Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.15 | 80.54 | 79.86 | 80.02 | 56,253 | +0.15(+0.19%) |
May 23, 2024 | 80.99 | 81.13 | 79.78 | 79.87 | 34,922 | -0.81(-1.00%) |
May 22, 2024 | 81.84 | 81.84 | 80.29 | 80.68 | 48,354 | -1.47(-1.79%) |
May 21, 2024 | 82.14 | 83.01 | 82.14 | 82.15 | 29,774 | -0.41(-0.50%) |
May 20, 2024 | 83.01 | 83.01 | 82.29 | 82.56 | 37,195 | -0.16(-0.19%) |
May 17, 2024 | 81.69 | 82.95 | 81.69 | 82.72 | 20,689 | +1.04(+1.27%) |
May 16, 2024 | 81.62 | 82.29 | 81.57 | 81.68 | 28,874 | -0.10(-0.12%) |
May 15, 2024 | 81.29 | 81.84 | 80.37 | 81.78 | 37,600 | +0.10(+0.12%) |
May 14, 2024 | 81.33 | 81.70 | 80.99 | 81.68 | 40,556 | +0.27(+0.33%) |
May 13, 2024 | 81.83 | 81.99 | 81.19 | 81.41 | 47,159 | -0.07(-0.09%) |
May 10, 2024 | 82.35 | 82.70 | 81.35 | 81.48 | 39,627 | -0.75(-0.91%) |
May 09, 2024 | 81.49 | 82.24 | 81.49 | 82.23 | 27,982 | +0.76(+0.93%) |
May 08, 2024 | 81.10 | 81.82 | 80.88 | 81.47 | 25,272 | -0.04(-0.05%) |
May 07, 2024 | 81.55 | 82.19 | 81.51 | 81.51 | 32,556 | -0.03(-0.04%) |
May 06, 2024 | 81.31 | 82.21 | 81.28 | 81.54 | 42,384 | +0.67(+0.83%) |
May 03, 2024 | 80.94 | 80.94 | 79.98 | 80.87 | 40,874 | +0.30(+0.37%) |
May 02, 2024 | 80.59 | 81.05 | 80.24 | 80.57 | 44,175 | +0.50(+0.62%) |
May 01, 2024 | 81.21 | 81.60 | 79.63 | 80.07 | 135,868 | -1.49(-1.83%) |
Apr 30, 2024 | 83.92 | 83.92 | 81.56 | 81.56 | 75,295 | -2.81(-3.33%) |
Apr 29, 2024 | 83.65 | 84.43 | 83.65 | 84.37 | 72,629 | +0.48(+0.57%) |
Apr 26, 2024 | 83.97 | 84.07 | 83.12 | 83.89 | 65,006 | -0.39(-0.46%) |
Apr 25, 2024 | 83.74 | 84.53 | 83.20 | 84.28 | 50,184 | +0.47(+0.57%) |
Apr 24, 2024 | 83.23 | 83.86 | 82.99 | 83.81 | 24,360 | +0.20(+0.24%) |
Apr 23, 2024 | 82.84 | 83.70 | 82.38 | 83.61 | 33,457 | +0.48(+0.58%) |
Apr 22, 2024 | 82.36 | 83.75 | 81.59 | 83.13 | 71,553 | +0.53(+0.64%) |
Apr 19, 2024 | 81.97 | 83.02 | 81.97 | 82.60 | 33,979 | +0.89(+1.09%) |
Apr 18, 2024 | 82.24 | 82.45 | 81.44 | 81.71 | 43,089 | -0.18(-0.22%) |
Apr 17, 2024 | 82.18 | 83.06 | 81.56 | 81.89 | 45,201 | -0.48(-0.58%) |
Apr 16, 2024 | 82.90 | 83.16 | 81.67 | 82.37 | 70,483 | -0.86(-1.03%) |
Apr 15, 2024 | 84.40 | 84.88 | 83.08 | 83.23 | 60,349 | -0.89(-1.06%) |
Apr 12, 2024 | 85.97 | 86.59 | 83.88 | 84.12 | 63,291 | -1.31(-1.53%) |
Apr 11, 2024 | 85.85 | 85.85 | 84.33 | 85.43 | 46,299 | -0.17(-0.20%) |
Apr 10, 2024 | 85.02 | 85.89 | 84.79 | 85.60 | 73,841 | +0.13(+0.15%) |
Apr 09, 2024 | 85.85 | 86.11 | 84.83 | 85.47 | 97,706 | -0.04(-0.05%) |
Apr 08, 2024 | 86.07 | 86.40 | 85.42 | 85.51 | 158,321 | -0.57(-0.67%) |
Apr 05, 2024 | 85.52 | 86.34 | 84.97 | 86.08 | 100,993 | +0.82(+0.97%) |
Apr 04, 2024 | 85.66 | 85.92 | 84.94 | 85.26 | 85,449 | -0.22(-0.26%) |
Apr 03, 2024 | 84.99 | 85.57 | 84.86 | 85.48 | 85,260 | +0.85(+1.00%) |
Apr 02, 2024 | 84.02 | 84.66 | 83.50 | 84.63 | 76,659 | +0.87(+1.04%) |
Apr 01, 2024 | 83.48 | 83.92 | 82.49 | 83.76 | 120,281 | +0.68(+0.82%) |
Mar 28, 2024 | 82.50 | 83.21 | 82.19 | 83.08 | 156,260 | +1.04(+1.27%) |
Mar 27, 2024 | 80.96 | 82.04 | 80.95 | 82.04 | 54,629 | +0.95(+1.17%) |
Mar 26, 2024 | 82.11 | 82.27 | 81.09 | 81.09 | 162,989 | -0.81(-0.99%) |
Mar 25, 2024 | 81.48 | 82.43 | 81.48 | 81.90 | 61,612 | +0.68(+0.84%) |
Mar 22, 2024 | 81.62 | 81.76 | 81.05 | 81.22 | 119,053 | -0.28(-0.34%) |
Mar 21, 2024 | 81.05 | 81.56 | 80.87 | 81.50 | 40,888 | +0.52(+0.64%) |
Mar 20, 2024 | 80.42 | 81.17 | 80.29 | 80.98 | 56,554 | +0.21(+0.26%) |
Mar 19, 2024 | 79.70 | 80.83 | 79.70 | 80.77 | 71,676 | +1.09(+1.37%) |
Mar 18, 2024 | 79.78 | 79.88 | 79.05 | 79.68 | 52,186 | +0.23(+0.29%) |
Mar 15, 2024 | 79.08 | 79.92 | 79.08 | 79.45 | 53,347 | +0.38(+0.48%) |
Mar 14, 2024 | 78.95 | 79.09 | 78.57 | 79.07 | 63,241 | +0.52(+0.66%) |
Mar 13, 2024 | 77.82 | 78.93 | 77.82 | 78.55 | 118,181 | +1.20(+1.56%) |
Mar 12, 2024 | 77.42 | 77.58 | 76.84 | 77.35 | 38,629 | +0.09(+0.12%) |
Mar 11, 2024 | 76.35 | 77.28 | 75.96 | 77.26 | 58,092 | +0.50(+0.65%) |
Mar 08, 2024 | 76.62 | 76.86 | 76.34 | 76.76 | 58,291 | +0.16(+0.21%) |
Mar 07, 2024 | 76.07 | 76.96 | 76.07 | 76.60 | 125,066 | +0.64(+0.84%) |
Mar 06, 2024 | 76.41 | 76.57 | 75.87 | 75.97 | 91,999 | +0.18(+0.24%) |
Mar 05, 2024 | 75.10 | 76.25 | 75.06 | 75.79 | 63,432 | +0.63(+0.83%) |
Mar 04, 2024 | 75.62 | 75.68 | 75.12 | 75.16 | 102,821 | -0.28(-0.37%) |
Mar 01, 2024 | 74.96 | 75.69 | 74.96 | 75.44 | 148,639 | +0.82(+1.10%) |
Feb 29, 2024 | 74.27 | 74.75 | 74.13 | 74.62 | 29,706 | +0.60(+0.81%) |
Feb 28, 2024 | 74.39 | 74.76 | 73.71 | 74.02 | 32,378 | -0.37(-0.49%) |
Feb 27, 2024 | 74.77 | 74.88 | 74.09 | 74.38 | 40,286 | -0.10(-0.13%) |
Feb 26, 2024 | 74.17 | 75.01 | 74.01 | 74.48 | 63,207 | +0.21(+0.28%) |
Feb 23, 2024 | 74.01 | 74.49 | 73.54 | 74.28 | 49,385 | -0.33(-0.44%) |
Feb 22, 2024 | 74.09 | 74.87 | 73.84 | 74.60 | 54,489 | +0.14(+0.19%) |
Feb 21, 2024 | 73.43 | 74.56 | 73.37 | 74.46 | 81,198 | +1.52(+2.09%) |
Feb 20, 2024 | 73.73 | 73.73 | 72.72 | 72.94 | 91,519 | -0.78(-1.05%) |
Feb 16, 2024 | 73.73 | 74.20 | 73.25 | 73.72 | 86,650 | +0.20(+0.27%) |
Feb 15, 2024 | 71.54 | 73.74 | 71.54 | 73.52 | 158,478 | +2.16(+3.02%) |
Feb 14, 2024 | 71.52 | 72.10 | 70.93 | 71.36 | 52,308 | -0.20(-0.28%) |
Feb 13, 2024 | 72.09 | 72.32 | 71.01 | 71.56 | 104,770 | -0.73(-1.00%) |
Feb 12, 2024 | 71.60 | 72.51 | 71.60 | 72.29 | 76,818 | +1.00(+1.41%) |
Feb 09, 2024 | 72.25 | 72.44 | 71.17 | 71.28 | 305,572 | -0.84(-1.16%) |
Feb 08, 2024 | 71.54 | 72.33 | 71.54 | 72.12 | 272,136 | +0.57(+0.79%) |
Feb 07, 2024 | 71.66 | 71.86 | 70.96 | 71.55 | 110,360 | +0.15(+0.21%) |
Feb 06, 2024 | 71.47 | 72.07 | 71.23 | 71.40 | 229,865 | +0.29(+0.41%) |
Feb 05, 2024 | 71.02 | 71.46 | 70.34 | 71.11 | 128,908 | -0.29(-0.40%) |
Feb 02, 2024 | 71.72 | 71.85 | 70.87 | 71.40 | 49,631 | -0.19(-0.26%) |
Feb 01, 2024 | 71.97 | 72.43 | 70.97 | 71.59 | 81,848 | -0.07(-0.10%) |
Jan 31, 2024 | 73.12 | 73.31 | 71.66 | 71.66 | 49,171 | -1.49(-2.04%) |
Jan 30, 2024 | 71.60 | 73.17 | 71.38 | 73.15 | 174,129 | +0.66(+0.91%) |
Jan 29, 2024 | 72.61 | 72.61 | 71.84 | 72.49 | 57,609 | -0.21(-0.29%) |
Jan 26, 2024 | 72.10 | 72.72 | 71.65 | 72.70 | 46,838 | +0.50(+0.69%) |
Jan 25, 2024 | 71.28 | 72.21 | 70.77 | 72.21 | 111,743 | +1.44(+2.04%) |
Jan 24, 2024 | 70.36 | 71.00 | 70.05 | 70.76 | 64,444 | +0.74(+1.05%) |
Jan 23, 2024 | 69.76 | 70.55 | 69.68 | 70.03 | 92,359 | +0.17(+0.24%) |
Jan 22, 2024 | 69.41 | 70.12 | 69.09 | 69.86 | 53,611 | +0.33(+0.47%) |
Jan 19, 2024 | 69.32 | 69.53 | 69.01 | 69.53 | 115,837 | +0.20(+0.29%) |
Jan 18, 2024 | 69.43 | 69.55 | 68.61 | 69.33 | 160,362 | -0.03(-0.04%) |
Jan 17, 2024 | 69.37 | 70.14 | 69.21 | 69.36 | 50,447 | -0.73(-1.04%) |
Jan 16, 2024 | 71.45 | 71.58 | 70.05 | 70.09 | 85,648 | -1.72(-2.40%) |
Jan 12, 2024 | 72.10 | 72.39 | 71.46 | 71.81 | 44,162 | +0.82(+1.15%) |
Jan 11, 2024 | 71.41 | 71.44 | 70.78 | 70.99 | 71,358 | +0.01(+0.01%) |
Jan 10, 2024 | 71.78 | 71.78 | 70.73 | 70.98 | 112,689 | -0.74(-1.03%) |
Jan 09, 2024 | 72.30 | 72.30 | 71.47 | 71.72 | 111,764 | -1.09(-1.50%) |
Jan 08, 2024 | 72.41 | 72.82 | 71.33 | 72.81 | 96,843 | -0.76(-1.03%) |
Jan 05, 2024 | 74.04 | 74.10 | 73.17 | 73.57 | 169,501 | +0.10(+0.14%) |
Jan 04, 2024 | 75.34 | 75.60 | 73.42 | 73.47 | 65,069 | -1.59(-2.12%) |
Jan 03, 2024 | 73.88 | 75.33 | 73.77 | 75.06 | 34,761 | +1.12(+1.52%) |
Jan 02, 2024 | 73.65 | 74.58 | 73.65 | 73.94 | 98,613 | +0.61(+0.83%) |
Dec 29, 2023 | 73.63 | 73.75 | 73.12 | 73.33 | 37,483 | -0.18(-0.24%) |
Dec 28, 2023 | 74.30 | 74.49 | 73.51 | 73.51 | 53,944 | -1.07(-1.44%) |
Dec 27, 2023 | 74.84 | 75.21 | 74.40 | 74.58 | 70,508 | -0.43(-0.57%) |
Dec 26, 2023 | 74.63 | 75.36 | 74.55 | 75.01 | 68,096 | +0.89(+1.19%) |
Dec 22, 2023 | 74.58 | 74.76 | 74.03 | 74.13 | 80,045 | +0.14(+0.19%) |
Dec 21, 2023 | 73.65 | 73.99 | 73.22 | 73.99 | 63,374 | +0.49(+0.66%) |
Dec 20, 2023 | 74.36 | 74.86 | 73.44 | 73.50 | 149,929 | -0.67(-0.90%) |
Dec 19, 2023 | 73.48 | 74.20 | 73.33 | 74.17 | 64,549 | +0.77(+1.04%) |
Dec 18, 2023 | 73.88 | 74.45 | 73.38 | 73.40 | 92,606 | +0.73(+1.01%) |
Dec 15, 2023 | 72.60 | 72.81 | 72.01 | 72.67 | 55,998 | -0.41(-0.57%) |
Dec 14, 2023 | 71.82 | 73.20 | 71.82 | 73.08 | 139,796 | +1.97(+2.77%) |
Dec 13, 2023 | 70.04 | 71.11 | 69.73 | 71.11 | 118,194 | +1.11(+1.59%) |
Dec 12, 2023 | 70.36 | 70.38 | 69.57 | 69.99 | 109,258 | -1.09(-1.54%) |
Dec 11, 2023 | 70.77 | 71.34 | 70.77 | 71.09 | 142,954 | +0.08(+0.11%) |
Dec 08, 2023 | 70.77 | 71.13 | 70.55 | 71.01 | 70,530 | +0.81(+1.15%) |
Dec 07, 2023 | 70.97 | 71.19 | 69.94 | 70.20 | 148,326 | -0.40(-0.57%) |
Dec 06, 2023 | 71.68 | 72.03 | 70.59 | 70.60 | 299,671 | -1.52(-2.11%) |
Dec 05, 2023 | 73.43 | 73.50 | 72.10 | 72.12 | 107,268 | -1.31(-1.79%) |
Dec 04, 2023 | 73.54 | 73.99 | 73.09 | 73.43 | 222,373 | -0.49(-0.67%) |
Dec 01, 2023 | 73.37 | 74.82 | 73.31 | 73.93 | 138,194 | +0.40(+0.55%) |
Nov 30, 2023 | 73.46 | 74.60 | 72.64 | 73.52 | 67,935 | +0.60(+0.82%) |
Nov 29, 2023 | 73.69 | 73.69 | 72.77 | 72.92 | 38,125 | -0.30(-0.40%) |
Nov 28, 2023 | 73.48 | 73.93 | 73.22 | 73.22 | 67,826 | -0.13(-0.17%) |
Nov 27, 2023 | 73.23 | 73.41 | 72.71 | 73.35 | 31,338 | -0.27(-0.36%) |
Nov 24, 2023 | 73.29 | 74.12 | 73.29 | 73.61 | 18,050 | +0.34(+0.46%) |
Nov 22, 2023 | 71.77 | 73.36 | 71.49 | 73.28 | 75,177 | -0.03(-0.04%) |
Nov 21, 2023 | 73.12 | 73.47 | 72.62 | 73.31 | 88,035 | -0.19(-0.25%) |
Nov 20, 2023 | 73.69 | 74.10 | 73.40 | 73.49 | 155,979 | +0.25(+0.34%) |
Nov 17, 2023 | 72.25 | 73.80 | 72.25 | 73.25 | 76,898 | +1.44(+2.01%) |
Nov 16, 2023 | 72.83 | 73.02 | 71.03 | 71.81 | 112,786 | -1.71(-2.32%) |
Nov 15, 2023 | 73.49 | 74.49 | 73.46 | 73.51 | 100,406 | -0.06(-0.08%) |
Nov 14, 2023 | 73.15 | 73.81 | 73.10 | 73.57 | 141,367 | +0.81(+1.11%) |
Nov 13, 2023 | 72.61 | 72.89 | 72.22 | 72.76 | 127,438 | +0.41(+0.57%) |
Nov 10, 2023 | 72.30 | 72.49 | 71.82 | 72.35 | 189,833 | +0.80(+1.12%) |
Nov 09, 2023 | 72.14 | 72.40 | 71.55 | 71.55 | 100,520 | -0.27(-0.37%) |
Nov 08, 2023 | 72.49 | 72.93 | 71.73 | 71.82 | 111,088 | -0.96(-1.32%) |
Nov 07, 2023 | 73.84 | 73.84 | 72.60 | 72.78 | 85,213 | -1.90(-2.54%) |
Nov 06, 2023 | 75.99 | 76.10 | 74.39 | 74.68 | 129,766 | -1.03(-1.35%) |
Nov 03, 2023 | 76.36 | 76.50 | 75.36 | 75.70 | 99,377 | -0.52(-0.68%) |
Nov 02, 2023 | 74.23 | 76.33 | 73.61 | 76.22 | 132,753 | +2.11(+2.84%) |
Nov 01, 2023 | 74.60 | 74.98 | 73.96 | 74.11 | 207,089 | -0.04(-0.05%) |
Oct 31, 2023 | 73.33 | 74.18 | 73.32 | 74.15 | 46,610 | +0.40(+0.55%) |
Oct 30, 2023 | 74.09 | 74.46 | 73.00 | 73.75 | 42,324 | -0.03(-0.04%) |
Oct 27, 2023 | 74.85 | 74.85 | 73.45 | 73.78 | 91,592 | -1.22(-1.63%) |
Oct 26, 2023 | 74.85 | 75.25 | 74.18 | 75.00 | 93,734 | -0.40(-0.54%) |
Oct 25, 2023 | 75.54 | 75.96 | 75.10 | 75.41 | 47,117 | -0.20(-0.26%) |
Oct 24, 2023 | 76.58 | 76.66 | 75.56 | 75.60 | 104,011 | -0.87(-1.13%) |
Oct 23, 2023 | 76.76 | 77.07 | 76.05 | 76.47 | 110,029 | -0.95(-1.22%) |
Oct 20, 2023 | 78.75 | 78.87 | 77.25 | 77.42 | 62,579 | -1.41(-1.79%) |
Oct 19, 2023 | 78.75 | 79.43 | 77.92 | 78.83 | 57,257 | -0.13(-0.16%) |
Oct 18, 2023 | 78.74 | 79.28 | 78.60 | 78.96 | 155,372 | +0.51(+0.65%) |
Oct 17, 2023 | 77.65 | 78.71 | 77.65 | 78.44 | 121,837 | +0.64(+0.82%) |
Oct 16, 2023 | 77.65 | 77.93 | 76.92 | 77.80 | 90,993 | +0.70(+0.91%) |
Oct 13, 2023 | 76.60 | 77.46 | 76.41 | 77.10 | 42,759 | +1.55(+2.05%) |
Oct 12, 2023 | 76.08 | 76.08 | 75.07 | 75.55 | 86,248 | +0.13(+0.17%) |
Oct 11, 2023 | 74.79 | 75.46 | 74.29 | 75.43 | 40,351 | +0.12(+0.16%) |
Oct 10, 2023 | 75.29 | 75.68 | 74.80 | 75.31 | 70,933 | +0.14(+0.18%) |
Oct 09, 2023 | 74.60 | 75.42 | 74.03 | 75.17 | 84,416 | +2.68(+3.70%) |
Oct 06, 2023 | 71.69 | 73.16 | 71.20 | 72.49 | 301,127 | +1.19(+1.67%) |
Oct 05, 2023 | 70.50 | 71.79 | 70.50 | 71.30 | 125,947 | +0.00(+0.00%) |
Oct 04, 2023 | 72.73 | 72.73 | 70.64 | 71.30 | 182,501 | -2.33(-3.16%) |
Oct 03, 2023 | 73.31 | 73.69 | 72.85 | 73.62 | 88,135 | -0.17(-0.22%) |
Oct 02, 2023 | 75.60 | 75.64 | 73.31 | 73.79 | 79,273 | -1.86(-2.45%) |
Sep 29, 2023 | 77.29 | 77.29 | 75.48 | 75.64 | 141,342 | -1.68(-2.17%) |
Sep 28, 2023 | 77.02 | 77.84 | 76.84 | 77.32 | 203,273 | +0.28(+0.36%) |
Sep 27, 2023 | 76.31 | 77.41 | 75.98 | 77.04 | 121,723 | +1.84(+2.45%) |
Sep 26, 2023 | 75.18 | 75.73 | 74.91 | 75.20 | 186,170 | -0.60(-0.79%) |
Sep 25, 2023 | 74.82 | 75.88 | 75.55 | 75.80 | 110,727 | +1.02(+1.36%) |
Sep 22, 2023 | 75.47 | 75.73 | 74.78 | 74.79 | 91,267 | +0.02(+0.03%) |
Sep 21, 2023 | 76.21 | 76.65 | 74.59 | 74.76 | 44,919 | -1.24(-1.64%) |
Sep 20, 2023 | 76.51 | 77.36 | 76.01 | 76.01 | 48,299 | -0.92(-1.19%) |
Sep 19, 2023 | 78.41 | 78.41 | 76.50 | 76.92 | 33,939 | -0.93(-1.19%) |
Sep 18, 2023 | 78.12 | 78.19 | 77.30 | 77.85 | 53,085 | +0.47(+0.60%) |
Sep 15, 2023 | 78.20 | 78.50 | 77.29 | 77.39 | 20,810 | -1.14(-1.45%) |
Sep 14, 2023 | 78.66 | 78.89 | 78.35 | 78.52 | 35,621 | +0.89(+1.15%) |
Sep 13, 2023 | 78.54 | 78.54 | 77.29 | 77.63 | 41,992 | -0.71(-0.90%) |
Sep 12, 2023 | 77.25 | 78.41 | 77.25 | 78.34 | 35,862 | +1.76(+2.30%) |
Sep 11, 2023 | 78.24 | 78.48 | 76.31 | 76.58 | 36,186 | -1.02(-1.32%) |
Sep 08, 2023 | 77.42 | 78.17 | 77.37 | 77.60 | 25,758 | +0.69(+0.89%) |
Sep 07, 2023 | 76.74 | 77.33 | 76.74 | 76.91 | 33,346 | -0.06(-0.08%) |
Sep 06, 2023 | 77.22 | 77.66 | 76.47 | 76.97 | 44,372 | -0.34(-0.44%) |
Sep 05, 2023 | 77.50 | 78.15 | 77.31 | 77.32 | 93,768 | +0.31(+0.41%) |
Sep 01, 2023 | 76.42 | 77.06 | 76.42 | 77.00 | 71,912 | +1.44(+1.91%) |
Aug 31, 2023 | 75.82 | 75.82 | 74.98 | 75.56 | 41,238 | +0.06(+0.08%) |
Aug 30, 2023 | 75.59 | 75.71 | 75.36 | 75.51 | 36,555 | +0.23(+0.30%) |
Aug 29, 2023 | 75.04 | 75.30 | 74.50 | 75.28 | 75,935 | +0.28(+0.38%) |
Aug 28, 2023 | 74.66 | 75.47 | 74.54 | 74.99 | 93,176 | +0.54(+0.72%) |
Aug 25, 2023 | 74.50 | 74.91 | 73.67 | 74.46 | 190,852 | +0.59(+0.80%) |
Aug 24, 2023 | 73.59 | 74.66 | 73.59 | 73.87 | 67,212 | -0.38(-0.51%) |
Aug 23, 2023 | 73.76 | 74.42 | 73.00 | 74.25 | 107,428 | -0.35(-0.47%) |
Aug 22, 2023 | 75.37 | 75.50 | 74.60 | 74.60 | 98,655 | -0.67(-0.89%) |
Aug 21, 2023 | 75.95 | 76.19 | 74.66 | 75.27 | 47,317 | -0.17(-0.23%) |
Aug 18, 2023 | 74.67 | 75.61 | 74.22 | 75.44 | 58,144 | +0.53(+0.70%) |
Aug 17, 2023 | 75.28 | 75.91 | 74.85 | 74.91 | 80,749 | +0.65(+0.88%) |
Aug 16, 2023 | 74.65 | 75.50 | 74.19 | 74.26 | 67,891 | -0.52(-0.69%) |
Aug 15, 2023 | 75.43 | 75.51 | 74.56 | 74.78 | 65,804 | -1.31(-1.73%) |
Aug 14, 2023 | 76.42 | 76.48 | 75.62 | 76.09 | 57,473 | -0.44(-0.58%) |
Aug 11, 2023 | 75.63 | 76.72 | 75.61 | 76.53 | 279,973 | +0.96(+1.27%) |
Aug 10, 2023 | 75.82 | 76.40 | 75.07 | 75.57 | 107,369 | -0.20(-0.27%) |
Aug 09, 2023 | 75.21 | 76.45 | 75.16 | 75.77 | 88,401 | +1.11(+1.49%) |
Aug 08, 2023 | 73.18 | 74.77 | 72.48 | 74.66 | 142,428 | +0.43(+0.58%) |
Aug 07, 2023 | 74.23 | 74.70 | 74.07 | 74.23 | 24,923 | +0.19(+0.25%) |
Aug 04, 2023 | 74.26 | 75.17 | 74.04 | 74.04 | 39,088 | +0.05(+0.06%) |
Aug 03, 2023 | 73.00 | 74.60 | 73.00 | 74.00 | 42,601 | +0.98(+1.35%) |
Aug 02, 2023 | 73.67 | 73.67 | 72.31 | 73.01 | 137,667 | -1.05(-1.41%) |
Aug 01, 2023 | 73.98 | 74.09 | 73.20 | 74.06 | 28,903 | -0.22(-0.30%) |
Jul 31, 2023 | 73.68 | 74.44 | 73.68 | 74.28 | 60,187 | +0.93(+1.27%) |
Jul 28, 2023 | 72.75 | 73.35 | 72.42 | 73.35 | 57,895 | +0.67(+0.92%) |
Jul 27, 2023 | 73.77 | 73.80 | 72.43 | 72.68 | 59,355 | -0.55(-0.75%) |
Jul 26, 2023 | 72.80 | 73.50 | 72.37 | 73.23 | 41,181 | +0.17(+0.23%) |
Jul 25, 2023 | 72.53 | 73.45 | 72.18 | 73.06 | 105,655 | +0.42(+0.58%) |
Jul 24, 2023 | 71.94 | 73.11 | 71.91 | 72.64 | 54,716 | +1.13(+1.58%) |
Jul 21, 2023 | 71.08 | 71.56 | 70.70 | 71.51 | 123,505 | +0.60(+0.84%) |
Jul 20, 2023 | 70.58 | 70.98 | 70.31 | 70.92 | 60,719 | +0.79(+1.13%) |
Jul 19, 2023 | 69.80 | 70.66 | 69.80 | 70.13 | 87,253 | +0.22(+0.31%) |
Jul 18, 2023 | 68.74 | 70.41 | 68.62 | 69.91 | 57,210 | +1.29(+1.89%) |
Jul 17, 2023 | 68.43 | 68.99 | 68.43 | 68.62 | 64,706 | -0.14(-0.20%) |
Jul 14, 2023 | 70.19 | 70.19 | 68.65 | 68.76 | 48,868 | -1.99(-2.82%) |
Jul 13, 2023 | 70.44 | 71.30 | 70.13 | 70.75 | 49,186 | +0.28(+0.40%) |
Jul 12, 2023 | 70.22 | 70.83 | 70.05 | 70.47 | 169,273 | +0.68(+0.97%) |
Jul 11, 2023 | 68.38 | 69.90 | 68.36 | 69.79 | 63,573 | +1.78(+2.62%) |
Jul 10, 2023 | 67.48 | 68.19 | 67.47 | 68.01 | 52,605 | +0.35(+0.52%) |
Jul 07, 2023 | 65.38 | 68.19 | 65.38 | 67.66 | 44,576 | +1.95(+2.97%) |
Jul 06, 2023 | 66.53 | 66.80 | 65.07 | 65.70 | 38,148 | -1.21(-1.80%) |
Jul 05, 2023 | 67.55 | 67.55 | 66.61 | 66.91 | 34,097 | -0.41(-0.61%) |
Jul 03, 2023 | 67.09 | 67.75 | 67.05 | 67.32 | 30,356 | +0.25(+0.38%) |
Jun 30, 2023 | 67.06 | 67.42 | 66.54 | 67.07 | 27,590 | +0.49(+0.73%) |
Jun 29, 2023 | 65.86 | 66.59 | 65.86 | 66.58 | 67,252 | +0.91(+1.38%) |
Jun 28, 2023 | 65.21 | 65.77 | 64.52 | 65.67 | 49,360 | +0.56(+0.87%) |
Jun 27, 2023 | 64.87 | 65.34 | 64.48 | 65.11 | 42,383 | +0.31(+0.48%) |
Jun 26, 2023 | 63.66 | 65.20 | 63.66 | 64.79 | 51,720 | +1.16(+1.82%) |
Jun 23, 2023 | 63.47 | 63.87 | 63.14 | 63.64 | 31,445 | -0.55(-0.85%) |
Jun 22, 2023 | 64.49 | 64.62 | 63.98 | 64.19 | 51,251 | -1.03(-1.58%) |
Jun 21, 2023 | 64.68 | 65.74 | 64.49 | 65.22 | 58,355 | +0.53(+0.82%) |
Jun 20, 2023 | 65.68 | 65.68 | 64.23 | 64.69 | 69,151 | -1.48(-2.23%) |
Jun 16, 2023 | 66.09 | 66.49 | 65.82 | 66.16 | 36,811 | +0.21(+0.33%) |
Jun 15, 2023 | 65.27 | 66.49 | 65.27 | 65.95 | 46,529 | +0.87(+1.33%) |
Jun 14, 2023 | 66.35 | 66.48 | 64.61 | 65.08 | 34,071 | -0.72(-1.10%) |
Jun 13, 2023 | 65.96 | 67.17 | 65.79 | 65.80 | 53,669 | +0.49(+0.75%) |
Jun 12, 2023 | 64.88 | 65.98 | 64.78 | 65.31 | 109,792 | -0.65(-0.99%) |
Jun 09, 2023 | 66.26 | 66.73 | 65.83 | 65.97 | 79,477 | -0.47(-0.70%) |
Jun 08, 2023 | 66.65 | 66.95 | 65.47 | 66.43 | 92,455 | -0.33(-0.50%) |