Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 735,584 | -0.72(-0.52%) |
May 22, 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 1,102,135 | +0.41(+0.30%) |
May 21, 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 630,759 | +0.91(+0.66%) |
May 20, 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 778,916 | +2.26(+1.67%) |
May 17, 2024 | 135.40 | 136.00 | 134.62 | 135.70 | 795,737 | +0.69(+0.51%) |
May 16, 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 811,062 | -1.44(-1.06%) |
May 15, 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 1,026,975 | +3.63(+2.73%) |
May 14, 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 984,310 | -0.75(-0.56%) |
May 13, 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 855,642 | -0.35(-0.26%) |
May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 1,077,491 | +1.99(+1.51%) |
May 09, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 971,799 | +0.46(+0.35%) |
May 08, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 995,809 | +0.12(+0.09%) |
May 07, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 1,892,294 | +3.01(+2.35%) |
May 06, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 1,653,992 | +4.70(+3.80%) |
May 03, 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 2,261,279 | -0.69(-0.55%) |
May 02, 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 2,028,131 | +2.04(+1.67%) |
May 01, 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 1,733,303 | -0.09(-0.07%) |
Apr 30, 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 1,294,388 | -2.63(-2.10%) |
Apr 29, 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 1,242,070 | +0.00(+0.00%) |
Apr 26, 2024 | 125.00 | 126.66 | 123.73 | 125.01 | 995,756 | +0.87(+0.70%) |
Apr 25, 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 1,299,651 | +0.31(+0.25%) |
Apr 24, 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 993,932 | +0.43(+0.35%) |
Apr 23, 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 998,402 | +1.99(+1.64%) |
Apr 22, 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 932,893 | +1.29(+1.07%) |
Apr 19, 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 1,146,502 | -1.23(-1.01%) |
Apr 18, 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 1,153,701 | -1.01(-0.83%) |
Apr 17, 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 1,089,837 | -0.89(-0.72%) |
Apr 16, 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 1,085,826 | +1.83(+1.51%) |
Apr 15, 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 1,038,340 | -1.88(-1.52%) |
Apr 12, 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 1,349,315 | -3.31(-2.61%) |
Apr 11, 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 844,414 | +1.40(+1.12%) |
Apr 10, 2024 | 124.79 | 126.77 | 124.12 | 125.21 | 986,017 | -0.69(-0.55%) |
Apr 09, 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 1,414,642 | -0.90(-0.71%) |
Apr 08, 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 1,355,574 | +0.86(+0.68%) |
Apr 05, 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 1,369,899 | +2.01(+1.62%) |
Apr 04, 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 1,747,805 | +0.02(+0.02%) |
Apr 03, 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 1,277,249 | +1.68(+1.37%) |
Apr 02, 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 1,418,223 | +1.12(+0.92%) |
Apr 01, 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 1,060,400 | +2.43(+2.05%) |
Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 1,973,701 | -3.40(-2.79%) |
Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 809,177 | +1.14(+0.94%) |
Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 707,387 | +0.01(+0.01%) |
Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 1,014,086 | -0.69(-0.57%) |
Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 1,060,012 | +1.26(+1.05%) |
Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 929,011 | +1.21(+1.02%) |
Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 911,475 | -0.04(-0.03%) |
Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 1,186,729 | -0.23(-0.19%) |
Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 1,392,948 | +2.23(+1.90%) |
Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 2,206,650 | +0.05(+0.04%) |
Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 905,415 | -0.57(-0.48%) |
Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 1,025,752 | +0.17(+0.14%) |
Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 1,692,601 | +2.96(+2.58%) |
Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 1,102,213 | +1.11(+0.98%) |
Mar 08, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 1,442,247 | -0.35(-0.31%) |
Mar 07, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 2,380,736 | +4.25(+3.88%) |
Mar 06, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 2,411,994 | +0.61(+0.56%) |
Mar 05, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 2,076,599 | -2.30(-2.07%) |
Mar 04, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 2,092,111 | -2.46(-2.16%) |
Mar 01, 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 1,076,458 | -0.43(-0.38%) |
Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 2,838,247 | +1.14(+1.01%) |
Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 980,627 | -0.36(-0.32%) |
Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 786,207 | -0.69(-0.60%) |
Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 1,028,779 | -0.85(-0.74%) |
Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 1,566,133 | +1.91(+1.69%) |
Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 2,048,219 | +3.35(+3.06%) |
Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 1,246,507 | +0.75(+0.69%) |
Feb 20, 2024 | 110.08 | 110.80 | 108.39 | 108.90 | 1,591,013 | -1.08(-0.98%) |
Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 1,016,477 | -1.37(-1.23%) |
Feb 15, 2024 | 112.09 | 112.31 | 109.94 | 111.35 | 2,958,595 | -0.22(-0.20%) |
Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 3,124,202 | -1.46(-1.29%) |
Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 2,913,563 | +0.72(+0.64%) |
Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 1,980,021 | -0.61(-0.54%) |
Feb 09, 2024 | 113.25 | 113.70 | 112.02 | 112.92 | 1,405,111 | +0.33(+0.29%) |
Feb 08, 2024 | 112.56 | 112.97 | 111.32 | 112.59 | 1,103,816 | +0.21(+0.19%) |
Feb 07, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 1,471,507 | +2.88(+2.63%) |
Feb 06, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 1,480,164 | +0.00(+0.00%) |
Feb 05, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 2,312,782 | +1.83(+1.70%) |
Feb 02, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 822,439 | -0.77(-0.71%) |
Feb 01, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 1,334,416 | +1.78(+1.67%) |
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 1,582,803 | -2.34(-2.15%) |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 1,529,944 | +0.95(+0.88%) |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 1,206,694 | +0.30(+0.28%) |
Jan 26, 2024 | 107.47 | 107.99 | 106.98 | 107.75 | 887,059 | +0.30(+0.28%) |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 1,052,361 | -0.90(-0.83%) |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 1,579,854 | +0.65(+0.60%) |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 2,141,911 | -0.53(-0.49%) |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 1,332,582 | +0.19(+0.18%) |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 1,505,512 | +0.75(+0.70%) |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 1,763,129 | +0.30(+0.28%) |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 2,515,765 | +2.09(+1.99%) |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 1,879,682 | +0.20(+0.19%) |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 1,824,489 | +0.16(+0.15%) |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 1,845,662 | -0.16(-0.15%) |
Jan 10, 2024 | 104.10 | 104.95 | 103.51 | 104.70 | 1,488,155 | +1.17(+1.13%) |
Jan 09, 2024 | 103.38 | 103.90 | 102.59 | 103.53 | 1,298,370 | +1.59(+1.56%) |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 1,200,159 | +1.72(+1.72%) |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 1,128,413 | -0.72(-0.71%) |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 1,044,311 | -1.55(-1.51%) |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 1,311,695 | -0.51(-0.50%) |
Jan 02, 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 1,475,521 | -3.16(-2.98%) |
Dec 29, 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 769,059 | -0.20(-0.19%) |
Dec 28, 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 565,154 | -0.23(-0.22%) |
Dec 27, 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 602,335 | +0.07(+0.07%) |
Dec 26, 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 734,421 | +0.61(+0.58%) |
Dec 22, 2023 | 107.15 | 107.37 | 105.77 | 105.91 | 792,380 | -0.99(-0.93%) |
Dec 21, 2023 | 107.24 | 107.24 | 106.04 | 106.90 | 717,520 | +0.31(+0.29%) |
Dec 20, 2023 | 107.39 | 107.82 | 106.02 | 106.59 | 1,023,018 | -0.82(-0.76%) |
Dec 19, 2023 | 106.90 | 107.78 | 106.12 | 107.41 | 1,326,432 | +0.81(+0.76%) |
Dec 18, 2023 | 105.00 | 106.86 | 105.00 | 106.60 | 1,346,960 | +1.52(+1.45%) |
Dec 15, 2023 | 104.18 | 105.18 | 103.80 | 105.08 | 3,513,266 | +0.15(+0.14%) |
Dec 14, 2023 | 107.53 | 107.61 | 104.07 | 104.93 | 2,369,601 | -1.77(-1.66%) |
Dec 13, 2023 | 105.86 | 107.45 | 105.71 | 106.70 | 1,965,167 | +0.60(+0.57%) |
Dec 12, 2023 | 105.33 | 106.56 | 105.17 | 106.10 | 1,895,508 | +0.77(+0.73%) |
Dec 11, 2023 | 104.36 | 105.54 | 104.09 | 105.33 | 1,897,865 | +1.02(+0.98%) |
Dec 08, 2023 | 103.44 | 105.06 | 103.27 | 104.31 | 1,657,202 | +0.44(+0.42%) |
Dec 07, 2023 | 103.07 | 104.50 | 103.07 | 103.87 | 1,307,940 | +1.05(+1.02%) |
Dec 06, 2023 | 104.27 | 105.47 | 102.63 | 102.82 | 2,126,911 | -0.84(-0.81%) |
Dec 05, 2023 | 101.88 | 103.70 | 101.36 | 103.66 | 2,208,939 | +0.46(+0.45%) |
Dec 04, 2023 | 101.33 | 103.44 | 101.33 | 103.20 | 1,949,517 | +1.19(+1.17%) |
Dec 01, 2023 | 99.86 | 102.39 | 99.19 | 102.01 | 1,900,105 | +1.95(+1.95%) |
Nov 30, 2023 | 98.15 | 100.12 | 98.13 | 100.06 | 2,207,069 | +2.14(+2.19%) |
Nov 29, 2023 | 98.14 | 99.53 | 97.91 | 97.92 | 1,635,374 | +0.85(+0.88%) |
Nov 28, 2023 | 96.42 | 97.43 | 96.42 | 97.07 | 1,470,153 | +0.38(+0.39%) |
Nov 27, 2023 | 94.62 | 96.73 | 94.50 | 96.69 | 1,863,227 | +2.00(+2.11%) |
Nov 24, 2023 | 94.77 | 95.42 | 94.61 | 94.69 | 465,809 | -0.45(-0.47%) |
Nov 22, 2023 | 95.00 | 96.24 | 94.56 | 95.14 | 1,392,552 | +2.28(+2.46%) |
Nov 21, 2023 | 92.75 | 93.45 | 92.45 | 92.86 | 1,063,953 | +0.23(+0.25%) |
Nov 20, 2023 | 91.91 | 93.01 | 91.86 | 92.63 | 1,097,715 | +0.52(+0.56%) |
Nov 17, 2023 | 92.30 | 93.13 | 91.69 | 92.11 | 1,645,314 | -0.12(-0.13%) |
Nov 16, 2023 | 91.85 | 92.72 | 91.68 | 92.23 | 1,638,776 | +0.15(+0.16%) |
Nov 15, 2023 | 90.63 | 92.21 | 90.42 | 92.08 | 1,591,724 | +1.45(+1.60%) |
Nov 14, 2023 | 89.26 | 91.09 | 88.92 | 90.63 | 2,117,389 | +2.39(+2.71%) |
Nov 13, 2023 | 87.50 | 88.53 | 87.16 | 88.24 | 1,232,495 | +0.59(+0.67%) |
Nov 10, 2023 | 86.81 | 87.67 | 86.11 | 87.65 | 1,121,739 | +0.87(+1.00%) |
Nov 09, 2023 | 87.41 | 87.77 | 86.16 | 86.78 | 1,162,344 | -0.45(-0.52%) |
Nov 08, 2023 | 87.00 | 87.68 | 86.50 | 87.23 | 1,383,084 | +0.24(+0.28%) |
Nov 07, 2023 | 86.23 | 87.85 | 86.02 | 86.99 | 1,813,403 | +0.44(+0.51%) |
Nov 06, 2023 | 85.06 | 86.90 | 84.78 | 86.55 | 2,679,621 | +0.99(+1.16%) |
Nov 03, 2023 | 77.88 | 85.78 | 77.88 | 85.56 | 5,340,970 | +10.37(+13.79%) |
Nov 02, 2023 | 74.42 | 75.26 | 74.12 | 75.19 | 1,776,107 | +1.73(+2.36%) |
Nov 01, 2023 | 73.12 | 73.48 | 72.67 | 73.46 | 2,022,507 | +0.23(+0.31%) |
Oct 31, 2023 | 72.68 | 73.33 | 72.14 | 73.23 | 2,136,136 | +0.85(+1.17%) |
Oct 30, 2023 | 72.00 | 72.71 | 71.69 | 72.38 | 1,835,352 | +0.72(+1.00%) |
Oct 27, 2023 | 72.48 | 72.56 | 71.15 | 71.66 | 1,497,142 | -0.84(-1.16%) |
Oct 26, 2023 | 73.00 | 73.45 | 72.15 | 72.50 | 855,720 | -0.38(-0.52%) |
Oct 25, 2023 | 73.52 | 74.03 | 72.86 | 72.88 | 989,393 | -1.96(-2.62%) |
Oct 24, 2023 | 74.12 | 75.13 | 74.01 | 74.84 | 1,418,166 | +1.16(+1.57%) |
Oct 23, 2023 | 73.90 | 74.88 | 73.46 | 73.68 | 876,908 | -0.81(-1.09%) |
Oct 20, 2023 | 75.90 | 76.28 | 74.37 | 74.49 | 1,384,748 | -0.98(-1.30%) |
Oct 19, 2023 | 76.01 | 76.58 | 75.34 | 75.47 | 943,507 | -0.52(-0.68%) |
Oct 18, 2023 | 76.09 | 76.71 | 75.91 | 75.99 | 888,441 | -0.36(-0.47%) |
Oct 17, 2023 | 75.33 | 76.38 | 75.33 | 76.35 | 1,059,888 | +0.64(+0.85%) |
Oct 16, 2023 | 74.79 | 75.75 | 74.65 | 75.71 | 989,118 | +1.16(+1.56%) |
Oct 13, 2023 | 75.31 | 75.68 | 74.05 | 74.55 | 1,093,850 | -0.92(-1.22%) |
Oct 12, 2023 | 76.61 | 76.61 | 74.96 | 75.47 | 617,386 | -0.93(-1.22%) |
Oct 11, 2023 | 75.76 | 76.50 | 75.60 | 76.40 | 841,405 | +0.75(+0.99%) |
Oct 10, 2023 | 74.85 | 75.75 | 74.68 | 75.65 | 937,662 | +1.15(+1.54%) |
Oct 09, 2023 | 73.70 | 74.70 | 73.57 | 74.50 | 915,380 | +0.12(+0.16%) |
Oct 06, 2023 | 73.13 | 74.83 | 73.13 | 74.38 | 1,324,410 | +0.91(+1.24%) |
Oct 05, 2023 | 73.63 | 73.85 | 72.88 | 73.47 | 995,787 | -0.29(-0.39%) |
Oct 04, 2023 | 73.75 | 74.00 | 72.82 | 73.76 | 878,790 | +0.06(+0.08%) |
Oct 03, 2023 | 73.82 | 74.42 | 73.40 | 73.70 | 1,306,483 | -0.39(-0.53%) |
Oct 02, 2023 | 74.34 | 74.64 | 73.74 | 74.09 | 1,396,620 | -0.39(-0.52%) |
Sep 29, 2023 | 74.41 | 75.57 | 74.27 | 74.48 | 1,438,370 | +0.60(+0.81%) |
Sep 28, 2023 | 72.89 | 74.15 | 72.58 | 73.88 | 1,093,495 | +1.00(+1.37%) |
Sep 27, 2023 | 72.11 | 73.21 | 72.11 | 72.88 | 1,239,122 | +1.23(+1.72%) |
Sep 26, 2023 | 72.47 | 73.04 | 71.62 | 71.65 | 1,538,749 | -1.23(-1.69%) |
Sep 25, 2023 | 72.98 | 73.24 | 72.86 | 72.88 | 1,115,953 | -0.35(-0.48%) |
Sep 22, 2023 | 73.22 | 73.86 | 72.43 | 73.23 | 1,616,441 | +0.06(+0.08%) |
Sep 21, 2023 | 74.07 | 74.29 | 73.05 | 73.17 | 1,838,336 | -1.32(-1.77%) |
Sep 20, 2023 | 74.76 | 75.47 | 74.37 | 74.49 | 1,423,068 | -0.51(-0.68%) |
Sep 19, 2023 | 75.25 | 75.81 | 74.55 | 75.00 | 2,082,982 | -0.25(-0.33%) |
Sep 18, 2023 | 75.52 | 75.87 | 74.70 | 75.25 | 2,303,904 | -0.53(-0.70%) |
Sep 15, 2023 | 75.31 | 76.02 | 75.02 | 75.78 | 23,570,448 | +0.51(+0.68%) |
Sep 14, 2023 | 75.28 | 76.05 | 74.63 | 75.27 | 3,222,955 | +0.20(+0.27%) |
Sep 13, 2023 | 74.77 | 76.12 | 74.58 | 75.07 | 3,233,827 | +0.43(+0.58%) |
Sep 12, 2023 | 74.92 | 77.21 | 74.09 | 74.64 | 3,576,343 | +0.94(+1.28%) |
Sep 11, 2023 | 74.99 | 75.47 | 73.61 | 73.70 | 1,987,561 | -0.88(-1.18%) |
Sep 08, 2023 | 75.00 | 76.13 | 74.40 | 74.58 | 2,326,452 | -0.16(-0.21%) |
Sep 07, 2023 | 73.62 | 75.01 | 73.62 | 74.74 | 2,725,553 | +0.47(+0.63%) |
Sep 06, 2023 | 72.86 | 74.31 | 72.59 | 74.27 | 2,509,375 | +1.32(+1.81%) |
Sep 05, 2023 | 74.68 | 75.39 | 72.68 | 72.95 | 4,447,483 | +0.30(+0.41%) |
Sep 01, 2023 | 72.88 | 73.67 | 72.39 | 72.65 | 1,608,266 | +0.14(+0.19%) |
Aug 31, 2023 | 72.63 | 73.14 | 72.26 | 72.51 | 2,130,208 | +0.25(+0.35%) |
Aug 30, 2023 | 71.20 | 72.49 | 71.20 | 72.26 | 1,512,510 | +0.97(+1.36%) |
Aug 29, 2023 | 71.51 | 72.22 | 70.03 | 71.29 | 2,097,427 | -0.40(-0.56%) |
Aug 28, 2023 | 71.84 | 72.36 | 71.57 | 71.69 | 1,124,336 | +0.17(+0.24%) |
Aug 25, 2023 | 70.30 | 71.76 | 70.20 | 71.52 | 936,082 | +1.35(+1.92%) |
Aug 24, 2023 | 71.25 | 71.36 | 70.11 | 70.17 | 850,834 | -0.83(-1.17%) |
Aug 23, 2023 | 70.83 | 71.36 | 70.64 | 71.00 | 1,018,328 | +0.48(+0.68%) |
Aug 22, 2023 | 70.97 | 71.31 | 70.44 | 70.52 | 925,008 | -0.09(-0.13%) |
Aug 21, 2023 | 69.80 | 70.93 | 69.80 | 70.61 | 984,830 | +0.66(+0.94%) |
Aug 18, 2023 | 69.44 | 70.11 | 69.18 | 69.95 | 1,163,406 | +0.07(+0.10%) |
Aug 17, 2023 | 69.90 | 70.35 | 69.82 | 69.88 | 1,367,376 | -0.10(-0.14%) |
Aug 16, 2023 | 69.95 | 70.77 | 69.89 | 69.98 | 1,311,829 | -0.07(-0.10%) |
Aug 15, 2023 | 70.51 | 71.00 | 70.00 | 70.05 | 1,560,305 | -0.94(-1.32%) |
Aug 14, 2023 | 70.41 | 71.42 | 70.31 | 70.99 | 1,423,220 | +0.30(+0.42%) |
Aug 11, 2023 | 71.31 | 71.44 | 70.56 | 70.69 | 1,179,393 | -0.75(-1.05%) |
Aug 10, 2023 | 72.57 | 72.93 | 71.37 | 71.44 | 1,543,425 | -0.97(-1.34%) |
Aug 09, 2023 | 71.10 | 73.15 | 70.93 | 72.41 | 1,799,915 | +1.59(+2.25%) |
Aug 08, 2023 | 70.34 | 71.09 | 69.88 | 70.82 | 1,155,493 | -0.04(-0.06%) |
Aug 07, 2023 | 70.00 | 71.30 | 69.79 | 70.86 | 1,550,953 | +1.18(+1.69%) |
Aug 04, 2023 | 74.91 | 74.91 | 69.41 | 69.68 | 3,783,219 | -6.04(-7.98%) |
Aug 03, 2023 | 75.32 | 75.98 | 74.98 | 75.72 | 1,320,429 | +0.19(+0.25%) |
Aug 02, 2023 | 76.44 | 76.58 | 74.67 | 75.53 | 1,373,833 | -1.77(-2.29%) |
Aug 01, 2023 | 76.79 | 77.55 | 76.43 | 77.30 | 996,381 | +0.21(+0.27%) |
Jul 31, 2023 | 74.50 | 77.11 | 74.50 | 77.09 | 1,379,507 | +2.50(+3.35%) |
Jul 28, 2023 | 74.43 | 74.91 | 74.18 | 74.59 | 1,289,395 | +0.71(+0.96%) |
Jul 27, 2023 | 75.51 | 75.70 | 73.68 | 73.88 | 1,137,500 | -0.86(-1.15%) |
Jul 26, 2023 | 75.01 | 75.55 | 74.40 | 74.74 | 1,052,967 | -0.27(-0.36%) |
Jul 25, 2023 | 74.94 | 75.47 | 74.54 | 75.01 | 1,023,053 | +0.09(+0.12%) |
Jul 24, 2023 | 75.89 | 76.17 | 74.85 | 74.92 | 827,401 | -0.73(-0.96%) |
Jul 21, 2023 | 75.79 | 76.30 | 75.16 | 75.65 | 849,480 | +0.29(+0.38%) |
Jul 20, 2023 | 75.98 | 76.70 | 75.20 | 75.36 | 976,013 | -1.57(-2.04%) |
Jul 19, 2023 | 78.12 | 78.65 | 76.75 | 76.93 | 1,161,568 | -1.22(-1.56%) |
Jul 18, 2023 | 77.24 | 78.16 | 77.01 | 78.15 | 1,236,987 | +0.69(+0.89%) |
Jul 17, 2023 | 77.00 | 78.14 | 76.63 | 77.46 | 969,426 | +0.48(+0.62%) |
Jul 14, 2023 | 77.34 | 77.97 | 76.84 | 76.98 | 1,012,032 | -0.32(-0.41%) |
Jul 13, 2023 | 78.00 | 78.19 | 77.15 | 77.30 | 1,359,342 | -0.15(-0.19%) |
Jul 12, 2023 | 77.79 | 77.91 | 76.76 | 77.45 | 1,456,930 | +0.55(+0.72%) |
Jul 11, 2023 | 76.95 | 77.69 | 76.45 | 76.90 | 1,118,025 | +0.20(+0.26%) |
Jul 10, 2023 | 75.26 | 76.82 | 75.26 | 76.70 | 697,607 | +1.18(+1.56%) |
Jul 07, 2023 | 75.29 | 76.33 | 75.20 | 75.52 | 716,551 | +0.12(+0.16%) |
Jul 06, 2023 | 74.68 | 75.47 | 74.27 | 75.40 | 724,480 | -0.01(-0.01%) |
Jul 05, 2023 | 74.86 | 75.70 | 74.32 | 75.41 | 1,010,856 | +0.02(+0.03%) |
Jul 03, 2023 | 74.95 | 75.72 | 74.63 | 75.39 | 658,443 | +0.26(+0.35%) |
Jun 30, 2023 | 74.77 | 75.65 | 74.56 | 75.13 | 878,402 | +0.98(+1.32%) |
Jun 29, 2023 | 73.55 | 74.55 | 73.18 | 74.15 | 848,194 | +0.41(+0.56%) |
Jun 28, 2023 | 71.90 | 73.78 | 71.31 | 73.74 | 1,160,523 | +2.49(+3.49%) |
Jun 27, 2023 | 71.65 | 72.00 | 70.97 | 71.25 | 1,073,046 | -0.18(-0.25%) |
Jun 26, 2023 | 72.19 | 72.76 | 71.40 | 71.43 | 964,175 | -0.92(-1.27%) |
Jun 23, 2023 | 71.73 | 72.71 | 71.35 | 72.35 | 2,463,289 | -0.22(-0.30%) |
Jun 22, 2023 | 71.97 | 72.58 | 71.35 | 72.57 | 1,053,093 | +0.04(+0.06%) |
Jun 21, 2023 | 73.00 | 73.14 | 72.05 | 72.53 | 1,046,401 | -0.81(-1.10%) |
Jun 20, 2023 | 74.26 | 74.68 | 72.53 | 73.34 | 1,309,395 | -1.57(-2.10%) |
Jun 16, 2023 | 76.47 | 76.66 | 74.45 | 74.91 | 3,275,396 | -1.07(-1.41%) |
Jun 15, 2023 | 73.94 | 76.04 | 73.80 | 75.98 | 1,063,625 | +1.55(+2.08%) |
Jun 14, 2023 | 74.07 | 75.05 | 73.80 | 74.43 | 1,015,600 | -0.06(-0.08%) |
Jun 13, 2023 | 73.73 | 74.50 | 73.32 | 74.49 | 1,089,222 | +1.37(+1.87%) |
Jun 12, 2023 | 72.36 | 73.12 | 72.08 | 73.12 | 1,198,717 | +1.11(+1.54%) |
Jun 09, 2023 | 72.87 | 73.39 | 71.69 | 72.01 | 1,283,248 | -0.76(-1.04%) |
Jun 08, 2023 | 72.34 | 72.94 | 72.22 | 72.77 | 1,333,869 | +0.15(+0.21%) |
Jun 07, 2023 | 72.61 | 73.06 | 72.17 | 72.62 | 1,778,990 | +0.12(+0.17%) |
Jun 06, 2023 | 71.86 | 72.97 | 71.05 | 72.50 | 1,704,252 | -0.05(-0.07%) |
Jun 05, 2023 | 73.86 | 74.71 | 72.51 | 72.55 | 1,711,642 | -3.18(-4.20%) |
Jun 02, 2023 | 75.75 | 76.18 | 74.86 | 75.73 | 2,166,076 | +0.66(+0.88%) |