Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 80.03 | 80.30 | 79.90 | 80.06 | 173,182 | +0.46(+0.58%) |
May 29, 2024 | 79.93 | 79.94 | 79.53 | 79.60 | 151,189 | -1.11(-1.38%) |
May 28, 2024 | 81.29 | 81.29 | 80.50 | 80.71 | 255,911 | -0.38(-0.47%) |
May 24, 2024 | 80.76 | 81.23 | 80.76 | 81.09 | 224,678 | +0.44(+0.55%) |
May 23, 2024 | 81.57 | 81.57 | 80.46 | 80.65 | 158,403 | -0.29(-0.36%) |
May 22, 2024 | 81.01 | 81.09 | 80.74 | 80.94 | 206,072 | -0.48(-0.59%) |
May 21, 2024 | 81.52 | 81.53 | 81.25 | 81.42 | 192,719 | -0.29(-0.35%) |
May 20, 2024 | 81.67 | 81.85 | 81.58 | 81.71 | 223,871 | +0.17(+0.21%) |
May 17, 2024 | 81.38 | 81.54 | 81.19 | 81.54 | 154,207 | +0.29(+0.36%) |
May 16, 2024 | 81.57 | 81.62 | 81.23 | 81.25 | 178,789 | -0.33(-0.40%) |
May 15, 2024 | 81.13 | 81.58 | 81.07 | 81.58 | 207,614 | +0.70(+0.87%) |
May 14, 2024 | 80.68 | 80.89 | 80.59 | 80.88 | 250,795 | +0.40(+0.50%) |
May 13, 2024 | 80.81 | 80.81 | 80.43 | 80.48 | 237,203 | -0.09(-0.11%) |
May 10, 2024 | 80.73 | 80.74 | 80.47 | 80.57 | 206,752 | +0.05(+0.06%) |
May 09, 2024 | 80.09 | 80.52 | 80.02 | 80.52 | 176,538 | +0.56(+0.70%) |
May 08, 2024 | 79.76 | 79.97 | 79.71 | 79.96 | 241,408 | -0.17(-0.21%) |
May 07, 2024 | 80.21 | 80.28 | 80.01 | 80.13 | 196,083 | -0.01(-0.01%) |
May 06, 2024 | 79.93 | 80.20 | 79.89 | 80.14 | 262,526 | +0.41(+0.51%) |
May 03, 2024 | 79.78 | 79.95 | 79.33 | 79.73 | 204,705 | +0.68(+0.86%) |
May 02, 2024 | 78.95 | 79.22 | 78.55 | 79.05 | 245,477 | +0.75(+0.96%) |
May 01, 2024 | 78.32 | 79.16 | 78.18 | 78.30 | 211,255 | -0.13(-0.17%) |
Apr 30, 2024 | 79.09 | 79.29 | 78.39 | 78.43 | 192,119 | -0.82(-1.03%) |
Apr 29, 2024 | 79.22 | 79.37 | 79.04 | 79.25 | 183,706 | +0.40(+0.51%) |
Apr 26, 2024 | 78.68 | 79.00 | 78.61 | 78.85 | 269,633 | +0.37(+0.47%) |
Apr 25, 2024 | 77.74 | 78.54 | 77.55 | 78.48 | 202,077 | -0.35(-0.44%) |
Apr 24, 2024 | 79.10 | 79.16 | 78.52 | 78.83 | 982,912 | -0.40(-0.50%) |
Apr 23, 2024 | 78.81 | 79.29 | 78.59 | 79.23 | 238,717 | +0.83(+1.06%) |
Apr 22, 2024 | 77.91 | 78.62 | 77.80 | 78.40 | 255,152 | +0.84(+1.08%) |
Apr 19, 2024 | 77.60 | 77.83 | 77.39 | 77.56 | 219,937 | +0.12(+0.15%) |
Apr 18, 2024 | 77.70 | 77.91 | 77.28 | 77.44 | 223,867 | -0.32(-0.41%) |
Apr 17, 2024 | 78.12 | 78.12 | 77.44 | 77.76 | 301,438 | +0.03(+0.04%) |
Apr 16, 2024 | 77.92 | 78.06 | 77.56 | 77.73 | 263,388 | -0.70(-0.89%) |
Apr 15, 2024 | 79.38 | 79.47 | 78.28 | 78.43 | 308,544 | -0.27(-0.34%) |
Apr 12, 2024 | 79.29 | 79.42 | 78.59 | 78.70 | 199,639 | -1.21(-1.51%) |
Apr 11, 2024 | 80.02 | 80.04 | 79.18 | 79.91 | 189,382 | +0.38(+0.48%) |
Apr 10, 2024 | 79.46 | 79.74 | 79.28 | 79.53 | 260,755 | -1.02(-1.27%) |
Apr 09, 2024 | 80.83 | 80.87 | 80.18 | 80.55 | 317,336 | +0.06(+0.07%) |
Apr 08, 2024 | 80.63 | 80.63 | 80.36 | 80.49 | 283,465 | +0.14(+0.17%) |
Apr 05, 2024 | 80.04 | 80.49 | 79.91 | 80.35 | 351,359 | +0.26(+0.32%) |
Apr 04, 2024 | 81.07 | 81.07 | 79.96 | 80.09 | 300,149 | -0.47(-0.58%) |
Apr 03, 2024 | 80.05 | 80.71 | 80.05 | 80.56 | 249,119 | +0.23(+0.29%) |
Apr 02, 2024 | 80.43 | 80.43 | 80.13 | 80.33 | 178,444 | -0.67(-0.83%) |
Apr 01, 2024 | 81.42 | 81.46 | 80.86 | 81.00 | 342,574 | -0.53(-0.65%) |
Mar 28, 2024 | 81.47 | 81.68 | 81.41 | 81.53 | 246,725 | -0.12(-0.15%) |
Mar 27, 2024 | 81.55 | 81.65 | 81.37 | 81.65 | 262,541 | +0.31(+0.38%) |
Mar 26, 2024 | 81.56 | 81.60 | 81.33 | 81.34 | 203,674 | +0.07(+0.09%) |
Mar 25, 2024 | 81.29 | 81.48 | 81.23 | 81.27 | 252,515 | -0.32(-0.39%) |
Mar 22, 2024 | 81.87 | 81.89 | 81.51 | 81.59 | 149,788 | -0.21(-0.26%) |
Mar 21, 2024 | 81.87 | 81.99 | 81.71 | 81.80 | 229,861 | -0.18(-0.22%) |
Mar 20, 2024 | 81.36 | 82.03 | 81.24 | 81.98 | 274,101 | +0.66(+0.81%) |
Mar 19, 2024 | 81.15 | 81.40 | 80.98 | 81.32 | 256,229 | +0.00(+0.00%) |
Mar 18, 2024 | 81.59 | 81.59 | 81.30 | 81.32 | 229,316 | -0.14(-0.17%) |
Mar 15, 2024 | 81.74 | 81.74 | 81.24 | 81.46 | 343,206 | -0.22(-0.26%) |
Mar 14, 2024 | 82.26 | 82.26 | 81.37 | 81.68 | 244,309 | -0.51(-0.62%) |
Mar 13, 2024 | 82.22 | 82.29 | 82.04 | 82.18 | 248,240 | -0.17(-0.21%) |
Mar 12, 2024 | 81.89 | 82.41 | 81.61 | 82.35 | 296,293 | +0.56(+0.68%) |
Mar 11, 2024 | 81.67 | 81.82 | 81.40 | 81.80 | 195,493 | -0.21(-0.25%) |
Mar 08, 2024 | 82.47 | 82.51 | 81.86 | 82.00 | 212,016 | -0.17(-0.21%) |
Mar 07, 2024 | 81.89 | 82.28 | 81.83 | 82.17 | 301,892 | +1.07(+1.32%) |
Mar 06, 2024 | 81.09 | 81.29 | 80.89 | 81.10 | 217,597 | +0.78(+0.97%) |
Mar 05, 2024 | 80.72 | 80.82 | 80.11 | 80.32 | 292,773 | -0.48(-0.59%) |
Mar 04, 2024 | 80.74 | 81.00 | 80.66 | 80.80 | 247,595 | -0.06(-0.07%) |
Mar 01, 2024 | 80.50 | 80.91 | 80.20 | 80.86 | 327,541 | +0.63(+0.78%) |
Feb 29, 2024 | 80.52 | 80.55 | 79.98 | 80.23 | 236,369 | +0.25(+0.31%) |
Feb 28, 2024 | 80.04 | 80.08 | 79.90 | 79.99 | 282,777 | -0.55(-0.68%) |
Feb 27, 2024 | 80.45 | 80.56 | 80.34 | 80.53 | 228,610 | -0.10(-0.12%) |
Feb 26, 2024 | 80.87 | 80.87 | 80.48 | 80.63 | 213,315 | -0.21(-0.26%) |
Feb 23, 2024 | 80.77 | 80.92 | 80.65 | 80.84 | 167,152 | +0.24(+0.30%) |
Feb 22, 2024 | 80.19 | 80.60 | 80.04 | 80.60 | 2,784,328 | +0.82(+1.02%) |
Feb 21, 2024 | 79.70 | 79.83 | 79.45 | 79.79 | 253,979 | +0.01(+0.01%) |
Feb 20, 2024 | 80.05 | 80.07 | 79.59 | 79.78 | 230,246 | +0.28(+0.35%) |
Feb 16, 2024 | 79.30 | 79.80 | 79.18 | 79.50 | 203,291 | +0.07(+0.09%) |
Feb 15, 2024 | 79.10 | 79.45 | 79.04 | 79.43 | 269,030 | +0.65(+0.82%) |
Feb 14, 2024 | 78.36 | 78.83 | 78.14 | 78.78 | 503,933 | +1.10(+1.42%) |
Feb 13, 2024 | 78.06 | 78.11 | 77.38 | 77.68 | 297,816 | -1.33(-1.69%) |
Feb 12, 2024 | 78.93 | 79.26 | 78.84 | 79.01 | 259,256 | -0.04(-0.05%) |
Feb 09, 2024 | 78.93 | 79.14 | 78.68 | 79.05 | 397,042 | +0.26(+0.33%) |
Feb 08, 2024 | 78.89 | 78.89 | 78.50 | 78.79 | 320,362 | -0.28(-0.35%) |
Feb 07, 2024 | 79.11 | 79.28 | 79.02 | 79.07 | 331,670 | +0.10(+0.13%) |
Feb 06, 2024 | 78.58 | 79.03 | 78.48 | 78.97 | 301,597 | +0.44(+0.56%) |
Feb 05, 2024 | 78.63 | 78.71 | 78.22 | 78.53 | 214,325 | -0.41(-0.52%) |
Feb 02, 2024 | 78.98 | 79.00 | 78.59 | 78.94 | 241,702 | -0.72(-0.90%) |
Feb 01, 2024 | 79.01 | 79.66 | 78.97 | 79.66 | 470,811 | +0.80(+1.01%) |
Jan 31, 2024 | 79.58 | 79.79 | 78.74 | 78.86 | 603,293 | -0.31(-0.39%) |
Jan 30, 2024 | 79.18 | 79.25 | 78.87 | 79.17 | 250,838 | -0.16(-0.20%) |
Jan 29, 2024 | 78.93 | 79.38 | 78.76 | 79.33 | 303,903 | +0.59(+0.75%) |
Jan 26, 2024 | 78.90 | 78.92 | 78.63 | 78.74 | 238,784 | +0.17(+0.22%) |
Jan 25, 2024 | 78.54 | 78.57 | 78.22 | 78.57 | 361,615 | +0.30(+0.38%) |
Jan 24, 2024 | 78.88 | 78.88 | 78.22 | 78.27 | 275,120 | +0.32(+0.41%) |
Jan 23, 2024 | 77.80 | 77.97 | 77.59 | 77.96 | 210,935 | -0.25(-0.32%) |
Jan 22, 2024 | 78.30 | 78.48 | 78.11 | 78.20 | 256,030 | +0.07(+0.09%) |
Jan 19, 2024 | 77.73 | 78.14 | 77.51 | 78.14 | 236,935 | +0.29(+0.37%) |
Jan 18, 2024 | 77.49 | 77.86 | 77.34 | 77.85 | 181,127 | +0.36(+0.46%) |
Jan 17, 2024 | 77.14 | 77.51 | 77.00 | 77.49 | 300,088 | -0.68(-0.87%) |
Jan 16, 2024 | 78.49 | 78.57 | 78.00 | 78.16 | 318,496 | -1.02(-1.29%) |
Jan 12, 2024 | 79.41 | 79.65 | 79.06 | 79.19 | 375,087 | +0.60(+0.76%) |
Jan 11, 2024 | 78.80 | 78.83 | 77.91 | 78.59 | 302,990 | -0.04(-0.05%) |
Jan 10, 2024 | 78.41 | 78.73 | 78.36 | 78.63 | 282,406 | +0.64(+0.82%) |
Jan 09, 2024 | 78.06 | 78.14 | 77.86 | 78.00 | 469,649 | -0.51(-0.65%) |
Jan 08, 2024 | 77.92 | 78.51 | 77.87 | 78.50 | 837,328 | +0.68(+0.87%) |
Jan 05, 2024 | 77.77 | 78.41 | 77.63 | 77.83 | 286,629 | -0.08(-0.10%) |
Jan 04, 2024 | 77.66 | 78.19 | 77.65 | 77.91 | 231,263 | +0.24(+0.31%) |
Jan 03, 2024 | 77.49 | 77.88 | 77.25 | 77.67 | 245,075 | -0.25(-0.32%) |
Jan 02, 2024 | 78.05 | 78.26 | 77.83 | 77.92 | 523,248 | -1.00(-1.27%) |
Dec 29, 2023 | 78.88 | 79.11 | 78.70 | 78.92 | 199,720 | +0.16(+0.20%) |
Dec 28, 2023 | 79.11 | 79.28 | 78.75 | 78.76 | 179,248 | -0.14(-0.18%) |
Dec 27, 2023 | 78.50 | 78.94 | 78.49 | 78.90 | 253,391 | +0.46(+0.58%) |
Dec 26, 2023 | 78.07 | 78.51 | 78.07 | 78.44 | 256,245 | +0.40(+0.51%) |
Dec 22, 2023 | 78.02 | 78.23 | 77.80 | 78.05 | 275,276 | +0.35(+0.45%) |
Dec 21, 2023 | 77.41 | 77.75 | 77.22 | 77.70 | 396,662 | +1.16(+1.52%) |
Dec 20, 2023 | 77.42 | 77.49 | 76.46 | 76.53 | 275,546 | -0.80(-1.03%) |
Dec 19, 2023 | 77.01 | 77.35 | 77.01 | 77.33 | 237,201 | +0.62(+0.80%) |
Dec 18, 2023 | 76.80 | 76.87 | 76.48 | 76.71 | 496,196 | +0.35(+0.46%) |
Dec 15, 2023 | 76.86 | 76.87 | 76.35 | 76.36 | 291,428 | -0.62(-0.81%) |
Dec 14, 2023 | 76.78 | 77.23 | 76.68 | 76.98 | 428,575 | +0.55(+0.73%) |
Dec 13, 2023 | 75.34 | 76.43 | 75.05 | 76.43 | 308,623 | +1.21(+1.61%) |
Dec 12, 2023 | 75.07 | 75.23 | 74.78 | 75.22 | 342,002 | +0.04(+0.05%) |
Dec 11, 2023 | 74.91 | 75.20 | 74.82 | 75.18 | 431,204 | +0.23(+0.30%) |
Dec 08, 2023 | 74.65 | 75.03 | 74.59 | 74.95 | 573,634 | +0.23(+0.30%) |
Dec 07, 2023 | 74.74 | 74.91 | 74.29 | 74.73 | 538,356 | +0.10(+0.13%) |
Dec 06, 2023 | 75.08 | 75.15 | 74.61 | 74.63 | 224,372 | +0.13(+0.17%) |
Dec 05, 2023 | 74.51 | 74.71 | 74.38 | 74.50 | 321,608 | -0.32(-0.42%) |
Dec 04, 2023 | 74.75 | 74.99 | 74.56 | 74.82 | 242,561 | -0.34(-0.45%) |
Dec 01, 2023 | 74.41 | 75.17 | 74.32 | 75.15 | 307,756 | +0.73(+0.98%) |
Nov 30, 2023 | 74.44 | 74.51 | 74.03 | 74.42 | 194,078 | -0.03(-0.04%) |
Nov 29, 2023 | 74.48 | 74.67 | 74.20 | 74.45 | 337,644 | +0.13(+0.17%) |
Nov 28, 2023 | 74.07 | 74.47 | 73.95 | 74.32 | 301,713 | +0.05(+0.07%) |
Nov 27, 2023 | 74.44 | 74.44 | 74.16 | 74.27 | 706,472 | -0.25(-0.33%) |
Nov 24, 2023 | 74.26 | 74.54 | 74.23 | 74.52 | 79,979 | +0.46(+0.61%) |
Nov 22, 2023 | 74.00 | 74.08 | 73.71 | 74.06 | 232,101 | +0.35(+0.47%) |
Nov 21, 2023 | 73.99 | 74.06 | 73.70 | 73.72 | 449,102 | -0.17(-0.23%) |
Nov 20, 2023 | 73.59 | 73.96 | 73.50 | 73.89 | 429,096 | +0.27(+0.36%) |
Nov 17, 2023 | 73.50 | 73.62 | 73.31 | 73.62 | 280,541 | +0.73(+1.00%) |
Nov 16, 2023 | 72.85 | 73.08 | 72.63 | 72.89 | 273,746 | -0.09(-0.12%) |
Nov 15, 2023 | 73.23 | 73.34 | 72.92 | 72.97 | 260,886 | -0.07(-0.09%) |
Nov 14, 2023 | 72.69 | 73.17 | 72.47 | 73.04 | 504,730 | +1.39(+1.93%) |
Nov 13, 2023 | 71.22 | 71.75 | 71.03 | 71.66 | 257,899 | +0.09(+0.12%) |
Nov 10, 2023 | 71.31 | 71.62 | 70.75 | 71.57 | 218,887 | +0.23(+0.32%) |
Nov 09, 2023 | 71.82 | 71.98 | 71.27 | 71.34 | 253,348 | -0.03(-0.04%) |
Nov 08, 2023 | 71.35 | 71.66 | 71.17 | 71.37 | 261,486 | -0.01(-0.01%) |
Nov 07, 2023 | 71.32 | 71.47 | 71.10 | 71.38 | 252,646 | -0.23(-0.32%) |
Nov 06, 2023 | 71.74 | 71.80 | 71.43 | 71.61 | 282,962 | -0.21(-0.29%) |
Nov 03, 2023 | 71.62 | 71.99 | 71.58 | 71.82 | 215,568 | +0.58(+0.82%) |
Nov 02, 2023 | 70.97 | 71.24 | 70.76 | 71.23 | 292,601 | +1.39(+1.98%) |
Nov 01, 2023 | 69.29 | 69.86 | 69.22 | 69.85 | 540,519 | +0.74(+1.07%) |
Oct 31, 2023 | 69.10 | 69.14 | 68.71 | 69.10 | 444,599 | +0.10(+0.14%) |
Oct 30, 2023 | 68.83 | 69.09 | 68.64 | 69.01 | 238,782 | +1.09(+1.60%) |
Oct 27, 2023 | 68.49 | 68.59 | 67.76 | 67.92 | 383,423 | -0.70(-1.02%) |
Oct 26, 2023 | 68.92 | 68.99 | 68.39 | 68.62 | 228,317 | -0.38(-0.55%) |
Oct 25, 2023 | 69.30 | 69.52 | 68.87 | 69.00 | 190,918 | -0.42(-0.60%) |
Oct 24, 2023 | 69.25 | 69.50 | 69.09 | 69.41 | 222,635 | +0.17(+0.24%) |
Oct 23, 2023 | 69.01 | 69.65 | 68.77 | 69.24 | 328,152 | +0.07(+0.10%) |
Oct 20, 2023 | 69.63 | 69.73 | 69.17 | 69.17 | 382,091 | -0.50(-0.72%) |
Oct 19, 2023 | 69.96 | 70.31 | 69.57 | 69.68 | 883,584 | -0.52(-0.75%) |
Oct 18, 2023 | 70.92 | 70.92 | 70.14 | 70.20 | 489,017 | -1.21(-1.69%) |
Oct 17, 2023 | 71.05 | 71.70 | 70.97 | 71.41 | 205,052 | -0.17(-0.24%) |
Oct 16, 2023 | 71.11 | 71.59 | 71.02 | 71.58 | 346,528 | +0.39(+0.54%) |
Oct 13, 2023 | 71.62 | 71.73 | 71.03 | 71.19 | 477,609 | -0.36(-0.50%) |
Oct 12, 2023 | 72.25 | 72.25 | 71.30 | 71.55 | 844,284 | -0.73(-1.01%) |
Oct 11, 2023 | 72.15 | 72.30 | 71.85 | 72.28 | 167,480 | +0.62(+0.87%) |
Oct 10, 2023 | 71.36 | 71.92 | 71.30 | 71.66 | 142,667 | +0.73(+1.03%) |
Oct 09, 2023 | 70.29 | 70.99 | 70.29 | 70.93 | 182,871 | +0.18(+0.25%) |
Oct 06, 2023 | 70.05 | 70.92 | 69.62 | 70.75 | 221,917 | +0.53(+0.76%) |
Oct 05, 2023 | 69.91 | 70.27 | 69.70 | 70.21 | 171,191 | +0.54(+0.78%) |
Oct 04, 2023 | 69.69 | 69.74 | 69.09 | 69.67 | 223,611 | +0.49(+0.72%) |
Oct 03, 2023 | 69.41 | 69.57 | 68.96 | 69.17 | 308,976 | -0.66(-0.95%) |
Oct 02, 2023 | 70.26 | 70.31 | 69.56 | 69.84 | 298,356 | -0.77(-1.09%) |
Sep 29, 2023 | 71.59 | 71.59 | 70.55 | 70.61 | 191,510 | -0.28(-0.39%) |
Sep 28, 2023 | 70.58 | 71.09 | 70.36 | 70.89 | 204,002 | +0.31(+0.43%) |
Sep 27, 2023 | 71.03 | 71.09 | 70.16 | 70.58 | 209,326 | -0.16(-0.22%) |
Sep 26, 2023 | 71.16 | 71.23 | 70.68 | 70.74 | 174,139 | -0.77(-1.08%) |
Sep 25, 2023 | 71.30 | 71.57 | 71.34 | 71.51 | 305,124 | -0.12(-0.17%) |
Sep 22, 2023 | 71.89 | 72.09 | 71.54 | 71.63 | 229,833 | -0.05(-0.07%) |
Sep 21, 2023 | 72.40 | 72.40 | 71.66 | 71.68 | 211,999 | -1.33(-1.82%) |
Sep 20, 2023 | 73.42 | 73.75 | 72.96 | 73.00 | 465,782 | -0.09(-0.12%) |
Sep 19, 2023 | 73.26 | 73.34 | 72.93 | 73.09 | 235,635 | -0.17(-0.23%) |
Sep 18, 2023 | 73.25 | 73.36 | 72.92 | 73.26 | 144,635 | -0.22(-0.29%) |
Sep 15, 2023 | 73.69 | 73.88 | 73.40 | 73.48 | 253,861 | -0.14(-0.19%) |
Sep 14, 2023 | 73.28 | 73.67 | 73.23 | 73.62 | 160,820 | +0.66(+0.91%) |
Sep 13, 2023 | 72.90 | 73.11 | 72.68 | 72.95 | 153,717 | -0.13(-0.18%) |
Sep 12, 2023 | 73.07 | 73.26 | 72.97 | 73.08 | 169,618 | -0.28(-0.38%) |
Sep 11, 2023 | 73.19 | 73.43 | 72.95 | 73.36 | 202,627 | +0.54(+0.75%) |
Sep 08, 2023 | 72.89 | 73.04 | 72.70 | 72.82 | 145,464 | -0.02(-0.03%) |
Sep 07, 2023 | 72.79 | 72.96 | 72.65 | 72.84 | 225,684 | +0.04(+0.05%) |
Sep 06, 2023 | 72.99 | 73.08 | 72.58 | 72.80 | 184,148 | -0.12(-0.16%) |
Sep 05, 2023 | 73.36 | 73.36 | 72.89 | 72.91 | 170,406 | -0.70(-0.95%) |
Sep 01, 2023 | 74.11 | 74.14 | 73.45 | 73.62 | 138,474 | +0.06(+0.08%) |
Aug 31, 2023 | 73.97 | 73.97 | 73.41 | 73.56 | 148,944 | -0.39(-0.52%) |
Aug 30, 2023 | 73.99 | 74.19 | 73.84 | 73.94 | 135,523 | +0.03(+0.04%) |
Aug 29, 2023 | 72.89 | 73.93 | 72.80 | 73.91 | 135,572 | +0.95(+1.30%) |
Aug 28, 2023 | 72.76 | 73.04 | 72.76 | 72.96 | 140,397 | +0.48(+0.67%) |
Aug 25, 2023 | 72.44 | 72.61 | 71.85 | 72.48 | 151,790 | +0.44(+0.62%) |
Aug 24, 2023 | 72.70 | 72.80 | 72.04 | 72.04 | 200,431 | -1.10(-1.50%) |
Aug 23, 2023 | 72.65 | 73.26 | 72.61 | 73.13 | 210,239 | +0.90(+1.24%) |
Aug 22, 2023 | 72.66 | 72.66 | 72.18 | 72.23 | 212,336 | -0.20(-0.27%) |
Aug 21, 2023 | 72.47 | 72.52 | 72.07 | 72.43 | 455,518 | +0.15(+0.21%) |
Aug 18, 2023 | 71.95 | 72.40 | 71.86 | 72.28 | 166,980 | +0.03(+0.04%) |
Aug 17, 2023 | 72.97 | 73.02 | 72.19 | 72.25 | 202,339 | -0.50(-0.69%) |
Aug 16, 2023 | 73.05 | 73.29 | 72.73 | 72.76 | 176,402 | -0.39(-0.53%) |
Aug 15, 2023 | 73.64 | 73.73 | 73.01 | 73.14 | 178,605 | -0.74(-1.00%) |
Aug 14, 2023 | 73.61 | 73.97 | 73.39 | 73.88 | 206,537 | -0.21(-0.28%) |
Aug 11, 2023 | 73.98 | 74.24 | 73.87 | 74.09 | 153,718 | -0.24(-0.33%) |
Aug 10, 2023 | 74.69 | 75.07 | 74.25 | 74.33 | 220,536 | +0.13(+0.18%) |
Aug 09, 2023 | 74.29 | 74.34 | 74.01 | 74.20 | 185,914 | -0.09(-0.12%) |
Aug 08, 2023 | 73.99 | 74.31 | 73.76 | 74.29 | 192,992 | +0.09(+0.12%) |
Aug 07, 2023 | 74.12 | 74.22 | 73.81 | 74.20 | 189,484 | +0.61(+0.83%) |
Aug 04, 2023 | 73.65 | 74.18 | 73.50 | 73.59 | 239,464 | +0.17(+0.23%) |
Aug 03, 2023 | 73.26 | 73.62 | 73.06 | 73.42 | 160,925 | -0.32(-0.43%) |
Aug 02, 2023 | 74.22 | 74.26 | 73.65 | 73.73 | 566,561 | -1.06(-1.41%) |
Aug 01, 2023 | 74.95 | 75.09 | 74.62 | 74.79 | 308,027 | -0.77(-1.02%) |
Jul 31, 2023 | 75.56 | 75.83 | 75.49 | 75.56 | 184,188 | +0.18(+0.24%) |
Jul 28, 2023 | 75.39 | 75.60 | 75.25 | 75.38 | 159,539 | +0.30(+0.39%) |
Jul 27, 2023 | 75.89 | 75.89 | 75.04 | 75.09 | 224,036 | -0.15(-0.20%) |
Jul 26, 2023 | 74.87 | 75.40 | 74.79 | 75.24 | 145,218 | +0.02(+0.03%) |
Jul 25, 2023 | 74.91 | 75.31 | 74.89 | 75.22 | 201,690 | +0.11(+0.14%) |
Jul 24, 2023 | 75.16 | 75.26 | 75.02 | 75.11 | 170,877 | -0.21(-0.28%) |
Jul 21, 2023 | 75.34 | 75.45 | 75.20 | 75.31 | 150,601 | +0.10(+0.13%) |
Jul 20, 2023 | 75.66 | 75.66 | 75.11 | 75.22 | 269,004 | -0.60(-0.79%) |
Jul 19, 2023 | 75.93 | 76.09 | 75.42 | 75.82 | 274,871 | -0.03(-0.04%) |
Jul 18, 2023 | 75.47 | 75.92 | 75.44 | 75.85 | 191,246 | +0.64(+0.85%) |
Jul 17, 2023 | 75.03 | 75.28 | 74.86 | 75.21 | 147,448 | +0.02(+0.03%) |
Jul 14, 2023 | 75.30 | 75.41 | 75.13 | 75.19 | 235,808 | -0.04(-0.05%) |
Jul 13, 2023 | 74.91 | 75.29 | 74.87 | 75.23 | 263,179 | +0.92(+1.24%) |
Jul 12, 2023 | 73.74 | 74.38 | 73.69 | 74.31 | 569,189 | +1.13(+1.54%) |
Jul 11, 2023 | 73.08 | 73.23 | 72.83 | 73.18 | 171,214 | +0.39(+0.54%) |
Jul 10, 2023 | 72.45 | 72.80 | 72.45 | 72.79 | 222,065 | +0.38(+0.52%) |
Jul 07, 2023 | 72.27 | 72.78 | 72.19 | 72.41 | 232,497 | +0.10(+0.14%) |
Jul 06, 2023 | 72.62 | 72.62 | 72.01 | 72.31 | 229,115 | -1.13(-1.53%) |
Jul 05, 2023 | 73.63 | 73.63 | 73.34 | 73.44 | 175,122 | -0.60(-0.81%) |
Jul 03, 2023 | 74.15 | 74.18 | 73.93 | 74.04 | 135,658 | -0.11(-0.15%) |
Jun 30, 2023 | 73.86 | 74.24 | 73.81 | 74.15 | 206,967 | +0.95(+1.29%) |
Jun 29, 2023 | 72.99 | 73.20 | 72.92 | 73.20 | 175,439 | -0.18(-0.24%) |
Jun 28, 2023 | 73.27 | 73.46 | 73.12 | 73.38 | 181,092 | +0.13(+0.18%) |
Jun 27, 2023 | 72.83 | 73.27 | 72.63 | 73.25 | 281,810 | +0.44(+0.61%) |
Jun 26, 2023 | 72.84 | 72.90 | 72.71 | 72.81 | 253,463 | +0.01(+0.01%) |
Jun 23, 2023 | 72.76 | 72.96 | 72.59 | 72.80 | 263,171 | -0.76(-1.03%) |
Jun 22, 2023 | 73.39 | 73.60 | 73.35 | 73.56 | 308,806 | -0.35(-0.47%) |
Jun 21, 2023 | 73.71 | 74.06 | 73.57 | 73.90 | 175,082 | +0.03(+0.04%) |
Jun 20, 2023 | 74.18 | 74.18 | 73.74 | 73.87 | 269,758 | -0.99(-1.32%) |
Jun 16, 2023 | 75.37 | 75.39 | 74.83 | 74.86 | 243,022 | -0.08(-0.10%) |
Jun 15, 2023 | 74.32 | 74.99 | 74.16 | 74.94 | 194,421 | +0.56(+0.75%) |
Jun 14, 2023 | 74.47 | 74.71 | 74.01 | 74.38 | 226,899 | -0.01(-0.01%) |
Jun 13, 2023 | 74.48 | 74.58 | 74.26 | 74.39 | 229,065 | +0.59(+0.80%) |
Jun 12, 2023 | 73.83 | 73.84 | 73.56 | 73.80 | 197,454 | +0.24(+0.33%) |
Jun 09, 2023 | 73.75 | 73.75 | 73.41 | 73.56 | 227,625 | -0.28(-0.38%) |
Jun 08, 2023 | 73.46 | 73.87 | 73.36 | 73.84 | 165,006 | +0.54(+0.73%) |
Jun 07, 2023 | 73.87 | 73.98 | 73.22 | 73.30 | 195,839 | -0.69(-0.93%) |
Jun 06, 2023 | 73.71 | 74.02 | 73.64 | 73.99 | 206,515 | +0.58(+0.79%) |
Jun 05, 2023 | 73.53 | 73.77 | 73.41 | 73.41 | 202,052 | -0.34(-0.46%) |
Jun 02, 2023 | 73.61 | 73.78 | 73.45 | 73.75 | 216,510 | +0.80(+1.10%) |