Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 116.15 | 116.84 | 115.56 | 116.75 | 161,228 | +1.30(+1.13%) |
May 23, 2024 | 115.58 | 116.21 | 114.27 | 115.45 | 313,482 | +0.57(+0.50%) |
May 22, 2024 | 114.10 | 115.45 | 114.10 | 114.88 | 305,520 | -0.04(-0.03%) |
May 21, 2024 | 114.83 | 115.12 | 114.50 | 114.92 | 85,071 | +0.17(+0.15%) |
May 20, 2024 | 114.00 | 114.98 | 113.83 | 114.75 | 150,398 | +0.88(+0.77%) |
May 17, 2024 | 114.93 | 115.60 | 113.30 | 113.87 | 410,195 | -0.41(-0.36%) |
May 16, 2024 | 116.90 | 117.17 | 113.93 | 114.28 | 376,191 | -2.77(-2.37%) |
May 15, 2024 | 118.32 | 118.75 | 116.79 | 117.05 | 248,250 | -0.43(-0.37%) |
May 14, 2024 | 116.92 | 117.63 | 116.73 | 117.48 | 137,465 | +1.05(+0.90%) |
May 13, 2024 | 117.99 | 118.24 | 116.36 | 116.43 | 193,642 | -1.17(-0.99%) |
May 10, 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 173,231 | +0.05(+0.04%) |
May 09, 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 240,311 | +1.27(+1.09%) |
May 08, 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 131,059 | +0.28(+0.24%) |
May 07, 2024 | 115.93 | 117.14 | 115.93 | 116.00 | 190,255 | -0.52(-0.45%) |
May 06, 2024 | 115.76 | 116.70 | 115.53 | 116.52 | 188,635 | +1.19(+1.03%) |
May 03, 2024 | 116.55 | 116.97 | 114.78 | 115.33 | 280,774 | +0.44(+0.38%) |
May 02, 2024 | 114.98 | 115.49 | 113.36 | 114.89 | 467,303 | +1.05(+0.92%) |
May 01, 2024 | 114.76 | 116.44 | 113.23 | 113.84 | 348,152 | -0.76(-0.66%) |
Apr 30, 2024 | 113.89 | 120.63 | 112.96 | 114.60 | 698,161 | -3.96(-3.34%) |
Apr 29, 2024 | 116.66 | 119.40 | 116.66 | 118.56 | 604,518 | +1.87(+1.60%) |
Apr 26, 2024 | 115.91 | 117.35 | 115.91 | 116.70 | 203,846 | +1.22(+1.05%) |
Apr 25, 2024 | 114.32 | 116.05 | 113.39 | 115.48 | 181,588 | -0.20(-0.17%) |
Apr 24, 2024 | 116.36 | 117.47 | 114.86 | 115.68 | 282,733 | -0.54(-0.46%) |
Apr 23, 2024 | 114.90 | 116.52 | 114.90 | 116.22 | 270,673 | +1.79(+1.57%) |
Apr 22, 2024 | 114.65 | 115.18 | 113.12 | 114.42 | 292,904 | +0.72(+0.63%) |
Apr 19, 2024 | 113.80 | 115.14 | 113.25 | 113.71 | 223,823 | +0.13(+0.11%) |
Apr 18, 2024 | 115.12 | 115.56 | 113.20 | 113.58 | 201,330 | -0.84(-0.73%) |
Apr 17, 2024 | 116.22 | 116.22 | 113.49 | 114.41 | 259,128 | -0.96(-0.83%) |
Apr 16, 2024 | 115.89 | 115.89 | 114.64 | 115.37 | 222,653 | -0.85(-0.73%) |
Apr 15, 2024 | 118.09 | 118.49 | 115.68 | 116.22 | 227,319 | -0.69(-0.59%) |
Apr 12, 2024 | 117.72 | 118.56 | 116.55 | 116.91 | 304,452 | -1.43(-1.21%) |
Apr 11, 2024 | 119.03 | 119.03 | 117.97 | 118.33 | 275,419 | -0.12(-0.10%) |
Apr 10, 2024 | 117.61 | 119.64 | 117.36 | 118.45 | 501,650 | -1.24(-1.03%) |
Apr 09, 2024 | 120.91 | 121.34 | 118.50 | 119.69 | 297,142 | -1.36(-1.12%) |
Apr 08, 2024 | 121.79 | 121.83 | 120.87 | 121.05 | 499,099 | -0.31(-0.25%) |
Apr 05, 2024 | 119.87 | 121.49 | 119.87 | 121.36 | 599,359 | +1.25(+1.04%) |
Apr 04, 2024 | 123.28 | 123.70 | 119.85 | 120.11 | 340,685 | -2.14(-1.75%) |
Apr 03, 2024 | 120.10 | 122.43 | 120.10 | 122.25 | 1,094,460 | +2.16(+1.79%) |
Apr 02, 2024 | 121.89 | 121.89 | 119.68 | 120.10 | 440,628 | -2.84(-2.31%) |
Apr 01, 2024 | 124.47 | 124.47 | 122.75 | 122.94 | 351,955 | -0.98(-0.79%) |
Mar 28, 2024 | 124.24 | 124.86 | 123.80 | 123.92 | 356,182 | -0.25(-0.20%) |
Mar 27, 2024 | 123.60 | 124.37 | 123.60 | 124.17 | 284,453 | +1.08(+0.87%) |
Mar 26, 2024 | 122.97 | 123.66 | 122.76 | 123.09 | 303,223 | -0.02(-0.02%) |
Mar 25, 2024 | 124.25 | 124.56 | 122.94 | 123.11 | 346,663 | -1.16(-0.93%) |
Mar 22, 2024 | 124.75 | 125.26 | 123.51 | 124.27 | 283,165 | -0.18(-0.14%) |
Mar 21, 2024 | 123.57 | 125.15 | 123.02 | 124.45 | 838,467 | +1.96(+1.60%) |
Mar 20, 2024 | 123.51 | 124.35 | 122.12 | 122.49 | 585,912 | -0.97(-0.78%) |
Mar 19, 2024 | 121.80 | 123.86 | 121.53 | 123.46 | 329,366 | +1.85(+1.52%) |
Mar 18, 2024 | 122.52 | 123.40 | 121.48 | 121.62 | 306,478 | -0.47(-0.38%) |
Mar 15, 2024 | 120.65 | 122.24 | 120.65 | 122.08 | 717,577 | +0.84(+0.69%) |
Mar 14, 2024 | 120.69 | 121.79 | 119.94 | 121.25 | 403,998 | -0.12(-0.10%) |
Mar 13, 2024 | 121.47 | 122.76 | 121.14 | 121.37 | 368,718 | -0.06(-0.05%) |
Mar 12, 2024 | 120.38 | 121.81 | 120.30 | 121.43 | 262,435 | +1.05(+0.87%) |
Mar 11, 2024 | 121.02 | 121.02 | 119.42 | 120.38 | 347,944 | -1.44(-1.18%) |
Mar 08, 2024 | 122.83 | 122.92 | 121.03 | 121.82 | 225,666 | -0.28(-0.23%) |
Mar 07, 2024 | 122.17 | 122.84 | 121.54 | 122.09 | 226,997 | +0.81(+0.67%) |
Mar 06, 2024 | 120.77 | 121.98 | 120.44 | 121.29 | 201,661 | +1.39(+1.16%) |
Mar 05, 2024 | 120.65 | 121.23 | 119.44 | 119.90 | 229,653 | -1.37(-1.13%) |
Mar 04, 2024 | 120.80 | 122.39 | 120.80 | 121.27 | 340,157 | +0.62(+0.51%) |
Mar 01, 2024 | 120.12 | 121.10 | 119.32 | 120.65 | 444,582 | +0.33(+0.27%) |
Feb 29, 2024 | 121.46 | 122.48 | 120.23 | 120.32 | 850,009 | -1.14(-0.94%) |
Feb 28, 2024 | 121.99 | 123.42 | 121.35 | 121.46 | 338,060 | -1.18(-0.96%) |
Feb 27, 2024 | 122.48 | 123.24 | 121.76 | 122.63 | 365,041 | +0.78(+0.64%) |
Feb 26, 2024 | 121.60 | 122.30 | 121.03 | 121.86 | 320,755 | +0.06(+0.05%) |
Feb 23, 2024 | 120.64 | 122.26 | 120.46 | 121.80 | 359,973 | +1.71(+1.43%) |
Feb 22, 2024 | 118.55 | 120.40 | 118.03 | 120.09 | 475,040 | +1.58(+1.34%) |
Feb 21, 2024 | 117.63 | 119.38 | 116.88 | 118.50 | 688,649 | +1.60(+1.37%) |
Feb 20, 2024 | 112.88 | 116.90 | 109.79 | 116.90 | 1,253,044 | +12.30(+11.76%) |
Feb 16, 2024 | 104.30 | 106.27 | 104.28 | 104.60 | 712,077 | -0.84(-0.79%) |
Feb 15, 2024 | 104.96 | 105.57 | 104.04 | 105.44 | 301,031 | +0.86(+0.82%) |
Feb 14, 2024 | 104.44 | 105.01 | 103.77 | 104.58 | 320,130 | +1.27(+1.23%) |
Feb 13, 2024 | 102.27 | 104.01 | 101.25 | 103.31 | 394,481 | -1.71(-1.63%) |
Feb 12, 2024 | 104.36 | 105.95 | 104.07 | 105.02 | 335,256 | +0.66(+0.63%) |
Feb 09, 2024 | 103.94 | 104.90 | 103.33 | 104.36 | 304,612 | +0.24(+0.23%) |
Feb 08, 2024 | 103.57 | 104.50 | 102.88 | 104.12 | 507,916 | +1.65(+1.61%) |
Feb 07, 2024 | 101.39 | 102.98 | 101.36 | 102.47 | 251,042 | +2.16(+2.15%) |
Feb 06, 2024 | 99.86 | 100.63 | 99.86 | 100.31 | 172,241 | +0.11(+0.11%) |
Feb 05, 2024 | 100.79 | 100.95 | 99.16 | 100.20 | 244,437 | -1.59(-1.56%) |
Feb 02, 2024 | 100.66 | 102.96 | 100.08 | 101.79 | 264,995 | +0.02(+0.02%) |
Feb 01, 2024 | 99.45 | 101.77 | 98.85 | 101.77 | 234,347 | +3.03(+3.06%) |
Jan 31, 2024 | 99.79 | 101.14 | 98.65 | 98.75 | 262,594 | -1.49(-1.49%) |
Jan 30, 2024 | 99.37 | 100.61 | 99.16 | 100.24 | 200,721 | +0.46(+0.46%) |
Jan 29, 2024 | 98.01 | 99.95 | 98.01 | 99.78 | 339,651 | +1.54(+1.57%) |
Jan 26, 2024 | 97.98 | 98.38 | 97.31 | 98.24 | 218,133 | +0.54(+0.55%) |
Jan 25, 2024 | 97.27 | 97.83 | 97.01 | 97.70 | 229,130 | +1.40(+1.46%) |
Jan 24, 2024 | 98.47 | 98.47 | 96.24 | 96.30 | 163,083 | -1.51(-1.55%) |
Jan 23, 2024 | 100.03 | 101.22 | 97.71 | 97.81 | 237,022 | -2.36(-2.36%) |
Jan 22, 2024 | 99.88 | 100.82 | 99.84 | 100.17 | 257,433 | +1.15(+1.16%) |
Jan 19, 2024 | 98.30 | 99.08 | 97.19 | 99.02 | 254,173 | +0.86(+0.87%) |
Jan 18, 2024 | 98.10 | 98.35 | 97.15 | 98.17 | 285,854 | +0.75(+0.77%) |
Jan 17, 2024 | 97.56 | 98.66 | 97.41 | 97.42 | 261,411 | -0.74(-0.75%) |
Jan 16, 2024 | 97.54 | 98.35 | 97.16 | 98.16 | 261,392 | +0.03(+0.03%) |
Jan 12, 2024 | 99.60 | 99.60 | 97.67 | 98.13 | 338,971 | -1.03(-1.03%) |
Jan 11, 2024 | 99.30 | 99.96 | 98.76 | 99.15 | 411,052 | -0.83(-0.83%) |
Jan 10, 2024 | 99.53 | 100.33 | 99.05 | 99.98 | 314,401 | +1.29(+1.31%) |
Jan 09, 2024 | 97.23 | 99.26 | 97.04 | 98.69 | 373,251 | +0.62(+0.63%) |
Jan 08, 2024 | 97.30 | 98.42 | 97.14 | 98.07 | 445,410 | +0.90(+0.92%) |
Jan 05, 2024 | 95.10 | 97.41 | 94.79 | 97.17 | 388,849 | +2.00(+2.10%) |
Jan 04, 2024 | 95.21 | 96.02 | 95.10 | 95.17 | 579,631 | +0.17(+0.18%) |
Jan 03, 2024 | 96.26 | 96.86 | 94.84 | 95.00 | 381,047 | -2.12(-2.18%) |
Jan 02, 2024 | 96.73 | 97.90 | 96.59 | 97.12 | 278,997 | -0.74(-0.75%) |
Dec 29, 2023 | 98.38 | 99.07 | 97.81 | 97.86 | 271,814 | -0.93(-0.94%) |
Dec 28, 2023 | 98.83 | 98.91 | 98.15 | 98.79 | 305,475 | +0.00(+0.00%) |
Dec 27, 2023 | 98.80 | 99.28 | 98.53 | 98.79 | 199,412 | +0.28(+0.28%) |
Dec 26, 2023 | 98.48 | 99.14 | 98.43 | 98.51 | 260,580 | -0.08(-0.08%) |
Dec 22, 2023 | 98.61 | 98.80 | 97.85 | 98.59 | 309,926 | +0.51(+0.52%) |
Dec 21, 2023 | 97.90 | 98.11 | 97.13 | 98.08 | 267,068 | +1.15(+1.19%) |
Dec 20, 2023 | 97.41 | 98.71 | 96.89 | 96.92 | 507,954 | -0.94(-0.96%) |
Dec 19, 2023 | 97.37 | 97.86 | 95.86 | 97.86 | 450,898 | +1.12(+1.16%) |
Dec 18, 2023 | 97.90 | 98.25 | 96.59 | 96.74 | 659,611 | -1.72(-1.75%) |
Dec 15, 2023 | 96.96 | 99.01 | 96.96 | 98.46 | 8,454,892 | +0.94(+0.96%) |
Dec 14, 2023 | 95.99 | 98.56 | 95.65 | 97.52 | 790,127 | +3.12(+3.30%) |
Dec 13, 2023 | 94.18 | 95.68 | 92.78 | 94.41 | 861,964 | +0.25(+0.26%) |
Dec 12, 2023 | 92.80 | 94.67 | 92.51 | 94.16 | 611,105 | +1.35(+1.46%) |
Dec 11, 2023 | 92.03 | 92.97 | 91.86 | 92.80 | 566,799 | +0.98(+1.06%) |
Dec 08, 2023 | 91.64 | 93.18 | 91.63 | 91.83 | 581,140 | +0.45(+0.49%) |
Dec 07, 2023 | 90.63 | 91.62 | 90.50 | 91.38 | 542,035 | +0.80(+0.88%) |
Dec 06, 2023 | 90.52 | 91.64 | 90.52 | 90.58 | 661,752 | +0.88(+0.98%) |
Dec 05, 2023 | 90.78 | 91.17 | 89.59 | 89.71 | 807,477 | -1.32(-1.45%) |
Dec 04, 2023 | 90.63 | 91.46 | 89.45 | 91.03 | 2,053,579 | +4.73(+5.48%) |
Dec 01, 2023 | 84.14 | 86.50 | 84.14 | 86.30 | 329,529 | +1.89(+2.24%) |
Nov 30, 2023 | 83.61 | 84.75 | 83.20 | 84.41 | 369,708 | +0.66(+0.78%) |
Nov 29, 2023 | 83.22 | 84.16 | 83.22 | 83.76 | 232,931 | +1.24(+1.51%) |
Nov 28, 2023 | 83.37 | 83.72 | 82.24 | 82.51 | 216,276 | -1.25(-1.50%) |
Nov 27, 2023 | 82.57 | 83.91 | 82.57 | 83.77 | 198,220 | +0.82(+0.98%) |
Nov 24, 2023 | 82.71 | 83.60 | 82.71 | 82.95 | 137,163 | -0.04(-0.05%) |
Nov 22, 2023 | 83.44 | 83.44 | 82.72 | 82.99 | 156,440 | +0.07(+0.08%) |
Nov 21, 2023 | 82.76 | 83.37 | 82.28 | 82.92 | 268,943 | -0.11(-0.13%) |
Nov 20, 2023 | 82.31 | 83.04 | 81.61 | 83.03 | 263,589 | +0.35(+0.42%) |
Nov 17, 2023 | 82.76 | 82.84 | 81.92 | 82.68 | 258,152 | +0.72(+0.87%) |
Nov 16, 2023 | 82.06 | 82.61 | 81.09 | 81.97 | 383,213 | -0.31(-0.38%) |
Nov 15, 2023 | 83.24 | 83.84 | 81.94 | 82.27 | 349,076 | -0.83(-0.99%) |
Nov 14, 2023 | 81.62 | 83.34 | 81.09 | 83.10 | 339,034 | +3.32(+4.17%) |
Nov 13, 2023 | 80.01 | 80.64 | 79.78 | 79.78 | 240,510 | -0.77(-0.95%) |
Nov 10, 2023 | 79.86 | 80.57 | 79.13 | 80.54 | 214,271 | +1.23(+1.56%) |
Nov 09, 2023 | 80.37 | 80.37 | 79.02 | 79.31 | 228,337 | -0.68(-0.85%) |
Nov 08, 2023 | 80.33 | 80.80 | 79.51 | 79.98 | 270,690 | -0.45(-0.56%) |
Nov 07, 2023 | 79.33 | 80.84 | 79.33 | 80.43 | 347,141 | +0.98(+1.23%) |
Nov 06, 2023 | 79.98 | 80.75 | 79.43 | 79.46 | 513,130 | -0.86(-1.07%) |
Nov 03, 2023 | 79.47 | 80.82 | 79.47 | 80.31 | 486,127 | +1.86(+2.37%) |
Nov 02, 2023 | 77.72 | 78.80 | 77.37 | 78.45 | 409,745 | +1.61(+2.10%) |
Nov 01, 2023 | 75.00 | 76.85 | 74.69 | 76.84 | 385,205 | +1.58(+2.10%) |
Oct 31, 2023 | 74.10 | 75.60 | 73.75 | 75.26 | 448,565 | +0.92(+1.24%) |
Oct 30, 2023 | 72.86 | 74.41 | 72.64 | 74.33 | 488,580 | +1.94(+2.69%) |
Oct 27, 2023 | 72.58 | 73.32 | 71.70 | 72.39 | 511,337 | -0.23(-0.31%) |
Oct 26, 2023 | 72.83 | 73.71 | 72.09 | 72.62 | 422,735 | +0.70(+0.98%) |
Oct 25, 2023 | 73.20 | 74.13 | 71.63 | 71.91 | 681,721 | -1.40(-1.91%) |
Oct 24, 2023 | 73.88 | 75.92 | 71.30 | 73.31 | 1,067,065 | +4.83(+7.05%) |
Oct 23, 2023 | 68.20 | 69.22 | 67.78 | 68.48 | 389,460 | -0.21(-0.30%) |
Oct 20, 2023 | 69.43 | 69.71 | 68.64 | 68.69 | 292,662 | -0.46(-0.66%) |
Oct 19, 2023 | 70.35 | 70.89 | 68.99 | 69.15 | 333,472 | -0.66(-0.95%) |
Oct 18, 2023 | 70.80 | 70.80 | 69.62 | 69.81 | 266,135 | -1.72(-2.40%) |
Oct 17, 2023 | 71.31 | 72.64 | 71.31 | 71.53 | 284,243 | -0.37(-0.51%) |
Oct 16, 2023 | 70.45 | 72.19 | 70.45 | 71.89 | 285,571 | +1.74(+2.47%) |
Oct 13, 2023 | 70.99 | 71.43 | 69.95 | 70.16 | 220,302 | -0.80(-1.13%) |
Oct 12, 2023 | 73.13 | 73.13 | 70.69 | 70.96 | 225,748 | -1.93(-2.65%) |
Oct 11, 2023 | 71.75 | 72.91 | 71.51 | 72.90 | 216,151 | +1.21(+1.69%) |
Oct 10, 2023 | 71.25 | 72.11 | 71.03 | 71.69 | 350,185 | +0.94(+1.33%) |
Oct 09, 2023 | 69.29 | 71.11 | 69.07 | 70.74 | 251,188 | +0.72(+1.03%) |
Oct 06, 2023 | 69.89 | 70.63 | 69.56 | 70.02 | 295,622 | -0.57(-0.80%) |
Oct 05, 2023 | 70.36 | 71.14 | 70.27 | 70.59 | 381,119 | +0.21(+0.30%) |
Oct 04, 2023 | 70.17 | 70.77 | 69.40 | 70.38 | 508,689 | +0.51(+0.72%) |
Oct 03, 2023 | 70.20 | 70.33 | 69.21 | 69.87 | 449,369 | -0.66(-0.94%) |
Oct 02, 2023 | 71.19 | 71.66 | 70.29 | 70.54 | 330,167 | -0.86(-1.21%) |
Sep 29, 2023 | 73.10 | 73.10 | 70.89 | 71.40 | 379,875 | -1.16(-1.60%) |
Sep 28, 2023 | 70.86 | 72.98 | 70.60 | 72.56 | 331,389 | +1.88(+2.67%) |
Sep 27, 2023 | 69.71 | 70.77 | 69.60 | 70.68 | 187,088 | +1.41(+2.03%) |
Sep 26, 2023 | 69.55 | 70.10 | 69.18 | 69.27 | 204,723 | -0.76(-1.09%) |
Sep 25, 2023 | 70.20 | 70.19 | 69.78 | 70.03 | 237,353 | -0.50(-0.70%) |
Sep 22, 2023 | 71.41 | 71.75 | 70.24 | 70.53 | 327,277 | -0.97(-1.36%) |
Sep 21, 2023 | 71.90 | 72.09 | 71.32 | 71.50 | 135,726 | -1.20(-1.65%) |
Sep 20, 2023 | 73.24 | 74.79 | 72.65 | 72.70 | 369,779 | -0.15(-0.20%) |
Sep 19, 2023 | 72.86 | 73.16 | 72.06 | 72.85 | 295,158 | +0.02(+0.03%) |
Sep 18, 2023 | 72.55 | 73.01 | 72.37 | 72.83 | 284,110 | +0.43(+0.59%) |
Sep 15, 2023 | 72.49 | 72.49 | 71.34 | 72.40 | 682,900 | -0.20(-0.27%) |
Sep 14, 2023 | 72.49 | 73.01 | 72.27 | 72.60 | 212,861 | +0.67(+0.94%) |
Sep 13, 2023 | 72.61 | 72.61 | 71.19 | 71.92 | 221,146 | -0.53(-0.73%) |
Sep 12, 2023 | 72.18 | 73.00 | 72.18 | 72.45 | 227,164 | -0.22(-0.30%) |
Sep 11, 2023 | 72.72 | 72.97 | 71.88 | 72.67 | 296,376 | +0.60(+0.84%) |
Sep 08, 2023 | 71.08 | 72.07 | 70.60 | 72.06 | 250,395 | +0.70(+0.99%) |
Sep 07, 2023 | 71.55 | 71.55 | 70.14 | 71.36 | 542,502 | -0.25(-0.35%) |
Sep 06, 2023 | 72.69 | 73.53 | 71.35 | 71.61 | 359,281 | -1.25(-1.72%) |
Sep 05, 2023 | 75.70 | 75.70 | 72.15 | 72.86 | 310,277 | -3.46(-4.53%) |
Sep 01, 2023 | 76.31 | 77.14 | 76.17 | 76.32 | 181,904 | +0.37(+0.48%) |
Aug 31, 2023 | 76.99 | 77.30 | 75.68 | 75.95 | 229,796 | -0.54(-0.70%) |
Aug 30, 2023 | 76.55 | 77.46 | 76.32 | 76.49 | 250,271 | -0.07(-0.09%) |
Aug 29, 2023 | 74.68 | 76.56 | 74.18 | 76.56 | 290,202 | +1.86(+2.50%) |
Aug 28, 2023 | 73.28 | 74.73 | 73.28 | 74.69 | 229,218 | +1.66(+2.27%) |
Aug 25, 2023 | 73.54 | 73.85 | 72.36 | 73.04 | 245,583 | -0.20(-0.27%) |
Aug 24, 2023 | 72.74 | 73.98 | 72.74 | 73.23 | 274,056 | +0.04(+0.05%) |
Aug 23, 2023 | 73.28 | 73.57 | 72.90 | 73.19 | 240,123 | +0.25(+0.34%) |
Aug 22, 2023 | 72.80 | 73.38 | 72.62 | 72.95 | 221,355 | +0.02(+0.03%) |
Aug 21, 2023 | 73.85 | 73.95 | 72.60 | 72.93 | 158,904 | -1.02(-1.38%) |
Aug 18, 2023 | 73.29 | 74.19 | 73.29 | 73.95 | 275,702 | +0.44(+0.59%) |
Aug 17, 2023 | 75.65 | 76.81 | 73.33 | 73.51 | 238,364 | -2.22(-2.93%) |
Aug 16, 2023 | 75.74 | 76.35 | 75.64 | 75.73 | 277,573 | -0.11(-0.14%) |
Aug 15, 2023 | 76.21 | 76.27 | 75.21 | 75.84 | 310,202 | -0.49(-0.64%) |
Aug 14, 2023 | 74.73 | 76.33 | 74.41 | 76.33 | 371,116 | +1.20(+1.60%) |
Aug 11, 2023 | 75.92 | 76.01 | 74.82 | 75.13 | 197,005 | -0.66(-0.88%) |
Aug 10, 2023 | 76.58 | 77.34 | 75.65 | 75.79 | 166,515 | -0.84(-1.10%) |
Aug 09, 2023 | 76.92 | 77.70 | 76.60 | 76.63 | 180,524 | -0.20(-0.26%) |
Aug 08, 2023 | 77.30 | 77.43 | 75.50 | 76.83 | 427,887 | -1.14(-1.46%) |
Aug 07, 2023 | 77.85 | 78.70 | 77.77 | 77.97 | 316,947 | +0.34(+0.43%) |
Aug 04, 2023 | 76.99 | 78.24 | 76.71 | 77.64 | 369,906 | +1.00(+1.31%) |
Aug 03, 2023 | 76.37 | 76.92 | 75.62 | 76.63 | 239,097 | -0.16(-0.21%) |
Aug 02, 2023 | 75.55 | 76.81 | 75.32 | 76.79 | 231,298 | +0.59(+0.77%) |
Aug 01, 2023 | 76.28 | 76.98 | 75.95 | 76.20 | 279,961 | -0.26(-0.34%) |
Jul 31, 2023 | 77.71 | 78.23 | 76.12 | 76.46 | 454,821 | -1.05(-1.35%) |
Jul 28, 2023 | 77.35 | 78.06 | 77.09 | 77.51 | 290,894 | +0.91(+1.19%) |
Jul 27, 2023 | 77.92 | 78.42 | 76.38 | 76.60 | 344,307 | -1.08(-1.39%) |
Jul 26, 2023 | 77.24 | 78.61 | 77.24 | 77.68 | 482,492 | +0.55(+0.72%) |
Jul 25, 2023 | 77.35 | 78.12 | 75.31 | 77.12 | 560,028 | +1.88(+2.50%) |
Jul 24, 2023 | 74.53 | 75.35 | 74.34 | 75.25 | 372,913 | +0.95(+1.28%) |
Jul 21, 2023 | 75.13 | 75.13 | 74.13 | 74.30 | 278,221 | -0.41(-0.54%) |
Jul 20, 2023 | 75.06 | 76.11 | 73.01 | 74.70 | 483,268 | +1.31(+1.79%) |
Jul 19, 2023 | 72.65 | 73.42 | 72.33 | 73.39 | 365,933 | +0.87(+1.20%) |
Jul 18, 2023 | 71.99 | 73.19 | 71.99 | 72.52 | 241,174 | +0.19(+0.26%) |
Jul 17, 2023 | 72.75 | 72.93 | 72.15 | 72.33 | 329,056 | -0.74(-1.01%) |
Jul 14, 2023 | 73.75 | 73.75 | 72.39 | 73.07 | 249,547 | -0.76(-1.03%) |
Jul 13, 2023 | 74.66 | 74.66 | 73.45 | 73.83 | 235,257 | -0.16(-0.21%) |
Jul 12, 2023 | 74.05 | 74.39 | 73.28 | 73.99 | 213,760 | +1.03(+1.41%) |
Jul 11, 2023 | 72.52 | 73.41 | 72.28 | 72.96 | 237,160 | +0.87(+1.21%) |
Jul 10, 2023 | 71.24 | 73.16 | 71.24 | 72.09 | 317,465 | +0.49(+0.69%) |
Jul 07, 2023 | 71.45 | 72.56 | 71.45 | 71.60 | 342,031 | +0.61(+0.86%) |
Jul 06, 2023 | 71.09 | 71.37 | 70.16 | 70.99 | 412,068 | -0.87(-1.21%) |
Jul 05, 2023 | 73.08 | 73.75 | 71.77 | 71.86 | 259,036 | -1.65(-2.25%) |
Jul 03, 2023 | 72.66 | 73.77 | 72.51 | 73.51 | 244,738 | +0.90(+1.24%) |
Jun 30, 2023 | 72.98 | 73.34 | 72.52 | 72.61 | 274,804 | +0.07(+0.10%) |
Jun 29, 2023 | 71.73 | 72.75 | 71.54 | 72.54 | 224,663 | +1.01(+1.41%) |
Jun 28, 2023 | 72.25 | 72.25 | 71.23 | 71.53 | 277,774 | -0.60(-0.84%) |
Jun 27, 2023 | 70.87 | 72.27 | 70.78 | 72.13 | 196,764 | +1.67(+2.37%) |
Jun 26, 2023 | 69.57 | 71.16 | 69.26 | 70.46 | 299,107 | +0.79(+1.13%) |
Jun 23, 2023 | 69.07 | 70.11 | 68.78 | 69.67 | 637,910 | +0.09(+0.13%) |
Jun 22, 2023 | 69.11 | 69.68 | 68.23 | 69.58 | 401,716 | +0.15(+0.21%) |
Jun 21, 2023 | 69.55 | 70.05 | 69.13 | 69.43 | 250,917 | -0.22(-0.31%) |
Jun 20, 2023 | 68.83 | 69.88 | 68.76 | 69.65 | 274,643 | +0.15(+0.21%) |
Jun 16, 2023 | 70.44 | 70.67 | 69.21 | 69.50 | 424,033 | -0.53(-0.76%) |
Jun 15, 2023 | 68.53 | 70.27 | 68.53 | 70.04 | 505,246 | +1.31(+1.91%) |
Jun 14, 2023 | 68.72 | 69.56 | 68.08 | 68.72 | 552,671 | +0.07(+0.10%) |
Jun 13, 2023 | 67.76 | 69.15 | 67.76 | 68.65 | 383,155 | +0.92(+1.36%) |
Jun 12, 2023 | 65.97 | 67.86 | 65.69 | 67.73 | 423,489 | +1.96(+2.98%) |
Jun 09, 2023 | 66.14 | 66.36 | 65.67 | 65.78 | 264,719 | -0.42(-0.63%) |
Jun 08, 2023 | 66.74 | 67.25 | 65.87 | 66.19 | 385,628 | -0.67(-1.01%) |
Jun 07, 2023 | 65.89 | 67.11 | 65.69 | 66.86 | 309,449 | +1.30(+1.99%) |
Jun 06, 2023 | 64.58 | 65.91 | 64.54 | 65.56 | 382,124 | +1.06(+1.64%) |
Jun 05, 2023 | 63.90 | 64.61 | 63.33 | 64.50 | 460,860 | +0.55(+0.87%) |
Jun 02, 2023 | 62.40 | 64.06 | 62.27 | 63.95 | 522,654 | +2.44(+3.97%) |