Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.63 | 80.75 | 79.59 | 79.62 | 794,401 | -1.36(-1.68%) |
Apr 29, 2024 | 80.68 | 81.09 | 80.60 | 80.98 | 1,127,063 | +0.46(+0.57%) |
Apr 26, 2024 | 80.30 | 80.79 | 80.15 | 80.52 | 790,524 | +0.25(+0.31%) |
Apr 25, 2024 | 79.90 | 80.48 | 79.24 | 80.27 | 924,706 | -0.14(-0.17%) |
Apr 24, 2024 | 80.41 | 80.75 | 79.92 | 80.41 | 1,128,359 | +0.04(+0.05%) |
Apr 23, 2024 | 79.61 | 80.56 | 79.54 | 80.37 | 1,608,287 | +0.99(+1.25%) |
Apr 22, 2024 | 79.06 | 79.83 | 78.60 | 79.38 | 1,637,137 | +0.72(+0.92%) |
Apr 19, 2024 | 78.69 | 79.18 | 78.36 | 78.66 | 1,112,026 | -0.05(-0.06%) |
Apr 18, 2024 | 79.12 | 79.50 | 78.46 | 78.71 | 1,333,030 | -0.11(-0.14%) |
Apr 17, 2024 | 79.65 | 79.65 | 78.61 | 78.82 | 3,448,662 | -0.31(-0.39%) |
Apr 16, 2024 | 79.45 | 79.61 | 78.80 | 79.13 | 3,219,815 | -0.47(-0.59%) |
Apr 15, 2024 | 81.31 | 81.51 | 79.35 | 79.60 | 2,269,901 | -1.02(-1.27%) |
Apr 12, 2024 | 81.44 | 81.62 | 80.37 | 80.62 | 3,768,431 | -1.29(-1.57%) |
Apr 11, 2024 | 82.12 | 82.21 | 81.35 | 81.91 | 2,406,202 | +0.00(+0.00%) |
Apr 10, 2024 | 81.86 | 82.47 | 81.59 | 81.91 | 1,198,097 | -1.36(-1.63%) |
Apr 09, 2024 | 83.43 | 83.54 | 82.55 | 83.27 | 3,035,405 | +0.15(+0.18%) |
Apr 08, 2024 | 83.05 | 83.38 | 82.88 | 83.12 | 1,567,621 | +0.35(+0.42%) |
Apr 05, 2024 | 82.13 | 83.02 | 82.02 | 82.77 | 2,793,054 | +0.73(+0.89%) |
Apr 04, 2024 | 83.68 | 83.81 | 81.89 | 82.04 | 1,685,385 | -0.92(-1.11%) |
Apr 03, 2024 | 82.55 | 83.13 | 82.55 | 82.96 | 1,314,089 | +0.27(+0.33%) |
Apr 02, 2024 | 82.93 | 82.94 | 82.45 | 82.69 | 3,023,744 | -0.85(-1.02%) |
Apr 01, 2024 | 84.12 | 84.26 | 83.47 | 83.54 | 1,218,200 | -0.55(-0.65%) |
Mar 28, 2024 | 84.01 | 84.33 | 84.01 | 84.09 | 807,988 | +0.20(+0.24%) |
Mar 27, 2024 | 83.25 | 83.89 | 83.24 | 83.89 | 1,985,264 | +1.20(+1.45%) |
Mar 26, 2024 | 83.01 | 83.13 | 82.67 | 82.69 | 1,242,829 | +0.00(+0.00%) |
Mar 25, 2024 | 82.79 | 83.05 | 82.69 | 82.69 | 3,211,023 | -0.06(-0.07%) |
Mar 22, 2024 | 83.43 | 83.48 | 82.74 | 82.75 | 1,322,215 | -0.60(-0.72%) |
Mar 21, 2024 | 83.10 | 83.66 | 83.05 | 83.35 | 827,917 | +0.72(+0.87%) |
Mar 20, 2024 | 81.72 | 82.80 | 81.63 | 82.63 | 1,290,652 | +0.87(+1.06%) |
Mar 19, 2024 | 81.06 | 81.78 | 81.06 | 81.76 | 755,971 | +0.51(+0.63%) |
Mar 18, 2024 | 81.49 | 81.57 | 81.09 | 81.26 | 806,024 | +0.13(+0.16%) |
Mar 15, 2024 | 80.87 | 81.50 | 80.73 | 81.13 | 1,301,575 | -0.13(-0.16%) |
Mar 14, 2024 | 82.05 | 82.17 | 80.70 | 81.26 | 1,142,838 | -0.82(-1.00%) |
Mar 13, 2024 | 81.98 | 82.42 | 81.87 | 82.07 | 798,870 | +0.06(+0.07%) |
Mar 12, 2024 | 81.88 | 82.15 | 81.48 | 82.01 | 871,979 | +0.25(+0.31%) |
Mar 11, 2024 | 81.64 | 81.88 | 81.27 | 81.76 | 976,343 | -0.04(-0.05%) |
Mar 08, 2024 | 82.32 | 82.73 | 81.70 | 81.80 | 1,078,003 | -0.31(-0.38%) |
Mar 07, 2024 | 81.88 | 82.22 | 81.84 | 82.11 | 828,873 | +0.68(+0.83%) |
Mar 06, 2024 | 81.40 | 81.68 | 81.14 | 81.44 | 1,158,426 | +0.68(+0.84%) |
Mar 05, 2024 | 81.14 | 81.44 | 80.47 | 80.76 | 782,853 | -0.65(-0.80%) |
Mar 04, 2024 | 81.26 | 81.63 | 81.17 | 81.41 | 834,470 | +0.23(+0.28%) |
Mar 01, 2024 | 80.71 | 81.19 | 80.28 | 81.18 | 1,059,082 | +0.58(+0.72%) |
Feb 29, 2024 | 80.69 | 80.79 | 80.15 | 80.60 | 2,324,583 | +0.46(+0.57%) |
Feb 28, 2024 | 79.82 | 80.38 | 79.74 | 80.14 | 569,291 | +0.02(+0.02%) |
Feb 27, 2024 | 80.02 | 80.16 | 79.88 | 80.12 | 634,712 | +0.36(+0.45%) |
Feb 26, 2024 | 79.81 | 80.17 | 79.63 | 79.76 | 981,787 | -0.10(-0.12%) |
Feb 23, 2024 | 79.79 | 80.08 | 79.60 | 79.86 | 748,438 | +0.27(+0.34%) |
Feb 22, 2024 | 79.27 | 79.76 | 79.06 | 79.59 | 922,107 | +0.92(+1.17%) |
Feb 21, 2024 | 78.35 | 78.68 | 78.15 | 78.67 | 979,870 | +0.05(+0.06%) |
Feb 20, 2024 | 78.51 | 78.72 | 78.35 | 78.62 | 1,609,768 | -0.44(-0.56%) |
Feb 16, 2024 | 79.17 | 79.65 | 78.98 | 79.06 | 1,473,455 | -0.41(-0.51%) |
Feb 15, 2024 | 78.85 | 79.56 | 78.85 | 79.47 | 1,174,536 | +0.98(+1.25%) |
Feb 14, 2024 | 78.06 | 78.59 | 77.77 | 78.49 | 1,000,290 | +1.10(+1.42%) |
Feb 13, 2024 | 77.47 | 77.81 | 76.83 | 77.40 | 1,208,756 | -1.52(-1.92%) |
Feb 12, 2024 | 78.51 | 79.24 | 78.51 | 78.91 | 730,294 | +0.38(+0.48%) |
Feb 09, 2024 | 78.33 | 78.58 | 78.06 | 78.53 | 1,259,154 | +0.31(+0.40%) |
Feb 08, 2024 | 77.83 | 78.29 | 77.76 | 78.22 | 1,085,795 | +0.43(+0.55%) |
Feb 07, 2024 | 77.69 | 78.05 | 77.24 | 77.79 | 949,413 | +0.48(+0.62%) |
Feb 06, 2024 | 76.89 | 77.36 | 76.77 | 77.32 | 856,367 | +0.60(+0.78%) |
Feb 05, 2024 | 77.05 | 77.05 | 76.29 | 76.72 | 954,147 | -0.78(-1.00%) |
Feb 02, 2024 | 77.02 | 77.85 | 76.59 | 77.50 | 1,239,445 | +0.10(+0.13%) |
Feb 01, 2024 | 76.78 | 77.40 | 76.05 | 77.40 | 1,108,466 | +0.97(+1.27%) |
Jan 31, 2024 | 77.48 | 77.72 | 76.38 | 76.43 | 2,290,821 | -1.18(-1.52%) |
Jan 30, 2024 | 77.50 | 77.79 | 77.39 | 77.61 | 829,227 | -0.13(-0.17%) |
Jan 29, 2024 | 77.03 | 77.73 | 76.92 | 77.73 | 2,533,026 | +0.70(+0.91%) |
Jan 26, 2024 | 77.22 | 77.38 | 76.94 | 77.04 | 881,297 | +0.00(+0.00%) |
Jan 25, 2024 | 77.05 | 77.17 | 76.57 | 77.04 | 1,421,373 | +0.69(+0.90%) |
Jan 24, 2024 | 77.46 | 77.46 | 76.32 | 76.35 | 1,581,812 | -0.52(-0.67%) |
Jan 23, 2024 | 77.30 | 77.41 | 76.61 | 76.87 | 1,219,820 | -0.11(-0.14%) |
Jan 22, 2024 | 76.67 | 77.33 | 76.67 | 76.98 | 1,405,043 | +0.68(+0.89%) |
Jan 19, 2024 | 75.87 | 76.43 | 75.39 | 76.30 | 1,313,490 | +0.65(+0.86%) |
Jan 18, 2024 | 75.50 | 75.75 | 74.95 | 75.65 | 1,731,596 | +0.48(+0.64%) |
Jan 17, 2024 | 75.08 | 75.51 | 74.80 | 75.17 | 1,050,245 | -0.63(-0.83%) |
Jan 16, 2024 | 75.84 | 76.04 | 75.49 | 75.80 | 2,252,356 | -0.52(-0.68%) |
Jan 12, 2024 | 76.87 | 77.10 | 76.15 | 76.32 | 1,188,474 | -0.14(-0.18%) |
Jan 11, 2024 | 76.63 | 76.70 | 75.79 | 76.46 | 1,804,291 | -0.26(-0.34%) |
Jan 10, 2024 | 76.52 | 76.86 | 76.21 | 76.72 | 1,095,246 | +0.22(+0.29%) |
Jan 09, 2024 | 76.33 | 76.77 | 76.17 | 76.50 | 1,752,162 | -0.37(-0.48%) |
Jan 08, 2024 | 75.93 | 76.88 | 75.72 | 76.87 | 1,673,146 | +1.01(+1.33%) |
Jan 05, 2024 | 75.44 | 76.32 | 75.44 | 75.86 | 1,645,271 | +0.24(+0.32%) |
Jan 04, 2024 | 75.60 | 76.15 | 75.54 | 75.62 | 2,028,764 | -0.09(-0.12%) |
Jan 03, 2024 | 76.51 | 76.51 | 75.64 | 75.71 | 1,571,748 | -1.40(-1.81%) |
Jan 02, 2024 | 77.00 | 77.48 | 76.79 | 77.11 | 1,714,191 | -0.42(-0.54%) |
Dec 29, 2023 | 77.94 | 78.12 | 77.39 | 77.53 | 1,109,431 | -0.54(-0.69%) |
Dec 28, 2023 | 77.87 | 78.16 | 77.83 | 78.06 | 1,128,350 | +0.11(+0.14%) |
Dec 27, 2023 | 77.96 | 78.10 | 77.68 | 77.95 | 1,729,595 | +0.11(+0.14%) |
Dec 26, 2023 | 77.48 | 78.06 | 77.35 | 77.84 | 1,322,146 | +0.53(+0.68%) |
Dec 22, 2023 | 77.25 | 77.59 | 76.94 | 77.32 | 1,149,378 | +0.33(+0.43%) |
Dec 21, 2023 | 76.73 | 77.02 | 76.29 | 76.99 | 1,553,088 | +1.02(+1.34%) |
Dec 20, 2023 | 77.22 | 77.52 | 75.95 | 75.97 | 1,320,780 | -1.35(-1.74%) |
Dec 19, 2023 | 76.95 | 77.36 | 76.80 | 77.32 | 1,324,252 | +0.78(+1.03%) |
Dec 18, 2023 | 76.73 | 76.75 | 76.36 | 76.53 | 1,621,908 | +0.17(+0.22%) |
Dec 15, 2023 | 77.01 | 77.02 | 76.23 | 76.36 | 2,033,516 | -0.68(-0.88%) |
Dec 14, 2023 | 76.43 | 77.33 | 76.43 | 77.04 | 2,475,554 | +1.34(+1.77%) |
Dec 13, 2023 | 74.08 | 75.78 | 73.93 | 75.70 | 1,358,354 | +1.63(+2.20%) |
Dec 12, 2023 | 73.94 | 74.23 | 73.59 | 74.07 | 1,172,109 | +0.12(+0.16%) |
Dec 11, 2023 | 73.43 | 73.98 | 73.34 | 73.95 | 2,016,845 | +0.62(+0.84%) |
Dec 08, 2023 | 72.91 | 73.54 | 72.91 | 73.34 | 1,651,403 | +0.34(+0.46%) |
Dec 07, 2023 | 72.82 | 73.07 | 72.61 | 73.00 | 1,332,512 | +0.34(+0.46%) |
Dec 06, 2023 | 73.12 | 73.52 | 72.61 | 72.66 | 1,330,780 | -0.06(-0.08%) |
Dec 05, 2023 | 73.14 | 73.17 | 72.52 | 72.72 | 1,356,387 | -0.74(-1.01%) |
Dec 04, 2023 | 72.91 | 73.65 | 72.91 | 73.46 | 2,649,570 | +0.12(+0.16%) |
Dec 01, 2023 | 71.92 | 73.36 | 71.83 | 73.35 | 1,805,631 | +1.34(+1.86%) |
Nov 30, 2023 | 71.66 | 72.01 | 71.37 | 72.00 | 2,136,771 | +0.52(+0.72%) |
Nov 29, 2023 | 71.49 | 72.02 | 71.37 | 71.49 | 1,615,398 | +0.42(+0.59%) |
Nov 28, 2023 | 71.12 | 71.46 | 70.91 | 71.07 | 1,213,245 | -0.13(-0.18%) |
Nov 27, 2023 | 71.10 | 71.34 | 70.87 | 71.20 | 1,561,605 | -0.11(-0.15%) |
Nov 24, 2023 | 70.96 | 71.39 | 70.91 | 71.31 | 556,220 | +0.29(+0.41%) |
Nov 22, 2023 | 70.97 | 71.24 | 70.75 | 71.02 | 899,824 | +0.38(+0.53%) |
Nov 21, 2023 | 70.71 | 70.83 | 70.56 | 70.64 | 1,214,480 | -0.21(-0.29%) |
Nov 20, 2023 | 70.47 | 71.03 | 70.23 | 70.85 | 1,842,273 | +0.31(+0.44%) |
Nov 17, 2023 | 70.40 | 70.56 | 70.26 | 70.54 | 1,502,944 | +0.54(+0.77%) |
Nov 16, 2023 | 70.27 | 70.57 | 69.82 | 70.01 | 1,396,262 | -0.43(-0.61%) |
Nov 15, 2023 | 70.29 | 71.06 | 70.14 | 70.44 | 1,100,275 | +0.26(+0.37%) |
Nov 14, 2023 | 69.25 | 70.39 | 69.25 | 70.18 | 2,274,838 | +2.27(+3.35%) |
Nov 13, 2023 | 67.75 | 68.09 | 67.59 | 67.90 | 1,419,039 | -0.12(-0.18%) |
Nov 10, 2023 | 67.42 | 68.05 | 67.12 | 68.02 | 1,064,900 | +0.83(+1.24%) |
Nov 09, 2023 | 68.19 | 68.19 | 67.14 | 67.19 | 1,530,256 | -0.67(-0.98%) |
Nov 08, 2023 | 68.11 | 68.20 | 67.57 | 67.85 | 1,392,389 | -0.16(-0.23%) |
Nov 07, 2023 | 67.85 | 68.21 | 67.64 | 68.01 | 1,236,444 | +0.04(+0.06%) |
Nov 06, 2023 | 68.52 | 68.65 | 67.69 | 67.97 | 1,883,305 | -0.56(-0.81%) |
Nov 03, 2023 | 68.02 | 68.86 | 67.87 | 68.53 | 1,569,697 | +1.38(+2.06%) |
Nov 02, 2023 | 66.37 | 67.22 | 66.37 | 67.15 | 1,204,893 | +1.49(+2.27%) |
Nov 01, 2023 | 65.24 | 65.69 | 64.92 | 65.66 | 1,809,955 | +0.33(+0.50%) |
Oct 31, 2023 | 64.87 | 65.41 | 64.69 | 65.33 | 1,345,868 | +0.58(+0.89%) |
Oct 30, 2023 | 64.83 | 65.09 | 64.21 | 64.76 | 1,578,461 | +0.37(+0.57%) |
Oct 27, 2023 | 65.31 | 65.31 | 64.25 | 64.39 | 2,014,877 | -0.70(-1.08%) |
Oct 26, 2023 | 65.17 | 65.67 | 64.91 | 65.09 | 1,978,688 | +0.01(+0.02%) |
Oct 25, 2023 | 65.70 | 65.91 | 65.03 | 65.08 | 1,534,455 | -1.09(-1.65%) |
Oct 24, 2023 | 66.14 | 66.54 | 65.80 | 66.18 | 1,395,451 | +0.47(+0.71%) |
Oct 23, 2023 | 65.84 | 66.47 | 65.53 | 65.71 | 1,551,224 | -0.42(-0.63%) |
Oct 20, 2023 | 66.96 | 67.06 | 66.13 | 66.13 | 2,228,475 | -0.87(-1.30%) |
Oct 19, 2023 | 67.90 | 68.25 | 66.88 | 67.00 | 1,832,705 | -0.92(-1.36%) |
Oct 18, 2023 | 68.86 | 68.91 | 67.85 | 67.92 | 1,183,579 | -1.44(-2.08%) |
Oct 17, 2023 | 68.39 | 69.78 | 68.30 | 69.36 | 1,209,174 | +0.52(+0.75%) |
Oct 16, 2023 | 68.38 | 68.99 | 68.06 | 68.85 | 1,243,688 | +0.92(+1.36%) |
Oct 13, 2023 | 68.44 | 68.64 | 67.66 | 67.92 | 1,663,312 | -0.37(-0.54%) |
Oct 12, 2023 | 69.45 | 69.45 | 67.91 | 68.29 | 947,873 | -1.09(-1.57%) |
Oct 11, 2023 | 69.26 | 69.51 | 68.84 | 69.38 | 713,047 | +0.27(+0.39%) |
Oct 10, 2023 | 68.63 | 69.54 | 68.63 | 69.11 | 1,642,890 | +0.65(+0.94%) |
Oct 09, 2023 | 67.65 | 68.62 | 67.52 | 68.47 | 753,023 | +0.47(+0.69%) |
Oct 06, 2023 | 66.91 | 68.37 | 66.67 | 68.00 | 1,933,420 | +0.74(+1.11%) |
Oct 05, 2023 | 67.31 | 67.53 | 66.79 | 67.26 | 1,360,489 | -0.15(-0.22%) |
Oct 04, 2023 | 67.04 | 67.47 | 66.50 | 67.41 | 1,344,946 | +0.49(+0.73%) |
Oct 03, 2023 | 67.49 | 67.78 | 66.62 | 66.92 | 1,649,840 | -1.01(-1.49%) |
Oct 02, 2023 | 68.67 | 68.75 | 67.61 | 67.93 | 1,584,478 | -0.83(-1.21%) |
Sep 29, 2023 | 69.57 | 69.62 | 68.62 | 68.77 | 1,291,699 | -0.19(-0.27%) |
Sep 28, 2023 | 68.46 | 69.29 | 68.37 | 68.96 | 1,141,305 | +0.61(+0.89%) |
Sep 27, 2023 | 68.47 | 68.69 | 67.86 | 68.35 | 1,986,547 | +0.29(+0.42%) |
Sep 26, 2023 | 68.77 | 68.92 | 67.99 | 68.06 | 1,150,160 | -0.97(-1.40%) |
Sep 25, 2023 | 68.63 | 69.07 | 68.82 | 69.03 | 1,360,378 | +0.23(+0.33%) |
Sep 22, 2023 | 69.17 | 69.29 | 68.77 | 68.80 | 1,199,643 | -0.18(-0.26%) |
Sep 21, 2023 | 69.97 | 69.97 | 68.95 | 68.98 | 1,409,426 | -1.33(-1.90%) |
Sep 20, 2023 | 70.97 | 71.19 | 70.30 | 70.31 | 1,686,008 | -0.35(-0.49%) |
Sep 19, 2023 | 70.85 | 70.99 | 70.32 | 70.66 | 1,274,365 | -0.18(-0.25%) |
Sep 18, 2023 | 70.99 | 71.10 | 70.67 | 70.84 | 893,316 | -0.14(-0.19%) |
Sep 15, 2023 | 71.36 | 71.46 | 70.88 | 70.98 | 1,173,150 | -0.64(-0.90%) |
Sep 14, 2023 | 71.51 | 71.72 | 71.23 | 71.62 | 729,833 | +0.72(+1.02%) |
Sep 13, 2023 | 71.40 | 71.43 | 70.70 | 70.90 | 739,621 | -0.42(-0.60%) |
Sep 12, 2023 | 71.32 | 71.71 | 71.20 | 71.32 | 693,207 | -0.11(-0.15%) |
Sep 11, 2023 | 71.69 | 71.80 | 71.30 | 71.43 | 639,438 | +0.17(+0.24%) |
Sep 08, 2023 | 71.42 | 71.55 | 71.18 | 71.26 | 639,280 | -0.10(-0.14%) |
Sep 07, 2023 | 71.42 | 71.48 | 71.01 | 71.36 | 647,104 | -0.34(-0.47%) |
Sep 06, 2023 | 71.80 | 72.09 | 71.33 | 71.70 | 753,639 | -0.12(-0.17%) |
Sep 05, 2023 | 72.63 | 72.70 | 71.82 | 71.82 | 1,108,035 | -1.07(-1.46%) |
Sep 01, 2023 | 72.91 | 73.18 | 72.70 | 72.88 | 1,496,913 | +0.47(+0.66%) |
Aug 31, 2023 | 72.70 | 72.81 | 72.41 | 72.41 | 848,499 | -0.14(-0.19%) |
Aug 30, 2023 | 72.22 | 72.64 | 72.15 | 72.55 | 884,182 | +0.34(+0.47%) |
Aug 29, 2023 | 71.18 | 72.22 | 71.10 | 72.21 | 858,676 | +0.95(+1.33%) |
Aug 28, 2023 | 71.00 | 71.52 | 71.00 | 71.26 | 1,035,020 | +0.55(+0.78%) |
Aug 25, 2023 | 70.71 | 71.02 | 70.03 | 70.71 | 1,002,513 | +0.31(+0.44%) |
Aug 24, 2023 | 71.09 | 71.55 | 70.39 | 70.40 | 882,540 | -0.77(-1.08%) |
Aug 23, 2023 | 70.57 | 71.22 | 70.43 | 71.17 | 786,913 | +0.72(+1.02%) |
Aug 22, 2023 | 70.88 | 70.95 | 70.36 | 70.45 | 1,178,425 | -0.22(-0.31%) |
Aug 21, 2023 | 70.80 | 70.90 | 70.16 | 70.67 | 918,876 | +0.00(+0.00%) |
Aug 18, 2023 | 70.00 | 70.79 | 69.88 | 70.67 | 896,226 | +0.22(+0.31%) |
Aug 17, 2023 | 71.54 | 71.54 | 70.43 | 70.45 | 847,498 | -0.77(-1.08%) |
Aug 16, 2023 | 71.80 | 72.02 | 71.22 | 71.22 | 1,186,897 | -0.61(-0.85%) |
Aug 15, 2023 | 72.37 | 72.37 | 71.78 | 71.84 | 692,159 | -0.94(-1.29%) |
Aug 14, 2023 | 72.50 | 72.80 | 72.28 | 72.78 | 589,905 | +0.04(+0.05%) |
Aug 11, 2023 | 72.50 | 72.96 | 72.45 | 72.74 | 667,347 | -0.03(-0.04%) |
Aug 10, 2023 | 73.31 | 73.73 | 72.56 | 72.77 | 824,867 | -0.13(-0.18%) |
Aug 09, 2023 | 73.25 | 73.40 | 72.79 | 72.89 | 552,922 | -0.32(-0.43%) |
Aug 08, 2023 | 72.97 | 73.28 | 72.52 | 73.21 | 838,137 | -0.56(-0.76%) |
Aug 07, 2023 | 73.51 | 73.82 | 73.34 | 73.77 | 627,628 | +0.57(+0.78%) |
Aug 04, 2023 | 73.70 | 74.08 | 73.12 | 73.20 | 1,164,800 | -0.37(-0.50%) |
Aug 03, 2023 | 73.60 | 73.83 | 73.18 | 73.57 | 1,030,703 | -0.28(-0.37%) |
Aug 02, 2023 | 74.09 | 74.26 | 73.63 | 73.84 | 707,989 | -0.90(-1.20%) |
Aug 01, 2023 | 74.61 | 74.82 | 74.43 | 74.74 | 685,518 | -0.29(-0.38%) |
Jul 31, 2023 | 74.95 | 75.19 | 74.75 | 75.03 | 952,281 | +0.40(+0.53%) |
Jul 28, 2023 | 74.86 | 74.87 | 74.32 | 74.63 | 758,308 | +0.56(+0.76%) |
Jul 27, 2023 | 75.32 | 75.33 | 73.92 | 74.07 | 797,632 | -0.85(-1.13%) |
Jul 26, 2023 | 74.56 | 75.08 | 74.46 | 74.92 | 676,804 | +0.21(+0.28%) |
Jul 25, 2023 | 74.51 | 74.95 | 74.38 | 74.71 | 703,767 | +0.16(+0.21%) |
Jul 24, 2023 | 74.65 | 74.89 | 74.37 | 74.56 | 775,070 | +0.04(+0.05%) |
Jul 21, 2023 | 74.80 | 74.82 | 74.37 | 74.52 | 1,234,021 | +0.04(+0.05%) |
Jul 20, 2023 | 74.78 | 74.79 | 74.27 | 74.48 | 679,204 | -0.40(-0.53%) |
Jul 19, 2023 | 74.82 | 75.08 | 74.62 | 74.87 | 894,173 | +0.23(+0.30%) |
Jul 18, 2023 | 74.24 | 74.73 | 74.16 | 74.64 | 827,738 | +0.46(+0.63%) |
Jul 17, 2023 | 73.63 | 74.37 | 73.52 | 74.18 | 1,029,044 | +0.39(+0.52%) |
Jul 14, 2023 | 74.44 | 74.44 | 73.58 | 73.79 | 767,603 | -0.61(-0.82%) |
Jul 13, 2023 | 74.17 | 74.49 | 73.95 | 74.41 | 662,573 | +0.50(+0.68%) |
Jul 12, 2023 | 74.23 | 74.26 | 73.78 | 73.90 | 870,848 | +0.41(+0.55%) |
Jul 11, 2023 | 72.82 | 73.57 | 72.72 | 73.50 | 734,798 | +0.92(+1.27%) |
Jul 10, 2023 | 71.73 | 72.58 | 71.66 | 72.58 | 1,313,820 | +0.84(+1.17%) |
Jul 07, 2023 | 71.24 | 72.32 | 71.17 | 71.74 | 849,656 | +0.41(+0.57%) |
Jul 06, 2023 | 71.28 | 71.37 | 70.69 | 71.33 | 761,140 | -0.69(-0.96%) |
Jul 05, 2023 | 72.08 | 72.20 | 71.73 | 72.02 | 831,482 | -0.41(-0.56%) |
Jul 03, 2023 | 72.10 | 72.47 | 72.00 | 72.43 | 506,435 | +0.25(+0.34%) |
Jun 30, 2023 | 72.05 | 72.38 | 71.86 | 72.18 | 913,169 | +0.65(+0.91%) |
Jun 29, 2023 | 71.01 | 71.53 | 70.87 | 71.53 | 656,454 | +0.52(+0.74%) |
Jun 28, 2023 | 70.87 | 71.10 | 70.54 | 71.01 | 851,336 | +0.06(+0.08%) |
Jun 27, 2023 | 70.12 | 71.04 | 69.89 | 70.95 | 831,958 | +1.07(+1.53%) |
Jun 26, 2023 | 69.53 | 70.12 | 69.45 | 69.88 | 1,339,342 | +0.43(+0.63%) |
Jun 23, 2023 | 69.50 | 69.79 | 69.36 | 69.44 | 844,272 | -0.67(-0.96%) |
Jun 22, 2023 | 70.32 | 70.34 | 69.79 | 70.12 | 969,694 | -0.31(-0.44%) |
Jun 21, 2023 | 70.41 | 70.69 | 70.17 | 70.42 | 2,128,421 | -0.17(-0.24%) |
Jun 20, 2023 | 70.87 | 70.87 | 70.27 | 70.59 | 864,303 | -0.59(-0.83%) |
Jun 16, 2023 | 71.72 | 71.79 | 71.05 | 71.18 | 763,201 | -0.20(-0.28%) |
Jun 15, 2023 | 70.38 | 71.50 | 70.30 | 71.38 | 1,137,069 | +3.70(+5.47%) |
May 08, 2023 | 67.89 | 68.00 | 67.43 | 67.68 | 712,028 | -0.04(-0.06%) |
May 05, 2023 | 67.16 | 67.89 | 67.06 | 67.72 | 1,214,141 | +1.19(+1.79%) |
May 04, 2023 | 67.00 | 67.13 | 66.26 | 66.52 | 1,577,581 | -0.62(-0.92%) |
May 03, 2023 | 67.63 | 68.27 | 67.11 | 67.15 | 1,452,461 | -0.32(-0.47%) |
May 02, 2023 | 68.25 | 68.25 | 66.75 | 67.46 | 1,776,747 | -1.07(-1.57%) |