Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 35.14 | 36.24 | 35.14 | 35.95 | 63,705 | +0.70(+1.99%) |
May 17, 2024 | 34.49 | 35.75 | 34.49 | 35.25 | 113,987 | +0.45(+1.29%) |
May 16, 2024 | 35.65 | 35.67 | 34.80 | 34.80 | 112,731 | -0.62(-1.75%) |
May 15, 2024 | 35.55 | 35.55 | 34.71 | 35.42 | 104,873 | +1.39(+4.08%) |
May 14, 2024 | 32.56 | 34.05 | 32.56 | 34.03 | 85,538 | +1.19(+3.62%) |
May 13, 2024 | 32.74 | 32.89 | 32.63 | 32.84 | 68,256 | -0.18(-0.55%) |
May 10, 2024 | 31.91 | 33.20 | 31.91 | 33.02 | 94,851 | +0.01(+0.03%) |
May 09, 2024 | 32.77 | 33.03 | 32.66 | 33.01 | 94,836 | -0.23(-0.69%) |
May 08, 2024 | 33.03 | 33.26 | 33.03 | 33.24 | 73,662 | -0.21(-0.63%) |
May 07, 2024 | 32.70 | 33.71 | 32.70 | 33.45 | 159,461 | -0.89(-2.59%) |
May 06, 2024 | 33.95 | 34.38 | 33.80 | 34.34 | 160,330 | +0.28(+0.82%) |
May 03, 2024 | 33.01 | 34.10 | 33.00 | 34.06 | 292,904 | +0.83(+2.50%) |
May 02, 2024 | 32.82 | 33.25 | 32.53 | 33.23 | 120,497 | +1.34(+4.20%) |
May 01, 2024 | 32.34 | 32.79 | 31.55 | 31.89 | 815,305 | +0.23(+0.73%) |
Apr 30, 2024 | 32.25 | 32.25 | 31.55 | 31.66 | 2,763,924 | -0.64(-1.98%) |
Apr 29, 2024 | 32.15 | 32.59 | 31.86 | 32.30 | 454,037 | +0.15(+0.47%) |
Apr 26, 2024 | 32.05 | 32.18 | 31.52 | 32.15 | 579,918 | -2.53(-7.30%) |
Apr 25, 2024 | 33.03 | 34.79 | 33.03 | 34.68 | 1,888,940 | +0.08(+0.23%) |
Apr 24, 2024 | 34.76 | 35.01 | 34.26 | 34.60 | 413,642 | +0.30(+0.86%) |
Apr 23, 2024 | 34.50 | 34.50 | 33.88 | 34.30 | 2,063,871 | +0.30(+0.87%) |
Apr 22, 2024 | 33.88 | 34.18 | 33.41 | 34.01 | 3,075,946 | -0.28(-0.82%) |
Apr 19, 2024 | 36.88 | 36.88 | 34.25 | 34.29 | 1,297,430 | -1.97(-5.43%) |
Apr 18, 2024 | 36.46 | 36.86 | 36.11 | 36.26 | 2,701,801 | +1.69(+4.89%) |
Apr 17, 2024 | 35.60 | 35.66 | 34.55 | 34.57 | 970,819 | -2.68(-7.19%) |
Apr 16, 2024 | 36.78 | 37.29 | 36.59 | 37.25 | 1,210,250 | -0.58(-1.53%) |
Apr 15, 2024 | 38.69 | 38.75 | 37.57 | 37.83 | 86,399 | -0.41(-1.07%) |
Apr 12, 2024 | 38.30 | 38.50 | 38.02 | 38.24 | 53,157 | -1.26(-3.19%) |
Apr 11, 2024 | 38.98 | 39.63 | 38.60 | 39.50 | 107,380 | +0.86(+2.23%) |
Apr 10, 2024 | 38.48 | 39.10 | 38.37 | 38.64 | 80,617 | -0.77(-1.95%) |
Apr 09, 2024 | 39.35 | 39.70 | 39.04 | 39.41 | 93,706 | -0.02(-0.05%) |
Apr 08, 2024 | 39.49 | 39.68 | 39.30 | 39.43 | 64,175 | -0.83(-2.06%) |
Apr 05, 2024 | 39.98 | 40.52 | 39.73 | 40.26 | 103,891 | -0.47(-1.15%) |
Apr 04, 2024 | 42.33 | 42.33 | 40.73 | 40.73 | 80,035 | -1.75(-4.12%) |
Apr 03, 2024 | 41.69 | 42.80 | 41.56 | 42.48 | 92,278 | +0.54(+1.29%) |
Apr 02, 2024 | 41.92 | 41.94 | 41.51 | 41.94 | 55,195 | -1.64(-3.76%) |
Apr 01, 2024 | 43.50 | 43.99 | 43.07 | 43.58 | 67,658 | -1.00(-2.24%) |
Mar 28, 2024 | 44.22 | 44.63 | 44.06 | 44.58 | 40,118 | +0.04(+0.09%) |
Mar 27, 2024 | 44.66 | 44.70 | 44.09 | 44.54 | 82,966 | -0.14(-0.31%) |
Mar 26, 2024 | 44.89 | 45.09 | 44.53 | 44.68 | 85,727 | +0.05(+0.11%) |
Mar 25, 2024 | 44.02 | 44.64 | 43.05 | 44.63 | 51,573 | +1.23(+2.83%) |
Mar 22, 2024 | 41.79 | 43.52 | 41.79 | 43.40 | 48,685 | -1.60(-3.56%) |
Mar 21, 2024 | 44.73 | 45.76 | 44.54 | 45.00 | 115,017 | +0.50(+1.12%) |
Mar 20, 2024 | 43.79 | 44.50 | 43.60 | 44.50 | 71,936 | +0.90(+2.06%) |
Mar 19, 2024 | 43.54 | 43.66 | 42.77 | 43.60 | 127,752 | -1.13(-2.53%) |
Mar 18, 2024 | 44.31 | 45.27 | 44.31 | 44.73 | 76,852 | +1.24(+2.85%) |
Mar 15, 2024 | 43.29 | 43.70 | 43.02 | 43.49 | 81,852 | +0.32(+0.74%) |
Mar 14, 2024 | 43.91 | 43.91 | 42.81 | 43.17 | 95,629 | -1.13(-2.55%) |
Mar 13, 2024 | 44.69 | 44.71 | 44.19 | 44.30 | 57,066 | -1.82(-3.95%) |
Mar 12, 2024 | 45.62 | 46.12 | 44.99 | 46.12 | 141,972 | +2.45(+5.61%) |
Mar 11, 2024 | 44.02 | 44.20 | 43.49 | 43.67 | 108,120 | -1.53(-3.38%) |
Mar 08, 2024 | 46.86 | 46.95 | 45.04 | 45.20 | 103,225 | -2.87(-5.97%) |
Mar 07, 2024 | 47.28 | 48.20 | 47.26 | 48.07 | 105,277 | -1.33(-2.69%) |
Mar 06, 2024 | 49.70 | 49.90 | 49.02 | 49.40 | 81,585 | +2.32(+4.93%) |
Mar 05, 2024 | 49.27 | 49.27 | 46.65 | 47.08 | 110,170 | -2.04(-4.15%) |
Mar 04, 2024 | 49.20 | 49.38 | 48.95 | 49.12 | 134,022 | +0.27(+0.55%) |
Mar 01, 2024 | 48.35 | 49.14 | 47.37 | 48.85 | 149,627 | +1.95(+4.16%) |
Feb 29, 2024 | 46.60 | 46.99 | 46.19 | 46.90 | 90,169 | +1.74(+3.85%) |
Feb 28, 2024 | 45.40 | 45.53 | 45.16 | 45.16 | 28,968 | -0.88(-1.91%) |
Feb 27, 2024 | 47.55 | 47.55 | 45.83 | 46.04 | 64,184 | -1.56(-3.28%) |
Feb 26, 2024 | 48.45 | 48.45 | 47.14 | 47.60 | 60,500 | -0.07(-0.15%) |
Feb 23, 2024 | 48.66 | 48.89 | 47.67 | 47.67 | 83,410 | -0.36(-0.75%) |
Feb 22, 2024 | 47.67 | 48.22 | 47.60 | 48.03 | 105,254 | +4.53(+10.41%) |
Feb 21, 2024 | 43.51 | 43.79 | 42.97 | 43.50 | 1,253,466 | +0.00(+0.00%) |
Feb 20, 2024 | 45.13 | 45.13 | 43.00 | 43.50 | 837,150 | -2.51(-5.46%) |
Feb 16, 2024 | 47.00 | 47.00 | 46.00 | 46.01 | 84,721 | -1.22(-2.58%) |
Feb 15, 2024 | 47.15 | 47.35 | 46.63 | 47.23 | 524,916 | +1.16(+2.52%) |
Feb 14, 2024 | 46.41 | 46.82 | 45.85 | 46.07 | 549,299 | +2.00(+4.54%) |
Feb 13, 2024 | 43.91 | 44.74 | 43.60 | 44.07 | 111,385 | -1.02(-2.26%) |
Feb 12, 2024 | 45.35 | 45.55 | 44.71 | 45.09 | 137,367 | +0.19(+0.42%) |
Feb 09, 2024 | 44.47 | 45.03 | 44.32 | 44.90 | 155,748 | -0.32(-0.71%) |
Feb 08, 2024 | 44.04 | 45.22 | 43.94 | 45.22 | 195,056 | +3.37(+8.05%) |
Feb 07, 2024 | 41.53 | 41.92 | 41.41 | 41.85 | 78,985 | +1.20(+2.96%) |
Feb 06, 2024 | 41.36 | 41.46 | 40.37 | 40.65 | 79,992 | +0.24(+0.58%) |
Feb 05, 2024 | 40.36 | 40.59 | 39.80 | 40.41 | 215,481 | -1.67(-3.97%) |
Feb 02, 2024 | 41.37 | 42.17 | 41.25 | 42.08 | 61,397 | +1.43(+3.52%) |
Feb 01, 2024 | 40.30 | 40.98 | 40.06 | 40.65 | 124,660 | +0.92(+2.32%) |
Jan 31, 2024 | 39.94 | 40.57 | 39.67 | 39.73 | 79,116 | +0.94(+2.42%) |
Jan 30, 2024 | 39.40 | 39.45 | 38.74 | 38.79 | 110,588 | -0.30(-0.77%) |
Jan 29, 2024 | 38.90 | 39.18 | 38.54 | 39.09 | 468,415 | +0.52(+1.35%) |
Jan 26, 2024 | 38.98 | 38.98 | 38.48 | 38.57 | 211,848 | -1.88(-4.66%) |
Jan 25, 2024 | 41.13 | 41.22 | 40.27 | 40.45 | 112,146 | -0.80(-1.93%) |
Jan 24, 2024 | 40.59 | 42.50 | 40.59 | 41.25 | 174,356 | +1.40(+3.51%) |
Jan 23, 2024 | 39.79 | 40.03 | 39.53 | 39.85 | 100,175 | -0.82(-2.02%) |
Jan 22, 2024 | 41.01 | 41.01 | 40.53 | 40.67 | 115,242 | -0.07(-0.17%) |
Jan 19, 2024 | 39.59 | 40.74 | 39.40 | 40.74 | 116,065 | +3.29(+8.79%) |
Jan 18, 2024 | 37.02 | 37.85 | 36.92 | 37.45 | 124,446 | +2.12(+6.00%) |
Jan 17, 2024 | 35.35 | 35.51 | 34.76 | 35.33 | 159,868 | -0.71(-1.97%) |
Jan 16, 2024 | 35.15 | 36.20 | 35.04 | 36.04 | 362,421 | +1.22(+3.50%) |
Jan 12, 2024 | 35.07 | 35.08 | 34.60 | 34.82 | 142,181 | -0.39(-1.11%) |
Jan 11, 2024 | 34.91 | 35.49 | 34.31 | 35.21 | 226,419 | +0.70(+2.03%) |
Jan 10, 2024 | 34.77 | 35.06 | 34.21 | 34.51 | 115,333 | +0.00(+0.00%) |
Jan 09, 2024 | 34.25 | 34.74 | 34.15 | 34.51 | 141,323 | +0.42(+1.23%) |
Jan 08, 2024 | 33.30 | 34.12 | 31.19 | 34.09 | 513,491 | +1.21(+3.68%) |
Jan 05, 2024 | 33.22 | 33.22 | 32.31 | 32.88 | 129,352 | +0.97(+3.04%) |
Jan 04, 2024 | 31.78 | 32.44 | 31.29 | 31.91 | 213,270 | -0.20(-0.62%) |
Jan 03, 2024 | 32.65 | 32.65 | 31.90 | 32.11 | 101,392 | -0.54(-1.65%) |
Jan 02, 2024 | 32.85 | 34.50 | 32.65 | 32.65 | 192,216 | -1.10(-3.26%) |
Dec 29, 2023 | 33.94 | 34.05 | 33.58 | 33.75 | 129,724 | -0.15(-0.44%) |
Dec 28, 2023 | 32.95 | 34.06 | 32.95 | 33.90 | 104,668 | -0.51(-1.48%) |
Dec 27, 2023 | 34.74 | 34.91 | 34.19 | 34.41 | 68,801 | +0.11(+0.32%) |
Dec 26, 2023 | 35.10 | 35.10 | 34.00 | 34.30 | 125,498 | +0.20(+0.59%) |
Dec 22, 2023 | 32.76 | 34.66 | 32.76 | 34.10 | 101,343 | -0.85(-2.43%) |
Dec 21, 2023 | 33.80 | 34.95 | 33.80 | 34.95 | 140,778 | +1.25(+3.71%) |
Dec 20, 2023 | 33.92 | 34.54 | 33.54 | 33.70 | 84,210 | -1.05(-3.02%) |
Dec 19, 2023 | 34.75 | 35.16 | 34.59 | 34.75 | 97,443 | +1.31(+3.91%) |
Dec 18, 2023 | 33.80 | 33.80 | 33.09 | 33.44 | 237,271 | -0.34(-1.00%) |
Dec 15, 2023 | 34.12 | 34.40 | 33.62 | 33.78 | 220,805 | +0.54(+1.62%) |
Dec 14, 2023 | 31.80 | 33.41 | 31.80 | 33.24 | 216,615 | +0.83(+2.56%) |
Dec 13, 2023 | 32.00 | 32.53 | 31.53 | 32.41 | 103,148 | +2.01(+6.62%) |
Dec 12, 2023 | 29.14 | 31.07 | 29.14 | 30.40 | 110,749 | -0.05(-0.16%) |
Dec 11, 2023 | 28.86 | 30.48 | 28.86 | 30.45 | 327,600 | +0.93(+3.13%) |
Dec 08, 2023 | 29.24 | 29.61 | 29.18 | 29.52 | 144,822 | +0.54(+1.88%) |
Dec 07, 2023 | 29.37 | 29.37 | 28.32 | 28.98 | 211,126 | -0.64(-2.16%) |
Dec 06, 2023 | 29.21 | 30.36 | 29.21 | 29.62 | 94,046 | +0.12(+0.41%) |
Dec 05, 2023 | 28.34 | 29.99 | 28.34 | 29.50 | 2,637,115 | -1.54(-4.96%) |
Dec 04, 2023 | 31.05 | 31.42 | 30.65 | 31.04 | 759,618 | -0.67(-2.11%) |
Dec 01, 2023 | 30.15 | 31.95 | 30.15 | 31.71 | 474,085 | +0.56(+1.80%) |
Nov 30, 2023 | 31.60 | 31.60 | 31.02 | 31.15 | 242,857 | +0.46(+1.50%) |
Nov 29, 2023 | 30.30 | 30.76 | 30.26 | 30.69 | 94,156 | +0.26(+0.85%) |
Nov 28, 2023 | 29.51 | 30.89 | 29.51 | 30.43 | 139,176 | -0.32(-1.04%) |
Nov 27, 2023 | 30.45 | 31.35 | 30.41 | 30.75 | 124,568 | +0.32(+1.06%) |
Nov 24, 2023 | 31.32 | 31.32 | 30.13 | 30.43 | 72,785 | -0.30(-0.98%) |
Nov 22, 2023 | 31.04 | 31.24 | 30.40 | 30.73 | 112,314 | -1.05(-3.30%) |
Nov 21, 2023 | 31.59 | 32.21 | 31.59 | 31.78 | 80,997 | +0.29(+0.92%) |
Nov 20, 2023 | 31.14 | 31.54 | 31.14 | 31.49 | 170,677 | -0.06(-0.17%) |
Nov 17, 2023 | 31.96 | 32.27 | 31.37 | 31.55 | 56,203 | +0.22(+0.69%) |
Nov 16, 2023 | 31.11 | 31.35 | 30.98 | 31.33 | 94,584 | -0.12(-0.38%) |
Nov 15, 2023 | 31.69 | 31.69 | 31.22 | 31.45 | 585,355 | +0.86(+2.81%) |
Nov 14, 2023 | 30.37 | 30.59 | 30.13 | 30.59 | 127,267 | +1.98(+6.92%) |
Nov 13, 2023 | 29.35 | 29.35 | 28.33 | 28.61 | 87,520 | -0.25(-0.87%) |
Nov 10, 2023 | 27.05 | 28.87 | 27.05 | 28.86 | 216,863 | +0.86(+3.07%) |
Nov 09, 2023 | 28.60 | 28.71 | 27.95 | 28.00 | 160,012 | -0.48(-1.69%) |
Nov 08, 2023 | 27.58 | 28.75 | 27.58 | 28.48 | 155,890 | +0.39(+1.39%) |
Nov 07, 2023 | 28.04 | 28.28 | 27.87 | 28.09 | 97,062 | -0.08(-0.28%) |
Nov 06, 2023 | 28.35 | 28.75 | 28.01 | 28.17 | 100,153 | +0.70(+2.55%) |
Nov 03, 2023 | 27.36 | 27.55 | 27.00 | 27.47 | 100,486 | +0.85(+3.19%) |
Nov 02, 2023 | 25.90 | 26.77 | 25.90 | 26.62 | 242,656 | +2.61(+10.87%) |
Nov 01, 2023 | 23.65 | 24.05 | 23.57 | 24.01 | 118,305 | +0.28(+1.18%) |
Oct 31, 2023 | 23.85 | 24.00 | 23.48 | 23.73 | 155,738 | -2.62(-9.94%) |
Oct 30, 2023 | 26.79 | 26.89 | 26.31 | 26.35 | 160,072 | -0.15(-0.57%) |
Oct 27, 2023 | 26.53 | 26.79 | 26.35 | 26.50 | 132,522 | +0.09(+0.34%) |
Oct 26, 2023 | 26.85 | 27.05 | 26.35 | 26.41 | 78,817 | -1.29(-4.66%) |
Oct 25, 2023 | 28.72 | 28.72 | 27.70 | 27.70 | 69,679 | -0.17(-0.61%) |
Oct 24, 2023 | 28.68 | 28.68 | 27.73 | 27.87 | 99,953 | +0.04(+0.14%) |
Oct 23, 2023 | 27.61 | 27.95 | 27.50 | 27.83 | 42,688 | -0.27(-0.96%) |
Oct 20, 2023 | 28.14 | 28.50 | 27.75 | 28.10 | 42,579 | -0.17(-0.60%) |
Oct 19, 2023 | 28.93 | 28.93 | 28.09 | 28.27 | 58,925 | -0.25(-0.88%) |
Oct 18, 2023 | 28.98 | 29.10 | 28.47 | 28.52 | 68,310 | -0.52(-1.79%) |
Oct 17, 2023 | 28.39 | 29.20 | 28.39 | 29.04 | 94,280 | -0.48(-1.63%) |
Oct 16, 2023 | 28.26 | 29.55 | 29.05 | 29.52 | 78,789 | -0.18(-0.61%) |
Oct 13, 2023 | 30.06 | 30.28 | 29.70 | 29.70 | 39,820 | -0.57(-1.88%) |
Oct 12, 2023 | 30.75 | 30.75 | 29.91 | 30.27 | 64,228 | +0.57(+1.92%) |
Oct 11, 2023 | 29.50 | 30.01 | 29.48 | 29.70 | 50,568 | -85.78(-74.28%) |
Oct 10, 2023 | 113.75 | 117.44 | 113.50 | 115.48 | 18,113 | +2.88(+2.56%) |
Oct 09, 2023 | 115.62 | 115.62 | 109.39 | 112.60 | 13,738 | -0.77(-0.68%) |
Oct 06, 2023 | 111.53 | 113.83 | 110.10 | 113.37 | 12,991 | +0.10(+0.09%) |
Oct 05, 2023 | 114.28 | 115.50 | 113.12 | 113.27 | 46,703 | +2.77(+2.51%) |
Oct 04, 2023 | 108.88 | 110.50 | 108.02 | 110.50 | 12,886 | -0.13(-0.12%) |
Oct 03, 2023 | 110.01 | 113.00 | 110.00 | 110.63 | 10,584 | -3.04(-2.67%) |
Oct 02, 2023 | 112.00 | 114.73 | 112.00 | 113.67 | 10,370 | +1.67(+1.49%) |
Sep 29, 2023 | 110.50 | 112.00 | 110.50 | 112.00 | 9,243 | +2.20(+2.00%) |
Sep 28, 2023 | 107.07 | 110.93 | 107.07 | 109.80 | 14,925 | -0.61(-0.55%) |
Sep 27, 2023 | 110.44 | 110.45 | 109.05 | 110.41 | 11,183 | +3.78(+3.54%) |
Sep 26, 2023 | 107.25 | 108.30 | 106.42 | 106.63 | 9,788 | -3.44(-3.13%) |
Sep 25, 2023 | 110.33 | 110.40 | 110.06 | 110.07 | 17,716 | +2.60(+2.42%) |
Sep 22, 2023 | 104.50 | 108.56 | 104.50 | 107.47 | 15,517 | +1.69(+1.60%) |
Sep 21, 2023 | 105.92 | 106.55 | 105.66 | 105.78 | 16,774 | -3.43(-3.14%) |
Sep 20, 2023 | 111.13 | 111.13 | 109.21 | 109.21 | 12,786 | +1.51(+1.40%) |
Sep 19, 2023 | 108.97 | 108.97 | 107.21 | 107.70 | 18,577 | -2.26(-2.06%) |
Sep 18, 2023 | 109.80 | 111.37 | 109.47 | 109.96 | 26,261 | +0.46(+0.42%) |
Sep 15, 2023 | 115.70 | 115.70 | 109.17 | 109.50 | 20,613 | -4.05(-3.57%) |
Sep 14, 2023 | 112.98 | 114.50 | 112.86 | 113.55 | 17,574 | +2.40(+2.16%) |
Sep 13, 2023 | 111.56 | 111.99 | 111.15 | 111.15 | 18,102 | -1.35(-1.20%) |
Sep 12, 2023 | 115.93 | 115.93 | 112.06 | 112.50 | 11,098 | -3.11(-2.69%) |
Sep 11, 2023 | 115.35 | 115.74 | 114.81 | 115.61 | 14,951 | -2.57(-2.17%) |
Sep 08, 2023 | 116.05 | 119.13 | 115.42 | 118.18 | 19,945 | +2.79(+2.42%) |
Sep 07, 2023 | 117.00 | 117.00 | 115.07 | 115.39 | 13,000 | -8.58(-6.92%) |
Sep 06, 2023 | 125.67 | 125.67 | 123.71 | 123.97 | 20,679 | +2.18(+1.79%) |
Sep 05, 2023 | 121.55 | 122.18 | 121.39 | 121.79 | 7,743 | -3.07(-2.46%) |
Sep 01, 2023 | 124.36 | 124.93 | 124.22 | 124.86 | 7,767 | -0.35(-0.28%) |
Aug 31, 2023 | 125.09 | 125.92 | 124.18 | 125.21 | 19,726 | +1.49(+1.20%) |
Aug 30, 2023 | 123.88 | 124.40 | 123.66 | 123.72 | 14,928 | -2.28(-1.81%) |
Aug 29, 2023 | 124.67 | 126.00 | 123.53 | 126.00 | 19,962 | +1.80(+1.45%) |
Aug 28, 2023 | 123.44 | 124.20 | 123.44 | 124.20 | 11,793 | +1.62(+1.32%) |
Aug 25, 2023 | 122.13 | 123.68 | 121.34 | 122.58 | 38,421 | -7.91(-6.06%) |
Aug 24, 2023 | 132.14 | 137.00 | 130.32 | 130.49 | 47,256 | -3.73(-2.78%) |
Aug 23, 2023 | 132.37 | 134.24 | 132.02 | 134.22 | 13,094 | +2.86(+2.18%) |
Aug 22, 2023 | 133.21 | 135.04 | 131.12 | 131.36 | 16,379 | +1.36(+1.05%) |
Aug 21, 2023 | 127.80 | 130.68 | 127.16 | 130.00 | 31,577 | +2.53(+1.98%) |
Aug 18, 2023 | 126.42 | 127.74 | 125.59 | 127.47 | 12,997 | +4.45(+3.62%) |
Aug 17, 2023 | 124.51 | 124.51 | 122.50 | 123.02 | 18,801 | +0.02(+0.02%) |
Aug 16, 2023 | 121.81 | 126.24 | 121.81 | 123.00 | 10,374 | -0.02(-0.02%) |
Aug 15, 2023 | 123.64 | 126.08 | 122.88 | 123.02 | 19,903 | -2.06(-1.65%) |
Aug 14, 2023 | 122.72 | 125.09 | 121.75 | 125.08 | 26,412 | +0.31(+0.25%) |
Aug 11, 2023 | 126.80 | 126.94 | 124.77 | 124.77 | 13,537 | -2.05(-1.62%) |
Aug 10, 2023 | 128.77 | 128.78 | 126.82 | 126.82 | 8,493 | +0.57(+0.45%) |
Aug 09, 2023 | 128.60 | 128.60 | 126.03 | 126.25 | 14,021 | +2.05(+1.65%) |
Aug 08, 2023 | 123.86 | 124.72 | 123.64 | 124.20 | 9,086 | -7.44(-5.65%) |
Aug 07, 2023 | 131.71 | 134.25 | 131.54 | 131.64 | 7,001 | -2.40(-1.79%) |
Aug 04, 2023 | 132.99 | 135.00 | 132.99 | 134.04 | 5,813 | +1.46(+1.10%) |
Aug 03, 2023 | 132.21 | 132.66 | 130.94 | 132.58 | 13,380 | +0.18(+0.14%) |
Aug 02, 2023 | 134.14 | 134.14 | 131.71 | 132.40 | 13,496 | -8.31(-5.91%) |
Aug 01, 2023 | 141.23 | 141.42 | 140.17 | 140.71 | 10,359 | +2.61(+1.89%) |
Jul 31, 2023 | 138.65 | 139.44 | 138.10 | 138.10 | 14,033 | -4.45(-3.12%) |
Jul 28, 2023 | 143.08 | 143.74 | 142.55 | 142.55 | 7,248 | +0.85(+0.60%) |
Jul 27, 2023 | 143.47 | 144.19 | 141.22 | 141.70 | 15,388 | +5.55(+4.08%) |
Jul 26, 2023 | 136.62 | 137.35 | 133.78 | 136.15 | 45,455 | -10.43(-7.12%) |
Jul 25, 2023 | 145.98 | 146.82 | 145.98 | 146.58 | 10,768 | +2.38(+1.65%) |
Jul 24, 2023 | 144.28 | 146.90 | 143.81 | 144.20 | 31,668 | +1.29(+0.90%) |
Jul 21, 2023 | 140.50 | 144.08 | 140.50 | 142.91 | 125,495 | -6.38(-4.27%) |
Jul 20, 2023 | 152.05 | 152.05 | 149.02 | 149.29 | 954,643 | -8.01(-5.09%) |
Jul 19, 2023 | 157.51 | 159.01 | 156.30 | 157.30 | 371,966 | -2.22(-1.39%) |
Jul 18, 2023 | 157.90 | 159.73 | 157.10 | 159.52 | 119,260 | +1.01(+0.64%) |
Jul 17, 2023 | 157.74 | 158.65 | 157.10 | 158.51 | 40,842 | +1.51(+0.96%) |
Jul 14, 2023 | 154.20 | 159.08 | 154.20 | 157.00 | 718,312 | +5.55(+3.66%) |
Jul 13, 2023 | 150.52 | 151.72 | 150.43 | 151.45 | 259,738 | +7.31(+5.07%) |
Jul 12, 2023 | 142.92 | 144.50 | 142.86 | 144.14 | 243,830 | -0.65(-0.45%) |
Jul 11, 2023 | 144.38 | 145.00 | 144.11 | 144.79 | 608,897 | +5.49(+3.94%) |
Jul 10, 2023 | 138.20 | 139.30 | 138.20 | 139.30 | 5,420 | -2.43(-1.71%) |
Jul 07, 2023 | 139.67 | 142.63 | 139.63 | 141.73 | 72,314 | +3.06(+2.21%) |
Jul 06, 2023 | 138.49 | 138.95 | 137.68 | 138.67 | 22,091 | -2.33(-1.65%) |
Jul 05, 2023 | 141.86 | 141.88 | 141.00 | 141.00 | 5,940 | +0.67(+0.48%) |
Jul 03, 2023 | 140.13 | 140.77 | 140.13 | 140.33 | 5,782 | +5.93(+4.41%) |
Jun 30, 2023 | 133.60 | 134.62 | 133.48 | 134.40 | 7,122 | +4.05(+3.11%) |
Jun 29, 2023 | 131.24 | 131.24 | 130.28 | 130.35 | 5,777 | +1.93(+1.50%) |
Jun 28, 2023 | 126.28 | 129.40 | 126.28 | 128.42 | 11,481 | +2.15(+1.70%) |
Jun 27, 2023 | 123.66 | 126.27 | 123.03 | 126.27 | 16,456 | +0.71(+0.57%) |
Jun 26, 2023 | 126.98 | 127.29 | 125.34 | 125.56 | 19,670 | -1.88(-1.48%) |
Jun 23, 2023 | 128.35 | 128.35 | 127.00 | 127.44 | 6,338 | -3.62(-2.76%) |
Jun 22, 2023 | 128.68 | 131.06 | 128.68 | 131.06 | 11,011 | -8.34(-5.98%) |
Jun 21, 2023 | 142.66 | 142.66 | 138.40 | 139.40 | 9,352 | +1.93(+1.40%) |
Jun 20, 2023 | 137.61 | 137.67 | 136.52 | 137.47 | 8,153 | -1.98(-1.42%) |
Jun 16, 2023 | 139.29 | 140.97 | 139.27 | 139.45 | 38,154 | +0.14(+0.10%) |