Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 86.00 | 85.86 | 84.96 | 85.99 | 10,232,892 | +0.35(+0.41%) |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 3,319,347 | +4.20(+5.16%) |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 1,956,143 | -0.57(-0.70%) |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 2,060,166 | -1.07(-1.29%) |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 2,383,320 | -0.24(-0.29%) |
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 1,559,577 | -0.20(-0.24%) |
Mar 20, 2024 | 83.08 | 83.90 | 82.63 | 83.52 | 1,921,157 | +0.87(+1.05%) |
Mar 19, 2024 | 84.10 | 84.29 | 81.38 | 82.65 | 2,392,145 | -0.76(-0.91%) |
Mar 18, 2024 | 82.11 | 84.08 | 81.66 | 83.41 | 2,694,551 | +0.96(+1.16%) |
Mar 15, 2024 | 80.50 | 82.92 | 80.40 | 82.46 | 3,269,192 | +1.24(+1.53%) |
Mar 14, 2024 | 81.60 | 82.34 | 80.61 | 81.21 | 1,548,390 | -1.00(-1.21%) |
Mar 13, 2024 | 81.11 | 82.43 | 80.87 | 82.21 | 1,550,579 | +1.39(+1.72%) |
Mar 12, 2024 | 80.95 | 81.28 | 80.39 | 80.81 | 1,990,424 | +0.14(+0.17%) |
Mar 11, 2024 | 78.27 | 80.98 | 78.27 | 80.67 | 1,873,733 | +2.30(+2.93%) |
Mar 08, 2024 | 78.42 | 79.41 | 78.17 | 78.37 | 1,566,669 | -0.10(-0.13%) |
Mar 07, 2024 | 77.51 | 79.16 | 76.96 | 78.47 | 1,635,364 | +1.74(+2.27%) |
Mar 06, 2024 | 76.92 | 79.37 | 75.95 | 76.73 | 1,756,489 | +0.38(+0.50%) |
Mar 05, 2024 | 75.31 | 76.76 | 75.21 | 76.35 | 2,465,643 | +0.68(+0.89%) |
Mar 04, 2024 | 75.20 | 75.94 | 75.20 | 75.68 | 2,626,694 | +0.16(+0.21%) |
Mar 01, 2024 | 74.64 | 75.73 | 74.43 | 75.52 | 1,915,013 | +0.38(+0.50%) |
Feb 29, 2024 | 73.65 | 75.65 | 73.47 | 75.14 | 5,927,563 | +2.28(+3.13%) |
Feb 28, 2024 | 73.51 | 73.69 | 72.59 | 72.86 | 2,585,338 | -1.22(-1.65%) |
Feb 27, 2024 | 77.24 | 77.38 | 73.66 | 74.09 | 3,578,729 | -2.96(-3.84%) |
Feb 26, 2024 | 79.75 | 79.75 | 77.01 | 77.04 | 3,287,893 | -3.06(-3.81%) |
Feb 23, 2024 | 78.65 | 80.63 | 78.50 | 80.10 | 2,605,395 | +1.02(+1.28%) |
Feb 22, 2024 | 76.41 | 79.11 | 75.89 | 79.08 | 4,793,340 | +2.67(+3.49%) |
Feb 21, 2024 | 74.14 | 78.37 | 73.25 | 76.41 | 8,794,542 | -5.22(-6.40%) |
Feb 20, 2024 | 81.76 | 81.85 | 80.69 | 81.64 | 2,666,861 | +0.84(+1.03%) |
Feb 16, 2024 | 80.51 | 81.18 | 80.20 | 80.80 | 1,689,830 | +0.15(+0.19%) |
Feb 15, 2024 | 79.37 | 80.76 | 79.37 | 80.65 | 1,769,822 | +1.65(+2.09%) |
Feb 14, 2024 | 80.45 | 81.23 | 78.77 | 79.00 | 1,636,932 | -1.10(-1.38%) |
Feb 13, 2024 | 78.90 | 80.14 | 78.58 | 80.11 | 3,278,931 | +0.17(+0.21%) |
Feb 12, 2024 | 79.49 | 80.98 | 79.40 | 79.94 | 2,017,813 | +0.38(+0.48%) |
Feb 09, 2024 | 79.62 | 79.91 | 78.34 | 79.56 | 3,167,656 | -0.57(-0.71%) |
Feb 08, 2024 | 82.11 | 82.37 | 80.10 | 80.13 | 1,461,321 | -1.82(-2.22%) |
Feb 07, 2024 | 80.55 | 82.55 | 80.35 | 81.95 | 1,546,458 | +1.56(+1.94%) |
Feb 06, 2024 | 79.82 | 81.40 | 79.79 | 80.39 | 1,282,967 | +0.59(+0.74%) |
Feb 05, 2024 | 79.81 | 80.53 | 79.28 | 79.80 | 2,074,709 | -1.08(-1.34%) |
Feb 02, 2024 | 81.14 | 81.77 | 80.33 | 80.88 | 2,423,271 | -0.91(-1.11%) |
Feb 01, 2024 | 80.32 | 81.93 | 79.90 | 81.79 | 1,215,451 | +1.49(+1.86%) |
Jan 31, 2024 | 80.99 | 82.13 | 80.26 | 80.30 | 1,680,144 | -0.32(-0.40%) |
Jan 30, 2024 | 81.08 | 82.28 | 80.60 | 80.61 | 1,151,630 | -1.01(-1.23%) |
Jan 29, 2024 | 81.55 | 81.86 | 80.85 | 81.62 | 1,182,376 | -0.25(-0.30%) |
Jan 26, 2024 | 82.30 | 82.55 | 81.50 | 81.87 | 1,811,235 | -0.11(-0.13%) |
Jan 25, 2024 | 79.26 | 82.00 | 79.19 | 81.98 | 2,522,856 | +3.31(+4.21%) |
Jan 24, 2024 | 79.13 | 79.64 | 78.35 | 78.66 | 2,174,825 | -0.44(-0.55%) |
Jan 23, 2024 | 79.74 | 80.01 | 78.93 | 79.10 | 1,251,287 | -0.28(-0.35%) |
Jan 22, 2024 | 80.44 | 80.81 | 79.35 | 79.38 | 1,617,053 | +0.24(+0.30%) |
Jan 19, 2024 | 78.18 | 79.37 | 77.60 | 79.14 | 1,571,476 | +1.16(+1.49%) |
Jan 18, 2024 | 78.59 | 78.67 | 77.28 | 77.98 | 1,889,057 | -0.53(-0.67%) |
Jan 17, 2024 | 77.89 | 78.63 | 77.05 | 78.50 | 1,901,316 | -0.66(-0.83%) |
Jan 16, 2024 | 79.57 | 80.10 | 78.72 | 79.16 | 5,096,862 | -0.71(-0.88%) |
Jan 12, 2024 | 82.60 | 83.01 | 78.95 | 79.87 | 4,092,057 | +0.47(+0.59%) |
Jan 11, 2024 | 80.31 | 80.31 | 79.14 | 79.40 | 2,058,495 | -0.76(-0.94%) |
Jan 10, 2024 | 79.34 | 80.42 | 79.08 | 80.16 | 877,042 | +0.49(+0.61%) |
Jan 09, 2024 | 79.29 | 79.93 | 79.09 | 79.67 | 850,512 | -0.19(-0.24%) |
Jan 08, 2024 | 79.13 | 80.24 | 78.92 | 79.86 | 954,347 | +0.27(+0.34%) |
Jan 05, 2024 | 78.62 | 80.56 | 78.41 | 79.59 | 1,220,855 | +0.42(+0.53%) |
Jan 04, 2024 | 79.55 | 79.83 | 79.09 | 79.17 | 1,121,180 | -0.44(-0.55%) |
Jan 03, 2024 | 80.36 | 80.86 | 78.81 | 79.61 | 1,040,991 | -1.42(-1.76%) |
Jan 02, 2024 | 79.96 | 81.10 | 79.87 | 81.03 | 1,101,584 | +0.45(+0.56%) |
Dec 29, 2023 | 80.93 | 81.45 | 80.26 | 80.58 | 771,375 | -0.88(-1.08%) |
Dec 28, 2023 | 80.85 | 81.88 | 80.85 | 81.46 | 942,493 | +0.44(+0.54%) |
Dec 27, 2023 | 80.77 | 81.30 | 80.58 | 81.02 | 975,896 | +0.14(+0.17%) |
Dec 26, 2023 | 79.60 | 81.29 | 79.42 | 80.88 | 810,709 | +1.36(+1.71%) |
Dec 22, 2023 | 79.93 | 80.75 | 79.16 | 79.52 | 1,191,471 | +0.25(+0.31%) |
Dec 21, 2023 | 79.23 | 79.37 | 77.88 | 79.28 | 1,189,607 | +0.84(+1.07%) |
Dec 20, 2023 | 78.67 | 78.92 | 77.84 | 78.44 | 1,898,120 | -0.38(-0.49%) |
Dec 19, 2023 | 78.04 | 79.10 | 77.91 | 78.82 | 2,219,984 | +0.92(+1.18%) |
Dec 18, 2023 | 78.88 | 79.10 | 77.44 | 77.91 | 1,612,957 | -0.55(-0.70%) |
Dec 15, 2023 | 78.69 | 79.47 | 78.04 | 78.46 | 3,772,953 | -0.56(-0.71%) |
Dec 14, 2023 | 78.81 | 81.50 | 78.18 | 79.02 | 2,957,615 | +1.44(+1.85%) |
Dec 13, 2023 | 75.01 | 78.14 | 74.66 | 77.58 | 1,536,910 | +2.24(+2.97%) |
Dec 12, 2023 | 75.78 | 75.82 | 74.53 | 75.34 | 1,832,318 | -0.21(-0.27%) |
Dec 11, 2023 | 75.45 | 75.74 | 75.18 | 75.55 | 2,267,382 | -0.15(-0.20%) |
Dec 08, 2023 | 75.85 | 76.31 | 75.34 | 75.70 | 1,120,715 | -0.18(-0.23%) |
Dec 07, 2023 | 74.82 | 76.77 | 74.63 | 75.88 | 1,174,379 | +1.27(+1.70%) |
Dec 06, 2023 | 74.70 | 75.69 | 74.52 | 74.61 | 1,002,382 | +0.29(+0.38%) |
Dec 05, 2023 | 74.92 | 75.29 | 74.00 | 74.32 | 1,872,294 | -0.87(-1.15%) |
Dec 04, 2023 | 75.15 | 75.89 | 75.01 | 75.19 | 1,888,733 | -0.47(-0.63%) |
Dec 01, 2023 | 74.36 | 75.67 | 74.36 | 75.66 | 1,679,275 | +1.38(+1.86%) |
Nov 30, 2023 | 74.15 | 74.61 | 73.79 | 74.28 | 1,837,808 | +0.15(+0.20%) |
Nov 29, 2023 | 74.83 | 75.44 | 74.09 | 74.13 | 1,421,384 | -0.43(-0.58%) |
Nov 28, 2023 | 74.43 | 74.81 | 73.75 | 74.57 | 1,210,025 | +0.82(+1.11%) |
Nov 27, 2023 | 73.52 | 73.86 | 73.08 | 73.75 | 2,516,805 | +0.11(+0.15%) |
Nov 24, 2023 | 73.67 | 74.28 | 73.57 | 73.64 | 612,077 | -0.26(-0.35%) |
Nov 22, 2023 | 72.99 | 73.91 | 72.35 | 73.90 | 2,475,894 | +1.37(+1.89%) |
Nov 21, 2023 | 72.68 | 72.89 | 71.88 | 72.53 | 1,796,656 | -0.27(-0.37%) |
Nov 20, 2023 | 72.48 | 73.04 | 71.83 | 72.79 | 1,604,931 | -0.07(-0.09%) |
Nov 17, 2023 | 74.12 | 74.12 | 72.74 | 72.86 | 1,170,341 | -0.69(-0.94%) |
Nov 16, 2023 | 72.58 | 73.60 | 72.41 | 73.55 | 1,455,667 | +0.63(+0.86%) |
Nov 15, 2023 | 72.74 | 73.70 | 72.59 | 72.92 | 1,178,198 | +0.34(+0.46%) |
Nov 14, 2023 | 71.62 | 72.85 | 71.44 | 72.59 | 2,049,397 | +2.39(+3.41%) |
Nov 13, 2023 | 69.94 | 70.70 | 68.71 | 70.19 | 3,731,579 | -0.50(-0.71%) |
Nov 10, 2023 | 70.24 | 70.95 | 69.20 | 70.69 | 2,570,630 | +0.20(+0.28%) |
Nov 09, 2023 | 70.58 | 70.83 | 69.74 | 70.50 | 2,603,467 | +0.51(+0.73%) |
Nov 08, 2023 | 70.58 | 71.53 | 69.39 | 69.98 | 2,428,867 | -0.56(-0.80%) |
Nov 07, 2023 | 76.84 | 77.17 | 69.09 | 70.55 | 5,110,880 | -0.74(-1.04%) |
Nov 06, 2023 | 71.08 | 71.80 | 70.31 | 71.28 | 2,973,974 | -0.36(-0.51%) |
Nov 03, 2023 | 69.21 | 72.13 | 69.00 | 71.65 | 2,648,247 | +3.21(+4.69%) |
Nov 02, 2023 | 67.74 | 68.70 | 67.45 | 68.44 | 1,974,887 | +1.37(+2.04%) |
Nov 01, 2023 | 67.17 | 67.64 | 66.09 | 67.07 | 1,986,868 | -0.29(-0.42%) |
Oct 31, 2023 | 65.08 | 67.94 | 64.85 | 67.35 | 3,121,351 | +3.04(+4.73%) |
Oct 30, 2023 | 67.53 | 67.78 | 62.29 | 64.31 | 4,589,297 | -2.55(-3.82%) |
Oct 27, 2023 | 66.40 | 67.29 | 65.89 | 66.86 | 3,734,930 | +0.67(+1.01%) |
Oct 26, 2023 | 65.37 | 66.96 | 65.22 | 66.19 | 2,171,601 | +1.05(+1.62%) |
Oct 25, 2023 | 65.00 | 65.43 | 64.51 | 65.14 | 2,639,702 | +0.02(+0.03%) |
Oct 24, 2023 | 64.46 | 65.79 | 63.96 | 65.12 | 1,567,000 | +1.30(+2.04%) |
Oct 23, 2023 | 64.13 | 64.61 | 63.36 | 63.82 | 2,255,274 | -0.87(-1.34%) |
Oct 20, 2023 | 65.59 | 66.03 | 64.64 | 64.68 | 1,290,792 | -0.75(-1.14%) |
Oct 19, 2023 | 66.07 | 66.26 | 65.08 | 65.43 | 2,893,779 | -0.58(-0.88%) |
Oct 18, 2023 | 65.77 | 66.31 | 65.70 | 66.01 | 2,175,376 | -0.56(-0.84%) |
Oct 17, 2023 | 64.81 | 67.20 | 64.65 | 66.57 | 1,421,506 | +1.15(+1.76%) |
Oct 16, 2023 | 64.50 | 65.78 | 63.48 | 65.42 | 1,306,260 | +1.57(+2.45%) |
Oct 13, 2023 | 63.41 | 63.89 | 63.03 | 63.85 | 2,134,826 | +0.78(+1.23%) |
Oct 12, 2023 | 65.00 | 65.04 | 62.61 | 63.08 | 4,332,102 | -1.52(-2.35%) |
Oct 11, 2023 | 64.98 | 65.22 | 64.19 | 64.59 | 1,559,464 | -0.22(-0.33%) |
Oct 10, 2023 | 63.15 | 64.82 | 63.11 | 64.81 | 1,969,838 | +2.02(+3.22%) |
Oct 09, 2023 | 61.59 | 63.12 | 61.53 | 62.79 | 1,440,423 | +0.72(+1.16%) |
Oct 06, 2023 | 63.18 | 63.32 | 61.37 | 62.07 | 2,396,776 | -1.53(-2.40%) |
Oct 05, 2023 | 64.07 | 64.09 | 62.89 | 63.60 | 1,614,258 | -0.87(-1.35%) |
Oct 04, 2023 | 64.96 | 64.96 | 63.71 | 64.47 | 1,849,745 | +0.34(+0.54%) |
Oct 03, 2023 | 64.29 | 65.60 | 64.03 | 64.12 | 2,038,225 | -0.89(-1.36%) |
Oct 02, 2023 | 66.53 | 66.79 | 64.60 | 65.01 | 1,589,263 | -2.17(-3.23%) |
Sep 29, 2023 | 67.48 | 67.97 | 66.65 | 67.18 | 1,106,817 | -0.01(-0.01%) |
Sep 28, 2023 | 66.50 | 67.56 | 65.54 | 67.19 | 1,502,576 | +0.97(+1.46%) |
Sep 27, 2023 | 66.80 | 67.15 | 65.76 | 66.22 | 1,766,382 | +0.10(+0.15%) |
Sep 26, 2023 | 66.64 | 67.33 | 65.96 | 66.12 | 1,525,454 | -1.03(-1.54%) |
Sep 25, 2023 | 66.34 | 67.18 | 66.61 | 67.16 | 1,284,121 | +0.31(+0.46%) |
Sep 22, 2023 | 67.53 | 67.63 | 66.79 | 66.85 | 1,523,296 | -0.68(-1.01%) |
Sep 21, 2023 | 67.26 | 68.80 | 67.20 | 67.53 | 2,410,705 | -0.65(-0.95%) |
Sep 20, 2023 | 67.21 | 70.05 | 67.07 | 68.18 | 3,107,301 | +2.09(+3.17%) |
Sep 19, 2023 | 65.50 | 66.54 | 65.39 | 66.09 | 1,708,219 | +0.44(+0.67%) |
Sep 18, 2023 | 66.82 | 67.05 | 65.55 | 65.65 | 1,800,165 | -1.61(-2.39%) |
Sep 15, 2023 | 67.37 | 69.10 | 67.00 | 67.26 | 4,091,164 | -0.05(-0.07%) |
Sep 14, 2023 | 66.47 | 67.64 | 66.33 | 67.30 | 1,300,122 | +1.53(+2.32%) |
Sep 13, 2023 | 66.33 | 66.68 | 65.47 | 65.77 | 1,325,837 | -0.56(-0.84%) |
Sep 12, 2023 | 66.25 | 67.18 | 66.04 | 66.33 | 2,714,130 | -0.23(-0.35%) |
Sep 11, 2023 | 67.94 | 68.52 | 66.28 | 66.56 | 1,684,660 | -0.38(-0.57%) |
Sep 08, 2023 | 67.19 | 67.46 | 66.03 | 66.94 | 1,153,258 | -0.46(-0.68%) |
Sep 07, 2023 | 68.89 | 69.92 | 67.35 | 67.40 | 1,466,892 | -1.74(-2.52%) |
Sep 06, 2023 | 68.80 | 69.41 | 68.45 | 69.14 | 1,663,121 | +0.25(+0.37%) |
Sep 05, 2023 | 68.15 | 69.23 | 67.98 | 68.89 | 2,461,001 | +0.47(+0.68%) |
Sep 01, 2023 | 69.19 | 70.50 | 68.42 | 68.42 | 1,664,775 | -0.19(-0.28%) |
Aug 31, 2023 | 68.29 | 69.66 | 68.24 | 68.62 | 2,523,491 | +0.63(+0.93%) |
Aug 30, 2023 | 67.24 | 68.49 | 67.05 | 67.99 | 1,621,681 | +0.84(+1.25%) |
Aug 29, 2023 | 65.03 | 67.20 | 64.98 | 67.15 | 1,787,979 | +2.46(+3.81%) |
Aug 28, 2023 | 64.86 | 65.21 | 64.28 | 64.68 | 1,026,465 | +0.36(+0.56%) |
Aug 25, 2023 | 64.15 | 64.88 | 63.74 | 64.32 | 1,278,291 | +0.63(+0.99%) |
Aug 24, 2023 | 64.48 | 65.55 | 62.93 | 63.69 | 1,512,882 | -1.77(-2.71%) |
Aug 23, 2023 | 65.23 | 66.34 | 65.22 | 65.46 | 2,227,457 | +0.21(+0.33%) |
Aug 22, 2023 | 63.38 | 65.35 | 63.35 | 65.25 | 3,118,923 | +2.36(+3.75%) |
Aug 21, 2023 | 62.02 | 63.01 | 61.69 | 62.89 | 1,775,875 | +0.86(+1.38%) |
Aug 18, 2023 | 60.83 | 62.05 | 60.50 | 62.03 | 2,474,017 | +0.85(+1.38%) |
Aug 17, 2023 | 61.97 | 62.17 | 61.16 | 61.19 | 1,917,902 | -0.51(-0.82%) |
Aug 16, 2023 | 62.55 | 62.71 | 61.65 | 61.69 | 2,244,182 | -1.21(-1.92%) |
Aug 15, 2023 | 62.40 | 63.22 | 62.22 | 62.90 | 3,110,256 | -0.38(-0.60%) |
Aug 14, 2023 | 62.05 | 63.30 | 61.98 | 63.28 | 2,447,694 | +0.68(+1.09%) |
Aug 11, 2023 | 61.38 | 62.70 | 61.37 | 62.60 | 2,568,601 | +0.98(+1.60%) |
Aug 10, 2023 | 62.02 | 63.28 | 61.59 | 61.62 | 2,904,377 | -0.51(-0.82%) |
Aug 09, 2023 | 62.96 | 63.34 | 61.16 | 62.12 | 6,262,270 | -0.97(-1.54%) |
Aug 08, 2023 | 61.04 | 65.77 | 60.66 | 63.10 | 11,396,973 | -15.16(-19.37%) |
Aug 07, 2023 | 78.00 | 78.53 | 77.62 | 78.25 | 2,722,126 | -0.16(-0.20%) |
Aug 04, 2023 | 78.33 | 79.63 | 78.33 | 78.41 | 1,732,037 | +0.33(+0.42%) |
Aug 03, 2023 | 80.01 | 80.25 | 78.07 | 78.08 | 2,248,001 | -2.12(-2.65%) |
Aug 02, 2023 | 81.18 | 81.18 | 80.04 | 80.20 | 1,495,520 | -1.93(-2.35%) |
Aug 01, 2023 | 82.09 | 82.57 | 81.49 | 82.13 | 1,343,576 | -0.28(-0.34%) |
Jul 31, 2023 | 83.76 | 84.41 | 81.68 | 82.41 | 5,005,959 | -0.66(-0.80%) |
Jul 28, 2023 | 83.19 | 83.62 | 82.45 | 83.07 | 2,346,409 | +1.10(+1.34%) |
Jul 27, 2023 | 85.03 | 85.47 | 81.65 | 81.97 | 1,857,454 | -2.83(-3.34%) |
Jul 26, 2023 | 84.88 | 86.38 | 84.27 | 84.81 | 2,089,288 | +0.05(+0.06%) |
Jul 25, 2023 | 83.07 | 85.29 | 82.59 | 84.76 | 3,251,598 | +2.00(+2.41%) |
Jul 24, 2023 | 82.03 | 83.25 | 81.82 | 82.76 | 2,944,125 | +0.94(+1.15%) |
Jul 21, 2023 | 80.77 | 82.23 | 79.24 | 81.82 | 2,197,665 | +0.56(+0.68%) |
Jul 20, 2023 | 81.61 | 81.78 | 80.45 | 81.26 | 3,122,959 | -0.62(-0.76%) |
Jul 19, 2023 | 80.88 | 82.17 | 80.71 | 81.89 | 2,789,132 | +1.71(+2.14%) |
Jul 18, 2023 | 77.36 | 80.21 | 77.34 | 80.17 | 2,242,413 | +2.76(+3.56%) |
Jul 17, 2023 | 78.42 | 78.42 | 76.59 | 77.41 | 2,189,469 | -0.60(-0.77%) |
Jul 14, 2023 | 79.13 | 79.62 | 77.18 | 78.02 | 2,276,946 | -0.94(-1.18%) |
Jul 13, 2023 | 79.40 | 79.93 | 78.51 | 78.95 | 2,379,254 | -0.56(-0.70%) |
Jul 12, 2023 | 79.36 | 80.13 | 79.26 | 79.51 | 2,587,319 | +1.16(+1.48%) |
Jul 11, 2023 | 76.84 | 78.45 | 76.62 | 78.35 | 2,180,894 | +1.77(+2.31%) |
Jul 10, 2023 | 76.62 | 78.20 | 76.32 | 76.58 | 1,580,777 | +0.03(+0.04%) |
Jul 07, 2023 | 76.10 | 77.77 | 76.10 | 76.55 | 2,173,650 | +0.55(+0.72%) |
Jul 06, 2023 | 75.78 | 76.23 | 74.83 | 76.00 | 2,340,266 | -0.55(-0.71%) |
Jul 05, 2023 | 77.03 | 77.73 | 76.09 | 76.55 | 2,785,596 | -1.11(-1.43%) |
Jul 03, 2023 | 77.43 | 78.37 | 77.10 | 77.66 | 1,266,681 | +0.14(+0.18%) |
Jun 30, 2023 | 76.44 | 77.69 | 75.81 | 77.52 | 2,324,467 | +1.73(+2.29%) |
Jun 29, 2023 | 74.76 | 75.89 | 74.09 | 75.79 | 3,907,199 | +1.06(+1.42%) |
Jun 28, 2023 | 74.76 | 74.98 | 73.36 | 74.73 | 2,586,228 | +0.07(+0.09%) |
Jun 27, 2023 | 75.01 | 75.35 | 74.32 | 74.66 | 3,004,053 | -0.18(-0.23%) |
Jun 26, 2023 | 73.50 | 74.86 | 73.25 | 74.83 | 2,154,335 | +1.51(+2.06%) |
Jun 23, 2023 | 74.51 | 74.90 | 73.23 | 73.32 | 3,174,457 | -1.90(-2.53%) |
Jun 22, 2023 | 75.06 | 75.78 | 74.45 | 75.22 | 1,229,133 | -0.12(-0.16%) |
Jun 21, 2023 | 76.28 | 76.55 | 74.89 | 75.34 | 2,262,139 | -1.01(-1.33%) |
Jun 20, 2023 | 77.44 | 77.84 | 75.87 | 76.35 | 2,451,008 | -1.10(-1.42%) |
Jun 16, 2023 | 77.10 | 78.01 | 76.11 | 77.45 | 5,239,752 | +0.82(+1.07%) |
Jun 15, 2023 | 75.18 | 76.81 | 74.83 | 76.63 | 1,836,483 | +1.16(+1.53%) |
Jun 14, 2023 | 77.60 | 77.66 | 75.11 | 75.47 | 1,461,789 | -1.35(-1.76%) |
Jun 13, 2023 | 75.27 | 76.86 | 75.23 | 76.82 | 1,430,627 | +1.78(+2.38%) |
Jun 12, 2023 | 75.58 | 76.59 | 74.86 | 75.04 | 1,706,014 | -0.38(-0.50%) |
Jun 09, 2023 | 74.68 | 75.80 | 73.91 | 75.42 | 2,462,923 | -1.46(-1.89%) |
Jun 08, 2023 | 78.35 | 78.96 | 76.85 | 76.87 | 1,436,695 | -1.40(-1.79%) |
Jun 07, 2023 | 77.89 | 79.03 | 77.47 | 78.27 | 1,860,832 | +0.32(+0.41%) |
Jun 06, 2023 | 76.57 | 78.12 | 76.39 | 77.95 | 1,191,542 | +1.20(+1.56%) |
Jun 05, 2023 | 77.11 | 77.90 | 76.64 | 76.76 | 1,693,303 | -0.40(-0.52%) |
Jun 02, 2023 | 75.27 | 77.29 | 75.03 | 77.16 | 1,659,122 | +3.33(+4.50%) |
Jun 01, 2023 | 74.49 | 75.00 | 73.37 | 73.84 | 2,289,289 | -0.67(-0.89%) |
May 31, 2023 | 75.19 | 75.64 | 74.18 | 74.50 | 2,514,335 | -0.89(-1.18%) |
May 30, 2023 | 75.87 | 76.25 | 74.26 | 75.39 | 2,579,435 | -0.05(-0.06%) |
May 26, 2023 | 75.90 | 76.00 | 74.06 | 75.44 | 1,770,683 | +0.00(+0.00%) |
May 25, 2023 | 76.67 | 77.19 | 75.22 | 75.44 | 2,767,453 | -2.00(-2.58%) |
May 24, 2023 | 79.71 | 80.33 | 77.40 | 77.43 | 1,477,738 | -2.60(-3.25%) |
May 23, 2023 | 80.18 | 81.19 | 79.96 | 80.03 | 1,636,182 | -0.36(-0.44%) |
May 22, 2023 | 80.85 | 81.36 | 80.10 | 80.39 | 1,224,608 | -0.27(-0.33%) |
May 19, 2023 | 81.72 | 82.35 | 80.55 | 80.66 | 2,069,771 | -0.47(-0.58%) |
May 18, 2023 | 79.50 | 81.79 | 79.36 | 81.13 | 1,987,254 | +1.83(+2.31%) |
May 17, 2023 | 78.50 | 79.35 | 78.10 | 79.30 | 2,877,476 | +1.11(+1.42%) |
May 16, 2023 | 80.79 | 81.07 | 78.17 | 78.19 | 2,644,054 | -3.12(-3.84%) |
May 15, 2023 | 80.00 | 81.46 | 79.44 | 81.32 | 1,961,461 | +1.16(+1.44%) |
May 12, 2023 | 82.13 | 82.13 | 79.31 | 80.16 | 3,174,317 | -2.12(-2.58%) |
May 11, 2023 | 83.23 | 83.54 | 82.00 | 82.28 | 2,125,338 | -1.34(-1.60%) |
May 10, 2023 | 87.10 | 87.32 | 83.25 | 83.62 | 3,333,199 | -3.43(-3.94%) |
May 09, 2023 | 89.98 | 90.59 | 84.05 | 87.05 | 4,578,306 | -6.58(-7.03%) |
May 08, 2023 | 93.02 | 93.97 | 92.76 | 93.63 | 1,455,506 | +0.67(+0.72%) |
May 05, 2023 | 92.15 | 93.26 | 92.15 | 92.97 | 1,481,734 | +1.32(+1.44%) |
May 04, 2023 | 91.05 | 91.95 | 90.56 | 91.65 | 1,245,159 | +0.78(+0.86%) |
May 03, 2023 | 93.20 | 93.27 | 90.64 | 90.87 | 1,448,964 | -1.81(-1.96%) |
May 02, 2023 | 92.62 | 93.14 | 90.88 | 92.68 | 1,110,479 | -0.55(-0.59%) |
May 01, 2023 | 93.26 | 93.85 | 92.77 | 93.23 | 1,056,495 | -0.23(-0.25%) |
Apr 28, 2023 | 91.57 | 93.92 | 91.41 | 93.46 | 1,830,421 | +1.70(+1.85%) |
Apr 27, 2023 | 91.63 | 92.19 | 90.16 | 91.76 | 2,155,232 | +0.79(+0.87%) |
Apr 26, 2023 | 91.38 | 92.26 | 90.88 | 90.97 | 1,454,324 | -1.11(-1.20%) |
Apr 25, 2023 | 93.03 | 93.50 | 91.70 | 92.08 | 1,097,476 | -1.47(-1.58%) |
Apr 24, 2023 | 93.06 | 93.60 | 92.83 | 93.56 | 1,917,284 | +0.66(+0.71%) |
Apr 21, 2023 | 92.36 | 92.98 | 91.52 | 92.90 | 1,435,044 | +0.93(+1.01%) |
Apr 20, 2023 | 92.95 | 93.06 | 91.75 | 91.98 | 2,238,861 | -1.08(-1.16%) |
Apr 19, 2023 | 92.45 | 93.36 | 92.05 | 93.06 | 1,151,541 | +0.47(+0.51%) |
Apr 18, 2023 | 93.35 | 93.63 | 92.53 | 92.58 | 1,603,688 | -0.28(-0.30%) |
Apr 17, 2023 | 91.76 | 93.04 | 91.20 | 92.86 | 1,343,448 | +1.62(+1.77%) |
Apr 14, 2023 | 91.47 | 92.36 | 90.65 | 91.24 | 1,220,502 | -0.34(-0.37%) |
Apr 13, 2023 | 89.61 | 91.94 | 89.56 | 91.58 | 1,347,916 | +2.37(+2.66%) |
Apr 12, 2023 | 90.39 | 90.52 | 89.04 | 89.21 | 1,090,781 | -0.27(-0.30%) |
Apr 11, 2023 | 89.08 | 89.73 | 88.68 | 89.48 | 1,097,439 | +0.73(+0.83%) |
Apr 10, 2023 | 87.60 | 88.99 | 87.37 | 88.75 | 1,180,247 | +0.60(+0.68%) |
Apr 06, 2023 | 86.86 | 88.32 | 86.61 | 88.15 | 1,525,994 | +1.09(+1.25%) |
Apr 05, 2023 | 86.31 | 87.11 | 86.14 | 87.06 | 1,502,373 | +0.23(+0.27%) |
Apr 04, 2023 | 87.15 | 87.62 | 86.44 | 86.83 | 1,476,320 | -0.50(-0.57%) |