Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 78.20 | 80.51 | 78.20 | 79.63 | 678,767 | +0.54(+0.68%) |
Apr 29, 2024 | 80.13 | 80.25 | 76.90 | 79.09 | 771,759 | -0.91(-1.14%) |
Apr 26, 2024 | 86.00 | 86.11 | 79.32 | 80.00 | 1,713,696 | +0.99(+1.25%) |
Apr 25, 2024 | 79.56 | 79.82 | 78.54 | 79.01 | 863,098 | -0.77(-0.97%) |
Apr 24, 2024 | 79.05 | 80.27 | 78.81 | 79.78 | 546,386 | +0.79(+1.00%) |
Apr 23, 2024 | 76.90 | 79.24 | 76.61 | 78.99 | 570,985 | +1.85(+2.40%) |
Apr 22, 2024 | 76.89 | 78.38 | 76.57 | 77.14 | 517,239 | +0.59(+0.77%) |
Apr 19, 2024 | 75.28 | 76.82 | 75.28 | 76.55 | 696,243 | +1.01(+1.34%) |
Apr 18, 2024 | 75.57 | 75.66 | 74.95 | 75.54 | 340,595 | +0.54(+0.72%) |
Apr 17, 2024 | 75.63 | 75.83 | 74.82 | 75.00 | 326,776 | +0.01(+0.01%) |
Apr 16, 2024 | 73.95 | 75.23 | 73.04 | 74.99 | 531,082 | +0.78(+1.05%) |
Apr 15, 2024 | 75.44 | 75.60 | 73.91 | 74.21 | 689,481 | -0.59(-0.79%) |
Apr 12, 2024 | 74.69 | 75.08 | 74.29 | 74.80 | 490,449 | -0.64(-0.85%) |
Apr 11, 2024 | 75.88 | 76.11 | 74.87 | 75.44 | 343,458 | +0.16(+0.21%) |
Apr 10, 2024 | 75.42 | 75.77 | 74.87 | 75.28 | 361,592 | -1.63(-2.12%) |
Apr 09, 2024 | 76.77 | 77.02 | 75.96 | 76.91 | 385,236 | +0.53(+0.69%) |
Apr 08, 2024 | 75.84 | 76.83 | 75.47 | 76.38 | 436,928 | +0.91(+1.21%) |
Apr 05, 2024 | 74.90 | 76.09 | 74.86 | 75.47 | 560,761 | +0.24(+0.32%) |
Apr 04, 2024 | 77.46 | 77.53 | 74.95 | 75.23 | 444,862 | -1.18(-1.54%) |
Apr 03, 2024 | 77.69 | 77.77 | 75.91 | 76.41 | 400,588 | -1.31(-1.69%) |
Apr 02, 2024 | 79.84 | 79.84 | 76.57 | 77.72 | 448,695 | -3.32(-4.10%) |
Apr 01, 2024 | 81.22 | 81.32 | 80.28 | 81.04 | 483,100 | -0.14(-0.17%) |
Mar 28, 2024 | 79.87 | 81.31 | 79.73 | 81.18 | 479,518 | +1.56(+1.96%) |
Mar 27, 2024 | 79.40 | 80.42 | 79.25 | 79.62 | 635,806 | +0.70(+0.89%) |
Mar 26, 2024 | 78.68 | 79.23 | 78.44 | 78.92 | 595,138 | +0.86(+1.10%) |
Mar 25, 2024 | 77.47 | 78.90 | 77.47 | 78.06 | 411,177 | +0.53(+0.68%) |
Mar 22, 2024 | 77.99 | 78.07 | 76.91 | 77.53 | 387,135 | -1.22(-1.55%) |
Mar 21, 2024 | 78.17 | 79.05 | 77.69 | 78.75 | 313,078 | +0.78(+1.00%) |
Mar 20, 2024 | 77.51 | 78.18 | 77.19 | 77.97 | 307,361 | +0.64(+0.83%) |
Mar 19, 2024 | 76.83 | 77.87 | 76.83 | 77.33 | 326,771 | +0.50(+0.65%) |
Mar 18, 2024 | 79.23 | 79.36 | 76.48 | 76.83 | 561,622 | -2.90(-3.64%) |
Mar 15, 2024 | 79.29 | 80.44 | 79.29 | 79.73 | 2,392,161 | +0.21(+0.26%) |
Mar 14, 2024 | 80.53 | 80.53 | 79.16 | 79.52 | 485,780 | -0.80(-1.00%) |
Mar 13, 2024 | 80.26 | 80.85 | 79.96 | 80.32 | 427,924 | +0.22(+0.27%) |
Mar 12, 2024 | 79.94 | 80.29 | 79.17 | 80.10 | 445,069 | +0.30(+0.38%) |
Mar 11, 2024 | 80.54 | 80.91 | 79.73 | 79.80 | 429,067 | -0.89(-1.10%) |
Mar 08, 2024 | 81.18 | 81.42 | 80.66 | 80.69 | 361,149 | +0.01(+0.01%) |
Mar 07, 2024 | 80.39 | 80.94 | 80.12 | 80.68 | 251,409 | +0.57(+0.71%) |
Mar 06, 2024 | 80.12 | 80.32 | 79.52 | 80.11 | 458,992 | +0.56(+0.70%) |
Mar 05, 2024 | 79.48 | 80.42 | 78.94 | 79.55 | 292,785 | -0.12(-0.15%) |
Mar 04, 2024 | 80.83 | 80.83 | 79.57 | 79.67 | 382,245 | -1.23(-1.51%) |
Mar 01, 2024 | 82.18 | 82.18 | 80.80 | 80.90 | 344,078 | -1.48(-1.80%) |
Feb 29, 2024 | 81.77 | 82.58 | 81.44 | 82.38 | 412,981 | +1.00(+1.22%) |
Feb 28, 2024 | 80.42 | 81.79 | 80.03 | 81.39 | 405,059 | +0.04(+0.05%) |
Feb 27, 2024 | 81.52 | 81.71 | 80.85 | 81.35 | 466,498 | +0.58(+0.72%) |
Feb 26, 2024 | 82.03 | 82.09 | 80.45 | 80.77 | 433,396 | -1.65(-2.01%) |
Feb 23, 2024 | 81.91 | 82.84 | 81.47 | 82.42 | 502,195 | +0.78(+0.95%) |
Feb 22, 2024 | 81.37 | 82.04 | 81.00 | 81.64 | 313,359 | +0.45(+0.55%) |
Feb 21, 2024 | 79.72 | 81.21 | 79.60 | 81.20 | 396,277 | +1.46(+1.84%) |
Feb 20, 2024 | 80.28 | 80.94 | 79.71 | 79.73 | 507,076 | -1.06(-1.31%) |
Feb 16, 2024 | 80.48 | 81.37 | 80.20 | 80.79 | 574,569 | -0.64(-0.78%) |
Feb 15, 2024 | 81.45 | 82.06 | 81.26 | 81.43 | 312,126 | +0.24(+0.29%) |
Feb 14, 2024 | 80.58 | 81.29 | 79.51 | 81.19 | 375,215 | +1.34(+1.67%) |
Feb 13, 2024 | 79.27 | 80.53 | 78.54 | 79.85 | 508,053 | -1.10(-1.35%) |
Feb 12, 2024 | 80.08 | 81.37 | 80.08 | 80.95 | 536,847 | +1.20(+1.50%) |
Feb 09, 2024 | 78.25 | 80.03 | 78.21 | 79.75 | 670,721 | +1.97(+2.54%) |
Feb 08, 2024 | 77.36 | 78.29 | 76.24 | 77.78 | 781,970 | +0.92(+1.19%) |
Feb 07, 2024 | 77.26 | 77.86 | 76.25 | 76.86 | 449,536 | -0.43(-0.55%) |
Feb 06, 2024 | 77.20 | 78.00 | 76.65 | 77.29 | 735,971 | +0.00(+0.00%) |
Feb 05, 2024 | 80.38 | 80.38 | 76.47 | 77.29 | 855,253 | -3.77(-4.65%) |
Feb 02, 2024 | 73.68 | 81.27 | 73.24 | 81.06 | 2,026,466 | -0.71(-0.87%) |
Feb 01, 2024 | 79.28 | 81.94 | 78.90 | 81.76 | 856,828 | +2.80(+3.55%) |
Jan 31, 2024 | 80.83 | 81.26 | 78.95 | 78.96 | 599,941 | -2.12(-2.62%) |
Jan 30, 2024 | 80.93 | 81.46 | 80.60 | 81.09 | 458,923 | +0.15(+0.18%) |
Jan 29, 2024 | 80.02 | 81.03 | 79.47 | 80.94 | 436,404 | +0.77(+0.96%) |
Jan 26, 2024 | 78.20 | 80.53 | 77.86 | 80.17 | 754,592 | +2.07(+2.65%) |
Jan 25, 2024 | 78.97 | 79.73 | 77.88 | 78.10 | 460,219 | -0.44(-0.56%) |
Jan 24, 2024 | 79.57 | 79.97 | 78.49 | 78.54 | 298,299 | -0.72(-0.91%) |
Jan 23, 2024 | 79.65 | 80.36 | 78.55 | 79.25 | 302,618 | +0.20(+0.25%) |
Jan 22, 2024 | 78.31 | 79.06 | 77.99 | 79.05 | 277,972 | +0.95(+1.21%) |
Jan 19, 2024 | 77.50 | 78.12 | 76.55 | 78.11 | 264,095 | +0.90(+1.16%) |
Jan 18, 2024 | 77.20 | 77.45 | 75.90 | 77.21 | 368,218 | +0.51(+0.66%) |
Jan 17, 2024 | 76.54 | 76.99 | 75.75 | 76.70 | 364,930 | -0.68(-0.88%) |
Jan 16, 2024 | 76.40 | 77.41 | 75.44 | 77.38 | 439,838 | +0.28(+0.36%) |
Jan 12, 2024 | 77.78 | 78.48 | 76.75 | 77.10 | 297,346 | -0.18(-0.23%) |
Jan 11, 2024 | 77.16 | 77.61 | 76.59 | 77.28 | 260,562 | -0.22(-0.28%) |
Jan 10, 2024 | 77.30 | 77.65 | 76.37 | 77.50 | 328,570 | +0.28(+0.36%) |
Jan 09, 2024 | 76.07 | 77.52 | 75.63 | 77.22 | 325,601 | +0.76(+0.99%) |
Jan 08, 2024 | 75.11 | 76.70 | 74.86 | 76.46 | 366,147 | +1.37(+1.83%) |
Jan 05, 2024 | 74.72 | 76.30 | 73.35 | 75.09 | 747,378 | -1.51(-1.98%) |
Jan 04, 2024 | 76.09 | 76.68 | 75.43 | 76.60 | 346,035 | +0.19(+0.25%) |
Jan 03, 2024 | 78.18 | 78.18 | 76.37 | 76.41 | 305,409 | -2.61(-3.30%) |
Jan 02, 2024 | 79.09 | 79.45 | 78.16 | 79.02 | 464,916 | -0.22(-0.28%) |
Dec 29, 2023 | 80.02 | 80.49 | 79.15 | 79.24 | 253,497 | -0.90(-1.12%) |
Dec 28, 2023 | 79.70 | 80.24 | 79.60 | 80.14 | 270,208 | +0.08(+0.10%) |
Dec 27, 2023 | 80.61 | 80.74 | 79.94 | 80.06 | 251,281 | -0.44(-0.54%) |
Dec 26, 2023 | 80.19 | 81.04 | 79.45 | 80.50 | 331,205 | +0.61(+0.76%) |
Dec 22, 2023 | 79.70 | 80.67 | 79.08 | 79.89 | 414,366 | -1.79(-2.20%) |
Dec 21, 2023 | 81.39 | 81.99 | 81.02 | 81.68 | 239,395 | +0.69(+0.85%) |
Dec 20, 2023 | 82.72 | 82.80 | 81.00 | 81.00 | 272,087 | -1.65(-2.00%) |
Dec 19, 2023 | 81.61 | 82.66 | 81.61 | 82.65 | 374,786 | +1.28(+1.57%) |
Dec 18, 2023 | 81.29 | 81.46 | 80.63 | 81.38 | 220,462 | +0.17(+0.21%) |
Dec 15, 2023 | 82.19 | 83.03 | 80.91 | 81.21 | 636,188 | -0.88(-1.07%) |
Dec 14, 2023 | 81.69 | 82.93 | 81.48 | 82.08 | 377,363 | +0.89(+1.09%) |
Dec 13, 2023 | 78.95 | 81.28 | 78.86 | 81.20 | 314,924 | +1.89(+2.39%) |
Dec 12, 2023 | 80.65 | 80.65 | 78.93 | 79.30 | 310,898 | -1.30(-1.61%) |
Dec 11, 2023 | 79.82 | 80.89 | 79.82 | 80.60 | 251,476 | +0.77(+0.96%) |
Dec 08, 2023 | 79.68 | 80.52 | 79.36 | 79.83 | 254,819 | +0.11(+0.14%) |
Dec 07, 2023 | 80.06 | 80.73 | 79.52 | 79.72 | 434,087 | -0.42(-0.52%) |
Dec 06, 2023 | 79.62 | 80.77 | 79.50 | 80.14 | 265,406 | +0.91(+1.14%) |
Dec 05, 2023 | 80.42 | 80.57 | 79.13 | 79.23 | 381,743 | -1.67(-2.07%) |
Dec 04, 2023 | 79.15 | 81.49 | 79.15 | 80.91 | 359,541 | +1.43(+1.81%) |
Dec 01, 2023 | 77.83 | 79.50 | 77.33 | 79.47 | 335,483 | +1.43(+1.84%) |
Nov 30, 2023 | 77.71 | 78.57 | 76.82 | 78.04 | 450,857 | +0.64(+0.82%) |
Nov 29, 2023 | 76.88 | 77.57 | 76.73 | 77.40 | 506,436 | +1.26(+1.65%) |
Nov 28, 2023 | 75.14 | 76.71 | 74.70 | 76.14 | 463,562 | +1.06(+1.41%) |
Nov 27, 2023 | 74.57 | 75.14 | 73.42 | 75.09 | 483,773 | -0.06(-0.08%) |
Nov 24, 2023 | 74.61 | 75.19 | 74.27 | 75.15 | 169,627 | +0.54(+0.72%) |
Nov 22, 2023 | 74.50 | 75.06 | 74.22 | 74.61 | 352,973 | +0.18(+0.24%) |
Nov 21, 2023 | 74.82 | 74.95 | 73.88 | 74.43 | 488,715 | -0.69(-0.92%) |
Nov 20, 2023 | 76.61 | 76.61 | 74.57 | 75.12 | 420,719 | -1.49(-1.95%) |
Nov 17, 2023 | 77.68 | 77.68 | 76.41 | 76.61 | 300,973 | +0.36(+0.47%) |
Nov 16, 2023 | 77.51 | 77.51 | 75.77 | 76.25 | 315,333 | -1.51(-1.95%) |
Nov 15, 2023 | 77.05 | 79.38 | 77.05 | 77.77 | 397,206 | +1.01(+1.31%) |
Nov 14, 2023 | 76.63 | 77.83 | 76.47 | 76.76 | 377,024 | +2.28(+3.06%) |
Nov 13, 2023 | 75.23 | 75.25 | 74.31 | 74.48 | 450,311 | -1.29(-1.70%) |
Nov 10, 2023 | 76.30 | 76.39 | 74.73 | 75.77 | 422,130 | -0.47(-0.61%) |
Nov 09, 2023 | 77.22 | 77.43 | 76.09 | 76.24 | 320,962 | -0.56(-0.72%) |
Nov 08, 2023 | 77.16 | 77.82 | 76.45 | 76.79 | 393,576 | +0.11(+0.14%) |
Nov 07, 2023 | 76.60 | 77.16 | 76.31 | 76.68 | 262,415 | -0.38(-0.49%) |
Nov 06, 2023 | 77.29 | 77.53 | 76.12 | 77.06 | 447,276 | +0.06(+0.08%) |
Nov 03, 2023 | 76.14 | 77.39 | 75.83 | 77.00 | 432,295 | +1.69(+2.24%) |
Nov 02, 2023 | 74.57 | 76.15 | 74.40 | 75.31 | 609,934 | +1.90(+2.58%) |
Nov 01, 2023 | 73.42 | 73.46 | 71.58 | 73.42 | 750,684 | +0.18(+0.24%) |
Oct 31, 2023 | 71.34 | 73.57 | 70.67 | 73.24 | 656,586 | +1.98(+2.79%) |
Oct 30, 2023 | 71.26 | 71.84 | 70.25 | 71.25 | 613,028 | +0.46(+0.64%) |
Oct 27, 2023 | 68.92 | 72.65 | 65.51 | 70.80 | 1,528,282 | +0.96(+1.38%) |
Oct 26, 2023 | 69.46 | 70.45 | 68.85 | 69.84 | 829,245 | +0.12(+0.17%) |
Oct 25, 2023 | 69.98 | 70.30 | 69.43 | 69.72 | 578,634 | -0.17(-0.24%) |
Oct 24, 2023 | 70.95 | 72.15 | 69.88 | 69.89 | 577,176 | -0.87(-1.23%) |
Oct 23, 2023 | 70.57 | 71.58 | 70.01 | 70.76 | 392,048 | -0.03(-0.04%) |
Oct 20, 2023 | 71.61 | 72.37 | 70.67 | 70.79 | 643,605 | -1.67(-2.30%) |
Oct 19, 2023 | 74.06 | 74.50 | 72.39 | 72.46 | 729,477 | -1.92(-2.58%) |
Oct 18, 2023 | 74.83 | 75.20 | 74.22 | 74.37 | 306,449 | -1.03(-1.37%) |
Oct 17, 2023 | 73.81 | 75.94 | 73.68 | 75.40 | 516,984 | +1.50(+2.03%) |
Oct 16, 2023 | 71.62 | 74.03 | 71.50 | 73.90 | 471,270 | +2.68(+3.76%) |
Oct 13, 2023 | 70.56 | 71.28 | 69.86 | 71.22 | 293,638 | +0.79(+1.13%) |
Oct 12, 2023 | 70.85 | 70.95 | 69.63 | 70.43 | 292,611 | -0.23(-0.32%) |
Oct 11, 2023 | 69.92 | 71.00 | 69.92 | 70.66 | 330,731 | +0.87(+1.25%) |
Oct 10, 2023 | 69.79 | 70.62 | 69.40 | 69.79 | 355,746 | -0.23(-0.33%) |
Oct 09, 2023 | 69.69 | 70.31 | 69.01 | 70.01 | 416,012 | -0.43(-0.61%) |
Oct 06, 2023 | 70.04 | 71.10 | 69.41 | 70.44 | 291,233 | -0.03(-0.04%) |
Oct 05, 2023 | 70.55 | 71.34 | 69.86 | 70.47 | 286,274 | +0.05(+0.07%) |
Oct 04, 2023 | 70.19 | 70.64 | 69.40 | 70.42 | 279,685 | +0.23(+0.33%) |
Oct 03, 2023 | 69.96 | 70.85 | 69.66 | 70.19 | 405,355 | -0.10(-0.14%) |
Oct 02, 2023 | 73.77 | 74.06 | 69.91 | 70.29 | 576,771 | -3.25(-4.41%) |
Sep 29, 2023 | 73.82 | 74.41 | 72.87 | 73.54 | 555,600 | +1.53(+2.12%) |
Sep 28, 2023 | 70.30 | 72.16 | 69.98 | 72.01 | 437,712 | +2.00(+2.86%) |
Sep 27, 2023 | 69.68 | 70.34 | 69.23 | 70.00 | 486,010 | +0.58(+0.83%) |
Sep 26, 2023 | 69.08 | 70.13 | 69.06 | 69.43 | 316,835 | -0.20(-0.28%) |
Sep 25, 2023 | 69.17 | 69.71 | 69.47 | 69.63 | 297,971 | +0.21(+0.30%) |
Sep 22, 2023 | 69.76 | 70.16 | 69.29 | 69.42 | 332,361 | -0.26(-0.37%) |
Sep 21, 2023 | 70.63 | 70.64 | 69.63 | 69.68 | 235,069 | -1.41(-1.98%) |
Sep 20, 2023 | 71.21 | 72.03 | 71.04 | 71.09 | 400,526 | +0.17(+0.24%) |
Sep 19, 2023 | 70.07 | 71.02 | 69.54 | 70.92 | 420,657 | +0.89(+1.28%) |
Sep 18, 2023 | 71.28 | 71.45 | 69.84 | 70.02 | 385,252 | -1.19(-1.67%) |
Sep 15, 2023 | 71.11 | 71.67 | 70.98 | 71.22 | 663,411 | +0.02(+0.03%) |
Sep 14, 2023 | 71.17 | 71.44 | 70.55 | 71.20 | 433,307 | +0.64(+0.90%) |
Sep 13, 2023 | 70.98 | 71.00 | 70.37 | 70.56 | 473,463 | -0.59(-0.82%) |
Sep 12, 2023 | 69.51 | 71.36 | 69.47 | 71.15 | 418,173 | +1.25(+1.79%) |
Sep 11, 2023 | 71.60 | 71.60 | 69.48 | 69.90 | 419,326 | -1.14(-1.61%) |
Sep 08, 2023 | 71.87 | 71.87 | 71.00 | 71.04 | 401,901 | -0.57(-0.79%) |
Sep 07, 2023 | 71.22 | 72.25 | 71.22 | 71.60 | 553,192 | -0.05(-0.07%) |
Sep 06, 2023 | 71.52 | 71.86 | 70.60 | 71.65 | 328,885 | +0.27(+0.38%) |
Sep 05, 2023 | 73.02 | 73.14 | 71.16 | 71.38 | 381,573 | -1.93(-2.63%) |
Sep 01, 2023 | 73.03 | 73.59 | 72.96 | 73.31 | 272,879 | +0.53(+0.72%) |
Aug 31, 2023 | 72.83 | 73.46 | 72.72 | 72.78 | 224,854 | -0.18(-0.24%) |
Aug 30, 2023 | 72.97 | 73.32 | 72.53 | 72.96 | 339,380 | -0.08(-0.11%) |
Aug 29, 2023 | 72.37 | 73.15 | 71.94 | 73.04 | 366,175 | +0.97(+1.35%) |
Aug 28, 2023 | 70.48 | 72.12 | 70.48 | 72.07 | 482,476 | +1.59(+2.25%) |
Aug 25, 2023 | 70.56 | 71.17 | 69.60 | 70.48 | 391,054 | +0.19(+0.27%) |
Aug 24, 2023 | 73.86 | 74.20 | 70.21 | 70.29 | 443,186 | -3.73(-5.04%) |
Aug 23, 2023 | 72.84 | 74.52 | 72.17 | 74.02 | 488,914 | +0.70(+0.96%) |
Aug 22, 2023 | 73.32 | 74.16 | 73.09 | 73.32 | 689,696 | -0.79(-1.07%) |
Aug 21, 2023 | 74.32 | 74.71 | 73.24 | 74.11 | 520,491 | -0.05(-0.07%) |
Aug 18, 2023 | 73.34 | 74.62 | 73.16 | 74.16 | 371,893 | +0.23(+0.31%) |
Aug 17, 2023 | 73.98 | 74.52 | 73.79 | 73.94 | 336,242 | +0.08(+0.11%) |
Aug 16, 2023 | 74.05 | 74.95 | 73.83 | 73.86 | 261,126 | -0.16(-0.21%) |
Aug 15, 2023 | 73.95 | 74.38 | 73.51 | 74.01 | 351,410 | -0.59(-0.79%) |
Aug 14, 2023 | 74.73 | 74.76 | 74.01 | 74.61 | 293,933 | -0.31(-0.41%) |
Aug 11, 2023 | 74.67 | 75.34 | 74.41 | 74.91 | 316,564 | +0.11(+0.15%) |
Aug 10, 2023 | 76.21 | 76.67 | 74.80 | 74.80 | 274,868 | -0.68(-0.90%) |
Aug 09, 2023 | 75.20 | 76.11 | 74.82 | 75.49 | 374,448 | +0.12(+0.16%) |
Aug 08, 2023 | 73.23 | 75.54 | 73.23 | 75.37 | 498,418 | +1.37(+1.86%) |
Aug 07, 2023 | 74.38 | 74.97 | 73.71 | 73.99 | 537,982 | -0.50(-0.68%) |
Aug 04, 2023 | 74.77 | 75.93 | 74.10 | 74.50 | 790,332 | +0.07(+0.09%) |
Aug 03, 2023 | 73.18 | 74.93 | 71.66 | 74.43 | 916,702 | +1.04(+1.41%) |
Aug 02, 2023 | 71.17 | 74.42 | 70.71 | 73.39 | 1,549,661 | -3.01(-3.95%) |
Aug 01, 2023 | 77.23 | 78.37 | 76.25 | 76.41 | 644,162 | -1.29(-1.67%) |
Jul 31, 2023 | 76.61 | 78.20 | 76.61 | 77.70 | 448,336 | +1.12(+1.46%) |
Jul 28, 2023 | 76.53 | 77.03 | 76.19 | 76.58 | 328,997 | +0.38(+0.49%) |
Jul 27, 2023 | 77.40 | 77.63 | 75.79 | 76.21 | 790,779 | -0.76(-0.99%) |
Jul 26, 2023 | 76.47 | 77.47 | 76.44 | 76.97 | 310,148 | +0.50(+0.66%) |
Jul 25, 2023 | 76.86 | 76.88 | 75.88 | 76.47 | 269,308 | -0.24(-0.31%) |
Jul 24, 2023 | 76.77 | 78.49 | 76.38 | 76.70 | 306,237 | +0.17(+0.22%) |
Jul 21, 2023 | 76.84 | 76.98 | 76.21 | 76.53 | 218,172 | +0.36(+0.47%) |
Jul 20, 2023 | 77.36 | 77.36 | 75.84 | 76.18 | 325,852 | -0.87(-1.13%) |
Jul 19, 2023 | 76.70 | 77.46 | 76.68 | 77.05 | 329,446 | +0.14(+0.18%) |
Jul 18, 2023 | 76.00 | 77.54 | 75.95 | 76.91 | 230,998 | +0.76(+1.00%) |
Jul 17, 2023 | 76.03 | 76.60 | 75.34 | 76.15 | 286,499 | -0.34(-0.44%) |
Jul 14, 2023 | 77.17 | 77.17 | 75.57 | 76.49 | 331,684 | -0.45(-0.59%) |
Jul 13, 2023 | 78.12 | 78.32 | 76.86 | 76.94 | 378,978 | -0.91(-1.17%) |
Jul 12, 2023 | 76.99 | 77.85 | 76.07 | 77.85 | 458,296 | +1.61(+2.11%) |
Jul 11, 2023 | 75.07 | 76.44 | 74.82 | 76.24 | 356,921 | +1.43(+1.92%) |
Jul 10, 2023 | 74.02 | 75.76 | 73.87 | 74.80 | 576,096 | +0.55(+0.75%) |
Jul 07, 2023 | 74.90 | 74.90 | 73.78 | 74.25 | 597,904 | -0.50(-0.67%) |
Jul 06, 2023 | 74.23 | 74.96 | 73.23 | 74.76 | 562,198 | -0.32(-0.42%) |
Jul 05, 2023 | 75.97 | 75.97 | 74.64 | 75.07 | 519,401 | -1.08(-1.41%) |
Jul 03, 2023 | 76.35 | 76.81 | 76.02 | 76.15 | 237,123 | -0.20(-0.26%) |
Jun 30, 2023 | 75.98 | 76.80 | 75.56 | 76.35 | 447,612 | +0.71(+0.94%) |
Jun 29, 2023 | 75.69 | 76.41 | 75.13 | 75.64 | 308,250 | -0.05(-0.07%) |
Jun 28, 2023 | 75.18 | 75.68 | 74.27 | 75.68 | 496,684 | +0.28(+0.37%) |
Jun 27, 2023 | 74.40 | 76.00 | 74.25 | 75.41 | 282,933 | +1.15(+1.54%) |
Jun 26, 2023 | 73.73 | 74.79 | 73.49 | 74.26 | 286,856 | +0.79(+1.08%) |
Jun 23, 2023 | 73.83 | 74.03 | 72.75 | 73.47 | 550,362 | -0.91(-1.22%) |
Jun 22, 2023 | 75.22 | 75.71 | 74.18 | 74.38 | 395,982 | -0.90(-1.19%) |
Jun 21, 2023 | 74.96 | 75.60 | 74.43 | 75.28 | 347,918 | -0.05(-0.07%) |
Jun 20, 2023 | 75.59 | 75.64 | 74.49 | 75.33 | 381,477 | -0.70(-0.92%) |
Jun 16, 2023 | 76.89 | 76.89 | 75.66 | 76.03 | 542,533 | -0.43(-0.57%) |
Jun 15, 2023 | 75.67 | 76.57 | 75.35 | 76.47 | 400,964 | +0.37(+0.48%) |
Jun 14, 2023 | 75.37 | 76.48 | 75.23 | 76.10 | 474,948 | +0.72(+0.96%) |
Jun 13, 2023 | 75.76 | 76.18 | 75.26 | 75.38 | 316,450 | +0.03(+0.04%) |
Jun 12, 2023 | 76.36 | 76.37 | 75.12 | 75.35 | 455,023 | -0.75(-0.99%) |
Jun 09, 2023 | 76.56 | 76.83 | 75.70 | 76.10 | 292,538 | -0.54(-0.71%) |
Jun 08, 2023 | 77.88 | 77.88 | 75.38 | 76.64 | 310,814 | -1.31(-1.69%) |
Jun 07, 2023 | 77.45 | 78.79 | 77.36 | 77.96 | 377,572 | +0.92(+1.19%) |
Jun 06, 2023 | 74.94 | 77.26 | 74.94 | 77.04 | 239,681 | +2.10(+2.80%) |
Jun 05, 2023 | 74.17 | 75.11 | 73.69 | 74.94 | 295,583 | -0.02(-0.03%) |
Jun 02, 2023 | 74.03 | 75.58 | 73.22 | 74.96 | 414,552 | +2.24(+3.09%) |
Jun 01, 2023 | 72.79 | 73.15 | 72.06 | 72.72 | 309,769 | -0.26(-0.35%) |
May 31, 2023 | 73.49 | 73.55 | 72.00 | 72.98 | 471,000 | -0.77(-1.05%) |
May 30, 2023 | 73.86 | 74.35 | 73.07 | 73.75 | 256,901 | -0.04(-0.05%) |
May 26, 2023 | 73.07 | 74.22 | 72.69 | 73.79 | 240,542 | +0.68(+0.93%) |
May 25, 2023 | 72.98 | 74.62 | 72.56 | 73.10 | 433,550 | +0.05(+0.07%) |
May 24, 2023 | 75.15 | 75.51 | 72.68 | 73.06 | 294,378 | -2.08(-2.76%) |
May 23, 2023 | 75.38 | 76.23 | 74.78 | 75.13 | 275,861 | -0.53(-0.71%) |
May 22, 2023 | 75.11 | 76.03 | 74.17 | 75.66 | 417,523 | +0.79(+1.06%) |
May 19, 2023 | 75.72 | 75.72 | 73.70 | 74.87 | 584,374 | -1.13(-1.48%) |
May 18, 2023 | 75.79 | 76.16 | 75.19 | 76.00 | 374,647 | +0.44(+0.59%) |
May 17, 2023 | 74.95 | 76.03 | 74.70 | 75.56 | 313,260 | +0.73(+0.98%) |
May 16, 2023 | 75.72 | 75.72 | 74.81 | 74.82 | 346,666 | -1.53(-2.00%) |
May 15, 2023 | 77.51 | 77.86 | 76.00 | 76.35 | 357,411 | -0.66(-0.86%) |
May 12, 2023 | 78.26 | 79.04 | 76.42 | 77.01 | 299,202 | -1.09(-1.40%) |
May 11, 2023 | 78.26 | 78.80 | 77.95 | 78.10 | 253,665 | -0.13(-0.16%) |
May 10, 2023 | 79.81 | 80.15 | 77.27 | 78.23 | 349,823 | -0.84(-1.06%) |
May 09, 2023 | 80.08 | 80.08 | 79.03 | 79.07 | 290,272 | -1.67(-2.07%) |
May 08, 2023 | 81.61 | 82.00 | 80.47 | 80.74 | 214,199 | -0.61(-0.75%) |
May 05, 2023 | 80.54 | 81.96 | 80.21 | 81.35 | 430,839 | +1.88(+2.37%) |
May 04, 2023 | 78.98 | 81.83 | 78.85 | 79.47 | 487,709 | -0.26(-0.32%) |
May 03, 2023 | 80.04 | 82.39 | 79.42 | 79.73 | 436,629 | -0.27(-0.33%) |
May 02, 2023 | 81.24 | 81.47 | 79.66 | 79.99 | 542,632 | -2.00(-2.44%) |