Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.88 | 83.42 | 82.13 | 83.16 | 1,944,755 | +0.64(+0.78%) |
May 30, 2024 | 82.28 | 82.86 | 82.14 | 82.52 | 1,038,352 | +0.76(+0.93%) |
May 29, 2024 | 81.84 | 82.09 | 81.61 | 81.76 | 1,083,890 | -1.22(-1.47%) |
May 28, 2024 | 83.66 | 83.73 | 82.50 | 82.98 | 1,292,437 | -0.09(-0.11%) |
May 24, 2024 | 82.81 | 83.16 | 82.47 | 83.07 | 829,594 | +0.89(+1.08%) |
May 23, 2024 | 83.90 | 83.94 | 81.83 | 82.18 | 1,515,282 | -1.38(-1.65%) |
May 22, 2024 | 83.93 | 84.19 | 83.22 | 83.56 | 1,302,394 | -0.68(-0.81%) |
May 21, 2024 | 84.07 | 84.38 | 83.95 | 84.24 | 925,697 | -0.11(-0.13%) |
May 20, 2024 | 84.10 | 84.69 | 84.01 | 84.35 | 980,117 | +0.24(+0.29%) |
May 17, 2024 | 84.09 | 84.31 | 83.84 | 84.11 | 2,952,717 | +0.00(+0.00%) |
May 16, 2024 | 84.45 | 84.64 | 84.09 | 84.11 | 1,926,022 | -0.52(-0.61%) |
May 15, 2024 | 84.58 | 84.80 | 84.00 | 84.63 | 2,545,355 | +0.98(+1.17%) |
May 14, 2024 | 83.74 | 83.99 | 83.27 | 83.65 | 1,506,641 | +0.89(+1.08%) |
May 13, 2024 | 83.33 | 83.50 | 82.73 | 82.76 | 1,187,426 | +0.16(+0.19%) |
May 10, 2024 | 83.43 | 83.55 | 82.36 | 82.60 | 1,121,962 | -0.59(-0.71%) |
May 09, 2024 | 82.50 | 83.27 | 82.26 | 83.19 | 1,240,883 | +0.79(+0.96%) |
May 08, 2024 | 81.97 | 82.44 | 81.91 | 82.40 | 1,124,514 | -0.44(-0.53%) |
May 07, 2024 | 82.78 | 83.35 | 82.69 | 82.84 | 1,552,302 | +0.18(+0.22%) |
May 06, 2024 | 82.25 | 82.80 | 82.23 | 82.66 | 1,503,197 | +1.05(+1.29%) |
May 03, 2024 | 82.25 | 82.55 | 81.32 | 81.61 | 2,243,861 | +0.76(+0.94%) |
May 02, 2024 | 80.38 | 80.90 | 79.47 | 80.85 | 1,775,818 | +1.49(+1.88%) |
May 01, 2024 | 79.18 | 80.99 | 78.87 | 79.36 | 3,122,479 | +0.20(+0.25%) |
Apr 30, 2024 | 80.09 | 80.32 | 79.14 | 79.16 | 1,867,942 | -1.68(-2.08%) |
Apr 29, 2024 | 80.56 | 81.03 | 80.42 | 80.84 | 1,785,710 | +0.62(+0.77%) |
Apr 26, 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 1,538,113 | +0.77(+0.97%) |
Apr 25, 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 1,986,269 | -0.48(-0.60%) |
Apr 24, 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 2,010,473 | -0.36(-0.45%) |
Apr 23, 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 2,176,098 | +1.37(+1.74%) |
Apr 22, 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 1,947,547 | +0.84(+1.08%) |
Apr 19, 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 3,145,143 | +0.13(+0.17%) |
Apr 18, 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 2,477,732 | -0.10(-0.13%) |
Apr 17, 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 3,316,939 | -0.82(-1.04%) |
Apr 16, 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 4,063,754 | -0.28(-0.35%) |
Apr 15, 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 3,030,580 | -1.17(-1.46%) |
Apr 12, 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 2,183,168 | -1.50(-1.83%) |
Apr 11, 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 2,689,510 | +0.59(+0.73%) |
Apr 10, 2024 | 81.33 | 82.03 | 80.68 | 81.23 | 3,794,043 | -2.19(-2.63%) |
Apr 09, 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 4,560,810 | +0.29(+0.35%) |
Apr 08, 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 1,887,657 | +0.49(+0.59%) |
Apr 05, 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 2,705,196 | +0.30(+0.36%) |
Apr 04, 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 2,286,495 | -0.86(-1.03%) |
Apr 03, 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 2,242,823 | +0.49(+0.59%) |
Apr 02, 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 3,113,406 | -1.52(-1.80%) |
Apr 01, 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 5,105,487 | -0.83(-0.98%) |
Mar 28, 2024 | 84.92 | 85.12 | 85.11 | 85.06 | 5,351,942 | +0.30(+0.35%) |
Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 3,848,161 | +1.81(+2.18%) |
Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 3,302,382 | -0.14(-0.17%) |
Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 1,854,499 | +0.14(+0.17%) |
Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 2,950,161 | -1.09(-1.30%) |
Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 3,686,456 | +0.97(+1.17%) |
Mar 20, 2024 | 81.25 | 83.47 | 81.10 | 83.07 | 2,745,103 | +1.55(+1.90%) |
Mar 19, 2024 | 80.57 | 81.76 | 80.51 | 81.52 | 2,351,261 | +0.38(+0.47%) |
Mar 18, 2024 | 81.81 | 81.93 | 81.03 | 81.14 | 1,730,523 | -0.49(-0.60%) |
Mar 15, 2024 | 81.16 | 81.91 | 81.12 | 81.63 | 2,561,119 | +0.19(+0.23%) |
Mar 14, 2024 | 82.67 | 82.76 | 80.71 | 81.44 | 2,043,793 | -1.52(-1.83%) |
Mar 13, 2024 | 82.61 | 83.30 | 82.58 | 82.96 | 1,405,558 | +0.33(+0.40%) |
Mar 12, 2024 | 82.72 | 83.01 | 82.03 | 82.63 | 1,711,577 | -0.10(-0.12%) |
Mar 11, 2024 | 83.03 | 83.39 | 82.57 | 82.73 | 1,530,878 | -0.64(-0.77%) |
Mar 08, 2024 | 84.15 | 84.81 | 82.99 | 83.37 | 2,305,311 | -0.04(-0.05%) |
Mar 07, 2024 | 83.34 | 83.89 | 83.23 | 83.41 | 2,047,985 | +0.66(+0.80%) |
Mar 06, 2024 | 83.04 | 83.08 | 82.30 | 82.75 | 1,831,300 | +0.61(+0.74%) |
Mar 05, 2024 | 82.38 | 83.01 | 81.87 | 82.14 | 2,030,278 | -0.79(-0.95%) |
Mar 04, 2024 | 83.47 | 83.76 | 82.84 | 82.93 | 1,923,406 | -0.08(-0.10%) |
Mar 01, 2024 | 82.46 | 83.17 | 81.91 | 83.01 | 2,062,522 | +0.93(+1.13%) |
Feb 29, 2024 | 82.73 | 83.06 | 81.65 | 82.08 | 2,450,229 | +0.47(+0.57%) |
Feb 28, 2024 | 81.64 | 82.19 | 81.40 | 81.61 | 1,717,078 | -0.63(-0.76%) |
Feb 27, 2024 | 81.86 | 82.34 | 81.67 | 82.24 | 2,038,321 | +1.13(+1.39%) |
Feb 26, 2024 | 80.50 | 81.28 | 80.30 | 81.11 | 1,916,159 | +0.51(+0.63%) |
Feb 23, 2024 | 80.47 | 81.08 | 80.06 | 80.60 | 2,328,842 | +0.15(+0.19%) |
Feb 22, 2024 | 80.09 | 80.67 | 79.80 | 80.45 | 2,375,170 | +0.66(+0.83%) |
Feb 21, 2024 | 79.68 | 79.96 | 79.19 | 79.79 | 1,888,881 | -0.39(-0.49%) |
Feb 20, 2024 | 80.33 | 80.51 | 79.83 | 80.18 | 2,903,570 | -1.11(-1.36%) |
Feb 16, 2024 | 81.50 | 82.12 | 81.10 | 81.29 | 3,823,750 | -1.08(-1.31%) |
Feb 15, 2024 | 81.05 | 82.55 | 80.94 | 82.37 | 10,360,129 | +2.06(+2.56%) |
Feb 14, 2024 | 79.69 | 80.55 | 79.13 | 80.31 | 2,699,247 | +1.81(+2.30%) |
Feb 13, 2024 | 79.11 | 79.62 | 77.86 | 78.51 | 4,239,192 | -3.32(-4.06%) |
Feb 12, 2024 | 80.57 | 82.06 | 80.57 | 81.83 | 3,962,592 | +1.46(+1.81%) |
Feb 09, 2024 | 79.39 | 80.44 | 79.20 | 80.37 | 2,487,203 | +1.27(+1.60%) |
Feb 08, 2024 | 77.96 | 79.15 | 77.71 | 79.10 | 2,826,021 | +1.20(+1.54%) |
Feb 07, 2024 | 78.25 | 78.27 | 77.43 | 77.91 | 2,220,888 | -0.14(-0.18%) |
Feb 06, 2024 | 77.28 | 78.13 | 77.02 | 78.05 | 1,938,599 | +0.68(+0.88%) |
Feb 05, 2024 | 77.60 | 77.85 | 76.62 | 77.37 | 3,186,952 | -1.02(-1.30%) |
Feb 02, 2024 | 77.90 | 78.81 | 77.57 | 78.39 | 3,739,334 | -0.47(-0.59%) |
Feb 01, 2024 | 78.35 | 78.92 | 77.22 | 78.85 | 5,110,134 | +1.12(+1.44%) |
Jan 31, 2024 | 79.48 | 80.20 | 77.71 | 77.74 | 4,360,903 | -1.97(-2.47%) |
Jan 30, 2024 | 79.98 | 80.18 | 79.45 | 79.70 | 3,089,629 | -0.67(-0.83%) |
Jan 29, 2024 | 79.07 | 80.38 | 78.66 | 80.37 | 1,993,410 | +1.38(+1.74%) |
Jan 26, 2024 | 79.32 | 79.75 | 78.76 | 78.99 | 2,034,760 | +0.05(+0.06%) |
Jan 25, 2024 | 79.46 | 79.66 | 78.38 | 78.94 | 2,576,123 | +0.62(+0.79%) |
Jan 24, 2024 | 79.95 | 79.98 | 78.26 | 78.33 | 2,991,258 | -0.64(-0.81%) |
Jan 23, 2024 | 79.91 | 80.05 | 78.61 | 78.96 | 2,211,756 | -0.29(-0.37%) |
Jan 22, 2024 | 78.27 | 79.34 | 78.26 | 79.25 | 3,028,664 | +1.64(+2.11%) |
Jan 19, 2024 | 77.11 | 77.73 | 76.28 | 77.62 | 3,324,551 | +0.78(+1.01%) |
Jan 18, 2024 | 76.89 | 77.08 | 75.88 | 76.84 | 2,853,704 | +0.46(+0.60%) |
Jan 17, 2024 | 75.85 | 76.57 | 75.61 | 76.38 | 2,272,655 | -0.59(-0.76%) |
Jan 16, 2024 | 77.29 | 77.51 | 76.64 | 76.97 | 2,953,845 | -0.94(-1.20%) |
Jan 12, 2024 | 78.96 | 79.41 | 77.67 | 77.91 | 2,310,896 | -0.14(-0.18%) |
Jan 11, 2024 | 78.40 | 78.51 | 77.14 | 78.05 | 3,518,687 | -0.58(-0.74%) |
Jan 10, 2024 | 78.51 | 78.74 | 77.83 | 78.63 | 2,820,344 | +0.04(+0.05%) |
Jan 09, 2024 | 78.34 | 78.90 | 77.94 | 78.59 | 2,596,618 | -0.79(-0.99%) |
Jan 08, 2024 | 77.90 | 79.38 | 77.51 | 79.37 | 2,541,316 | +1.45(+1.86%) |
Jan 05, 2024 | 77.69 | 78.77 | 77.52 | 77.93 | 3,025,054 | -0.22(-0.28%) |
Jan 04, 2024 | 78.23 | 78.73 | 78.09 | 78.15 | 2,985,079 | -0.11(-0.14%) |
Jan 03, 2024 | 79.57 | 79.67 | 78.11 | 78.26 | 3,838,207 | -2.18(-2.70%) |
Jan 02, 2024 | 80.36 | 81.24 | 79.99 | 80.43 | 3,540,820 | -0.50(-0.62%) |
Dec 29, 2023 | 82.01 | 82.23 | 80.91 | 80.93 | 2,969,753 | -1.27(-1.54%) |
Dec 28, 2023 | 82.22 | 82.69 | 81.94 | 82.20 | 2,384,289 | -0.33(-0.40%) |
Dec 27, 2023 | 82.42 | 82.81 | 81.99 | 82.53 | 2,346,797 | +0.30(+0.36%) |
Dec 26, 2023 | 81.52 | 82.45 | 81.30 | 82.23 | 2,668,271 | +1.02(+1.25%) |
Dec 22, 2023 | 80.99 | 81.75 | 80.71 | 81.21 | 3,222,797 | +0.70(+0.87%) |
Dec 21, 2023 | 80.03 | 80.54 | 79.62 | 80.51 | 4,060,990 | +1.40(+1.77%) |
Dec 20, 2023 | 80.56 | 81.47 | 79.08 | 79.11 | 4,548,302 | -1.61(-1.99%) |
Dec 19, 2023 | 79.72 | 80.83 | 79.53 | 80.72 | 4,488,181 | +1.60(+2.02%) |
Dec 18, 2023 | 79.48 | 79.80 | 78.98 | 79.12 | 13,806,965 | +0.03(+0.04%) |
Dec 15, 2023 | 79.89 | 80.11 | 78.70 | 79.09 | 8,844,362 | -0.67(-0.83%) |
Dec 14, 2023 | 79.04 | 80.31 | 78.90 | 79.76 | 8,127,065 | +2.04(+2.62%) |
Dec 13, 2023 | 75.12 | 77.74 | 74.56 | 77.72 | 6,189,308 | +2.65(+3.53%) |
Dec 12, 2023 | 75.04 | 75.33 | 74.44 | 75.07 | 2,498,483 | -0.07(-0.09%) |
Dec 11, 2023 | 74.94 | 75.28 | 74.64 | 75.14 | 2,173,766 | +0.17(+0.23%) |
Dec 08, 2023 | 74.34 | 75.35 | 74.21 | 74.97 | 4,198,302 | +0.53(+0.71%) |
Dec 07, 2023 | 73.97 | 74.49 | 73.62 | 74.45 | 4,057,990 | +0.62(+0.83%) |
Dec 06, 2023 | 74.54 | 75.44 | 73.79 | 73.83 | 3,364,250 | -0.21(-0.28%) |
Dec 05, 2023 | 74.70 | 74.70 | 73.87 | 74.04 | 2,462,638 | -1.00(-1.34%) |
Dec 04, 2023 | 73.91 | 75.07 | 73.87 | 75.04 | 3,007,835 | +0.78(+1.06%) |
Dec 01, 2023 | 71.95 | 74.34 | 71.56 | 74.26 | 3,900,274 | +2.16(+3.00%) |
Nov 30, 2023 | 72.26 | 72.51 | 71.79 | 72.09 | 4,052,064 | +0.25(+0.35%) |
Nov 29, 2023 | 72.07 | 72.96 | 71.75 | 71.84 | 3,471,113 | +0.38(+0.53%) |
Nov 28, 2023 | 71.69 | 71.93 | 71.15 | 71.47 | 3,738,704 | -0.31(-0.43%) |
Nov 27, 2023 | 71.67 | 71.91 | 71.17 | 71.78 | 2,129,013 | -0.20(-0.28%) |
Nov 24, 2023 | 71.50 | 72.16 | 71.40 | 71.97 | 1,547,224 | +0.45(+0.62%) |
Nov 22, 2023 | 71.53 | 72.00 | 71.24 | 71.53 | 3,083,176 | +0.45(+0.63%) |
Nov 21, 2023 | 71.57 | 71.67 | 71.05 | 71.08 | 2,132,575 | -0.90(-1.26%) |
Nov 20, 2023 | 71.69 | 72.12 | 71.37 | 71.98 | 2,464,483 | +0.43(+0.60%) |
Nov 17, 2023 | 71.24 | 71.72 | 71.11 | 71.56 | 3,769,653 | +0.88(+1.25%) |
Nov 16, 2023 | 71.46 | 71.72 | 70.34 | 70.67 | 3,894,487 | -1.09(-1.52%) |
Nov 15, 2023 | 71.65 | 72.97 | 71.50 | 71.77 | 5,385,613 | +0.15(+0.21%) |
Nov 14, 2023 | 69.93 | 71.63 | 69.93 | 71.62 | 3,602,943 | +3.70(+5.45%) |
Nov 13, 2023 | 67.55 | 68.14 | 67.26 | 67.91 | 3,115,421 | +0.02(+0.03%) |
Nov 10, 2023 | 67.54 | 68.12 | 66.97 | 67.89 | 2,213,831 | +0.73(+1.09%) |
Nov 09, 2023 | 68.62 | 68.66 | 67.04 | 67.16 | 2,800,285 | -1.05(-1.54%) |
Nov 08, 2023 | 68.93 | 69.09 | 67.98 | 68.21 | 2,172,866 | -0.80(-1.17%) |
Nov 07, 2023 | 68.89 | 69.27 | 68.49 | 69.02 | 1,865,236 | -0.20(-0.29%) |
Nov 06, 2023 | 70.06 | 70.15 | 68.83 | 69.21 | 1,945,041 | -0.81(-1.16%) |
Nov 03, 2023 | 69.39 | 70.52 | 69.39 | 70.03 | 3,307,098 | +1.82(+2.66%) |
Nov 02, 2023 | 67.34 | 68.26 | 67.18 | 68.21 | 2,494,550 | +1.79(+2.69%) |
Nov 01, 2023 | 66.05 | 66.49 | 65.50 | 66.42 | 2,640,616 | +0.33(+0.50%) |
Oct 31, 2023 | 65.61 | 66.25 | 65.39 | 66.10 | 1,632,469 | +0.60(+0.91%) |
Oct 30, 2023 | 65.75 | 66.17 | 65.02 | 65.50 | 4,071,791 | +0.35(+0.53%) |
Oct 27, 2023 | 66.07 | 66.19 | 64.92 | 65.15 | 3,157,764 | -0.78(-1.19%) |
Oct 26, 2023 | 65.95 | 66.55 | 65.53 | 65.94 | 3,235,903 | +0.18(+0.27%) |
Oct 25, 2023 | 66.28 | 66.49 | 65.63 | 65.76 | 1,781,203 | -1.07(-1.60%) |
Oct 24, 2023 | 66.88 | 67.31 | 66.42 | 66.83 | 2,060,750 | +0.55(+0.82%) |
Oct 23, 2023 | 66.52 | 67.24 | 66.12 | 66.28 | 2,660,800 | -0.58(-0.86%) |
Oct 20, 2023 | 67.72 | 67.82 | 66.83 | 66.86 | 3,621,857 | -0.86(-1.28%) |
Oct 19, 2023 | 68.61 | 69.12 | 67.61 | 67.72 | 3,521,253 | -1.08(-1.57%) |
Oct 18, 2023 | 69.74 | 69.74 | 68.67 | 68.81 | 1,894,091 | -1.47(-2.09%) |
Oct 17, 2023 | 69.06 | 70.84 | 69.03 | 70.28 | 2,325,785 | +0.81(+1.17%) |
Oct 16, 2023 | 68.92 | 69.61 | 68.68 | 69.46 | 1,354,065 | +1.10(+1.61%) |
Oct 13, 2023 | 69.20 | 69.32 | 68.14 | 68.36 | 1,827,170 | -0.62(-0.89%) |
Oct 12, 2023 | 70.62 | 70.62 | 68.57 | 68.98 | 1,769,638 | -1.55(-2.20%) |
Oct 11, 2023 | 70.73 | 71.17 | 70.03 | 70.52 | 1,005,513 | -0.12(-0.17%) |
Oct 10, 2023 | 69.98 | 71.08 | 69.98 | 70.64 | 1,339,741 | +0.76(+1.09%) |
Oct 09, 2023 | 68.99 | 70.09 | 68.99 | 69.88 | 991,061 | +0.42(+0.60%) |
Oct 06, 2023 | 68.42 | 69.82 | 68.06 | 69.46 | 1,531,601 | +0.63(+0.91%) |
Oct 05, 2023 | 68.55 | 69.02 | 68.24 | 68.84 | 1,490,285 | +0.11(+0.16%) |
Oct 04, 2023 | 68.62 | 68.90 | 67.89 | 68.73 | 1,755,929 | +0.01(+0.01%) |
Oct 03, 2023 | 69.44 | 69.66 | 68.40 | 68.72 | 1,992,482 | -1.15(-1.65%) |
Oct 02, 2023 | 70.81 | 70.97 | 69.53 | 69.87 | 1,604,619 | -1.06(-1.50%) |
Sep 29, 2023 | 71.86 | 71.92 | 70.73 | 70.93 | 1,331,677 | -0.41(-0.57%) |
Sep 28, 2023 | 70.69 | 71.71 | 70.67 | 71.34 | 1,146,376 | +0.66(+0.93%) |
Sep 27, 2023 | 70.44 | 71.04 | 70.06 | 70.68 | 1,471,157 | +0.67(+0.95%) |
Sep 26, 2023 | 70.50 | 71.08 | 69.98 | 70.02 | 1,785,258 | -0.92(-1.30%) |
Sep 25, 2023 | 70.23 | 71.01 | 70.69 | 70.94 | 1,205,141 | +0.35(+0.49%) |
Sep 22, 2023 | 70.97 | 71.28 | 70.56 | 70.59 | 1,205,265 | -0.20(-0.28%) |
Sep 21, 2023 | 71.35 | 71.45 | 70.77 | 70.79 | 3,019,150 | -1.09(-1.52%) |
Sep 20, 2023 | 72.90 | 73.33 | 71.88 | 71.88 | 1,184,371 | -0.73(-1.01%) |
Sep 19, 2023 | 72.97 | 73.26 | 72.37 | 72.62 | 840,661 | -0.28(-0.38%) |
Sep 18, 2023 | 73.42 | 73.45 | 72.89 | 72.89 | 886,915 | -0.48(-0.66%) |
Sep 15, 2023 | 73.84 | 73.95 | 73.04 | 73.38 | 957,124 | -0.77(-1.04%) |
Sep 14, 2023 | 73.74 | 74.36 | 73.63 | 74.15 | 649,873 | +1.02(+1.39%) |
Sep 13, 2023 | 73.71 | 73.87 | 72.89 | 73.13 | 678,988 | -0.49(-0.67%) |
Sep 12, 2023 | 73.56 | 74.06 | 73.44 | 73.62 | 519,382 | -0.05(-0.07%) |
Sep 11, 2023 | 74.05 | 74.21 | 73.61 | 73.67 | 748,021 | +0.15(+0.20%) |
Sep 08, 2023 | 73.76 | 73.87 | 73.31 | 73.53 | 506,803 | -0.18(-0.24%) |
Sep 07, 2023 | 73.96 | 74.06 | 73.37 | 73.70 | 841,224 | -0.70(-0.94%) |
Sep 06, 2023 | 74.75 | 75.16 | 73.98 | 74.41 | 716,069 | -0.28(-0.37%) |
Sep 05, 2023 | 75.80 | 75.89 | 74.64 | 74.68 | 910,134 | -1.57(-2.06%) |
Sep 01, 2023 | 75.99 | 76.68 | 75.88 | 76.25 | 1,120,379 | +0.91(+1.21%) |
Aug 31, 2023 | 75.64 | 76.02 | 75.34 | 75.34 | 792,037 | -0.18(-0.24%) |
Aug 30, 2023 | 75.02 | 75.78 | 74.89 | 75.52 | 553,125 | +0.33(+0.43%) |
Aug 29, 2023 | 74.17 | 75.28 | 73.77 | 75.20 | 965,811 | +1.03(+1.39%) |
Aug 28, 2023 | 73.88 | 74.61 | 73.88 | 74.17 | 1,014,242 | +0.63(+0.86%) |
Aug 25, 2023 | 73.58 | 73.93 | 72.58 | 73.54 | 1,395,616 | +0.30(+0.40%) |
Aug 24, 2023 | 74.04 | 74.45 | 73.22 | 73.24 | 1,165,547 | -0.98(-1.32%) |
Aug 23, 2023 | 73.53 | 74.37 | 73.31 | 74.22 | 1,058,282 | +0.74(+1.01%) |
Aug 22, 2023 | 73.94 | 74.14 | 73.23 | 73.48 | 997,350 | -0.20(-0.27%) |
Aug 21, 2023 | 73.82 | 74.03 | 73.17 | 73.67 | 1,020,299 | -0.14(-0.19%) |
Aug 18, 2023 | 72.82 | 74.02 | 72.71 | 73.81 | 1,824,928 | +0.41(+0.55%) |
Aug 17, 2023 | 74.46 | 74.62 | 73.40 | 73.41 | 1,347,624 | -0.85(-1.14%) |
Aug 16, 2023 | 75.15 | 75.55 | 74.26 | 74.26 | 1,103,466 | -0.93(-1.24%) |
Aug 15, 2023 | 75.72 | 75.76 | 75.14 | 75.19 | 1,172,166 | -1.00(-1.31%) |
Aug 14, 2023 | 75.89 | 76.19 | 75.37 | 76.18 | 866,501 | -0.15(-0.19%) |
Aug 11, 2023 | 75.90 | 76.58 | 75.82 | 76.33 | 1,169,301 | +0.13(+0.17%) |
Aug 10, 2023 | 76.83 | 77.55 | 75.89 | 76.20 | 1,068,822 | -0.33(-0.43%) |
Aug 09, 2023 | 77.06 | 77.06 | 76.22 | 76.53 | 686,196 | -0.64(-0.83%) |
Aug 08, 2023 | 76.76 | 77.22 | 76.13 | 77.17 | 862,040 | -0.46(-0.60%) |
Aug 07, 2023 | 77.76 | 77.90 | 76.99 | 77.64 | 760,402 | +0.04(+0.05%) |
Aug 04, 2023 | 77.86 | 78.41 | 77.40 | 77.60 | 1,413,357 | -0.14(-0.18%) |
Aug 03, 2023 | 77.63 | 78.16 | 77.15 | 77.74 | 966,803 | -0.21(-0.27%) |
Aug 02, 2023 | 78.14 | 78.34 | 77.57 | 77.94 | 1,134,108 | -1.08(-1.36%) |
Aug 01, 2023 | 78.87 | 79.08 | 78.23 | 79.02 | 895,490 | -0.37(-0.46%) |
Jul 31, 2023 | 78.68 | 79.41 | 78.68 | 79.39 | 1,536,290 | +0.90(+1.15%) |
Jul 28, 2023 | 78.30 | 78.67 | 78.11 | 78.49 | 768,747 | +1.01(+1.30%) |
Jul 27, 2023 | 78.95 | 79.06 | 77.18 | 77.48 | 1,446,664 | -1.02(-1.30%) |
Jul 26, 2023 | 77.82 | 78.76 | 77.80 | 78.50 | 1,157,130 | +0.61(+0.79%) |
Jul 25, 2023 | 77.73 | 78.39 | 77.68 | 77.88 | 770,596 | +0.01(+0.01%) |
Jul 24, 2023 | 77.75 | 78.41 | 77.52 | 77.87 | 877,571 | +0.24(+0.31%) |
Jul 21, 2023 | 78.45 | 78.54 | 77.56 | 77.64 | 2,822,575 | -0.33(-0.42%) |
Jul 20, 2023 | 78.70 | 78.71 | 77.63 | 77.96 | 1,406,535 | -0.67(-0.85%) |
Jul 19, 2023 | 78.57 | 78.95 | 78.28 | 78.64 | 1,299,790 | +0.32(+0.40%) |
Jul 18, 2023 | 77.37 | 78.44 | 77.30 | 78.32 | 1,613,409 | +1.01(+1.30%) |
Jul 17, 2023 | 76.42 | 77.62 | 76.35 | 77.31 | 934,515 | +0.78(+1.02%) |
Jul 14, 2023 | 77.20 | 77.20 | 76.01 | 76.53 | 1,303,039 | -0.73(-0.95%) |
Jul 13, 2023 | 76.88 | 77.35 | 76.60 | 77.26 | 914,502 | +0.63(+0.83%) |
Jul 12, 2023 | 77.00 | 77.08 | 76.43 | 76.63 | 1,533,026 | +0.84(+1.11%) |
Jul 11, 2023 | 75.29 | 75.90 | 74.97 | 75.79 | 1,245,854 | +0.69(+0.92%) |
Jul 10, 2023 | 73.72 | 75.11 | 73.56 | 75.10 | 954,358 | +1.26(+1.70%) |
Jul 07, 2023 | 73.07 | 74.46 | 73.07 | 73.84 | 1,290,597 | +0.86(+1.18%) |
Jul 06, 2023 | 73.33 | 73.35 | 72.17 | 72.98 | 1,344,928 | -1.21(-1.63%) |
Jul 05, 2023 | 74.75 | 74.75 | 74.04 | 74.19 | 1,077,624 | -0.87(-1.16%) |