Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 90.78 | 90.78 | 89.47 | 89.76 | 12,212 | -0.29(-0.32%) |
May 22, 2024 | 90.35 | 90.47 | 89.77 | 90.05 | 10,643 | -0.29(-0.32%) |
May 21, 2024 | 90.08 | 90.36 | 90.06 | 90.34 | 16,884 | +0.12(+0.13%) |
May 20, 2024 | 89.76 | 90.37 | 89.76 | 90.22 | 18,746 | +0.46(+0.51%) |
May 17, 2024 | 89.77 | 89.91 | 89.55 | 89.76 | 8,624 | -0.08(-0.09%) |
May 16, 2024 | 90.24 | 90.28 | 89.84 | 89.85 | 23,169 | -0.32(-0.36%) |
May 15, 2024 | 89.22 | 90.17 | 89.22 | 90.17 | 13,786 | +1.41(+1.59%) |
May 14, 2024 | 88.34 | 88.79 | 88.18 | 88.76 | 23,045 | +0.37(+0.42%) |
May 13, 2024 | 89.02 | 89.02 | 88.34 | 88.39 | 15,334 | -0.36(-0.41%) |
May 10, 2024 | 89.00 | 89.00 | 88.54 | 88.75 | 23,093 | +0.30(+0.34%) |
May 09, 2024 | 88.37 | 88.50 | 88.12 | 88.45 | 32,630 | +0.18(+0.20%) |
May 08, 2024 | 87.77 | 88.47 | 87.77 | 88.27 | 97,737 | +0.10(+0.11%) |
May 07, 2024 | 88.06 | 88.34 | 87.85 | 88.17 | 14,180 | +0.03(+0.04%) |
May 06, 2024 | 87.11 | 88.14 | 87.11 | 88.14 | 41,562 | +1.53(+1.77%) |
May 03, 2024 | 86.33 | 86.77 | 86.16 | 86.61 | 24,307 | +1.43(+1.68%) |
May 02, 2024 | 85.20 | 85.36 | 84.45 | 85.18 | 28,840 | +0.40(+0.47%) |
May 01, 2024 | 84.92 | 86.04 | 84.67 | 84.78 | 25,449 | -0.27(-0.32%) |
Apr 30, 2024 | 86.20 | 86.44 | 85.05 | 85.05 | 14,576 | -1.16(-1.34%) |
Apr 29, 2024 | 86.70 | 86.70 | 85.86 | 86.21 | 18,221 | -0.32(-0.37%) |
Apr 26, 2024 | 86.03 | 86.78 | 85.95 | 86.53 | 15,610 | +1.16(+1.36%) |
Apr 25, 2024 | 84.18 | 85.55 | 84.08 | 85.37 | 22,650 | -0.15(-0.18%) |
Apr 24, 2024 | 86.52 | 86.53 | 85.26 | 85.52 | 29,268 | -0.39(-0.45%) |
Apr 23, 2024 | 85.08 | 86.05 | 85.07 | 85.91 | 16,788 | +1.42(+1.69%) |
Apr 22, 2024 | 84.63 | 85.05 | 83.81 | 84.49 | 23,264 | +0.65(+0.78%) |
Apr 19, 2024 | 85.05 | 85.28 | 83.58 | 83.83 | 36,337 | -1.56(-1.82%) |
Apr 18, 2024 | 86.16 | 86.41 | 85.36 | 85.39 | 17,290 | -0.57(-0.67%) |
Apr 17, 2024 | 86.98 | 86.98 | 85.67 | 85.96 | 26,883 | -0.81(-0.93%) |
Apr 16, 2024 | 86.64 | 87.05 | 86.42 | 86.77 | 13,064 | +0.20(+0.24%) |
Apr 15, 2024 | 88.62 | 88.80 | 86.41 | 86.57 | 24,811 | -1.49(-1.70%) |
Apr 12, 2024 | 88.82 | 88.82 | 87.83 | 88.06 | 12,193 | -1.25(-1.40%) |
Apr 11, 2024 | 88.91 | 89.48 | 88.17 | 89.31 | 9,197 | +0.88(+1.00%) |
Apr 10, 2024 | 87.94 | 88.65 | 87.94 | 88.43 | 13,141 | -0.49(-0.55%) |
Apr 09, 2024 | 89.34 | 89.34 | 88.00 | 88.92 | 10,721 | -0.29(-0.33%) |
Apr 08, 2024 | 89.77 | 89.77 | 88.94 | 89.21 | 15,527 | -0.26(-0.29%) |
Apr 05, 2024 | 88.59 | 89.78 | 88.59 | 89.47 | 26,853 | +1.51(+1.72%) |
Apr 04, 2024 | 90.38 | 90.38 | 87.96 | 87.96 | 46,789 | -1.36(-1.53%) |
Apr 03, 2024 | 88.67 | 89.68 | 88.67 | 89.32 | 13,492 | +0.49(+0.55%) |
Apr 02, 2024 | 88.54 | 88.83 | 88.21 | 88.83 | 12,486 | -0.48(-0.54%) |
Apr 01, 2024 | 89.68 | 89.74 | 89.01 | 89.31 | 25,732 | +0.02(+0.02%) |
Mar 28, 2024 | 89.55 | 89.63 | 89.29 | 89.29 | 19,949 | -0.15(-0.17%) |
Mar 27, 2024 | 90.30 | 90.30 | 88.99 | 89.44 | 27,961 | -0.12(-0.13%) |
Mar 26, 2024 | 89.94 | 90.12 | 89.54 | 89.56 | 9,264 | -0.13(-0.15%) |
Mar 25, 2024 | 90.09 | 90.09 | 89.56 | 89.69 | 54,829 | -0.46(-0.51%) |
Mar 22, 2024 | 90.28 | 90.40 | 89.92 | 90.15 | 16,227 | -0.30(-0.33%) |
Mar 21, 2024 | 90.67 | 90.92 | 90.31 | 90.45 | 18,845 | +0.64(+0.72%) |
Mar 20, 2024 | 89.01 | 89.87 | 88.80 | 89.80 | 46,820 | +0.98(+1.10%) |
Mar 19, 2024 | 88.06 | 88.83 | 87.63 | 88.83 | 14,507 | +0.61(+0.69%) |
Mar 18, 2024 | 88.29 | 88.53 | 88.18 | 88.22 | 18,079 | +0.85(+0.97%) |
Mar 15, 2024 | 87.84 | 87.93 | 87.23 | 87.37 | 15,869 | -1.40(-1.58%) |
Mar 14, 2024 | 89.02 | 89.17 | 88.49 | 88.77 | 21,581 | +0.14(+0.15%) |
Mar 13, 2024 | 88.77 | 88.89 | 88.42 | 88.63 | 23,475 | -0.25(-0.28%) |
Mar 12, 2024 | 88.05 | 88.89 | 87.66 | 88.89 | 17,573 | +1.67(+1.91%) |
Mar 11, 2024 | 87.24 | 87.38 | 86.71 | 87.22 | 18,085 | -0.51(-0.59%) |
Mar 08, 2024 | 88.93 | 89.24 | 87.48 | 87.73 | 27,495 | -1.16(-1.30%) |
Mar 07, 2024 | 88.62 | 89.02 | 88.10 | 88.89 | 20,629 | +1.05(+1.19%) |
Mar 06, 2024 | 88.25 | 88.35 | 87.47 | 87.84 | 39,356 | +0.55(+0.63%) |
Mar 05, 2024 | 88.20 | 88.20 | 86.79 | 87.29 | 94,547 | -1.51(-1.70%) |
Mar 04, 2024 | 89.04 | 89.11 | 88.78 | 88.80 | 43,893 | -0.17(-0.20%) |
Mar 01, 2024 | 87.97 | 88.98 | 87.97 | 88.98 | 19,757 | +1.20(+1.37%) |
Feb 29, 2024 | 87.83 | 87.99 | 87.29 | 87.77 | 16,285 | +0.43(+0.49%) |
Feb 28, 2024 | 87.19 | 87.59 | 87.19 | 87.34 | 18,455 | -0.22(-0.26%) |
Feb 27, 2024 | 87.43 | 87.57 | 87.07 | 87.57 | 25,131 | +0.11(+0.12%) |
Feb 26, 2024 | 87.55 | 87.93 | 87.46 | 87.46 | 30,765 | +0.12(+0.14%) |
Feb 23, 2024 | 87.38 | 87.69 | 86.93 | 87.34 | 62,104 | +0.12(+0.14%) |
Feb 22, 2024 | 86.42 | 87.40 | 86.42 | 87.22 | 19,705 | +2.39(+2.82%) |
Feb 21, 2024 | 84.62 | 84.83 | 84.16 | 84.83 | 41,107 | -0.53(-0.62%) |
Feb 20, 2024 | 85.66 | 85.96 | 85.03 | 85.36 | 17,779 | -0.85(-0.99%) |
Feb 16, 2024 | 87.02 | 87.02 | 86.20 | 86.21 | 23,380 | -0.78(-0.90%) |
Feb 15, 2024 | 86.81 | 87.05 | 86.43 | 86.99 | 17,024 | +0.40(+0.46%) |
Feb 14, 2024 | 85.85 | 86.62 | 85.77 | 86.59 | 25,034 | +1.35(+1.58%) |
Feb 13, 2024 | 84.66 | 85.61 | 84.56 | 85.24 | 31,069 | -1.07(-1.24%) |
Feb 12, 2024 | 86.98 | 86.98 | 86.20 | 86.31 | 104,277 | -0.52(-0.60%) |
Feb 09, 2024 | 86.58 | 87.02 | 86.43 | 86.83 | 26,153 | +0.57(+0.66%) |
Feb 08, 2024 | 86.25 | 86.42 | 86.21 | 86.27 | 123,789 | +0.12(+0.14%) |
Feb 07, 2024 | 85.63 | 86.25 | 85.63 | 86.14 | 14,996 | +1.33(+1.56%) |
Feb 06, 2024 | 85.35 | 85.35 | 84.41 | 84.82 | 13,643 | -0.31(-0.36%) |
Feb 05, 2024 | 84.97 | 85.21 | 84.47 | 85.12 | 21,320 | +0.06(+0.07%) |
Feb 02, 2024 | 83.80 | 85.26 | 83.80 | 85.06 | 26,522 | +1.73(+2.08%) |
Feb 01, 2024 | 82.29 | 83.33 | 82.29 | 83.33 | 51,362 | +1.43(+1.74%) |
Jan 31, 2024 | 82.79 | 82.92 | 81.80 | 81.91 | 24,556 | -1.43(-1.71%) |
Jan 30, 2024 | 83.08 | 83.40 | 83.08 | 83.33 | 17,229 | +0.08(+0.09%) |
Jan 29, 2024 | 82.43 | 83.27 | 82.43 | 83.26 | 15,025 | +0.86(+1.05%) |
Jan 26, 2024 | 82.17 | 82.67 | 82.17 | 82.39 | 18,094 | +0.11(+0.14%) |
Jan 25, 2024 | 82.35 | 82.47 | 81.80 | 82.28 | 38,777 | +0.50(+0.61%) |
Jan 24, 2024 | 82.14 | 82.54 | 81.77 | 81.78 | 35,879 | +0.45(+0.55%) |
Jan 23, 2024 | 81.29 | 81.33 | 80.94 | 81.33 | 30,109 | +0.11(+0.14%) |
Jan 22, 2024 | 81.42 | 81.65 | 81.14 | 81.22 | 26,316 | +0.36(+0.45%) |
Jan 19, 2024 | 80.10 | 80.88 | 79.95 | 80.86 | 26,336 | +1.10(+1.38%) |
Jan 18, 2024 | 79.19 | 79.77 | 79.06 | 79.76 | 24,999 | +0.94(+1.19%) |
Jan 17, 2024 | 78.62 | 78.89 | 78.32 | 78.82 | 81,961 | -0.29(-0.37%) |
Jan 16, 2024 | 78.97 | 79.42 | 78.86 | 79.12 | 36,600 | -0.09(-0.11%) |
Jan 12, 2024 | 79.25 | 79.33 | 78.90 | 79.20 | 6,637 | +0.26(+0.33%) |
Jan 11, 2024 | 78.93 | 78.97 | 78.12 | 78.94 | 8,832 | +0.44(+0.56%) |
Jan 10, 2024 | 77.80 | 78.58 | 77.80 | 78.50 | 14,559 | +0.88(+1.14%) |
Jan 09, 2024 | 77.06 | 77.71 | 77.00 | 77.62 | 11,065 | +0.16(+0.20%) |
Jan 08, 2024 | 76.22 | 77.46 | 76.22 | 77.46 | 25,138 | +1.47(+1.94%) |
Jan 05, 2024 | 76.14 | 76.33 | 75.73 | 75.99 | 13,829 | +0.09(+0.12%) |
Jan 04, 2024 | 75.92 | 76.48 | 75.89 | 75.89 | 89,147 | +0.06(+0.08%) |
Jan 03, 2024 | 76.00 | 76.21 | 75.83 | 75.83 | 22,067 | -0.65(-0.85%) |
Jan 02, 2024 | 77.19 | 77.19 | 76.11 | 76.48 | 13,284 | -1.21(-1.56%) |
Dec 29, 2023 | 77.91 | 77.91 | 77.32 | 77.69 | 10,943 | -0.13(-0.17%) |
Dec 28, 2023 | 77.78 | 77.99 | 77.78 | 77.82 | 10,147 | -0.01(-0.01%) |
Dec 27, 2023 | 77.82 | 77.86 | 77.64 | 77.83 | 15,914 | +0.14(+0.18%) |
Dec 26, 2023 | 77.56 | 77.77 | 77.56 | 77.70 | 12,808 | +0.18(+0.24%) |
Dec 22, 2023 | 77.76 | 77.76 | 77.25 | 77.51 | 26,162 | -0.03(-0.04%) |
Dec 21, 2023 | 77.28 | 77.54 | 77.02 | 77.54 | 9,689 | +0.82(+1.07%) |
Dec 20, 2023 | 77.49 | 77.89 | 76.72 | 76.72 | 64,103 | -1.05(-1.35%) |
Dec 19, 2023 | 77.43 | 77.82 | 77.43 | 77.77 | 18,962 | +0.38(+0.49%) |
Dec 18, 2023 | 76.90 | 77.53 | 76.90 | 77.40 | 19,085 | +0.76(+1.00%) |
Dec 15, 2023 | 76.15 | 76.67 | 76.15 | 76.63 | 37,017 | +0.40(+0.52%) |
Dec 14, 2023 | 77.23 | 77.23 | 75.81 | 76.23 | 36,607 | -0.86(-1.11%) |
Dec 13, 2023 | 76.69 | 77.26 | 76.48 | 77.09 | 122,708 | +0.69(+0.90%) |
Dec 12, 2023 | 75.69 | 76.40 | 75.69 | 76.40 | 7,353 | +0.40(+0.53%) |
Dec 11, 2023 | 75.54 | 76.06 | 75.54 | 76.00 | 13,414 | +0.59(+0.78%) |
Dec 08, 2023 | 74.73 | 75.45 | 74.73 | 75.41 | 14,329 | +0.42(+0.56%) |
Dec 07, 2023 | 74.68 | 75.02 | 74.63 | 74.99 | 13,389 | +0.69(+0.93%) |
Dec 06, 2023 | 75.34 | 75.34 | 74.30 | 74.30 | 14,803 | -0.55(-0.73%) |
Dec 05, 2023 | 74.38 | 74.96 | 74.38 | 74.85 | 10,041 | +0.08(+0.11%) |
Dec 04, 2023 | 75.01 | 75.12 | 74.39 | 74.77 | 21,782 | -0.64(-0.85%) |
Dec 01, 2023 | 74.75 | 75.58 | 74.75 | 75.41 | 22,767 | +0.37(+0.49%) |
Nov 30, 2023 | 74.85 | 75.04 | 74.42 | 75.04 | 11,881 | +0.42(+0.56%) |
Nov 29, 2023 | 75.17 | 75.20 | 74.59 | 74.62 | 32,118 | -0.11(-0.15%) |
Nov 28, 2023 | 74.86 | 75.04 | 74.56 | 74.73 | 23,544 | -0.30(-0.39%) |
Nov 27, 2023 | 75.13 | 75.24 | 75.01 | 75.03 | 11,779 | +0.01(+0.01%) |
Nov 24, 2023 | 74.89 | 75.07 | 74.89 | 75.02 | 7,195 | +0.02(+0.02%) |
Nov 22, 2023 | 74.90 | 75.21 | 74.79 | 75.01 | 17,961 | +0.38(+0.52%) |
Nov 21, 2023 | 74.51 | 74.69 | 74.35 | 74.62 | 11,320 | +0.01(+0.01%) |
Nov 20, 2023 | 73.83 | 74.71 | 73.83 | 74.61 | 25,117 | +0.78(+1.06%) |
Nov 17, 2023 | 73.76 | 73.96 | 73.67 | 73.83 | 9,942 | +0.27(+0.37%) |
Nov 16, 2023 | 73.34 | 73.64 | 73.27 | 73.56 | 74,286 | +0.22(+0.30%) |
Nov 15, 2023 | 73.71 | 73.74 | 73.22 | 73.34 | 11,094 | -0.33(-0.45%) |
Nov 14, 2023 | 73.25 | 73.81 | 73.20 | 73.67 | 15,451 | +1.38(+1.91%) |
Nov 13, 2023 | 71.99 | 72.50 | 71.84 | 72.30 | 33,627 | +0.25(+0.35%) |
Nov 10, 2023 | 71.06 | 72.10 | 71.06 | 72.05 | 12,954 | +1.21(+1.70%) |
Nov 09, 2023 | 71.43 | 71.54 | 70.77 | 70.84 | 184,966 | -0.30(-0.42%) |
Nov 08, 2023 | 70.99 | 71.22 | 70.76 | 71.14 | 50,667 | +0.26(+0.37%) |
Nov 07, 2023 | 70.52 | 70.95 | 70.34 | 70.88 | 22,142 | +0.48(+0.68%) |
Nov 06, 2023 | 70.34 | 70.40 | 70.04 | 70.40 | 11,690 | +0.25(+0.35%) |
Nov 03, 2023 | 69.71 | 70.38 | 69.71 | 70.15 | 12,666 | +0.76(+1.10%) |
Nov 02, 2023 | 68.82 | 69.40 | 68.82 | 69.39 | 12,786 | +1.39(+2.04%) |
Nov 01, 2023 | 67.16 | 68.05 | 67.16 | 68.00 | 22,734 | +1.11(+1.67%) |
Oct 31, 2023 | 66.48 | 66.97 | 66.28 | 66.89 | 15,543 | +0.52(+0.78%) |
Oct 30, 2023 | 66.00 | 66.51 | 65.89 | 66.37 | 11,938 | +0.93(+1.43%) |
Oct 27, 2023 | 65.83 | 65.92 | 65.22 | 65.44 | 20,030 | +0.03(+0.04%) |
Oct 26, 2023 | 66.25 | 66.25 | 65.28 | 65.41 | 14,439 | -0.97(-1.46%) |
Oct 25, 2023 | 67.16 | 67.25 | 66.38 | 66.38 | 14,681 | -0.98(-1.45%) |
Oct 24, 2023 | 67.30 | 67.40 | 66.93 | 67.35 | 8,269 | +0.53(+0.79%) |
Oct 23, 2023 | 66.39 | 67.31 | 66.31 | 66.82 | 10,050 | +0.11(+0.17%) |
Oct 20, 2023 | 67.45 | 67.45 | 66.67 | 66.71 | 9,680 | -0.99(-1.46%) |
Oct 19, 2023 | 68.10 | 68.59 | 67.54 | 67.70 | 8,546 | -0.09(-0.14%) |
Oct 18, 2023 | 68.41 | 68.69 | 67.67 | 67.79 | 14,270 | -1.03(-1.49%) |
Oct 17, 2023 | 68.23 | 69.09 | 68.23 | 68.82 | 7,175 | +0.02(+0.03%) |
Oct 16, 2023 | 68.22 | 68.90 | 68.17 | 68.80 | 74,633 | +1.00(+1.48%) |
Oct 13, 2023 | 68.50 | 68.63 | 67.58 | 67.80 | 7,762 | -0.65(-0.96%) |
Oct 12, 2023 | 69.11 | 69.20 | 68.44 | 68.45 | 17,032 | -0.57(-0.83%) |
Oct 11, 2023 | 69.16 | 69.16 | 68.55 | 69.03 | 9,222 | +0.16(+0.24%) |
Oct 10, 2023 | 68.56 | 69.41 | 68.56 | 68.86 | 79,880 | +0.45(+0.66%) |
Oct 09, 2023 | 67.86 | 68.49 | 67.83 | 68.41 | 7,416 | +0.16(+0.24%) |
Oct 06, 2023 | 66.79 | 68.45 | 66.75 | 68.25 | 73,275 | +1.03(+1.53%) |
Oct 05, 2023 | 67.23 | 67.32 | 66.76 | 67.22 | 12,442 | -0.11(-0.16%) |
Oct 04, 2023 | 66.80 | 67.40 | 66.71 | 67.33 | 7,708 | +0.74(+1.11%) |
Oct 03, 2023 | 67.44 | 67.55 | 66.40 | 66.59 | 113,341 | -1.24(-1.83%) |
Oct 02, 2023 | 67.76 | 68.14 | 67.49 | 67.84 | 10,444 | +0.14(+0.21%) |
Sep 29, 2023 | 68.26 | 68.34 | 67.58 | 67.69 | 18,512 | -0.29(-0.42%) |
Sep 28, 2023 | 67.39 | 68.18 | 67.39 | 67.98 | 51,543 | +0.58(+0.86%) |
Sep 27, 2023 | 67.67 | 67.67 | 67.14 | 67.40 | 10,770 | +0.16(+0.24%) |
Sep 26, 2023 | 67.78 | 67.78 | 67.21 | 67.24 | 9,043 | -0.91(-1.34%) |
Sep 25, 2023 | 67.77 | 68.15 | 67.97 | 68.15 | 18,906 | +0.16(+0.24%) |
Sep 22, 2023 | 68.14 | 68.52 | 67.93 | 67.99 | 25,430 | +0.01(+0.01%) |
Sep 21, 2023 | 68.91 | 68.91 | 67.98 | 67.98 | 16,690 | -1.42(-2.05%) |
Sep 20, 2023 | 70.31 | 70.34 | 69.40 | 69.40 | 10,765 | -0.68(-0.97%) |
Sep 19, 2023 | 70.06 | 70.10 | 69.63 | 70.08 | 8,919 | -0.06(-0.09%) |
Sep 18, 2023 | 69.87 | 70.43 | 69.87 | 70.14 | 32,663 | +0.07(+0.10%) |
Sep 15, 2023 | 70.79 | 70.79 | 70.01 | 70.08 | 112,088 | -1.09(-1.53%) |
Sep 14, 2023 | 71.34 | 71.34 | 70.90 | 71.17 | 8,792 | +0.20(+0.28%) |
Sep 13, 2023 | 71.09 | 71.32 | 70.91 | 70.97 | 7,272 | -0.16(-0.22%) |
Sep 12, 2023 | 71.63 | 71.63 | 71.12 | 71.13 | 11,462 | -1.05(-1.45%) |
Sep 11, 2023 | 71.97 | 72.21 | 71.82 | 72.17 | 9,797 | +0.57(+0.80%) |
Sep 08, 2023 | 71.61 | 71.83 | 71.47 | 71.60 | 9,870 | +0.11(+0.15%) |
Sep 07, 2023 | 71.22 | 71.57 | 71.22 | 71.50 | 7,708 | -0.18(-0.25%) |
Sep 06, 2023 | 71.63 | 71.68 | 71.33 | 71.68 | 8,754 | -0.13(-0.18%) |
Sep 05, 2023 | 71.91 | 72.02 | 71.57 | 71.81 | 16,988 | -0.17(-0.23%) |
Sep 01, 2023 | 72.16 | 72.20 | 71.72 | 71.97 | 6,108 | +0.31(+0.43%) |
Aug 31, 2023 | 71.74 | 71.96 | 71.66 | 71.66 | 5,362 | +0.26(+0.37%) |
Aug 30, 2023 | 71.01 | 71.54 | 71.01 | 71.40 | 14,881 | +0.44(+0.62%) |
Aug 29, 2023 | 70.03 | 71.02 | 70.03 | 70.96 | 8,652 | +0.94(+1.34%) |
Aug 28, 2023 | 69.79 | 70.12 | 69.79 | 70.02 | 6,926 | +0.48(+0.69%) |
Aug 25, 2023 | 69.17 | 69.73 | 68.87 | 69.54 | 19,124 | +0.70(+1.01%) |
Aug 24, 2023 | 70.03 | 70.09 | 68.82 | 68.84 | 10,685 | -1.04(-1.49%) |
Aug 23, 2023 | 69.47 | 70.14 | 69.47 | 69.88 | 8,249 | +0.54(+0.79%) |
Aug 22, 2023 | 69.57 | 69.57 | 69.21 | 69.34 | 5,542 | +0.03(+0.04%) |
Aug 21, 2023 | 69.23 | 69.46 | 68.84 | 69.31 | 5,792 | +0.36(+0.52%) |
Aug 18, 2023 | 68.58 | 69.11 | 68.58 | 68.95 | 8,259 | -0.07(-0.10%) |
Aug 17, 2023 | 69.93 | 69.96 | 68.96 | 69.02 | 7,277 | -0.87(-1.24%) |
Aug 16, 2023 | 70.17 | 70.51 | 69.89 | 69.89 | 8,098 | -0.36(-0.51%) |
Aug 15, 2023 | 70.36 | 70.42 | 70.19 | 70.25 | 6,162 | -0.37(-0.53%) |
Aug 14, 2023 | 70.10 | 70.69 | 70.10 | 70.62 | 19,296 | +0.42(+0.60%) |
Aug 11, 2023 | 69.93 | 70.40 | 69.93 | 70.20 | 64,278 | -0.10(-0.14%) |
Aug 10, 2023 | 70.53 | 71.06 | 70.14 | 70.30 | 7,108 | +0.19(+0.27%) |
Aug 09, 2023 | 70.53 | 70.53 | 69.98 | 70.11 | 13,220 | -0.33(-0.46%) |
Aug 08, 2023 | 70.48 | 70.57 | 70.06 | 70.43 | 5,287 | -0.20(-0.28%) |
Aug 07, 2023 | 70.18 | 70.63 | 70.18 | 70.63 | 5,900 | +0.85(+1.22%) |
Aug 04, 2023 | 70.60 | 70.69 | 69.78 | 69.78 | 8,886 | -0.83(-1.17%) |
Aug 03, 2023 | 70.41 | 70.79 | 70.41 | 70.61 | 6,020 | -0.11(-0.16%) |
Aug 02, 2023 | 71.10 | 71.20 | 70.58 | 70.72 | 10,031 | -0.82(-1.15%) |
Aug 01, 2023 | 71.45 | 71.61 | 71.36 | 71.54 | 15,388 | +0.07(+0.10%) |
Jul 31, 2023 | 71.33 | 71.46 | 71.22 | 71.46 | 8,680 | +0.27(+0.38%) |
Jul 28, 2023 | 71.16 | 71.31 | 70.93 | 71.19 | 19,132 | +0.39(+0.55%) |
Jul 27, 2023 | 71.73 | 71.75 | 70.71 | 70.80 | 9,194 | -0.53(-0.75%) |
Jul 26, 2023 | 71.52 | 71.53 | 71.18 | 71.34 | 14,374 | -0.58(-0.80%) |
Jul 25, 2023 | 71.61 | 72.01 | 71.61 | 71.91 | 15,327 | +0.23(+0.32%) |
Jul 24, 2023 | 71.69 | 71.73 | 71.58 | 71.68 | 5,756 | -0.03(-0.04%) |
Jul 21, 2023 | 71.70 | 71.97 | 71.70 | 71.71 | 3,646 | +0.23(+0.32%) |
Jul 20, 2023 | 71.76 | 71.90 | 71.46 | 71.48 | 36,195 | -0.51(-0.71%) |
Jul 19, 2023 | 72.40 | 72.40 | 71.86 | 71.99 | 18,047 | -0.17(-0.24%) |
Jul 18, 2023 | 71.49 | 72.26 | 71.49 | 72.16 | 18,892 | +0.56(+0.78%) |
Jul 17, 2023 | 70.97 | 71.75 | 70.97 | 71.61 | 10,214 | +0.52(+0.73%) |
Jul 14, 2023 | 70.97 | 71.21 | 70.97 | 71.09 | 9,658 | +0.29(+0.40%) |
Jul 13, 2023 | 70.75 | 70.88 | 70.59 | 70.80 | 7,564 | +0.38(+0.54%) |
Jul 12, 2023 | 70.68 | 70.72 | 70.29 | 70.42 | 26,633 | +0.26(+0.38%) |
Jul 11, 2023 | 69.93 | 70.20 | 69.79 | 70.15 | 15,787 | +0.48(+0.69%) |
Jul 10, 2023 | 68.94 | 69.67 | 68.94 | 69.67 | 8,795 | +0.69(+1.00%) |
Jul 07, 2023 | 69.15 | 69.56 | 68.98 | 68.98 | 10,068 | -0.41(-0.59%) |
Jul 06, 2023 | 69.25 | 69.46 | 69.05 | 69.39 | 26,612 | -0.56(-0.79%) |
Jul 05, 2023 | 69.83 | 69.99 | 69.79 | 69.94 | 6,312 | -0.20(-0.29%) |
Jul 03, 2023 | 70.26 | 70.26 | 69.92 | 70.15 | 3,816 | -0.34(-0.48%) |
Jun 30, 2023 | 70.36 | 70.58 | 70.28 | 70.48 | 11,000 | +0.78(+1.13%) |
Jun 29, 2023 | 69.31 | 69.72 | 69.31 | 69.70 | 11,986 | +0.38(+0.55%) |
Jun 28, 2023 | 69.26 | 69.54 | 69.14 | 69.32 | 13,942 | +0.03(+0.04%) |
Jun 27, 2023 | 68.76 | 69.38 | 68.76 | 69.29 | 14,353 | +0.84(+1.23%) |
Jun 26, 2023 | 68.54 | 68.96 | 68.45 | 68.45 | 13,186 | -0.23(-0.33%) |
Jun 23, 2023 | 68.64 | 68.82 | 68.49 | 68.68 | 9,299 | -0.45(-0.65%) |
Jun 22, 2023 | 68.79 | 69.13 | 68.79 | 69.13 | 13,143 | +0.19(+0.27%) |
Jun 21, 2023 | 68.84 | 69.14 | 68.80 | 68.94 | 24,254 | +0.06(+0.09%) |
Jun 20, 2023 | 68.92 | 69.22 | 68.70 | 68.88 | 18,241 | -0.43(-0.62%) |
Jun 16, 2023 | 70.19 | 70.19 | 69.29 | 69.31 | 23,520 | -0.40(-0.58%) |