Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 11, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 10, 2023 | 79.58 | 80.79 | 77.83 | 78.64 | 203,980 | +0.15(+0.19%) |
Aug 09, 2023 | 82.75 | 83.30 | 78.25 | 78.49 | 309,231 | -6.28(-7.41%) |
Aug 08, 2023 | 83.95 | 85.08 | 83.16 | 84.77 | 172,896 | -0.21(-0.25%) |
Aug 07, 2023 | 82.86 | 85.00 | 82.86 | 84.98 | 96,043 | +1.93(+2.32%) |
Aug 04, 2023 | 82.55 | 83.89 | 82.34 | 83.05 | 222,639 | +0.38(+0.46%) |
Aug 03, 2023 | 84.66 | 84.77 | 82.22 | 82.67 | 105,528 | -2.27(-2.67%) |
Aug 02, 2023 | 84.27 | 85.08 | 83.79 | 84.94 | 133,653 | +0.07(+0.08%) |
Aug 01, 2023 | 83.78 | 85.02 | 83.28 | 84.87 | 228,283 | +0.44(+0.52%) |
Jul 31, 2023 | 83.51 | 85.09 | 83.51 | 84.43 | 144,473 | +0.56(+0.67%) |
Jul 28, 2023 | 84.20 | 85.02 | 83.60 | 83.87 | 101,319 | +0.36(+0.43%) |
Jul 27, 2023 | 85.37 | 85.77 | 83.05 | 83.51 | 191,668 | -1.41(-1.66%) |
Jul 26, 2023 | 84.27 | 85.27 | 83.67 | 84.92 | 105,182 | +0.41(+0.49%) |
Jul 25, 2023 | 84.79 | 85.37 | 84.38 | 84.51 | 74,324 | -0.15(-0.18%) |
Jul 24, 2023 | 84.10 | 85.61 | 84.10 | 84.66 | 132,090 | +0.41(+0.49%) |
Jul 21, 2023 | 85.04 | 85.11 | 84.22 | 84.25 | 86,446 | +0.08(+0.10%) |
Jul 20, 2023 | 84.88 | 84.88 | 82.77 | 84.17 | 129,309 | -0.40(-0.47%) |
Jul 19, 2023 | 84.59 | 84.95 | 83.24 | 84.57 | 118,916 | +0.65(+0.77%) |
Jul 18, 2023 | 82.72 | 84.74 | 82.72 | 83.92 | 216,073 | +1.43(+1.73%) |
Jul 17, 2023 | 82.19 | 82.80 | 81.67 | 82.49 | 230,564 | +0.52(+0.63%) |
Jul 14, 2023 | 83.33 | 83.33 | 81.50 | 81.97 | 103,228 | -1.10(-1.32%) |
Jul 13, 2023 | 82.07 | 83.31 | 82.03 | 83.07 | 155,309 | +1.41(+1.73%) |
Jul 12, 2023 | 82.40 | 82.90 | 81.56 | 81.66 | 154,775 | +0.67(+0.83%) |
Jul 11, 2023 | 80.74 | 81.86 | 80.74 | 80.99 | 126,453 | +0.67(+0.83%) |
Jul 10, 2023 | 78.80 | 80.40 | 78.64 | 80.32 | 198,258 | +1.34(+1.70%) |
Jul 07, 2023 | 77.83 | 79.89 | 77.83 | 78.98 | 237,817 | +1.41(+1.82%) |
Jul 06, 2023 | 77.48 | 77.72 | 75.89 | 77.57 | 129,216 | -1.09(-1.39%) |
Jul 05, 2023 | 79.64 | 79.64 | 78.22 | 78.66 | 176,396 | -1.02(-1.28%) |
Jul 03, 2023 | 78.37 | 80.29 | 78.37 | 79.68 | 92,310 | +0.76(+0.96%) |
Jun 30, 2023 | 78.88 | 79.50 | 77.65 | 78.92 | 270,231 | +0.62(+0.79%) |
Jun 29, 2023 | 77.56 | 78.93 | 77.30 | 78.30 | 187,141 | +0.61(+0.79%) |
Jun 28, 2023 | 76.12 | 77.75 | 75.99 | 77.69 | 226,096 | +1.65(+2.17%) |
Jun 27, 2023 | 75.09 | 76.21 | 74.83 | 76.04 | 169,407 | +1.13(+1.51%) |
Jun 26, 2023 | 75.18 | 75.76 | 74.74 | 74.91 | 199,639 | -0.34(-0.45%) |
Jun 23, 2023 | 74.71 | 75.57 | 74.70 | 75.25 | 494,877 | +0.06(+0.08%) |
Jun 22, 2023 | 74.53 | 75.19 | 74.40 | 75.19 | 147,767 | +0.24(+0.32%) |
Jun 21, 2023 | 74.45 | 75.31 | 74.08 | 74.95 | 213,483 | +0.20(+0.27%) |
Jun 20, 2023 | 75.34 | 75.38 | 74.55 | 74.75 | 330,301 | -1.35(-1.77%) |
Jun 16, 2023 | 77.01 | 77.01 | 75.67 | 76.10 | 194,552 | -0.37(-0.48%) |
Jun 15, 2023 | 76.10 | 76.50 | 75.37 | 76.47 | 238,110 | -0.23(-0.30%) |
May 08, 2023 | 76.01 | 77.67 | 75.85 | 76.70 | 198,167 | +0.06(+0.08%) |
May 05, 2023 | 75.58 | 76.83 | 75.33 | 76.64 | 218,170 | +2.20(+2.96%) |
May 04, 2023 | 74.26 | 75.26 | 73.64 | 74.44 | 155,807 | -0.42(-0.56%) |
May 03, 2023 | 75.83 | 76.49 | 74.69 | 74.86 | 147,836 | -0.60(-0.80%) |
May 02, 2023 | 76.54 | 76.66 | 74.53 | 75.46 | 146,638 | -1.69(-2.19%) |
May 01, 2023 | 77.12 | 78.14 | 76.83 | 77.15 | 135,503 | -0.22(-0.28%) |
Apr 28, 2023 | 76.77 | 78.06 | 76.77 | 77.37 | 113,968 | +0.55(+0.72%) |
Apr 27, 2023 | 75.37 | 76.90 | 75.18 | 76.82 | 117,881 | +2.21(+2.96%) |
Apr 26, 2023 | 74.51 | 75.34 | 73.81 | 74.61 | 244,760 | -0.37(-0.49%) |
Apr 25, 2023 | 75.58 | 75.80 | 74.74 | 74.98 | 200,217 | -1.34(-1.76%) |
Apr 24, 2023 | 76.68 | 76.75 | 74.96 | 76.32 | 246,251 | -0.61(-0.79%) |
Apr 21, 2023 | 76.96 | 77.25 | 76.09 | 76.93 | 95,154 | +0.48(+0.63%) |
Apr 20, 2023 | 75.92 | 77.42 | 75.76 | 76.45 | 154,594 | +0.10(+0.13%) |
Apr 19, 2023 | 76.84 | 76.97 | 76.18 | 76.35 | 198,513 | -1.16(-1.50%) |
Apr 18, 2023 | 78.79 | 79.15 | 76.88 | 77.51 | 167,191 | -0.73(-0.93%) |
Apr 17, 2023 | 76.07 | 78.55 | 75.91 | 78.24 | 216,644 | +2.34(+3.08%) |
Apr 14, 2023 | 75.62 | 76.20 | 74.89 | 75.90 | 251,401 | +0.31(+0.41%) |
Apr 13, 2023 | 75.47 | 76.01 | 74.50 | 75.59 | 186,328 | +0.84(+1.12%) |
Apr 12, 2023 | 77.07 | 77.07 | 74.65 | 74.75 | 151,089 | -1.41(-1.85%) |
Apr 11, 2023 | 75.42 | 76.63 | 75.28 | 76.16 | 328,823 | +0.84(+1.12%) |
Apr 10, 2023 | 75.16 | 75.72 | 74.67 | 75.32 | 306,101 | -0.42(-0.55%) |
Apr 06, 2023 | 75.62 | 75.89 | 75.14 | 75.74 | 186,705 | +0.22(+0.29%) |
Apr 05, 2023 | 77.09 | 77.12 | 75.34 | 75.52 | 192,241 | -1.87(-2.42%) |
Apr 04, 2023 | 79.62 | 80.29 | 77.16 | 77.39 | 196,248 | -2.31(-2.90%) |
Apr 03, 2023 | 79.77 | 81.11 | 79.04 | 79.70 | 186,061 | -0.30(-0.37%) |
Mar 31, 2023 | 78.82 | 80.03 | 78.80 | 80.00 | 141,578 | +1.64(+2.09%) |
Mar 30, 2023 | 77.66 | 78.52 | 77.36 | 78.36 | 187,281 | +1.52(+1.98%) |
Mar 29, 2023 | 77.00 | 78.07 | 75.99 | 76.84 | 261,225 | +0.20(+0.26%) |
Mar 28, 2023 | 76.13 | 77.41 | 75.51 | 76.64 | 256,844 | +0.37(+0.49%) |
Mar 27, 2023 | 77.38 | 77.38 | 75.83 | 76.27 | 236,218 | +0.06(+0.08%) |
Mar 24, 2023 | 74.24 | 76.65 | 73.78 | 76.21 | 158,595 | +1.27(+1.69%) |
Mar 23, 2023 | 76.51 | 77.61 | 74.51 | 74.94 | 184,749 | -1.14(-1.50%) |
Mar 22, 2023 | 78.18 | 78.60 | 75.93 | 76.08 | 185,394 | -2.12(-2.71%) |
Mar 21, 2023 | 76.89 | 78.68 | 76.79 | 78.20 | 208,792 | +2.61(+3.45%) |
Mar 20, 2023 | 75.36 | 76.52 | 75.00 | 75.59 | 226,940 | +0.91(+1.22%) |
Mar 17, 2023 | 77.43 | 78.00 | 74.65 | 74.68 | 369,237 | -3.95(-5.02%) |
Mar 16, 2023 | 75.00 | 78.94 | 74.49 | 78.63 | 325,858 | +3.04(+4.02%) |
Mar 15, 2023 | 73.15 | 75.78 | 72.58 | 75.59 | 260,942 | +0.36(+0.48%) |
Mar 14, 2023 | 76.65 | 77.08 | 74.63 | 75.23 | 306,217 | +0.10(+0.13%) |
Mar 13, 2023 | 73.87 | 76.69 | 72.96 | 75.13 | 289,821 | -0.23(-0.31%) |
Mar 10, 2023 | 78.36 | 78.41 | 75.17 | 75.36 | 165,045 | -3.38(-4.29%) |
Mar 09, 2023 | 81.83 | 82.05 | 78.49 | 78.74 | 151,251 | -3.23(-3.94%) |
Mar 08, 2023 | 80.72 | 82.00 | 80.07 | 81.97 | 155,729 | +1.56(+1.94%) |
Mar 07, 2023 | 83.36 | 83.65 | 80.32 | 80.41 | 193,958 | -3.26(-3.90%) |
Mar 06, 2023 | 84.81 | 85.25 | 83.11 | 83.67 | 213,547 | -0.92(-1.09%) |
Mar 03, 2023 | 84.04 | 84.75 | 83.63 | 84.59 | 144,381 | +1.04(+1.24%) |
Mar 02, 2023 | 82.28 | 83.87 | 82.25 | 83.55 | 118,358 | +0.98(+1.19%) |
Mar 01, 2023 | 82.85 | 82.85 | 81.35 | 82.57 | 167,140 | -0.55(-0.66%) |
Feb 28, 2023 | 83.24 | 84.87 | 82.48 | 83.12 | 345,206 | -1.27(-1.50%) |
Feb 27, 2023 | 83.86 | 85.12 | 83.00 | 84.39 | 243,910 | +1.55(+1.87%) |
Feb 24, 2023 | 83.60 | 84.09 | 81.52 | 82.84 | 204,561 | -2.17(-2.55%) |
Feb 23, 2023 | 86.56 | 86.56 | 83.37 | 85.01 | 209,557 | -0.71(-0.83%) |
Feb 22, 2023 | 85.85 | 86.64 | 84.93 | 85.72 | 181,886 | -0.10(-0.12%) |
Feb 21, 2023 | 87.50 | 88.00 | 84.82 | 85.82 | 365,091 | -2.28(-2.59%) |
Feb 17, 2023 | 88.89 | 89.35 | 87.50 | 88.10 | 205,223 | -1.01(-1.13%) |
Feb 16, 2023 | 87.82 | 89.40 | 87.82 | 89.11 | 259,490 | -0.07(-0.08%) |
Feb 15, 2023 | 87.19 | 89.58 | 87.00 | 89.18 | 240,875 | +1.20(+1.36%) |
Feb 14, 2023 | 86.38 | 88.06 | 85.72 | 87.98 | 229,452 | +1.17(+1.35%) |
Feb 13, 2023 | 85.52 | 86.87 | 84.69 | 86.81 | 109,688 | +1.54(+1.81%) |
Feb 10, 2023 | 83.14 | 85.39 | 83.14 | 85.27 | 108,015 | +1.60(+1.91%) |
Feb 09, 2023 | 87.03 | 87.63 | 83.67 | 83.67 | 216,733 | -2.48(-2.88%) |
Feb 08, 2023 | 86.70 | 87.22 | 85.51 | 86.15 | 159,628 | -0.96(-1.10%) |
Feb 07, 2023 | 85.75 | 87.16 | 84.62 | 87.11 | 119,128 | +1.30(+1.51%) |
Feb 06, 2023 | 86.67 | 87.26 | 85.31 | 85.81 | 186,814 | -2.19(-2.49%) |
Feb 03, 2023 | 86.81 | 88.48 | 86.39 | 88.00 | 255,624 | -0.14(-0.16%) |
Feb 02, 2023 | 85.21 | 88.97 | 84.92 | 88.14 | 196,867 | +3.81(+4.52%) |
Feb 01, 2023 | 85.23 | 85.26 | 82.72 | 84.33 | 240,256 | -1.16(-1.36%) |
Jan 31, 2023 | 85.67 | 86.34 | 84.47 | 85.49 | 229,137 | +0.12(+0.14%) |
Jan 30, 2023 | 85.22 | 85.77 | 84.76 | 85.37 | 176,160 | -0.73(-0.85%) |
Jan 27, 2023 | 84.00 | 86.28 | 83.86 | 86.10 | 165,873 | +1.94(+2.31%) |
Jan 26, 2023 | 84.33 | 84.99 | 83.54 | 84.16 | 116,820 | +0.60(+0.72%) |
Jan 25, 2023 | 83.39 | 83.86 | 82.16 | 83.56 | 351,949 | +0.70(+0.84%) |
Jan 24, 2023 | 82.10 | 82.95 | 81.12 | 82.86 | 240,061 | +1.32(+1.62%) |
Jan 23, 2023 | 80.50 | 82.02 | 79.42 | 81.54 | 107,518 | +0.73(+0.90%) |
Jan 20, 2023 | 81.66 | 81.66 | 80.02 | 80.81 | 118,552 | -0.21(-0.26%) |
Jan 19, 2023 | 80.41 | 81.24 | 80.01 | 81.02 | 142,730 | -0.28(-0.34%) |
Jan 18, 2023 | 82.73 | 84.21 | 80.85 | 81.30 | 109,585 | -1.32(-1.60%) |
Jan 17, 2023 | 81.87 | 83.86 | 81.87 | 82.62 | 301,100 | +0.55(+0.67%) |
Jan 13, 2023 | 81.12 | 82.18 | 80.77 | 82.07 | 192,611 | -0.26(-0.32%) |
Jan 12, 2023 | 81.12 | 82.50 | 81.05 | 82.33 | 174,165 | +1.41(+1.74%) |
Jan 11, 2023 | 78.70 | 81.28 | 78.38 | 80.92 | 178,928 | +2.56(+3.27%) |
Jan 10, 2023 | 77.53 | 78.61 | 77.53 | 78.36 | 166,102 | +0.36(+0.46%) |
Jan 09, 2023 | 78.42 | 79.49 | 77.83 | 78.00 | 210,933 | -0.21(-0.27%) |
Jan 06, 2023 | 76.80 | 78.47 | 76.26 | 78.21 | 207,941 | +1.90(+2.49%) |
Jan 05, 2023 | 76.59 | 76.59 | 75.08 | 76.31 | 215,954 | -1.22(-1.57%) |
Jan 04, 2023 | 76.47 | 78.66 | 76.47 | 77.53 | 282,725 | +1.37(+1.80%) |
Jan 03, 2023 | 77.39 | 79.13 | 75.52 | 76.16 | 460,685 | -0.26(-0.34%) |
Dec 30, 2022 | 75.04 | 77.25 | 75.04 | 76.42 | 273,044 | +0.00(+0.00%) |
Dec 29, 2022 | 74.93 | 76.79 | 74.67 | 76.42 | 130,036 | +2.01(+2.70%) |
Dec 28, 2022 | 77.57 | 77.94 | 74.31 | 74.41 | 172,387 | -2.99(-3.86%) |
Dec 27, 2022 | 76.81 | 77.46 | 75.87 | 77.40 | 162,442 | +0.16(+0.21%) |
Dec 23, 2022 | 75.54 | 77.30 | 75.21 | 77.24 | 161,660 | +2.24(+2.99%) |
Dec 22, 2022 | 74.44 | 75.15 | 73.74 | 75.00 | 208,974 | -0.30(-0.40%) |
Dec 21, 2022 | 75.47 | 75.64 | 74.81 | 75.30 | 376,204 | +0.39(+0.52%) |
Dec 20, 2022 | 74.54 | 75.91 | 74.25 | 74.91 | 240,125 | -0.14(-0.19%) |
Dec 19, 2022 | 77.62 | 77.62 | 75.04 | 75.05 | 280,528 | -2.78(-3.57%) |
Dec 16, 2022 | 76.04 | 77.91 | 75.70 | 77.83 | 516,596 | +0.48(+0.62%) |
Dec 15, 2022 | 77.52 | 77.77 | 75.90 | 77.35 | 294,544 | -1.58(-2.00%) |
Dec 14, 2022 | 77.93 | 79.65 | 77.93 | 78.93 | 171,675 | +0.77(+0.99%) |
Dec 13, 2022 | 78.83 | 79.29 | 77.08 | 78.16 | 224,998 | +2.01(+2.64%) |
Dec 12, 2022 | 77.14 | 77.63 | 75.71 | 76.15 | 305,414 | -1.08(-1.40%) |
Dec 09, 2022 | 76.96 | 77.83 | 76.71 | 77.23 | 444,227 | -0.34(-0.44%) |
Dec 08, 2022 | 74.46 | 78.83 | 74.31 | 77.57 | 465,382 | +4.03(+5.48%) |
Dec 07, 2022 | 72.75 | 73.93 | 72.60 | 73.54 | 322,545 | +0.37(+0.51%) |
Dec 06, 2022 | 72.86 | 73.41 | 72.35 | 73.17 | 575,193 | +0.37(+0.51%) |
Dec 05, 2022 | 74.92 | 74.92 | 72.47 | 72.80 | 224,171 | -2.73(-3.61%) |
Dec 02, 2022 | 74.01 | 75.73 | 74.01 | 75.53 | 286,875 | +0.38(+0.51%) |
Dec 01, 2022 | 75.66 | 76.16 | 74.16 | 75.15 | 330,773 | +0.61(+0.82%) |
Nov 30, 2022 | 71.18 | 74.58 | 70.33 | 74.54 | 602,983 | +3.28(+4.60%) |
Nov 29, 2022 | 69.63 | 71.47 | 69.63 | 71.26 | 433,618 | +1.48(+2.12%) |
Nov 28, 2022 | 69.83 | 69.94 | 69.50 | 69.78 | 507,574 | -0.03(-0.04%) |
Nov 25, 2022 | 69.72 | 69.98 | 69.70 | 69.81 | 124,186 | -0.04(-0.06%) |
Nov 23, 2022 | 69.64 | 69.89 | 69.50 | 69.85 | 227,941 | +0.30(+0.43%) |
Nov 22, 2022 | 68.70 | 69.61 | 68.70 | 69.55 | 209,299 | +0.88(+1.28%) |
Nov 21, 2022 | 68.30 | 69.06 | 68.08 | 68.67 | 389,666 | +0.25(+0.37%) |
Nov 18, 2022 | 69.20 | 69.20 | 67.99 | 68.42 | 307,736 | -0.18(-0.26%) |
Nov 17, 2022 | 68.00 | 68.67 | 68.00 | 68.60 | 287,605 | -0.15(-0.22%) |
Nov 16, 2022 | 68.80 | 69.20 | 68.11 | 68.75 | 266,021 | -0.50(-0.72%) |
Nov 15, 2022 | 69.46 | 69.75 | 68.19 | 69.25 | 376,739 | +0.80(+1.17%) |
Nov 14, 2022 | 67.28 | 69.97 | 66.90 | 68.45 | 465,642 | +0.75(+1.11%) |
Nov 11, 2022 | 68.05 | 68.50 | 67.26 | 67.70 | 391,422 | +1.35(+2.03%) |
Nov 10, 2022 | 63.28 | 66.77 | 63.28 | 66.35 | 547,265 | +6.10(+10.12%) |
Nov 09, 2022 | 62.40 | 62.66 | 59.80 | 60.25 | 458,782 | -2.67(-4.24%) |
Nov 08, 2022 | 62.05 | 63.32 | 61.71 | 62.92 | 538,299 | +0.96(+1.55%) |
Nov 07, 2022 | 61.95 | 62.22 | 60.97 | 61.96 | 468,412 | +0.77(+1.26%) |
Nov 04, 2022 | 60.66 | 61.20 | 59.50 | 61.19 | 533,390 | +1.21(+2.02%) |
Nov 03, 2022 | 59.59 | 61.93 | 58.80 | 59.98 | 401,302 | -0.02(-0.03%) |
Nov 02, 2022 | 61.18 | 59.69 | 60.00 | 375,576 | -2.00(-3.23%) |