, 2024 | 78.91 | 78.87 | 77.61 | 78.79 | 140,345 | -0.74(-0.93%) |
Jan 12, 2024 | 80.01 | 80.73 | 78.94 | 79.53 | 134,725 | -0.35(-0.44%) |
Jan 11, 2024 | 80.00 | 80.19 | 79.41 | 79.88 | 110,845 | -0.33(-0.41%) |
Jan 10, 2024 | 79.96 | 81.01 | 79.96 | 80.21 | 131,056 | +0.57(+0.71%) |
Jan 09, 2024 | 78.23 | 80.01 | 78.23 | 79.64 | 84,187 | +1.22(+1.55%) |
Jan 08, 2024 | 78.19 | 78.69 | 77.96 | 78.42 | 272,443 | +0.54(+0.69%) |
Jan 05, 2024 | 78.08 | 78.84 | 77.63 | 77.89 | 66,879 | -0.47(-0.60%) |
Jan 04, 2024 | 78.30 | 79.20 | 78.22 | 78.35 | 53,510 | +0.23(+0.29%) |
Jan 03, 2024 | 77.97 | 78.47 | 77.92 | 78.13 | 90,722 | -0.49(-0.62%) |
Jan 02, 2024 | 78.97 | 79.06 | 78.13 | 78.61 | 101,505 | -1.38(-1.72%) |
Dec 29, 2023 | 79.70 | 80.24 | 79.48 | 79.99 | 54,797 | +0.26(+0.33%) |
Dec 28, 2023 | 79.21 | 79.97 | 79.21 | 79.73 | 86,811 | +0.50(+0.64%) |
Dec 27, 2023 | 78.73 | 79.43 | 78.40 | 79.23 | 79,089 | +0.61(+0.77%) |
Dec 26, 2023 | 78.46 | 78.85 | 78.35 | 78.62 | 18,035 | +0.18(+0.23%) |
Dec 22, 2023 | 77.62 | 78.47 | 77.61 | 78.44 | 75,331 | +0.89(+1.14%) |
Dec 21, 2023 | 76.95 | 77.97 | 76.70 | 77.56 | 117,853 | +1.14(+1.50%) |
Dec 20, 2023 | 76.79 | 77.58 | 76.40 | 76.41 | 110,532 | -0.49(-0.63%) |
Dec 19, 2023 | 76.61 | 77.46 | 76.61 | 76.90 | 143,323 | +0.51(+0.66%) |
Dec 18, 2023 | 75.35 | 76.55 | 75.02 | 76.39 | 110,773 | +0.72(+0.95%) |
Dec 15, 2023 | 75.47 | 75.76 | 74.25 | 75.68 | 183,449 | +0.38(+0.50%) |
Dec 14, 2023 | 76.58 | 76.85 | 74.50 | 75.30 | 209,956 | -0.90(-1.18%) |
Dec 13, 2023 | 75.60 | 76.32 | 75.19 | 76.19 | 135,924 | +0.74(+0.98%) |
Dec 12, 2023 | 76.02 | 76.02 | 75.22 | 75.46 | 171,077 | -0.49(-0.64%) |
Dec 11, 2023 | 76.76 | 76.91 | 75.34 | 75.94 | 176,234 | -1.00(-1.29%) |
Dec 08, 2023 | 77.72 | 77.95 | 76.56 | 76.94 | 80,076 | -0.46(-0.59%) |
Dec 07, 2023 | 77.04 | 77.57 | 76.74 | 77.40 | 96,588 | +0.37(+0.48%) |
Dec 06, 2023 | 75.84 | 77.31 | 75.84 | 77.03 | 208,294 | +1.52(+2.02%) |
Dec 05, 2023 | 72.44 | 75.76 | 72.44 | 75.51 | 236,688 | +1.13(+1.53%) |
Dec 04, 2023 | 74.93 | 74.95 | 74.12 | 74.37 | 124,135 | -0.76(-1.01%) |
Dec 01, 2023 | 73.93 | 75.18 | 73.05 | 75.13 | 157,423 | +1.32(+1.79%) |
Nov 30, 2023 | 70.91 | 74.09 | 70.60 | 73.80 | 620,716 | +2.83(+3.98%) |
Nov 29, 2023 | 71.72 | 71.91 | 70.94 | 70.98 | 146,721 | -0.57(-0.79%) |
Nov 28, 2023 | 70.71 | 71.71 | 70.50 | 71.55 | 135,370 | +0.57(+0.80%) |
Nov 27, 2023 | 69.62 | 71.10 | 69.31 | 70.98 | 94,842 | +0.95(+1.35%) |
Nov 24, 2023 | 68.96 | 70.04 | 68.96 | 70.03 | 30,374 | +0.81(+1.16%) |
Nov 22, 2023 | 68.87 | 69.51 | 68.54 | 69.23 | 85,865 | +0.50(+0.72%) |
Nov 21, 2023 | 67.42 | 69.48 | 67.21 | 68.73 | 169,276 | -1.43(-2.04%) |
Nov 20, 2023 | 70.00 | 70.23 | 69.29 | 70.16 | 80,734 | +0.22(+0.31%) |
Nov 17, 2023 | 70.14 | 70.96 | 69.54 | 69.94 | 54,860 | -0.18(-0.26%) |
Nov 16, 2023 | 69.82 | 70.20 | 68.21 | 70.12 | 220,761 | +0.23(+0.33%) |
Nov 15, 2023 | 70.51 | 71.01 | 69.87 | 69.89 | 112,967 | -0.32(-0.45%) |
Nov 14, 2023 | 70.43 | 71.68 | 69.83 | 70.21 | 198,714 | +0.30(+0.43%) |
Nov 13, 2023 | 68.57 | 70.94 | 68.57 | 69.91 | 244,549 | +1.55(+2.27%) |
Nov 10, 2023 | 64.68 | 68.66 | 64.51 | 68.36 | 305,801 | +5.63(+8.98%) |
Nov 09, 2023 | 63.41 | 64.11 | 62.60 | 62.73 | 134,637 | +0.03(+0.05%) |
Nov 08, 2023 | 61.87 | 62.80 | 61.87 | 62.70 | 81,189 | +0.80(+1.29%) |
Nov 07, 2023 | 62.35 | 62.35 | 61.51 | 61.90 | 64,177 | -0.67(-1.07%) |
Nov 06, 2023 | 63.43 | 63.43 | 62.54 | 62.57 | 53,067 | -0.79(-1.24%) |
Nov 03, 2023 | 62.46 | 63.39 | 62.36 | 63.36 | 64,921 | +1.19(+1.92%) |
Nov 02, 2023 | 62.08 | 62.57 | 61.76 | 62.16 | 68,950 | +0.56(+0.90%) |
Nov 01, 2023 | 61.11 | 61.69 | 60.48 | 61.60 | 89,381 | +0.74(+1.21%) |
Oct 31, 2023 | 60.92 | 60.99 | 60.19 | 60.87 | 85,411 | -0.05(-0.08%) |
Oct 30, 2023 | 60.17 | 61.01 | 60.14 | 60.92 | 62,954 | +1.25(+2.10%) |
Oct 27, 2023 | 59.83 | 60.30 | 59.26 | 59.66 | 58,488 | -0.23(-0.38%) |
Oct 26, 2023 | 60.40 | 61.51 | 59.85 | 59.89 | 130,259 | -0.62(-1.02%) |
Oct 25, 2023 | 60.99 | 61.50 | 60.22 | 60.51 | 60,431 | -0.86(-1.39%) |
Oct 24, 2023 | 61.87 | 62.29 | 61.20 | 61.37 | 58,430 | -0.31(-0.50%) |
Oct 23, 2023 | 60.66 | 62.32 | 60.66 | 61.67 | 84,464 | +0.58(+0.94%) |
Oct 20, 2023 | 61.64 | 61.85 | 60.54 | 61.10 | 86,546 | -0.43(-0.70%) |
Oct 19, 2023 | 61.73 | 62.01 | 61.35 | 61.53 | 78,127 | -0.40(-0.64%) |
Oct 18, 2023 | 64.94 | 64.94 | 61.85 | 61.92 | 97,855 | -3.28(-5.04%) |
Oct 17, 2023 | 64.76 | 65.64 | 64.28 | 65.21 | 81,932 | +0.55(+0.85%) |
Oct 16, 2023 | 64.96 | 65.43 | 64.51 | 64.66 | 74,954 | -0.03(-0.05%) |
Oct 13, 2023 | 65.54 | 65.71 | 64.32 | 64.69 | 50,970 | -0.66(-1.00%) |
Oct 12, 2023 | 66.70 | 66.70 | 65.09 | 65.35 | 53,434 | -1.32(-1.99%) |
Oct 11, 2023 | 66.39 | 67.03 | 66.27 | 66.67 | 76,940 | +0.58(+0.87%) |
Oct 10, 2023 | 65.81 | 66.68 | 65.59 | 66.09 | 50,965 | +0.34(+0.51%) |
Oct 09, 2023 | 64.91 | 66.06 | 64.91 | 65.75 | 23,309 | +0.37(+0.56%) |
Oct 06, 2023 | 63.97 | 65.79 | 63.97 | 65.39 | 68,028 | +0.96(+1.48%) |
Oct 05, 2023 | 64.20 | 64.99 | 63.98 | 64.43 | 113,591 | -0.02(-0.03%) |
Oct 04, 2023 | 62.99 | 64.66 | 62.99 | 64.45 | 97,777 | +1.43(+2.27%) |
Oct 03, 2023 | 63.31 | 63.68 | 62.49 | 63.02 | 117,429 | -0.33(-0.52%) |
Oct 02, 2023 | 64.34 | 64.34 | 63.27 | 63.35 | 77,583 | -1.20(-1.87%) |
Sep 29, 2023 | 66.01 | 66.01 | 64.28 | 64.55 | 101,894 | -1.13(-1.73%) |
Sep 28, 2023 | 64.76 | 66.14 | 64.76 | 65.68 | 80,132 | +1.08(+1.67%) |
Sep 27, 2023 | 64.55 | 65.18 | 64.18 | 64.60 | 93,537 | +0.19(+0.29%) |
Sep 26, 2023 | 64.90 | 65.21 | 64.34 | 64.42 | 45,121 | -1.02(-1.56%) |
Sep 25, 2023 | 64.74 | 65.74 | 65.39 | 65.44 | 53,591 | +0.27(+0.41%) |
Sep 22, 2023 | 64.69 | 65.39 | 64.52 | 65.17 | 79,996 | +0.43(+0.66%) |
Sep 21, 2023 | 65.42 | 65.73 | 64.74 | 64.74 | 94,849 | -1.18(-1.79%) |
Sep 20, 2023 | 66.42 | 66.80 | 65.92 | 65.92 | 60,745 | -0.35(-0.52%) |
Sep 19, 2023 | 66.98 | 67.36 | 66.25 | 66.27 | 94,790 | -0.49(-0.73%) |
Sep 18, 2023 | 66.16 | 67.23 | 66.16 | 66.76 | 177,796 | +0.60(+0.90%) |
Sep 15, 2023 | 67.02 | 67.35 | 66.00 | 66.16 | 212,764 | -1.11(-1.65%) |
Sep 14, 2023 | 65.61 | 67.31 | 65.61 | 67.27 | 93,146 | +1.78(+2.71%) |
Sep 13, 2023 | 65.13 | 65.75 | 65.13 | 65.50 | 221,846 | +0.17(+0.26%) |
Sep 12, 2023 | 65.22 | 65.78 | 65.21 | 65.33 | 95,915 | +0.08(+0.12%) |
Sep 11, 2023 | 65.01 | 65.41 | 64.77 | 65.25 | 167,938 | +0.24(+0.37%) |
Sep 08, 2023 | 64.97 | 65.37 | 64.90 | 65.01 | 109,067 | -0.15(-0.23%) |
Sep 07, 2023 | 65.48 | 65.62 | 64.62 | 65.16 | 83,786 | -0.67(-1.02%) |
Sep 06, 2023 | 66.45 | 67.33 | 65.72 | 65.84 | 285,125 | -0.91(-1.37%) |
Sep 05, 2023 | 66.11 | 66.79 | 65.82 | 66.75 | 97,187 | +0.45(+0.67%) |
Sep 01, 2023 | 66.68 | 66.68 | 64.97 | 66.30 | 104,137 | +0.00(+0.00%) |
Aug 31, 2023 | 66.07 | 66.87 | 65.42 | 66.30 | 458,673 | -0.16(-0.24%) |
Aug 30, 2023 | 66.64 | 67.49 | 66.35 | 66.46 | 120,969 | +0.01(+0.01%) |
Aug 29, 2023 | 65.86 | 66.53 | 65.58 | 66.45 | 110,331 | +0.71(+1.09%) |
Aug 28, 2023 | 65.85 | 66.71 | 65.66 | 65.74 | 55,704 | -0.01(-0.02%) |
Aug 25, 2023 | 65.44 | 66.23 | 65.39 | 65.75 | 51,586 | +0.53(+0.81%) |
Aug 24, 2023 | 66.31 | 66.65 | 65.21 | 65.22 | 55,277 | -1.07(-1.62%) |
Aug 23, 2023 | 65.55 | 66.73 | 65.31 | 66.29 | 69,052 | +0.92(+1.41%) |
Aug 22, 2023 | 64.66 | 65.54 | 64.37 | 65.37 | 97,714 | +0.75(+1.17%) |
Aug 21, 2023 | 65.24 | 65.46 | 64.03 | 64.61 | 65,148 | -0.75(-1.15%) |
Aug 18, 2023 | 65.14 | 65.49 | 64.44 | 65.37 | 63,571 | -0.07(-0.11%) |
Aug 17, 2023 | 66.86 | 66.86 | 65.44 | 65.44 | 69,947 | -1.06(-1.60%) |
Aug 16, 2023 | 66.17 | 67.27 | 66.11 | 66.50 | 80,056 | +0.65(+0.99%) |
Aug 15, 2023 | 65.48 | 66.58 | 65.48 | 65.84 | 65,241 | -0.08(-0.12%) |
Aug 14, 2023 | 65.68 | 66.62 | 65.64 | 65.92 | 55,159 | -0.23(-0.34%) |
Aug 11, 2023 | 64.87 | 66.50 | 64.70 | 66.15 | 125,804 | +1.45(+2.24%) |
Aug 10, 2023 | 64.47 | 65.33 | 62.25 | 64.70 | 205,242 | -1.33(-2.01%) |
Aug 09, 2023 | 66.25 | 66.84 | 65.64 | 66.03 | 66,402 | -0.35(-0.52%) |
Aug 08, 2023 | 66.30 | 66.66 | 65.09 | 66.38 | 72,666 | -0.36(-0.54%) |
Aug 07, 2023 | 67.05 | 67.16 | 66.47 | 66.74 | 15,982 | -0.38(-0.56%) |
Aug 04, 2023 | 65.58 | 67.42 | 65.58 | 67.11 | 85,268 | +1.48(+2.25%) |
Aug 03, 2023 | 65.86 | 65.86 | 65.07 | 65.64 | 63,704 | -0.14(-0.21%) |
Aug 02, 2023 | 66.54 | 66.55 | 65.71 | 65.78 | 48,870 | -0.97(-1.46%) |
Aug 01, 2023 | 66.97 | 67.01 | 66.66 | 66.75 | 39,905 | -0.42(-0.62%) |
Jul 31, 2023 | 66.84 | 67.62 | 66.84 | 67.16 | 70,307 | +0.21(+0.31%) |
Jul 28, 2023 | 66.58 | 67.24 | 66.58 | 66.96 | 39,942 | +0.48(+0.72%) |
Jul 27, 2023 | 66.98 | 67.01 | 66.31 | 66.48 | 82,512 | -0.12(-0.18%) |
Jul 26, 2023 | 66.63 | 67.16 | 66.30 | 66.60 | 63,353 | -0.15(-0.22%) |
Jul 25, 2023 | 66.42 | 66.90 | 66.42 | 66.75 | 72,543 | +0.07(+0.10%) |
Jul 24, 2023 | 66.68 | 66.94 | 66.37 | 66.68 | 56,366 | +0.10(+0.15%) |
Jul 21, 2023 | 67.28 | 67.36 | 66.55 | 66.58 | 66,716 | -0.37(-0.55%) |
Jul 20, 2023 | 68.17 | 68.30 | 66.76 | 66.95 | 97,114 | -0.97(-1.43%) |
Jul 19, 2023 | 68.45 | 68.47 | 67.51 | 67.92 | 85,138 | -0.28(-0.41%) |
Jul 18, 2023 | 67.94 | 68.34 | 67.47 | 68.20 | 49,095 | +0.72(+1.07%) |
Jul 17, 2023 | 67.43 | 67.66 | 66.44 | 67.47 | 61,849 | +0.20(+0.30%) |
Jul 14, 2023 | 65.97 | 67.37 | 65.97 | 67.27 | 65,295 | +1.20(+1.82%) |
Jul 13, 2023 | 66.61 | 66.61 | 65.59 | 66.07 | 55,301 | -0.46(-0.69%) |
Jul 12, 2023 | 66.41 | 67.08 | 66.15 | 66.53 | 63,394 | +0.71(+1.09%) |
Jul 11, 2023 | 65.28 | 65.84 | 64.99 | 65.82 | 48,889 | +0.68(+1.05%) |
Jul 10, 2023 | 64.85 | 65.71 | 64.65 | 65.13 | 55,859 | +0.27(+0.41%) |
Jul 07, 2023 | 64.98 | 65.28 | 64.72 | 64.86 | 67,194 | +0.15(+0.23%) |
Jul 06, 2023 | 64.55 | 65.52 | 64.55 | 64.71 | 118,600 | -0.17(-0.26%) |
Jul 05, 2023 | 64.34 | 64.95 | 64.07 | 64.88 | 75,672 | +0.55(+0.85%) |