Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 76.93 | 77.15 | 76.57 | 77.10 | 1,813,419 | -0.04(-0.05%) |
May 20, 2024 | 77.21 | 77.67 | 77.02 | 77.14 | 1,267,257 | -0.02(-0.03%) |
May 17, 2024 | 77.67 | 77.67 | 77.04 | 77.16 | 1,044,993 | -0.17(-0.22%) |
May 16, 2024 | 77.71 | 77.86 | 77.06 | 77.33 | 907,853 | -0.46(-0.59%) |
May 15, 2024 | 77.94 | 78.32 | 77.61 | 77.79 | 1,222,034 | +0.32(+0.41%) |
May 14, 2024 | 76.98 | 77.75 | 76.67 | 77.47 | 1,223,739 | +0.64(+0.83%) |
May 13, 2024 | 77.12 | 77.53 | 76.79 | 76.83 | 966,163 | -0.05(-0.07%) |
May 10, 2024 | 77.92 | 78.10 | 76.82 | 76.88 | 1,516,302 | -0.60(-0.77%) |
May 09, 2024 | 76.60 | 77.58 | 76.47 | 77.48 | 1,074,568 | +0.95(+1.24%) |
May 08, 2024 | 76.72 | 76.96 | 76.30 | 76.53 | 1,391,454 | -0.51(-0.66%) |
May 07, 2024 | 77.43 | 77.50 | 76.98 | 77.04 | 1,499,994 | +0.06(+0.08%) |
May 06, 2024 | 76.51 | 77.06 | 76.40 | 76.98 | 2,015,979 | +0.90(+1.18%) |
May 03, 2024 | 76.47 | 76.68 | 75.62 | 76.08 | 2,306,506 | -0.02(-0.03%) |
May 02, 2024 | 75.83 | 76.47 | 75.45 | 76.10 | 1,726,951 | +0.66(+0.87%) |
May 01, 2024 | 75.54 | 76.28 | 75.14 | 75.44 | 2,026,786 | +0.17(+0.23%) |
Apr 30, 2024 | 77.01 | 77.11 | 75.22 | 75.27 | 2,356,265 | -1.73(-2.25%) |
Apr 29, 2024 | 75.95 | 77.11 | 75.95 | 77.00 | 2,079,850 | +1.03(+1.36%) |
Apr 26, 2024 | 76.02 | 76.46 | 75.58 | 75.97 | 1,918,843 | -0.24(-0.31%) |
Apr 25, 2024 | 75.80 | 76.33 | 74.78 | 76.21 | 2,373,738 | +0.16(+0.21%) |
Apr 24, 2024 | 74.65 | 78.56 | 72.52 | 76.05 | 6,373,848 | -4.65(-5.76%) |
Apr 23, 2024 | 80.83 | 81.16 | 80.42 | 80.70 | 1,691,896 | +0.34(+0.42%) |
Apr 22, 2024 | 79.82 | 81.06 | 79.76 | 80.36 | 1,507,054 | +0.87(+1.09%) |
Apr 19, 2024 | 80.19 | 80.53 | 79.31 | 79.49 | 2,440,494 | -0.69(-0.86%) |
Apr 18, 2024 | 80.50 | 81.16 | 80.05 | 80.18 | 1,518,493 | -0.02(-0.02%) |
Apr 17, 2024 | 80.71 | 80.95 | 79.67 | 80.20 | 1,866,035 | -0.84(-1.04%) |
Apr 16, 2024 | 81.60 | 81.60 | 80.79 | 81.04 | 1,012,461 | -0.56(-0.69%) |
Apr 15, 2024 | 83.24 | 83.66 | 81.25 | 81.60 | 1,553,390 | -0.81(-0.98%) |
Apr 12, 2024 | 82.72 | 82.98 | 81.95 | 82.41 | 1,292,207 | -1.08(-1.29%) |
Apr 11, 2024 | 83.13 | 84.03 | 82.86 | 83.49 | 1,166,217 | +0.26(+0.31%) |
Apr 10, 2024 | 83.00 | 83.97 | 82.70 | 83.23 | 1,455,296 | -0.96(-1.14%) |
Apr 09, 2024 | 84.51 | 84.69 | 83.70 | 84.19 | 1,280,693 | -0.03(-0.04%) |
Apr 08, 2024 | 84.59 | 84.96 | 83.98 | 84.22 | 1,225,334 | -0.05(-0.06%) |
Apr 05, 2024 | 84.05 | 84.57 | 83.75 | 84.27 | 1,251,788 | +0.50(+0.60%) |
Apr 04, 2024 | 85.47 | 85.79 | 83.32 | 83.77 | 1,098,859 | -0.97(-1.14%) |
Apr 03, 2024 | 84.61 | 85.71 | 84.54 | 84.74 | 1,468,925 | -0.08(-0.09%) |
Apr 02, 2024 | 84.81 | 85.25 | 84.32 | 84.82 | 1,416,100 | +0.20(+0.24%) |
Apr 01, 2024 | 85.93 | 85.93 | 84.45 | 84.62 | 2,189,494 | -1.40(-1.63%) |
Mar 28, 2024 | 85.82 | 86.21 | 86.14 | 86.02 | 1,244,365 | +0.00(+0.00%) |
Mar 27, 2024 | 85.37 | 86.12 | 85.30 | 86.02 | 1,224,149 | +1.13(+1.33%) |
Mar 26, 2024 | 84.62 | 85.53 | 83.89 | 84.89 | 1,688,944 | +0.46(+0.54%) |
Mar 25, 2024 | 85.45 | 85.83 | 84.39 | 84.43 | 1,620,588 | -1.23(-1.44%) |
Mar 22, 2024 | 87.00 | 87.10 | 85.56 | 85.66 | 1,784,167 | -0.54(-0.63%) |
Mar 21, 2024 | 86.14 | 86.60 | 85.51 | 86.20 | 3,720,120 | +0.32(+0.37%) |
Mar 20, 2024 | 85.28 | 86.09 | 85.28 | 85.88 | 1,599,064 | +0.52(+0.61%) |
Mar 19, 2024 | 85.28 | 85.72 | 85.01 | 85.36 | 2,082,344 | +0.14(+0.16%) |
Mar 18, 2024 | 85.76 | 85.99 | 85.17 | 85.22 | 1,104,375 | -0.13(-0.15%) |
Mar 15, 2024 | 84.80 | 85.73 | 84.18 | 85.35 | 2,159,040 | -0.43(-0.50%) |
Mar 14, 2024 | 86.16 | 86.49 | 85.02 | 85.78 | 1,461,972 | +0.32(+0.37%) |
Mar 13, 2024 | 86.23 | 86.75 | 85.10 | 85.46 | 1,371,373 | -0.74(-0.86%) |
Mar 12, 2024 | 85.00 | 86.39 | 84.47 | 86.20 | 1,588,118 | +1.33(+1.57%) |
Mar 11, 2024 | 84.71 | 84.95 | 84.08 | 84.87 | 1,023,166 | -0.18(-0.21%) |
Mar 08, 2024 | 85.09 | 85.70 | 84.63 | 85.05 | 824,176 | +0.04(+0.05%) |
Mar 07, 2024 | 84.85 | 85.28 | 84.49 | 85.01 | 1,085,717 | +0.78(+0.93%) |
Mar 06, 2024 | 84.46 | 85.40 | 84.13 | 84.23 | 1,302,717 | +0.09(+0.11%) |
Mar 05, 2024 | 84.57 | 84.91 | 83.70 | 84.14 | 1,112,642 | -0.65(-0.77%) |
Mar 04, 2024 | 85.50 | 85.68 | 84.76 | 84.79 | 1,619,524 | -0.85(-0.99%) |
Mar 01, 2024 | 85.03 | 85.86 | 84.81 | 85.64 | 1,155,785 | +0.51(+0.60%) |
Feb 29, 2024 | 86.38 | 86.38 | 84.72 | 85.13 | 3,601,805 | -1.16(-1.34%) |
Feb 28, 2024 | 85.70 | 86.61 | 85.56 | 86.29 | 1,127,160 | +0.17(+0.20%) |
Feb 27, 2024 | 86.30 | 86.34 | 85.56 | 86.12 | 776,673 | +0.10(+0.12%) |
Feb 26, 2024 | 86.00 | 86.20 | 85.56 | 86.02 | 913,604 | -0.09(-0.10%) |
Feb 23, 2024 | 85.91 | 86.44 | 85.72 | 86.11 | 763,130 | +0.42(+0.49%) |
Feb 22, 2024 | 84.95 | 85.94 | 84.21 | 85.69 | 948,092 | +1.36(+1.61%) |
Feb 21, 2024 | 83.73 | 84.33 | 83.19 | 84.33 | 1,681,182 | +0.67(+0.80%) |
Feb 20, 2024 | 83.61 | 83.98 | 83.21 | 83.66 | 1,340,050 | -0.58(-0.69%) |
Feb 16, 2024 | 84.68 | 85.26 | 84.20 | 84.24 | 1,268,864 | -0.29(-0.34%) |
Feb 15, 2024 | 83.75 | 84.62 | 83.70 | 84.53 | 1,438,648 | +1.03(+1.23%) |
Feb 14, 2024 | 82.95 | 83.60 | 82.29 | 83.50 | 1,247,597 | +1.06(+1.28%) |
Feb 13, 2024 | 82.01 | 82.57 | 81.70 | 82.44 | 1,419,916 | -0.62(-0.75%) |
Feb 12, 2024 | 82.57 | 83.38 | 82.43 | 83.06 | 1,181,028 | +0.44(+0.53%) |
Feb 09, 2024 | 82.11 | 82.65 | 81.79 | 82.62 | 1,225,017 | +0.46(+0.56%) |
Feb 08, 2024 | 82.48 | 82.48 | 81.56 | 82.16 | 1,433,341 | -0.09(-0.11%) |
Feb 07, 2024 | 81.80 | 83.02 | 81.75 | 82.25 | 2,593,705 | +0.78(+0.96%) |
Feb 06, 2024 | 82.39 | 82.39 | 81.03 | 81.47 | 2,244,373 | -0.73(-0.89%) |
Feb 05, 2024 | 82.28 | 82.65 | 81.54 | 82.20 | 2,701,503 | -0.74(-0.89%) |
Feb 02, 2024 | 82.28 | 83.38 | 81.36 | 82.94 | 3,196,941 | +0.79(+0.96%) |
Feb 01, 2024 | 78.64 | 82.28 | 77.94 | 82.15 | 4,107,283 | +4.05(+5.18%) |
Jan 31, 2024 | 79.23 | 82.09 | 76.80 | 78.11 | 4,549,412 | +3.48(+4.66%) |
Jan 30, 2024 | 74.32 | 74.70 | 74.00 | 74.63 | 2,745,132 | +0.01(+0.01%) |
Jan 29, 2024 | 73.57 | 74.67 | 73.46 | 74.62 | 1,170,471 | +0.72(+0.97%) |
Jan 26, 2024 | 74.51 | 74.63 | 73.67 | 73.90 | 1,320,806 | -0.32(-0.43%) |
Jan 25, 2024 | 74.27 | 74.52 | 73.72 | 74.22 | 1,159,545 | +0.55(+0.75%) |
Jan 24, 2024 | 75.65 | 75.74 | 73.64 | 73.67 | 2,239,132 | -0.58(-0.78%) |
Jan 23, 2024 | 73.93 | 74.39 | 73.31 | 74.25 | 1,837,401 | +0.61(+0.83%) |
Jan 22, 2024 | 72.59 | 73.73 | 72.53 | 73.64 | 1,872,482 | +1.44(+1.99%) |
Jan 19, 2024 | 71.81 | 72.33 | 71.02 | 72.20 | 1,286,947 | +0.69(+0.96%) |
Jan 18, 2024 | 71.05 | 71.62 | 70.75 | 71.51 | 1,018,972 | +0.68(+0.96%) |
Jan 17, 2024 | 70.57 | 71.27 | 70.43 | 70.83 | 1,580,630 | -0.47(-0.66%) |
Jan 16, 2024 | 71.44 | 71.57 | 70.66 | 71.30 | 1,027,799 | -0.51(-0.71%) |
Jan 12, 2024 | 72.22 | 72.58 | 71.39 | 71.81 | 872,568 | +0.14(+0.20%) |
Jan 11, 2024 | 71.78 | 71.98 | 71.09 | 71.67 | 1,321,321 | -0.08(-0.11%) |
Jan 10, 2024 | 71.82 | 72.11 | 71.43 | 71.75 | 1,115,244 | -0.05(-0.07%) |
Jan 09, 2024 | 71.60 | 72.05 | 71.25 | 71.80 | 989,850 | -0.25(-0.35%) |
Jan 08, 2024 | 71.26 | 72.15 | 70.96 | 72.05 | 1,463,649 | +0.68(+0.95%) |
Jan 05, 2024 | 71.33 | 71.73 | 70.81 | 71.37 | 1,268,704 | -0.08(-0.11%) |
Jan 04, 2024 | 71.08 | 72.23 | 70.92 | 71.45 | 1,933,715 | +0.48(+0.68%) |
Jan 03, 2024 | 72.05 | 72.05 | 70.77 | 70.97 | 2,080,558 | -1.23(-1.70%) |
Jan 02, 2024 | 72.44 | 73.13 | 71.96 | 72.20 | 2,062,125 | -1.36(-1.85%) |
Dec 29, 2023 | 73.39 | 73.92 | 73.23 | 73.56 | 875,078 | +0.05(+0.07%) |
Dec 28, 2023 | 73.55 | 73.80 | 73.34 | 73.51 | 1,159,766 | -0.11(-0.15%) |
Dec 27, 2023 | 73.38 | 73.89 | 73.22 | 73.62 | 1,466,972 | +0.25(+0.34%) |
Dec 26, 2023 | 72.74 | 73.43 | 72.68 | 73.37 | 1,077,035 | +0.55(+0.75%) |
Dec 22, 2023 | 72.81 | 73.13 | 72.39 | 72.82 | 1,007,700 | +0.31(+0.43%) |
Dec 21, 2023 | 72.07 | 72.54 | 71.71 | 72.51 | 1,107,033 | +0.98(+1.37%) |
Dec 20, 2023 | 72.50 | 72.62 | 71.40 | 71.53 | 1,322,005 | -1.19(-1.63%) |
Dec 19, 2023 | 72.38 | 72.76 | 72.07 | 72.72 | 1,392,219 | +0.61(+0.85%) |
Dec 18, 2023 | 72.23 | 72.23 | 71.14 | 72.11 | 1,388,142 | +0.10(+0.14%) |
Dec 15, 2023 | 72.35 | 72.47 | 71.19 | 72.01 | 5,699,696 | -0.99(-1.35%) |
Dec 14, 2023 | 72.10 | 74.07 | 72.10 | 73.00 | 4,051,233 | +1.88(+2.64%) |
Dec 13, 2023 | 71.11 | 71.51 | 70.67 | 71.12 | 3,302,297 | +0.16(+0.23%) |
Dec 12, 2023 | 70.60 | 71.33 | 70.46 | 70.96 | 1,282,806 | +0.36(+0.51%) |
Dec 11, 2023 | 69.02 | 70.71 | 68.93 | 70.60 | 2,016,920 | +1.78(+2.58%) |
Dec 08, 2023 | 69.10 | 69.54 | 68.56 | 68.82 | 1,972,113 | -0.17(-0.25%) |
Dec 07, 2023 | 68.90 | 69.33 | 68.79 | 68.99 | 1,105,132 | +0.38(+0.55%) |
Dec 06, 2023 | 68.71 | 69.28 | 68.48 | 68.61 | 1,006,815 | +0.38(+0.56%) |
Dec 05, 2023 | 69.26 | 69.42 | 68.08 | 68.24 | 1,631,402 | -1.23(-1.77%) |
Dec 04, 2023 | 68.68 | 69.49 | 68.41 | 69.46 | 1,446,205 | +0.23(+0.33%) |
Dec 01, 2023 | 68.83 | 69.40 | 68.45 | 69.23 | 2,579,240 | +0.32(+0.46%) |
Nov 30, 2023 | 67.89 | 68.97 | 67.54 | 68.91 | 3,733,964 | +1.27(+1.88%) |
Nov 29, 2023 | 68.05 | 68.32 | 67.56 | 67.65 | 1,119,576 | +0.21(+0.31%) |
Nov 28, 2023 | 67.26 | 68.02 | 67.02 | 67.44 | 2,220,392 | +0.06(+0.09%) |
Nov 27, 2023 | 67.14 | 67.73 | 66.95 | 67.38 | 1,877,476 | -0.11(-0.16%) |
Nov 24, 2023 | 67.77 | 67.94 | 67.39 | 67.49 | 726,622 | -0.28(-0.41%) |
Nov 22, 2023 | 67.39 | 67.98 | 67.21 | 67.77 | 1,027,630 | +0.50(+0.74%) |
Nov 21, 2023 | 67.46 | 67.67 | 67.13 | 67.27 | 1,423,949 | -0.27(-0.40%) |
Nov 20, 2023 | 67.85 | 67.85 | 67.25 | 67.54 | 1,487,113 | -0.42(-0.62%) |
Nov 17, 2023 | 67.77 | 68.01 | 67.25 | 67.95 | 1,432,068 | +0.47(+0.69%) |
Nov 16, 2023 | 67.25 | 67.93 | 66.95 | 67.49 | 2,277,690 | +0.19(+0.28%) |
Nov 15, 2023 | 66.88 | 67.93 | 66.73 | 67.30 | 2,493,888 | +0.50(+0.75%) |
Nov 14, 2023 | 66.44 | 67.17 | 66.26 | 66.80 | 4,460,727 | +1.62(+2.48%) |
Nov 13, 2023 | 65.46 | 65.62 | 65.01 | 65.18 | 1,946,000 | -0.51(-0.77%) |
Nov 10, 2023 | 65.62 | 65.88 | 64.85 | 65.69 | 2,082,170 | +0.49(+0.75%) |
Nov 09, 2023 | 65.70 | 65.83 | 65.07 | 65.20 | 1,807,883 | -0.06(-0.09%) |
Nov 08, 2023 | 64.93 | 65.75 | 64.74 | 65.26 | 2,266,510 | +0.44(+0.68%) |
Nov 07, 2023 | 65.28 | 65.53 | 64.55 | 64.82 | 2,869,470 | -0.63(-0.96%) |
Nov 06, 2023 | 65.86 | 66.02 | 65.07 | 65.45 | 2,516,792 | -0.36(-0.55%) |
Nov 03, 2023 | 66.40 | 67.10 | 65.69 | 65.81 | 3,991,186 | +0.55(+0.84%) |
Nov 02, 2023 | 65.80 | 66.33 | 65.02 | 65.26 | 3,465,233 | +0.21(+0.32%) |
Nov 01, 2023 | 65.18 | 65.42 | 64.30 | 65.05 | 2,715,611 | -0.09(-0.14%) |
Oct 31, 2023 | 64.69 | 65.32 | 64.41 | 65.14 | 3,086,970 | +0.24(+0.37%) |
Oct 30, 2023 | 65.58 | 65.80 | 64.14 | 64.90 | 2,883,327 | +0.01(+0.02%) |
Oct 27, 2023 | 65.00 | 65.36 | 64.46 | 64.89 | 2,568,957 | -0.07(-0.11%) |
Oct 26, 2023 | 63.64 | 66.03 | 63.36 | 64.96 | 3,174,938 | +0.50(+0.77%) |
Oct 25, 2023 | 65.31 | 66.32 | 62.92 | 64.46 | 8,132,023 | -5.64(-8.04%) |
Oct 24, 2023 | 70.56 | 70.75 | 69.79 | 70.10 | 1,907,306 | +0.24(+0.34%) |
Oct 23, 2023 | 70.37 | 70.94 | 69.71 | 69.86 | 2,397,184 | -0.23(-0.33%) |
Oct 20, 2023 | 71.16 | 71.25 | 69.94 | 70.09 | 1,911,935 | -0.86(-1.21%) |
Oct 19, 2023 | 71.87 | 72.44 | 70.71 | 70.95 | 1,981,616 | -0.98(-1.36%) |
Oct 18, 2023 | 74.15 | 74.15 | 71.92 | 71.93 | 1,947,593 | -3.05(-4.07%) |
Oct 17, 2023 | 74.08 | 75.28 | 73.93 | 74.98 | 1,534,444 | +0.48(+0.64%) |
Oct 16, 2023 | 74.75 | 75.14 | 74.08 | 74.50 | 1,504,612 | +0.54(+0.73%) |
Oct 13, 2023 | 75.76 | 75.97 | 73.55 | 73.96 | 1,647,085 | -1.87(-2.46%) |
Oct 12, 2023 | 77.17 | 77.17 | 75.25 | 75.83 | 1,460,868 | -1.17(-1.52%) |
Oct 11, 2023 | 76.33 | 77.03 | 76.20 | 77.00 | 1,309,826 | +0.69(+0.90%) |
Oct 10, 2023 | 75.47 | 76.93 | 75.28 | 76.31 | 2,001,001 | +1.02(+1.35%) |
Oct 09, 2023 | 74.79 | 75.63 | 74.34 | 75.29 | 876,064 | -0.01(-0.01%) |
Oct 06, 2023 | 73.88 | 75.77 | 73.53 | 75.30 | 1,708,194 | +0.86(+1.15%) |
Oct 05, 2023 | 74.36 | 74.64 | 73.75 | 74.44 | 1,504,727 | +0.66(+0.89%) |
Oct 04, 2023 | 73.20 | 74.06 | 72.64 | 73.78 | 1,595,179 | +0.58(+0.79%) |
Oct 03, 2023 | 73.25 | 73.78 | 72.70 | 73.20 | 1,517,658 | -0.34(-0.46%) |
Oct 02, 2023 | 73.79 | 74.71 | 73.19 | 73.54 | 1,685,796 | -0.46(-0.62%) |
Sep 29, 2023 | 74.74 | 74.91 | 73.87 | 74.00 | 1,810,644 | -0.21(-0.28%) |
Sep 28, 2023 | 73.60 | 74.92 | 73.19 | 74.21 | 1,167,198 | +0.78(+1.06%) |
Sep 27, 2023 | 73.62 | 73.93 | 73.04 | 73.43 | 1,379,084 | +0.33(+0.45%) |
Sep 26, 2023 | 74.02 | 74.64 | 72.87 | 73.10 | 1,877,057 | -1.56(-2.09%) |
Sep 25, 2023 | 73.98 | 74.83 | 74.48 | 74.66 | 1,084,251 | +0.54(+0.73%) |
Sep 22, 2023 | 73.61 | 74.48 | 73.61 | 74.12 | 1,150,297 | +0.36(+0.49%) |
Sep 21, 2023 | 74.61 | 74.61 | 73.72 | 73.76 | 958,535 | -1.13(-1.51%) |
Sep 20, 2023 | 75.97 | 76.41 | 74.86 | 74.89 | 1,387,676 | -0.62(-0.82%) |
Sep 19, 2023 | 75.98 | 76.19 | 74.83 | 75.51 | 1,910,834 | -0.79(-1.03%) |
Sep 18, 2023 | 75.91 | 76.79 | 75.74 | 76.30 | 1,130,031 | +0.47(+0.62%) |
Sep 15, 2023 | 75.76 | 76.27 | 75.39 | 75.83 | 2,393,075 | -0.23(-0.30%) |
Sep 14, 2023 | 76.18 | 76.44 | 75.52 | 76.06 | 1,457,559 | +0.40(+0.53%) |
Sep 13, 2023 | 75.93 | 76.65 | 75.30 | 75.66 | 1,788,372 | -0.65(-0.85%) |
Sep 12, 2023 | 77.93 | 78.83 | 76.22 | 76.31 | 1,958,277 | -2.04(-2.60%) |
Sep 11, 2023 | 77.41 | 78.45 | 77.21 | 78.34 | 1,594,602 | +0.95(+1.22%) |
Sep 08, 2023 | 78.33 | 78.64 | 77.25 | 77.39 | 1,421,991 | -1.09(-1.39%) |
Sep 07, 2023 | 77.10 | 78.55 | 76.66 | 78.48 | 2,866,774 | +0.97(+1.25%) |
Sep 06, 2023 | 77.01 | 77.74 | 76.62 | 77.51 | 1,069,103 | +0.28(+0.36%) |
Sep 05, 2023 | 78.89 | 78.89 | 77.21 | 77.23 | 1,484,858 | -1.62(-2.05%) |
Sep 01, 2023 | 79.21 | 79.33 | 78.56 | 78.85 | 1,215,262 | +0.17(+0.22%) |
Aug 31, 2023 | 78.95 | 79.24 | 78.68 | 78.68 | 1,901,843 | -0.27(-0.34%) |
Aug 30, 2023 | 78.68 | 79.13 | 78.47 | 78.95 | 1,448,960 | +0.60(+0.76%) |
Aug 29, 2023 | 77.21 | 78.43 | 77.10 | 78.35 | 1,169,416 | +1.08(+1.39%) |
Aug 28, 2023 | 77.03 | 77.70 | 76.87 | 77.28 | 915,295 | +0.49(+0.64%) |
Aug 25, 2023 | 76.32 | 77.11 | 75.70 | 76.79 | 3,111,691 | +0.97(+1.28%) |
Aug 24, 2023 | 77.19 | 77.77 | 75.74 | 75.82 | 2,211,651 | -1.73(-2.24%) |
Aug 23, 2023 | 76.53 | 77.81 | 76.24 | 77.56 | 1,315,379 | +1.27(+1.66%) |
Aug 22, 2023 | 76.59 | 76.90 | 75.93 | 76.29 | 1,372,501 | +0.04(+0.05%) |
Aug 21, 2023 | 75.85 | 76.39 | 75.52 | 76.25 | 1,426,439 | +0.40(+0.53%) |
Aug 18, 2023 | 76.27 | 76.42 | 75.10 | 75.85 | 3,510,706 | -1.30(-1.68%) |
Aug 17, 2023 | 78.76 | 78.89 | 77.13 | 77.15 | 1,957,514 | -1.34(-1.70%) |
Aug 16, 2023 | 78.61 | 79.12 | 78.32 | 78.48 | 1,787,265 | -0.39(-0.49%) |
Aug 15, 2023 | 79.06 | 79.26 | 78.46 | 78.87 | 1,759,502 | -0.68(-0.85%) |
Aug 14, 2023 | 79.15 | 79.57 | 78.89 | 79.55 | 1,767,674 | +0.38(+0.48%) |
Aug 11, 2023 | 78.80 | 79.23 | 78.44 | 79.17 | 2,067,222 | +0.05(+0.06%) |
Aug 10, 2023 | 78.78 | 79.66 | 78.32 | 79.12 | 2,936,324 | +0.45(+0.57%) |
Aug 09, 2023 | 78.49 | 78.92 | 78.14 | 78.67 | 1,816,260 | +0.18(+0.23%) |
Aug 08, 2023 | 77.57 | 78.65 | 77.21 | 78.49 | 1,818,746 | +0.29(+0.37%) |
Aug 07, 2023 | 77.65 | 78.86 | 77.65 | 78.20 | 2,236,552 | +1.06(+1.37%) |
Aug 04, 2023 | 78.18 | 78.38 | 77.02 | 77.15 | 1,713,649 | -0.78(-1.00%) |
Aug 03, 2023 | 77.69 | 78.07 | 77.08 | 77.92 | 2,179,437 | -0.12(-0.15%) |
Aug 02, 2023 | 77.72 | 78.47 | 77.26 | 78.04 | 2,335,819 | -0.03(-0.04%) |
Aug 01, 2023 | 77.55 | 78.41 | 77.51 | 78.07 | 2,136,287 | -0.04(-0.05%) |
Jul 31, 2023 | 76.97 | 78.12 | 76.47 | 78.11 | 3,353,194 | +1.35(+1.75%) |
Jul 28, 2023 | 76.70 | 76.89 | 76.06 | 76.77 | 1,848,146 | +0.65(+0.85%) |
Jul 27, 2023 | 77.10 | 77.40 | 75.79 | 76.12 | 2,440,988 | -0.39(-0.51%) |
Jul 26, 2023 | 74.00 | 76.71 | 72.93 | 76.51 | 3,209,706 | +2.57(+3.48%) |
Jul 25, 2023 | 73.26 | 74.07 | 73.03 | 73.94 | 2,616,893 | +0.13(+0.18%) |
Jul 24, 2023 | 74.13 | 74.59 | 73.55 | 73.81 | 1,611,417 | -0.24(-0.32%) |
Jul 21, 2023 | 74.23 | 74.38 | 73.84 | 74.05 | 1,435,048 | -0.07(-0.09%) |
Jul 20, 2023 | 74.41 | 74.64 | 73.79 | 74.12 | 1,591,394 | -0.02(-0.03%) |
Jul 19, 2023 | 73.85 | 74.36 | 73.47 | 74.14 | 1,671,009 | -0.20(-0.27%) |
Jul 18, 2023 | 74.30 | 74.65 | 74.06 | 74.34 | 1,753,925 | -0.18(-0.24%) |
Jul 17, 2023 | 73.79 | 74.62 | 73.79 | 74.51 | 1,349,426 | +0.57(+0.77%) |
Jul 14, 2023 | 74.37 | 74.60 | 73.81 | 73.95 | 1,194,734 | -0.69(-0.92%) |
Jul 13, 2023 | 74.80 | 75.24 | 74.55 | 74.63 | 1,118,347 | -0.19(-0.25%) |
Jul 12, 2023 | 74.77 | 75.12 | 74.65 | 74.82 | 1,126,094 | +0.44(+0.59%) |
Jul 11, 2023 | 73.99 | 74.55 | 73.82 | 74.39 | 1,182,464 | +0.59(+0.80%) |
Jul 10, 2023 | 72.67 | 73.92 | 72.45 | 73.80 | 1,570,458 | +1.67(+2.31%) |
Jul 07, 2023 | 71.91 | 73.19 | 71.81 | 72.13 | 1,165,705 | +0.13(+0.18%) |
Jul 06, 2023 | 72.52 | 72.60 | 71.42 | 72.00 | 2,015,029 | -0.82(-1.12%) |
Jul 05, 2023 | 72.95 | 73.56 | 72.69 | 72.82 | 1,701,223 | -0.88(-1.19%) |
Jul 03, 2023 | 73.82 | 74.43 | 73.47 | 73.70 | 775,547 | -0.85(-1.14%) |
Jun 30, 2023 | 73.96 | 74.64 | 73.74 | 74.54 | 1,589,951 | +1.23(+1.67%) |
Jun 29, 2023 | 72.10 | 73.36 | 72.10 | 73.32 | 1,457,708 | +0.64(+0.88%) |
Jun 28, 2023 | 72.95 | 73.14 | 72.49 | 72.68 | 1,656,894 | -0.16(-0.22%) |
Jun 27, 2023 | 72.15 | 73.08 | 71.96 | 72.84 | 1,687,030 | +1.03(+1.43%) |
Jun 26, 2023 | 70.88 | 72.04 | 70.88 | 71.81 | 1,625,838 | +1.00(+1.41%) |
Jun 23, 2023 | 69.98 | 70.88 | 69.80 | 70.82 | 1,772,902 | +0.09(+0.13%) |
Jun 22, 2023 | 71.07 | 71.25 | 70.34 | 70.73 | 1,242,250 | -0.28(-0.39%) |
Jun 21, 2023 | 70.91 | 71.37 | 70.49 | 71.01 | 1,461,516 | -0.28(-0.39%) |
Jun 20, 2023 | 70.99 | 71.48 | 70.55 | 71.28 | 1,511,755 | -0.32(-0.45%) |
Jun 16, 2023 | 72.25 | 72.62 | 71.59 | 71.60 | 3,701,641 | -0.15(-0.21%) |