Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.03 | 75.28 | 74.12 | 75.02 | 1,451,370 | +0.07(+0.09%) |
May 16, 2024 | 74.79 | 75.13 | 74.55 | 74.95 | 1,749,516 | +0.09(+0.12%) |
May 15, 2024 | 75.73 | 76.44 | 74.81 | 74.86 | 1,637,741 | -0.79(-1.04%) |
May 14, 2024 | 75.91 | 75.98 | 74.76 | 75.65 | 1,286,553 | +0.08(+0.11%) |
May 13, 2024 | 75.20 | 76.24 | 74.64 | 75.57 | 1,039,454 | +0.43(+0.57%) |
May 10, 2024 | 75.64 | 75.99 | 75.01 | 75.14 | 1,402,649 | -0.61(-0.81%) |
May 09, 2024 | 75.82 | 76.42 | 75.51 | 75.75 | 2,037,848 | -0.11(-0.15%) |
May 08, 2024 | 75.90 | 76.20 | 75.66 | 75.86 | 973,729 | -0.24(-0.32%) |
May 07, 2024 | 76.28 | 76.48 | 75.59 | 76.10 | 984,582 | +0.17(+0.22%) |
May 06, 2024 | 76.61 | 76.91 | 75.75 | 75.93 | 1,585,121 | -0.61(-0.80%) |
May 03, 2024 | 79.60 | 79.75 | 75.58 | 76.54 | 2,069,424 | +0.63(+0.83%) |
May 02, 2024 | 76.53 | 76.70 | 75.13 | 75.91 | 1,795,789 | -0.37(-0.49%) |
May 01, 2024 | 75.77 | 77.25 | 75.38 | 76.28 | 1,423,724 | +0.51(+0.67%) |
Apr 30, 2024 | 76.36 | 76.51 | 75.62 | 75.77 | 1,515,878 | -0.86(-1.12%) |
Apr 29, 2024 | 76.00 | 76.97 | 75.98 | 76.63 | 799,283 | +0.65(+0.86%) |
Apr 26, 2024 | 75.23 | 76.61 | 75.14 | 75.98 | 919,463 | +0.27(+0.36%) |
Apr 25, 2024 | 76.76 | 76.97 | 75.39 | 75.71 | 1,190,936 | -1.00(-1.30%) |
Apr 24, 2024 | 76.76 | 77.38 | 76.50 | 76.71 | 963,154 | -0.48(-0.62%) |
Apr 23, 2024 | 76.54 | 77.81 | 76.12 | 77.19 | 1,603,280 | +0.97(+1.27%) |
Apr 22, 2024 | 75.29 | 76.68 | 74.89 | 76.22 | 1,516,325 | +0.84(+1.11%) |
Apr 19, 2024 | 75.48 | 75.62 | 74.98 | 75.38 | 1,288,504 | +0.28(+0.37%) |
Apr 18, 2024 | 74.97 | 75.35 | 74.53 | 75.10 | 1,576,803 | +0.18(+0.24%) |
Apr 17, 2024 | 75.28 | 75.55 | 74.70 | 74.92 | 1,697,868 | -0.19(-0.25%) |
Apr 16, 2024 | 77.82 | 78.04 | 75.10 | 75.11 | 1,764,609 | -2.43(-3.13%) |
Apr 15, 2024 | 78.05 | 78.35 | 77.26 | 77.54 | 1,605,404 | +0.21(+0.27%) |
Apr 12, 2024 | 77.51 | 77.82 | 76.87 | 77.33 | 1,573,811 | -0.45(-0.58%) |
Apr 11, 2024 | 78.18 | 78.25 | 77.23 | 77.78 | 1,657,913 | +0.17(+0.22%) |
Apr 10, 2024 | 77.80 | 78.34 | 77.27 | 77.61 | 1,670,307 | -0.80(-1.02%) |
Apr 09, 2024 | 77.91 | 78.43 | 77.65 | 78.41 | 1,336,385 | +1.03(+1.33%) |
Apr 08, 2024 | 78.03 | 78.17 | 77.25 | 77.38 | 1,603,200 | -0.60(-0.77%) |
Apr 05, 2024 | 77.35 | 78.00 | 76.94 | 77.98 | 1,485,429 | +0.70(+0.91%) |
Apr 04, 2024 | 78.49 | 79.22 | 77.21 | 77.28 | 1,835,810 | -0.25(-0.32%) |
Apr 03, 2024 | 76.85 | 77.56 | 76.25 | 77.53 | 1,661,419 | +1.45(+1.91%) |
Apr 02, 2024 | 76.12 | 76.21 | 75.66 | 76.08 | 1,415,409 | -0.04(-0.05%) |
Apr 01, 2024 | 77.90 | 77.91 | 76.10 | 76.12 | 1,405,009 | -1.84(-2.36%) |
Mar 28, 2024 | 77.47 | 78.16 | 78.04 | 77.96 | 1,990,262 | +0.61(+0.79%) |
Mar 27, 2024 | 76.60 | 77.37 | 76.45 | 77.35 | 1,270,206 | +1.18(+1.55%) |
Mar 26, 2024 | 75.64 | 76.38 | 75.22 | 76.17 | 2,484,138 | +0.52(+0.69%) |
Mar 25, 2024 | 75.44 | 75.72 | 75.15 | 75.65 | 1,435,201 | +0.39(+0.52%) |
Mar 22, 2024 | 75.72 | 75.99 | 74.72 | 75.26 | 862,212 | -0.26(-0.34%) |
Mar 21, 2024 | 75.04 | 75.71 | 74.80 | 75.52 | 1,269,797 | +0.48(+0.64%) |
Mar 20, 2024 | 76.22 | 76.46 | 74.77 | 75.04 | 1,264,998 | -1.27(-1.66%) |
Mar 19, 2024 | 76.53 | 76.53 | 75.71 | 76.31 | 2,299,398 | -0.04(-0.05%) |
Mar 18, 2024 | 76.15 | 76.81 | 75.64 | 76.35 | 1,500,979 | +0.44(+0.58%) |
Mar 15, 2024 | 74.63 | 75.96 | 74.47 | 75.91 | 5,286,988 | +0.57(+0.76%) |
Mar 14, 2024 | 75.62 | 76.32 | 74.75 | 75.34 | 1,877,582 | -0.99(-1.30%) |
Mar 13, 2024 | 75.86 | 76.79 | 75.73 | 76.33 | 1,604,545 | +0.69(+0.91%) |
Mar 12, 2024 | 75.98 | 76.62 | 75.60 | 75.64 | 1,586,055 | -0.69(-0.90%) |
Mar 11, 2024 | 76.93 | 77.04 | 75.81 | 76.33 | 1,223,561 | -0.72(-0.93%) |
Mar 08, 2024 | 76.21 | 77.14 | 76.03 | 77.05 | 1,417,269 | +0.73(+0.96%) |
Mar 07, 2024 | 75.45 | 76.47 | 75.45 | 76.32 | 1,573,512 | +1.12(+1.49%) |
Mar 06, 2024 | 73.89 | 76.22 | 73.89 | 75.20 | 1,543,938 | +1.44(+1.95%) |
Mar 05, 2024 | 74.99 | 74.99 | 73.58 | 73.76 | 1,410,193 | -0.84(-1.13%) |
Mar 04, 2024 | 73.27 | 74.84 | 73.05 | 74.60 | 1,533,089 | +0.95(+1.29%) |
Mar 01, 2024 | 73.77 | 74.50 | 73.17 | 73.65 | 1,358,025 | -0.15(-0.20%) |
Feb 29, 2024 | 74.41 | 74.50 | 73.16 | 73.80 | 2,114,742 | -0.32(-0.43%) |
Feb 28, 2024 | 75.36 | 75.36 | 73.86 | 74.12 | 1,866,308 | -1.24(-1.65%) |
Feb 27, 2024 | 74.83 | 75.50 | 74.44 | 75.36 | 1,524,391 | +0.55(+0.74%) |
Feb 26, 2024 | 75.75 | 76.19 | 74.56 | 74.81 | 1,657,153 | -1.34(-1.76%) |
Feb 23, 2024 | 76.17 | 76.48 | 75.64 | 76.15 | 1,417,898 | +0.27(+0.36%) |
Feb 22, 2024 | 75.64 | 76.50 | 75.53 | 75.88 | 1,479,514 | +0.06(+0.08%) |
Feb 21, 2024 | 74.67 | 75.85 | 74.61 | 75.82 | 1,970,953 | +1.24(+1.66%) |
Feb 20, 2024 | 73.69 | 74.81 | 73.66 | 74.58 | 1,452,544 | +0.79(+1.07%) |
Feb 16, 2024 | 73.66 | 74.57 | 73.57 | 73.79 | 2,947,344 | -0.01(-0.01%) |
Feb 15, 2024 | 73.52 | 73.93 | 73.17 | 73.80 | 2,418,666 | +0.65(+0.89%) |
Feb 14, 2024 | 73.27 | 73.35 | 72.50 | 73.15 | 1,765,983 | -0.14(-0.19%) |
Feb 13, 2024 | 73.81 | 74.54 | 72.81 | 73.29 | 1,734,958 | -0.77(-1.04%) |
Feb 12, 2024 | 73.31 | 74.18 | 73.14 | 74.06 | 1,571,772 | +0.62(+0.84%) |
Feb 09, 2024 | 73.61 | 74.15 | 73.09 | 73.44 | 1,534,541 | +0.01(+0.01%) |
Feb 08, 2024 | 73.60 | 73.64 | 72.67 | 73.43 | 1,886,926 | -0.42(-0.57%) |
Feb 07, 2024 | 74.55 | 74.60 | 73.61 | 73.85 | 2,266,938 | -0.32(-0.43%) |
Feb 06, 2024 | 72.47 | 74.58 | 72.12 | 74.17 | 2,697,498 | +2.13(+2.96%) |
Feb 05, 2024 | 72.15 | 72.67 | 71.25 | 72.04 | 2,840,332 | -0.40(-0.55%) |
Feb 02, 2024 | 74.40 | 75.12 | 71.67 | 72.44 | 4,242,539 | -1.97(-2.65%) |
Feb 01, 2024 | 74.45 | 74.69 | 73.42 | 74.41 | 1,861,238 | -0.03(-0.04%) |
Jan 31, 2024 | 75.05 | 75.75 | 74.13 | 74.44 | 2,461,234 | -0.49(-0.65%) |
Jan 30, 2024 | 75.00 | 75.26 | 74.67 | 74.93 | 1,410,820 | -0.05(-0.07%) |
Jan 29, 2024 | 74.21 | 75.16 | 74.21 | 74.98 | 1,571,056 | +0.57(+0.77%) |
Jan 26, 2024 | 74.45 | 74.89 | 74.29 | 74.41 | 1,816,157 | +0.27(+0.36%) |
Jan 25, 2024 | 74.50 | 74.70 | 73.26 | 74.14 | 1,713,277 | +0.05(+0.07%) |
Jan 24, 2024 | 74.90 | 74.98 | 73.98 | 74.09 | 1,540,457 | -0.62(-0.83%) |
Jan 23, 2024 | 74.26 | 74.87 | 74.10 | 74.71 | 1,442,051 | +0.67(+0.90%) |
Jan 22, 2024 | 73.52 | 74.37 | 73.52 | 74.04 | 1,084,788 | +0.52(+0.71%) |
Jan 19, 2024 | 73.76 | 73.81 | 73.00 | 73.52 | 1,193,346 | -0.03(-0.04%) |
Jan 18, 2024 | 72.95 | 73.82 | 72.77 | 73.55 | 1,167,001 | +0.50(+0.68%) |
Jan 17, 2024 | 72.59 | 73.63 | 72.45 | 73.05 | 1,275,433 | +0.16(+0.22%) |
Jan 16, 2024 | 72.42 | 72.93 | 71.85 | 72.89 | 1,760,660 | +0.14(+0.19%) |
Jan 12, 2024 | 72.82 | 72.88 | 72.32 | 72.75 | 1,701,435 | +0.32(+0.44%) |
Jan 11, 2024 | 71.82 | 72.50 | 71.15 | 72.43 | 2,123,009 | +0.60(+0.84%) |
Jan 10, 2024 | 72.29 | 72.29 | 71.12 | 71.83 | 1,506,236 | -0.29(-0.40%) |
Jan 09, 2024 | 71.00 | 72.76 | 70.82 | 72.12 | 1,991,544 | +0.79(+1.11%) |
Jan 08, 2024 | 73.23 | 73.23 | 70.73 | 71.33 | 2,749,237 | -1.62(-2.22%) |
Jan 05, 2024 | 72.76 | 73.25 | 72.61 | 72.95 | 1,793,617 | +0.08(+0.11%) |
Jan 04, 2024 | 72.27 | 73.07 | 72.18 | 72.87 | 2,261,210 | +0.50(+0.69%) |
Jan 03, 2024 | 72.65 | 72.79 | 72.05 | 72.37 | 2,911,061 | -0.09(-0.12%) |
Jan 02, 2024 | 71.04 | 72.61 | 70.53 | 72.46 | 2,005,112 | +1.01(+1.41%) |
Dec 29, 2023 | 71.10 | 71.63 | 70.89 | 71.45 | 1,122,199 | +0.19(+0.27%) |
Dec 28, 2023 | 71.02 | 71.46 | 70.96 | 71.26 | 873,104 | +0.32(+0.45%) |
Dec 27, 2023 | 71.07 | 71.27 | 70.70 | 70.94 | 1,367,199 | -0.17(-0.24%) |
Dec 26, 2023 | 71.07 | 71.47 | 70.86 | 71.11 | 734,542 | +0.07(+0.10%) |
Dec 22, 2023 | 71.09 | 71.62 | 70.85 | 71.04 | 1,391,967 | -0.03(-0.04%) |
Dec 21, 2023 | 70.67 | 71.41 | 70.67 | 71.07 | 1,030,289 | +0.75(+1.07%) |
Dec 20, 2023 | 71.32 | 71.32 | 70.24 | 70.32 | 1,375,563 | -0.83(-1.17%) |
Dec 19, 2023 | 71.15 | 71.65 | 70.83 | 71.15 | 1,785,440 | +0.14(+0.20%) |
Dec 18, 2023 | 71.26 | 71.52 | 70.53 | 71.01 | 1,593,104 | +0.03(+0.04%) |
Dec 15, 2023 | 71.09 | 72.52 | 70.52 | 70.98 | 4,656,758 | -0.11(-0.15%) |
Dec 14, 2023 | 71.24 | 71.96 | 70.66 | 71.09 | 2,173,779 | +0.06(+0.08%) |
Dec 13, 2023 | 70.04 | 71.03 | 69.36 | 71.03 | 1,390,251 | +1.03(+1.47%) |
Dec 12, 2023 | 68.86 | 70.28 | 68.15 | 70.00 | 2,091,106 | +1.32(+1.92%) |
Dec 11, 2023 | 68.37 | 69.22 | 68.15 | 68.68 | 1,448,726 | +0.31(+0.45%) |
Dec 08, 2023 | 69.20 | 69.20 | 68.19 | 68.37 | 1,672,566 | -0.85(-1.23%) |
Dec 07, 2023 | 69.26 | 69.38 | 67.59 | 69.22 | 2,363,544 | +0.11(+0.16%) |
Dec 06, 2023 | 69.58 | 69.79 | 68.92 | 69.11 | 1,752,923 | -0.15(-0.22%) |
Dec 05, 2023 | 70.42 | 70.42 | 68.92 | 69.26 | 2,062,468 | -1.32(-1.87%) |
Dec 04, 2023 | 70.73 | 71.30 | 70.05 | 70.58 | 2,104,302 | -0.57(-0.80%) |
Dec 01, 2023 | 71.17 | 71.76 | 70.96 | 71.15 | 1,344,935 | -0.15(-0.21%) |
Nov 30, 2023 | 70.73 | 71.33 | 70.31 | 71.30 | 3,151,662 | +0.70(+0.99%) |
Nov 29, 2023 | 70.06 | 70.86 | 69.95 | 70.60 | 1,841,195 | +0.73(+1.04%) |
Nov 28, 2023 | 71.24 | 71.24 | 69.77 | 69.87 | 2,032,248 | -1.66(-2.32%) |
Nov 27, 2023 | 71.44 | 71.75 | 71.10 | 71.53 | 1,515,253 | -0.21(-0.29%) |
Nov 24, 2023 | 71.94 | 71.94 | 71.31 | 71.74 | 876,597 | -0.44(-0.61%) |
Nov 22, 2023 | 72.39 | 72.89 | 72.12 | 72.18 | 1,266,465 | +0.27(+0.38%) |
Nov 21, 2023 | 71.90 | 72.57 | 71.47 | 71.91 | 2,119,061 | +0.01(+0.01%) |
Nov 20, 2023 | 71.74 | 72.06 | 71.42 | 71.90 | 2,034,218 | +0.03(+0.04%) |
Nov 17, 2023 | 72.81 | 73.05 | 71.86 | 71.87 | 2,037,323 | -0.76(-1.05%) |
Nov 16, 2023 | 72.09 | 73.03 | 72.03 | 72.63 | 2,089,211 | +0.62(+0.86%) |
Nov 15, 2023 | 71.83 | 72.97 | 71.16 | 72.01 | 2,525,758 | +0.07(+0.10%) |
Nov 14, 2023 | 71.95 | 72.64 | 71.63 | 71.94 | 2,274,195 | +0.54(+0.76%) |
Nov 13, 2023 | 72.14 | 72.59 | 71.18 | 71.40 | 2,194,092 | -0.73(-1.01%) |
Nov 10, 2023 | 69.89 | 72.45 | 69.86 | 72.13 | 4,605,355 | +4.93(+7.34%) |
Nov 09, 2023 | 68.33 | 68.53 | 66.93 | 67.20 | 2,814,888 | -1.07(-1.57%) |
Nov 08, 2023 | 68.58 | 68.74 | 67.95 | 68.27 | 1,345,695 | -0.10(-0.15%) |
Nov 07, 2023 | 68.58 | 69.23 | 68.22 | 68.37 | 1,429,814 | -0.43(-0.62%) |
Nov 06, 2023 | 68.98 | 69.16 | 68.43 | 68.80 | 1,555,251 | +0.13(+0.19%) |
Nov 03, 2023 | 67.25 | 68.95 | 67.25 | 68.67 | 2,024,375 | +2.06(+3.09%) |
Nov 02, 2023 | 66.92 | 67.24 | 66.53 | 66.61 | 2,555,689 | -0.08(-0.12%) |
Nov 01, 2023 | 66.25 | 66.72 | 65.55 | 66.69 | 2,257,869 | +0.52(+0.79%) |
Oct 31, 2023 | 65.75 | 66.88 | 65.57 | 66.17 | 2,233,254 | +0.86(+1.32%) |
Oct 30, 2023 | 65.38 | 65.61 | 64.02 | 65.31 | 2,211,651 | +0.20(+0.31%) |
Oct 27, 2023 | 65.79 | 66.14 | 64.85 | 65.11 | 2,061,129 | -0.68(-1.03%) |
Oct 26, 2023 | 66.25 | 66.48 | 65.75 | 65.79 | 1,442,678 | -0.83(-1.25%) |
Oct 25, 2023 | 67.67 | 67.82 | 66.45 | 66.62 | 1,001,400 | -1.25(-1.84%) |
Oct 24, 2023 | 67.17 | 67.94 | 67.17 | 67.87 | 1,229,676 | +0.31(+0.46%) |
Oct 23, 2023 | 68.09 | 68.40 | 67.48 | 67.56 | 2,043,149 | -0.25(-0.37%) |
Oct 20, 2023 | 67.75 | 68.54 | 67.70 | 67.81 | 2,416,334 | -0.01(-0.01%) |
Oct 19, 2023 | 67.96 | 68.84 | 67.65 | 67.82 | 1,708,182 | -0.09(-0.13%) |
Oct 18, 2023 | 68.99 | 69.31 | 67.73 | 67.91 | 2,296,202 | -1.09(-1.58%) |
Oct 17, 2023 | 68.94 | 69.59 | 68.74 | 69.00 | 1,503,366 | -0.22(-0.32%) |
Oct 16, 2023 | 69.28 | 69.72 | 68.69 | 69.22 | 1,163,584 | +0.24(+0.35%) |
Oct 13, 2023 | 68.06 | 69.11 | 67.73 | 68.98 | 1,752,610 | +1.08(+1.59%) |
Oct 12, 2023 | 69.57 | 69.94 | 67.54 | 67.90 | 1,794,157 | -1.51(-2.18%) |
Oct 11, 2023 | 70.73 | 70.91 | 69.17 | 69.41 | 1,919,805 | -1.36(-1.92%) |
Oct 10, 2023 | 70.63 | 71.08 | 70.32 | 70.77 | 1,701,822 | +0.52(+0.74%) |
Oct 09, 2023 | 69.44 | 70.39 | 69.36 | 70.25 | 1,416,376 | +0.41(+0.59%) |
Oct 06, 2023 | 69.36 | 70.23 | 68.86 | 69.84 | 1,529,409 | +0.45(+0.65%) |
Oct 05, 2023 | 69.23 | 69.64 | 68.80 | 69.39 | 1,564,837 | +0.22(+0.32%) |
Oct 04, 2023 | 69.48 | 69.69 | 68.44 | 69.17 | 1,498,478 | -0.13(-0.19%) |
Oct 03, 2023 | 68.57 | 69.62 | 68.55 | 69.30 | 1,958,177 | +0.43(+0.62%) |
Oct 02, 2023 | 69.20 | 69.32 | 68.09 | 68.87 | 1,648,686 | -0.53(-0.76%) |
Sep 29, 2023 | 70.18 | 70.34 | 69.29 | 69.40 | 1,811,494 | -0.65(-0.93%) |
Sep 28, 2023 | 69.35 | 70.36 | 69.35 | 70.05 | 2,531,104 | +0.81(+1.17%) |
Sep 27, 2023 | 70.20 | 70.52 | 69.16 | 69.24 | 1,785,866 | -0.66(-0.94%) |
Sep 26, 2023 | 69.77 | 70.30 | 69.63 | 69.90 | 1,477,243 | -0.23(-0.33%) |
Sep 25, 2023 | 70.13 | 70.26 | 69.94 | 70.13 | 1,112,322 | -0.08(-0.11%) |
Sep 22, 2023 | 70.24 | 70.60 | 69.88 | 70.21 | 1,224,825 | +0.14(+0.20%) |
Sep 21, 2023 | 71.22 | 71.32 | 70.05 | 70.07 | 1,338,544 | -1.38(-1.93%) |
Sep 20, 2023 | 72.48 | 72.62 | 71.44 | 71.45 | 1,328,628 | -0.57(-0.79%) |
Sep 19, 2023 | 71.83 | 72.42 | 71.57 | 72.02 | 1,309,735 | +0.02(+0.03%) |
Sep 18, 2023 | 71.72 | 72.63 | 71.50 | 72.00 | 1,791,086 | +0.19(+0.26%) |
Sep 15, 2023 | 72.35 | 73.01 | 71.67 | 71.81 | 2,880,790 | -0.54(-0.75%) |
Sep 14, 2023 | 72.32 | 72.83 | 71.87 | 72.35 | 1,196,576 | +0.31(+0.43%) |
Sep 13, 2023 | 71.84 | 72.56 | 71.81 | 72.04 | 1,267,838 | +0.03(+0.04%) |
Sep 12, 2023 | 72.64 | 73.21 | 71.98 | 72.01 | 1,747,522 | -0.78(-1.07%) |
Sep 11, 2023 | 72.59 | 73.23 | 72.13 | 72.79 | 1,363,778 | +0.56(+0.78%) |
Sep 08, 2023 | 72.78 | 72.93 | 72.10 | 72.23 | 1,341,822 | -0.71(-0.97%) |
Sep 07, 2023 | 74.26 | 74.26 | 72.87 | 72.94 | 1,711,166 | -1.16(-1.57%) |
Sep 06, 2023 | 73.80 | 74.39 | 73.02 | 74.10 | 1,793,366 | +0.04(+0.05%) |
Sep 05, 2023 | 75.15 | 75.19 | 74.02 | 74.06 | 2,075,892 | -1.06(-1.41%) |
Sep 01, 2023 | 74.98 | 75.35 | 74.33 | 75.12 | 2,184,131 | +0.38(+0.51%) |
Aug 31, 2023 | 76.55 | 76.81 | 74.70 | 74.74 | 1,902,316 | -1.60(-2.10%) |
Aug 30, 2023 | 76.36 | 76.94 | 76.16 | 76.34 | 1,476,498 | +0.31(+0.41%) |
Aug 29, 2023 | 75.57 | 76.22 | 75.17 | 76.03 | 1,591,152 | +0.47(+0.62%) |
Aug 28, 2023 | 75.72 | 76.03 | 75.28 | 75.56 | 1,109,351 | +0.15(+0.20%) |
Aug 25, 2023 | 75.57 | 75.83 | 74.71 | 75.41 | 1,035,648 | +0.24(+0.32%) |
Aug 24, 2023 | 75.36 | 75.87 | 74.58 | 75.17 | 1,569,497 | -0.14(-0.19%) |
Aug 23, 2023 | 77.14 | 77.28 | 75.23 | 75.31 | 2,208,487 | -1.55(-2.02%) |
Aug 22, 2023 | 75.35 | 77.14 | 75.20 | 76.86 | 2,361,717 | +1.63(+2.17%) |
Aug 21, 2023 | 73.22 | 75.50 | 73.17 | 75.23 | 1,996,286 | +2.08(+2.84%) |
Aug 18, 2023 | 73.71 | 73.81 | 72.88 | 73.15 | 3,844,564 | -0.85(-1.15%) |
Aug 17, 2023 | 73.68 | 74.48 | 73.26 | 74.00 | 1,870,230 | +0.37(+0.50%) |
Aug 16, 2023 | 74.73 | 74.96 | 73.62 | 73.63 | 1,645,999 | -1.19(-1.59%) |
Aug 15, 2023 | 74.81 | 75.42 | 74.58 | 74.82 | 1,353,539 | -0.44(-0.58%) |
Aug 14, 2023 | 75.14 | 75.36 | 74.92 | 75.26 | 1,804,233 | -0.03(-0.04%) |
Aug 11, 2023 | 74.98 | 75.60 | 74.61 | 75.29 | 1,634,770 | -0.01(-0.01%) |
Aug 10, 2023 | 76.29 | 77.15 | 75.26 | 75.30 | 1,565,493 | -0.65(-0.86%) |
Aug 09, 2023 | 76.45 | 76.58 | 75.56 | 75.95 | 1,264,533 | -0.39(-0.51%) |
Aug 08, 2023 | 76.69 | 77.01 | 75.13 | 76.34 | 1,956,540 | -0.73(-0.95%) |
Aug 07, 2023 | 75.93 | 77.31 | 75.83 | 77.07 | 2,061,709 | +1.14(+1.50%) |
Aug 04, 2023 | 76.08 | 76.37 | 75.78 | 75.93 | 1,849,019 | -0.25(-0.33%) |
Aug 03, 2023 | 75.49 | 76.44 | 75.00 | 76.18 | 1,757,171 | +0.51(+0.67%) |
Aug 02, 2023 | 76.49 | 76.57 | 75.49 | 75.67 | 2,360,828 | -0.94(-1.23%) |
Aug 01, 2023 | 72.86 | 77.20 | 72.82 | 76.61 | 4,573,847 | -2.81(-3.54%) |
Jul 31, 2023 | 80.74 | 80.74 | 79.10 | 79.42 | 1,922,661 | -1.27(-1.57%) |
Jul 28, 2023 | 81.08 | 81.09 | 79.70 | 80.69 | 1,649,210 | +0.30(+0.37%) |
Jul 27, 2023 | 82.13 | 82.31 | 80.27 | 80.39 | 1,896,353 | -1.51(-1.84%) |
Jul 26, 2023 | 81.16 | 82.11 | 80.76 | 81.90 | 1,342,303 | +0.43(+0.53%) |
Jul 25, 2023 | 81.01 | 81.96 | 80.75 | 81.47 | 1,209,047 | +0.15(+0.18%) |
Jul 24, 2023 | 81.27 | 82.45 | 81.20 | 81.32 | 1,543,950 | +0.44(+0.54%) |
Jul 21, 2023 | 79.71 | 81.58 | 79.26 | 80.88 | 7,171,325 | +1.58(+1.99%) |
Jul 20, 2023 | 78.92 | 80.04 | 78.17 | 79.30 | 1,566,679 | +0.76(+0.97%) |
Jul 19, 2023 | 77.77 | 78.87 | 77.48 | 78.54 | 1,992,163 | +0.77(+0.99%) |
Jul 18, 2023 | 78.92 | 78.92 | 77.63 | 77.77 | 1,773,593 | -1.19(-1.51%) |
Jul 17, 2023 | 79.96 | 79.96 | 78.65 | 78.96 | 1,295,263 | -1.36(-1.69%) |
Jul 14, 2023 | 80.33 | 80.79 | 79.76 | 80.32 | 968,752 | +1.04(+1.31%) |
Jul 13, 2023 | 79.02 | 79.33 | 78.77 | 79.28 | 939,224 | +0.29(+0.37%) |
Jul 12, 2023 | 79.46 | 79.58 | 78.88 | 78.99 | 1,077,505 | -0.10(-0.13%) |
Jul 11, 2023 | 78.67 | 79.51 | 78.35 | 79.09 | 1,002,155 | +0.54(+0.69%) |
Jul 10, 2023 | 77.50 | 78.98 | 77.49 | 78.55 | 1,365,025 | +1.04(+1.34%) |
Jul 07, 2023 | 77.78 | 78.23 | 77.43 | 77.51 | 1,249,768 | -0.51(-0.65%) |
Jul 06, 2023 | 78.20 | 78.43 | 77.40 | 78.02 | 1,314,567 | -0.81(-1.03%) |
Jul 05, 2023 | 79.48 | 79.58 | 78.56 | 78.83 | 1,256,897 | -1.03(-1.29%) |
Jul 03, 2023 | 80.83 | 80.83 | 79.67 | 79.86 | 752,857 | -1.11(-1.37%) |
Jun 30, 2023 | 80.58 | 81.24 | 80.28 | 80.97 | 1,926,847 | +0.90(+1.12%) |
Jun 29, 2023 | 79.84 | 80.91 | 79.30 | 80.07 | 1,689,699 | -0.14(-0.17%) |
Jun 28, 2023 | 80.78 | 80.96 | 79.56 | 80.21 | 1,372,114 | -0.61(-0.75%) |
Jun 27, 2023 | 80.98 | 81.23 | 80.28 | 80.82 | 1,028,210 | -0.25(-0.31%) |
Jun 26, 2023 | 81.53 | 81.99 | 80.33 | 81.07 | 1,067,446 | -0.39(-0.48%) |
Jun 23, 2023 | 81.22 | 81.80 | 80.84 | 81.46 | 1,347,140 | -0.02(-0.02%) |
Jun 22, 2023 | 81.69 | 81.77 | 80.99 | 81.48 | 1,110,150 | +0.05(+0.06%) |
Jun 21, 2023 | 81.68 | 81.76 | 80.60 | 81.43 | 1,179,489 | -0.61(-0.74%) |
Jun 20, 2023 | 80.95 | 82.27 | 80.63 | 82.04 | 1,696,690 | +0.84(+1.03%) |
Jun 16, 2023 | 81.75 | 81.79 | 80.54 | 81.20 | 4,134,770 | +0.18(+0.22%) |
Jun 15, 2023 | 78.42 | 81.15 | 78.14 | 81.02 | 1,578,947 | +2.80(+3.58%) |
Jun 14, 2023 | 79.49 | 79.84 | 77.96 | 78.22 | 1,229,353 | -0.75(-0.95%) |
Jun 13, 2023 | 78.44 | 79.00 | 77.74 | 78.97 | 1,441,759 | +0.51(+0.65%) |
Jun 12, 2023 | 77.67 | 78.54 | 77.19 | 78.46 | 1,778,841 | +0.70(+0.90%) |
Jun 09, 2023 | 78.17 | 78.82 | 77.58 | 77.76 | 1,346,537 | -0.42(-0.54%) |
Jun 08, 2023 | 78.56 | 78.85 | 77.78 | 78.18 | 1,021,686 | -0.64(-0.81%) |
Jun 07, 2023 | 79.04 | 79.36 | 78.59 | 78.82 | 1,157,713 | -0.22(-0.28%) |
Jun 06, 2023 | 79.12 | 79.31 | 78.69 | 79.04 | 1,233,636 | +0.00(+0.00%) |
Jun 05, 2023 | 78.96 | 79.33 | 78.60 | 79.04 | 1,449,363 | -0.02(-0.03%) |
Jun 02, 2023 | 79.36 | 79.75 | 78.76 | 79.06 | 1,128,301 | -0.09(-0.11%) |