Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.28 | 80.33 | 78.27 | 80.13 | 145,852 | +2.42(+3.11%) |
May 30, 2024 | 76.74 | 78.37 | 76.40 | 77.71 | 160,102 | +1.45(+1.90%) |
May 29, 2024 | 77.11 | 77.18 | 76.03 | 76.26 | 107,383 | -1.44(-1.86%) |
May 28, 2024 | 77.93 | 78.42 | 77.53 | 77.70 | 103,690 | -0.09(-0.12%) |
May 24, 2024 | 78.32 | 79.20 | 77.22 | 77.79 | 129,607 | -0.11(-0.14%) |
May 23, 2024 | 79.63 | 79.63 | 77.48 | 77.90 | 151,375 | -1.97(-2.47%) |
May 22, 2024 | 81.49 | 81.49 | 79.61 | 79.87 | 99,540 | -1.96(-2.39%) |
May 21, 2024 | 80.97 | 82.06 | 80.77 | 81.83 | 90,511 | +0.90(+1.11%) |
May 20, 2024 | 81.13 | 81.53 | 80.73 | 80.93 | 98,334 | -0.03(-0.04%) |
May 17, 2024 | 81.00 | 81.23 | 80.69 | 80.96 | 151,727 | +0.15(+0.18%) |
May 16, 2024 | 79.63 | 80.85 | 79.63 | 80.82 | 142,649 | +0.86(+1.07%) |
May 15, 2024 | 81.75 | 81.75 | 79.74 | 79.96 | 180,521 | -0.97(-1.20%) |
May 14, 2024 | 82.05 | 82.05 | 80.83 | 80.93 | 114,061 | -0.18(-0.22%) |
May 13, 2024 | 81.15 | 81.51 | 80.71 | 81.11 | 141,107 | +0.38(+0.47%) |
May 10, 2024 | 80.89 | 81.07 | 80.24 | 80.74 | 120,478 | -0.40(-0.49%) |
May 09, 2024 | 79.27 | 81.94 | 79.27 | 81.13 | 179,121 | +1.48(+1.86%) |
May 08, 2024 | 78.78 | 81.04 | 78.66 | 79.65 | 156,749 | +0.37(+0.46%) |
May 07, 2024 | 80.15 | 80.56 | 79.13 | 79.28 | 160,479 | -0.58(-0.72%) |
May 06, 2024 | 79.47 | 80.10 | 79.34 | 79.86 | 112,247 | +0.39(+0.49%) |
May 03, 2024 | 80.13 | 80.22 | 78.36 | 79.47 | 142,089 | -0.38(-0.47%) |
May 02, 2024 | 78.93 | 79.96 | 78.91 | 79.85 | 215,143 | +1.32(+1.68%) |
May 01, 2024 | 78.07 | 79.35 | 77.64 | 78.53 | 128,832 | +0.64(+0.82%) |
Apr 30, 2024 | 77.67 | 78.20 | 77.25 | 77.89 | 171,961 | -0.18(-0.23%) |
Apr 29, 2024 | 77.58 | 79.02 | 77.58 | 78.07 | 158,381 | +0.89(+1.16%) |
Apr 26, 2024 | 78.19 | 78.69 | 77.17 | 77.18 | 147,602 | -1.11(-1.42%) |
Apr 25, 2024 | 78.10 | 79.04 | 74.13 | 78.29 | 186,938 | -0.25(-0.32%) |
Apr 24, 2024 | 77.14 | 78.84 | 76.81 | 78.54 | 174,133 | +0.76(+0.97%) |
Apr 23, 2024 | 76.97 | 77.90 | 76.97 | 77.78 | 140,979 | +0.81(+1.05%) |
Apr 22, 2024 | 77.32 | 78.11 | 76.41 | 76.98 | 146,521 | -0.35(-0.45%) |
Apr 19, 2024 | 75.06 | 77.76 | 75.06 | 77.32 | 176,627 | +1.89(+2.50%) |
Apr 18, 2024 | 75.23 | 75.68 | 74.76 | 75.44 | 172,291 | +0.66(+0.88%) |
Apr 17, 2024 | 74.14 | 75.09 | 73.85 | 74.78 | 148,191 | +1.27(+1.73%) |
Apr 16, 2024 | 74.08 | 74.27 | 73.21 | 73.51 | 135,303 | -1.07(-1.44%) |
Apr 15, 2024 | 74.59 | 75.14 | 73.87 | 74.58 | 168,705 | -0.02(-0.03%) |
Apr 12, 2024 | 75.10 | 75.30 | 73.99 | 74.60 | 198,460 | -0.53(-0.70%) |
Apr 11, 2024 | 75.70 | 76.01 | 74.45 | 75.13 | 153,196 | +0.00(+0.00%) |
Apr 10, 2024 | 76.20 | 76.36 | 74.97 | 75.13 | 238,541 | -3.01(-3.86%) |
Apr 09, 2024 | 78.79 | 79.15 | 77.82 | 78.14 | 175,216 | -0.52(-0.66%) |
Apr 08, 2024 | 77.47 | 78.85 | 77.47 | 78.66 | 134,125 | +0.98(+1.27%) |
Apr 05, 2024 | 77.51 | 77.90 | 76.81 | 77.67 | 146,424 | -0.12(-0.15%) |
Apr 04, 2024 | 78.59 | 78.59 | 77.51 | 77.79 | 315,958 | -0.20(-0.26%) |
Apr 03, 2024 | 78.97 | 78.97 | 77.97 | 77.99 | 229,360 | -0.92(-1.17%) |
Apr 02, 2024 | 77.88 | 79.01 | 77.88 | 78.92 | 337,895 | +0.48(+0.61%) |
Apr 01, 2024 | 78.11 | 78.71 | 77.31 | 78.44 | 198,472 | +0.15(+0.19%) |
Mar 28, 2024 | 77.28 | 78.57 | 77.28 | 78.29 | 222,217 | +1.18(+1.53%) |
Mar 27, 2024 | 76.55 | 78.27 | 76.44 | 77.11 | 1,323,075 | +0.98(+1.29%) |
Mar 26, 2024 | 77.84 | 77.84 | 75.72 | 76.12 | 474,048 | -0.71(-0.92%) |
Mar 25, 2024 | 76.59 | 77.15 | 76.08 | 76.83 | 257,426 | +0.20(+0.26%) |
Mar 22, 2024 | 76.83 | 77.00 | 75.96 | 76.63 | 347,332 | +0.50(+0.65%) |
Mar 21, 2024 | 74.78 | 76.54 | 74.67 | 76.13 | 404,509 | +1.25(+1.67%) |
Mar 20, 2024 | 73.23 | 75.25 | 72.93 | 74.88 | 352,004 | +1.23(+1.67%) |
Mar 19, 2024 | 73.85 | 74.90 | 73.29 | 73.64 | 294,542 | -0.30(-0.40%) |
Mar 18, 2024 | 74.27 | 75.66 | 73.25 | 73.94 | 675,580 | -0.74(-0.99%) |
Mar 15, 2024 | 74.45 | 76.39 | 74.10 | 74.68 | 7,661,272 | +0.00(+0.00%) |
Mar 14, 2024 | 75.50 | 76.17 | 74.07 | 74.68 | 623,284 | -1.40(-1.84%) |
Mar 13, 2024 | 77.31 | 78.22 | 74.16 | 76.08 | 772,305 | -1.07(-1.39%) |
Mar 12, 2024 | 78.44 | 78.97 | 77.05 | 77.16 | 750,818 | -1.51(-1.92%) |
Mar 11, 2024 | 79.76 | 80.66 | 78.30 | 78.67 | 616,118 | -1.76(-2.19%) |
Mar 08, 2024 | 79.45 | 81.21 | 79.03 | 80.43 | 440,578 | +0.91(+1.15%) |
Mar 07, 2024 | 80.29 | 81.52 | 79.38 | 79.51 | 654,633 | -0.68(-0.84%) |
Mar 06, 2024 | 78.31 | 81.92 | 78.06 | 80.19 | 856,346 | +1.88(+2.40%) |
Mar 05, 2024 | 74.92 | 79.35 | 74.89 | 78.31 | 867,959 | +3.39(+4.53%) |
Mar 04, 2024 | 66.54 | 75.21 | 66.21 | 74.92 | 1,359,322 | +12.07(+19.21%) |
Mar 01, 2024 | 62.86 | 63.17 | 61.60 | 62.84 | 186,889 | +0.00(+0.00%) |
Feb 29, 2024 | 63.66 | 63.78 | 62.63 | 62.84 | 156,695 | -0.02(-0.04%) |
Feb 28, 2024 | 62.49 | 63.39 | 62.12 | 62.87 | 150,503 | -0.04(-0.06%) |
Feb 27, 2024 | 62.69 | 63.22 | 62.34 | 62.91 | 125,229 | +0.44(+0.71%) |
Feb 26, 2024 | 63.39 | 63.39 | 62.13 | 62.46 | 160,229 | -1.24(-1.95%) |
Feb 23, 2024 | 63.68 | 64.08 | 63.59 | 63.71 | 117,528 | +0.03(+0.05%) |
Feb 22, 2024 | 64.13 | 64.56 | 62.94 | 63.68 | 151,739 | -1.11(-1.71%) |
Feb 21, 2024 | 64.68 | 65.19 | 64.48 | 64.78 | 163,805 | +0.57(+0.89%) |
Feb 20, 2024 | 63.93 | 65.65 | 63.93 | 64.21 | 193,627 | -0.30(-0.46%) |
Feb 16, 2024 | 64.93 | 65.23 | 64.36 | 64.51 | 167,693 | -0.42(-0.65%) |
Feb 15, 2024 | 64.03 | 65.14 | 64.03 | 64.93 | 125,849 | +0.97(+1.51%) |
Feb 14, 2024 | 63.93 | 64.02 | 63.33 | 63.96 | 126,678 | +0.49(+0.78%) |
Feb 13, 2024 | 64.36 | 64.74 | 63.27 | 63.47 | 202,014 | -1.82(-2.78%) |
Feb 12, 2024 | 64.62 | 65.43 | 64.17 | 65.29 | 157,613 | +0.66(+1.02%) |
Feb 09, 2024 | 63.46 | 64.63 | 63.46 | 64.62 | 167,251 | +0.82(+1.29%) |
Feb 08, 2024 | 63.53 | 63.85 | 62.93 | 63.81 | 145,447 | +0.29(+0.45%) |
Feb 07, 2024 | 62.73 | 63.83 | 62.25 | 63.52 | 183,991 | +0.97(+1.55%) |
Feb 06, 2024 | 61.34 | 62.70 | 61.34 | 62.55 | 273,969 | +1.12(+1.82%) |
Feb 05, 2024 | 62.80 | 62.80 | 61.37 | 61.43 | 177,574 | -2.08(-3.28%) |
Feb 02, 2024 | 64.06 | 64.68 | 62.92 | 63.52 | 132,946 | -1.31(-2.03%) |
Feb 01, 2024 | 63.73 | 64.87 | 63.48 | 64.83 | 204,658 | +1.13(+1.77%) |
Jan 31, 2024 | 65.64 | 65.83 | 63.57 | 63.71 | 303,594 | -1.33(-2.05%) |
Jan 30, 2024 | 65.29 | 65.50 | 64.70 | 65.04 | 116,472 | -0.11(-0.17%) |
Jan 29, 2024 | 64.84 | 65.36 | 64.32 | 65.15 | 218,221 | +0.31(+0.47%) |
Jan 26, 2024 | 65.58 | 65.86 | 64.79 | 64.84 | 120,035 | -0.26(-0.39%) |
Jan 25, 2024 | 65.47 | 65.63 | 64.83 | 65.10 | 158,463 | +0.22(+0.33%) |
Jan 24, 2024 | 67.04 | 67.10 | 64.82 | 64.88 | 169,061 | -1.65(-2.48%) |
Jan 23, 2024 | 67.63 | 67.86 | 66.07 | 66.53 | 174,994 | -1.29(-1.91%) |
Jan 22, 2024 | 68.44 | 68.75 | 67.27 | 67.83 | 146,527 | -0.50(-0.74%) |
Jan 19, 2024 | 69.05 | 69.05 | 68.24 | 68.33 | 128,784 | -0.45(-0.66%) |
Jan 18, 2024 | 69.47 | 69.47 | 68.12 | 68.78 | 207,206 | -0.88(-1.26%) |
Jan 17, 2024 | 68.57 | 69.74 | 68.44 | 69.66 | 180,491 | +0.59(+0.86%) |
Jan 16, 2024 | 69.79 | 70.46 | 68.90 | 69.07 | 190,907 | -1.22(-1.74%) |
Jan 12, 2024 | 70.20 | 70.49 | 69.96 | 70.30 | 117,351 | +0.67(+0.96%) |
Jan 11, 2024 | 70.10 | 70.19 | 68.86 | 69.62 | 186,529 | -1.10(-1.55%) |
Jan 10, 2024 | 70.85 | 70.85 | 69.98 | 70.72 | 146,554 | -0.21(-0.29%) |
Jan 09, 2024 | 71.24 | 71.24 | 70.42 | 70.93 | 145,972 | -0.31(-0.43%) |
Jan 08, 2024 | 70.55 | 71.44 | 69.92 | 71.23 | 147,840 | +0.50(+0.71%) |
Jan 05, 2024 | 70.56 | 71.81 | 70.34 | 70.73 | 143,608 | -0.52(-0.73%) |
Jan 04, 2024 | 72.40 | 72.72 | 71.20 | 71.25 | 114,732 | -0.76(-1.06%) |
Jan 03, 2024 | 71.55 | 72.95 | 71.50 | 72.01 | 182,190 | +0.12(+0.16%) |
Jan 02, 2024 | 70.94 | 72.23 | 70.94 | 71.90 | 170,891 | +0.46(+0.65%) |
Dec 29, 2023 | 71.87 | 71.87 | 70.88 | 71.43 | 157,373 | -0.13(-0.18%) |
Dec 28, 2023 | 72.05 | 72.57 | 71.10 | 71.56 | 1,412,322 | -0.55(-0.77%) |
Dec 27, 2023 | 71.28 | 72.28 | 70.58 | 72.11 | 357,981 | +0.38(+0.52%) |
Dec 26, 2023 | 70.94 | 72.29 | 70.57 | 71.74 | 158,418 | +1.14(+1.61%) |
Dec 22, 2023 | 70.72 | 71.24 | 70.45 | 70.60 | 147,382 | +0.40(+0.56%) |
Dec 21, 2023 | 70.08 | 70.65 | 69.01 | 70.21 | 259,037 | +0.38(+0.54%) |
Dec 20, 2023 | 71.15 | 71.67 | 69.66 | 69.83 | 295,161 | -1.48(-2.08%) |
Dec 19, 2023 | 71.64 | 71.73 | 70.42 | 71.31 | 237,581 | +0.11(+0.15%) |
Dec 18, 2023 | 72.76 | 72.76 | 70.83 | 71.20 | 199,118 | -1.34(-1.85%) |
Dec 15, 2023 | 73.53 | 74.17 | 72.37 | 72.54 | 361,506 | -0.67(-0.91%) |
Dec 14, 2023 | 74.14 | 74.80 | 72.92 | 73.21 | 183,220 | -0.43(-0.59%) |
Dec 13, 2023 | 71.16 | 73.70 | 70.51 | 73.64 | 251,318 | +2.84(+4.00%) |
Dec 12, 2023 | 72.07 | 72.07 | 70.58 | 70.81 | 166,108 | -0.98(-1.36%) |
Dec 11, 2023 | 71.48 | 72.10 | 71.30 | 71.79 | 180,188 | +0.07(+0.10%) |
Dec 08, 2023 | 72.23 | 72.37 | 70.81 | 71.72 | 143,164 | -0.89(-1.22%) |
Dec 07, 2023 | 73.79 | 73.96 | 72.35 | 72.61 | 118,402 | -0.96(-1.30%) |
Dec 06, 2023 | 73.82 | 74.13 | 72.75 | 73.57 | 128,629 | +0.15(+0.20%) |
Dec 05, 2023 | 73.68 | 73.68 | 72.75 | 73.42 | 85,032 | -0.21(-0.28%) |
Dec 04, 2023 | 73.18 | 73.82 | 72.85 | 73.62 | 120,249 | +0.33(+0.44%) |
Dec 01, 2023 | 72.75 | 73.71 | 72.59 | 73.30 | 122,372 | +0.44(+0.61%) |
Nov 30, 2023 | 72.69 | 73.06 | 71.97 | 72.85 | 84,276 | +0.22(+0.31%) |
Nov 29, 2023 | 73.74 | 74.11 | 72.38 | 72.63 | 61,068 | -0.94(-1.28%) |
Nov 28, 2023 | 73.32 | 74.56 | 73.30 | 73.57 | 54,826 | -0.04(-0.05%) |
Nov 27, 2023 | 73.07 | 73.78 | 72.99 | 73.61 | 53,503 | +0.54(+0.74%) |
Nov 24, 2023 | 72.75 | 73.37 | 72.75 | 73.07 | 37,393 | +0.01(+0.01%) |
Nov 22, 2023 | 73.06 | 73.36 | 72.69 | 73.06 | 44,174 | +0.54(+0.74%) |
Nov 21, 2023 | 71.71 | 72.74 | 71.39 | 72.52 | 50,524 | +0.34(+0.48%) |
Nov 20, 2023 | 72.60 | 72.64 | 71.74 | 72.18 | 68,994 | -0.66(-0.90%) |
Nov 17, 2023 | 73.64 | 73.64 | 72.70 | 72.84 | 86,408 | -0.37(-0.51%) |
Nov 16, 2023 | 73.41 | 73.80 | 73.14 | 73.21 | 53,830 | -0.16(-0.21%) |
Nov 15, 2023 | 72.91 | 74.29 | 72.59 | 73.37 | 72,409 | -0.03(-0.04%) |
Nov 14, 2023 | 70.97 | 73.41 | 70.95 | 73.40 | 115,470 | +3.54(+5.06%) |
Nov 13, 2023 | 70.31 | 70.58 | 69.74 | 69.86 | 41,194 | -0.45(-0.64%) |
Nov 10, 2023 | 70.09 | 70.66 | 69.88 | 70.31 | 65,469 | -0.03(-0.04%) |
Nov 09, 2023 | 71.43 | 71.45 | 70.27 | 70.34 | 58,657 | -0.62(-0.87%) |
Nov 08, 2023 | 70.96 | 71.07 | 69.71 | 70.96 | 59,386 | -0.24(-0.33%) |
Nov 07, 2023 | 72.29 | 72.29 | 70.73 | 71.20 | 76,573 | -0.85(-1.19%) |
Nov 06, 2023 | 72.54 | 72.62 | 69.74 | 72.05 | 61,223 | -1.01(-1.38%) |
Nov 03, 2023 | 73.81 | 75.01 | 72.89 | 73.06 | 98,665 | +0.06(+0.08%) |
Nov 02, 2023 | 71.91 | 73.11 | 71.86 | 73.00 | 73,886 | +1.92(+2.69%) |
Nov 01, 2023 | 70.11 | 71.20 | 69.99 | 71.09 | 58,902 | +0.74(+1.05%) |
Oct 31, 2023 | 70.37 | 70.64 | 69.64 | 70.35 | 64,360 | +0.27(+0.39%) |
Oct 30, 2023 | 69.36 | 70.41 | 69.11 | 70.08 | 57,825 | +0.77(+1.11%) |
Oct 27, 2023 | 69.12 | 69.59 | 68.86 | 69.31 | 88,874 | -0.21(-0.30%) |
Oct 26, 2023 | 69.73 | 70.31 | 69.30 | 69.52 | 72,238 | -0.15(-0.21%) |
Oct 25, 2023 | 68.68 | 70.04 | 68.27 | 69.66 | 90,655 | +0.41(+0.60%) |
Oct 24, 2023 | 69.31 | 69.80 | 68.91 | 69.25 | 73,657 | +0.48(+0.70%) |
Oct 23, 2023 | 69.00 | 69.60 | 68.32 | 68.77 | 54,262 | -0.12(-0.17%) |
Oct 20, 2023 | 70.08 | 70.53 | 68.82 | 68.89 | 76,374 | -0.90(-1.29%) |
Oct 19, 2023 | 70.01 | 70.81 | 69.79 | 69.79 | 87,851 | -0.58(-0.82%) |
Oct 18, 2023 | 69.87 | 70.44 | 69.19 | 70.37 | 91,855 | +0.45(+0.65%) |
Oct 17, 2023 | 70.34 | 71.64 | 69.77 | 69.92 | 95,841 | -0.64(-0.90%) |
Oct 16, 2023 | 70.27 | 71.11 | 70.10 | 70.56 | 66,014 | +0.34(+0.49%) |
Oct 13, 2023 | 70.64 | 70.93 | 70.03 | 70.21 | 70,101 | -0.07(-0.10%) |
Oct 12, 2023 | 70.75 | 71.05 | 69.62 | 70.28 | 47,572 | -0.72(-1.01%) |
Oct 11, 2023 | 70.72 | 71.10 | 70.41 | 71.00 | 65,390 | +0.62(+0.88%) |
Oct 10, 2023 | 70.68 | 71.00 | 70.20 | 70.38 | 79,815 | -0.22(-0.31%) |
Oct 09, 2023 | 70.10 | 70.99 | 69.63 | 70.60 | 83,693 | +0.25(+0.35%) |
Oct 06, 2023 | 68.88 | 70.66 | 68.45 | 70.35 | 100,274 | +0.95(+1.37%) |
Oct 05, 2023 | 68.17 | 69.90 | 67.84 | 69.40 | 123,580 | +1.29(+1.89%) |
Oct 04, 2023 | 66.84 | 68.25 | 66.72 | 68.11 | 114,155 | +1.42(+2.14%) |
Oct 03, 2023 | 64.68 | 66.80 | 63.94 | 66.69 | 128,975 | +1.50(+2.31%) |
Oct 02, 2023 | 66.81 | 68.57 | 64.67 | 65.18 | 114,115 | -2.10(-3.12%) |
Sep 29, 2023 | 67.93 | 68.53 | 66.97 | 67.29 | 98,860 | -0.07(-0.10%) |
Sep 28, 2023 | 68.84 | 68.89 | 67.26 | 67.36 | 86,702 | -1.63(-2.36%) |
Sep 27, 2023 | 69.40 | 69.71 | 68.48 | 68.99 | 124,537 | -0.51(-0.74%) |
Sep 26, 2023 | 72.13 | 72.13 | 69.34 | 69.50 | 67,708 | -2.67(-3.70%) |
Sep 25, 2023 | 71.68 | 72.27 | 71.86 | 72.17 | 74,152 | +0.04(+0.05%) |
Sep 22, 2023 | 71.98 | 72.63 | 71.98 | 72.13 | 61,037 | -0.15(-0.20%) |
Sep 21, 2023 | 73.07 | 73.10 | 72.16 | 72.28 | 78,253 | -0.52(-0.72%) |
Sep 20, 2023 | 72.86 | 73.32 | 72.58 | 72.80 | 77,123 | +0.33(+0.46%) |
Sep 19, 2023 | 72.30 | 72.71 | 72.30 | 72.46 | 139,368 | +0.09(+0.12%) |
Sep 18, 2023 | 72.69 | 72.94 | 72.25 | 72.37 | 64,841 | -0.32(-0.45%) |
Sep 15, 2023 | 72.76 | 73.66 | 72.38 | 72.70 | 222,548 | -0.06(-0.08%) |
Sep 14, 2023 | 71.88 | 72.77 | 71.88 | 72.76 | 105,134 | +1.02(+1.42%) |
Sep 13, 2023 | 70.71 | 72.26 | 70.55 | 71.74 | 80,169 | +0.91(+1.29%) |
Sep 12, 2023 | 70.49 | 70.93 | 70.26 | 70.82 | 52,605 | -0.05(-0.07%) |
Sep 11, 2023 | 70.84 | 71.31 | 70.36 | 70.87 | 56,951 | -0.10(-0.14%) |
Sep 08, 2023 | 71.07 | 71.36 | 70.70 | 70.97 | 54,640 | -0.06(-0.08%) |
Sep 07, 2023 | 70.57 | 71.66 | 70.42 | 71.03 | 90,853 | +0.80(+1.13%) |
Sep 06, 2023 | 69.56 | 70.41 | 69.10 | 70.23 | 107,501 | +0.72(+1.03%) |
Sep 05, 2023 | 70.62 | 70.62 | 68.79 | 69.52 | 71,253 | -1.26(-1.78%) |
Sep 01, 2023 | 71.14 | 71.59 | 70.39 | 70.77 | 71,614 | -0.36(-0.51%) |
Aug 31, 2023 | 72.37 | 72.37 | 71.00 | 71.14 | 102,323 | -1.08(-1.50%) |
Aug 30, 2023 | 72.18 | 72.86 | 71.89 | 72.22 | 72,388 | -0.25(-0.35%) |
Aug 29, 2023 | 72.25 | 72.56 | 72.06 | 72.47 | 63,927 | +0.32(+0.45%) |
Aug 28, 2023 | 72.70 | 73.30 | 72.05 | 72.15 | 71,669 | -0.40(-0.55%) |
Aug 25, 2023 | 72.63 | 73.40 | 72.48 | 72.55 | 68,401 | +0.02(+0.03%) |
Aug 24, 2023 | 73.50 | 74.43 | 72.39 | 72.53 | 94,521 | -1.49(-2.02%) |
Aug 23, 2023 | 73.93 | 74.26 | 73.68 | 74.03 | 117,638 | +0.21(+0.29%) |
Aug 22, 2023 | 73.21 | 73.89 | 72.92 | 73.81 | 74,651 | +0.77(+1.06%) |
Aug 21, 2023 | 72.84 | 73.15 | 72.13 | 73.04 | 68,024 | -0.02(-0.03%) |
Aug 18, 2023 | 72.39 | 73.22 | 72.34 | 73.06 | 81,646 | +0.68(+0.94%) |
Aug 17, 2023 | 72.40 | 72.87 | 72.28 | 72.38 | 59,739 | +0.19(+0.26%) |
Aug 16, 2023 | 71.51 | 72.60 | 71.49 | 72.19 | 46,464 | +0.63(+0.89%) |
Aug 15, 2023 | 73.08 | 73.08 | 71.47 | 71.56 | 50,380 | -1.53(-2.10%) |
Aug 14, 2023 | 74.41 | 74.46 | 72.74 | 73.09 | 57,195 | -1.49(-2.00%) |
Aug 11, 2023 | 74.72 | 74.98 | 74.34 | 74.58 | 70,764 | -0.28(-0.38%) |
Aug 10, 2023 | 75.34 | 76.03 | 74.76 | 74.87 | 70,700 | -0.27(-0.36%) |
Aug 09, 2023 | 74.83 | 75.70 | 74.79 | 75.14 | 81,409 | -0.06(-0.08%) |
Aug 08, 2023 | 75.33 | 75.35 | 74.05 | 75.20 | 63,782 | -0.35(-0.47%) |
Aug 07, 2023 | 75.70 | 75.77 | 75.11 | 75.55 | 71,661 | -0.27(-0.36%) |
Aug 04, 2023 | 76.81 | 77.26 | 75.23 | 75.82 | 82,678 | -1.19(-1.55%) |
Aug 03, 2023 | 77.84 | 77.84 | 76.29 | 77.01 | 84,598 | -0.95(-1.21%) |
Aug 02, 2023 | 77.01 | 78.09 | 77.01 | 77.96 | 83,149 | +0.42(+0.54%) |
Aug 01, 2023 | 78.10 | 78.62 | 77.23 | 77.54 | 84,470 | -0.81(-1.03%) |
Jul 31, 2023 | 77.95 | 78.48 | 77.42 | 78.35 | 105,269 | +0.32(+0.41%) |
Jul 28, 2023 | 79.17 | 79.17 | 77.70 | 78.03 | 114,725 | -1.05(-1.33%) |
Jul 27, 2023 | 79.92 | 80.42 | 78.61 | 79.08 | 154,178 | -0.92(-1.15%) |
Jul 26, 2023 | 80.35 | 80.85 | 79.34 | 80.00 | 115,350 | -0.42(-0.52%) |
Jul 25, 2023 | 80.04 | 80.67 | 79.86 | 80.42 | 88,512 | -0.05(-0.06%) |
Jul 24, 2023 | 80.09 | 80.79 | 79.46 | 80.47 | 70,681 | +0.29(+0.37%) |
Jul 21, 2023 | 80.07 | 81.31 | 79.75 | 80.18 | 103,363 | +0.26(+0.33%) |
Jul 20, 2023 | 77.62 | 79.92 | 77.30 | 79.91 | 89,598 | +2.49(+3.22%) |
Jul 19, 2023 | 76.75 | 77.82 | 76.72 | 77.42 | 88,907 | +0.89(+1.16%) |
Jul 18, 2023 | 76.38 | 77.14 | 75.70 | 76.53 | 80,031 | +0.30(+0.40%) |
Jul 17, 2023 | 76.73 | 76.82 | 75.86 | 76.23 | 63,341 | -0.49(-0.64%) |
Jul 14, 2023 | 75.94 | 77.04 | 75.66 | 76.72 | 75,877 | +0.62(+0.81%) |
Jul 13, 2023 | 75.45 | 76.22 | 74.81 | 76.11 | 113,288 | +0.50(+0.66%) |
Jul 12, 2023 | 76.20 | 76.78 | 75.43 | 75.61 | 110,578 | +0.02(+0.03%) |
Jul 11, 2023 | 75.57 | 76.23 | 75.17 | 75.59 | 97,415 | +0.08(+0.10%) |
Jul 10, 2023 | 76.34 | 76.93 | 75.28 | 75.51 | 94,261 | -1.04(-1.35%) |
Jul 07, 2023 | 77.25 | 77.66 | 76.43 | 76.54 | 108,837 | -1.01(-1.30%) |
Jul 06, 2023 | 77.41 | 77.76 | 76.81 | 77.55 | 101,852 | -0.39(-0.50%) |
Jul 05, 2023 | 77.21 | 78.63 | 77.11 | 77.94 | 126,699 | +0.15(+0.19%) |
Jul 03, 2023 | 77.02 | 78.25 | 77.00 | 77.79 | 62,410 | +0.55(+0.71%) |
Jun 30, 2023 | 76.94 | 77.64 | 76.53 | 77.25 | 139,166 | +0.49(+0.64%) |
Jun 29, 2023 | 76.26 | 76.90 | 75.48 | 76.76 | 165,648 | +0.53(+0.69%) |
Jun 28, 2023 | 77.31 | 77.31 | 75.77 | 76.23 | 1,442,336 | -1.18(-1.53%) |
Jun 27, 2023 | 75.33 | 78.37 | 75.33 | 77.41 | 471,464 | +2.17(+2.88%) |
Jun 26, 2023 | 73.94 | 75.60 | 73.81 | 75.25 | 97,687 | +1.16(+1.57%) |
Jun 23, 2023 | 75.91 | 76.40 | 73.70 | 74.08 | 371,925 | -2.20(-2.88%) |
Jun 22, 2023 | 76.64 | 76.64 | 75.60 | 76.28 | 101,752 | -0.33(-0.43%) |
Jun 21, 2023 | 75.66 | 76.91 | 74.61 | 76.61 | 110,602 | +0.57(+0.74%) |
Jun 20, 2023 | 77.09 | 77.09 | 75.85 | 76.05 | 106,915 | -1.06(-1.38%) |
Jun 16, 2023 | 78.07 | 78.95 | 76.93 | 77.11 | 204,482 | -0.04(-0.05%) |