Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.00 | 80.58 | 79.10 | 79.14 | 1,065,897 | -1.29(-1.60%) |
Apr 29, 2024 | 79.15 | 80.78 | 79.15 | 80.43 | 1,397,545 | +1.31(+1.66%) |
Apr 26, 2024 | 78.93 | 79.68 | 77.26 | 79.12 | 1,424,758 | -1.94(-2.39%) |
Apr 25, 2024 | 81.69 | 82.05 | 80.42 | 81.06 | 942,813 | -1.10(-1.34%) |
Apr 24, 2024 | 80.80 | 82.31 | 80.53 | 82.16 | 1,199,863 | +0.65(+0.80%) |
Apr 23, 2024 | 81.15 | 81.75 | 81.09 | 81.51 | 737,900 | +0.16(+0.20%) |
Apr 22, 2024 | 80.68 | 81.74 | 80.25 | 81.35 | 674,373 | +0.91(+1.13%) |
Apr 19, 2024 | 79.38 | 80.48 | 79.38 | 80.44 | 978,690 | +1.48(+1.87%) |
Apr 18, 2024 | 79.03 | 79.80 | 78.76 | 78.96 | 875,790 | +0.48(+0.61%) |
Apr 17, 2024 | 78.74 | 79.26 | 78.27 | 78.48 | 935,380 | +0.23(+0.29%) |
Apr 16, 2024 | 78.75 | 78.83 | 77.83 | 78.25 | 830,606 | -0.68(-0.86%) |
Apr 15, 2024 | 80.44 | 81.00 | 78.58 | 78.93 | 855,741 | -0.89(-1.12%) |
Apr 12, 2024 | 79.90 | 80.85 | 79.55 | 79.82 | 1,166,244 | -0.43(-0.54%) |
Apr 11, 2024 | 81.09 | 81.11 | 79.94 | 80.25 | 1,021,249 | -1.02(-1.26%) |
Apr 10, 2024 | 82.22 | 82.22 | 80.94 | 81.27 | 840,863 | -1.54(-1.86%) |
Apr 09, 2024 | 84.79 | 85.16 | 82.51 | 82.81 | 870,721 | -1.81(-2.14%) |
Apr 08, 2024 | 84.50 | 85.25 | 84.30 | 84.62 | 992,142 | +0.11(+0.13%) |
Apr 05, 2024 | 84.28 | 84.87 | 84.04 | 84.51 | 882,362 | -0.09(-0.11%) |
Apr 04, 2024 | 86.23 | 86.79 | 84.56 | 84.60 | 877,562 | -1.17(-1.36%) |
Apr 03, 2024 | 85.23 | 86.19 | 85.23 | 85.77 | 981,843 | +0.43(+0.50%) |
Apr 02, 2024 | 85.93 | 86.59 | 85.08 | 85.34 | 1,312,450 | -0.67(-0.78%) |
Apr 01, 2024 | 86.02 | 86.34 | 85.12 | 86.01 | 960,704 | -0.30(-0.35%) |
Mar 28, 2024 | 86.34 | 86.42 | 86.38 | 86.31 | 978,241 | +0.24(+0.28%) |
Mar 27, 2024 | 84.87 | 86.08 | 84.53 | 86.07 | 834,402 | +1.58(+1.87%) |
Mar 26, 2024 | 84.50 | 84.97 | 84.41 | 84.49 | 832,287 | +0.01(+0.01%) |
Mar 25, 2024 | 83.43 | 84.76 | 83.43 | 84.48 | 845,029 | +0.95(+1.14%) |
Mar 22, 2024 | 84.82 | 85.09 | 83.52 | 83.53 | 867,787 | -0.96(-1.14%) |
Mar 21, 2024 | 84.21 | 84.89 | 84.04 | 84.49 | 1,045,540 | +0.48(+0.57%) |
Mar 20, 2024 | 82.79 | 84.01 | 82.58 | 84.01 | 1,559,897 | +1.03(+1.24%) |
Mar 19, 2024 | 82.52 | 83.17 | 82.52 | 82.98 | 1,211,675 | +0.73(+0.89%) |
Mar 18, 2024 | 82.60 | 83.13 | 82.11 | 82.25 | 1,853,566 | -0.30(-0.36%) |
Mar 15, 2024 | 80.22 | 82.73 | 80.22 | 82.55 | 6,705,682 | +2.04(+2.53%) |
Mar 14, 2024 | 80.74 | 81.40 | 79.55 | 80.51 | 1,906,544 | -0.38(-0.47%) |
Mar 13, 2024 | 79.70 | 80.99 | 79.41 | 80.89 | 1,248,378 | +1.08(+1.35%) |
Mar 12, 2024 | 79.99 | 80.15 | 79.22 | 79.81 | 1,217,074 | -0.25(-0.31%) |
Mar 11, 2024 | 78.99 | 80.10 | 78.57 | 80.06 | 1,355,676 | +0.78(+0.98%) |
Mar 08, 2024 | 79.60 | 79.94 | 79.24 | 79.28 | 1,189,886 | +0.00(+0.00%) |
Mar 07, 2024 | 80.39 | 80.88 | 79.01 | 79.28 | 1,343,909 | -0.75(-0.94%) |
Mar 06, 2024 | 80.29 | 80.44 | 79.28 | 80.03 | 1,301,613 | -0.26(-0.32%) |
Mar 05, 2024 | 79.70 | 80.85 | 79.70 | 80.29 | 1,098,041 | +0.31(+0.38%) |
Mar 04, 2024 | 78.97 | 80.18 | 78.97 | 79.98 | 1,130,941 | +0.62(+0.79%) |
Mar 01, 2024 | 79.64 | 80.10 | 79.09 | 79.36 | 1,148,237 | -0.80(-1.00%) |
Feb 29, 2024 | 80.35 | 80.72 | 79.57 | 80.16 | 2,128,654 | +0.30(+0.37%) |
Feb 28, 2024 | 80.01 | 80.31 | 79.72 | 79.86 | 1,141,803 | -0.12(-0.15%) |
Feb 27, 2024 | 79.76 | 80.03 | 79.07 | 79.98 | 947,335 | +0.57(+0.71%) |
Feb 26, 2024 | 79.04 | 79.93 | 78.96 | 79.42 | 882,341 | -0.13(-0.16%) |
Feb 23, 2024 | 79.50 | 80.57 | 79.25 | 79.55 | 946,293 | -0.10(-0.12%) |
Feb 22, 2024 | 78.77 | 79.81 | 78.70 | 79.65 | 890,142 | +0.68(+0.87%) |
Feb 21, 2024 | 79.61 | 79.71 | 78.62 | 78.96 | 1,027,081 | -0.64(-0.81%) |
Feb 20, 2024 | 79.03 | 80.01 | 78.65 | 79.61 | 967,722 | +0.26(+0.32%) |
Feb 16, 2024 | 79.80 | 79.83 | 78.93 | 79.35 | 1,503,860 | -0.89(-1.11%) |
Feb 15, 2024 | 78.50 | 80.63 | 78.50 | 80.24 | 1,564,165 | +2.23(+2.86%) |
Feb 14, 2024 | 79.11 | 79.39 | 77.47 | 78.01 | 1,840,342 | -0.57(-0.72%) |
Feb 13, 2024 | 80.30 | 82.67 | 77.65 | 78.58 | 2,398,058 | +0.32(+0.41%) |
Feb 12, 2024 | 77.85 | 79.25 | 77.63 | 78.26 | 1,265,401 | +0.73(+0.95%) |
Feb 09, 2024 | 76.80 | 77.80 | 76.16 | 77.53 | 850,497 | +0.44(+0.57%) |
Feb 08, 2024 | 77.44 | 77.51 | 76.13 | 77.09 | 916,806 | -0.35(-0.45%) |
Feb 07, 2024 | 77.92 | 78.24 | 77.30 | 77.44 | 1,234,089 | -0.29(-0.37%) |
Feb 06, 2024 | 76.83 | 77.80 | 76.83 | 77.72 | 999,208 | +0.87(+1.14%) |
Feb 05, 2024 | 76.47 | 77.27 | 75.81 | 76.85 | 718,884 | -0.50(-0.64%) |
Feb 02, 2024 | 76.86 | 77.75 | 76.42 | 77.35 | 860,027 | +0.29(+0.37%) |
Feb 01, 2024 | 77.83 | 77.94 | 75.00 | 77.06 | 1,126,947 | -1.36(-1.73%) |
Jan 31, 2024 | 79.99 | 80.19 | 78.25 | 78.42 | 1,109,213 | -1.64(-2.04%) |
Jan 30, 2024 | 79.18 | 80.17 | 79.18 | 80.05 | 797,318 | +0.33(+0.41%) |
Jan 29, 2024 | 79.54 | 79.84 | 79.13 | 79.73 | 589,230 | -0.09(-0.11%) |
Jan 26, 2024 | 79.31 | 79.98 | 79.18 | 79.82 | 582,583 | +0.35(+0.44%) |
Jan 25, 2024 | 79.89 | 79.89 | 78.82 | 79.47 | 672,349 | +0.26(+0.33%) |
Jan 24, 2024 | 79.47 | 79.86 | 79.05 | 79.21 | 780,384 | +0.45(+0.57%) |
Jan 23, 2024 | 78.68 | 79.15 | 78.46 | 78.76 | 547,146 | +0.19(+0.24%) |
Jan 22, 2024 | 78.00 | 79.14 | 77.89 | 78.58 | 980,368 | +0.93(+1.20%) |
Jan 19, 2024 | 76.93 | 77.82 | 76.24 | 77.64 | 1,238,521 | +1.09(+1.42%) |
Jan 18, 2024 | 76.49 | 76.74 | 75.97 | 76.55 | 941,118 | +0.02(+0.03%) |
Jan 17, 2024 | 76.71 | 77.61 | 76.14 | 76.53 | 613,315 | -0.93(-1.20%) |
Jan 16, 2024 | 77.59 | 77.59 | 76.93 | 77.47 | 872,582 | -0.60(-0.77%) |
Jan 12, 2024 | 78.46 | 79.13 | 77.72 | 78.07 | 709,018 | -0.22(-0.28%) |
Jan 11, 2024 | 78.10 | 78.37 | 77.07 | 78.29 | 838,522 | -0.03(-0.04%) |
Jan 10, 2024 | 77.85 | 78.37 | 77.55 | 78.32 | 694,845 | +0.39(+0.50%) |
Jan 09, 2024 | 79.11 | 79.37 | 77.84 | 77.93 | 777,575 | -1.85(-2.32%) |
Jan 08, 2024 | 79.81 | 80.14 | 79.35 | 79.79 | 786,597 | -0.34(-0.42%) |
Jan 05, 2024 | 78.65 | 80.40 | 78.65 | 80.12 | 1,843,408 | +1.42(+1.80%) |
Jan 04, 2024 | 78.16 | 79.26 | 78.11 | 78.70 | 1,126,198 | +0.71(+0.92%) |
Jan 03, 2024 | 78.02 | 78.67 | 77.49 | 77.99 | 1,380,102 | -0.44(-0.56%) |
Jan 02, 2024 | 77.71 | 78.73 | 77.64 | 78.43 | 919,482 | +0.44(+0.56%) |
Dec 29, 2023 | 78.64 | 78.76 | 77.80 | 77.99 | 853,830 | -0.57(-0.73%) |
Dec 28, 2023 | 78.42 | 78.96 | 78.18 | 78.57 | 723,750 | +0.05(+0.06%) |
Dec 27, 2023 | 78.43 | 78.78 | 78.01 | 78.52 | 712,432 | -0.08(-0.10%) |
Dec 26, 2023 | 78.13 | 78.85 | 77.99 | 78.60 | 548,323 | +0.38(+0.48%) |
Dec 22, 2023 | 78.40 | 78.96 | 77.86 | 78.22 | 1,059,347 | +0.19(+0.24%) |
Dec 21, 2023 | 77.99 | 78.29 | 77.07 | 78.03 | 913,223 | +0.35(+0.45%) |
Dec 20, 2023 | 78.45 | 79.31 | 77.66 | 77.68 | 1,321,856 | -1.11(-1.41%) |
Dec 19, 2023 | 77.36 | 78.92 | 77.11 | 78.79 | 1,600,535 | +1.68(+2.17%) |
Dec 18, 2023 | 78.29 | 78.29 | 77.08 | 77.12 | 915,900 | -0.65(-0.84%) |
Dec 15, 2023 | 78.52 | 78.61 | 77.65 | 77.77 | 2,948,187 | -1.12(-1.42%) |
Dec 14, 2023 | 78.45 | 79.56 | 78.41 | 78.89 | 1,270,395 | +1.49(+1.92%) |
Dec 13, 2023 | 75.81 | 77.71 | 75.52 | 77.41 | 1,153,755 | +1.75(+2.32%) |
Dec 12, 2023 | 75.36 | 75.73 | 75.02 | 75.65 | 692,689 | +0.33(+0.43%) |
Dec 11, 2023 | 74.58 | 75.63 | 74.58 | 75.32 | 818,767 | +0.82(+1.10%) |
Dec 08, 2023 | 73.91 | 74.80 | 73.91 | 74.50 | 687,369 | +0.50(+0.67%) |
Dec 07, 2023 | 74.13 | 74.30 | 73.73 | 74.01 | 1,074,373 | +0.05(+0.07%) |
Dec 06, 2023 | 74.43 | 75.25 | 73.75 | 73.96 | 953,860 | +0.03(+0.04%) |
Dec 05, 2023 | 74.11 | 74.42 | 73.60 | 73.93 | 1,244,632 | -0.53(-0.71%) |
Dec 04, 2023 | 73.47 | 74.60 | 73.34 | 74.45 | 1,249,347 | +0.57(+0.76%) |
Dec 01, 2023 | 73.16 | 74.18 | 73.04 | 73.89 | 1,152,122 | +0.69(+0.95%) |
Nov 30, 2023 | 73.07 | 73.90 | 72.58 | 73.19 | 3,352,359 | +0.33(+0.45%) |
Nov 29, 2023 | 71.37 | 73.74 | 71.33 | 72.87 | 2,035,324 | +1.84(+2.59%) |
Nov 28, 2023 | 70.64 | 71.07 | 70.14 | 71.03 | 1,156,727 | +0.20(+0.28%) |
Nov 27, 2023 | 70.96 | 71.01 | 70.26 | 70.83 | 1,273,524 | -0.54(-0.76%) |
Nov 24, 2023 | 71.14 | 71.61 | 70.89 | 71.37 | 409,346 | +0.39(+0.55%) |
Nov 22, 2023 | 71.26 | 71.26 | 70.61 | 70.98 | 940,480 | +0.04(+0.06%) |
Nov 21, 2023 | 71.06 | 71.45 | 70.84 | 70.94 | 1,204,957 | -0.37(-0.52%) |
Nov 20, 2023 | 70.84 | 71.46 | 70.13 | 71.31 | 1,051,508 | +0.05(+0.07%) |
Nov 17, 2023 | 70.85 | 71.41 | 70.62 | 71.26 | 1,231,077 | +1.04(+1.48%) |
Nov 16, 2023 | 70.58 | 70.99 | 70.12 | 70.22 | 1,297,993 | -0.19(-0.27%) |
Nov 15, 2023 | 70.30 | 71.53 | 70.30 | 70.41 | 1,081,253 | +0.05(+0.07%) |
Nov 14, 2023 | 69.04 | 70.65 | 68.99 | 70.36 | 1,423,002 | +2.34(+3.44%) |
Nov 13, 2023 | 67.92 | 68.48 | 67.75 | 68.02 | 1,190,847 | -0.32(-0.47%) |
Nov 10, 2023 | 67.97 | 68.44 | 67.48 | 68.35 | 986,657 | +0.66(+0.97%) |
Nov 09, 2023 | 68.26 | 68.57 | 67.60 | 67.69 | 1,052,547 | -0.16(-0.23%) |
Nov 08, 2023 | 68.40 | 68.50 | 67.72 | 67.85 | 999,536 | -0.37(-0.55%) |
Nov 07, 2023 | 69.01 | 69.15 | 67.72 | 68.22 | 1,105,692 | -1.01(-1.46%) |
Nov 06, 2023 | 70.42 | 70.42 | 68.75 | 69.23 | 1,015,737 | -1.20(-1.70%) |
Nov 03, 2023 | 70.04 | 71.05 | 69.79 | 70.43 | 1,924,410 | +1.14(+1.64%) |
Nov 02, 2023 | 66.89 | 69.36 | 66.60 | 69.29 | 3,915,464 | +3.21(+4.86%) |
Nov 01, 2023 | 66.62 | 66.92 | 65.54 | 66.08 | 3,243,620 | -0.41(-0.62%) |
Oct 31, 2023 | 66.52 | 67.31 | 65.88 | 66.49 | 1,586,743 | -0.07(-0.10%) |
Oct 30, 2023 | 67.04 | 67.80 | 65.60 | 66.56 | 1,524,514 | +0.08(+0.12%) |
Oct 27, 2023 | 71.02 | 71.91 | 65.56 | 66.48 | 2,700,904 | -0.67(-0.99%) |
Oct 26, 2023 | 65.70 | 67.54 | 65.70 | 67.15 | 2,095,184 | +1.44(+2.20%) |
Oct 25, 2023 | 65.39 | 65.96 | 65.05 | 65.70 | 1,649,730 | -0.18(-0.27%) |
Oct 24, 2023 | 66.34 | 66.92 | 65.55 | 65.88 | 1,880,011 | -0.38(-0.58%) |
Oct 23, 2023 | 66.54 | 67.09 | 66.20 | 66.26 | 845,908 | -0.61(-0.91%) |
Oct 20, 2023 | 68.32 | 68.45 | 66.40 | 66.87 | 1,122,664 | -1.41(-2.07%) |
Oct 19, 2023 | 69.18 | 69.82 | 68.22 | 68.29 | 863,482 | -1.08(-1.56%) |
Oct 18, 2023 | 70.56 | 70.67 | 69.17 | 69.37 | 1,038,078 | -1.81(-2.54%) |
Oct 17, 2023 | 69.68 | 71.64 | 69.43 | 71.18 | 1,013,926 | +1.23(+1.76%) |
Oct 16, 2023 | 69.17 | 70.53 | 69.20 | 69.95 | 880,610 | +1.41(+2.06%) |
Oct 13, 2023 | 69.25 | 69.65 | 68.19 | 68.53 | 822,601 | -0.15(-0.21%) |
Oct 12, 2023 | 69.42 | 69.42 | 68.13 | 68.68 | 688,162 | -0.73(-1.05%) |
Oct 11, 2023 | 69.16 | 69.73 | 68.44 | 69.41 | 864,875 | +0.24(+0.34%) |
Oct 10, 2023 | 68.88 | 69.63 | 68.80 | 69.17 | 942,869 | +0.66(+0.96%) |
Oct 09, 2023 | 67.88 | 68.87 | 67.61 | 68.51 | 869,901 | -0.15(-0.21%) |
Oct 06, 2023 | 67.36 | 69.13 | 67.11 | 68.66 | 1,038,053 | +0.82(+1.20%) |
Oct 05, 2023 | 66.84 | 68.05 | 66.49 | 67.85 | 970,784 | +0.68(+1.01%) |
Oct 04, 2023 | 66.94 | 67.23 | 65.94 | 67.17 | 1,262,470 | +0.31(+0.47%) |
Oct 03, 2023 | 68.47 | 68.60 | 66.25 | 66.85 | 1,660,957 | -2.12(-3.08%) |
Oct 02, 2023 | 70.58 | 70.58 | 68.69 | 68.98 | 1,816,684 | -1.83(-2.58%) |
Sep 29, 2023 | 71.48 | 72.38 | 70.55 | 70.80 | 1,557,079 | -0.58(-0.81%) |
Sep 28, 2023 | 70.72 | 71.82 | 70.72 | 71.38 | 935,534 | +0.65(+0.92%) |
Sep 27, 2023 | 71.63 | 71.66 | 70.33 | 70.73 | 951,525 | -0.74(-1.03%) |
Sep 26, 2023 | 72.89 | 73.25 | 71.40 | 71.47 | 880,471 | -2.13(-2.90%) |
Sep 25, 2023 | 72.89 | 73.65 | 73.38 | 73.60 | 540,824 | +0.40(+0.55%) |
Sep 22, 2023 | 74.00 | 74.20 | 73.19 | 73.20 | 596,097 | -0.79(-1.06%) |
Sep 21, 2023 | 75.30 | 75.37 | 73.97 | 73.99 | 771,560 | -1.69(-2.23%) |
Sep 20, 2023 | 76.36 | 76.72 | 75.64 | 75.68 | 725,255 | -0.25(-0.32%) |
Sep 19, 2023 | 75.50 | 76.11 | 75.36 | 75.92 | 704,795 | +0.33(+0.44%) |
Sep 18, 2023 | 75.74 | 75.74 | 74.61 | 75.59 | 706,460 | -0.01(-0.01%) |
Sep 15, 2023 | 75.10 | 76.09 | 75.02 | 75.60 | 2,431,432 | +0.05(+0.06%) |
Sep 14, 2023 | 75.03 | 75.73 | 75.02 | 75.55 | 917,837 | +1.31(+1.76%) |
Sep 13, 2023 | 75.09 | 75.21 | 73.81 | 74.24 | 955,976 | -0.45(-0.61%) |
Sep 12, 2023 | 73.95 | 75.18 | 73.55 | 74.69 | 869,707 | +0.75(+1.01%) |
Sep 11, 2023 | 74.42 | 75.00 | 73.73 | 73.95 | 957,948 | -0.11(-0.15%) |
Sep 08, 2023 | 73.38 | 74.35 | 73.30 | 74.05 | 923,375 | +0.69(+0.94%) |
Sep 07, 2023 | 74.66 | 74.87 | 73.18 | 73.37 | 1,750,119 | -1.48(-1.98%) |
Sep 06, 2023 | 74.66 | 75.34 | 74.25 | 74.85 | 785,864 | -0.23(-0.30%) |
Sep 05, 2023 | 76.04 | 76.30 | 74.99 | 75.08 | 1,057,998 | -1.32(-1.73%) |
Sep 01, 2023 | 76.10 | 76.65 | 75.88 | 76.40 | 984,042 | +0.70(+0.93%) |
Aug 31, 2023 | 75.90 | 76.25 | 75.59 | 75.70 | 1,129,996 | -0.07(-0.09%) |
Aug 30, 2023 | 75.59 | 76.34 | 75.59 | 75.77 | 718,557 | +0.22(+0.30%) |
Aug 29, 2023 | 74.54 | 75.75 | 74.12 | 75.54 | 784,824 | +1.21(+1.63%) |
Aug 28, 2023 | 74.45 | 75.35 | 74.03 | 74.34 | 703,191 | -0.02(-0.03%) |
Aug 25, 2023 | 74.42 | 74.86 | 73.68 | 74.36 | 592,661 | +0.08(+0.10%) |
Aug 24, 2023 | 73.69 | 75.32 | 73.69 | 74.28 | 628,839 | +0.34(+0.46%) |
Aug 23, 2023 | 72.81 | 73.95 | 72.51 | 73.94 | 534,227 | +1.18(+1.62%) |
Aug 22, 2023 | 74.03 | 74.37 | 72.67 | 72.76 | 616,549 | -1.18(-1.59%) |
Aug 21, 2023 | 74.84 | 74.94 | 73.53 | 73.94 | 581,031 | -0.56(-0.75%) |
Aug 18, 2023 | 74.12 | 74.81 | 74.10 | 74.49 | 628,268 | -0.15(-0.20%) |
Aug 17, 2023 | 75.37 | 75.65 | 74.48 | 74.64 | 980,754 | -0.43(-0.57%) |
Aug 16, 2023 | 74.31 | 75.53 | 74.31 | 75.07 | 1,017,922 | +0.57(+0.76%) |
Aug 15, 2023 | 74.72 | 75.14 | 74.37 | 74.50 | 1,221,986 | -1.20(-1.58%) |
Aug 14, 2023 | 75.68 | 75.80 | 74.89 | 75.70 | 777,712 | -0.25(-0.33%) |
Aug 11, 2023 | 74.91 | 75.98 | 74.91 | 75.95 | 666,503 | +0.61(+0.81%) |
Aug 10, 2023 | 76.49 | 76.68 | 75.20 | 75.34 | 1,100,613 | -0.57(-0.74%) |
Aug 09, 2023 | 76.97 | 76.97 | 75.78 | 75.90 | 841,404 | -1.06(-1.38%) |
Aug 08, 2023 | 76.14 | 77.16 | 75.76 | 76.97 | 807,296 | -0.76(-0.98%) |
Aug 07, 2023 | 77.01 | 77.90 | 76.83 | 77.73 | 731,531 | +1.19(+1.55%) |
Aug 04, 2023 | 77.19 | 77.54 | 76.31 | 76.54 | 1,069,430 | -0.77(-1.00%) |
Aug 03, 2023 | 75.84 | 77.77 | 75.84 | 77.31 | 877,592 | +0.89(+1.16%) |
Aug 02, 2023 | 76.08 | 76.52 | 75.50 | 76.42 | 1,194,776 | -0.62(-0.81%) |
Aug 01, 2023 | 77.60 | 77.84 | 76.77 | 77.04 | 1,414,548 | -0.76(-0.98%) |
Jul 31, 2023 | 77.57 | 78.40 | 77.28 | 77.80 | 1,239,781 | +0.36(+0.47%) |
Jul 28, 2023 | 79.02 | 79.02 | 75.27 | 77.44 | 2,868,618 | -3.60(-4.45%) |
Jul 27, 2023 | 82.08 | 82.46 | 81.05 | 81.05 | 1,305,965 | -0.88(-1.07%) |
Jul 26, 2023 | 80.58 | 82.29 | 80.58 | 81.92 | 991,908 | +1.21(+1.50%) |
Jul 25, 2023 | 81.53 | 81.87 | 80.70 | 80.72 | 1,085,066 | -0.83(-1.02%) |
Jul 24, 2023 | 81.23 | 82.27 | 81.13 | 81.54 | 1,009,382 | +0.05(+0.06%) |
Jul 21, 2023 | 81.59 | 81.96 | 80.67 | 81.50 | 1,537,674 | +0.13(+0.16%) |
Jul 20, 2023 | 80.76 | 81.60 | 80.37 | 81.37 | 1,053,124 | +0.99(+1.24%) |
Jul 19, 2023 | 79.18 | 80.56 | 78.73 | 80.38 | 1,255,544 | +1.01(+1.28%) |
Jul 18, 2023 | 78.20 | 79.88 | 78.20 | 79.36 | 850,644 | +0.88(+1.12%) |
Jul 17, 2023 | 76.65 | 78.78 | 76.44 | 78.49 | 750,703 | +1.39(+1.81%) |
Jul 14, 2023 | 78.02 | 78.02 | 76.74 | 77.09 | 1,487,601 | -0.74(-0.95%) |
Jul 13, 2023 | 76.80 | 77.94 | 76.54 | 77.83 | 1,284,817 | +1.27(+1.65%) |
Jul 12, 2023 | 77.20 | 77.34 | 76.01 | 76.57 | 1,336,267 | +0.28(+0.37%) |
Jul 11, 2023 | 75.01 | 76.54 | 74.90 | 76.28 | 896,637 | +1.59(+2.13%) |
Jul 10, 2023 | 74.41 | 75.16 | 74.12 | 74.70 | 860,518 | +0.06(+0.08%) |
Jul 07, 2023 | 73.46 | 75.44 | 73.42 | 74.64 | 1,529,350 | +1.38(+1.89%) |
Jul 06, 2023 | 72.73 | 73.33 | 72.19 | 73.25 | 1,243,189 | -0.54(-0.73%) |
Jul 05, 2023 | 73.79 | 74.13 | 72.77 | 73.79 | 921,190 | -0.82(-1.10%) |
Jul 03, 2023 | 73.90 | 74.92 | 73.68 | 74.61 | 569,003 | +0.73(+0.99%) |
Jun 30, 2023 | 74.15 | 74.68 | 73.65 | 73.88 | 904,912 | +0.22(+0.30%) |
Jun 29, 2023 | 72.18 | 73.69 | 72.04 | 73.65 | 912,869 | +1.47(+2.04%) |
Jun 28, 2023 | 72.18 | 72.53 | 71.48 | 72.18 | 820,009 | -0.38(-0.52%) |
Jun 27, 2023 | 71.25 | 72.79 | 70.95 | 72.56 | 845,835 | +1.39(+1.96%) |
Jun 26, 2023 | 70.32 | 71.64 | 70.32 | 71.17 | 854,203 | +0.64(+0.91%) |
Jun 23, 2023 | 71.01 | 71.01 | 70.07 | 70.53 | 1,541,387 | -0.12(-0.17%) |
Jun 22, 2023 | 71.15 | 71.16 | 70.12 | 70.64 | 802,788 | -0.60(-0.85%) |
Jun 21, 2023 | 70.83 | 71.86 | 70.50 | 71.25 | 2,105,397 | +0.14(+0.19%) |
Jun 20, 2023 | 71.82 | 72.05 | 70.28 | 71.11 | 1,268,833 | -1.73(-2.38%) |
Jun 16, 2023 | 73.16 | 73.34 | 71.93 | 72.85 | 3,193,779 | +0.66(+0.92%) |
Jun 15, 2023 | 69.92 | 72.21 | 69.64 | 72.18 | 1,341,343 | +1.70(+2.42%) |
Jun 14, 2023 | 72.11 | 72.56 | 70.23 | 70.48 | 1,020,486 | -0.98(-1.38%) |
Jun 13, 2023 | 69.78 | 71.76 | 69.52 | 71.46 | 1,248,885 | +1.86(+2.67%) |
Jun 12, 2023 | 69.19 | 70.09 | 69.03 | 69.60 | 860,311 | +0.06(+0.08%) |
Jun 09, 2023 | 69.68 | 69.81 | 68.95 | 69.54 | 1,025,235 | +0.55(+0.79%) |
Jun 08, 2023 | 69.08 | 69.61 | 68.52 | 69.00 | 1,001,152 | -0.43(-0.62%) |
Jun 07, 2023 | 68.42 | 69.65 | 67.91 | 69.43 | 842,172 | +1.21(+1.77%) |
Jun 06, 2023 | 66.61 | 68.44 | 66.48 | 68.22 | 1,014,632 | +1.60(+2.40%) |
Jun 05, 2023 | 67.59 | 67.64 | 66.12 | 66.62 | 1,262,284 | -1.05(-1.55%) |
Jun 02, 2023 | 66.34 | 68.05 | 65.96 | 67.67 | 1,377,750 | +2.43(+3.72%) |
Jun 01, 2023 | 64.32 | 65.31 | 63.61 | 65.25 | 1,542,852 | +1.48(+2.32%) |
May 31, 2023 | 65.41 | 65.62 | 63.48 | 63.77 | 3,628,129 | -2.27(-3.44%) |
May 30, 2023 | 65.77 | 66.09 | 64.87 | 66.04 | 1,525,311 | +0.25(+0.38%) |
May 26, 2023 | 65.82 | 66.30 | 65.50 | 65.79 | 1,176,037 | +0.15(+0.24%) |
May 25, 2023 | 65.82 | 66.19 | 65.02 | 65.63 | 1,429,361 | -0.48(-0.73%) |
May 24, 2023 | 67.67 | 67.77 | 65.85 | 66.11 | 1,053,526 | -1.91(-2.81%) |
May 23, 2023 | 67.72 | 68.83 | 67.67 | 68.02 | 1,085,213 | +0.30(+0.44%) |
May 22, 2023 | 67.16 | 67.96 | 66.42 | 67.73 | 1,264,401 | +0.73(+1.09%) |
May 19, 2023 | 67.72 | 67.90 | 66.42 | 66.99 | 1,009,456 | -0.42(-0.63%) |
May 18, 2023 | 66.47 | 67.56 | 66.04 | 67.42 | 1,267,215 | +0.45(+0.68%) |
May 17, 2023 | 65.76 | 67.48 | 65.52 | 66.96 | 1,190,515 | +2.06(+3.17%) |
May 16, 2023 | 66.35 | 66.36 | 64.76 | 64.91 | 1,017,181 | -1.44(-2.17%) |
May 15, 2023 | 65.40 | 66.38 | 65.14 | 66.35 | 1,177,179 | +1.22(+1.87%) |
May 12, 2023 | 66.96 | 67.21 | 64.69 | 65.13 | 1,803,136 | -1.19(-1.79%) |
May 11, 2023 | 66.11 | 66.90 | 65.86 | 66.32 | 1,974,396 | -1.29(-1.91%) |
May 10, 2023 | 68.61 | 68.64 | 67.09 | 67.61 | 1,026,154 | -0.43(-0.64%) |
May 09, 2023 | 67.98 | 68.59 | 67.78 | 68.04 | 1,653,172 | -0.86(-1.25%) |
May 08, 2023 | 69.75 | 70.06 | 68.70 | 68.90 | 826,096 | -0.11(-0.15%) |
May 05, 2023 | 68.37 | 69.39 | 68.02 | 69.01 | 1,271,613 | +2.14(+3.20%) |
May 04, 2023 | 66.69 | 66.94 | 64.45 | 66.87 | 2,058,847 | -0.75(-1.11%) |
May 03, 2023 | 69.04 | 69.82 | 67.58 | 67.62 | 1,456,808 | -1.18(-1.71%) |
May 02, 2023 | 70.74 | 70.74 | 67.54 | 68.80 | 1,657,983 | -2.60(-3.64%) |