Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 89.00 | 90.14 | 87.48 | 89.27 | 910,672 | +0.38(+0.43%) |
Jun 27, 2024 | 87.29 | 89.44 | 86.69 | 88.89 | 620,122 | +1.21(+1.38%) |
Jun 26, 2024 | 86.30 | 88.29 | 86.08 | 87.68 | 761,489 | +1.23(+1.42%) |
Jun 25, 2024 | 88.77 | 88.89 | 86.25 | 86.46 | 655,142 | -2.69(-3.02%) |
Jun 24, 2024 | 90.02 | 90.02 | 88.25 | 89.15 | 711,953 | -0.19(-0.21%) |
Jun 21, 2024 | 91.06 | 91.13 | 86.20 | 89.34 | 1,642,456 | -2.28(-2.49%) |
Jun 20, 2024 | 91.18 | 93.27 | 90.89 | 91.62 | 1,298,083 | +0.70(+0.77%) |
Jun 18, 2024 | 90.71 | 91.93 | 89.84 | 90.92 | 836,133 | -0.36(-0.39%) |
Jun 17, 2024 | 86.68 | 91.88 | 85.58 | 91.28 | 1,749,712 | +4.40(+5.07%) |
Jun 14, 2024 | 91.69 | 92.42 | 86.44 | 86.87 | 2,798,747 | -5.05(-5.50%) |
Jun 13, 2024 | 99.75 | 104.42 | 89.55 | 91.93 | 3,873,136 | -16.11(-14.91%) |
Jun 12, 2024 | 106.78 | 109.14 | 106.22 | 108.04 | 1,101,068 | +2.78(+2.64%) |
Jun 11, 2024 | 102.56 | 105.52 | 101.19 | 105.26 | 947,324 | +1.86(+1.80%) |
Jun 10, 2024 | 103.78 | 104.14 | 102.12 | 103.40 | 870,132 | -1.96(-1.86%) |
Jun 07, 2024 | 105.97 | 106.20 | 104.96 | 105.36 | 507,430 | -0.99(-0.93%) |
Jun 06, 2024 | 105.63 | 106.88 | 104.95 | 106.35 | 469,462 | -0.04(-0.04%) |
Jun 05, 2024 | 106.66 | 107.55 | 105.15 | 106.39 | 441,414 | -0.60(-0.56%) |
Jun 04, 2024 | 107.35 | 108.61 | 105.31 | 106.98 | 481,096 | -0.99(-0.91%) |
Jun 03, 2024 | 110.16 | 111.67 | 107.46 | 107.97 | 1,564,013 | -1.14(-1.04%) |
May 31, 2024 | 106.98 | 109.15 | 105.29 | 109.11 | 1,128,222 | +3.65(+3.46%) |
May 30, 2024 | 104.57 | 107.63 | 103.21 | 105.46 | 573,221 | +1.50(+1.44%) |
May 29, 2024 | 103.34 | 105.47 | 103.31 | 103.96 | 741,636 | -0.23(-0.22%) |
May 28, 2024 | 102.38 | 104.76 | 102.38 | 104.19 | 591,463 | +1.81(+1.77%) |
May 24, 2024 | 101.93 | 104.23 | 101.02 | 102.38 | 684,910 | +1.37(+1.35%) |
May 23, 2024 | 99.46 | 101.59 | 98.47 | 101.01 | 681,036 | +2.32(+2.35%) |
May 22, 2024 | 99.00 | 99.64 | 98.38 | 98.69 | 462,788 | -0.84(-0.84%) |
May 21, 2024 | 98.32 | 100.42 | 98.32 | 99.53 | 449,162 | +1.58(+1.62%) |
May 20, 2024 | 98.51 | 99.47 | 97.24 | 97.95 | 344,229 | -0.56(-0.57%) |
May 17, 2024 | 101.03 | 101.08 | 98.37 | 98.50 | 449,342 | -2.59(-2.56%) |
May 16, 2024 | 102.05 | 102.05 | 100.28 | 101.09 | 526,533 | -0.76(-0.74%) |
May 15, 2024 | 101.74 | 102.32 | 100.33 | 101.85 | 512,487 | +1.03(+1.02%) |
May 14, 2024 | 102.06 | 102.54 | 99.32 | 100.83 | 497,189 | +1.73(+1.75%) |
May 13, 2024 | 97.92 | 102.14 | 96.96 | 99.09 | 795,845 | +2.52(+2.61%) |
May 10, 2024 | 96.12 | 96.70 | 94.64 | 96.57 | 404,643 | +1.06(+1.11%) |
May 09, 2024 | 94.31 | 96.56 | 93.67 | 95.51 | 505,736 | +1.24(+1.31%) |
May 08, 2024 | 95.13 | 96.58 | 93.20 | 94.28 | 732,672 | -2.13(-2.21%) |
May 07, 2024 | 97.33 | 98.71 | 96.41 | 96.41 | 567,917 | -0.43(-0.44%) |
May 06, 2024 | 95.06 | 98.00 | 94.24 | 96.84 | 903,545 | +2.82(+3.00%) |
May 03, 2024 | 97.85 | 98.82 | 93.08 | 94.02 | 980,357 | -3.04(-3.13%) |
May 02, 2024 | 97.01 | 98.12 | 95.82 | 97.06 | 804,833 | +1.44(+1.51%) |
May 01, 2024 | 97.31 | 98.02 | 93.96 | 95.61 | 568,518 | -2.07(-2.12%) |
Apr 30, 2024 | 101.07 | 101.07 | 97.30 | 97.69 | 908,686 | -4.10(-4.02%) |
Apr 29, 2024 | 101.42 | 102.09 | 100.49 | 101.78 | 376,606 | +0.34(+0.33%) |
Apr 26, 2024 | 99.38 | 101.92 | 98.99 | 101.44 | 582,676 | +2.13(+2.15%) |
Apr 25, 2024 | 97.06 | 100.06 | 94.67 | 99.31 | 915,877 | +1.36(+1.38%) |
Apr 24, 2024 | 99.82 | 101.43 | 97.14 | 97.96 | 645,870 | -2.47(-2.46%) |
Apr 23, 2024 | 99.90 | 101.03 | 99.22 | 100.43 | 627,862 | +0.96(+0.97%) |
Apr 22, 2024 | 96.03 | 100.27 | 94.69 | 99.47 | 797,645 | +4.61(+4.86%) |
Apr 19, 2024 | 92.87 | 95.06 | 92.77 | 94.86 | 657,345 | +1.48(+1.59%) |
Apr 18, 2024 | 96.49 | 97.24 | 93.34 | 93.37 | 511,456 | -2.46(-2.57%) |
Apr 17, 2024 | 97.59 | 98.29 | 95.66 | 95.84 | 639,192 | -0.17(-0.18%) |
Apr 16, 2024 | 93.54 | 96.13 | 92.65 | 96.01 | 607,700 | +1.46(+1.54%) |
Apr 15, 2024 | 95.61 | 97.37 | 93.88 | 94.55 | 542,324 | -0.61(-0.64%) |
Apr 12, 2024 | 97.64 | 98.58 | 94.75 | 95.15 | 564,818 | -3.81(-3.85%) |
Apr 11, 2024 | 100.50 | 100.59 | 96.51 | 98.96 | 679,973 | -0.92(-0.93%) |
Apr 10, 2024 | 99.45 | 101.48 | 98.36 | 99.88 | 582,866 | -1.54(-1.52%) |
Apr 09, 2024 | 104.14 | 104.48 | 100.66 | 101.42 | 505,033 | -2.18(-2.10%) |
Apr 08, 2024 | 102.09 | 104.45 | 102.09 | 103.60 | 598,563 | +2.52(+2.50%) |
Apr 05, 2024 | 105.54 | 106.08 | 100.37 | 101.08 | 1,019,949 | -4.28(-4.06%) |
Apr 04, 2024 | 105.60 | 108.47 | 104.92 | 105.36 | 984,020 | +1.60(+1.54%) |
Apr 03, 2024 | 99.81 | 107.10 | 98.90 | 103.76 | 1,893,527 | +9.30(+9.85%) |
Apr 02, 2024 | 96.23 | 97.04 | 93.20 | 94.46 | 917,838 | -3.62(-3.69%) |
Apr 01, 2024 | 99.21 | 100.11 | 97.86 | 98.07 | 756,627 | -1.35(-1.36%) |
Mar 28, 2024 | 98.71 | 99.80 | 98.14 | 99.43 | 682,032 | +0.64(+0.64%) |
Mar 27, 2024 | 98.36 | 99.30 | 97.42 | 98.79 | 762,517 | +1.31(+1.35%) |
Mar 26, 2024 | 94.41 | 97.80 | 94.00 | 97.48 | 837,827 | +2.97(+3.14%) |
Mar 25, 2024 | 91.56 | 94.86 | 91.27 | 94.51 | 1,596,397 | +3.98(+4.40%) |
Mar 22, 2024 | 89.42 | 91.46 | 88.34 | 90.52 | 983,061 | +1.10(+1.23%) |
Mar 21, 2024 | 88.53 | 89.84 | 86.59 | 89.42 | 1,501,067 | -0.08(-0.09%) |
Mar 20, 2024 | 89.42 | 92.54 | 85.75 | 89.50 | 3,969,998 | -12.30(-12.08%) |
Mar 19, 2024 | 100.09 | 102.23 | 98.69 | 101.80 | 1,251,213 | +2.20(+2.20%) |
Mar 18, 2024 | 99.83 | 100.66 | 98.37 | 99.60 | 820,089 | +0.20(+0.20%) |
Mar 15, 2024 | 97.07 | 99.49 | 97.07 | 99.41 | 1,302,207 | +2.01(+2.06%) |
Mar 14, 2024 | 98.50 | 99.59 | 96.19 | 97.40 | 542,974 | -0.92(-0.94%) |
Mar 13, 2024 | 97.22 | 99.30 | 97.13 | 98.32 | 608,114 | +1.95(+2.02%) |
Mar 12, 2024 | 95.38 | 97.83 | 94.24 | 96.38 | 425,622 | +0.91(+0.96%) |
Mar 11, 2024 | 95.16 | 95.57 | 93.20 | 95.46 | 460,511 | -0.90(-0.94%) |
Mar 08, 2024 | 97.46 | 97.88 | 95.63 | 96.37 | 368,786 | -0.14(-0.14%) |
Mar 07, 2024 | 95.24 | 96.52 | 94.10 | 96.50 | 478,490 | +1.73(+1.82%) |
Mar 06, 2024 | 97.93 | 98.11 | 93.54 | 94.78 | 652,628 | -3.02(-3.09%) |
Mar 05, 2024 | 97.98 | 99.71 | 96.99 | 97.80 | 857,468 | -0.94(-0.96%) |
Mar 04, 2024 | 100.92 | 101.52 | 98.71 | 98.74 | 534,086 | -2.18(-2.16%) |
Mar 01, 2024 | 101.71 | 102.15 | 98.62 | 100.92 | 669,691 | -0.19(-0.19%) |
Feb 29, 2024 | 103.37 | 103.75 | 100.01 | 101.11 | 762,350 | -1.16(-1.14%) |
Feb 28, 2024 | 103.32 | 103.37 | 99.15 | 102.27 | 536,292 | -3.60(-3.40%) |
Feb 27, 2024 | 105.86 | 106.72 | 104.83 | 105.86 | 584,181 | +1.18(+1.13%) |
Feb 26, 2024 | 105.33 | 105.90 | 103.85 | 104.68 | 608,182 | -1.08(-1.02%) |
Feb 23, 2024 | 105.11 | 108.09 | 104.59 | 105.77 | 754,547 | +0.99(+0.95%) |
Feb 22, 2024 | 103.61 | 105.43 | 103.42 | 104.77 | 495,146 | +1.43(+1.38%) |
Feb 21, 2024 | 106.61 | 106.61 | 102.16 | 103.34 | 719,545 | -3.45(-3.23%) |
Feb 20, 2024 | 103.50 | 107.10 | 102.78 | 106.79 | 606,106 | +2.09(+1.99%) |
Feb 16, 2024 | 104.00 | 105.97 | 103.19 | 104.70 | 456,109 | -1.10(-1.04%) |
Feb 15, 2024 | 105.08 | 106.52 | 104.73 | 105.80 | 444,710 | +1.63(+1.56%) |
Feb 14, 2024 | 104.32 | 105.63 | 102.38 | 104.17 | 557,650 | +2.15(+2.10%) |
Feb 13, 2024 | 100.95 | 102.24 | 98.38 | 102.03 | 610,445 | -3.18(-3.02%) |
Feb 12, 2024 | 102.67 | 106.23 | 102.17 | 105.21 | 792,435 | +3.06(+3.00%) |
Feb 09, 2024 | 100.35 | 102.56 | 99.32 | 102.15 | 502,760 | +1.77(+1.76%) |
Feb 08, 2024 | 98.77 | 100.64 | 97.73 | 100.38 | 546,343 | +2.51(+2.57%) |
Feb 07, 2024 | 97.56 | 98.40 | 95.89 | 97.87 | 468,791 | +0.77(+0.79%) |
Feb 06, 2024 | 97.63 | 99.10 | 96.49 | 97.10 | 556,552 | -0.57(-0.58%) |
Feb 05, 2024 | 97.97 | 98.79 | 96.64 | 97.67 | 373,437 | -1.96(-1.96%) |
Feb 02, 2024 | 97.97 | 100.88 | 96.69 | 99.62 | 457,050 | -0.17(-0.17%) |
Feb 01, 2024 | 99.74 | 100.62 | 96.40 | 99.79 | 578,660 | +0.95(+0.97%) |
Jan 31, 2024 | 99.51 | 101.31 | 98.28 | 98.84 | 498,599 | -1.52(-1.52%) |
Jan 30, 2024 | 100.68 | 101.06 | 99.48 | 100.36 | 397,965 | -0.79(-0.78%) |
Jan 29, 2024 | 99.62 | 101.47 | 98.71 | 101.15 | 482,187 | +1.92(+1.93%) |
Jan 26, 2024 | 100.07 | 100.81 | 97.15 | 99.24 | 477,357 | -0.06(-0.06%) |
Jan 25, 2024 | 98.45 | 99.57 | 97.63 | 99.30 | 486,812 | +2.16(+2.22%) |
Jan 24, 2024 | 99.93 | 99.93 | 96.46 | 97.14 | 444,952 | -0.99(-1.01%) |
Jan 23, 2024 | 102.12 | 102.12 | 97.60 | 98.13 | 660,331 | -2.60(-2.58%) |
Jan 22, 2024 | 98.73 | 100.90 | 98.11 | 100.73 | 586,849 | +2.48(+2.52%) |
Jan 19, 2024 | 96.96 | 98.58 | 95.05 | 98.25 | 552,149 | +1.71(+1.78%) |
Jan 18, 2024 | 95.11 | 96.94 | 93.92 | 96.54 | 637,206 | +1.70(+1.80%) |
Jan 17, 2024 | 93.18 | 94.98 | 93.18 | 94.83 | 402,072 | +0.02(+0.02%) |
Jan 16, 2024 | 93.76 | 94.85 | 92.10 | 94.81 | 706,482 | -0.41(-0.43%) |
Jan 12, 2024 | 99.48 | 100.10 | 94.92 | 95.22 | 803,512 | -4.04(-4.07%) |
Jan 11, 2024 | 99.45 | 99.58 | 96.84 | 99.26 | 559,553 | -0.85(-0.85%) |
Jan 10, 2024 | 99.20 | 100.76 | 98.80 | 100.11 | 639,836 | +1.13(+1.14%) |
Jan 09, 2024 | 99.22 | 99.93 | 98.52 | 98.98 | 532,209 | -1.32(-1.31%) |
Jan 08, 2024 | 98.64 | 100.70 | 97.82 | 100.30 | 543,512 | +2.19(+2.23%) |
Jan 05, 2024 | 97.20 | 99.85 | 96.90 | 98.11 | 599,912 | +0.24(+0.24%) |
Jan 04, 2024 | 98.35 | 99.20 | 97.08 | 97.87 | 948,458 | -1.03(-1.04%) |
Jan 03, 2024 | 101.55 | 101.88 | 98.88 | 98.90 | 881,529 | -4.17(-4.05%) |
Jan 02, 2024 | 102.76 | 105.50 | 102.07 | 103.08 | 1,263,234 | -3.24(-3.05%) |
Dec 29, 2023 | 106.61 | 107.78 | 105.88 | 106.32 | 545,750 | -0.44(-0.41%) |
Dec 28, 2023 | 105.99 | 106.98 | 105.66 | 106.75 | 431,055 | +0.09(+0.08%) |
Dec 27, 2023 | 105.30 | 107.15 | 104.48 | 106.67 | 498,054 | +2.05(+1.96%) |
Dec 26, 2023 | 102.89 | 104.92 | 101.88 | 104.61 | 416,935 | +1.95(+1.90%) |
Dec 22, 2023 | 101.14 | 103.01 | 100.12 | 102.66 | 412,594 | +0.39(+0.38%) |
Dec 21, 2023 | 103.42 | 103.46 | 101.05 | 102.28 | 546,958 | +0.17(+0.16%) |
Dec 20, 2023 | 103.79 | 105.57 | 102.01 | 102.11 | 569,803 | -2.95(-2.81%) |
Dec 19, 2023 | 102.38 | 105.59 | 101.40 | 105.06 | 682,977 | +3.58(+3.53%) |
Dec 18, 2023 | 101.28 | 102.64 | 99.96 | 101.48 | 544,326 | +0.29(+0.28%) |
Dec 15, 2023 | 103.22 | 103.63 | 100.13 | 101.19 | 2,761,866 | -1.78(-1.73%) |
Dec 14, 2023 | 97.77 | 103.92 | 97.77 | 102.98 | 1,143,037 | +5.52(+5.67%) |
Dec 13, 2023 | 96.15 | 97.87 | 92.93 | 97.46 | 878,703 | +1.88(+1.97%) |
Dec 12, 2023 | 96.69 | 97.10 | 94.81 | 95.57 | 715,061 | -1.50(-1.54%) |
Dec 11, 2023 | 97.07 | 97.80 | 94.91 | 97.07 | 653,453 | +0.69(+0.72%) |
Dec 08, 2023 | 95.72 | 96.72 | 93.83 | 96.38 | 675,358 | -0.14(-0.14%) |
Dec 07, 2023 | 95.19 | 97.41 | 94.54 | 96.52 | 996,720 | +2.01(+2.13%) |
Dec 06, 2023 | 91.48 | 95.95 | 91.19 | 94.50 | 1,820,803 | +5.51(+6.19%) |
Dec 05, 2023 | 81.78 | 89.39 | 81.28 | 88.99 | 1,983,430 | +4.95(+5.89%) |
Dec 04, 2023 | 84.22 | 86.36 | 83.37 | 84.05 | 1,768,346 | -0.59(-0.70%) |
Dec 01, 2023 | 82.01 | 85.75 | 80.55 | 84.64 | 1,181,379 | +3.18(+3.91%) |
Nov 30, 2023 | 81.28 | 81.52 | 79.16 | 81.46 | 736,607 | +0.43(+0.53%) |
Nov 29, 2023 | 81.29 | 82.96 | 80.89 | 81.03 | 632,264 | +0.53(+0.65%) |
Nov 28, 2023 | 80.15 | 81.88 | 79.52 | 80.51 | 362,294 | +0.28(+0.35%) |
Nov 27, 2023 | 78.80 | 80.64 | 78.37 | 80.23 | 454,899 | +1.28(+1.62%) |
Nov 24, 2023 | 79.64 | 81.11 | 78.62 | 78.95 | 263,321 | -2.11(-2.60%) |
Nov 22, 2023 | 80.40 | 82.06 | 79.68 | 81.06 | 382,979 | +1.56(+1.96%) |
Nov 21, 2023 | 81.96 | 82.42 | 79.32 | 79.51 | 564,654 | -2.77(-3.36%) |
Nov 20, 2023 | 79.61 | 82.53 | 79.08 | 82.27 | 629,273 | +2.54(+3.18%) |
Nov 17, 2023 | 78.07 | 80.02 | 77.33 | 79.73 | 592,784 | +2.99(+3.90%) |
Nov 16, 2023 | 79.85 | 79.85 | 76.65 | 76.74 | 624,588 | -4.19(-5.18%) |
Nov 15, 2023 | 79.72 | 83.80 | 79.56 | 80.93 | 1,062,132 | +1.70(+2.15%) |
Nov 14, 2023 | 73.35 | 79.68 | 73.35 | 79.23 | 1,201,918 | +8.42(+11.88%) |
Nov 13, 2023 | 69.50 | 71.54 | 68.94 | 70.81 | 574,711 | +0.63(+0.90%) |
Nov 10, 2023 | 69.39 | 70.25 | 67.56 | 70.18 | 536,510 | +1.46(+2.12%) |
Nov 09, 2023 | 71.16 | 71.16 | 68.26 | 68.72 | 381,651 | -1.46(-2.08%) |
Nov 08, 2023 | 71.35 | 72.24 | 69.75 | 70.18 | 348,791 | -1.74(-2.43%) |
Nov 07, 2023 | 72.49 | 73.01 | 71.43 | 71.92 | 415,126 | -0.54(-0.74%) |
Nov 06, 2023 | 74.76 | 76.14 | 72.15 | 72.46 | 543,140 | -2.69(-3.57%) |
Nov 03, 2023 | 70.87 | 75.85 | 70.87 | 75.15 | 925,842 | +5.45(+7.82%) |
Nov 02, 2023 | 70.61 | 70.89 | 69.06 | 69.69 | 493,520 | +0.47(+0.67%) |
Nov 01, 2023 | 69.00 | 69.35 | 66.59 | 69.23 | 583,091 | +0.01(+0.01%) |
Oct 31, 2023 | 68.39 | 69.74 | 67.38 | 69.22 | 612,084 | +0.43(+0.62%) |
Oct 30, 2023 | 67.57 | 69.46 | 67.02 | 68.79 | 566,511 | +1.67(+2.48%) |
Oct 27, 2023 | 68.35 | 69.12 | 66.75 | 67.13 | 514,921 | -0.96(-1.41%) |
Oct 26, 2023 | 68.99 | 69.45 | 67.30 | 68.09 | 418,694 | -1.04(-1.51%) |
Oct 25, 2023 | 69.65 | 70.76 | 66.88 | 69.13 | 660,018 | -1.38(-1.96%) |
Oct 24, 2023 | 72.34 | 72.90 | 69.62 | 70.51 | 497,224 | -0.67(-0.94%) |
Oct 23, 2023 | 70.67 | 73.37 | 69.55 | 71.18 | 528,856 | +0.33(+0.46%) |
Oct 20, 2023 | 72.90 | 72.94 | 70.79 | 70.86 | 612,830 | -1.99(-2.73%) |
Oct 19, 2023 | 73.71 | 74.57 | 72.36 | 72.84 | 683,671 | -1.10(-1.48%) |
Oct 18, 2023 | 73.47 | 74.60 | 72.38 | 73.94 | 639,418 | -0.10(-0.13%) |
Oct 17, 2023 | 71.39 | 74.21 | 70.52 | 74.04 | 855,365 | +2.50(+3.49%) |
Oct 16, 2023 | 69.95 | 71.68 | 68.87 | 71.54 | 631,915 | +3.11(+4.55%) |
Oct 13, 2023 | 68.53 | 69.12 | 68.13 | 68.43 | 404,497 | +0.08(+0.12%) |
Oct 12, 2023 | 69.90 | 69.90 | 67.34 | 68.35 | 446,868 | -2.01(-2.85%) |
Oct 11, 2023 | 70.61 | 71.24 | 69.07 | 70.35 | 539,113 | -0.37(-0.52%) |
Oct 10, 2023 | 71.18 | 72.20 | 70.33 | 70.72 | 510,073 | -0.04(-0.06%) |
Oct 09, 2023 | 66.65 | 71.15 | 66.65 | 70.76 | 675,664 | +3.10(+4.59%) |
Oct 06, 2023 | 64.63 | 68.17 | 64.33 | 67.66 | 745,001 | +2.85(+4.39%) |
Oct 05, 2023 | 68.59 | 69.16 | 64.34 | 64.81 | 1,054,247 | -4.43(-6.39%) |
Oct 04, 2023 | 69.86 | 70.47 | 68.48 | 69.24 | 550,946 | -0.32(-0.45%) |
Oct 03, 2023 | 71.05 | 71.44 | 69.08 | 69.55 | 666,288 | -2.24(-3.12%) |
Oct 02, 2023 | 70.85 | 72.29 | 70.49 | 71.80 | 749,694 | +0.85(+1.20%) |
Sep 29, 2023 | 73.27 | 73.45 | 70.78 | 70.95 | 564,534 | -1.40(-1.94%) |
Sep 28, 2023 | 69.85 | 73.04 | 69.54 | 72.35 | 791,179 | +2.95(+4.26%) |
Sep 27, 2023 | 67.99 | 70.40 | 67.99 | 69.40 | 622,765 | +1.40(+2.06%) |
Sep 26, 2023 | 70.43 | 70.91 | 67.68 | 67.99 | 857,592 | -2.92(-4.12%) |
Sep 25, 2023 | 71.44 | 71.39 | 70.81 | 70.92 | 631,232 | -1.62(-2.23%) |
Sep 22, 2023 | 72.81 | 73.62 | 72.31 | 72.54 | 453,135 | -0.25(-0.34%) |
Sep 21, 2023 | 72.30 | 73.67 | 71.98 | 72.78 | 704,878 | +0.03(+0.04%) |
Sep 20, 2023 | 74.23 | 75.43 | 72.64 | 72.75 | 459,910 | -1.36(-1.84%) |
Sep 19, 2023 | 75.69 | 76.09 | 73.58 | 74.12 | 672,737 | -1.66(-2.19%) |
Sep 18, 2023 | 75.13 | 76.50 | 74.48 | 75.78 | 683,595 | +0.38(+0.50%) |
Sep 15, 2023 | 76.07 | 76.38 | 74.73 | 75.40 | 1,279,360 | -1.41(-1.84%) |
Sep 14, 2023 | 74.31 | 76.82 | 73.63 | 76.81 | 798,191 | +2.91(+3.94%) |
Sep 13, 2023 | 73.59 | 75.07 | 72.45 | 73.90 | 848,509 | +0.12(+0.16%) |
Sep 12, 2023 | 73.83 | 74.76 | 72.88 | 73.78 | 498,270 | -0.26(-0.35%) |
Sep 11, 2023 | 74.84 | 76.77 | 74.02 | 74.04 | 682,337 | +0.09(+0.12%) |
Sep 08, 2023 | 73.50 | 74.61 | 73.21 | 73.95 | 623,917 | -0.65(-0.87%) |
Sep 07, 2023 | 72.92 | 74.85 | 72.62 | 74.60 | 845,676 | +2.05(+2.83%) |
Sep 06, 2023 | 72.93 | 74.07 | 71.90 | 72.55 | 892,124 | -1.11(-1.50%) |
Sep 05, 2023 | 76.60 | 76.87 | 73.57 | 73.65 | 902,616 | -4.02(-5.18%) |
Sep 01, 2023 | 74.88 | 78.09 | 73.75 | 77.67 | 960,308 | +3.58(+4.83%) |
Aug 31, 2023 | 72.88 | 77.46 | 72.88 | 74.10 | 1,392,741 | +3.50(+4.95%) |
Aug 30, 2023 | 69.46 | 71.66 | 68.89 | 70.60 | 1,268,694 | +1.14(+1.64%) |
Aug 29, 2023 | 68.94 | 69.56 | 68.23 | 69.46 | 1,128,603 | +0.87(+1.27%) |
Aug 28, 2023 | 67.90 | 69.15 | 67.72 | 68.59 | 694,652 | +1.34(+2.00%) |
Aug 25, 2023 | 71.13 | 71.35 | 66.95 | 67.25 | 639,240 | -2.70(-3.86%) |
Aug 24, 2023 | 70.15 | 71.43 | 69.70 | 69.95 | 686,693 | -0.65(-0.92%) |
Aug 23, 2023 | 68.58 | 71.56 | 67.44 | 70.60 | 663,091 | +1.41(+2.04%) |
Aug 22, 2023 | 70.45 | 71.18 | 68.37 | 69.19 | 887,895 | -3.06(-4.24%) |
Aug 21, 2023 | 74.63 | 74.78 | 71.53 | 72.25 | 773,776 | -2.24(-3.01%) |
Aug 18, 2023 | 73.07 | 74.94 | 72.86 | 74.49 | 504,123 | +0.81(+1.10%) |
Aug 17, 2023 | 75.57 | 76.24 | 73.18 | 73.68 | 619,188 | -1.34(-1.79%) |
Aug 16, 2023 | 77.25 | 77.40 | 74.98 | 75.03 | 468,373 | -2.18(-2.83%) |
Aug 15, 2023 | 76.57 | 78.00 | 75.56 | 77.21 | 517,636 | +0.38(+0.49%) |
Aug 14, 2023 | 77.00 | 77.68 | 75.82 | 76.83 | 622,283 | -0.49(-0.64%) |
Aug 11, 2023 | 78.06 | 78.27 | 76.77 | 77.33 | 490,689 | -1.25(-1.60%) |
Aug 10, 2023 | 79.64 | 81.11 | 77.80 | 78.58 | 547,870 | -0.50(-0.64%) |
Aug 09, 2023 | 81.00 | 81.00 | 78.79 | 79.09 | 575,430 | -2.00(-2.46%) |
Aug 08, 2023 | 81.01 | 81.16 | 79.40 | 81.08 | 472,819 | -0.97(-1.18%) |
Aug 07, 2023 | 79.80 | 82.36 | 79.48 | 82.05 | 468,797 | +2.25(+2.82%) |
Aug 04, 2023 | 77.57 | 80.41 | 76.58 | 79.80 | 496,380 | +2.54(+3.29%) |
Aug 03, 2023 | 77.59 | 78.24 | 76.61 | 77.26 | 580,026 | -0.15(-0.19%) |
Aug 02, 2023 | 77.51 | 79.03 | 77.21 | 77.41 | 605,824 | -1.01(-1.29%) |
Aug 01, 2023 | 79.09 | 79.35 | 77.18 | 78.42 | 827,342 | -1.11(-1.39%) |
Jul 31, 2023 | 79.04 | 80.94 | 78.78 | 79.52 | 736,856 | +0.64(+0.81%) |
Jul 28, 2023 | 76.85 | 78.96 | 76.72 | 78.88 | 527,798 | +3.01(+3.97%) |
Jul 27, 2023 | 74.92 | 77.13 | 74.10 | 75.87 | 665,603 | +1.14(+1.52%) |
Jul 26, 2023 | 73.31 | 74.85 | 73.09 | 74.73 | 697,761 | +1.60(+2.18%) |
Jul 25, 2023 | 71.99 | 73.63 | 71.59 | 73.13 | 691,429 | +0.80(+1.10%) |
Jul 24, 2023 | 71.67 | 72.85 | 71.24 | 72.34 | 444,303 | +0.89(+1.24%) |
Jul 21, 2023 | 72.89 | 72.92 | 71.35 | 71.45 | 548,196 | -0.84(-1.16%) |
Jul 20, 2023 | 71.80 | 72.31 | 69.93 | 72.29 | 553,249 | +0.50(+0.70%) |
Jul 19, 2023 | 71.43 | 71.98 | 69.97 | 71.78 | 808,277 | +0.67(+0.94%) |
Jul 18, 2023 | 68.68 | 71.17 | 67.76 | 71.12 | 806,477 | +2.29(+3.33%) |
Jul 17, 2023 | 67.96 | 69.49 | 67.31 | 68.82 | 808,284 | -0.62(-0.89%) |
Jul 14, 2023 | 70.84 | 70.90 | 68.45 | 69.44 | 599,393 | -1.60(-2.25%) |
Jul 13, 2023 | 71.63 | 71.63 | 69.78 | 71.04 | 1,023,082 | -0.68(-0.95%) |
Jul 12, 2023 | 72.91 | 73.36 | 71.47 | 71.72 | 724,516 | -0.61(-0.84%) |
Jul 11, 2023 | 71.03 | 72.37 | 70.66 | 72.33 | 1,018,037 | +1.45(+2.04%) |
Jul 10, 2023 | 67.73 | 71.07 | 67.73 | 70.88 | 1,219,965 | +3.39(+5.02%) |
Jul 07, 2023 | 64.66 | 67.65 | 64.66 | 67.49 | 816,162 | +2.74(+4.23%) |
Jul 06, 2023 | 64.77 | 65.82 | 64.14 | 64.75 | 704,263 | -0.75(-1.14%) |
Jul 05, 2023 | 65.42 | 65.89 | 64.54 | 65.50 | 854,274 | -0.45(-0.69%) |