Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 83.67 | 83.67 | 82.77 | 83.07 | 2,605 | -0.08(-0.09%) |
May 22, 2024 | 83.47 | 83.80 | 83.13 | 83.14 | 2,485 | -1.31(-1.55%) |
May 21, 2024 | 80.17 | 84.45 | 80.17 | 84.45 | 50,050 | +2.45(+2.99%) |
May 20, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 675 | -2.68(-3.16%) |
May 17, 2024 | 84.95 | 84.95 | 84.46 | 84.68 | 13,906 | -0.34(-0.40%) |
May 16, 2024 | 85.16 | 85.32 | 85.02 | 85.02 | 64,033 | -0.46(-0.54%) |
May 15, 2024 | 85.00 | 85.50 | 85.00 | 85.48 | 7,089 | +0.62(+0.73%) |
May 14, 2024 | 84.62 | 84.86 | 84.62 | 84.86 | 13,120 | +0.42(+0.50%) |
May 13, 2024 | 84.47 | 84.58 | 84.34 | 84.44 | 81,625 | -0.68(-0.80%) |
May 10, 2024 | 85.00 | 85.35 | 85.00 | 85.12 | 84,128 | +0.88(+1.04%) |
May 09, 2024 | 83.67 | 84.30 | 83.66 | 84.24 | 170,425 | +0.85(+1.02%) |
May 08, 2024 | 81.83 | 83.39 | 81.83 | 83.39 | 103,453 | +0.35(+0.42%) |
May 07, 2024 | 83.17 | 83.17 | 83.04 | 83.04 | 34,659 | -0.25(-0.30%) |
May 06, 2024 | 83.00 | 83.35 | 83.00 | 83.29 | 55,459 | +0.24(+0.29%) |
May 03, 2024 | 82.49 | 83.29 | 82.49 | 83.05 | 78,361 | +0.67(+0.81%) |
May 02, 2024 | 82.11 | 82.51 | 81.52 | 82.38 | 61,225 | +1.21(+1.49%) |
May 01, 2024 | 80.81 | 81.79 | 80.30 | 81.17 | 50,522 | +0.65(+0.80%) |
Apr 30, 2024 | 80.63 | 80.63 | 80.50 | 80.52 | 92,604 | -0.95(-1.17%) |
Apr 29, 2024 | 82.27 | 82.27 | 81.47 | 81.47 | 13,575 | -0.51(-0.62%) |
Apr 26, 2024 | 82.21 | 82.76 | 81.67 | 81.98 | 52,102 | -0.25(-0.31%) |
Apr 25, 2024 | 81.03 | 82.23 | 81.03 | 82.23 | 35,837 | +1.02(+1.25%) |
Apr 24, 2024 | 81.26 | 81.26 | 81.16 | 81.22 | 29,664 | -0.42(-0.51%) |
Apr 23, 2024 | 81.29 | 81.95 | 81.29 | 81.64 | 43,061 | +0.39(+0.48%) |
Apr 22, 2024 | 80.48 | 81.36 | 80.48 | 81.25 | 22,509 | +1.19(+1.49%) |
Apr 19, 2024 | 80.67 | 80.70 | 80.05 | 80.06 | 92,845 | +0.25(+0.31%) |
Apr 18, 2024 | 80.19 | 80.51 | 79.81 | 79.81 | 55,080 | -0.10(-0.13%) |
Apr 17, 2024 | 80.01 | 80.36 | 79.48 | 79.91 | 47,956 | -0.03(-0.04%) |
Apr 16, 2024 | 82.00 | 82.00 | 79.42 | 79.94 | 93,929 | -0.15(-0.19%) |
Apr 15, 2024 | 80.58 | 81.00 | 80.09 | 80.09 | 23,149 | -0.35(-0.44%) |
Apr 12, 2024 | 80.86 | 81.06 | 80.39 | 80.44 | 13,873 | -1.67(-2.03%) |
Apr 11, 2024 | 81.96 | 82.31 | 81.68 | 82.11 | 57,561 | -0.40(-0.48%) |
Apr 10, 2024 | 82.96 | 83.02 | 82.51 | 82.51 | 58,384 | -1.07(-1.28%) |
Apr 09, 2024 | 83.63 | 83.75 | 83.09 | 83.58 | 5,700 | +0.11(+0.13%) |
Apr 08, 2024 | 83.15 | 83.47 | 83.15 | 83.47 | 7,391 | +0.45(+0.55%) |
Apr 05, 2024 | 82.99 | 83.02 | 82.99 | 83.02 | 6,198 | -1.00(-1.20%) |
Apr 04, 2024 | 84.23 | 84.23 | 83.91 | 84.02 | 27,904 | +0.62(+0.74%) |
Apr 03, 2024 | 83.25 | 83.72 | 83.25 | 83.40 | 15,289 | +0.36(+0.43%) |
Apr 02, 2024 | 83.35 | 83.35 | 83.04 | 83.04 | 90,406 | -0.65(-0.78%) |
Apr 01, 2024 | 83.51 | 84.00 | 83.51 | 83.69 | 43,030 | -0.96(-1.13%) |
Mar 28, 2024 | 84.45 | 84.75 | 84.45 | 84.65 | 65,594 | +0.59(+0.71%) |
Mar 27, 2024 | 84.25 | 84.25 | 84.06 | 84.06 | 13,143 | +0.14(+0.16%) |
Mar 26, 2024 | 83.70 | 84.30 | 83.70 | 83.92 | 21,806 | -0.53(-0.63%) |
Mar 25, 2024 | 84.38 | 84.57 | 84.38 | 84.45 | 24,735 | +0.03(+0.04%) |
Mar 22, 2024 | 84.32 | 84.42 | 84.29 | 84.42 | 54,717 | -0.39(-0.46%) |
Mar 21, 2024 | 83.86 | 84.81 | 83.86 | 84.81 | 1,229 | +1.29(+1.54%) |
Mar 20, 2024 | 82.86 | 83.74 | 82.86 | 83.52 | 2,967 | +1.15(+1.40%) |
Mar 18, 2024 | 82.37 | 22,958 | +0.90(+1.10%) | |||
Mar 15, 2024 | 81.00 | 81.73 | 81.00 | 81.47 | 78,882 | -0.36(-0.44%) |
Mar 14, 2024 | 82.30 | 82.30 | 81.83 | 81.83 | 78,915 | -0.62(-0.75%) |
Mar 13, 2024 | 82.33 | 82.45 | 82.00 | 82.45 | 24,712 | +0.98(+1.20%) |
Mar 12, 2024 | 81.29 | 81.50 | 81.29 | 81.47 | 6,232 | +0.37(+0.46%) |
Mar 11, 2024 | 80.46 | 81.10 | 80.46 | 81.10 | 113,855 | +0.59(+0.73%) |
Mar 08, 2024 | 80.47 | 80.51 | 80.44 | 80.51 | 20,889 | +0.34(+0.42%) |
Mar 07, 2024 | 79.85 | 80.17 | 79.85 | 80.17 | 62,635 | +0.10(+0.12%) |
Mar 06, 2024 | 79.87 | 80.10 | 79.87 | 80.07 | 13,420 | +0.81(+1.02%) |
Mar 05, 2024 | 79.98 | 80.12 | 79.26 | 79.26 | 27,469 | +0.09(+0.11%) |
Mar 04, 2024 | 79.38 | 79.40 | 79.13 | 79.17 | 49,598 | +0.59(+0.75%) |
Mar 01, 2024 | 78.50 | 78.93 | 78.49 | 78.58 | 3,869 | +0.37(+0.47%) |
Feb 29, 2024 | 77.68 | 78.21 | 77.37 | 78.21 | 101,442 | -0.02(-0.03%) |
Feb 28, 2024 | 78.86 | 79.11 | 78.23 | 78.23 | 52,252 | +1.65(+2.15%) |
Feb 27, 2024 | 76.14 | 76.58 | 76.14 | 76.58 | 5,032 | -0.58(-0.76%) |
Feb 26, 2024 | 77.38 | 77.38 | 77.16 | 77.16 | 55,952 | -0.26(-0.33%) |
Feb 23, 2024 | 77.97 | 78.07 | 77.40 | 77.42 | 46,990 | -0.37(-0.48%) |
Feb 22, 2024 | 77.47 | 77.83 | 77.47 | 77.79 | 26,348 | +1.14(+1.49%) |
Feb 21, 2024 | 76.90 | 77.21 | 76.35 | 76.65 | 14,173 | -0.59(-0.76%) |
Feb 20, 2024 | 77.05 | 77.24 | 76.91 | 77.24 | 70,910 | +0.33(+0.43%) |
Feb 16, 2024 | 77.25 | 77.25 | 76.91 | 76.91 | 5,196 | +0.44(+0.58%) |
Feb 15, 2024 | 76.47 | 76.62 | 76.30 | 76.47 | 57,758 | +1.08(+1.43%) |
Feb 14, 2024 | 75.03 | 75.55 | 75.03 | 75.39 | 24,551 | +1.17(+1.57%) |
Feb 13, 2024 | 74.81 | 75.07 | 74.22 | 74.22 | 29,498 | -2.00(-2.62%) |
Feb 12, 2024 | 76.62 | 76.76 | 76.22 | 76.22 | 39,944 | +0.07(+0.09%) |
Feb 09, 2024 | 75.84 | 76.15 | 75.66 | 76.15 | 54,638 | +0.49(+0.65%) |
Feb 08, 2024 | 75.19 | 75.66 | 75.19 | 75.66 | 12,989 | +0.31(+0.41%) |
Feb 07, 2024 | 75.41 | 75.62 | 75.35 | 75.35 | 42,558 | -0.12(-0.16%) |
Feb 06, 2024 | 75.88 | 75.88 | 75.44 | 75.47 | 30,387 | +0.03(+0.04%) |
Feb 05, 2024 | 75.63 | 75.63 | 75.25 | 75.44 | 32,671 | -0.63(-0.83%) |
Feb 02, 2024 | 76.47 | 76.66 | 76.07 | 76.07 | 35,971 | -1.23(-1.60%) |
Feb 01, 2024 | 77.32 | 77.32 | 77.30 | 77.30 | 59,877 | +0.63(+0.83%) |
Jan 31, 2024 | 77.07 | 77.23 | 76.67 | 76.67 | 1,568 | -0.56(-0.73%) |
Jan 30, 2024 | 77.02 | 77.56 | 77.02 | 77.23 | 18,837 | +0.70(+0.91%) |
Jan 29, 2024 | 76.05 | 76.53 | 76.05 | 76.53 | 17,553 | +0.77(+1.01%) |
Jan 26, 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 47,037 | +0.06(+0.07%) |
Jan 25, 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 10,713 | +0.24(+0.32%) |
Jan 24, 2024 | 75.88 | 76.11 | 75.47 | 75.47 | 79,827 | +0.71(+0.95%) |
Jan 23, 2024 | 74.41 | 74.76 | 74.40 | 74.76 | 139,456 | +0.47(+0.63%) |
Jan 22, 2024 | 74.36 | 74.36 | 74.29 | 74.29 | 57,850 | -0.24(-0.32%) |
Jan 19, 2024 | 74.40 | 74.58 | 74.08 | 74.53 | 72,033 | +1.25(+1.70%) |
Jan 18, 2024 | 73.18 | 73.28 | 73.17 | 73.28 | 127,791 | +0.05(+0.07%) |
Jan 17, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 92,072 | -0.54(-0.73%) |
Jan 16, 2024 | 74.00 | 74.00 | 73.63 | 73.77 | 79,807 | -0.61(-0.82%) |
Jan 12, 2024 | 75.71 | 76.00 | 74.38 | 74.38 | 7,333 | -0.47(-0.63%) |
Jan 11, 2024 | 74.75 | 74.85 | 74.64 | 74.85 | 124,565 | -0.61(-0.81%) |
Jan 10, 2024 | 75.35 | 75.46 | 75.35 | 75.46 | 165,351 | +0.52(+0.69%) |
Jan 09, 2024 | 75.51 | 75.51 | 74.93 | 74.94 | 19,614 | -0.69(-0.91%) |
Jan 08, 2024 | 75.29 | 75.63 | 75.29 | 75.63 | 31,526 | +0.47(+0.63%) |
Jan 05, 2024 | 75.31 | 75.36 | 75.16 | 75.16 | 65,844 | +0.06(+0.08%) |
Jan 04, 2024 | 75.13 | 75.13 | 75.10 | 75.10 | 58,617 | +0.04(+0.05%) |
Jan 03, 2024 | 74.78 | 75.06 | 74.78 | 75.06 | 44,358 | -0.36(-0.47%) |
Jan 02, 2024 | 75.34 | 75.62 | 75.34 | 75.42 | 52,550 | -0.80(-1.05%) |
Dec 29, 2023 | 75.21 | 76.22 | 75.21 | 76.22 | 6,800 | +0.20(+0.27%) |
Dec 28, 2023 | 76.04 | 76.11 | 76.02 | 76.02 | 42,278 | -0.02(-0.02%) |
Dec 27, 2023 | 75.96 | 76.03 | 75.96 | 76.03 | 18,751 | -0.18(-0.24%) |
Dec 26, 2023 | 70.00 | 76.82 | 70.00 | 76.21 | 1,473 | +1.21(+1.61%) |
Dec 22, 2023 | 74.39 | 75.28 | 74.39 | 75.00 | 13,773 | +0.43(+0.58%) |
Dec 21, 2023 | 74.56 | 74.76 | 74.36 | 74.57 | 43,779 | -0.47(-0.63%) |
Dec 20, 2023 | 76.06 | 76.20 | 75.04 | 75.04 | 65,245 | -0.59(-0.78%) |
Dec 19, 2023 | 74.88 | 75.63 | 74.88 | 75.63 | 53,907 | +1.46(+1.97%) |
Dec 18, 2023 | 73.55 | 74.34 | 73.55 | 74.17 | 73,757 | +0.52(+0.70%) |
Dec 15, 2023 | 74.27 | 74.41 | 73.50 | 73.65 | 106,548 | -0.06(-0.08%) |
Dec 14, 2023 | 73.13 | 74.06 | 71.90 | 73.71 | 15,572 | +1.90(+2.65%) |
Dec 13, 2023 | 70.01 | 71.81 | 70.01 | 71.81 | 24,276 | +2.04(+2.92%) |
Dec 12, 2023 | 69.48 | 69.77 | 69.45 | 69.77 | 40,118 | -0.22(-0.31%) |
Dec 11, 2023 | 69.98 | 70.17 | 69.94 | 69.99 | 23,124 | +0.17(+0.24%) |
Dec 08, 2023 | 69.57 | 70.15 | 69.57 | 69.82 | 31,437 | +0.57(+0.82%) |
Dec 07, 2023 | 68.93 | 69.25 | 68.85 | 69.25 | 56,548 | +0.07(+0.10%) |
Dec 06, 2023 | 70.00 | 70.00 | 68.90 | 69.18 | 23,370 | -0.08(-0.12%) |
Dec 05, 2023 | 68.66 | 69.57 | 68.66 | 69.26 | 58,947 | +0.29(+0.42%) |
Dec 04, 2023 | 71.90 | 71.90 | 68.86 | 68.97 | 67,638 | -0.91(-1.30%) |
Dec 01, 2023 | 69.24 | 69.88 | 69.22 | 69.88 | 14,726 | +3.78(+5.72%) |
Nov 30, 2023 | 65.40 | 66.11 | 65.40 | 66.10 | 130,768 | +0.30(+0.46%) |
Nov 29, 2023 | 65.40 | 66.03 | 65.40 | 65.80 | 44,663 | +0.87(+1.34%) |
Nov 28, 2023 | 65.57 | 65.63 | 64.93 | 64.93 | 180,689 | -1.40(-2.11%) |
Nov 27, 2023 | 65.94 | 66.33 | 65.94 | 66.33 | 116,386 | +0.21(+0.32%) |
Nov 24, 2023 | 66.39 | 66.41 | 66.12 | 66.12 | 3,696 | +0.53(+0.81%) |
Nov 22, 2023 | 65.25 | 65.89 | 64.99 | 65.59 | 16,037 | -0.29(-0.44%) |
Nov 21, 2023 | 66.46 | 66.47 | 65.88 | 65.88 | 46,934 | -0.41(-0.62%) |
Nov 20, 2023 | 66.33 | 66.46 | 66.29 | 66.29 | 39,776 | -0.27(-0.41%) |
Nov 17, 2023 | 65.00 | 66.73 | 65.00 | 66.56 | 54,593 | +0.80(+1.22%) |
Nov 16, 2023 | 65.87 | 65.87 | 65.62 | 65.76 | 17,925 | -0.49(-0.74%) |
Nov 15, 2023 | 66.31 | 66.41 | 66.00 | 66.25 | 46,342 | +0.48(+0.73%) |
Nov 14, 2023 | 64.46 | 65.78 | 64.21 | 65.77 | 50,880 | +2.61(+4.14%) |
Nov 13, 2023 | 63.75 | 63.84 | 63.16 | 63.16 | 117,627 | -1.09(-1.70%) |
Nov 10, 2023 | 64.36 | 64.55 | 64.20 | 64.25 | 31,727 | -0.25(-0.39%) |
Nov 09, 2023 | 64.68 | 64.95 | 64.41 | 64.50 | 15,518 | +0.65(+1.02%) |
Nov 08, 2023 | 63.68 | 63.85 | 63.42 | 63.85 | 50,432 | +0.38(+0.59%) |
Nov 07, 2023 | 63.40 | 63.64 | 63.31 | 63.47 | 69,069 | -0.99(-1.54%) |
Nov 06, 2023 | 64.83 | 64.91 | 64.38 | 64.46 | 54,759 | -0.75(-1.14%) |
Nov 03, 2023 | 65.15 | 65.22 | 64.87 | 65.21 | 37,161 | +0.89(+1.38%) |
Nov 02, 2023 | 63.45 | 64.33 | 63.45 | 64.32 | 42,136 | +2.12(+3.41%) |
Nov 01, 2023 | 62.04 | 62.20 | 61.50 | 62.20 | 185,175 | -0.03(-0.05%) |
Oct 31, 2023 | 62.09 | 62.98 | 61.84 | 62.23 | 14,887 | -0.97(-1.53%) |
Oct 30, 2023 | 63.11 | 63.47 | 62.60 | 63.20 | 172,543 | +1.60(+2.60%) |
Oct 27, 2023 | 61.92 | 61.92 | 61.47 | 61.60 | 119,139 | -0.48(-0.77%) |
Oct 26, 2023 | 62.09 | 62.43 | 61.74 | 62.08 | 120,877 | +0.21(+0.34%) |
Oct 25, 2023 | 61.39 | 62.14 | 61.39 | 61.87 | 115,950 | -0.02(-0.02%) |
Oct 24, 2023 | 62.37 | 62.45 | 61.82 | 61.88 | 45,304 | -0.28(-0.45%) |
Oct 23, 2023 | 61.60 | 62.76 | 61.60 | 62.16 | 33,056 | -0.31(-0.49%) |
Oct 20, 2023 | 60.71 | 63.70 | 60.71 | 62.47 | 150,858 | -2.01(-3.12%) |
Oct 19, 2023 | 63.30 | 64.53 | 63.27 | 64.48 | 203,717 | +0.85(+1.34%) |
Oct 18, 2023 | 64.19 | 64.54 | 63.63 | 63.63 | 35,029 | -1.15(-1.78%) |
Oct 17, 2023 | 65.06 | 65.41 | 64.78 | 64.78 | 58,847 | -0.28(-0.44%) |
Oct 16, 2023 | 60.92 | 65.13 | 64.39 | 65.06 | 8,803 | +0.77(+1.20%) |
Oct 13, 2023 | 64.92 | 65.21 | 64.30 | 64.30 | 47,824 | -0.40(-0.61%) |
Oct 12, 2023 | 64.95 | 65.07 | 64.55 | 64.69 | 28,706 | -1.08(-1.64%) |
Oct 11, 2023 | 65.22 | 65.86 | 65.11 | 65.77 | 9,429 | +0.69(+1.06%) |
Oct 10, 2023 | 65.13 | 65.39 | 65.02 | 65.08 | 48,276 | -0.06(-0.09%) |
Oct 09, 2023 | 64.50 | 65.14 | 64.50 | 65.14 | 953 | +0.22(+0.34%) |
Oct 06, 2023 | 63.42 | 64.92 | 63.41 | 64.92 | 17,871 | +1.21(+1.90%) |
Oct 05, 2023 | 63.85 | 64.16 | 63.71 | 63.71 | 39,217 | +0.43(+0.67%) |
Oct 04, 2023 | 63.58 | 63.63 | 63.28 | 63.28 | 22,065 | -0.57(-0.89%) |
Oct 03, 2023 | 61.96 | 64.16 | 60.72 | 63.85 | 112,199 | -1.08(-1.66%) |
Oct 02, 2023 | 65.99 | 65.99 | 64.88 | 64.93 | 33,815 | -1.68(-2.52%) |
Sep 29, 2023 | 67.50 | 67.50 | 66.51 | 66.61 | 15,631 | -0.37(-0.55%) |
Sep 28, 2023 | 66.21 | 67.09 | 66.21 | 66.98 | 50,564 | +1.33(+2.02%) |
Sep 27, 2023 | 66.15 | 66.30 | 65.52 | 65.66 | 54,051 | -0.94(-1.40%) |
Sep 26, 2023 | 66.77 | 66.81 | 66.59 | 66.59 | 57,208 | -1.10(-1.63%) |
Sep 25, 2023 | 67.32 | 67.75 | 67.58 | 67.69 | 33,254 | -0.33(-0.49%) |
Sep 22, 2023 | 68.66 | 68.66 | 68.02 | 68.02 | 34,005 | -0.99(-1.43%) |
Sep 21, 2023 | 69.97 | 69.97 | 69.01 | 69.01 | 54,498 | -1.48(-2.10%) |
Sep 20, 2023 | 71.05 | 71.05 | 70.46 | 70.49 | 64,707 | +0.12(+0.17%) |
Sep 19, 2023 | 70.51 | 70.53 | 70.26 | 70.37 | 110,540 | -0.06(-0.09%) |
Sep 18, 2023 | 69.81 | 70.43 | 69.57 | 70.43 | 11,383 | +0.37(+0.53%) |
Sep 15, 2023 | 69.94 | 70.06 | 69.88 | 70.06 | 129,212 | +0.43(+0.62%) |
Sep 14, 2023 | 69.72 | 69.72 | 69.63 | 69.63 | 32,321 | +0.40(+0.58%) |
Sep 13, 2023 | 70.16 | 70.18 | 69.16 | 69.23 | 23,026 | -0.33(-0.48%) |
Sep 12, 2023 | 69.14 | 69.56 | 69.14 | 69.56 | 123,267 | +0.84(+1.23%) |
Sep 11, 2023 | 68.33 | 68.84 | 68.06 | 68.72 | 94,422 | +1.05(+1.56%) |
Sep 08, 2023 | 67.59 | 67.70 | 67.47 | 67.67 | 149,040 | +1.07(+1.60%) |
Sep 07, 2023 | 66.96 | 67.14 | 66.60 | 66.60 | 85,293 | -1.41(-2.07%) |
Sep 06, 2023 | 68.41 | 68.41 | 68.01 | 68.01 | 75,556 | -1.26(-1.82%) |
Sep 05, 2023 | 69.29 | 69.73 | 69.12 | 69.27 | 5,038 | -0.55(-0.79%) |
Sep 01, 2023 | 70.55 | 70.58 | 69.66 | 69.82 | 3,673 | +0.03(+0.04%) |
Aug 31, 2023 | 71.19 | 71.19 | 69.79 | 69.79 | 67,549 | -1.74(-2.43%) |
Aug 30, 2023 | 69.06 | 72.25 | 69.06 | 71.53 | 2,346 | -2.36(-3.19%) |
Aug 29, 2023 | 73.10 | 73.89 | 72.93 | 73.89 | 2,726 | +1.03(+1.41%) |
Aug 28, 2023 | 72.72 | 73.01 | 72.72 | 72.86 | 2,160 | +0.92(+1.28%) |
Aug 25, 2023 | 73.06 | 73.42 | 71.94 | 71.94 | 2,631 | -1.38(-1.88%) |
Aug 24, 2023 | 73.98 | 73.98 | 73.32 | 73.32 | 962 | -0.68(-0.92%) |
Aug 23, 2023 | 73.12 | 74.00 | 73.12 | 74.00 | 1,344 | +1.12(+1.54%) |
Aug 22, 2023 | 73.49 | 73.49 | 72.76 | 72.88 | 1,288 | -0.60(-0.82%) |
Aug 21, 2023 | 74.27 | 74.27 | 73.13 | 73.48 | 4,631 | -0.71(-0.96%) |
Aug 18, 2023 | 73.94 | 74.27 | 73.94 | 74.19 | 3,664 | -0.35(-0.47%) |
Aug 17, 2023 | 74.77 | 74.77 | 74.54 | 74.54 | 2,649 | -0.52(-0.69%) |
Aug 15, 2023 | 75.06 | 579 | -1.55(-2.02%) | |||
Aug 14, 2023 | 76.55 | 76.78 | 76.55 | 76.61 | 726 | -0.33(-0.43%) |
Aug 11, 2023 | 76.94 | 76.94 | 76.94 | 76.94 | 530 | +0.39(+0.51%) |
Aug 10, 2023 | 77.09 | 77.09 | 76.55 | 76.55 | 425 | +0.37(+0.49%) |
Aug 09, 2023 | 75.84 | 76.23 | 75.84 | 76.18 | 711 | +0.41(+0.54%) |
Aug 08, 2023 | 75.10 | 75.77 | 75.00 | 75.77 | 860 | -4.21(-5.26%) |
Aug 07, 2023 | 79.99 | 79.99 | 77.50 | 79.98 | 689 | +3.23(+4.21%) |
Aug 04, 2023 | 76.21 | 76.75 | 76.21 | 76.75 | 2,081 | +1.07(+1.41%) |
Aug 03, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 469 | -1.16(-1.51%) |
Aug 02, 2023 | 76.84 | 76.87 | 76.84 | 76.84 | 427 | -0.75(-0.97%) |
Aug 01, 2023 | 77.22 | 77.59 | 77.22 | 77.59 | 1,294 | -0.75(-0.96%) |
Jul 31, 2023 | 78.48 | 78.48 | 78.34 | 78.34 | 462 | +0.20(+0.26%) |
Jul 28, 2023 | 78.17 | 78.17 | 78.14 | 78.14 | 849 | +0.35(+0.45%) |
Jul 27, 2023 | 77.79 | 77.79 | 77.77 | 77.79 | 566 | +0.27(+0.35%) |
Jul 26, 2023 | 77.55 | 77.77 | 77.29 | 77.52 | 1,063 | +0.22(+0.28%) |
Jul 25, 2023 | 77.09 | 77.33 | 77.09 | 77.30 | 2,908 | -0.19(-0.25%) |
Jul 24, 2023 | 77.38 | 77.76 | 77.38 | 77.49 | 1,761 | +1.30(+1.71%) |
Jul 21, 2023 | 76.41 | 76.49 | 76.19 | 76.19 | 972 | -0.38(-0.50%) |
Jul 20, 2023 | 76.81 | 76.81 | 76.45 | 76.57 | 1,110 | -0.07(-0.09%) |
Jul 19, 2023 | 76.30 | 76.64 | 76.30 | 76.64 | 2,431 | +0.46(+0.60%) |
Jul 18, 2023 | 76.50 | 76.63 | 76.18 | 76.18 | 943 | +0.00(+0.00%) |
Jul 17, 2023 | 76.18 | 76.18 | 76.18 | 76.18 | 576 | +0.78(+1.03%) |
Jul 14, 2023 | 75.88 | 75.88 | 75.40 | 75.40 | 1,186 | -0.30(-0.40%) |
Jul 13, 2023 | 75.78 | 76.00 | 75.70 | 75.70 | 3,623 | +0.45(+0.60%) |
Jul 12, 2023 | 75.20 | 75.38 | 75.20 | 75.25 | 2,252 | +1.21(+1.63%) |
Jul 11, 2023 | 73.84 | 74.04 | 73.84 | 74.04 | 83,071 | +0.34(+0.46%) |
Jul 10, 2023 | 73.86 | 73.86 | 73.68 | 73.70 | 1,212 | -0.30(-0.41%) |
Jul 07, 2023 | 73.79 | 74.07 | 73.79 | 74.00 | 28,183 | +0.67(+0.91%) |
Jul 06, 2023 | 69.90 | 73.40 | 69.90 | 73.33 | 1,451 | -0.75(-1.01%) |
Jul 05, 2023 | 74.55 | 74.56 | 74.08 | 74.08 | 1,710 | +1.08(+1.48%) |
Jul 03, 2023 | 81.60 | 81.60 | 69.06 | 73.00 | 1,654 | -1.66(-2.22%) |
Jun 30, 2023 | 74.45 | 74.66 | 74.36 | 74.66 | 42,055 | +0.73(+0.99%) |
Jun 29, 2023 | 73.52 | 73.93 | 73.52 | 73.93 | 1,615 | +0.82(+1.12%) |
Jun 28, 2023 | 73.20 | 73.27 | 73.10 | 73.11 | 109,334 | -0.53(-0.73%) |
Jun 27, 2023 | 73.17 | 73.64 | 73.07 | 73.64 | 5,296 | +0.47(+0.65%) |
Jun 26, 2023 | 72.72 | 73.28 | 72.72 | 73.17 | 2,834 | +1.30(+1.81%) |
Jun 23, 2023 | 71.65 | 71.94 | 71.39 | 71.87 | 110,282 | -1.55(-2.11%) |
Jun 22, 2023 | 73.75 | 74.06 | 73.42 | 73.42 | 2,390 | -1.14(-1.54%) |
Jun 21, 2023 | 74.55 | 74.64 | 74.43 | 74.56 | 3,691 | +0.42(+0.57%) |
Jun 20, 2023 | 74.13 | 74.50 | 74.13 | 74.14 | 2,930 | -1.23(-1.63%) |
Jun 16, 2023 | 75.62 | 75.77 | 75.37 | 75.37 | 1,428 | +0.27(+0.36%) |