Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.45 | 76.07 | 74.16 | 74.32 | 7,972,802 | -2.90(-3.76%) |
Apr 29, 2024 | 77.08 | 77.91 | 76.90 | 77.22 | 3,103,603 | +0.15(+0.19%) |
Apr 26, 2024 | 77.53 | 77.77 | 76.56 | 77.07 | 2,072,281 | +0.00(+0.00%) |
Apr 25, 2024 | 77.38 | 77.95 | 76.60 | 77.07 | 2,326,664 | -0.22(-0.28%) |
Apr 24, 2024 | 76.80 | 77.53 | 76.60 | 77.29 | 1,765,216 | +0.33(+0.43%) |
Apr 23, 2024 | 77.64 | 77.71 | 76.81 | 76.96 | 2,129,635 | -0.36(-0.47%) |
Apr 22, 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 2,600,692 | +0.59(+0.77%) |
Apr 19, 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 2,530,081 | +1.09(+1.44%) |
Apr 18, 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 2,184,835 | +0.20(+0.27%) |
Apr 17, 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 2,142,537 | -0.39(-0.51%) |
Apr 16, 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 2,269,896 | +0.18(+0.24%) |
Apr 15, 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 2,106,720 | +0.40(+0.53%) |
Apr 12, 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 2,027,608 | -1.32(-1.72%) |
Apr 11, 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 2,063,696 | -0.39(-0.51%) |
Apr 10, 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 2,099,048 | -0.55(-0.71%) |
Apr 09, 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 2,075,489 | +0.77(+1.00%) |
Apr 08, 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 2,466,630 | +0.07(+0.09%) |
Apr 05, 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 3,576,148 | +0.12(+0.16%) |
Apr 04, 2024 | 79.82 | 79.86 | 76.50 | 76.55 | 5,211,418 | -2.90(-3.65%) |
Apr 03, 2024 | 79.82 | 80.02 | 79.30 | 79.45 | 2,661,931 | -0.48(-0.60%) |
Apr 02, 2024 | 80.15 | 80.57 | 79.82 | 79.93 | 2,304,015 | -0.14(-0.17%) |
Apr 01, 2024 | 80.37 | 80.83 | 80.05 | 80.07 | 2,298,512 | -0.61(-0.75%) |
Mar 28, 2024 | 81.57 | 80.72 | 80.58 | 80.67 | 3,223,683 | -0.76(-0.93%) |
Mar 27, 2024 | 80.89 | 81.82 | 80.42 | 81.43 | 1,985,481 | +1.03(+1.29%) |
Mar 26, 2024 | 80.59 | 81.11 | 80.28 | 80.39 | 2,030,126 | +0.02(+0.02%) |
Mar 25, 2024 | 81.24 | 81.46 | 80.08 | 80.37 | 2,467,836 | -0.71(-0.87%) |
Mar 22, 2024 | 81.10 | 81.18 | 80.84 | 81.08 | 2,014,772 | -0.05(-0.06%) |
Mar 21, 2024 | 80.69 | 81.27 | 80.14 | 81.13 | 2,302,326 | +0.47(+0.58%) |
Mar 20, 2024 | 80.70 | 81.15 | 79.94 | 80.66 | 1,759,159 | -0.16(-0.20%) |
Mar 19, 2024 | 80.49 | 81.13 | 80.34 | 80.82 | 2,566,287 | +0.67(+0.83%) |
Mar 18, 2024 | 80.50 | 80.91 | 80.05 | 80.16 | 3,307,594 | -0.26(-0.32%) |
Mar 15, 2024 | 79.23 | 80.43 | 79.19 | 80.41 | 5,455,281 | +0.88(+1.11%) |
Mar 14, 2024 | 79.91 | 80.05 | 79.17 | 79.53 | 2,672,535 | -0.49(-0.61%) |
Mar 13, 2024 | 79.75 | 80.38 | 79.59 | 80.02 | 2,239,943 | +0.39(+0.49%) |
Mar 12, 2024 | 79.54 | 79.96 | 79.39 | 79.63 | 1,831,058 | +0.11(+0.14%) |
Mar 11, 2024 | 79.50 | 80.00 | 79.36 | 79.52 | 2,450,578 | -0.54(-0.67%) |
Mar 08, 2024 | 79.00 | 80.28 | 79.00 | 80.06 | 2,732,961 | +0.69(+0.86%) |
Mar 07, 2024 | 79.10 | 79.41 | 78.68 | 79.37 | 2,864,643 | +0.70(+0.88%) |
Mar 06, 2024 | 79.28 | 79.96 | 78.54 | 78.67 | 2,672,247 | -0.41(-0.52%) |
Mar 05, 2024 | 79.35 | 79.77 | 78.89 | 79.08 | 2,241,713 | +0.07(+0.09%) |
Mar 04, 2024 | 79.02 | 79.44 | 78.80 | 79.01 | 2,325,213 | -0.45(-0.56%) |
Mar 01, 2024 | 80.30 | 80.32 | 79.14 | 79.46 | 2,223,084 | -1.00(-1.25%) |
Feb 29, 2024 | 80.22 | 80.82 | 79.92 | 80.46 | 3,951,361 | +0.30(+0.37%) |
Feb 28, 2024 | 80.71 | 81.06 | 80.01 | 80.17 | 2,229,484 | -0.47(-0.58%) |
Feb 27, 2024 | 80.27 | 80.84 | 80.11 | 80.63 | 2,355,629 | +0.30(+0.37%) |
Feb 26, 2024 | 80.31 | 80.90 | 79.98 | 80.33 | 2,602,944 | +0.02(+0.02%) |
Feb 23, 2024 | 80.12 | 80.86 | 79.69 | 80.31 | 3,076,455 | +0.38(+0.47%) |
Feb 22, 2024 | 78.91 | 80.07 | 78.48 | 79.94 | 3,355,147 | +0.76(+0.95%) |
Feb 21, 2024 | 78.84 | 79.69 | 78.84 | 79.18 | 3,114,243 | +0.61(+0.77%) |
Feb 20, 2024 | 79.14 | 79.90 | 78.45 | 78.58 | 2,748,814 | -0.43(-0.54%) |
Feb 16, 2024 | 78.81 | 79.51 | 78.46 | 79.00 | 2,181,706 | +0.12(+0.15%) |
Feb 15, 2024 | 78.60 | 79.04 | 78.26 | 78.88 | 3,384,683 | +0.38(+0.48%) |
Feb 14, 2024 | 78.67 | 78.95 | 78.04 | 78.51 | 2,296,570 | -0.14(-0.18%) |
Feb 13, 2024 | 79.41 | 80.31 | 77.86 | 78.65 | 2,370,415 | -0.89(-1.12%) |
Feb 12, 2024 | 79.17 | 79.65 | 79.00 | 79.54 | 2,302,858 | +0.49(+0.62%) |
Feb 09, 2024 | 78.83 | 79.13 | 78.53 | 79.05 | 2,212,365 | +0.23(+0.29%) |
Feb 08, 2024 | 79.25 | 79.28 | 78.26 | 78.82 | 4,632,532 | -0.35(-0.44%) |
Feb 07, 2024 | 79.77 | 79.95 | 79.00 | 79.17 | 3,483,366 | -0.74(-0.92%) |
Feb 06, 2024 | 80.24 | 80.69 | 79.80 | 79.91 | 2,509,071 | -0.43(-0.53%) |
Feb 05, 2024 | 80.47 | 80.97 | 79.78 | 80.33 | 4,160,716 | -0.64(-0.79%) |
Feb 02, 2024 | 81.98 | 82.37 | 80.94 | 80.97 | 3,855,520 | -0.87(-1.07%) |
Feb 01, 2024 | 80.28 | 82.03 | 80.13 | 81.84 | 4,395,120 | +1.42(+1.77%) |
Jan 31, 2024 | 80.31 | 80.96 | 79.55 | 80.42 | 7,400,523 | +0.11(+0.14%) |
Jan 30, 2024 | 75.08 | 80.46 | 74.89 | 80.31 | 7,454,463 | +5.61(+7.52%) |
Jan 29, 2024 | 74.66 | 74.90 | 74.42 | 74.70 | 3,743,518 | +0.02(+0.03%) |
Jan 26, 2024 | 74.94 | 75.17 | 74.48 | 74.68 | 3,116,356 | -0.12(-0.16%) |
Jan 25, 2024 | 75.47 | 75.47 | 74.42 | 74.80 | 3,207,212 | +0.28(+0.37%) |
Jan 24, 2024 | 75.52 | 75.60 | 74.12 | 74.52 | 4,269,960 | -0.53(-0.70%) |
Jan 23, 2024 | 75.37 | 75.84 | 75.03 | 75.05 | 3,412,534 | -0.09(-0.12%) |
Jan 22, 2024 | 74.92 | 75.58 | 74.61 | 75.14 | 2,789,918 | +0.40(+0.53%) |
Jan 19, 2024 | 74.96 | 75.05 | 74.17 | 74.74 | 2,966,800 | +0.01(+0.01%) |
Jan 18, 2024 | 74.22 | 74.93 | 73.87 | 74.73 | 2,944,790 | +0.53(+0.71%) |
Jan 17, 2024 | 74.14 | 75.04 | 74.08 | 74.20 | 2,383,174 | -0.23(-0.31%) |
Jan 16, 2024 | 75.06 | 75.19 | 74.28 | 74.43 | 2,443,965 | -0.84(-1.12%) |
Jan 12, 2024 | 75.25 | 75.50 | 74.78 | 75.28 | 2,880,357 | +0.30(+0.40%) |
Jan 11, 2024 | 74.53 | 75.04 | 74.34 | 74.98 | 2,474,344 | +0.42(+0.56%) |
Jan 10, 2024 | 74.94 | 75.50 | 74.55 | 74.56 | 3,413,673 | -0.55(-0.73%) |
Jan 09, 2024 | 74.62 | 75.19 | 74.53 | 75.11 | 2,087,696 | -0.03(-0.04%) |
Jan 08, 2024 | 75.09 | 75.49 | 74.36 | 75.14 | 3,066,521 | -0.04(-0.05%) |
Jan 05, 2024 | 74.72 | 75.52 | 74.28 | 75.18 | 2,757,370 | +0.53(+0.71%) |
Jan 04, 2024 | 74.29 | 74.98 | 73.97 | 74.65 | 3,661,981 | +0.64(+0.86%) |
Jan 03, 2024 | 74.03 | 74.79 | 73.48 | 74.01 | 3,816,085 | +0.55(+0.75%) |
Jan 02, 2024 | 72.02 | 73.81 | 71.96 | 73.46 | 3,260,704 | +1.27(+1.76%) |
Dec 29, 2023 | 71.90 | 72.39 | 71.73 | 72.19 | 1,937,295 | +0.09(+0.12%) |
Dec 28, 2023 | 72.11 | 72.42 | 71.97 | 72.10 | 1,880,880 | +0.01(+0.01%) |
Dec 27, 2023 | 72.16 | 72.37 | 71.81 | 72.09 | 2,218,666 | -0.30(-0.41%) |
Dec 26, 2023 | 72.42 | 72.67 | 72.31 | 72.39 | 1,324,864 | -0.20(-0.27%) |
Dec 22, 2023 | 72.87 | 73.37 | 72.54 | 72.58 | 2,276,973 | +0.00(+0.00%) |
Dec 21, 2023 | 72.59 | 72.96 | 72.25 | 72.58 | 2,888,836 | +0.28(+0.38%) |
Dec 20, 2023 | 72.13 | 72.62 | 71.62 | 72.31 | 3,285,255 | -0.05(-0.07%) |
Dec 19, 2023 | 71.82 | 72.49 | 71.79 | 72.36 | 2,199,020 | +0.43(+0.60%) |
Dec 18, 2023 | 73.03 | 73.03 | 71.82 | 71.92 | 2,763,079 | -0.67(-0.92%) |
Dec 15, 2023 | 72.99 | 73.24 | 72.12 | 72.59 | 7,034,817 | -0.65(-0.89%) |
Dec 14, 2023 | 74.25 | 74.72 | 73.06 | 73.24 | 8,434,970 | -1.13(-1.51%) |
Dec 13, 2023 | 72.77 | 74.53 | 72.41 | 74.37 | 4,862,018 | +1.71(+2.35%) |
Dec 12, 2023 | 73.03 | 73.19 | 72.42 | 72.66 | 2,089,972 | -0.32(-0.43%) |
Dec 11, 2023 | 73.21 | 73.39 | 72.66 | 72.98 | 2,420,348 | +0.10(+0.14%) |
Dec 08, 2023 | 73.13 | 73.27 | 72.66 | 72.88 | 3,738,053 | -0.35(-0.47%) |
Dec 07, 2023 | 72.79 | 73.43 | 72.42 | 73.22 | 2,253,674 | +1.12(+1.55%) |
Dec 06, 2023 | 72.42 | 72.70 | 71.99 | 72.11 | 1,960,733 | -0.16(-0.22%) |
Dec 05, 2023 | 72.10 | 72.41 | 71.88 | 72.27 | 2,864,870 | +0.21(+0.29%) |
Dec 04, 2023 | 71.57 | 72.49 | 71.38 | 72.06 | 3,001,750 | +0.20(+0.27%) |
Dec 01, 2023 | 71.47 | 71.97 | 71.09 | 71.86 | 3,024,544 | +0.62(+0.87%) |
Nov 30, 2023 | 70.63 | 71.28 | 70.36 | 71.24 | 4,274,388 | +0.45(+0.64%) |
Nov 29, 2023 | 71.07 | 71.34 | 70.60 | 70.79 | 2,274,158 | -0.12(-0.17%) |
Nov 28, 2023 | 70.97 | 71.43 | 70.64 | 70.90 | 2,297,404 | -0.07(-0.10%) |
Nov 27, 2023 | 71.21 | 71.31 | 70.65 | 70.97 | 2,174,467 | -0.25(-0.35%) |
Nov 24, 2023 | 71.24 | 71.48 | 70.99 | 71.22 | 1,037,222 | +0.12(+0.17%) |
Nov 22, 2023 | 70.37 | 71.21 | 70.17 | 71.10 | 2,430,144 | +0.72(+1.02%) |
Nov 21, 2023 | 70.19 | 70.58 | 69.76 | 70.38 | 2,602,179 | +0.03(+0.04%) |
Nov 20, 2023 | 69.93 | 70.68 | 69.31 | 70.35 | 3,201,661 | +0.38(+0.54%) |
Nov 17, 2023 | 70.04 | 70.12 | 69.62 | 69.98 | 3,313,995 | +0.22(+0.31%) |
Nov 16, 2023 | 69.26 | 69.85 | 69.20 | 69.76 | 3,900,903 | +0.17(+0.24%) |
Nov 15, 2023 | 68.44 | 70.07 | 68.44 | 69.59 | 3,991,885 | +1.51(+2.22%) |
Nov 14, 2023 | 66.91 | 68.22 | 66.90 | 68.08 | 3,306,480 | +1.72(+2.59%) |
Nov 13, 2023 | 66.42 | 66.58 | 66.01 | 66.36 | 1,844,783 | -0.11(-0.16%) |
Nov 10, 2023 | 66.11 | 66.52 | 65.45 | 66.47 | 2,010,678 | +0.64(+0.97%) |
Nov 09, 2023 | 66.47 | 66.53 | 65.42 | 65.83 | 2,429,043 | -0.34(-0.51%) |
Nov 08, 2023 | 66.73 | 67.05 | 65.75 | 66.17 | 3,161,873 | -0.52(-0.78%) |
Nov 07, 2023 | 65.92 | 66.74 | 65.69 | 66.69 | 2,433,432 | +0.73(+1.11%) |
Nov 06, 2023 | 66.28 | 66.68 | 65.77 | 65.96 | 2,060,002 | -0.20(-0.30%) |
Nov 03, 2023 | 65.43 | 66.46 | 65.17 | 66.16 | 2,360,939 | +1.35(+2.09%) |
Nov 02, 2023 | 65.27 | 65.91 | 64.35 | 64.80 | 3,507,175 | +0.00(+0.00%) |
Nov 01, 2023 | 65.51 | 65.53 | 64.63 | 64.80 | 4,949,650 | -0.83(-1.26%) |
Oct 31, 2023 | 65.33 | 66.22 | 63.45 | 65.63 | 6,295,844 | +0.94(+1.45%) |
Oct 30, 2023 | 63.81 | 65.05 | 63.81 | 64.70 | 4,023,216 | +1.04(+1.63%) |
Oct 27, 2023 | 64.40 | 64.86 | 63.58 | 63.66 | 2,932,762 | -0.97(-1.50%) |
Oct 26, 2023 | 65.08 | 65.47 | 64.58 | 64.63 | 2,184,247 | -0.27(-0.41%) |
Oct 25, 2023 | 64.59 | 65.20 | 64.49 | 64.89 | 2,032,388 | +0.41(+0.64%) |
Oct 24, 2023 | 64.51 | 65.23 | 64.47 | 64.48 | 2,322,430 | +0.32(+0.49%) |
Oct 23, 2023 | 64.16 | 65.01 | 64.12 | 64.16 | 2,212,228 | -0.42(-0.66%) |
Oct 20, 2023 | 65.03 | 65.43 | 64.47 | 64.59 | 2,878,367 | -0.23(-0.35%) |
Oct 19, 2023 | 64.43 | 65.64 | 64.37 | 64.81 | 2,952,689 | +0.47(+0.74%) |
Oct 18, 2023 | 63.92 | 64.52 | 63.51 | 64.34 | 2,386,939 | +0.32(+0.49%) |
Oct 17, 2023 | 63.57 | 64.20 | 63.33 | 64.02 | 2,264,776 | +0.45(+0.71%) |
Oct 16, 2023 | 62.78 | 63.67 | 62.37 | 63.57 | 2,277,990 | +1.13(+1.80%) |
Oct 13, 2023 | 61.80 | 62.66 | 61.80 | 62.45 | 2,882,777 | +0.56(+0.91%) |
Oct 12, 2023 | 63.30 | 63.37 | 61.65 | 61.88 | 3,456,985 | -1.37(-2.17%) |
Oct 11, 2023 | 63.87 | 63.94 | 62.65 | 63.25 | 2,685,450 | -0.19(-0.30%) |
Oct 10, 2023 | 62.86 | 63.79 | 62.86 | 63.44 | 3,105,004 | +0.83(+1.32%) |
Oct 09, 2023 | 61.82 | 62.78 | 61.60 | 62.61 | 2,345,409 | +0.47(+0.76%) |
Oct 06, 2023 | 62.60 | 62.70 | 61.43 | 62.14 | 3,325,181 | -0.69(-1.10%) |
Oct 05, 2023 | 63.64 | 63.93 | 62.82 | 62.83 | 2,472,321 | -0.84(-1.32%) |
Oct 04, 2023 | 63.22 | 63.86 | 62.79 | 63.67 | 2,705,837 | +0.71(+1.12%) |
Oct 03, 2023 | 63.44 | 63.90 | 62.57 | 62.96 | 2,331,488 | -0.88(-1.38%) |
Oct 02, 2023 | 64.65 | 64.65 | 63.57 | 63.85 | 2,502,067 | -0.85(-1.32%) |
Sep 29, 2023 | 65.64 | 65.90 | 64.60 | 64.70 | 2,680,198 | -0.46(-0.71%) |
Sep 28, 2023 | 64.10 | 65.27 | 63.87 | 65.16 | 3,289,864 | +1.28(+2.01%) |
Sep 27, 2023 | 64.82 | 64.87 | 63.49 | 63.87 | 3,199,171 | -1.00(-1.54%) |
Sep 26, 2023 | 66.93 | 67.09 | 64.85 | 64.87 | 3,137,238 | -2.51(-3.72%) |
Sep 25, 2023 | 66.85 | 67.48 | 67.10 | 67.38 | 1,930,884 | +0.16(+0.23%) |
Sep 22, 2023 | 68.03 | 68.21 | 67.20 | 67.22 | 2,388,404 | -0.87(-1.28%) |
Sep 21, 2023 | 69.03 | 69.14 | 68.07 | 68.10 | 2,434,277 | -1.05(-1.52%) |
Sep 20, 2023 | 69.23 | 69.65 | 69.06 | 69.14 | 2,097,878 | +0.08(+0.11%) |
Sep 19, 2023 | 69.38 | 69.80 | 68.95 | 69.07 | 1,791,238 | -0.30(-0.44%) |
Sep 18, 2023 | 69.60 | 69.65 | 68.88 | 69.37 | 1,823,253 | -0.20(-0.28%) |
Sep 15, 2023 | 69.72 | 70.18 | 69.51 | 69.57 | 4,232,521 | -0.05(-0.07%) |
Sep 14, 2023 | 68.80 | 69.77 | 68.80 | 69.61 | 1,740,345 | +1.14(+1.66%) |
Sep 13, 2023 | 68.69 | 68.75 | 68.00 | 68.48 | 1,722,084 | -0.04(-0.06%) |
Sep 12, 2023 | 68.91 | 68.92 | 68.31 | 68.52 | 1,897,993 | -0.22(-0.31%) |
Sep 11, 2023 | 68.59 | 69.36 | 68.43 | 68.73 | 2,268,210 | +0.22(+0.31%) |
Sep 08, 2023 | 67.77 | 68.56 | 67.46 | 68.52 | 2,548,402 | +0.77(+1.14%) |
Sep 07, 2023 | 67.22 | 67.89 | 67.08 | 67.74 | 2,649,996 | +0.70(+1.04%) |
Sep 06, 2023 | 67.19 | 67.73 | 66.84 | 67.05 | 3,178,011 | -0.21(-0.31%) |
Sep 05, 2023 | 68.57 | 68.57 | 66.78 | 67.25 | 3,539,678 | -1.60(-2.32%) |
Sep 01, 2023 | 68.45 | 69.10 | 68.43 | 68.85 | 2,049,479 | +0.63(+0.92%) |
Aug 31, 2023 | 68.70 | 68.94 | 68.21 | 68.22 | 2,604,692 | -0.43(-0.63%) |
Aug 30, 2023 | 69.19 | 69.34 | 68.57 | 68.66 | 2,248,040 | -0.38(-0.55%) |
Aug 29, 2023 | 68.91 | 69.14 | 68.07 | 69.04 | 1,980,855 | +0.20(+0.28%) |
Aug 28, 2023 | 68.57 | 68.98 | 68.33 | 68.84 | 1,823,795 | +0.51(+0.75%) |
Aug 25, 2023 | 68.90 | 69.22 | 68.18 | 68.33 | 2,297,385 | -0.14(-0.20%) |
Aug 24, 2023 | 68.66 | 69.51 | 68.35 | 68.47 | 2,732,500 | -0.41(-0.60%) |
Aug 23, 2023 | 68.67 | 69.08 | 68.48 | 68.88 | 2,860,147 | +0.12(+0.17%) |
Aug 22, 2023 | 69.31 | 69.60 | 68.33 | 68.76 | 2,134,299 | -0.85(-1.22%) |
Aug 21, 2023 | 69.82 | 70.08 | 69.20 | 69.61 | 1,738,699 | -0.39(-0.56%) |
Aug 18, 2023 | 69.75 | 70.55 | 69.63 | 70.01 | 4,749,790 | +0.01(+0.01%) |
Aug 17, 2023 | 70.74 | 71.26 | 69.96 | 70.00 | 2,051,409 | -0.61(-0.86%) |
Aug 16, 2023 | 70.09 | 72.08 | 69.98 | 70.60 | 3,030,950 | +0.85(+1.22%) |
Aug 15, 2023 | 69.10 | 69.91 | 68.74 | 69.75 | 2,277,229 | +0.25(+0.37%) |
Aug 14, 2023 | 70.53 | 70.72 | 69.32 | 69.50 | 2,551,718 | -0.99(-1.40%) |
Aug 11, 2023 | 70.63 | 70.97 | 70.14 | 70.49 | 1,815,132 | -0.11(-0.15%) |
Aug 10, 2023 | 72.05 | 72.29 | 70.37 | 70.59 | 2,254,979 | -1.43(-1.99%) |
Aug 09, 2023 | 71.70 | 72.48 | 71.58 | 72.02 | 1,864,952 | +0.41(+0.57%) |
Aug 08, 2023 | 72.36 | 72.55 | 71.35 | 71.61 | 1,720,321 | -1.04(-1.43%) |
Aug 07, 2023 | 72.35 | 72.84 | 72.11 | 72.65 | 1,425,220 | +0.37(+0.52%) |
Aug 04, 2023 | 72.79 | 73.34 | 72.20 | 72.28 | 2,733,171 | -0.42(-0.58%) |
Aug 03, 2023 | 73.55 | 74.07 | 72.64 | 72.70 | 3,153,994 | -1.38(-1.86%) |
Aug 02, 2023 | 74.04 | 75.02 | 73.44 | 74.08 | 2,079,698 | -0.52(-0.70%) |
Aug 01, 2023 | 75.35 | 76.65 | 72.79 | 74.60 | 4,960,879 | -0.15(-0.20%) |
Jul 31, 2023 | 74.70 | 74.98 | 74.44 | 74.75 | 6,047,583 | +0.24(+0.33%) |
Jul 28, 2023 | 74.41 | 75.05 | 74.34 | 74.50 | 2,651,497 | +0.55(+0.74%) |
Jul 27, 2023 | 74.12 | 74.54 | 73.90 | 73.95 | 2,193,838 | +0.05(+0.07%) |
Jul 26, 2023 | 74.11 | 74.69 | 73.60 | 73.91 | 1,761,789 | -0.07(-0.09%) |
Jul 25, 2023 | 73.98 | 74.11 | 73.04 | 73.97 | 2,167,930 | -0.28(-0.38%) |
Jul 24, 2023 | 73.91 | 74.64 | 73.91 | 74.26 | 2,570,205 | +0.60(+0.81%) |
Jul 21, 2023 | 74.12 | 74.28 | 73.51 | 73.66 | 2,418,788 | -0.16(-0.21%) |
Jul 20, 2023 | 72.99 | 73.84 | 72.99 | 73.82 | 2,075,258 | +1.19(+1.63%) |
Jul 19, 2023 | 71.16 | 72.76 | 71.16 | 72.63 | 2,653,063 | +1.64(+2.30%) |
Jul 18, 2023 | 71.69 | 72.13 | 70.84 | 71.00 | 2,671,533 | -0.91(-1.27%) |
Jul 17, 2023 | 71.40 | 72.17 | 71.16 | 71.91 | 1,575,268 | +0.30(+0.42%) |
Jul 14, 2023 | 71.60 | 71.97 | 70.94 | 71.60 | 2,180,777 | -0.19(-0.26%) |
Jul 13, 2023 | 72.39 | 72.50 | 71.76 | 71.79 | 2,137,107 | -0.53(-0.73%) |
Jul 12, 2023 | 72.88 | 73.00 | 72.18 | 72.32 | 2,166,705 | -0.16(-0.22%) |
Jul 11, 2023 | 72.72 | 73.19 | 72.28 | 72.48 | 2,508,453 | -0.08(-0.11%) |
Jul 10, 2023 | 72.88 | 73.50 | 72.25 | 72.55 | 2,150,317 | -0.25(-0.35%) |
Jul 07, 2023 | 72.51 | 73.44 | 72.51 | 72.81 | 2,668,727 | +0.15(+0.20%) |
Jul 06, 2023 | 72.01 | 72.93 | 71.54 | 72.66 | 2,679,835 | +0.39(+0.54%) |
Jul 05, 2023 | 72.91 | 72.91 | 71.88 | 72.27 | 2,764,632 | -0.99(-1.35%) |
Jul 03, 2023 | 71.94 | 73.28 | 71.81 | 73.26 | 1,425,451 | +1.07(+1.48%) |
Jun 30, 2023 | 71.56 | 72.29 | 71.16 | 72.19 | 2,587,643 | +1.04(+1.46%) |
Jun 29, 2023 | 70.74 | 71.19 | 70.46 | 71.15 | 1,816,626 | +0.25(+0.36%) |
Jun 28, 2023 | 71.20 | 71.30 | 70.33 | 70.90 | 1,958,916 | -0.50(-0.70%) |
Jun 27, 2023 | 70.35 | 71.70 | 70.30 | 71.39 | 2,511,531 | +0.98(+1.40%) |
Jun 26, 2023 | 70.53 | 70.85 | 70.05 | 70.41 | 3,498,649 | -0.08(-0.11%) |
Jun 23, 2023 | 71.19 | 71.38 | 70.22 | 70.49 | 2,716,464 | -0.77(-1.08%) |
Jun 22, 2023 | 71.26 | 71.36 | 70.80 | 71.26 | 1,418,887 | +0.62(+0.88%) |
Jun 21, 2023 | 70.29 | 70.83 | 69.96 | 70.63 | 1,719,746 | +0.12(+0.17%) |
Jun 20, 2023 | 71.05 | 71.39 | 70.50 | 70.52 | 2,033,101 | -0.89(-1.24%) |
Jun 16, 2023 | 71.35 | 71.80 | 70.81 | 71.40 | 4,521,339 | -0.01(-0.01%) |
Jun 15, 2023 | 71.01 | 71.60 | 71.41 | 3,043,329 | -2.61(-3.52%) | |
May 08, 2023 | 74.95 | 75.05 | 73.76 | 74.02 | 1,797,614 | -0.67(-0.90%) |
May 05, 2023 | 74.13 | 74.70 | 73.76 | 74.69 | 1,983,909 | +1.19(+1.61%) |
May 04, 2023 | 73.37 | 73.94 | 72.70 | 73.51 | 2,833,655 | +0.22(+0.31%) |
May 03, 2023 | 73.11 | 73.83 | 72.88 | 73.28 | 3,687,333 | -0.47(-0.63%) |
May 02, 2023 | 74.56 | 74.56 | 70.85 | 73.75 | 5,980,823 | -0.99(-1.33%) |