Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.93 | 80.96 | 80.89 | 80.89 | 6,440,165 | -0.10(-0.12%) |
Apr 29, 2024 | 80.98 | 81.00 | 80.97 | 80.99 | 2,266,930 | +0.04(+0.05%) |
Apr 26, 2024 | 80.96 | 80.99 | 80.94 | 80.95 | 3,081,482 | +0.02(+0.02%) |
Apr 25, 2024 | 80.92 | 80.95 | 80.90 | 80.93 | 4,237,801 | -0.06(-0.07%) |
Apr 24, 2024 | 80.98 | 81.00 | 80.96 | 80.99 | 4,313,933 | -0.03(-0.04%) |
Apr 23, 2024 | 80.93 | 81.04 | 80.92 | 81.02 | 3,630,719 | +0.07(+0.09%) |
Apr 22, 2024 | 80.92 | 80.97 | 80.92 | 80.95 | 4,187,790 | +0.04(+0.05%) |
Apr 19, 2024 | 80.94 | 80.94 | 80.90 | 80.91 | 2,947,946 | +0.02(+0.02%) |
Apr 18, 2024 | 80.95 | 80.95 | 80.88 | 80.89 | 3,290,210 | -0.04(-0.05%) |
Apr 17, 2024 | 80.90 | 80.96 | 80.89 | 80.93 | 3,610,548 | +0.06(+0.07%) |
Apr 16, 2024 | 80.86 | 80.90 | 80.81 | 80.87 | 3,112,558 | -0.05(-0.06%) |
Apr 15, 2024 | 80.85 | 80.92 | 80.81 | 80.92 | 4,857,009 | -0.03(-0.04%) |
Apr 12, 2024 | 80.96 | 81.00 | 80.95 | 80.95 | 5,404,925 | +0.05(+0.06%) |
Apr 11, 2024 | 80.91 | 80.91 | 80.84 | 80.90 | 6,707,944 | +0.10(+0.12%) |
Apr 10, 2024 | 80.87 | 80.89 | 80.79 | 80.80 | 6,349,192 | -0.33(-0.41%) |
Apr 09, 2024 | 81.12 | 81.16 | 81.12 | 81.13 | 2,689,637 | +0.08(+0.10%) |
Apr 08, 2024 | 81.09 | 81.11 | 81.05 | 81.05 | 3,346,346 | -0.08(-0.10%) |
Apr 05, 2024 | 81.17 | 81.21 | 81.12 | 81.13 | 3,979,958 | -0.13(-0.16%) |
Apr 04, 2024 | 81.20 | 81.27 | 81.18 | 81.26 | 2,815,040 | +0.08(+0.10%) |
Apr 03, 2024 | 81.09 | 81.18 | 81.07 | 81.18 | 2,913,523 | +0.06(+0.07%) |
Apr 02, 2024 | 81.08 | 81.14 | 81.07 | 81.12 | 3,496,269 | +0.04(+0.05%) |
Apr 01, 2024 | 81.22 | 81.23 | 81.08 | 81.08 | 4,676,874 | -0.17(-0.21%) |
Mar 28, 2024 | 81.24 | 81.21 | 81.21 | 81.25 | 5,743,108 | -0.05(-0.06%) |
Mar 27, 2024 | 81.27 | 81.31 | 81.27 | 81.30 | 2,602,294 | +0.09(+0.11%) |
Mar 26, 2024 | 81.19 | 81.22 | 81.17 | 81.21 | 2,197,839 | +0.02(+0.02%) |
Mar 25, 2024 | 81.22 | 81.23 | 81.19 | 81.19 | 3,724,876 | -0.04(-0.05%) |
Mar 22, 2024 | 81.23 | 81.25 | 81.23 | 81.23 | 2,051,359 | +0.06(+0.07%) |
Mar 21, 2024 | 81.19 | 81.21 | 81.16 | 81.17 | 3,732,854 | +0.00(+0.00%) |
Mar 20, 2024 | 81.05 | 81.18 | 81.04 | 81.17 | 4,800,259 | +0.13(+0.16%) |
Mar 19, 2024 | 81.03 | 81.05 | 81.01 | 81.04 | 1,833,393 | +0.07(+0.09%) |
Mar 18, 2024 | 80.98 | 80.98 | 80.94 | 80.97 | 1,984,724 | +0.01(+0.01%) |
Mar 15, 2024 | 80.98 | 81.00 | 80.96 | 80.96 | 3,065,521 | -0.05(-0.06%) |
Mar 14, 2024 | 81.05 | 81.06 | 81.01 | 81.01 | 4,111,779 | -0.07(-0.09%) |
Mar 13, 2024 | 81.12 | 81.13 | 81.08 | 81.08 | 2,237,905 | -0.04(-0.05%) |
Mar 12, 2024 | 81.16 | 81.17 | 81.11 | 81.12 | 2,275,748 | -0.08(-0.10%) |
Mar 11, 2024 | 81.23 | 81.24 | 81.19 | 81.20 | 3,532,665 | -0.07(-0.09%) |
Mar 08, 2024 | 81.32 | 81.33 | 81.25 | 81.27 | 2,403,349 | +0.04(+0.05%) |
Mar 07, 2024 | 81.20 | 81.23 | 81.17 | 81.23 | 3,007,351 | +0.10(+0.12%) |
Mar 06, 2024 | 81.16 | 81.19 | 81.11 | 81.13 | 5,373,731 | +0.02(+0.02%) |
Mar 05, 2024 | 81.11 | 81.16 | 81.08 | 81.11 | 4,129,775 | +0.06(+0.07%) |
Mar 04, 2024 | 81.06 | 81.09 | 81.02 | 81.05 | 2,432,990 | -0.08(-0.10%) |
Mar 01, 2024 | 81.01 | 81.15 | 80.96 | 81.13 | 4,915,107 | +0.16(+0.20%) |
Feb 29, 2024 | 80.97 | 81.01 | 80.95 | 80.97 | 8,918,080 | +0.05(+0.06%) |
Feb 28, 2024 | 80.89 | 80.93 | 80.88 | 80.92 | 3,270,372 | +0.08(+0.10%) |
Feb 27, 2024 | 80.86 | 80.88 | 80.82 | 80.84 | 3,465,113 | +0.00(+0.00%) |
Feb 26, 2024 | 80.88 | 80.89 | 80.82 | 80.84 | 4,590,562 | -0.06(-0.07%) |
Feb 23, 2024 | 80.85 | 80.91 | 80.84 | 80.90 | 3,906,198 | +0.04(+0.05%) |
Feb 22, 2024 | 80.87 | 80.92 | 80.83 | 80.86 | 15,648,891 | -0.01(-0.01%) |
Feb 21, 2024 | 80.98 | 80.98 | 80.87 | 80.87 | 8,672,340 | -0.07(-0.09%) |
Feb 20, 2024 | 80.97 | 81.00 | 80.94 | 80.94 | 6,231,649 | +0.05(+0.06%) |
Feb 16, 2024 | 80.84 | 80.89 | 80.83 | 80.89 | 7,925,262 | -0.10(-0.12%) |
Feb 15, 2024 | 81.01 | 81.03 | 80.95 | 80.99 | 3,808,442 | +0.08(+0.10%) |
Feb 14, 2024 | 80.85 | 80.94 | 80.84 | 80.91 | 5,483,327 | +0.12(+0.15%) |
Feb 13, 2024 | 80.88 | 80.90 | 80.78 | 80.79 | 5,325,355 | -0.26(-0.32%) |
Feb 12, 2024 | 81.07 | 81.08 | 81.04 | 81.05 | 2,756,571 | +0.01(+0.01%) |
Feb 09, 2024 | 81.02 | 81.05 | 81.02 | 81.04 | 2,547,954 | -0.03(-0.04%) |
Feb 08, 2024 | 81.09 | 81.11 | 81.06 | 81.07 | 2,254,695 | -0.02(-0.02%) |
Feb 07, 2024 | 81.10 | 81.18 | 81.08 | 81.09 | 3,072,847 | -0.03(-0.04%) |
Feb 06, 2024 | 81.03 | 81.15 | 81.02 | 81.12 | 3,641,084 | +0.13(+0.16%) |
Feb 05, 2024 | 81.06 | 81.07 | 80.99 | 80.99 | 6,023,929 | -0.16(-0.20%) |
Feb 02, 2024 | 81.16 | 81.19 | 81.10 | 81.15 | 8,339,454 | -0.26(-0.32%) |
Feb 01, 2024 | 81.40 | 81.48 | 81.33 | 81.40 | 8,367,152 | +0.12(+0.15%) |
Jan 31, 2024 | 81.25 | 81.37 | 81.20 | 81.28 | 7,501,763 | +0.15(+0.18%) |
Jan 30, 2024 | 81.20 | 81.21 | 81.09 | 81.13 | 2,375,126 | -0.05(-0.06%) |
Jan 29, 2024 | 81.14 | 81.19 | 81.14 | 81.18 | 3,386,509 | +0.08(+0.10%) |
Jan 26, 2024 | 81.12 | 81.12 | 81.09 | 81.11 | 4,713,032 | -0.05(-0.06%) |
Jan 25, 2024 | 81.11 | 81.17 | 81.10 | 81.15 | 5,561,907 | +0.15(+0.18%) |
Jan 24, 2024 | 81.13 | 81.14 | 81.01 | 81.01 | 4,767,327 | -0.04(-0.05%) |
Jan 23, 2024 | 81.03 | 81.06 | 81.01 | 81.05 | 3,408,339 | -0.01(-0.01%) |
Jan 22, 2024 | 81.05 | 81.08 | 81.04 | 81.06 | 4,727,857 | +0.04(+0.05%) |
Jan 19, 2024 | 81.02 | 81.04 | 80.98 | 81.02 | 5,537,696 | -0.06(-0.07%) |
Jan 18, 2024 | 81.09 | 81.10 | 81.05 | 81.08 | 4,540,230 | +0.04(+0.05%) |
Jan 17, 2024 | 81.07 | 81.07 | 81.01 | 81.04 | 6,801,437 | -0.16(-0.19%) |
Jan 16, 2024 | 81.25 | 81.30 | 81.16 | 81.19 | 8,532,642 | -0.13(-0.16%) |
Jan 12, 2024 | 81.31 | 81.35 | 81.27 | 81.32 | 6,895,082 | +0.17(+0.21%) |
Jan 11, 2024 | 81.03 | 81.16 | 81.03 | 81.15 | 4,965,478 | +0.19(+0.23%) |
Jan 10, 2024 | 81.02 | 81.02 | 80.96 | 80.97 | 6,512,720 | +0.00(+0.00%) |
Jan 09, 2024 | 80.94 | 80.98 | 80.93 | 80.97 | 5,292,945 | +0.02(+0.02%) |
Jan 08, 2024 | 80.92 | 81.03 | 80.92 | 80.95 | 4,713,164 | +0.07(+0.09%) |
Jan 05, 2024 | 80.85 | 81.00 | 80.83 | 80.88 | 8,206,842 | -0.02(-0.02%) |
Jan 04, 2024 | 80.90 | 80.93 | 80.88 | 80.90 | 2,956,865 | -0.05(-0.06%) |
Jan 03, 2024 | 80.90 | 80.97 | 80.87 | 80.95 | 4,387,879 | +0.02(+0.02%) |
Jan 02, 2024 | 80.93 | 80.96 | 80.92 | 80.93 | 5,041,903 | -0.10(-0.12%) |
Dec 29, 2023 | 80.97 | 81.06 | 80.97 | 81.03 | 5,139,106 | +0.04(+0.05%) |
Dec 28, 2023 | 81.02 | 81.03 | 80.98 | 80.99 | 2,438,703 | -0.01(-0.01%) |
Dec 27, 2023 | 80.95 | 81.02 | 80.94 | 81.00 | 2,617,022 | +0.10(+0.12%) |
Dec 26, 2023 | 80.88 | 80.94 | 80.88 | 80.90 | 2,534,468 | -0.04(-0.05%) |
Dec 22, 2023 | 80.94 | 80.95 | 80.90 | 80.94 | 3,430,290 | +0.03(+0.04%) |
Dec 21, 2023 | 80.96 | 80.97 | 80.88 | 80.91 | 6,744,754 | +0.08(+0.10%) |
Dec 20, 2023 | 80.80 | 80.85 | 80.76 | 80.83 | 5,226,513 | +0.11(+0.13%) |
Dec 19, 2023 | 80.69 | 80.74 | 80.69 | 80.72 | 5,221,270 | +0.03(+0.04%) |
Dec 18, 2023 | 80.72 | 80.72 | 80.68 | 80.69 | 3,807,587 | -0.01(-0.01%) |
Dec 15, 2023 | 80.73 | 80.77 | 80.67 | 80.70 | 7,268,106 | -0.09(-0.11%) |
Dec 14, 2023 | 80.77 | 80.85 | 80.75 | 80.79 | 9,418,219 | +0.14(+0.17%) |
Dec 13, 2023 | 80.31 | 80.67 | 80.28 | 80.65 | 11,605,848 | +0.40(+0.50%) |
Dec 12, 2023 | 80.22 | 80.27 | 80.21 | 80.25 | 3,312,902 | +0.01(+0.01%) |
Dec 11, 2023 | 80.18 | 80.24 | 80.15 | 80.24 | 3,010,515 | +0.02(+0.02%) |
Dec 08, 2023 | 80.25 | 80.29 | 80.19 | 80.22 | 3,420,775 | -0.18(-0.22%) |
Dec 07, 2023 | 80.40 | 80.43 | 80.39 | 80.40 | 5,056,090 | +0.06(+0.07%) |
Dec 06, 2023 | 80.38 | 80.38 | 80.33 | 80.34 | 6,901,506 | -0.02(-0.02%) |
Dec 05, 2023 | 80.30 | 80.39 | 80.28 | 80.36 | 12,371,593 | +0.10(+0.12%) |
Dec 04, 2023 | 80.27 | 80.32 | 80.22 | 80.26 | 4,499,430 | -0.12(-0.15%) |
Dec 01, 2023 | 80.16 | 80.39 | 80.15 | 80.38 | 12,017,300 | +0.23(+0.29%) |
Nov 30, 2023 | 80.16 | 80.17 | 80.10 | 80.14 | 5,301,311 | -0.05(-0.06%) |
Nov 29, 2023 | 80.16 | 80.23 | 80.14 | 80.19 | 4,504,682 | +0.16(+0.20%) |
Nov 28, 2023 | 79.91 | 80.05 | 79.89 | 80.03 | 21,313,966 | +0.15(+0.18%) |
Nov 27, 2023 | 79.83 | 79.90 | 79.82 | 79.89 | 4,078,947 | +0.10(+0.12%) |
Nov 24, 2023 | 79.81 | 79.82 | 79.78 | 79.79 | 1,604,879 | -0.06(-0.07%) |
Nov 22, 2023 | 79.88 | 79.88 | 79.80 | 79.85 | 4,893,719 | +0.01(+0.01%) |
Nov 21, 2023 | 79.84 | 79.88 | 79.82 | 79.84 | 2,639,172 | +0.05(+0.06%) |
Nov 20, 2023 | 79.79 | 79.80 | 79.77 | 79.79 | 6,364,837 | +0.01(+0.01%) |
Nov 17, 2023 | 79.82 | 79.82 | 79.76 | 79.78 | 3,445,452 | -0.06(-0.07%) |
Nov 16, 2023 | 79.83 | 79.88 | 79.83 | 79.84 | 4,163,362 | +0.14(+0.17%) |
Nov 15, 2023 | 79.74 | 79.75 | 79.67 | 79.70 | 5,164,823 | -0.15(-0.18%) |
Nov 14, 2023 | 79.80 | 79.85 | 79.76 | 79.85 | 9,124,143 | +0.31(+0.39%) |
Nov 13, 2023 | 79.46 | 79.53 | 79.45 | 79.53 | 7,497,882 | +0.03(+0.04%) |
Nov 10, 2023 | 79.57 | 79.57 | 79.46 | 79.50 | 3,990,838 | +0.02(+0.02%) |
Nov 09, 2023 | 79.62 | 79.63 | 79.48 | 79.48 | 6,145,912 | -0.12(-0.15%) |
Nov 08, 2023 | 79.61 | 79.64 | 79.60 | 79.60 | 4,505,162 | -0.02(-0.02%) |
Nov 07, 2023 | 79.58 | 79.66 | 79.57 | 79.62 | 4,632,771 | +0.06(+0.07%) |
Nov 06, 2023 | 79.63 | 79.63 | 79.56 | 79.56 | 6,175,268 | -0.15(-0.18%) |
Nov 03, 2023 | 79.68 | 79.75 | 79.61 | 79.71 | 8,175,310 | +0.22(+0.27%) |
Nov 02, 2023 | 79.56 | 79.58 | 79.46 | 79.49 | 7,975,664 | +0.01(+0.01%) |
Nov 01, 2023 | 79.31 | 79.51 | 79.31 | 79.48 | 7,501,374 | +0.18(+0.22%) |
Oct 31, 2023 | 79.29 | 79.33 | 79.29 | 79.31 | 4,002,300 | -0.03(-0.04%) |
Oct 30, 2023 | 79.31 | 79.35 | 79.29 | 79.34 | 4,921,334 | -0.03(-0.04%) |
Oct 27, 2023 | 79.35 | 79.38 | 79.32 | 79.37 | 3,941,993 | +0.05(+0.06%) |
Oct 26, 2023 | 79.24 | 79.34 | 79.24 | 79.32 | 4,813,110 | +0.16(+0.20%) |
Oct 25, 2023 | 79.21 | 79.22 | 79.15 | 79.16 | 4,877,100 | -0.09(-0.11%) |
Oct 24, 2023 | 79.24 | 79.27 | 79.19 | 79.25 | 14,060,341 | -0.02(-0.02%) |
Oct 23, 2023 | 79.20 | 79.27 | 79.18 | 79.27 | 4,414,673 | +0.05(+0.06%) |
Oct 20, 2023 | 79.17 | 79.25 | 79.17 | 79.22 | 3,740,022 | +0.13(+0.16%) |
Oct 19, 2023 | 79.00 | 79.10 | 78.99 | 79.09 | 5,677,363 | +0.11(+0.14%) |
Oct 18, 2023 | 79.00 | 79.03 | 78.96 | 78.98 | 5,346,398 | +0.00(+0.00%) |
Oct 17, 2023 | 79.05 | 79.05 | 78.97 | 78.98 | 4,337,228 | -0.18(-0.22%) |
Oct 16, 2023 | 79.17 | 79.18 | 79.15 | 79.16 | 3,032,317 | -0.05(-0.06%) |
Oct 13, 2023 | 79.24 | 79.24 | 79.19 | 79.21 | 3,582,978 | +0.05(+0.06%) |
Oct 12, 2023 | 79.19 | 79.20 | 79.15 | 79.16 | 5,478,445 | -0.10(-0.12%) |
Oct 11, 2023 | 79.23 | 79.26 | 79.20 | 79.26 | 3,199,348 | -0.02(-0.02%) |
Oct 10, 2023 | 79.24 | 79.31 | 79.22 | 79.28 | 5,247,267 | -0.05(-0.06%) |
Oct 09, 2023 | 79.23 | 79.33 | 79.23 | 79.33 | 4,207,034 | +0.23(+0.30%) |
Oct 06, 2023 | 79.05 | 79.10 | 79.03 | 79.09 | 3,531,903 | -0.07(-0.09%) |
Oct 05, 2023 | 79.16 | 79.17 | 79.14 | 79.16 | 4,766,910 | +0.08(+0.10%) |
Oct 04, 2023 | 79.00 | 79.08 | 78.96 | 79.08 | 6,055,727 | +0.18(+0.22%) |
Oct 03, 2023 | 78.98 | 79.01 | 78.91 | 78.91 | 6,852,561 | -0.06(-0.07%) |
Oct 02, 2023 | 78.97 | 79.00 | 78.96 | 78.97 | 5,783,701 | -0.08(-0.10%) |
Sep 29, 2023 | 79.09 | 79.11 | 79.04 | 79.04 | 6,161,720 | +0.01(+0.01%) |
Sep 28, 2023 | 78.97 | 79.03 | 78.94 | 79.03 | 4,632,751 | +0.14(+0.17%) |
Sep 27, 2023 | 78.99 | 78.99 | 78.86 | 78.90 | 5,908,815 | -0.06(-0.07%) |
Sep 26, 2023 | 78.97 | 78.98 | 78.93 | 78.96 | 14,562,694 | +0.01(+0.01%) |
Sep 25, 2023 | 78.96 | 78.96 | 78.95 | 78.95 | 3,486,085 | -0.03(-0.04%) |
Sep 22, 2023 | 78.94 | 79.01 | 78.93 | 78.98 | 4,003,169 | +0.08(+0.10%) |
Sep 21, 2023 | 78.87 | 78.93 | 78.87 | 78.90 | 5,296,747 | +0.04(+0.05%) |
Sep 20, 2023 | 78.99 | 79.01 | 78.85 | 78.86 | 3,670,977 | -0.05(-0.06%) |
Sep 19, 2023 | 78.95 | 78.97 | 78.91 | 78.91 | 3,239,818 | -0.06(-0.07%) |
Sep 18, 2023 | 78.97 | 78.99 | 78.95 | 78.97 | 2,741,911 | -0.01(-0.01%) |
Sep 15, 2023 | 79.00 | 79.03 | 78.98 | 78.98 | 4,155,965 | -0.04(-0.05%) |
Sep 14, 2023 | 79.07 | 79.08 | 79.01 | 79.01 | 3,430,873 | -0.02(-0.02%) |
Sep 13, 2023 | 78.98 | 79.05 | 78.98 | 79.03 | 3,574,480 | +0.07(+0.09%) |
Sep 12, 2023 | 78.99 | 78.99 | 78.96 | 78.97 | 3,440,243 | -0.04(-0.05%) |
Sep 11, 2023 | 78.99 | 79.01 | 78.98 | 79.01 | 2,817,538 | +0.02(+0.02%) |
Sep 08, 2023 | 79.05 | 79.07 | 78.99 | 78.99 | 3,669,918 | -0.04(-0.05%) |
Sep 07, 2023 | 78.96 | 79.02 | 78.95 | 79.02 | 3,207,036 | +0.15(+0.19%) |
Sep 06, 2023 | 79.00 | 79.00 | 78.87 | 78.88 | 5,122,966 | -0.09(-0.11%) |
Sep 05, 2023 | 79.03 | 79.05 | 78.96 | 78.97 | 4,230,648 | -0.10(-0.12%) |
Sep 01, 2023 | 79.20 | 79.20 | 79.05 | 79.06 | 4,258,854 | -0.04(-0.05%) |
Aug 31, 2023 | 79.07 | 79.12 | 79.04 | 79.11 | 4,055,115 | +0.08(+0.10%) |
Aug 30, 2023 | 79.08 | 79.09 | 79.02 | 79.03 | 4,632,511 | +0.00(+0.00%) |
Aug 29, 2023 | 78.81 | 79.03 | 78.81 | 79.03 | 5,414,327 | +0.18(+0.22%) |
Aug 28, 2023 | 78.81 | 78.85 | 78.79 | 78.85 | 2,873,511 | +0.05(+0.06%) |
Aug 25, 2023 | 78.82 | 78.87 | 78.76 | 78.81 | 4,808,574 | -0.05(-0.06%) |
Aug 24, 2023 | 78.84 | 78.91 | 78.84 | 78.85 | 3,751,198 | -0.05(-0.06%) |
Aug 23, 2023 | 78.85 | 78.93 | 78.85 | 78.90 | 5,657,092 | +0.15(+0.19%) |
Aug 22, 2023 | 78.79 | 78.81 | 78.76 | 78.76 | 2,808,197 | -0.04(-0.05%) |
Aug 21, 2023 | 78.83 | 78.84 | 78.80 | 78.80 | 2,713,622 | -0.09(-0.11%) |
Aug 18, 2023 | 78.88 | 78.92 | 78.86 | 78.88 | 3,173,952 | +0.03(+0.04%) |
Aug 17, 2023 | 78.85 | 78.87 | 78.79 | 78.85 | 6,222,769 | +0.09(+0.11%) |
Aug 16, 2023 | 78.83 | 78.86 | 78.77 | 78.77 | 3,895,537 | -0.04(-0.05%) |
Aug 15, 2023 | 78.81 | 78.87 | 78.79 | 78.81 | 4,910,900 | +0.03(+0.04%) |
Aug 14, 2023 | 78.80 | 78.82 | 78.77 | 78.78 | 3,304,013 | -0.07(-0.09%) |
Aug 11, 2023 | 78.85 | 78.90 | 78.84 | 78.84 | 3,693,048 | -0.08(-0.10%) |
Aug 10, 2023 | 79.00 | 79.04 | 78.92 | 78.92 | 3,972,177 | -0.04(-0.05%) |
Aug 09, 2023 | 79.00 | 79.03 | 78.95 | 78.96 | 3,284,388 | -0.05(-0.06%) |
Aug 08, 2023 | 78.99 | 79.03 | 78.97 | 79.01 | 3,098,352 | +0.04(+0.05%) |
Aug 07, 2023 | 78.94 | 78.99 | 78.93 | 78.97 | 10,663,775 | +0.03(+0.04%) |
Aug 04, 2023 | 78.87 | 78.96 | 78.87 | 78.94 | 3,687,205 | +0.16(+0.20%) |
Aug 03, 2023 | 78.76 | 78.81 | 78.74 | 78.79 | 4,220,816 | +0.03(+0.04%) |
Aug 02, 2023 | 78.76 | 78.78 | 78.69 | 78.76 | 4,155,558 | +0.04(+0.05%) |
Aug 01, 2023 | 78.75 | 78.79 | 78.71 | 78.72 | 5,091,615 | -0.07(-0.08%) |
Jul 31, 2023 | 78.74 | 78.81 | 78.74 | 78.78 | 4,193,631 | +0.02(+0.02%) |
Jul 28, 2023 | 78.74 | 78.78 | 78.72 | 78.76 | 6,186,796 | +0.11(+0.14%) |
Jul 27, 2023 | 78.74 | 78.75 | 78.65 | 78.66 | 5,757,467 | -0.12(-0.15%) |
Jul 26, 2023 | 78.73 | 78.80 | 78.66 | 78.77 | 4,468,362 | +0.08(+0.10%) |
Jul 25, 2023 | 78.67 | 78.71 | 78.66 | 78.70 | 3,372,534 | -0.01(-0.01%) |
Jul 24, 2023 | 78.81 | 78.83 | 78.71 | 78.71 | 4,249,697 | -0.10(-0.12%) |
Jul 21, 2023 | 78.80 | 78.82 | 78.76 | 78.80 | 4,007,268 | +0.01(+0.01%) |
Jul 20, 2023 | 78.79 | 78.81 | 78.74 | 78.79 | 9,005,307 | -0.10(-0.12%) |
Jul 19, 2023 | 78.91 | 78.93 | 78.85 | 78.89 | 7,222,333 | +0.03(+0.04%) |
Jul 18, 2023 | 78.94 | 78.97 | 78.85 | 78.86 | 2,667,471 | +0.00(+0.00%) |
Jul 17, 2023 | 78.87 | 78.89 | 78.83 | 78.86 | 4,147,351 | +0.03(+0.04%) |
Jul 14, 2023 | 78.93 | 78.96 | 78.83 | 78.83 | 4,374,947 | -0.20(-0.26%) |
Jul 13, 2023 | 78.98 | 79.04 | 78.94 | 79.04 | 5,100,753 | +0.22(+0.28%) |
Jul 12, 2023 | 78.78 | 78.84 | 78.76 | 78.81 | 5,219,344 | +0.23(+0.30%) |
Jul 11, 2023 | 78.58 | 78.61 | 78.56 | 78.58 | 3,767,910 | -0.01(-0.01%) |
Jul 10, 2023 | 78.51 | 78.61 | 78.50 | 78.59 | 2,942,110 | +0.12(+0.15%) |
Jul 07, 2023 | 78.44 | 78.54 | 78.43 | 78.47 | 4,061,051 | +0.09(+0.11%) |
Jul 06, 2023 | 78.32 | 78.40 | 78.23 | 78.39 | 8,846,738 | -0.05(-0.06%) |
Jul 05, 2023 | 78.50 | 78.51 | 78.42 | 78.43 | 6,224,685 | -0.02(-0.02%) |
Jul 03, 2023 | 78.49 | 78.58 | 78.44 | 78.45 | 3,706,758 | -0.09(-0.12%) |
Jun 30, 2023 | 78.54 | 78.55 | 78.49 | 78.54 | 7,183,354 | +0.03(+0.04%) |
Jun 29, 2023 | 78.53 | 78.54 | 78.48 | 78.52 | 4,796,428 | -0.19(-0.25%) |
Jun 28, 2023 | 78.66 | 78.71 | 78.61 | 78.71 | 4,437,653 | +0.09(+0.11%) |
Jun 27, 2023 | 78.73 | 78.77 | 78.60 | 78.62 | 3,689,538 | -0.12(-0.15%) |
Jun 26, 2023 | 78.74 | 78.76 | 78.69 | 78.74 | 3,201,013 | +0.06(+0.07%) |
Jun 23, 2023 | 78.76 | 78.79 | 78.65 | 78.68 | 4,139,349 | +0.07(+0.09%) |
Jun 22, 2023 | 78.68 | 78.72 | 78.60 | 78.61 | 4,334,269 | -0.09(-0.11%) |
Jun 21, 2023 | 78.65 | 78.74 | 78.64 | 78.70 | 21,356,266 | +0.00(+0.00%) |
Jun 20, 2023 | 78.68 | 78.76 | 78.68 | 78.70 | 4,942,183 | +0.03(+0.04%) |
Jun 16, 2023 | 78.64 | 78.70 | 78.58 | 78.67 | 5,244,694 | -0.11(-0.14%) |
Jun 15, 2023 | 78.75 | 78.79 | 78.71 | 78.78 | 6,590,559 | +0.16(+0.21%) |
Jun 14, 2023 | 78.75 | 78.77 | 78.51 | 78.61 | 6,375,251 | -0.05(-0.06%) |
Jun 13, 2023 | 78.88 | 78.89 | 78.63 | 78.66 | 5,029,611 | -0.15(-0.18%) |
Jun 12, 2023 | 78.80 | 78.81 | 78.74 | 78.81 | 3,948,490 | +0.07(+0.09%) |
Jun 09, 2023 | 78.81 | 78.81 | 78.74 | 78.74 | 4,152,280 | -0.15(-0.18%) |
Jun 08, 2023 | 78.86 | 78.92 | 78.84 | 78.88 | 4,447,317 | +0.13(+0.16%) |
Jun 07, 2023 | 78.81 | 78.84 | 78.71 | 78.76 | 7,091,297 | -0.06(-0.07%) |
Jun 06, 2023 | 78.85 | 78.87 | 78.79 | 78.82 | 4,452,602 | -0.04(-0.05%) |
Jun 05, 2023 | 78.77 | 78.94 | 78.74 | 78.85 | 6,126,272 | +0.02(+0.02%) |
Jun 02, 2023 | 78.97 | 78.98 | 78.80 | 78.84 | 9,770,957 | -0.22(-0.28%) |
Jun 01, 2023 | 79.00 | 79.09 | 78.99 | 79.06 | 5,284,597 | +0.12(+0.16%) |
May 31, 2023 | 78.90 | 78.97 | 78.85 | 78.94 | 7,481,836 | +0.08(+0.10%) |
May 30, 2023 | 78.73 | 78.87 | 78.70 | 78.86 | 4,596,268 | +0.15(+0.20%) |
May 26, 2023 | 78.67 | 78.71 | 78.60 | 78.70 | 3,858,334 | -0.02(-0.02%) |
May 25, 2023 | 78.83 | 78.88 | 78.71 | 78.72 | 7,815,218 | -0.17(-0.22%) |
May 24, 2023 | 79.00 | 79.01 | 78.88 | 78.90 | 5,961,745 | -0.10(-0.12%) |
May 23, 2023 | 78.95 | 79.02 | 78.92 | 78.99 | 9,275,740 | -0.01(-0.01%) |
May 22, 2023 | 79.05 | 79.10 | 78.98 | 79.00 | 4,163,157 | -0.03(-0.04%) |
May 19, 2023 | 79.03 | 79.18 | 78.97 | 79.03 | 5,846,820 | -0.06(-0.07%) |
May 18, 2023 | 79.14 | 79.17 | 79.07 | 79.09 | 4,537,877 | -0.14(-0.18%) |
May 17, 2023 | 79.30 | 79.31 | 79.20 | 79.23 | 4,822,219 | -0.09(-0.11%) |
May 16, 2023 | 79.36 | 79.38 | 79.26 | 79.32 | 7,145,430 | -0.10(-0.12%) |
May 15, 2023 | 79.41 | 79.43 | 79.39 | 79.42 | 3,730,102 | +0.01(+0.01%) |
May 12, 2023 | 79.52 | 79.54 | 79.40 | 79.41 | 8,935,602 | -0.14(-0.17%) |
May 11, 2023 | 79.65 | 79.66 | 79.52 | 79.54 | 8,140,043 | +0.05(+0.06%) |
May 10, 2023 | 79.42 | 79.54 | 79.40 | 79.50 | 5,103,328 | +0.19(+0.24%) |
May 09, 2023 | 79.32 | 79.33 | 79.26 | 79.30 | 4,635,055 | -0.02(-0.02%) |
May 08, 2023 | 79.34 | 79.41 | 79.32 | 79.32 | 3,275,869 | -0.13(-0.16%) |
May 05, 2023 | 79.51 | 79.52 | 79.40 | 79.45 | 3,492,543 | -0.19(-0.24%) |
May 04, 2023 | 79.52 | 79.82 | 79.51 | 79.64 | 8,924,867 | +0.13(+0.16%) |
May 03, 2023 | 79.38 | 79.52 | 79.35 | 79.52 | 4,727,667 | +0.19(+0.24%) |
May 02, 2023 | 79.09 | 79.38 | 79.08 | 79.32 | 5,580,972 | +0.26(+0.33%) |