Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.89 | 68.89 | 67.52 | 67.58 | 825,553 | -2.01(-2.88%) |
Apr 29, 2024 | 68.97 | 70.00 | 68.67 | 69.59 | 1,190,635 | +0.42(+0.61%) |
Apr 26, 2024 | 68.17 | 71.89 | 66.42 | 69.16 | 1,743,372 | -1.53(-2.17%) |
Apr 25, 2024 | 71.07 | 71.52 | 69.63 | 70.70 | 1,362,071 | -1.07(-1.49%) |
Apr 24, 2024 | 73.01 | 73.01 | 71.26 | 71.76 | 1,014,651 | -1.21(-1.65%) |
Apr 23, 2024 | 71.16 | 73.50 | 71.16 | 72.97 | 791,964 | +1.83(+2.57%) |
Apr 22, 2024 | 71.19 | 72.20 | 70.94 | 71.14 | 779,797 | +0.26(+0.36%) |
Apr 19, 2024 | 70.43 | 71.45 | 70.19 | 70.88 | 619,406 | +0.34(+0.48%) |
Apr 18, 2024 | 70.31 | 71.14 | 70.11 | 70.55 | 643,761 | +0.09(+0.13%) |
Apr 17, 2024 | 71.72 | 71.97 | 69.88 | 70.46 | 707,432 | -0.67(-0.94%) |
Apr 16, 2024 | 70.92 | 71.35 | 70.36 | 71.13 | 644,667 | +0.21(+0.29%) |
Apr 15, 2024 | 72.86 | 73.31 | 70.48 | 70.92 | 897,181 | -1.28(-1.78%) |
Apr 12, 2024 | 73.05 | 73.68 | 71.88 | 72.21 | 733,072 | -1.41(-1.92%) |
Apr 11, 2024 | 73.22 | 74.20 | 72.54 | 73.62 | 749,567 | +0.93(+1.28%) |
Apr 10, 2024 | 73.56 | 73.98 | 72.54 | 72.69 | 834,063 | -1.79(-2.40%) |
Apr 09, 2024 | 76.07 | 76.39 | 74.46 | 74.48 | 647,389 | -1.55(-2.04%) |
Apr 08, 2024 | 75.57 | 77.28 | 75.49 | 76.03 | 1,163,616 | +1.13(+1.50%) |
Apr 05, 2024 | 76.17 | 76.41 | 74.69 | 74.90 | 843,091 | -1.23(-1.61%) |
Apr 04, 2024 | 80.02 | 80.02 | 76.11 | 76.13 | 1,040,948 | -3.06(-3.87%) |
Apr 03, 2024 | 80.86 | 81.63 | 79.08 | 79.19 | 923,763 | -2.38(-2.92%) |
Apr 02, 2024 | 82.98 | 83.14 | 80.77 | 81.57 | 644,987 | -2.99(-3.54%) |
Apr 01, 2024 | 83.47 | 85.20 | 83.37 | 84.57 | 667,335 | +0.91(+1.09%) |
Mar 28, 2024 | 82.57 | 84.12 | 82.57 | 83.66 | 725,596 | +1.52(+1.85%) |
Mar 27, 2024 | 81.87 | 82.81 | 81.87 | 82.14 | 696,117 | +1.04(+1.28%) |
Mar 26, 2024 | 82.27 | 82.39 | 80.80 | 81.10 | 827,367 | -0.93(-1.13%) |
Mar 25, 2024 | 82.39 | 83.33 | 82.01 | 82.03 | 960,613 | -0.32(-0.38%) |
Mar 22, 2024 | 82.95 | 82.95 | 81.04 | 82.34 | 714,546 | -1.22(-1.47%) |
Mar 21, 2024 | 83.82 | 83.87 | 82.22 | 83.57 | 831,188 | +0.05(+0.06%) |
Mar 20, 2024 | 82.75 | 83.58 | 81.77 | 83.52 | 1,142,311 | +0.77(+0.93%) |
Mar 19, 2024 | 83.08 | 83.77 | 82.33 | 82.75 | 1,163,141 | -0.54(-0.65%) |
Mar 18, 2024 | 84.55 | 84.91 | 83.06 | 83.29 | 1,044,517 | -1.70(-2.00%) |
Mar 15, 2024 | 83.48 | 85.55 | 83.48 | 84.99 | 2,900,688 | +1.01(+1.20%) |
Mar 14, 2024 | 86.15 | 86.91 | 83.65 | 83.98 | 884,915 | -2.87(-3.31%) |
Mar 13, 2024 | 84.96 | 86.97 | 84.96 | 86.86 | 1,182,484 | +2.37(+2.81%) |
Mar 12, 2024 | 83.45 | 84.64 | 82.99 | 84.49 | 859,974 | +0.88(+1.05%) |
Mar 11, 2024 | 82.18 | 83.64 | 81.77 | 83.61 | 829,657 | +1.36(+1.66%) |
Mar 08, 2024 | 81.95 | 83.06 | 81.49 | 82.24 | 663,760 | +0.96(+1.18%) |
Mar 07, 2024 | 81.16 | 82.17 | 80.87 | 81.29 | 722,426 | +0.22(+0.28%) |
Mar 06, 2024 | 79.84 | 81.78 | 79.67 | 81.06 | 939,018 | +1.29(+1.62%) |
Mar 05, 2024 | 78.69 | 80.55 | 78.48 | 79.77 | 783,678 | +0.91(+1.15%) |
Mar 04, 2024 | 78.87 | 79.86 | 78.62 | 78.86 | 990,093 | +0.20(+0.25%) |
Mar 01, 2024 | 79.25 | 79.38 | 77.66 | 78.66 | 822,049 | -0.54(-0.68%) |
Feb 29, 2024 | 80.54 | 80.62 | 78.88 | 79.20 | 900,413 | -0.98(-1.22%) |
Feb 28, 2024 | 78.78 | 80.67 | 78.70 | 80.18 | 1,063,055 | +1.37(+1.74%) |
Feb 27, 2024 | 83.65 | 86.05 | 76.32 | 78.81 | 1,864,715 | -0.90(-1.13%) |
Feb 26, 2024 | 79.09 | 80.57 | 78.83 | 79.71 | 916,736 | -0.10(-0.12%) |
Feb 23, 2024 | 80.91 | 81.08 | 79.51 | 79.81 | 679,721 | -1.14(-1.41%) |
Feb 22, 2024 | 80.77 | 81.44 | 80.06 | 80.95 | 567,471 | +0.87(+1.09%) |
Feb 21, 2024 | 80.12 | 80.47 | 79.28 | 80.08 | 669,892 | +0.20(+0.24%) |
Feb 20, 2024 | 79.49 | 80.36 | 78.82 | 79.89 | 661,737 | +0.24(+0.31%) |
Feb 16, 2024 | 79.04 | 80.41 | 78.82 | 79.64 | 431,385 | -0.07(-0.09%) |
Feb 15, 2024 | 80.19 | 80.34 | 79.33 | 79.71 | 567,889 | +0.00(+0.00%) |
Feb 14, 2024 | 79.53 | 79.86 | 78.12 | 79.71 | 447,804 | +1.05(+1.33%) |
Feb 13, 2024 | 78.03 | 79.32 | 77.25 | 78.66 | 675,896 | -1.38(-1.72%) |
Feb 12, 2024 | 79.51 | 80.72 | 79.51 | 80.04 | 884,701 | +0.59(+0.74%) |
Feb 09, 2024 | 78.27 | 80.07 | 78.27 | 79.46 | 1,116,950 | +0.34(+0.43%) |
Feb 08, 2024 | 77.73 | 80.15 | 77.62 | 79.11 | 1,090,265 | +2.11(+2.74%) |
Feb 07, 2024 | 74.89 | 77.16 | 74.61 | 77.00 | 835,787 | +1.83(+2.43%) |
Feb 06, 2024 | 74.30 | 75.20 | 74.30 | 75.17 | 470,576 | +0.74(+1.00%) |
Feb 05, 2024 | 74.07 | 74.70 | 73.37 | 74.43 | 513,929 | -0.34(-0.46%) |
Feb 02, 2024 | 74.39 | 75.57 | 73.83 | 74.77 | 473,661 | -0.64(-0.84%) |
Feb 01, 2024 | 74.39 | 75.41 | 73.40 | 75.41 | 443,437 | +1.40(+1.89%) |
Jan 31, 2024 | 75.64 | 76.27 | 73.78 | 74.01 | 442,766 | -1.78(-2.35%) |
Jan 30, 2024 | 74.87 | 76.02 | 74.69 | 75.79 | 555,091 | +0.25(+0.34%) |
Jan 29, 2024 | 74.45 | 75.56 | 74.08 | 75.53 | 872,395 | +0.87(+1.17%) |
Jan 26, 2024 | 73.80 | 75.05 | 73.70 | 74.66 | 634,388 | +1.44(+1.96%) |
Jan 25, 2024 | 72.34 | 73.24 | 71.96 | 73.22 | 529,933 | +1.34(+1.86%) |
Jan 24, 2024 | 73.81 | 73.81 | 71.87 | 71.88 | 511,503 | -1.21(-1.66%) |
Jan 23, 2024 | 73.27 | 73.63 | 72.50 | 73.10 | 558,782 | +0.62(+0.85%) |
Jan 22, 2024 | 71.79 | 72.50 | 71.34 | 72.48 | 488,495 | +0.86(+1.20%) |
Jan 19, 2024 | 70.90 | 71.65 | 70.26 | 71.62 | 498,491 | +0.69(+0.98%) |
Jan 18, 2024 | 71.47 | 71.47 | 69.77 | 70.92 | 566,549 | -0.15(-0.21%) |
Jan 17, 2024 | 70.61 | 71.49 | 70.61 | 71.07 | 626,846 | -0.12(-0.16%) |
Jan 16, 2024 | 70.46 | 71.34 | 69.71 | 71.19 | 956,338 | +0.03(+0.04%) |
Jan 12, 2024 | 71.68 | 72.09 | 70.36 | 71.16 | 730,673 | -0.42(-0.59%) |
Jan 11, 2024 | 72.44 | 72.69 | 71.13 | 71.58 | 446,875 | -1.16(-1.60%) |
Jan 10, 2024 | 73.24 | 73.49 | 72.23 | 72.74 | 524,788 | -0.73(-1.00%) |
Jan 09, 2024 | 72.59 | 73.75 | 72.52 | 73.48 | 420,552 | +0.29(+0.40%) |
Jan 08, 2024 | 73.12 | 74.24 | 72.92 | 73.18 | 795,559 | +0.39(+0.54%) |
Jan 05, 2024 | 71.65 | 72.87 | 71.36 | 72.79 | 845,323 | +0.94(+1.31%) |
Jan 04, 2024 | 70.40 | 71.93 | 69.96 | 71.85 | 533,694 | +1.01(+1.42%) |
Jan 03, 2024 | 72.84 | 73.01 | 70.65 | 70.85 | 659,277 | -2.94(-3.98%) |
Jan 02, 2024 | 72.88 | 74.08 | 72.55 | 73.78 | 527,981 | +0.51(+0.69%) |
Dec 29, 2023 | 73.57 | 74.07 | 72.98 | 73.27 | 580,798 | -0.29(-0.40%) |
Dec 28, 2023 | 73.37 | 73.84 | 73.18 | 73.57 | 591,934 | -0.23(-0.32%) |
Dec 27, 2023 | 74.10 | 74.38 | 73.71 | 73.80 | 473,494 | -0.03(-0.04%) |
Dec 26, 2023 | 73.17 | 74.27 | 72.80 | 73.83 | 391,055 | +1.02(+1.40%) |
Dec 22, 2023 | 72.87 | 73.51 | 71.99 | 72.81 | 464,823 | -1.22(-1.65%) |
Dec 21, 2023 | 74.22 | 75.04 | 73.20 | 74.04 | 614,540 | +0.46(+0.63%) |
Dec 20, 2023 | 73.64 | 74.65 | 73.33 | 73.58 | 418,924 | -0.12(-0.16%) |
Dec 19, 2023 | 73.13 | 74.30 | 73.07 | 73.69 | 447,965 | +0.88(+1.21%) |
Dec 18, 2023 | 71.96 | 73.20 | 71.68 | 72.81 | 532,037 | +0.57(+0.79%) |
Dec 15, 2023 | 72.75 | 73.39 | 72.00 | 72.25 | 1,225,055 | -0.67(-0.91%) |
Dec 14, 2023 | 73.38 | 74.26 | 72.44 | 72.91 | 1,191,264 | +0.69(+0.96%) |
Dec 13, 2023 | 70.39 | 72.42 | 70.21 | 72.22 | 762,673 | +1.84(+2.61%) |
Dec 12, 2023 | 71.30 | 71.30 | 69.89 | 70.38 | 601,906 | -1.03(-1.44%) |
Dec 11, 2023 | 71.10 | 72.63 | 70.94 | 71.40 | 577,261 | +0.30(+0.43%) |
Dec 08, 2023 | 71.25 | 71.81 | 70.77 | 71.10 | 464,236 | -0.34(-0.48%) |
Dec 07, 2023 | 69.92 | 71.75 | 69.72 | 71.44 | 603,328 | +1.68(+2.41%) |
Dec 06, 2023 | 69.46 | 70.50 | 69.29 | 69.76 | 498,888 | +0.68(+0.98%) |
Dec 05, 2023 | 69.39 | 69.64 | 68.68 | 69.09 | 667,931 | -0.48(-0.69%) |
Dec 04, 2023 | 68.88 | 70.87 | 68.80 | 69.56 | 1,105,286 | +0.77(+1.12%) |
Dec 01, 2023 | 66.93 | 68.81 | 66.38 | 68.79 | 697,141 | +2.07(+3.11%) |
Nov 30, 2023 | 66.24 | 66.99 | 64.96 | 66.72 | 937,756 | +0.64(+0.96%) |
Nov 29, 2023 | 66.21 | 66.96 | 65.47 | 66.08 | 613,898 | +0.23(+0.34%) |
Nov 28, 2023 | 65.42 | 66.32 | 64.95 | 65.86 | 644,410 | +0.22(+0.34%) |
Nov 27, 2023 | 65.33 | 65.88 | 64.38 | 65.63 | 780,302 | +0.13(+0.19%) |
Nov 24, 2023 | 65.93 | 66.17 | 65.37 | 65.50 | 336,841 | -0.43(-0.65%) |
Nov 22, 2023 | 65.59 | 66.33 | 65.09 | 65.93 | 746,867 | +0.57(+0.87%) |
Nov 21, 2023 | 66.65 | 66.65 | 64.70 | 65.36 | 969,232 | -1.75(-2.61%) |
Nov 20, 2023 | 68.49 | 68.60 | 66.72 | 67.11 | 742,993 | -1.21(-1.77%) |
Nov 17, 2023 | 68.18 | 69.17 | 67.60 | 68.32 | 693,417 | +1.02(+1.51%) |
Nov 16, 2023 | 69.68 | 69.91 | 66.98 | 67.30 | 675,769 | -3.25(-4.61%) |
Nov 15, 2023 | 70.04 | 72.13 | 70.04 | 70.55 | 841,277 | +0.95(+1.36%) |
Nov 14, 2023 | 68.36 | 71.07 | 68.36 | 69.61 | 617,808 | +2.93(+4.40%) |
Nov 13, 2023 | 65.89 | 66.68 | 65.38 | 66.67 | 520,026 | +0.34(+0.51%) |
Nov 10, 2023 | 65.45 | 66.53 | 64.51 | 66.34 | 487,852 | +1.11(+1.71%) |
Nov 09, 2023 | 66.99 | 66.99 | 64.74 | 65.22 | 629,346 | -1.36(-2.05%) |
Nov 08, 2023 | 67.03 | 67.38 | 65.96 | 66.59 | 602,792 | -0.30(-0.45%) |
Nov 07, 2023 | 65.72 | 66.93 | 65.44 | 66.89 | 730,482 | +0.89(+1.35%) |
Nov 06, 2023 | 67.82 | 67.82 | 65.78 | 66.00 | 654,986 | -2.05(-3.01%) |
Nov 03, 2023 | 67.36 | 68.27 | 66.70 | 68.05 | 866,392 | +1.46(+2.19%) |
Nov 02, 2023 | 64.86 | 66.64 | 64.64 | 66.59 | 947,068 | +2.28(+3.55%) |
Nov 01, 2023 | 64.90 | 64.90 | 63.36 | 64.30 | 1,036,401 | -0.68(-1.04%) |
Oct 31, 2023 | 64.00 | 65.22 | 63.56 | 64.98 | 711,700 | +0.95(+1.48%) |
Oct 30, 2023 | 62.80 | 64.14 | 62.06 | 64.03 | 931,808 | +1.79(+2.88%) |
Oct 27, 2023 | 61.33 | 64.98 | 60.26 | 62.24 | 2,042,456 | +0.11(+0.17%) |
Oct 26, 2023 | 62.10 | 62.83 | 61.63 | 62.14 | 990,663 | -0.10(-0.16%) |
Oct 25, 2023 | 62.64 | 63.47 | 62.09 | 62.23 | 924,591 | -0.88(-1.40%) |
Oct 24, 2023 | 64.58 | 64.73 | 62.94 | 63.11 | 840,473 | -0.82(-1.29%) |
Oct 23, 2023 | 64.38 | 64.76 | 63.47 | 63.94 | 537,644 | -0.95(-1.46%) |
Oct 20, 2023 | 65.69 | 65.89 | 64.72 | 64.88 | 399,029 | -0.55(-0.84%) |
Oct 19, 2023 | 66.02 | 66.51 | 65.24 | 65.44 | 510,049 | -0.82(-1.24%) |
Oct 18, 2023 | 66.48 | 67.18 | 65.99 | 66.26 | 520,884 | -0.89(-1.33%) |
Oct 17, 2023 | 64.54 | 67.20 | 64.54 | 67.15 | 834,622 | +2.54(+3.94%) |
Oct 16, 2023 | 64.14 | 65.16 | 63.47 | 64.60 | 604,485 | +1.05(+1.66%) |
Oct 13, 2023 | 61.92 | 63.96 | 61.77 | 63.55 | 830,566 | +1.49(+2.40%) |
Oct 12, 2023 | 63.76 | 63.96 | 61.81 | 62.06 | 599,892 | -2.03(-3.17%) |
Oct 11, 2023 | 63.93 | 64.21 | 63.09 | 64.09 | 527,349 | +0.13(+0.20%) |
Oct 10, 2023 | 64.21 | 65.08 | 63.66 | 63.97 | 512,527 | +0.04(+0.06%) |
Oct 09, 2023 | 63.19 | 64.02 | 63.00 | 63.93 | 512,304 | +0.39(+0.61%) |
Oct 06, 2023 | 63.39 | 64.36 | 62.49 | 63.54 | 416,886 | -0.28(-0.44%) |
Oct 05, 2023 | 63.71 | 64.24 | 62.77 | 63.82 | 537,236 | -0.10(-0.15%) |
Oct 04, 2023 | 64.32 | 64.32 | 63.32 | 63.92 | 338,521 | -0.28(-0.44%) |
Oct 03, 2023 | 65.48 | 65.71 | 63.07 | 64.20 | 800,739 | -1.76(-2.67%) |
Oct 02, 2023 | 66.76 | 67.18 | 65.58 | 65.96 | 599,715 | -0.95(-1.42%) |
Sep 29, 2023 | 68.13 | 68.23 | 66.14 | 66.91 | 648,454 | -0.23(-0.35%) |
Sep 28, 2023 | 66.11 | 67.49 | 65.61 | 67.14 | 448,035 | +1.04(+1.57%) |
Sep 27, 2023 | 66.23 | 66.56 | 65.06 | 66.10 | 743,530 | +0.15(+0.22%) |
Sep 26, 2023 | 65.15 | 67.12 | 65.15 | 65.96 | 892,316 | +0.40(+0.61%) |
Sep 25, 2023 | 65.44 | 66.08 | 65.43 | 65.56 | 515,754 | -0.60(-0.91%) |
Sep 22, 2023 | 67.42 | 67.55 | 66.01 | 66.16 | 547,192 | -0.90(-1.34%) |
Sep 21, 2023 | 65.59 | 67.32 | 65.19 | 67.06 | 743,237 | +0.93(+1.40%) |
Sep 20, 2023 | 66.03 | 66.78 | 65.84 | 66.13 | 536,766 | +0.35(+0.53%) |
Sep 19, 2023 | 65.74 | 66.18 | 65.24 | 65.78 | 570,154 | -0.09(-0.13%) |
Sep 18, 2023 | 66.71 | 66.71 | 65.21 | 65.87 | 636,065 | -1.14(-1.70%) |
Sep 15, 2023 | 67.40 | 67.93 | 66.97 | 67.01 | 1,066,605 | -0.47(-0.70%) |
Sep 14, 2023 | 66.74 | 67.53 | 66.49 | 67.49 | 638,571 | +1.41(+2.14%) |
Sep 13, 2023 | 66.34 | 66.68 | 64.96 | 66.08 | 682,862 | -0.13(-0.19%) |
Sep 12, 2023 | 62.90 | 66.29 | 62.45 | 66.20 | 1,397,986 | +3.21(+5.10%) |
Sep 11, 2023 | 63.56 | 63.86 | 62.89 | 62.99 | 690,150 | -0.57(-0.90%) |
Sep 08, 2023 | 64.28 | 64.28 | 63.29 | 63.56 | 692,714 | -0.63(-0.98%) |
Sep 07, 2023 | 64.84 | 65.24 | 64.15 | 64.19 | 987,683 | -0.65(-1.00%) |
Sep 06, 2023 | 65.12 | 65.66 | 63.98 | 64.84 | 738,184 | -0.60(-0.92%) |
Sep 05, 2023 | 68.11 | 68.29 | 65.43 | 65.44 | 934,960 | -3.19(-4.65%) |
Sep 01, 2023 | 69.40 | 69.42 | 68.55 | 68.63 | 499,831 | -0.62(-0.89%) |
Aug 31, 2023 | 68.94 | 69.49 | 68.49 | 69.25 | 612,513 | +0.48(+0.70%) |
Aug 30, 2023 | 67.90 | 69.07 | 67.54 | 68.76 | 532,868 | +0.88(+1.30%) |
Aug 29, 2023 | 67.05 | 67.89 | 66.61 | 67.88 | 534,205 | +0.80(+1.20%) |
Aug 28, 2023 | 65.77 | 67.09 | 65.77 | 67.08 | 754,195 | +1.33(+2.02%) |
Aug 25, 2023 | 66.62 | 67.17 | 65.55 | 65.75 | 660,642 | -0.37(-0.56%) |
Aug 24, 2023 | 66.93 | 67.44 | 66.05 | 66.12 | 569,485 | -1.05(-1.57%) |
Aug 23, 2023 | 66.21 | 67.47 | 65.57 | 67.18 | 520,396 | +0.68(+1.02%) |
Aug 22, 2023 | 66.58 | 67.13 | 65.72 | 66.50 | 562,497 | -0.70(-1.04%) |
Aug 21, 2023 | 68.64 | 68.99 | 67.13 | 67.20 | 743,790 | -1.26(-1.85%) |
Aug 18, 2023 | 68.04 | 68.70 | 67.81 | 68.46 | 605,389 | +0.08(+0.11%) |
Aug 17, 2023 | 69.46 | 69.83 | 67.92 | 68.38 | 422,026 | -0.34(-0.49%) |
Aug 16, 2023 | 68.57 | 70.02 | 68.51 | 68.72 | 551,040 | +0.36(+0.53%) |
Aug 15, 2023 | 69.44 | 70.47 | 68.27 | 68.35 | 593,534 | -1.88(-2.67%) |
Aug 14, 2023 | 69.73 | 70.43 | 69.29 | 70.23 | 546,713 | +0.00(+0.00%) |
Aug 11, 2023 | 69.04 | 70.36 | 69.04 | 70.23 | 655,231 | +0.82(+1.19%) |
Aug 10, 2023 | 70.58 | 71.32 | 69.18 | 69.41 | 738,965 | -0.93(-1.32%) |
Aug 09, 2023 | 70.97 | 71.49 | 70.29 | 70.34 | 560,160 | -0.93(-1.30%) |
Aug 08, 2023 | 69.91 | 71.32 | 69.15 | 71.26 | 542,202 | +0.54(+0.76%) |
Aug 07, 2023 | 72.39 | 72.59 | 70.36 | 70.73 | 696,818 | -1.44(-1.99%) |
Aug 04, 2023 | 73.71 | 73.71 | 71.43 | 72.16 | 852,413 | -1.12(-1.53%) |
Aug 03, 2023 | 71.07 | 73.50 | 70.18 | 73.28 | 1,121,057 | +2.40(+3.39%) |
Aug 02, 2023 | 70.65 | 71.58 | 69.96 | 70.88 | 874,883 | -0.57(-0.80%) |
Aug 01, 2023 | 71.65 | 72.30 | 71.29 | 71.46 | 743,383 | -0.34(-0.48%) |
Jul 31, 2023 | 72.31 | 73.10 | 71.34 | 71.80 | 889,551 | -0.49(-0.68%) |
Jul 28, 2023 | 71.30 | 72.60 | 69.63 | 72.29 | 1,592,008 | +0.76(+1.06%) |
Jul 27, 2023 | 72.34 | 73.13 | 71.41 | 71.53 | 1,078,876 | -0.62(-0.86%) |
Jul 26, 2023 | 71.92 | 73.21 | 71.46 | 72.15 | 934,292 | +0.26(+0.36%) |
Jul 25, 2023 | 72.04 | 72.31 | 71.03 | 71.90 | 521,472 | +0.04(+0.05%) |
Jul 24, 2023 | 71.55 | 72.18 | 71.28 | 71.86 | 749,137 | +0.04(+0.05%) |
Jul 21, 2023 | 72.26 | 72.52 | 70.95 | 71.82 | 607,550 | -0.17(-0.24%) |
Jul 20, 2023 | 71.88 | 72.13 | 70.80 | 71.99 | 1,059,269 | +0.60(+0.84%) |
Jul 19, 2023 | 70.49 | 71.62 | 70.08 | 71.39 | 854,271 | +1.06(+1.51%) |
Jul 18, 2023 | 69.80 | 71.08 | 69.23 | 70.33 | 644,730 | +0.59(+0.85%) |
Jul 17, 2023 | 70.09 | 70.37 | 69.06 | 69.73 | 502,716 | -0.64(-0.91%) |
Jul 14, 2023 | 70.94 | 70.94 | 69.11 | 70.37 | 562,061 | -0.66(-0.93%) |
Jul 13, 2023 | 71.43 | 72.33 | 70.76 | 71.03 | 474,504 | -0.43(-0.60%) |
Jul 12, 2023 | 70.98 | 72.13 | 70.18 | 71.47 | 674,851 | +1.37(+1.95%) |
Jul 11, 2023 | 68.11 | 70.36 | 67.65 | 70.10 | 793,479 | +2.41(+3.56%) |
Jul 10, 2023 | 68.39 | 69.93 | 67.49 | 67.68 | 1,050,855 | -0.60(-0.88%) |
Jul 07, 2023 | 69.37 | 70.07 | 67.87 | 68.29 | 1,287,322 | -1.29(-1.86%) |
Jul 06, 2023 | 69.24 | 69.81 | 68.32 | 69.58 | 694,958 | -0.14(-0.21%) |
Jul 05, 2023 | 71.02 | 71.49 | 69.04 | 69.72 | 1,020,168 | -1.89(-2.63%) |
Jul 03, 2023 | 69.57 | 71.87 | 69.51 | 71.61 | 721,997 | +2.12(+3.04%) |
Jun 30, 2023 | 67.76 | 70.01 | 67.15 | 69.49 | 1,583,039 | +2.07(+3.07%) |
Jun 29, 2023 | 66.39 | 67.55 | 65.89 | 67.43 | 880,637 | +1.26(+1.91%) |
Jun 28, 2023 | 66.03 | 66.42 | 65.34 | 66.16 | 828,591 | -0.24(-0.36%) |
Jun 27, 2023 | 64.01 | 67.56 | 63.85 | 66.40 | 995,278 | +2.50(+3.91%) |
Jun 26, 2023 | 62.78 | 65.26 | 62.70 | 63.90 | 890,227 | +1.54(+2.47%) |
Jun 23, 2023 | 63.21 | 63.74 | 62.30 | 62.36 | 959,021 | -1.69(-2.64%) |
Jun 22, 2023 | 65.43 | 65.79 | 63.77 | 64.06 | 617,117 | -1.22(-1.86%) |
Jun 21, 2023 | 66.65 | 67.04 | 65.17 | 65.27 | 638,475 | -1.92(-2.86%) |
Jun 20, 2023 | 66.57 | 68.14 | 66.22 | 67.20 | 1,029,214 | +0.41(+0.62%) |
Jun 16, 2023 | 68.06 | 68.19 | 66.04 | 66.78 | 1,277,457 | -0.90(-1.33%) |
Jun 15, 2023 | 65.88 | 67.78 | 65.70 | 67.68 | 1,043,182 | +3.40(+5.29%) |
May 08, 2023 | 65.28 | 65.71 | 63.68 | 64.29 | 585,093 | -0.89(-1.37%) |
May 05, 2023 | 64.20 | 65.33 | 64.04 | 65.18 | 500,261 | +1.97(+3.12%) |
May 04, 2023 | 63.49 | 63.95 | 62.83 | 63.21 | 734,828 | -0.67(-1.05%) |
May 03, 2023 | 63.57 | 65.18 | 63.55 | 63.88 | 817,410 | +0.02(+0.03%) |
May 02, 2023 | 63.51 | 64.09 | 62.49 | 63.86 | 791,929 | -0.39(-0.60%) |