Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 75.21 | 75.90 | 74.82 | 74.87 | 2,336,390 | -1.29(-1.69%) |
May 21, 2024 | 75.99 | 76.53 | 75.53 | 76.16 | 2,008,058 | -0.57(-0.74%) |
May 20, 2024 | 76.55 | 77.55 | 76.18 | 76.73 | 2,040,249 | -0.24(-0.31%) |
May 17, 2024 | 76.35 | 77.11 | 76.16 | 76.97 | 2,019,080 | +0.72(+0.94%) |
May 16, 2024 | 76.64 | 76.73 | 75.93 | 76.25 | 3,194,654 | +0.37(+0.49%) |
May 15, 2024 | 74.45 | 75.88 | 73.88 | 75.88 | 3,658,643 | +0.67(+0.89%) |
May 14, 2024 | 75.30 | 75.87 | 74.84 | 75.21 | 2,186,032 | -0.92(-1.21%) |
May 13, 2024 | 75.72 | 76.43 | 75.60 | 76.13 | 3,052,191 | +0.83(+1.10%) |
May 10, 2024 | 76.68 | 76.83 | 75.24 | 75.30 | 2,746,581 | -1.22(-1.59%) |
May 09, 2024 | 76.07 | 76.56 | 75.88 | 76.52 | 2,239,536 | +0.41(+0.54%) |
May 08, 2024 | 74.72 | 76.18 | 74.55 | 76.11 | 2,422,539 | +0.61(+0.81%) |
May 07, 2024 | 75.25 | 76.16 | 74.64 | 75.50 | 4,326,181 | -0.16(-0.21%) |
May 06, 2024 | 75.54 | 75.98 | 74.96 | 75.66 | 6,193,768 | +0.53(+0.71%) |
May 03, 2024 | 75.74 | 75.92 | 75.02 | 75.13 | 2,875,057 | -0.80(-1.05%) |
May 02, 2024 | 76.10 | 76.39 | 75.37 | 75.93 | 4,708,877 | +0.00(+0.00%) |
May 01, 2024 | 77.37 | 78.38 | 75.76 | 75.93 | 5,963,225 | -2.45(-3.13%) |
Apr 30, 2024 | 78.93 | 79.22 | 77.79 | 78.38 | 3,828,834 | -1.12(-1.41%) |
Apr 29, 2024 | 80.07 | 80.33 | 79.17 | 79.50 | 3,933,620 | -0.89(-1.11%) |
Apr 26, 2024 | 80.97 | 80.97 | 80.06 | 80.39 | 1,605,343 | -0.05(-0.06%) |
Apr 25, 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 3,007,143 | +0.80(+1.00%) |
Apr 24, 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 3,661,920 | -0.34(-0.43%) |
Apr 23, 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 3,353,011 | +1.20(+1.52%) |
Apr 22, 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 3,296,150 | -0.07(-0.09%) |
Apr 19, 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 7,608,758 | +0.07(+0.09%) |
Apr 18, 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 4,527,611 | -0.13(-0.16%) |
Apr 17, 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 5,824,755 | -2.42(-2.98%) |
Apr 16, 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 4,282,905 | -0.32(-0.39%) |
Apr 15, 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 10,192,155 | +0.12(+0.15%) |
Apr 12, 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 9,724,899 | -0.02(-0.02%) |
Apr 11, 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 6,246,286 | -0.54(-0.66%) |
Apr 10, 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 6,826,443 | +0.94(+1.16%) |
Apr 09, 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 3,894,182 | -1.05(-1.28%) |
Apr 08, 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 3,755,026 | -0.20(-0.24%) |
Apr 05, 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 3,842,794 | +0.13(+0.16%) |
Apr 04, 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 6,100,962 | +1.02(+1.26%) |
Apr 03, 2024 | 81.31 | 81.82 | 81.09 | 81.25 | 3,244,608 | +0.46(+0.57%) |
Apr 02, 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 4,240,638 | +1.12(+1.41%) |
Apr 01, 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 3,997,741 | +0.94(+1.19%) |
Mar 28, 2024 | 78.27 | 78.84 | 78.84 | 78.73 | 4,745,628 | +1.22(+1.57%) |
Mar 27, 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 2,411,714 | +0.22(+0.28%) |
Mar 26, 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 2,775,593 | -0.47(-0.60%) |
Mar 25, 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 2,185,429 | +1.08(+1.41%) |
Mar 22, 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 2,397,010 | -0.14(-0.18%) |
Mar 21, 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 2,741,130 | -0.43(-0.56%) |
Mar 20, 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 4,251,241 | -1.18(-1.50%) |
Mar 19, 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 2,716,198 | +0.45(+0.58%) |
Mar 18, 2024 | 77.02 | 78.17 | 76.61 | 77.98 | 3,403,211 | +1.65(+2.16%) |
Mar 15, 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 3,141,785 | +0.03(+0.04%) |
Mar 14, 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 4,237,575 | +1.21(+1.61%) |
Mar 13, 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 4,434,694 | +1.74(+2.37%) |
Mar 12, 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 4,129,922 | -0.27(-0.37%) |
Mar 11, 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 3,071,587 | +0.26(+0.35%) |
Mar 08, 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 4,038,737 | -0.87(-1.17%) |
Mar 07, 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 3,755,613 | -0.11(-0.15%) |
Mar 06, 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 4,986,733 | +0.89(+1.21%) |
Mar 05, 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 4,259,943 | -0.56(-0.76%) |
Mar 04, 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 3,329,972 | -0.95(-1.27%) |
Mar 01, 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 5,359,732 | +1.60(+2.18%) |
Feb 29, 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 3,859,725 | -0.26(-0.35%) |
Feb 28, 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 3,978,524 | -0.23(-0.31%) |
Feb 27, 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 5,300,922 | +1.06(+1.46%) |
Feb 26, 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 3,575,905 | +0.87(+1.21%) |
Feb 23, 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 3,403,251 | -1.68(-2.28%) |
Feb 22, 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 2,735,301 | +0.40(+0.55%) |
Feb 21, 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 3,775,017 | +0.78(+1.08%) |
Feb 20, 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 3,445,880 | -0.99(-1.35%) |
Feb 16, 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 4,209,186 | +0.57(+0.78%) |
Feb 15, 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 4,230,128 | +1.29(+1.80%) |
Feb 14, 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 4,623,851 | -1.10(-1.51%) |
Feb 13, 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 3,630,665 | +0.54(+0.75%) |
Feb 12, 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 3,835,350 | +0.44(+0.61%) |
Feb 09, 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 2,761,714 | +0.15(+0.21%) |
Feb 08, 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 6,135,843 | +2.10(+3.03%) |
Feb 07, 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 5,230,108 | +0.61(+0.89%) |
Feb 06, 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 4,408,321 | +0.63(+0.92%) |
Feb 05, 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 3,281,922 | +0.67(+0.99%) |
Feb 02, 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 5,659,655 | -1.56(-2.26%) |
Feb 01, 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 13,343,781 | -1.85(-2.61%) |
Jan 31, 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 5,070,302 | -1.89(-2.60%) |
Jan 30, 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 3,542,262 | +0.76(+1.05%) |
Jan 29, 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 3,443,544 | -1.05(-1.44%) |
Jan 26, 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 4,822,089 | +0.87(+1.20%) |
Jan 25, 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 4,974,806 | +1.69(+2.40%) |
Jan 24, 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 4,845,159 | +0.88(+1.26%) |
Jan 23, 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 3,162,026 | -0.03(-0.04%) |
Jan 22, 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 4,988,701 | +0.87(+1.26%) |
Jan 19, 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 4,668,868 | -0.24(-0.35%) |
Jan 18, 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 4,672,566 | +1.12(+1.65%) |
Jan 17, 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 4,456,325 | +0.69(+1.03%) |
Jan 16, 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 4,901,609 | -0.77(-1.13%) |
Jan 12, 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 7,198,818 | +0.37(+0.55%) |
Jan 11, 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 7,631,558 | +1.09(+1.64%) |
Jan 10, 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 6,292,607 | -0.83(-1.23%) |
Jan 09, 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 4,388,826 | +0.99(+1.49%) |
Jan 08, 2024 | 66.07 | 66.49 | 65.54 | 66.40 | 6,261,969 | -2.63(-3.81%) |
Jan 05, 2024 | 68.83 | 69.31 | 68.36 | 69.03 | 4,996,551 | +1.46(+2.16%) |
Jan 04, 2024 | 68.19 | 68.39 | 66.40 | 67.57 | 4,991,286 | -0.62(-0.91%) |
Jan 03, 2024 | 66.92 | 68.36 | 66.72 | 68.19 | 7,121,644 | +2.42(+3.68%) |
Jan 02, 2024 | 67.56 | 67.56 | 65.48 | 65.77 | 7,896,262 | -0.88(-1.32%) |
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 4,354,528 | -0.90(-1.28%) |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,673 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |
Nov 01, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 4,140,394 | -0.27(-0.36%) |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 4,602,167 | -1.03(-1.35%) |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 5,924,799 | -2.31(-2.95%) |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 5,522,572 | +1.47(+1.91%) |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 3,514,923 | -1.57(-2.00%) |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 6,115,863 | +1.53(+1.99%) |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 6,622,889 | -1.96(-2.48%) |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 4,603,873 | -1.81(-2.24%) |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 4,664,736 | -0.98(-1.20%) |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 5,918,470 | +1.84(+2.30%) |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 4,644,168 | +1.04(+1.32%) |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 3,896,783 | +0.41(+0.52%) |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 5,131,110 | -0.60(-0.76%) |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 6,772,288 | +3.57(+4.73%) |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 4,242,920 | -0.25(-0.33%) |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 6,047,462 | -1.04(-1.36%) |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 4,237,274 | -0.42(-0.54%) |
Oct 09, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 6,888,909 | +2.97(+4.00%) |
Oct 06, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 3,896,229 | +0.17(+0.23%) |
Oct 05, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 5,619,960 | -1.60(-2.12%) |
Oct 04, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 7,851,929 | -4.34(-5.43%) |
Oct 03, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 2,897,375 | +0.54(+0.68%) |
Oct 02, 2023 | 81.18 | 81.28 | 79.19 | 79.39 | 3,491,155 | -1.47(-1.82%) |
Sep 29, 2023 | 81.90 | 81.94 | 80.47 | 80.86 | 2,399,712 | -0.71(-0.87%) |
Sep 28, 2023 | 82.32 | 82.61 | 81.22 | 81.57 | 3,168,789 | -1.33(-1.60%) |
Sep 27, 2023 | 82.24 | 83.29 | 82.05 | 82.90 | 4,233,578 | +2.02(+2.50%) |
Sep 26, 2023 | 79.97 | 81.05 | 79.89 | 80.88 | 2,521,375 | +0.49(+0.61%) |
Sep 25, 2023 | 80.59 | 80.43 | 80.16 | 80.39 | 1,917,204 | -0.24(-0.30%) |
Sep 22, 2023 | 81.55 | 81.60 | 79.99 | 80.63 | 3,197,557 | +0.22(+0.27%) |
Sep 21, 2023 | 81.25 | 81.51 | 80.39 | 80.41 | 3,099,749 | +0.27(+0.34%) |
Sep 20, 2023 | 80.56 | 81.59 | 80.13 | 80.14 | 4,118,697 | -1.36(-1.67%) |
Sep 19, 2023 | 82.18 | 82.28 | 81.12 | 81.50 | 6,658,406 | +0.05(+0.06%) |
Sep 18, 2023 | 81.79 | 81.94 | 80.80 | 81.45 | 5,935,191 | +0.16(+0.20%) |
Sep 15, 2023 | 80.29 | 81.34 | 80.09 | 81.29 | 2,874,487 | +0.17(+0.21%) |
Sep 14, 2023 | 80.66 | 81.14 | 80.53 | 81.12 | 3,096,831 | +1.44(+1.81%) |
Sep 13, 2023 | 79.86 | 80.04 | 79.23 | 79.68 | 2,782,946 | -0.02(-0.03%) |
Sep 12, 2023 | 79.36 | 80.01 | 79.31 | 79.70 | 3,308,033 | +1.33(+1.70%) |
Sep 11, 2023 | 78.93 | 79.12 | 78.14 | 78.37 | 2,083,270 | +0.07(+0.09%) |
Sep 08, 2023 | 78.14 | 78.73 | 77.88 | 78.30 | 2,039,463 | +0.35(+0.45%) |
Sep 07, 2023 | 78.15 | 78.50 | 77.44 | 77.95 | 2,671,258 | -0.57(-0.73%) |
Sep 06, 2023 | 77.60 | 78.77 | 77.42 | 78.52 | 3,158,423 | +0.76(+0.98%) |
Sep 05, 2023 | 78.07 | 78.78 | 77.39 | 77.76 | 4,781,042 | +0.84(+1.09%) |
Sep 01, 2023 | 76.00 | 76.94 | 75.94 | 76.92 | 4,205,783 | +1.86(+2.48%) |
Aug 31, 2023 | 74.48 | 75.18 | 73.95 | 75.06 | 2,900,800 | +1.40(+1.90%) |
Aug 30, 2023 | 73.73 | 74.01 | 73.06 | 73.66 | 2,227,834 | +0.34(+0.46%) |
Aug 29, 2023 | 72.66 | 73.35 | 71.79 | 73.32 | 2,889,371 | +0.91(+1.26%) |
Aug 28, 2023 | 72.40 | 73.13 | 72.11 | 72.41 | 1,617,975 | -0.04(-0.06%) |
Aug 25, 2023 | 72.62 | 72.66 | 70.82 | 72.45 | 3,105,964 | +1.04(+1.46%) |
Aug 24, 2023 | 70.88 | 71.73 | 70.45 | 71.41 | 2,368,528 | +0.05(+0.07%) |
Aug 23, 2023 | 70.80 | 72.00 | 70.43 | 71.36 | 3,836,696 | -0.92(-1.27%) |
Aug 22, 2023 | 72.76 | 72.87 | 72.06 | 72.28 | 1,875,605 | -0.30(-0.41%) |
Aug 21, 2023 | 73.42 | 73.51 | 72.42 | 72.58 | 2,119,659 | -0.21(-0.29%) |
Aug 18, 2023 | 72.18 | 73.06 | 71.91 | 72.79 | 2,734,937 | +0.81(+1.13%) |
Aug 17, 2023 | 72.57 | 72.82 | 71.92 | 71.98 | 2,644,575 | +0.61(+0.85%) |
Aug 16, 2023 | 72.90 | 73.14 | 71.29 | 71.37 | 3,786,515 | -1.25(-1.72%) |
Aug 15, 2023 | 73.25 | 73.26 | 72.18 | 72.62 | 3,906,651 | -1.19(-1.61%) |
Aug 14, 2023 | 73.69 | 74.22 | 73.35 | 73.81 | 3,542,524 | -0.44(-0.59%) |
Aug 11, 2023 | 74.14 | 74.81 | 73.95 | 74.25 | 3,137,824 | +0.05(+0.07%) |
Aug 10, 2023 | 74.66 | 75.09 | 73.96 | 74.20 | 3,443,410 | -0.90(-1.20%) |
Aug 09, 2023 | 74.78 | 75.36 | 74.21 | 75.10 | 4,776,356 | +1.04(+1.40%) |
Aug 08, 2023 | 72.47 | 74.27 | 72.04 | 74.06 | 4,234,596 | +0.24(+0.33%) |
Aug 07, 2023 | 73.76 | 73.87 | 73.03 | 73.82 | 1,856,507 | +0.03(+0.04%) |
Aug 04, 2023 | 73.22 | 74.29 | 72.94 | 73.79 | 2,016,991 | +0.65(+0.89%) |
Aug 03, 2023 | 71.70 | 73.25 | 71.70 | 73.14 | 3,055,765 | +1.66(+2.32%) |
Aug 02, 2023 | 72.67 | 72.74 | 70.88 | 71.48 | 3,172,286 | -1.48(-2.03%) |
Aug 01, 2023 | 72.68 | 73.19 | 72.17 | 72.96 | 1,485,270 | -0.21(-0.29%) |
Jul 31, 2023 | 72.75 | 73.29 | 72.56 | 73.17 | 2,069,879 | +1.08(+1.50%) |
Jul 28, 2023 | 71.32 | 72.24 | 70.87 | 72.09 | 1,751,601 | +0.66(+0.92%) |
Jul 27, 2023 | 71.16 | 71.99 | 70.72 | 71.43 | 1,805,895 | +0.77(+1.09%) |
Jul 26, 2023 | 70.59 | 71.31 | 70.41 | 70.66 | 1,382,116 | -0.50(-0.70%) |
Jul 25, 2023 | 70.40 | 71.41 | 70.27 | 71.16 | 2,338,952 | +0.47(+0.66%) |
Jul 24, 2023 | 69.61 | 70.93 | 69.29 | 70.69 | 2,415,686 | +1.70(+2.46%) |
Jul 21, 2023 | 68.52 | 69.31 | 68.17 | 68.99 | 2,993,283 | +0.94(+1.38%) |
Jul 20, 2023 | 68.33 | 68.49 | 67.13 | 68.05 | 2,029,992 | +0.36(+0.53%) |
Jul 19, 2023 | 68.39 | 68.92 | 67.49 | 67.69 | 1,934,859 | -0.27(-0.40%) |
Jul 18, 2023 | 66.79 | 68.12 | 66.65 | 67.96 | 2,549,260 | +1.38(+2.07%) |
Jul 17, 2023 | 66.85 | 67.40 | 66.53 | 66.58 | 2,281,475 | -0.89(-1.32%) |
Jul 14, 2023 | 68.53 | 68.57 | 67.36 | 67.47 | 2,400,572 | -1.62(-2.34%) |
Jul 13, 2023 | 67.79 | 69.09 | 67.53 | 69.09 | 3,604,510 | +1.22(+1.80%) |
Jul 12, 2023 | 67.62 | 67.97 | 67.26 | 67.87 | 3,044,193 | +0.84(+1.25%) |
Jul 11, 2023 | 66.03 | 67.05 | 65.89 | 67.03 | 2,346,646 | +1.49(+2.27%) |
Jul 10, 2023 | 65.63 | 66.31 | 65.16 | 65.54 | 2,446,929 | -0.31(-0.47%) |
Jul 07, 2023 | 64.14 | 66.05 | 64.14 | 65.85 | 2,784,599 | +1.41(+2.19%) |
Jul 06, 2023 | 64.33 | 64.56 | 63.12 | 64.44 | 2,368,260 | -0.19(-0.29%) |
Jul 05, 2023 | 64.66 | 64.85 | 63.90 | 64.63 | 2,966,726 | +1.24(+1.96%) |
Jul 03, 2023 | 63.82 | 64.11 | 63.12 | 63.39 | 1,220,819 | -0.16(-0.25%) |
Jun 30, 2023 | 63.35 | 63.97 | 63.15 | 63.55 | 3,133,427 | +0.59(+0.94%) |
Jun 29, 2023 | 62.75 | 63.64 | 62.25 | 62.96 | 1,990,857 | +0.44(+0.70%) |
Jun 28, 2023 | 61.47 | 62.94 | 60.87 | 62.52 | 2,461,402 | +1.22(+1.99%) |
Jun 27, 2023 | 62.33 | 62.63 | 61.10 | 61.30 | 2,608,147 | -1.43(-2.28%) |
Jun 26, 2023 | 62.15 | 63.14 | 62.08 | 62.73 | 2,084,187 | +0.31(+0.50%) |
Jun 23, 2023 | 61.04 | 62.49 | 60.97 | 62.42 | 2,413,607 | -0.10(-0.16%) |
Jun 22, 2023 | 63.15 | 63.65 | 62.14 | 62.52 | 3,877,705 | -2.52(-3.87%) |
Jun 21, 2023 | 63.83 | 65.09 | 63.70 | 65.04 | 2,723,804 | +1.12(+1.75%) |
Jun 20, 2023 | 63.75 | 63.96 | 62.61 | 63.92 | 2,314,724 | -0.43(-0.67%) |
Jun 16, 2023 | 63.48 | 64.53 | 63.28 | 64.35 | 2,973,957 | +0.94(+1.48%) |