Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 80.39 | 80.47 | 80.03 | 80.36 | 83,798 | +0.51(+0.64%) |
May 23, 2024 | 81.49 | 81.49 | 79.45 | 79.85 | 92,830 | -1.45(-1.78%) |
May 22, 2024 | 81.59 | 81.80 | 80.97 | 81.30 | 93,939 | -0.41(-0.50%) |
May 21, 2024 | 81.45 | 81.81 | 81.45 | 81.71 | 103,086 | -0.01(-0.01%) |
May 20, 2024 | 82.16 | 82.50 | 81.72 | 81.72 | 86,046 | -0.53(-0.64%) |
May 17, 2024 | 82.30 | 82.50 | 82.03 | 82.25 | 96,041 | -0.13(-0.16%) |
May 16, 2024 | 82.36 | 82.53 | 82.17 | 82.38 | 87,260 | -0.15(-0.18%) |
May 15, 2024 | 83.28 | 83.33 | 82.35 | 82.53 | 136,476 | +0.06(+0.07%) |
May 14, 2024 | 82.50 | 83.06 | 82.09 | 82.47 | 234,909 | +0.86(+1.05%) |
May 13, 2024 | 81.68 | 82.22 | 81.50 | 81.61 | 182,334 | +0.38(+0.47%) |
May 10, 2024 | 81.62 | 81.69 | 80.75 | 81.23 | 117,393 | -0.34(-0.42%) |
May 09, 2024 | 80.63 | 81.57 | 80.51 | 81.57 | 114,645 | +1.04(+1.29%) |
May 08, 2024 | 79.85 | 80.60 | 79.69 | 80.53 | 217,158 | +0.04(+0.05%) |
May 07, 2024 | 80.68 | 81.09 | 80.49 | 80.49 | 111,755 | -0.03(-0.04%) |
May 06, 2024 | 80.29 | 80.68 | 80.21 | 80.52 | 201,984 | +0.74(+0.93%) |
May 03, 2024 | 80.47 | 80.73 | 79.51 | 79.78 | 130,247 | +0.56(+0.71%) |
May 02, 2024 | 78.76 | 79.23 | 78.12 | 79.22 | 148,555 | +1.30(+1.67%) |
May 01, 2024 | 77.67 | 79.39 | 77.67 | 77.92 | 367,214 | +0.35(+0.45%) |
Apr 30, 2024 | 78.39 | 78.59 | 77.57 | 77.57 | 139,128 | -1.55(-1.96%) |
Apr 29, 2024 | 78.85 | 79.33 | 78.79 | 79.12 | 113,419 | +0.56(+0.71%) |
Apr 26, 2024 | 78.25 | 79.00 | 78.12 | 78.56 | 110,204 | +0.46(+0.59%) |
Apr 25, 2024 | 78.12 | 78.23 | 77.34 | 78.10 | 129,386 | -0.82(-1.04%) |
Apr 24, 2024 | 78.85 | 79.11 | 78.35 | 78.92 | 129,237 | -0.42(-0.53%) |
Apr 23, 2024 | 77.83 | 79.55 | 77.69 | 79.34 | 158,671 | +1.50(+1.93%) |
Apr 22, 2024 | 77.57 | 78.30 | 77.18 | 77.84 | 177,629 | +0.49(+0.63%) |
Apr 19, 2024 | 76.02 | 77.35 | 76.02 | 77.35 | 284,147 | +1.03(+1.35%) |
Apr 18, 2024 | 76.29 | 77.20 | 75.97 | 76.32 | 218,074 | +0.31(+0.41%) |
Apr 17, 2024 | 76.91 | 77.19 | 75.96 | 76.01 | 357,749 | -0.35(-0.46%) |
Apr 16, 2024 | 76.44 | 76.85 | 75.79 | 76.36 | 202,952 | -0.57(-0.74%) |
Apr 15, 2024 | 78.04 | 78.52 | 76.57 | 76.93 | 232,649 | -0.71(-0.91%) |
Apr 12, 2024 | 78.47 | 78.78 | 77.35 | 77.64 | 191,233 | -1.30(-1.65%) |
Apr 11, 2024 | 79.08 | 79.27 | 78.13 | 78.94 | 204,009 | +0.31(+0.39%) |
Apr 10, 2024 | 79.32 | 79.65 | 78.16 | 78.63 | 185,239 | -2.87(-3.52%) |
Apr 09, 2024 | 80.98 | 81.50 | 80.77 | 81.50 | 196,673 | +0.69(+0.85%) |
Apr 08, 2024 | 80.48 | 81.04 | 80.38 | 80.81 | 143,688 | +0.81(+1.01%) |
Apr 05, 2024 | 79.79 | 80.35 | 79.53 | 80.00 | 173,188 | -0.01(-0.01%) |
Apr 04, 2024 | 81.43 | 81.79 | 79.78 | 80.01 | 225,527 | -0.59(-0.73%) |
Apr 03, 2024 | 80.02 | 80.84 | 79.97 | 80.60 | 174,968 | +0.30(+0.37%) |
Apr 02, 2024 | 80.99 | 81.00 | 79.96 | 80.30 | 215,427 | -1.52(-1.86%) |
Apr 01, 2024 | 83.09 | 83.09 | 81.77 | 81.82 | 182,765 | -1.15(-1.39%) |
Mar 28, 2024 | 82.70 | 83.37 | 82.67 | 82.97 | 270,078 | +0.27(+0.33%) |
Mar 27, 2024 | 80.93 | 82.70 | 80.89 | 82.70 | 188,153 | +2.41(+3.00%) |
Mar 26, 2024 | 80.95 | 81.12 | 80.25 | 80.29 | 155,846 | -0.18(-0.22%) |
Mar 25, 2024 | 80.65 | 81.26 | 80.45 | 80.47 | 153,940 | -0.02(-0.02%) |
Mar 22, 2024 | 81.79 | 82.04 | 80.47 | 80.49 | 164,049 | -1.28(-1.57%) |
Mar 21, 2024 | 81.20 | 81.99 | 81.19 | 81.77 | 291,779 | +0.91(+1.13%) |
Mar 20, 2024 | 79.13 | 81.29 | 78.89 | 80.86 | 287,301 | +1.52(+1.92%) |
Mar 19, 2024 | 78.64 | 79.52 | 78.64 | 79.34 | 266,645 | +0.42(+0.53%) |
Mar 18, 2024 | 79.47 | 79.49 | 78.70 | 78.92 | 119,793 | -0.43(-0.54%) |
Mar 15, 2024 | 78.62 | 79.62 | 78.62 | 79.35 | 179,880 | +0.40(+0.50%) |
Mar 14, 2024 | 80.24 | 80.24 | 78.31 | 78.95 | 165,112 | -1.34(-1.67%) |
Mar 13, 2024 | 80.24 | 80.97 | 80.16 | 80.30 | 160,350 | +0.01(+0.01%) |
Mar 12, 2024 | 80.66 | 80.83 | 79.88 | 80.29 | 130,509 | -0.48(-0.59%) |
Mar 11, 2024 | 80.61 | 81.17 | 80.40 | 80.76 | 155,611 | -0.14(-0.17%) |
Mar 08, 2024 | 81.36 | 82.02 | 80.64 | 80.90 | 184,232 | +0.19(+0.23%) |
Mar 07, 2024 | 80.62 | 81.23 | 80.52 | 80.71 | 284,086 | +0.68(+0.85%) |
Mar 06, 2024 | 80.49 | 80.51 | 79.60 | 80.04 | 260,306 | +0.12(+0.15%) |
Mar 05, 2024 | 79.53 | 80.61 | 79.53 | 79.92 | 119,144 | -0.03(-0.04%) |
Mar 04, 2024 | 80.50 | 80.77 | 79.80 | 79.95 | 261,086 | -0.51(-0.63%) |
Mar 01, 2024 | 80.25 | 80.52 | 79.42 | 80.46 | 121,922 | +0.20(+0.25%) |
Feb 29, 2024 | 80.58 | 81.22 | 79.83 | 80.26 | 171,810 | +0.58(+0.72%) |
Feb 28, 2024 | 79.58 | 80.22 | 79.26 | 79.68 | 92,596 | -0.41(-0.51%) |
Feb 27, 2024 | 79.88 | 80.36 | 79.88 | 80.09 | 148,169 | +0.81(+1.02%) |
Feb 26, 2024 | 79.48 | 79.96 | 79.04 | 79.28 | 149,163 | -0.35(-0.44%) |
Feb 23, 2024 | 79.49 | 80.14 | 79.02 | 79.63 | 343,805 | +0.15(+0.19%) |
Feb 22, 2024 | 79.71 | 79.81 | 79.10 | 79.48 | 206,433 | -0.04(-0.05%) |
Feb 21, 2024 | 79.47 | 79.74 | 78.97 | 79.52 | 181,031 | -0.33(-0.41%) |
Feb 20, 2024 | 79.73 | 80.36 | 79.57 | 79.85 | 252,222 | -0.83(-1.02%) |
Feb 16, 2024 | 80.44 | 81.45 | 80.21 | 80.67 | 205,741 | -0.90(-1.10%) |
Feb 15, 2024 | 80.02 | 81.62 | 80.02 | 81.57 | 291,994 | +2.38(+3.00%) |
Feb 14, 2024 | 78.93 | 79.48 | 78.09 | 79.19 | 219,956 | +1.36(+1.75%) |
Feb 13, 2024 | 78.45 | 78.84 | 77.12 | 77.83 | 374,337 | -3.14(-3.87%) |
Feb 12, 2024 | 79.35 | 81.27 | 79.35 | 80.96 | 239,301 | +1.85(+2.34%) |
Feb 09, 2024 | 78.60 | 79.25 | 77.97 | 79.11 | 905,453 | +0.68(+0.86%) |
Feb 08, 2024 | 77.46 | 78.51 | 77.05 | 78.43 | 914,569 | +0.93(+1.19%) |
Feb 07, 2024 | 78.30 | 78.30 | 77.16 | 77.51 | 241,062 | -0.46(-0.59%) |
Feb 06, 2024 | 77.34 | 78.22 | 77.02 | 77.97 | 333,118 | +0.61(+0.79%) |
Feb 05, 2024 | 77.94 | 77.94 | 76.74 | 77.36 | 229,536 | -1.44(-1.83%) |
Feb 02, 2024 | 78.34 | 79.23 | 77.86 | 78.80 | 272,627 | -0.51(-0.64%) |
Feb 01, 2024 | 79.02 | 79.43 | 77.41 | 79.31 | 501,037 | +0.89(+1.13%) |
Jan 31, 2024 | 80.43 | 80.99 | 78.35 | 78.42 | 330,272 | -2.27(-2.81%) |
Jan 30, 2024 | 80.84 | 81.25 | 80.53 | 80.69 | 193,794 | -0.56(-0.69%) |
Jan 29, 2024 | 80.51 | 81.26 | 79.94 | 81.25 | 495,566 | +0.79(+0.98%) |
Jan 26, 2024 | 80.67 | 81.19 | 80.27 | 80.47 | 159,638 | +0.10(+0.12%) |
Jan 25, 2024 | 80.62 | 80.92 | 79.56 | 80.37 | 173,798 | +0.76(+0.95%) |
Jan 24, 2024 | 80.86 | 80.92 | 79.39 | 79.61 | 265,242 | -0.46(-0.57%) |
Jan 23, 2024 | 81.11 | 81.54 | 79.67 | 80.07 | 2,725,153 | -0.38(-0.47%) |
Jan 22, 2024 | 79.21 | 80.55 | 79.21 | 80.45 | 292,480 | +1.79(+2.28%) |
Jan 19, 2024 | 78.07 | 78.76 | 77.24 | 78.65 | 188,075 | +0.89(+1.14%) |
Jan 18, 2024 | 77.64 | 77.81 | 76.90 | 77.77 | 173,541 | +0.68(+0.88%) |
Jan 17, 2024 | 77.01 | 77.79 | 76.54 | 77.09 | 259,947 | -1.14(-1.45%) |
Jan 16, 2024 | 78.52 | 78.77 | 78.04 | 78.23 | 201,230 | -1.12(-1.42%) |
Jan 12, 2024 | 80.55 | 80.91 | 79.07 | 79.35 | 162,884 | -0.32(-0.40%) |
Jan 11, 2024 | 80.08 | 80.08 | 78.80 | 79.67 | 225,603 | -0.77(-0.95%) |
Jan 10, 2024 | 80.00 | 80.58 | 79.51 | 80.44 | 200,613 | +0.26(+0.32%) |
Jan 09, 2024 | 80.24 | 80.52 | 79.78 | 80.18 | 273,054 | -1.08(-1.32%) |
Jan 08, 2024 | 79.92 | 81.28 | 79.58 | 81.25 | 140,723 | +1.19(+1.49%) |
Jan 05, 2024 | 79.50 | 80.96 | 79.36 | 80.06 | 388,408 | +0.13(+0.16%) |
Jan 04, 2024 | 80.13 | 80.57 | 79.92 | 79.93 | 195,406 | -0.16(-0.20%) |
Jan 03, 2024 | 81.76 | 81.76 | 79.98 | 80.09 | 271,475 | -2.53(-3.06%) |
Jan 02, 2024 | 82.22 | 83.61 | 82.22 | 82.62 | 445,543 | -0.33(-0.40%) |
Dec 29, 2023 | 83.94 | 84.05 | 82.87 | 82.94 | 350,771 | -1.23(-1.47%) |
Dec 28, 2023 | 83.85 | 84.36 | 83.65 | 84.18 | 186,715 | +0.07(+0.08%) |
Dec 27, 2023 | 84.18 | 84.57 | 83.79 | 84.11 | 199,137 | +0.20(+0.24%) |
Dec 26, 2023 | 83.00 | 84.10 | 82.91 | 83.91 | 114,667 | +1.13(+1.36%) |
Dec 22, 2023 | 82.81 | 83.61 | 82.40 | 82.79 | 288,133 | +0.39(+0.47%) |
Dec 21, 2023 | 81.83 | 82.45 | 81.50 | 82.40 | 513,503 | +1.45(+1.80%) |
Dec 20, 2023 | 82.28 | 83.44 | 80.94 | 80.94 | 911,321 | -1.46(-1.78%) |
Dec 19, 2023 | 81.44 | 82.71 | 81.44 | 82.41 | 264,119 | +1.60(+1.98%) |
Dec 18, 2023 | 81.64 | 81.73 | 80.80 | 80.80 | 202,337 | -0.50(-0.62%) |
Dec 15, 2023 | 82.39 | 82.39 | 80.79 | 81.31 | 227,478 | -0.86(-1.05%) |
Dec 14, 2023 | 81.05 | 82.63 | 81.05 | 82.17 | 292,118 | +2.56(+3.21%) |
Dec 13, 2023 | 76.99 | 79.75 | 76.33 | 79.61 | 245,879 | +2.61(+3.39%) |
Dec 12, 2023 | 76.99 | 77.28 | 76.50 | 77.00 | 530,771 | -0.06(-0.08%) |
Dec 11, 2023 | 76.62 | 77.22 | 76.49 | 77.06 | 152,204 | +0.37(+0.48%) |
Dec 08, 2023 | 76.12 | 77.00 | 76.04 | 76.69 | 188,624 | +0.51(+0.67%) |
Dec 07, 2023 | 75.39 | 76.23 | 75.07 | 76.18 | 148,553 | +0.94(+1.25%) |
Dec 06, 2023 | 75.86 | 76.94 | 75.12 | 75.24 | 275,637 | -0.08(-0.11%) |
Dec 05, 2023 | 76.21 | 76.21 | 75.22 | 75.32 | 264,019 | -1.29(-1.69%) |
Dec 04, 2023 | 75.10 | 76.62 | 75.06 | 76.61 | 231,672 | +1.11(+1.47%) |
Dec 01, 2023 | 72.92 | 75.55 | 72.53 | 75.51 | 299,242 | +2.42(+3.31%) |
Nov 30, 2023 | 73.24 | 73.44 | 72.62 | 73.09 | 168,420 | +0.14(+0.19%) |
Nov 29, 2023 | 73.22 | 74.20 | 72.87 | 72.95 | 174,007 | +0.32(+0.44%) |
Nov 28, 2023 | 72.65 | 73.04 | 72.09 | 72.63 | 213,645 | -0.15(-0.20%) |
Nov 27, 2023 | 72.60 | 72.93 | 72.20 | 72.78 | 217,924 | -0.15(-0.20%) |
Nov 24, 2023 | 72.59 | 73.12 | 72.52 | 72.93 | 284,942 | +0.34(+0.46%) |
Nov 22, 2023 | 72.65 | 73.15 | 72.34 | 72.59 | 453,034 | +0.39(+0.53%) |
Nov 21, 2023 | 72.74 | 72.83 | 72.21 | 72.21 | 450,040 | -1.02(-1.39%) |
Nov 20, 2023 | 72.95 | 73.35 | 72.48 | 73.22 | 378,684 | +0.27(+0.37%) |
Nov 17, 2023 | 72.76 | 73.18 | 72.62 | 72.96 | 411,659 | +0.85(+1.18%) |
Nov 16, 2023 | 73.10 | 73.34 | 71.84 | 72.11 | 358,579 | -1.23(-1.67%) |
Nov 15, 2023 | 73.02 | 74.30 | 72.89 | 73.33 | 233,928 | +0.34(+0.46%) |
Nov 14, 2023 | 71.13 | 73.15 | 71.13 | 73.00 | 261,328 | +3.97(+5.75%) |
Nov 13, 2023 | 68.84 | 69.49 | 68.54 | 69.03 | 240,274 | -0.19(-0.27%) |
Nov 10, 2023 | 68.96 | 69.49 | 68.31 | 69.21 | 193,105 | +0.55(+0.81%) |
Nov 09, 2023 | 70.15 | 70.15 | 68.50 | 68.66 | 219,187 | -1.04(-1.49%) |
Nov 08, 2023 | 70.38 | 70.54 | 69.50 | 69.70 | 302,819 | -0.66(-0.94%) |
Nov 07, 2023 | 70.50 | 70.77 | 70.15 | 70.36 | 341,516 | -0.54(-0.77%) |
Nov 06, 2023 | 71.71 | 71.71 | 70.55 | 70.90 | 204,648 | -0.79(-1.10%) |
Nov 03, 2023 | 70.83 | 72.31 | 70.83 | 71.69 | 268,577 | +2.10(+3.02%) |
Nov 02, 2023 | 68.32 | 69.62 | 68.32 | 69.59 | 389,350 | +2.12(+3.15%) |
Nov 01, 2023 | 67.06 | 67.47 | 66.44 | 67.46 | 526,296 | +0.40(+0.59%) |
Oct 31, 2023 | 66.61 | 67.25 | 66.50 | 67.07 | 482,174 | +0.59(+0.89%) |
Oct 30, 2023 | 66.49 | 67.08 | 65.98 | 66.48 | 320,625 | +0.60(+0.91%) |
Oct 27, 2023 | 66.92 | 67.04 | 65.68 | 65.87 | 423,095 | -0.93(-1.39%) |
Oct 26, 2023 | 66.62 | 67.45 | 66.41 | 66.80 | 339,078 | +0.40(+0.60%) |
Oct 25, 2023 | 66.88 | 67.09 | 66.30 | 66.41 | 314,529 | -1.03(-1.52%) |
Oct 24, 2023 | 67.64 | 67.95 | 67.05 | 67.43 | 280,143 | +0.34(+0.50%) |
Oct 23, 2023 | 67.49 | 68.14 | 67.09 | 67.10 | 392,186 | -0.76(-1.12%) |
Oct 20, 2023 | 68.73 | 68.87 | 67.80 | 67.86 | 275,608 | -0.75(-1.09%) |
Oct 19, 2023 | 69.57 | 70.16 | 68.47 | 68.61 | 248,667 | -1.07(-1.53%) |
Oct 18, 2023 | 70.43 | 70.48 | 69.60 | 69.68 | 166,660 | -1.36(-1.92%) |
Oct 17, 2023 | 69.66 | 71.66 | 69.66 | 71.04 | 231,272 | +1.01(+1.44%) |
Oct 16, 2023 | 69.21 | 70.25 | 69.13 | 70.03 | 170,213 | +1.33(+1.94%) |
Oct 13, 2023 | 69.87 | 69.87 | 68.49 | 68.70 | 219,968 | -0.76(-1.10%) |
Oct 12, 2023 | 70.95 | 70.95 | 69.02 | 69.46 | 329,509 | -1.41(-1.99%) |
Oct 11, 2023 | 70.86 | 71.35 | 70.37 | 70.87 | 227,021 | +0.18(+0.25%) |
Oct 10, 2023 | 70.14 | 71.13 | 70.13 | 70.69 | 236,778 | +0.76(+1.09%) |
Oct 09, 2023 | 68.95 | 70.14 | 68.67 | 69.93 | 207,752 | +0.60(+0.87%) |
Oct 06, 2023 | 68.71 | 69.87 | 68.08 | 69.33 | 272,611 | +0.22(+0.31%) |
Oct 05, 2023 | 69.13 | 69.56 | 68.62 | 69.11 | 437,588 | -0.18(-0.26%) |
Oct 04, 2023 | 69.17 | 69.47 | 68.41 | 69.29 | 346,713 | +0.18(+0.26%) |
Oct 03, 2023 | 70.13 | 70.23 | 68.92 | 69.11 | 552,045 | -1.41(-2.00%) |
Oct 02, 2023 | 71.40 | 71.59 | 70.20 | 70.53 | 259,620 | -0.98(-1.37%) |
Sep 29, 2023 | 72.47 | 72.56 | 71.45 | 71.51 | 555,050 | -0.35(-0.48%) |
Sep 28, 2023 | 71.07 | 72.24 | 71.07 | 71.85 | 120,340 | +0.88(+1.24%) |
Sep 27, 2023 | 70.86 | 71.47 | 70.45 | 70.97 | 229,092 | +0.63(+0.90%) |
Sep 26, 2023 | 71.08 | 71.55 | 70.34 | 70.34 | 184,955 | -1.24(-1.73%) |
Sep 25, 2023 | 70.97 | 71.73 | 71.43 | 71.57 | 200,310 | +0.22(+0.30%) |
Sep 22, 2023 | 71.95 | 72.23 | 71.36 | 71.36 | 234,205 | -0.45(-0.63%) |
Sep 21, 2023 | 72.45 | 72.49 | 71.77 | 71.81 | 190,012 | -1.06(-1.45%) |
Sep 20, 2023 | 73.80 | 74.24 | 72.85 | 72.87 | 194,486 | -0.54(-0.74%) |
Sep 19, 2023 | 73.47 | 73.96 | 73.19 | 73.41 | 144,234 | +0.03(+0.04%) |
Sep 18, 2023 | 74.04 | 74.04 | 73.38 | 73.38 | 108,145 | -0.53(-0.71%) |
Sep 15, 2023 | 74.34 | 74.34 | 73.46 | 73.91 | 151,757 | -0.63(-0.84%) |
Sep 14, 2023 | 73.79 | 74.60 | 73.79 | 74.54 | 214,608 | +1.45(+1.99%) |
Sep 13, 2023 | 73.68 | 73.76 | 72.88 | 73.08 | 154,076 | -0.44(-0.60%) |
Sep 12, 2023 | 73.57 | 73.93 | 73.45 | 73.53 | 169,281 | -0.16(-0.21%) |
Sep 11, 2023 | 74.06 | 74.28 | 73.61 | 73.68 | 127,395 | +0.03(+0.04%) |
Sep 08, 2023 | 73.97 | 73.97 | 73.35 | 73.65 | 123,480 | -0.25(-0.33%) |
Sep 07, 2023 | 74.18 | 74.31 | 73.60 | 73.90 | 107,474 | -0.63(-0.84%) |
Sep 06, 2023 | 74.86 | 75.33 | 74.08 | 74.53 | 150,551 | -0.20(-0.26%) |
Sep 05, 2023 | 76.63 | 76.63 | 74.73 | 74.73 | 134,307 | -2.58(-3.33%) |
Sep 01, 2023 | 77.00 | 77.65 | 76.99 | 77.30 | 130,746 | +0.91(+1.20%) |
Aug 31, 2023 | 76.55 | 77.05 | 76.36 | 76.39 | 105,438 | -0.08(-0.10%) |
Aug 30, 2023 | 75.99 | 76.73 | 75.90 | 76.47 | 119,777 | +0.21(+0.27%) |
Aug 29, 2023 | 75.31 | 76.26 | 74.93 | 76.26 | 113,649 | +0.95(+1.27%) |
Aug 28, 2023 | 74.91 | 75.73 | 74.89 | 75.31 | 287,863 | +0.86(+1.15%) |
Aug 25, 2023 | 74.91 | 75.17 | 73.84 | 74.45 | 235,073 | -0.14(-0.18%) |
Aug 24, 2023 | 74.96 | 75.77 | 74.51 | 74.59 | 228,484 | -0.55(-0.73%) |
Aug 23, 2023 | 74.47 | 75.28 | 74.18 | 75.14 | 148,877 | +0.73(+0.98%) |
Aug 22, 2023 | 74.91 | 75.18 | 74.16 | 74.41 | 181,078 | -0.38(-0.51%) |
Aug 21, 2023 | 75.36 | 75.52 | 74.45 | 74.79 | 176,325 | -0.52(-0.69%) |
Aug 18, 2023 | 74.54 | 75.59 | 74.41 | 75.32 | 176,245 | +0.24(+0.31%) |
Aug 17, 2023 | 75.97 | 76.20 | 75.02 | 75.08 | 126,929 | -0.61(-0.81%) |
Aug 16, 2023 | 76.51 | 77.06 | 75.69 | 75.69 | 149,589 | -0.97(-1.27%) |
Aug 15, 2023 | 77.09 | 77.09 | 76.59 | 76.66 | 109,122 | -0.94(-1.22%) |
Aug 14, 2023 | 77.71 | 77.71 | 77.03 | 77.61 | 226,003 | -0.50(-0.64%) |
Aug 11, 2023 | 77.81 | 78.47 | 77.81 | 78.11 | 117,759 | -0.07(-0.09%) |
Aug 10, 2023 | 78.85 | 79.64 | 77.86 | 78.18 | 163,437 | -0.33(-0.43%) |
Aug 09, 2023 | 79.04 | 79.04 | 78.15 | 78.51 | 108,768 | -0.57(-0.72%) |
Aug 08, 2023 | 78.65 | 79.12 | 77.86 | 79.08 | 129,779 | -0.49(-0.62%) |
Aug 07, 2023 | 79.25 | 79.63 | 78.86 | 79.57 | 149,813 | +0.58(+0.73%) |
Aug 04, 2023 | 78.98 | 79.74 | 78.59 | 78.99 | 160,727 | +0.12(+0.15%) |
Aug 03, 2023 | 79.05 | 79.25 | 78.22 | 78.87 | 109,953 | -0.37(-0.47%) |
Aug 02, 2023 | 79.31 | 79.53 | 78.90 | 79.25 | 137,494 | -0.88(-1.10%) |
Aug 01, 2023 | 80.15 | 80.23 | 79.30 | 80.13 | 290,270 | -0.31(-0.39%) |
Jul 31, 2023 | 79.91 | 80.50 | 79.86 | 80.45 | 151,657 | +0.70(+0.88%) |
Jul 28, 2023 | 79.85 | 80.21 | 79.46 | 79.75 | 109,674 | +0.64(+0.81%) |
Jul 27, 2023 | 80.54 | 80.60 | 78.84 | 79.11 | 131,142 | -0.90(-1.13%) |
Jul 26, 2023 | 79.20 | 80.23 | 79.15 | 80.01 | 100,216 | +0.87(+1.09%) |
Jul 25, 2023 | 79.15 | 79.66 | 78.96 | 79.15 | 132,272 | -0.14(-0.17%) |
Jul 24, 2023 | 78.69 | 79.54 | 78.67 | 79.29 | 165,963 | +0.60(+0.76%) |
Jul 21, 2023 | 79.66 | 79.66 | 78.60 | 78.69 | 139,287 | -0.50(-0.63%) |
Jul 20, 2023 | 79.67 | 79.68 | 78.72 | 79.19 | 107,231 | -0.43(-0.54%) |
Jul 19, 2023 | 79.13 | 79.75 | 78.91 | 79.62 | 118,031 | +0.82(+1.04%) |
Jul 18, 2023 | 77.77 | 79.03 | 77.70 | 78.80 | 173,601 | +1.10(+1.42%) |
Jul 17, 2023 | 77.14 | 77.99 | 76.93 | 77.70 | 176,005 | +0.40(+0.52%) |
Jul 14, 2023 | 77.97 | 77.97 | 76.60 | 77.30 | 333,018 | -0.69(-0.88%) |
Jul 13, 2023 | 77.89 | 78.08 | 77.39 | 77.99 | 643,531 | +0.34(+0.44%) |
Jul 12, 2023 | 78.09 | 78.27 | 77.52 | 77.64 | 275,758 | +0.85(+1.10%) |
Jul 11, 2023 | 76.27 | 76.93 | 76.09 | 76.80 | 197,483 | +0.86(+1.13%) |
Jul 10, 2023 | 74.99 | 76.18 | 74.71 | 75.94 | 181,739 | +0.86(+1.14%) |
Jul 07, 2023 | 74.26 | 75.70 | 74.26 | 75.09 | 174,235 | +0.93(+1.26%) |
Jul 06, 2023 | 74.43 | 74.48 | 73.38 | 74.16 | 406,179 | -1.20(-1.59%) |
Jul 05, 2023 | 76.17 | 76.17 | 75.18 | 75.35 | 243,581 | -1.16(-1.52%) |
Jul 03, 2023 | 75.78 | 76.62 | 75.70 | 76.51 | 146,194 | +0.64(+0.84%) |
Jun 30, 2023 | 76.58 | 76.58 | 75.73 | 75.88 | 439,367 | +0.04(+0.05%) |
Jun 29, 2023 | 74.77 | 75.94 | 74.77 | 75.84 | 186,113 | +1.24(+1.66%) |
Jun 28, 2023 | 74.40 | 74.60 | 73.89 | 74.60 | 200,221 | +0.05(+0.07%) |
Jun 27, 2023 | 73.44 | 74.81 | 73.00 | 74.55 | 135,139 | +1.36(+1.85%) |
Jun 26, 2023 | 72.56 | 73.71 | 72.56 | 73.19 | 169,756 | +0.71(+0.98%) |
Jun 23, 2023 | 72.94 | 73.52 | 72.30 | 72.48 | 294,655 | -1.22(-1.65%) |
Jun 22, 2023 | 74.44 | 74.44 | 73.42 | 73.70 | 238,158 | -0.96(-1.29%) |
Jun 21, 2023 | 74.42 | 75.13 | 74.09 | 74.67 | 152,790 | -0.11(-0.14%) |
Jun 20, 2023 | 74.89 | 74.97 | 74.33 | 74.77 | 185,952 | -0.39(-0.51%) |
Jun 16, 2023 | 75.82 | 75.88 | 74.58 | 75.16 | 198,274 | -0.32(-0.43%) |