Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 76.37 | 76.52 | 76.21 | 76.28 | 1,161,956 | -0.31(-0.40%) |
May 16, 2024 | 76.94 | 76.94 | 76.49 | 76.59 | 2,168,733 | -0.11(-0.14%) |
May 15, 2024 | 76.53 | 76.89 | 76.37 | 76.70 | 5,650,199 | +0.97(+1.28%) |
May 14, 2024 | 75.68 | 75.88 | 75.57 | 75.73 | 3,849,226 | +0.28(+0.37%) |
May 13, 2024 | 75.78 | 75.78 | 75.43 | 75.45 | 2,142,579 | +0.02(+0.03%) |
May 10, 2024 | 75.60 | 75.60 | 75.29 | 75.43 | 1,120,225 | -0.28(-0.37%) |
May 09, 2024 | 75.35 | 75.87 | 75.31 | 75.71 | 1,887,667 | +0.14(+0.19%) |
May 08, 2024 | 75.51 | 75.75 | 75.50 | 75.57 | 3,477,799 | -0.28(-0.37%) |
May 07, 2024 | 76.11 | 76.25 | 75.73 | 75.85 | 1,076,301 | +0.13(+0.17%) |
May 06, 2024 | 75.55 | 75.73 | 75.44 | 75.72 | 1,487,812 | +0.35(+0.46%) |
May 03, 2024 | 75.42 | 75.71 | 75.00 | 75.37 | 1,784,958 | +0.65(+0.87%) |
May 02, 2024 | 74.12 | 74.77 | 74.02 | 74.72 | 2,526,797 | +0.53(+0.71%) |
May 01, 2024 | 74.00 | 74.74 | 73.88 | 74.19 | 1,386,495 | +0.43(+0.59%) |
Apr 30, 2024 | 74.09 | 74.17 | 73.64 | 73.76 | 2,226,166 | -0.61(-0.82%) |
Apr 29, 2024 | 74.30 | 74.39 | 74.04 | 74.36 | 3,658,617 | +0.47(+0.64%) |
Apr 26, 2024 | 73.93 | 74.10 | 73.83 | 73.89 | 1,227,797 | +0.40(+0.55%) |
Apr 25, 2024 | 73.12 | 73.52 | 72.89 | 73.49 | 1,175,002 | -0.28(-0.38%) |
Apr 24, 2024 | 74.05 | 74.05 | 73.43 | 73.77 | 2,016,763 | -0.52(-0.70%) |
Apr 23, 2024 | 74.08 | 74.68 | 73.88 | 74.28 | 1,313,994 | +0.17(+0.23%) |
Apr 22, 2024 | 73.94 | 74.19 | 73.84 | 74.12 | 2,971,468 | +0.13(+0.17%) |
Apr 19, 2024 | 74.33 | 74.33 | 73.85 | 73.99 | 2,690,597 | +0.12(+0.16%) |
Apr 18, 2024 | 74.25 | 74.25 | 73.68 | 73.87 | 2,645,241 | -0.20(-0.27%) |
Apr 17, 2024 | 74.03 | 74.22 | 73.75 | 74.07 | 2,085,358 | +0.60(+0.81%) |
Apr 16, 2024 | 73.52 | 73.61 | 73.04 | 73.47 | 2,130,493 | -0.30(-0.40%) |
Apr 15, 2024 | 74.67 | 74.68 | 73.64 | 73.77 | 2,878,500 | -1.27(-1.70%) |
Apr 12, 2024 | 75.31 | 75.36 | 75.03 | 75.04 | 1,841,689 | +0.17(+0.23%) |
Apr 11, 2024 | 75.14 | 75.39 | 74.61 | 74.87 | 1,423,809 | -0.24(-0.32%) |
Apr 10, 2024 | 75.89 | 75.90 | 74.97 | 75.11 | 3,037,562 | -1.50(-1.96%) |
Apr 09, 2024 | 76.50 | 76.67 | 76.37 | 76.61 | 2,280,179 | +0.58(+0.76%) |
Apr 08, 2024 | 75.74 | 76.22 | 75.74 | 76.04 | 3,841,222 | +0.19(+0.25%) |
Apr 05, 2024 | 75.98 | 76.24 | 75.79 | 75.85 | 1,469,817 | -0.48(-0.63%) |
Apr 04, 2024 | 76.66 | 76.67 | 76.15 | 76.33 | 2,599,648 | +0.11(+0.14%) |
Apr 03, 2024 | 75.87 | 76.42 | 75.63 | 76.22 | 2,615,093 | -0.04(-0.05%) |
Apr 02, 2024 | 75.81 | 76.30 | 75.53 | 76.26 | 2,184,290 | -0.16(-0.21%) |
Apr 01, 2024 | 76.88 | 76.99 | 76.35 | 76.42 | 1,983,522 | -1.16(-1.49%) |
Mar 28, 2024 | 77.51 | 77.88 | 77.38 | 77.57 | 1,440,740 | +0.03(+0.04%) |
Mar 27, 2024 | 76.83 | 77.55 | 76.83 | 77.54 | 1,320,310 | +0.73(+0.96%) |
Mar 26, 2024 | 76.86 | 76.91 | 76.60 | 76.81 | 944,866 | +0.02(+0.03%) |
Mar 25, 2024 | 76.94 | 77.11 | 76.69 | 76.79 | 1,020,857 | -0.41(-0.53%) |
Mar 22, 2024 | 77.54 | 77.54 | 77.09 | 77.20 | 1,279,360 | +0.44(+0.57%) |
Mar 21, 2024 | 76.86 | 77.06 | 76.57 | 76.76 | 1,572,638 | +0.20(+0.26%) |
Mar 20, 2024 | 76.60 | 76.81 | 75.98 | 76.56 | 1,933,739 | +0.11(+0.14%) |
Mar 19, 2024 | 76.33 | 76.71 | 76.27 | 76.45 | 1,401,308 | +0.21(+0.27%) |
Mar 18, 2024 | 76.50 | 76.59 | 76.20 | 76.24 | 3,809,037 | -0.30(-0.39%) |
Mar 15, 2024 | 76.51 | 76.62 | 76.27 | 76.54 | 1,378,829 | +0.14(+0.18%) |
Mar 14, 2024 | 76.88 | 76.89 | 76.29 | 76.40 | 1,921,948 | -0.85(-1.10%) |
Mar 13, 2024 | 77.38 | 77.59 | 77.21 | 77.25 | 1,615,890 | -0.14(-0.18%) |
Mar 12, 2024 | 77.54 | 77.65 | 77.23 | 77.39 | 1,706,143 | -0.37(-0.47%) |
Mar 11, 2024 | 77.71 | 77.96 | 77.54 | 77.76 | 2,618,465 | +0.14(+0.18%) |
Mar 08, 2024 | 77.73 | 77.91 | 77.54 | 77.62 | 4,216,337 | +0.04(+0.05%) |
Mar 07, 2024 | 77.85 | 77.85 | 77.30 | 77.58 | 2,395,446 | +0.16(+0.20%) |
Mar 06, 2024 | 77.32 | 77.69 | 77.28 | 77.42 | 3,147,004 | +0.32(+0.41%) |
Mar 05, 2024 | 77.04 | 77.42 | 76.88 | 77.11 | 1,623,580 | +0.69(+0.91%) |
Mar 04, 2024 | 76.25 | 76.61 | 76.23 | 76.41 | 1,979,110 | -0.20(-0.26%) |
Mar 01, 2024 | 75.87 | 76.71 | 75.48 | 76.61 | 2,190,611 | +0.52(+0.69%) |
Feb 29, 2024 | 76.17 | 76.54 | 75.89 | 76.09 | 3,465,036 | +0.19(+0.25%) |
Feb 28, 2024 | 75.89 | 76.02 | 75.75 | 75.90 | 2,430,754 | -0.07(-0.09%) |
Feb 27, 2024 | 76.07 | 76.30 | 75.91 | 75.97 | 2,519,732 | -0.18(-0.23%) |
Feb 26, 2024 | 76.55 | 76.55 | 75.87 | 76.15 | 2,736,080 | -0.28(-0.36%) |
Feb 23, 2024 | 76.12 | 76.61 | 76.03 | 76.42 | 2,472,841 | +0.37(+0.48%) |
Feb 22, 2024 | 76.03 | 76.18 | 75.86 | 76.06 | 1,050,904 | +0.28(+0.36%) |
Feb 21, 2024 | 76.12 | 76.13 | 75.63 | 75.78 | 951,309 | -0.32(-0.42%) |
Feb 20, 2024 | 75.96 | 76.18 | 75.83 | 76.10 | 1,176,102 | +0.28(+0.36%) |
Feb 16, 2024 | 75.62 | 75.92 | 75.52 | 75.82 | 1,167,661 | -0.32(-0.42%) |
Feb 15, 2024 | 76.30 | 76.36 | 75.88 | 76.14 | 1,685,575 | +0.39(+0.51%) |
Feb 14, 2024 | 75.44 | 75.79 | 75.36 | 75.75 | 1,955,041 | +0.43(+0.57%) |
Feb 13, 2024 | 75.48 | 75.70 | 75.17 | 75.32 | 2,821,836 | -1.03(-1.35%) |
Feb 12, 2024 | 76.43 | 76.47 | 76.10 | 76.36 | 3,646,091 | -0.08(-0.10%) |
Feb 09, 2024 | 76.39 | 76.54 | 76.27 | 76.43 | 3,757,131 | -0.14(-0.18%) |
Feb 08, 2024 | 76.85 | 76.90 | 76.46 | 76.57 | 2,835,782 | -0.65(-0.84%) |
Feb 07, 2024 | 77.22 | 77.63 | 77.10 | 77.22 | 1,539,468 | -0.39(-0.50%) |
Feb 06, 2024 | 77.17 | 77.74 | 77.11 | 77.61 | 1,619,073 | +0.54(+0.70%) |
Feb 05, 2024 | 77.33 | 77.36 | 76.82 | 77.07 | 1,584,911 | -1.08(-1.38%) |
Feb 02, 2024 | 77.92 | 78.24 | 77.80 | 78.14 | 3,484,008 | -0.99(-1.25%) |
Feb 01, 2024 | 78.97 | 79.46 | 78.64 | 79.13 | 1,870,702 | +0.92(+1.18%) |
Jan 31, 2024 | 78.32 | 78.70 | 77.93 | 78.21 | 1,543,241 | +0.22(+0.28%) |
Jan 30, 2024 | 77.85 | 78.05 | 77.39 | 77.99 | 5,131,543 | +0.42(+0.55%) |
Jan 29, 2024 | 77.47 | 77.75 | 77.25 | 77.56 | 2,659,871 | +0.49(+0.64%) |
Jan 26, 2024 | 77.31 | 77.40 | 76.97 | 77.07 | 6,628,742 | -0.23(-0.29%) |
Jan 25, 2024 | 77.30 | 77.42 | 76.96 | 77.30 | 4,697,467 | +0.67(+0.87%) |
Jan 24, 2024 | 77.40 | 77.40 | 76.54 | 76.63 | 4,570,682 | -0.22(-0.28%) |
Jan 23, 2024 | 77.00 | 77.00 | 76.55 | 76.85 | 3,074,503 | -0.46(-0.60%) |
Jan 22, 2024 | 77.61 | 77.64 | 77.17 | 77.31 | 1,309,246 | +0.23(+0.29%) |
Jan 19, 2024 | 76.83 | 77.11 | 76.45 | 77.08 | 3,260,998 | +0.20(+0.26%) |
Jan 18, 2024 | 77.30 | 77.38 | 76.64 | 76.88 | 1,886,028 | -0.32(-0.42%) |
Jan 17, 2024 | 77.04 | 77.36 | 76.72 | 77.21 | 4,217,332 | +0.00(+0.00%) |
Jan 16, 2024 | 77.79 | 77.91 | 77.02 | 77.21 | 5,044,125 | -1.26(-1.60%) |
Jan 12, 2024 | 78.56 | 78.85 | 78.14 | 78.47 | 2,226,605 | +0.18(+0.23%) |
Jan 11, 2024 | 77.84 | 78.44 | 77.45 | 78.29 | 2,256,695 | +0.59(+0.76%) |
Jan 10, 2024 | 78.30 | 78.37 | 77.63 | 77.70 | 3,267,891 | -0.15(-0.19%) |
Jan 09, 2024 | 77.57 | 78.01 | 77.51 | 77.85 | 1,557,669 | +0.09(+0.11%) |
Jan 08, 2024 | 76.99 | 77.78 | 76.93 | 77.76 | 1,236,200 | +0.93(+1.22%) |
Jan 05, 2024 | 76.92 | 77.76 | 76.76 | 76.83 | 1,540,025 | -0.44(-0.57%) |
Jan 04, 2024 | 77.14 | 77.50 | 77.07 | 77.27 | 2,741,409 | -0.62(-0.80%) |
Jan 03, 2024 | 77.28 | 77.99 | 77.11 | 77.89 | 2,396,800 | -0.20(-0.25%) |
Jan 02, 2024 | 78.14 | 78.37 | 78.01 | 78.08 | 1,331,234 | -0.76(-0.96%) |
Dec 29, 2023 | 78.95 | 79.27 | 78.71 | 78.84 | 863,208 | -0.52(-0.66%) |
Dec 28, 2023 | 79.63 | 79.79 | 79.24 | 79.36 | 983,050 | -0.37(-0.47%) |
Dec 27, 2023 | 79.27 | 79.77 | 79.08 | 79.74 | 1,140,695 | +1.12(+1.43%) |
Dec 26, 2023 | 78.42 | 78.71 | 78.41 | 78.62 | 3,009,252 | +0.20(+0.25%) |
Dec 22, 2023 | 78.79 | 78.85 | 78.22 | 78.42 | 1,825,329 | -0.18(-0.23%) |
Dec 21, 2023 | 79.01 | 79.05 | 78.35 | 78.60 | 1,594,325 | -0.15(-0.19%) |
Dec 20, 2023 | 78.69 | 78.84 | 78.31 | 78.74 | 1,955,537 | +0.24(+0.31%) |
Dec 19, 2023 | 78.68 | 78.85 | 78.37 | 78.50 | 3,264,882 | +0.17(+0.21%) |
Dec 18, 2023 | 78.59 | 78.61 | 78.24 | 78.33 | 1,770,747 | -0.59(-0.74%) |
Dec 15, 2023 | 78.86 | 79.04 | 78.65 | 78.92 | 2,734,919 | -0.12(-0.15%) |
Dec 14, 2023 | 78.67 | 79.29 | 78.48 | 79.04 | 1,962,195 | +1.33(+1.71%) |
Dec 13, 2023 | 76.47 | 77.86 | 76.26 | 77.71 | 1,630,680 | +1.69(+2.23%) |
Dec 12, 2023 | 75.37 | 76.05 | 75.21 | 76.01 | 2,021,334 | +0.63(+0.83%) |
Dec 11, 2023 | 75.31 | 75.43 | 74.90 | 75.38 | 1,641,180 | -0.11(-0.14%) |
Dec 08, 2023 | 75.40 | 75.76 | 75.29 | 75.49 | 1,393,141 | -0.46(-0.61%) |
Dec 07, 2023 | 75.72 | 76.37 | 75.71 | 75.95 | 2,354,412 | -0.12(-0.15%) |
Dec 06, 2023 | 75.85 | 76.31 | 75.72 | 76.07 | 1,325,282 | +0.54(+0.71%) |
Dec 05, 2023 | 75.00 | 75.60 | 74.90 | 75.53 | 3,071,900 | +0.98(+1.31%) |
Dec 04, 2023 | 74.50 | 74.69 | 74.19 | 74.55 | 992,927 | -0.31(-0.42%) |
Dec 01, 2023 | 73.83 | 74.93 | 73.61 | 74.86 | 1,415,582 | +1.06(+1.44%) |
Nov 30, 2023 | 73.91 | 73.95 | 73.43 | 73.80 | 1,502,527 | -0.36(-0.48%) |
Nov 29, 2023 | 73.77 | 74.23 | 73.62 | 74.16 | 2,255,278 | +0.90(+1.23%) |
Nov 28, 2023 | 72.76 | 73.29 | 72.63 | 73.26 | 1,209,632 | +0.30(+0.41%) |
Nov 27, 2023 | 72.45 | 73.00 | 72.22 | 72.96 | 987,138 | +0.88(+1.22%) |
Nov 24, 2023 | 72.26 | 72.40 | 72.08 | 72.08 | 205,633 | -0.57(-0.78%) |
Nov 22, 2023 | 72.79 | 72.79 | 72.28 | 72.65 | 890,662 | +0.42(+0.58%) |
Nov 21, 2023 | 72.21 | 72.32 | 71.88 | 72.23 | 1,601,075 | -0.03(-0.04%) |
Nov 20, 2023 | 71.68 | 72.34 | 71.64 | 72.26 | 1,511,928 | +0.46(+0.64%) |
Nov 17, 2023 | 71.87 | 72.01 | 71.54 | 71.80 | 1,079,931 | +0.41(+0.57%) |
Nov 16, 2023 | 71.03 | 71.46 | 71.00 | 71.39 | 3,360,044 | +0.79(+1.12%) |
Nov 15, 2023 | 70.76 | 70.81 | 70.31 | 70.60 | 2,257,118 | -0.55(-0.77%) |
Nov 14, 2023 | 71.35 | 71.43 | 70.91 | 71.15 | 1,286,552 | +1.42(+2.04%) |
Nov 13, 2023 | 69.33 | 69.83 | 69.19 | 69.72 | 1,791,856 | -0.11(-0.15%) |
Nov 10, 2023 | 69.92 | 69.95 | 69.60 | 69.83 | 1,116,340 | +0.56(+0.80%) |
Nov 09, 2023 | 70.14 | 70.14 | 68.92 | 69.27 | 1,028,327 | -1.05(-1.50%) |
Nov 08, 2023 | 69.94 | 70.42 | 69.93 | 70.33 | 971,666 | +0.65(+0.94%) |
Nov 07, 2023 | 69.26 | 69.92 | 69.21 | 69.67 | 926,984 | +0.86(+1.25%) |
Nov 06, 2023 | 69.10 | 69.17 | 68.71 | 68.81 | 752,388 | -0.52(-0.75%) |
Nov 03, 2023 | 70.17 | 70.36 | 69.29 | 69.33 | 1,515,239 | +0.32(+0.47%) |
Nov 02, 2023 | 68.74 | 69.12 | 68.56 | 69.01 | 1,174,829 | +1.33(+1.97%) |
Nov 01, 2023 | 66.95 | 67.75 | 66.85 | 67.68 | 2,729,169 | +1.32(+1.99%) |
Oct 31, 2023 | 66.77 | 67.02 | 66.34 | 66.36 | 2,298,890 | -0.14(-0.20%) |
Oct 30, 2023 | 66.52 | 66.76 | 66.11 | 66.49 | 2,299,603 | -0.28(-0.42%) |
Oct 27, 2023 | 66.89 | 67.00 | 66.45 | 66.77 | 1,712,958 | -0.33(-0.49%) |
Oct 26, 2023 | 66.45 | 67.14 | 66.24 | 67.10 | 1,905,001 | +0.71(+1.07%) |
Oct 25, 2023 | 66.73 | 66.76 | 66.13 | 66.40 | 1,009,028 | -0.96(-1.43%) |
Oct 24, 2023 | 66.92 | 67.41 | 66.74 | 67.36 | 1,038,961 | +0.65(+0.98%) |
Oct 23, 2023 | 65.73 | 67.07 | 65.50 | 66.71 | 1,691,786 | +0.75(+1.13%) |
Oct 20, 2023 | 65.78 | 66.05 | 65.66 | 65.96 | 2,174,875 | +0.27(+0.41%) |
Oct 19, 2023 | 66.47 | 66.75 | 65.65 | 65.69 | 3,983,819 | -0.92(-1.38%) |
Oct 18, 2023 | 66.93 | 67.05 | 66.43 | 66.61 | 3,170,845 | -0.84(-1.25%) |
Oct 17, 2023 | 67.21 | 67.77 | 66.99 | 67.45 | 1,893,200 | -0.62(-0.91%) |
Oct 16, 2023 | 68.28 | 68.35 | 68.03 | 68.07 | 1,253,695 | -0.78(-1.13%) |
Oct 13, 2023 | 69.03 | 69.15 | 68.61 | 68.85 | 5,678,670 | +0.74(+1.08%) |
Oct 12, 2023 | 69.32 | 69.35 | 67.95 | 68.11 | 4,966,972 | -1.25(-1.81%) |
Oct 11, 2023 | 69.25 | 69.45 | 68.89 | 69.37 | 2,403,842 | +0.75(+1.09%) |
Oct 10, 2023 | 68.13 | 68.98 | 67.88 | 68.62 | 3,553,188 | +0.05(+0.07%) |
Oct 09, 2023 | 67.82 | 68.57 | 67.56 | 68.57 | 692,287 | +1.16(+1.71%) |
Oct 06, 2023 | 66.67 | 67.72 | 66.60 | 67.41 | 2,415,794 | -0.31(-0.46%) |
Oct 05, 2023 | 68.07 | 68.13 | 67.57 | 67.73 | 3,582,521 | -0.23(-0.34%) |
Oct 04, 2023 | 67.70 | 68.02 | 67.21 | 67.96 | 3,193,832 | +0.92(+1.38%) |
Oct 03, 2023 | 67.91 | 68.04 | 66.91 | 67.04 | 4,732,719 | -1.25(-1.83%) |
Oct 02, 2023 | 68.79 | 68.91 | 68.19 | 68.29 | 2,804,267 | -0.93(-1.34%) |
Sep 29, 2023 | 69.89 | 70.04 | 68.87 | 69.21 | 2,341,148 | -0.21(-0.31%) |
Sep 28, 2023 | 68.86 | 69.46 | 68.49 | 69.43 | 1,436,340 | +0.03(+0.04%) |
Sep 27, 2023 | 70.29 | 70.38 | 69.00 | 69.40 | 2,486,929 | -0.36(-0.51%) |
Sep 26, 2023 | 70.28 | 70.32 | 69.64 | 69.76 | 3,789,788 | -0.35(-0.50%) |
Sep 25, 2023 | 70.34 | 70.36 | 70.06 | 70.10 | 3,010,092 | -1.13(-1.59%) |
Sep 22, 2023 | 70.84 | 71.38 | 70.71 | 71.23 | 2,025,923 | +0.60(+0.85%) |
Sep 21, 2023 | 70.86 | 70.86 | 70.52 | 70.64 | 2,190,177 | -1.22(-1.69%) |
Sep 20, 2023 | 72.08 | 72.25 | 71.85 | 71.85 | 1,026,657 | +0.14(+0.19%) |
Sep 19, 2023 | 71.74 | 71.92 | 71.66 | 71.72 | 650,874 | -0.28(-0.39%) |
Sep 18, 2023 | 71.59 | 72.02 | 71.57 | 72.00 | 658,707 | +0.32(+0.44%) |
Sep 15, 2023 | 71.82 | 71.86 | 71.54 | 71.68 | 556,004 | -0.22(-0.31%) |
Sep 14, 2023 | 72.14 | 72.18 | 71.81 | 71.90 | 1,036,106 | -0.20(-0.28%) |
Sep 13, 2023 | 71.73 | 72.20 | 71.73 | 72.10 | 1,043,522 | +0.17(+0.24%) |
Sep 12, 2023 | 71.90 | 71.94 | 71.68 | 71.93 | 574,153 | +0.08(+0.11%) |
Sep 11, 2023 | 71.96 | 72.03 | 71.75 | 71.85 | 464,716 | -0.32(-0.44%) |
Sep 08, 2023 | 72.34 | 72.57 | 72.13 | 72.17 | 993,451 | +0.14(+0.20%) |
Sep 07, 2023 | 71.81 | 72.04 | 71.68 | 72.03 | 642,151 | +0.37(+0.51%) |
Sep 06, 2023 | 71.79 | 71.79 | 71.30 | 71.66 | 1,966,192 | +0.14(+0.20%) |
Sep 05, 2023 | 71.95 | 72.02 | 71.51 | 71.51 | 709,189 | -0.83(-1.15%) |
Sep 01, 2023 | 73.07 | 73.07 | 72.19 | 72.35 | 648,694 | -0.85(-1.16%) |
Aug 31, 2023 | 73.24 | 73.48 | 73.12 | 73.19 | 1,433,626 | +0.19(+0.26%) |
Aug 30, 2023 | 73.17 | 73.23 | 72.96 | 73.00 | 912,974 | -0.13(-0.17%) |
Aug 29, 2023 | 72.33 | 73.24 | 72.32 | 73.13 | 7,542,164 | +0.77(+1.06%) |
Aug 28, 2023 | 72.55 | 72.64 | 72.20 | 72.36 | 5,438,737 | +0.24(+0.33%) |
Aug 25, 2023 | 71.93 | 72.38 | 71.64 | 72.12 | 1,195,998 | +0.11(+0.15%) |
Aug 24, 2023 | 72.24 | 72.30 | 71.96 | 72.01 | 610,416 | -0.33(-0.45%) |
Aug 23, 2023 | 71.51 | 72.34 | 71.51 | 72.34 | 787,830 | +1.49(+2.11%) |
Aug 22, 2023 | 70.47 | 70.85 | 70.36 | 70.85 | 761,845 | +0.46(+0.66%) |
Aug 21, 2023 | 70.52 | 70.59 | 70.15 | 70.38 | 1,296,431 | -0.65(-0.92%) |
Aug 18, 2023 | 70.63 | 71.12 | 70.55 | 71.04 | 683,501 | +0.47(+0.67%) |
Aug 17, 2023 | 70.81 | 70.85 | 70.38 | 70.57 | 1,418,462 | -0.43(-0.61%) |
Aug 16, 2023 | 71.32 | 71.59 | 70.86 | 71.00 | 2,084,721 | -0.43(-0.61%) |
Aug 15, 2023 | 71.71 | 71.89 | 71.43 | 71.43 | 698,906 | -0.55(-0.76%) |
Aug 14, 2023 | 72.04 | 72.38 | 71.75 | 71.98 | 477,077 | -0.07(-0.09%) |
Aug 11, 2023 | 71.95 | 72.29 | 71.91 | 72.05 | 735,284 | -0.17(-0.24%) |
Aug 10, 2023 | 73.06 | 73.35 | 72.21 | 72.22 | 981,464 | -0.80(-1.09%) |
Aug 09, 2023 | 73.02 | 73.09 | 72.85 | 73.02 | 545,121 | +0.26(+0.36%) |
Aug 08, 2023 | 72.89 | 73.09 | 72.66 | 72.76 | 740,944 | +0.40(+0.56%) |
Aug 07, 2023 | 72.60 | 72.63 | 72.18 | 72.36 | 900,485 | -0.34(-0.46%) |
Aug 04, 2023 | 72.01 | 72.85 | 71.99 | 72.69 | 839,794 | +1.01(+1.41%) |
Aug 03, 2023 | 71.83 | 71.83 | 71.39 | 71.68 | 1,766,045 | -1.12(-1.53%) |
Aug 02, 2023 | 72.96 | 72.96 | 72.42 | 72.80 | 3,093,628 | -0.72(-0.98%) |
Aug 01, 2023 | 74.10 | 74.17 | 73.46 | 73.52 | 877,122 | -1.20(-1.61%) |
Jul 31, 2023 | 74.42 | 74.90 | 74.42 | 74.73 | 1,808,402 | +0.27(+0.36%) |
Jul 28, 2023 | 74.18 | 74.50 | 74.02 | 74.46 | 564,615 | +0.75(+1.01%) |
Jul 27, 2023 | 75.03 | 75.06 | 73.60 | 73.71 | 2,779,583 | -1.38(-1.84%) |
Jul 26, 2023 | 75.22 | 75.22 | 74.71 | 75.09 | 1,089,065 | +0.38(+0.51%) |
Jul 25, 2023 | 74.69 | 74.97 | 74.64 | 74.71 | 1,206,487 | -0.16(-0.22%) |
Jul 24, 2023 | 75.10 | 75.22 | 74.85 | 74.87 | 921,316 | -0.10(-0.13%) |
Jul 21, 2023 | 75.20 | 75.29 | 74.88 | 74.97 | 676,380 | +0.12(+0.17%) |
Jul 20, 2023 | 75.10 | 75.10 | 74.51 | 74.84 | 717,117 | -0.69(-0.91%) |
Jul 19, 2023 | 75.11 | 75.54 | 75.02 | 75.53 | 523,008 | +0.62(+0.83%) |
Jul 18, 2023 | 74.98 | 75.02 | 74.70 | 74.91 | 1,637,965 | +0.45(+0.61%) |
Jul 17, 2023 | 74.31 | 74.59 | 74.21 | 74.46 | 623,583 | +0.12(+0.15%) |
Jul 14, 2023 | 74.98 | 75.09 | 74.31 | 74.34 | 714,882 | -0.68(-0.91%) |
Jul 13, 2023 | 74.81 | 75.10 | 74.68 | 75.02 | 1,269,256 | +0.56(+0.75%) |
Jul 12, 2023 | 73.91 | 74.51 | 73.91 | 74.47 | 1,027,352 | +0.85(+1.16%) |
Jul 11, 2023 | 73.40 | 73.69 | 73.24 | 73.61 | 1,497,106 | +0.47(+0.64%) |
Jul 10, 2023 | 72.66 | 73.21 | 72.66 | 73.14 | 857,258 | +0.38(+0.53%) |
Jul 07, 2023 | 72.80 | 73.08 | 72.66 | 72.76 | 882,039 | -0.12(-0.16%) |
Jul 06, 2023 | 73.20 | 73.21 | 72.65 | 72.88 | 1,183,832 | -1.03(-1.39%) |
Jul 05, 2023 | 74.40 | 74.49 | 73.68 | 73.91 | 850,612 | -0.81(-1.09%) |
Jul 03, 2023 | 75.11 | 75.27 | 74.67 | 74.73 | 667,287 | -0.22(-0.29%) |
Jun 30, 2023 | 74.32 | 74.95 | 74.15 | 74.95 | 870,680 | +0.95(+1.28%) |
Jun 29, 2023 | 74.19 | 74.23 | 73.73 | 74.00 | 654,701 | -0.86(-1.15%) |
Jun 28, 2023 | 74.59 | 74.86 | 74.30 | 74.86 | 1,268,349 | +0.46(+0.62%) |
Jun 27, 2023 | 74.72 | 74.89 | 74.26 | 74.40 | 1,574,496 | -0.10(-0.13%) |
Jun 26, 2023 | 74.72 | 74.84 | 74.50 | 74.50 | 2,268,550 | +0.04(+0.05%) |
Jun 23, 2023 | 74.78 | 74.78 | 74.24 | 74.46 | 928,469 | +0.28(+0.37%) |
Jun 22, 2023 | 74.35 | 74.53 | 73.98 | 74.18 | 1,015,083 | -0.58(-0.78%) |
Jun 21, 2023 | 74.28 | 74.78 | 73.96 | 74.76 | 1,033,514 | -0.07(-0.09%) |
Jun 20, 2023 | 74.70 | 74.96 | 74.67 | 74.83 | 913,568 | +0.38(+0.51%) |
Jun 16, 2023 | 74.32 | 74.53 | 74.13 | 74.45 | 946,716 | -0.11(-0.14%) |
Jun 15, 2023 | 74.25 | 74.56 | 74.03 | 74.55 | 1,522,360 | +0.95(+1.30%) |
Jun 14, 2023 | 73.57 | 73.90 | 73.27 | 73.60 | 1,687,841 | +0.23(+0.31%) |
Jun 13, 2023 | 73.82 | 73.89 | 73.15 | 73.37 | 1,215,240 | -0.30(-0.40%) |
Jun 12, 2023 | 73.63 | 73.72 | 72.98 | 73.67 | 961,993 | +0.24(+0.33%) |
Jun 09, 2023 | 73.26 | 73.56 | 73.12 | 73.43 | 2,087,515 | -0.01(-0.01%) |
Jun 08, 2023 | 72.92 | 73.60 | 72.85 | 73.44 | 1,058,707 | +0.67(+0.92%) |
Jun 07, 2023 | 73.68 | 73.89 | 72.77 | 72.77 | 1,401,779 | -0.95(-1.28%) |
Jun 06, 2023 | 73.52 | 73.79 | 73.24 | 73.71 | 1,162,290 | +0.27(+0.36%) |
Jun 05, 2023 | 73.46 | 73.86 | 73.30 | 73.45 | 1,315,033 | -0.25(-0.34%) |
Jun 02, 2023 | 74.03 | 74.05 | 73.67 | 73.70 | 1,822,842 | -0.24(-0.32%) |