Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.90 | 86.96 | 86.80 | 86.84 | 6,278,203 | +0.30(+0.34%) |
Feb 28, 2024 | 86.46 | 86.60 | 86.38 | 86.54 | 6,499,481 | +0.18(+0.20%) |
Feb 27, 2024 | 86.45 | 86.49 | 86.26 | 86.37 | 5,748,230 | -0.08(-0.09%) |
Feb 26, 2024 | 86.85 | 86.94 | 86.43 | 86.45 | 6,518,815 | -0.25(-0.28%) |
Feb 23, 2024 | 86.38 | 86.81 | 86.37 | 86.69 | 6,293,406 | +0.48(+0.56%) |
Feb 22, 2024 | 85.86 | 86.28 | 85.86 | 86.21 | 6,211,024 | +0.54(+0.63%) |
Feb 21, 2024 | 85.92 | 86.01 | 85.57 | 85.67 | 5,870,449 | -0.07(-0.08%) |
Feb 20, 2024 | 85.72 | 85.91 | 85.71 | 85.74 | 3,874,222 | -0.01(-0.01%) |
Feb 16, 2024 | 85.78 | 85.99 | 85.70 | 85.75 | 6,315,725 | -0.59(-0.68%) |
Feb 15, 2024 | 86.13 | 86.34 | 85.95 | 86.34 | 7,251,301 | +0.70(+0.82%) |
Feb 14, 2024 | 85.34 | 85.74 | 85.32 | 85.64 | 5,022,290 | +0.58(+0.68%) |
Feb 13, 2024 | 85.34 | 85.45 | 84.98 | 85.06 | 11,135,923 | -1.06(-1.23%) |
Feb 12, 2024 | 86.10 | 86.25 | 86.04 | 86.12 | 3,790,942 | +0.08(+0.09%) |
Feb 09, 2024 | 85.79 | 86.04 | 85.74 | 86.04 | 3,751,366 | +0.03(+0.03%) |
Feb 08, 2024 | 86.01 | 86.17 | 85.97 | 86.01 | 5,253,306 | -0.11(-0.13%) |
Feb 07, 2024 | 86.18 | 86.31 | 86.00 | 86.12 | 6,558,913 | -0.12(-0.14%) |
Feb 06, 2024 | 85.84 | 86.36 | 85.74 | 86.24 | 6,523,434 | +0.78(+0.91%) |
Feb 05, 2024 | 85.76 | 85.82 | 85.34 | 85.46 | 9,303,548 | -0.73(-0.84%) |
Feb 02, 2024 | 86.14 | 86.38 | 86.01 | 86.19 | 8,348,772 | -0.70(-0.80%) |
Feb 01, 2024 | 86.64 | 87.05 | 86.52 | 86.89 | 11,352,614 | +0.73(+0.84%) |
Jan 31, 2024 | 86.36 | 86.70 | 86.00 | 86.16 | 7,996,042 | -0.16(-0.18%) |
Jan 30, 2024 | 86.13 | 86.33 | 85.91 | 86.32 | 4,205,399 | +0.20(+0.23%) |
Jan 29, 2024 | 86.00 | 86.20 | 85.57 | 86.12 | 5,042,411 | +0.32(+0.38%) |
Jan 26, 2024 | 85.63 | 85.85 | 85.48 | 85.80 | 3,773,864 | +0.13(+0.15%) |
Jan 25, 2024 | 85.38 | 85.67 | 85.35 | 85.67 | 6,606,229 | +0.61(+0.71%) |
Jan 24, 2024 | 85.51 | 85.67 | 84.98 | 85.07 | 6,303,055 | -0.24(-0.28%) |
Jan 23, 2024 | 85.39 | 86.15 | 84.99 | 85.30 | 8,057,694 | -0.44(-0.51%) |
Jan 22, 2024 | 85.72 | 85.88 | 85.51 | 85.74 | 7,737,383 | +0.06(+0.07%) |
Jan 19, 2024 | 85.59 | 85.68 | 85.29 | 85.68 | 6,400,483 | +0.04(+0.05%) |
Jan 18, 2024 | 85.70 | 85.84 | 85.40 | 85.64 | 5,917,796 | +0.09(+0.10%) |
Jan 17, 2024 | 85.59 | 85.64 | 85.33 | 85.56 | 7,361,842 | -0.32(-0.38%) |
Jan 16, 2024 | 86.47 | 86.33 | 85.75 | 85.88 | 5,004,470 | -0.80(-0.93%) |
Jan 12, 2024 | 86.62 | 86.94 | 86.56 | 86.68 | 7,845,891 | +0.16(+0.18%) |
Jan 11, 2024 | 86.07 | 86.57 | 85.81 | 86.52 | 7,900,106 | +0.77(+0.90%) |
Jan 10, 2024 | 85.67 | 85.85 | 85.58 | 85.75 | 5,729,374 | +0.61(+0.71%) |
Jan 09, 2024 | 85.03 | 85.37 | 85.03 | 85.14 | 8,114,420 | -0.33(-0.39%) |
Jan 08, 2024 | 85.17 | 85.68 | 85.17 | 85.48 | 6,513,229 | +0.11(+0.13%) |
Jan 05, 2024 | 85.18 | 86.14 | 85.14 | 85.37 | 9,981,163 | -0.26(-0.31%) |
Jan 04, 2024 | 85.47 | 85.79 | 85.47 | 85.63 | 6,388,550 | -0.39(-0.46%) |
Jan 03, 2024 | 85.70 | 86.07 | 85.40 | 86.03 | 12,346,753 | -0.33(-0.39%) |
Jan 02, 2024 | 86.91 | 86.94 | 86.27 | 86.36 | 11,788,239 | -0.86(-0.99%) |
Dec 29, 2023 | 87.37 | 87.59 | 87.20 | 87.22 | 3,895,985 | -0.36(-0.41%) |
Dec 28, 2023 | 87.57 | 87.74 | 87.41 | 87.58 | 2,757,163 | -0.24(-0.28%) |
Dec 27, 2023 | 87.63 | 87.88 | 87.50 | 87.83 | 3,397,339 | +0.31(+0.36%) |
Dec 26, 2023 | 87.11 | 87.51 | 87.07 | 87.51 | 2,701,887 | +0.31(+0.36%) |
Dec 22, 2023 | 87.34 | 87.47 | 87.10 | 87.20 | 1,829,578 | -0.12(-0.13%) |
Dec 21, 2023 | 87.53 | 87.63 | 87.11 | 87.32 | 2,810,532 | +0.16(+0.18%) |
Dec 20, 2023 | 87.18 | 87.33 | 87.12 | 87.16 | 3,091,425 | +0.01(+0.01%) |
Dec 19, 2023 | 86.98 | 87.29 | 86.95 | 87.15 | 4,888,691 | +0.22(+0.25%) |
Dec 18, 2023 | 87.00 | 87.10 | 86.76 | 86.94 | 6,493,693 | +0.02(+0.02%) |
Dec 15, 2023 | 86.94 | 87.15 | 86.76 | 86.92 | 5,254,722 | -0.12(-0.14%) |
Dec 14, 2023 | 86.90 | 87.22 | 86.78 | 87.03 | 9,549,754 | +0.90(+1.04%) |
Dec 13, 2023 | 84.87 | 86.14 | 84.77 | 86.14 | 14,076,127 | +1.40(+1.66%) |
Dec 12, 2023 | 84.59 | 84.80 | 84.34 | 84.73 | 8,251,677 | +0.18(+0.21%) |
Dec 11, 2023 | 84.54 | 84.66 | 84.25 | 84.56 | 5,636,517 | -0.14(-0.16%) |
Dec 08, 2023 | 84.52 | 84.77 | 84.46 | 84.70 | 7,460,539 | -0.29(-0.34%) |
Dec 07, 2023 | 84.91 | 85.25 | 84.91 | 84.99 | 5,746,866 | -0.09(-0.10%) |
Dec 06, 2023 | 85.11 | 85.15 | 84.79 | 85.08 | 8,210,838 | +0.47(+0.55%) |
Dec 05, 2023 | 84.44 | 84.74 | 84.30 | 84.61 | 5,760,479 | +0.49(+0.58%) |
Dec 04, 2023 | 84.05 | 84.17 | 83.81 | 84.12 | 6,537,398 | -0.59(-0.69%) |
Dec 01, 2023 | 83.39 | 84.71 | 83.27 | 84.71 | 12,961,469 | +1.28(+1.53%) |
Nov 30, 2023 | 83.83 | 83.85 | 83.20 | 83.43 | 9,099,451 | -0.59(-0.71%) |
Nov 29, 2023 | 83.75 | 84.02 | 83.62 | 84.02 | 7,824,043 | +0.66(+0.79%) |
Nov 28, 2023 | 82.78 | 83.39 | 82.64 | 83.36 | 16,485,900 | +0.43(+0.52%) |
Nov 27, 2023 | 82.57 | 82.97 | 82.43 | 82.93 | 5,307,762 | +0.36(+0.44%) |
Nov 24, 2023 | 82.58 | 82.66 | 82.46 | 82.57 | 1,870,043 | -0.17(-0.20%) |
Nov 22, 2023 | 82.48 | 82.74 | 82.21 | 82.74 | 8,432,251 | +0.41(+0.50%) |
Nov 21, 2023 | 82.37 | 82.51 | 82.12 | 82.33 | 4,927,939 | +0.00(+0.00%) |
Nov 20, 2023 | 81.68 | 82.42 | 81.61 | 82.33 | 5,735,695 | +0.52(+0.63%) |
Nov 17, 2023 | 81.72 | 81.91 | 81.58 | 81.81 | 6,330,963 | +0.26(+0.32%) |
Nov 16, 2023 | 81.22 | 81.65 | 81.22 | 81.55 | 6,403,771 | +0.67(+0.83%) |
Nov 15, 2023 | 81.18 | 81.27 | 80.82 | 80.88 | 5,156,585 | -0.51(-0.62%) |
Nov 14, 2023 | 81.07 | 81.47 | 81.02 | 81.38 | 11,768,098 | +1.39(+1.74%) |
Nov 13, 2023 | 79.87 | 80.15 | 79.67 | 80.00 | 5,641,032 | -0.43(-0.53%) |
Nov 10, 2023 | 80.33 | 80.45 | 80.13 | 80.42 | 5,410,932 | +0.35(+0.44%) |
Nov 09, 2023 | 80.65 | 80.73 | 79.95 | 80.07 | 6,270,486 | -0.83(-1.02%) |
Nov 08, 2023 | 80.71 | 80.92 | 80.70 | 80.90 | 4,816,340 | +0.16(+0.19%) |
Nov 07, 2023 | 80.58 | 80.88 | 80.53 | 80.74 | 6,120,708 | +0.27(+0.34%) |
Nov 06, 2023 | 80.83 | 80.88 | 80.41 | 80.47 | 7,933,608 | -0.67(-0.83%) |
Nov 03, 2023 | 81.17 | 81.49 | 81.06 | 81.14 | 9,320,353 | +0.79(+0.98%) |
Nov 02, 2023 | 80.26 | 80.59 | 80.15 | 80.36 | 9,484,258 | +0.80(+1.00%) |
Nov 01, 2023 | 78.66 | 79.60 | 78.58 | 79.56 | 13,178,321 | +1.03(+1.31%) |
Oct 31, 2023 | 78.62 | 78.84 | 78.51 | 78.53 | 5,551,325 | -0.02(-0.02%) |
Oct 30, 2023 | 78.38 | 78.61 | 78.28 | 78.55 | 4,887,401 | +0.20(+0.26%) |
Oct 27, 2023 | 78.34 | 78.42 | 78.13 | 78.34 | 3,670,211 | +0.04(+0.05%) |
Oct 26, 2023 | 78.15 | 78.42 | 78.01 | 78.30 | 5,438,851 | +0.31(+0.40%) |
Oct 25, 2023 | 78.27 | 78.31 | 77.90 | 77.99 | 5,388,123 | -0.59(-0.75%) |
Oct 24, 2023 | 78.23 | 78.61 | 78.07 | 78.58 | 5,179,104 | +0.62(+0.79%) |
Oct 23, 2023 | 77.40 | 78.27 | 77.25 | 77.97 | 6,695,506 | +0.44(+0.57%) |
Oct 20, 2023 | 77.56 | 77.66 | 77.38 | 77.52 | 7,086,001 | +0.43(+0.55%) |
Oct 19, 2023 | 77.55 | 78.01 | 77.09 | 77.10 | 10,092,807 | -0.57(-0.73%) |
Oct 18, 2023 | 77.83 | 77.93 | 77.48 | 77.67 | 7,125,443 | -0.50(-0.64%) |
Oct 17, 2023 | 77.98 | 78.32 | 77.93 | 78.17 | 4,472,034 | -0.38(-0.48%) |
Oct 16, 2023 | 78.40 | 78.64 | 78.42 | 78.55 | 4,874,071 | -0.09(-0.11%) |
Oct 13, 2023 | 78.95 | 79.08 | 78.52 | 78.63 | 6,384,423 | +0.22(+0.28%) |
Oct 12, 2023 | 79.07 | 79.07 | 78.28 | 78.41 | 6,282,246 | -0.83(-1.05%) |
Oct 11, 2023 | 79.17 | 79.24 | 78.83 | 79.24 | 6,510,753 | +0.64(+0.81%) |
Oct 10, 2023 | 78.39 | 79.09 | 78.30 | 78.60 | 8,886,426 | +0.13(+0.16%) |
Oct 09, 2023 | 77.98 | 78.50 | 77.73 | 78.48 | 3,554,404 | +0.39(+0.50%) |
Oct 06, 2023 | 77.41 | 78.24 | 77.22 | 78.09 | 7,375,384 | +0.03(+0.04%) |
Oct 05, 2023 | 78.33 | 78.38 | 77.94 | 78.06 | 4,663,053 | -0.03(-0.04%) |
Oct 04, 2023 | 78.05 | 78.19 | 77.69 | 78.09 | 8,516,009 | +0.37(+0.47%) |
Oct 03, 2023 | 78.36 | 78.49 | 77.59 | 77.72 | 8,395,676 | -0.88(-1.12%) |
Oct 02, 2023 | 79.14 | 79.20 | 78.58 | 78.60 | 9,380,582 | -0.87(-1.09%) |
Sep 29, 2023 | 80.02 | 80.06 | 79.37 | 79.47 | 7,235,543 | -0.09(-0.11%) |
Sep 28, 2023 | 79.00 | 79.57 | 78.82 | 79.56 | 9,480,643 | +0.18(+0.23%) |
Sep 27, 2023 | 80.02 | 80.11 | 79.27 | 79.37 | 8,701,126 | -0.34(-0.43%) |
Sep 26, 2023 | 80.19 | 80.24 | 79.63 | 79.72 | 13,008,856 | -0.53(-0.67%) |
Sep 25, 2023 | 80.39 | 80.29 | 80.22 | 80.25 | 5,434,877 | -0.46(-0.57%) |
Sep 22, 2023 | 80.66 | 80.92 | 80.61 | 80.71 | 5,117,319 | +0.33(+0.41%) |
Sep 21, 2023 | 80.65 | 80.68 | 80.26 | 80.39 | 10,113,686 | -0.82(-1.01%) |
Sep 20, 2023 | 81.52 | 81.73 | 81.20 | 81.20 | 5,617,749 | -0.07(-0.08%) |
Sep 19, 2023 | 81.29 | 81.36 | 81.19 | 81.27 | 3,377,011 | -0.10(-0.12%) |
Sep 18, 2023 | 81.27 | 81.43 | 81.23 | 81.37 | 2,600,150 | +0.05(+0.06%) |
Sep 15, 2023 | 81.51 | 81.52 | 81.31 | 81.32 | 5,395,645 | -0.27(-0.33%) |
Sep 14, 2023 | 81.72 | 81.84 | 81.55 | 81.59 | 5,882,809 | +0.03(+0.04%) |
Sep 13, 2023 | 81.51 | 81.66 | 81.34 | 81.56 | 3,510,327 | +0.05(+0.06%) |
Sep 12, 2023 | 81.41 | 81.54 | 81.32 | 81.51 | 2,819,817 | +0.06(+0.07%) |
Sep 11, 2023 | 81.35 | 81.47 | 81.30 | 81.46 | 3,025,532 | -0.13(-0.15%) |
Sep 08, 2023 | 81.71 | 81.88 | 81.47 | 81.58 | 3,704,864 | +0.07(+0.08%) |
Sep 07, 2023 | 81.22 | 81.52 | 81.17 | 81.51 | 3,901,027 | +0.43(+0.53%) |
Sep 06, 2023 | 81.20 | 81.32 | 80.96 | 81.08 | 5,216,029 | -0.13(-0.15%) |
Sep 05, 2023 | 81.71 | 81.74 | 81.18 | 81.20 | 5,249,612 | -0.80(-0.97%) |
Sep 01, 2023 | 82.37 | 82.41 | 81.68 | 82.00 | 5,414,451 | -0.20(-0.25%) |
Aug 31, 2023 | 82.17 | 82.33 | 82.16 | 82.21 | 4,092,944 | -0.08(-0.09%) |
Aug 30, 2023 | 82.29 | 82.46 | 82.21 | 82.28 | 4,125,875 | -0.22(-0.27%) |
Aug 29, 2023 | 81.64 | 82.52 | 81.63 | 82.50 | 5,891,371 | +0.84(+1.03%) |
Aug 28, 2023 | 81.61 | 81.75 | 81.52 | 81.66 | 3,445,540 | +0.26(+0.32%) |
Aug 25, 2023 | 81.33 | 81.66 | 81.14 | 81.40 | 4,879,708 | +0.12(+0.15%) |
Aug 24, 2023 | 81.70 | 81.70 | 81.24 | 81.28 | 5,290,455 | -0.56(-0.68%) |
Aug 23, 2023 | 81.16 | 81.83 | 81.12 | 81.83 | 5,530,448 | +1.29(+1.61%) |
Aug 22, 2023 | 80.53 | 80.63 | 80.42 | 80.54 | 5,856,754 | +0.22(+0.27%) |
Aug 21, 2023 | 80.64 | 80.64 | 80.20 | 80.32 | 5,589,937 | -0.40(-0.50%) |
Aug 18, 2023 | 80.66 | 80.94 | 80.60 | 80.72 | 4,378,542 | -0.02(-0.02%) |
Aug 17, 2023 | 80.76 | 80.85 | 80.57 | 80.74 | 6,499,968 | -0.07(-0.08%) |
Aug 16, 2023 | 81.12 | 81.21 | 80.80 | 80.81 | 7,189,179 | -0.15(-0.19%) |
Aug 15, 2023 | 81.26 | 81.30 | 80.95 | 80.96 | 9,287,778 | -0.69(-0.85%) |
Aug 14, 2023 | 81.89 | 81.90 | 81.61 | 81.65 | 4,529,234 | -0.66(-0.80%) |
Aug 11, 2023 | 82.52 | 82.61 | 82.26 | 82.31 | 5,162,156 | -0.19(-0.23%) |
Aug 10, 2023 | 82.87 | 83.17 | 82.50 | 82.50 | 4,409,806 | -0.32(-0.38%) |
Aug 09, 2023 | 82.75 | 82.86 | 82.64 | 82.82 | 3,141,726 | +0.17(+0.21%) |
Aug 08, 2023 | 82.68 | 82.74 | 82.48 | 82.65 | 4,184,725 | +0.21(+0.26%) |
Aug 07, 2023 | 82.58 | 82.68 | 82.40 | 82.44 | 2,894,656 | -0.27(-0.32%) |
Aug 04, 2023 | 82.19 | 82.85 | 82.19 | 82.71 | 6,607,360 | +1.08(+1.33%) |
Aug 03, 2023 | 81.88 | 81.93 | 81.60 | 81.62 | 7,668,214 | -0.70(-0.85%) |
Aug 02, 2023 | 82.75 | 82.75 | 82.02 | 82.32 | 9,119,480 | -0.59(-0.72%) |
Aug 01, 2023 | 83.32 | 83.37 | 82.92 | 82.92 | 9,333,722 | -0.84(-1.00%) |
Jul 31, 2023 | 83.72 | 83.86 | 83.59 | 83.75 | 4,926,140 | +0.11(+0.14%) |
Jul 28, 2023 | 83.18 | 83.64 | 83.09 | 83.64 | 4,512,336 | +1.00(+1.21%) |
Jul 27, 2023 | 83.50 | 83.51 | 82.60 | 82.64 | 6,872,801 | -0.79(-0.95%) |
Jul 26, 2023 | 83.33 | 83.55 | 83.15 | 83.43 | 3,679,155 | +0.27(+0.32%) |
Jul 25, 2023 | 83.05 | 83.25 | 82.93 | 83.16 | 3,456,016 | -0.11(-0.13%) |
Jul 24, 2023 | 83.42 | 83.54 | 83.21 | 83.27 | 6,187,186 | +0.16(+0.20%) |
Jul 21, 2023 | 83.07 | 83.23 | 82.98 | 83.10 | 6,319,793 | +0.26(+0.31%) |
Jul 20, 2023 | 83.05 | 83.06 | 82.70 | 82.85 | 7,226,345 | -0.51(-0.61%) |
Jul 19, 2023 | 83.54 | 83.71 | 83.24 | 83.35 | 6,862,847 | -0.23(-0.27%) |
Jul 18, 2023 | 83.25 | 83.67 | 83.23 | 83.58 | 5,795,295 | +0.41(+0.49%) |
Jul 17, 2023 | 82.99 | 83.24 | 82.96 | 83.17 | 2,318,340 | +0.12(+0.15%) |
Jul 14, 2023 | 83.34 | 83.39 | 83.04 | 83.05 | 4,090,216 | -0.49(-0.58%) |
Jul 13, 2023 | 83.29 | 83.61 | 83.11 | 83.53 | 7,249,461 | +0.90(+1.09%) |
Jul 12, 2023 | 82.35 | 82.70 | 82.31 | 82.64 | 5,182,682 | +0.97(+1.19%) |
Jul 11, 2023 | 81.55 | 81.69 | 81.47 | 81.66 | 6,265,281 | +0.52(+0.64%) |
Jul 10, 2023 | 80.90 | 81.20 | 80.90 | 81.15 | 3,966,314 | +0.34(+0.43%) |
Jul 07, 2023 | 80.74 | 81.09 | 80.50 | 80.80 | 5,668,352 | -0.10(-0.12%) |
Jul 06, 2023 | 81.46 | 81.46 | 80.76 | 80.90 | 8,189,954 | -1.17(-1.43%) |
Jul 05, 2023 | 82.35 | 82.35 | 81.98 | 82.07 | 5,480,185 | -0.42(-0.51%) |
Jul 03, 2023 | 82.36 | 82.54 | 82.26 | 82.49 | 5,321,356 | +0.16(+0.19%) |
Jun 30, 2023 | 81.99 | 82.41 | 81.94 | 82.33 | 5,219,647 | +0.59(+0.72%) |
Jun 29, 2023 | 81.87 | 81.87 | 81.59 | 81.74 | 4,539,662 | -0.44(-0.53%) |
Jun 28, 2023 | 82.14 | 82.23 | 81.98 | 82.18 | 4,733,708 | +0.06(+0.07%) |
Jun 27, 2023 | 82.17 | 82.32 | 82.02 | 82.12 | 4,605,088 | +0.00(+0.00%) |
Jun 26, 2023 | 82.09 | 82.22 | 82.01 | 82.12 | 3,889,961 | +0.26(+0.31%) |
Jun 23, 2023 | 81.99 | 82.21 | 81.87 | 81.87 | 3,066,363 | +0.10(+0.12%) |
Jun 22, 2023 | 81.92 | 81.98 | 81.69 | 81.77 | 4,044,793 | -0.31(-0.38%) |
Jun 21, 2023 | 81.75 | 82.25 | 81.53 | 82.09 | 11,748,174 | +0.43(+0.52%) |
Jun 20, 2023 | 81.73 | 81.94 | 81.65 | 81.66 | 4,088,514 | +0.04(+0.05%) |
Jun 16, 2023 | 81.84 | 81.85 | 81.54 | 81.62 | 2,639,856 | -0.32(-0.39%) |
Jun 15, 2023 | 81.68 | 81.94 | 81.53 | 81.94 | 5,878,072 | +0.42(+0.51%) |
Jun 14, 2023 | 81.38 | 81.72 | 81.12 | 81.53 | 3,747,038 | +0.17(+0.21%) |
Jun 13, 2023 | 81.55 | 81.73 | 81.17 | 81.35 | 3,823,093 | -0.12(-0.15%) |
Jun 12, 2023 | 81.32 | 81.52 | 81.08 | 81.48 | 5,799,419 | +0.45(+0.55%) |
Jun 09, 2023 | 80.99 | 81.19 | 80.95 | 81.03 | 3,589,683 | -0.10(-0.12%) |
Jun 08, 2023 | 80.69 | 81.14 | 80.67 | 81.13 | 4,361,925 | +0.46(+0.57%) |
Jun 07, 2023 | 81.08 | 81.19 | 80.66 | 80.67 | 4,058,593 | -0.48(-0.59%) |
Jun 06, 2023 | 80.91 | 81.18 | 80.72 | 81.14 | 4,051,157 | +0.14(+0.18%) |
Jun 05, 2023 | 80.78 | 81.02 | 80.65 | 81.00 | 6,758,814 | +0.27(+0.33%) |
Jun 02, 2023 | 80.94 | 80.99 | 80.69 | 80.74 | 4,965,447 | -0.12(-0.15%) |
Jun 01, 2023 | 80.39 | 80.86 | 80.29 | 80.86 | 10,387,421 | +0.54(+0.67%) |
May 31, 2023 | 80.07 | 80.51 | 80.07 | 80.32 | 4,880,144 | -0.10(-0.13%) |
May 30, 2023 | 80.09 | 80.44 | 80.04 | 80.43 | 4,730,706 | +0.61(+0.76%) |
May 26, 2023 | 79.48 | 79.86 | 79.48 | 79.82 | 4,376,791 | +0.33(+0.42%) |
May 25, 2023 | 79.84 | 79.91 | 79.40 | 79.49 | 4,241,932 | -0.21(-0.26%) |
May 24, 2023 | 80.02 | 80.02 | 79.61 | 79.70 | 5,035,356 | -0.13(-0.17%) |
May 23, 2023 | 79.80 | 79.87 | 79.58 | 79.83 | 3,357,167 | +0.09(+0.12%) |
May 22, 2023 | 79.89 | 79.95 | 79.67 | 79.74 | 3,777,429 | -0.01(-0.01%) |
May 19, 2023 | 79.88 | 80.02 | 79.72 | 79.75 | 4,651,888 | -0.01(-0.01%) |
May 18, 2023 | 79.92 | 79.99 | 79.73 | 79.76 | 4,666,434 | -0.32(-0.40%) |
May 17, 2023 | 80.20 | 80.27 | 80.00 | 80.08 | 4,258,373 | +0.01(+0.01%) |
May 16, 2023 | 80.23 | 80.29 | 80.03 | 80.07 | 2,979,356 | -0.31(-0.39%) |
May 15, 2023 | 80.38 | 80.49 | 80.33 | 80.38 | 5,105,340 | -0.35(-0.43%) |
May 12, 2023 | 81.08 | 81.17 | 80.70 | 80.73 | 5,353,545 | -0.51(-0.63%) |
May 11, 2023 | 81.25 | 81.37 | 81.10 | 81.24 | 3,753,898 | +0.26(+0.32%) |
May 10, 2023 | 80.96 | 81.04 | 80.85 | 80.99 | 3,918,697 | +0.45(+0.55%) |
May 09, 2023 | 80.53 | 80.61 | 80.43 | 80.54 | 3,266,211 | -0.04(-0.05%) |
May 08, 2023 | 80.74 | 80.74 | 80.50 | 80.58 | 3,595,041 | -0.32(-0.40%) |
May 05, 2023 | 80.67 | 80.97 | 80.62 | 80.90 | 4,291,940 | +0.23(+0.28%) |
May 04, 2023 | 81.09 | 81.09 | 80.63 | 80.67 | 7,138,988 | -0.41(-0.50%) |
May 03, 2023 | 81.05 | 81.31 | 80.91 | 81.08 | 3,899,641 | +0.26(+0.32%) |
May 02, 2023 | 80.64 | 80.92 | 80.57 | 80.83 | 4,372,748 | +0.34(+0.42%) |
May 01, 2023 | 80.89 | 81.07 | 80.36 | 80.49 | 7,464,631 | -0.81(-0.99%) |
Apr 28, 2023 | 80.85 | 81.29 | 80.85 | 81.29 | 7,624,746 | +0.75(+0.93%) |
Apr 27, 2023 | 80.61 | 80.64 | 80.47 | 80.55 | 3,879,984 | +0.02(+0.02%) |
Apr 26, 2023 | 80.86 | 80.92 | 80.47 | 80.53 | 5,373,598 | -0.22(-0.27%) |
Apr 25, 2023 | 80.40 | 80.85 | 80.40 | 80.74 | 4,584,356 | +0.49(+0.61%) |
Apr 24, 2023 | 79.93 | 80.29 | 79.93 | 80.25 | 5,168,686 | +0.22(+0.27%) |
Apr 21, 2023 | 80.21 | 80.32 | 79.87 | 80.04 | 3,131,612 | +0.01(+0.01%) |
Apr 20, 2023 | 80.05 | 80.24 | 79.97 | 80.03 | 6,529,628 | -0.09(-0.12%) |
Apr 19, 2023 | 80.21 | 80.29 | 80.08 | 80.12 | 5,792,747 | -0.39(-0.48%) |
Apr 18, 2023 | 80.43 | 80.77 | 80.43 | 80.51 | 4,945,040 | -0.02(-0.02%) |
Apr 17, 2023 | 80.88 | 80.88 | 80.37 | 80.53 | 6,760,145 | -0.52(-0.64%) |
Apr 14, 2023 | 81.05 | 81.21 | 80.84 | 81.05 | 4,406,840 | -0.17(-0.21%) |
Apr 13, 2023 | 81.31 | 81.47 | 81.14 | 81.22 | 3,166,150 | +0.09(+0.10%) |
Apr 12, 2023 | 81.37 | 81.47 | 80.90 | 81.13 | 4,916,458 | +0.24(+0.29%) |
Apr 11, 2023 | 81.01 | 81.05 | 80.84 | 80.89 | 4,698,055 | +0.08(+0.11%) |
Apr 10, 2023 | 80.81 | 80.87 | 80.63 | 80.81 | 4,298,608 | -0.42(-0.52%) |
Apr 06, 2023 | 81.33 | 81.38 | 81.17 | 81.23 | 3,776,727 | -0.08(-0.10%) |
Apr 05, 2023 | 81.33 | 81.55 | 81.08 | 81.32 | 5,267,093 | -0.17(-0.21%) |
Apr 04, 2023 | 81.24 | 81.57 | 81.19 | 81.49 | 4,963,160 | +0.11(+0.14%) |
Apr 03, 2023 | 81.13 | 81.48 | 81.01 | 81.38 | 6,652,194 | +0.30(+0.37%) |
Mar 31, 2023 | 80.65 | 81.18 | 80.62 | 81.07 | 7,658,619 | +0.52(+0.64%) |
Mar 30, 2023 | 80.40 | 80.59 | 80.26 | 80.56 | 6,914,833 | +0.55(+0.69%) |
Mar 29, 2023 | 79.85 | 80.01 | 79.78 | 80.00 | 6,795,729 | +0.39(+0.48%) |
Mar 28, 2023 | 79.88 | 79.91 | 79.47 | 79.62 | 12,665,979 | -0.28(-0.35%) |
Mar 27, 2023 | 79.92 | 80.13 | 79.86 | 79.90 | 4,511,855 | -0.34(-0.42%) |
Mar 24, 2023 | 80.43 | 80.66 | 80.19 | 80.24 | 5,267,903 | -0.44(-0.55%) |
Mar 23, 2023 | 80.35 | 80.68 | 80.18 | 80.68 | 6,842,625 | +0.29(+0.36%) |
Mar 22, 2023 | 79.66 | 80.86 | 79.52 | 80.39 | 9,660,714 | +0.70(+0.87%) |
Mar 21, 2023 | 79.67 | 79.79 | 79.51 | 79.69 | 5,961,221 | +0.56(+0.71%) |
Mar 20, 2023 | 79.00 | 79.46 | 79.00 | 79.13 | 10,129,252 | +0.01(+0.01%) |
Mar 17, 2023 | 79.49 | 79.54 | 79.11 | 79.12 | 21,757,896 | -0.36(-0.45%) |
Mar 16, 2023 | 79.87 | 80.02 | 79.29 | 79.47 | 7,836,874 | -0.34(-0.42%) |
Mar 15, 2023 | 79.49 | 79.82 | 79.21 | 79.81 | 12,112,613 | +0.29(+0.37%) |
Mar 14, 2023 | 79.77 | 80.05 | 79.40 | 79.52 | 7,712,660 | -0.22(-0.27%) |
Mar 13, 2023 | 79.63 | 80.48 | 79.62 | 79.74 | 15,598,335 | -0.13(-0.16%) |
Mar 10, 2023 | 79.76 | 80.03 | 79.53 | 79.87 | 9,393,237 | +0.74(+0.94%) |
Mar 09, 2023 | 79.32 | 79.59 | 79.02 | 79.13 | 12,644,593 | +0.02(+0.02%) |
Mar 08, 2023 | 79.47 | 79.86 | 79.00 | 79.11 | 7,219,673 | -0.38(-0.47%) |
Mar 07, 2023 | 79.97 | 79.99 | 79.32 | 79.48 | 7,444,407 | -0.33(-0.41%) |
Mar 06, 2023 | 80.31 | 80.33 | 79.74 | 79.81 | 4,964,462 | -0.32(-0.40%) |
Mar 03, 2023 | 79.49 | 80.15 | 79.40 | 80.13 | 6,704,605 | +1.21(+1.54%) |
Mar 02, 2023 | 78.66 | 79.00 | 78.55 | 78.92 | 9,462,648 | -0.29(-0.37%) |