Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 2,424,481 | -0.93(-1.19%) |
Apr 29, 2024 | 77.58 | 78.03 | 77.55 | 77.92 | 2,480,284 | +0.44(+0.57%) |
Apr 26, 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 2,394,773 | -0.08(-0.10%) |
Apr 25, 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 3,409,238 | -0.57(-0.73%) |
Apr 24, 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 2,976,481 | +0.36(+0.46%) |
Apr 23, 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 2,506,140 | +0.53(+0.69%) |
Apr 22, 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 3,078,224 | +0.59(+0.77%) |
Apr 19, 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 3,413,517 | +0.84(+1.11%) |
Apr 18, 2024 | 75.97 | 76.23 | 75.58 | 75.81 | 2,611,599 | +0.00(+0.00%) |
Apr 17, 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 2,656,439 | -0.12(-0.16%) |
Apr 16, 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 3,327,161 | -0.49(-0.64%) |
Apr 15, 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 4,486,171 | -0.39(-0.51%) |
Apr 12, 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 3,679,769 | -1.12(-1.44%) |
Apr 11, 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 4,978,750 | -0.20(-0.26%) |
Apr 10, 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 6,347,415 | -1.42(-1.79%) |
Apr 09, 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 3,247,636 | +0.45(+0.57%) |
Apr 08, 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 2,195,035 | +0.09(+0.11%) |
Apr 05, 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 3,422,431 | +0.28(+0.36%) |
Apr 04, 2024 | 80.00 | 80.17 | 78.59 | 78.73 | 3,920,372 | -0.80(-1.01%) |
Apr 03, 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 3,018,371 | -0.20(-0.25%) |
Apr 02, 2024 | 80.00 | 80.06 | 79.53 | 79.73 | 3,529,506 | -0.41(-0.51%) |
Apr 01, 2024 | 80.69 | 80.79 | 80.06 | 80.14 | 4,168,233 | -0.49(-0.61%) |
Mar 28, 2024 | 80.40 | 80.82 | 80.36 | 80.63 | 3,014,931 | +0.40(+0.50%) |
Mar 27, 2024 | 79.29 | 80.23 | 79.26 | 80.23 | 3,246,011 | +1.36(+1.72%) |
Mar 26, 2024 | 79.63 | 79.70 | 78.86 | 78.87 | 4,879,931 | -0.53(-0.67%) |
Mar 25, 2024 | 79.38 | 79.81 | 79.37 | 79.40 | 3,634,759 | +0.02(+0.03%) |
Mar 22, 2024 | 79.96 | 80.05 | 79.35 | 79.38 | 3,604,774 | -0.49(-0.61%) |
Mar 21, 2024 | 79.43 | 79.99 | 79.37 | 79.87 | 3,636,530 | +0.63(+0.80%) |
Mar 20, 2024 | 78.31 | 79.29 | 78.21 | 79.24 | 4,891,809 | +0.78(+1.00%) |
Mar 19, 2024 | 78.09 | 78.50 | 78.00 | 78.46 | 3,520,781 | +0.35(+0.44%) |
Mar 18, 2024 | 78.32 | 78.37 | 77.86 | 78.11 | 4,326,686 | +0.16(+0.20%) |
Mar 15, 2024 | 77.92 | 78.33 | 77.81 | 77.95 | 3,446,389 | -0.27(-0.34%) |
Mar 14, 2024 | 78.77 | 78.77 | 77.79 | 78.22 | 3,224,109 | -0.43(-0.54%) |
Mar 13, 2024 | 78.67 | 78.94 | 78.47 | 78.65 | 3,256,100 | +0.24(+0.30%) |
Mar 12, 2024 | 78.54 | 78.66 | 78.09 | 78.41 | 2,958,960 | +0.14(+0.18%) |
Mar 11, 2024 | 77.87 | 78.30 | 77.67 | 78.27 | 3,591,243 | +0.45(+0.57%) |
Mar 08, 2024 | 78.18 | 78.33 | 77.82 | 77.82 | 3,565,764 | -0.33(-0.42%) |
Mar 07, 2024 | 78.14 | 78.37 | 78.04 | 78.15 | 3,075,492 | +0.38(+0.48%) |
Mar 06, 2024 | 77.95 | 78.22 | 77.59 | 77.77 | 3,243,582 | +0.26(+0.33%) |
Mar 05, 2024 | 77.70 | 77.97 | 77.27 | 77.52 | 3,448,915 | -0.27(-0.34%) |
Mar 04, 2024 | 77.58 | 77.99 | 77.55 | 77.78 | 4,021,217 | +0.24(+0.31%) |
Mar 01, 2024 | 77.18 | 77.65 | 76.92 | 77.55 | 3,017,203 | +0.51(+0.66%) |
Feb 29, 2024 | 77.24 | 77.37 | 76.91 | 77.04 | 3,254,756 | +0.21(+0.27%) |
Feb 28, 2024 | 76.82 | 77.10 | 76.70 | 76.83 | 2,712,771 | -0.11(-0.14%) |
Feb 27, 2024 | 76.91 | 76.98 | 76.67 | 76.94 | 2,760,902 | +0.07(+0.09%) |
Feb 26, 2024 | 77.29 | 77.42 | 76.76 | 76.87 | 2,911,786 | -0.42(-0.54%) |
Feb 23, 2024 | 77.29 | 77.54 | 77.18 | 77.29 | 4,221,002 | +0.09(+0.12%) |
Feb 22, 2024 | 76.78 | 77.39 | 76.66 | 77.20 | 3,140,477 | +0.52(+0.67%) |
Feb 21, 2024 | 76.45 | 76.71 | 76.15 | 76.68 | 2,805,346 | +0.31(+0.40%) |
Feb 20, 2024 | 76.22 | 76.69 | 76.08 | 76.38 | 4,761,911 | -0.01(-0.01%) |
Feb 16, 2024 | 76.43 | 76.84 | 76.22 | 76.39 | 3,178,659 | -0.26(-0.34%) |
Feb 15, 2024 | 75.93 | 76.70 | 75.93 | 76.64 | 3,525,579 | +0.85(+1.13%) |
Feb 14, 2024 | 75.82 | 75.89 | 75.33 | 75.79 | 3,543,107 | +0.30(+0.39%) |
Feb 13, 2024 | 76.10 | 76.13 | 74.90 | 75.49 | 4,249,862 | -1.17(-1.53%) |
Feb 12, 2024 | 76.23 | 76.87 | 76.22 | 76.66 | 3,349,975 | +0.47(+0.61%) |
Feb 09, 2024 | 76.38 | 76.38 | 75.91 | 76.20 | 3,288,646 | -0.28(-0.36%) |
Feb 08, 2024 | 76.38 | 76.51 | 76.10 | 76.47 | 2,495,710 | +0.20(+0.26%) |
Feb 07, 2024 | 76.53 | 76.56 | 76.01 | 76.28 | 2,846,193 | +0.12(+0.16%) |
Feb 06, 2024 | 76.08 | 76.28 | 75.96 | 76.16 | 3,654,410 | +0.37(+0.48%) |
Feb 05, 2024 | 76.22 | 76.22 | 75.57 | 75.79 | 3,907,091 | -0.62(-0.81%) |
Feb 02, 2024 | 76.22 | 76.71 | 75.83 | 76.41 | 3,596,331 | -0.04(-0.05%) |
Feb 01, 2024 | 75.85 | 76.44 | 75.33 | 76.44 | 3,525,462 | +0.79(+1.05%) |
Jan 31, 2024 | 76.57 | 76.57 | 75.64 | 75.65 | 4,206,035 | -0.94(-1.23%) |
Jan 30, 2024 | 76.41 | 76.68 | 76.20 | 76.59 | 2,603,503 | -0.14(-0.18%) |
Jan 29, 2024 | 76.48 | 76.75 | 76.22 | 76.73 | 3,744,921 | +0.31(+0.40%) |
Jan 26, 2024 | 76.55 | 76.68 | 76.24 | 76.42 | 3,700,913 | -0.05(-0.06%) |
Jan 25, 2024 | 76.44 | 76.49 | 76.06 | 76.47 | 4,089,383 | +0.66(+0.88%) |
Jan 24, 2024 | 76.63 | 76.63 | 75.78 | 75.81 | 4,604,169 | -0.54(-0.70%) |
Jan 23, 2024 | 76.35 | 76.48 | 76.11 | 76.35 | 3,165,211 | +0.02(+0.03%) |
Jan 22, 2024 | 76.09 | 76.49 | 76.01 | 76.33 | 4,490,615 | +0.33(+0.43%) |
Jan 19, 2024 | 75.38 | 76.16 | 75.01 | 76.00 | 4,127,270 | +0.88(+1.18%) |
Jan 18, 2024 | 74.90 | 75.19 | 74.51 | 75.11 | 3,594,608 | +0.45(+0.60%) |
Jan 17, 2024 | 74.60 | 75.00 | 74.33 | 74.67 | 4,310,554 | -0.46(-0.61%) |
Jan 16, 2024 | 75.51 | 75.57 | 74.91 | 75.12 | 4,970,162 | -0.56(-0.73%) |
Jan 12, 2024 | 75.86 | 76.06 | 75.40 | 75.68 | 3,624,451 | +0.21(+0.28%) |
Jan 11, 2024 | 75.77 | 75.82 | 75.03 | 75.47 | 3,381,957 | -0.31(-0.41%) |
Jan 10, 2024 | 75.81 | 75.91 | 75.49 | 75.78 | 5,834,237 | -0.04(-0.05%) |
Jan 09, 2024 | 75.85 | 75.95 | 75.55 | 75.82 | 2,943,163 | -0.41(-0.53%) |
Jan 08, 2024 | 75.68 | 76.29 | 75.41 | 76.23 | 4,625,793 | +0.45(+0.59%) |
Jan 05, 2024 | 75.53 | 76.06 | 75.28 | 75.78 | 3,581,798 | +0.25(+0.33%) |
Jan 04, 2024 | 75.74 | 76.05 | 75.51 | 75.53 | 4,009,085 | -0.09(-0.12%) |
Jan 03, 2024 | 75.95 | 76.08 | 75.51 | 75.62 | 3,660,616 | -0.48(-0.63%) |
Jan 02, 2024 | 75.27 | 76.41 | 75.25 | 76.10 | 6,912,769 | +0.56(+0.74%) |
Dec 29, 2023 | 75.67 | 75.79 | 75.28 | 75.54 | 3,891,194 | -0.19(-0.25%) |
Dec 28, 2023 | 75.68 | 75.86 | 75.57 | 75.73 | 3,376,214 | +0.04(+0.05%) |
Dec 27, 2023 | 75.68 | 75.85 | 75.49 | 75.69 | 3,508,502 | +0.06(+0.08%) |
Dec 26, 2023 | 75.34 | 75.84 | 75.27 | 75.63 | 3,625,630 | +0.37(+0.49%) |
Dec 22, 2023 | 75.04 | 75.57 | 74.98 | 75.26 | 3,224,307 | +0.46(+0.61%) |
Dec 21, 2023 | 74.70 | 74.85 | 74.18 | 74.81 | 3,208,962 | +0.56(+0.75%) |
Dec 20, 2023 | 75.22 | 75.44 | 74.22 | 74.25 | 3,613,937 | -1.13(-1.50%) |
Dec 19, 2023 | 75.18 | 75.46 | 75.11 | 75.38 | 3,463,726 | +0.42(+0.56%) |
Dec 18, 2023 | 75.22 | 75.25 | 74.94 | 74.97 | 4,351,525 | +0.10(+0.13%) |
Dec 15, 2023 | 74.79 | 75.14 | 74.67 | 74.87 | 4,954,406 | -0.24(-0.32%) |
Dec 14, 2023 | 74.46 | 75.38 | 74.46 | 75.11 | 4,950,716 | +1.21(+1.64%) |
Dec 13, 2023 | 72.44 | 73.89 | 72.34 | 73.89 | 4,066,352 | +1.20(+1.65%) |
Dec 12, 2023 | 72.73 | 72.81 | 72.36 | 72.69 | 4,947,862 | +0.04(+0.05%) |
Dec 11, 2023 | 72.26 | 72.68 | 72.20 | 72.65 | 6,772,756 | +0.69(+0.97%) |
Dec 08, 2023 | 71.91 | 72.20 | 71.70 | 71.96 | 6,497,387 | +0.12(+0.17%) |
Dec 07, 2023 | 71.74 | 71.98 | 71.47 | 71.84 | 3,269,607 | +0.27(+0.37%) |
Dec 06, 2023 | 71.87 | 72.10 | 71.52 | 71.57 | 5,505,855 | -0.14(-0.19%) |
Dec 05, 2023 | 71.97 | 71.97 | 71.59 | 71.71 | 3,389,365 | -0.42(-0.59%) |
Dec 04, 2023 | 71.50 | 72.19 | 71.50 | 72.13 | 4,390,163 | +0.28(+0.40%) |
Dec 01, 2023 | 70.90 | 71.89 | 70.79 | 71.85 | 4,487,423 | +0.79(+1.11%) |
Nov 30, 2023 | 70.80 | 71.11 | 70.56 | 71.06 | 3,260,305 | +0.51(+0.72%) |
Nov 29, 2023 | 70.63 | 70.90 | 70.51 | 70.55 | 3,657,588 | +0.28(+0.41%) |
Nov 28, 2023 | 70.13 | 70.50 | 69.93 | 70.27 | 3,757,798 | +0.10(+0.14%) |
Nov 27, 2023 | 70.34 | 70.38 | 70.04 | 70.17 | 5,319,962 | -0.35(-0.50%) |
Nov 24, 2023 | 70.32 | 70.53 | 70.30 | 70.52 | 2,108,596 | +0.27(+0.38%) |
Nov 22, 2023 | 70.15 | 70.37 | 70.05 | 70.26 | 2,900,139 | +0.23(+0.32%) |
Nov 21, 2023 | 70.04 | 70.10 | 69.81 | 70.03 | 2,981,863 | -0.19(-0.27%) |
Nov 20, 2023 | 69.72 | 70.36 | 69.65 | 70.22 | 4,260,100 | +0.34(+0.49%) |
Nov 17, 2023 | 69.89 | 69.96 | 69.56 | 69.87 | 2,980,206 | +0.36(+0.52%) |
Nov 16, 2023 | 69.74 | 69.86 | 69.15 | 69.51 | 3,714,877 | -0.56(-0.80%) |
Nov 15, 2023 | 69.62 | 70.24 | 69.62 | 70.07 | 3,083,705 | +0.53(+0.76%) |
Nov 14, 2023 | 68.90 | 69.75 | 68.85 | 69.54 | 4,037,195 | +1.50(+2.21%) |
Nov 13, 2023 | 67.97 | 68.20 | 67.77 | 68.04 | 4,099,519 | -0.17(-0.24%) |
Nov 10, 2023 | 67.93 | 68.26 | 67.39 | 68.20 | 3,405,775 | +0.66(+0.97%) |
Nov 09, 2023 | 68.42 | 68.43 | 67.49 | 67.54 | 3,448,684 | -0.79(-1.15%) |
Nov 08, 2023 | 68.56 | 68.64 | 68.12 | 68.33 | 3,169,470 | -0.13(-0.19%) |
Nov 07, 2023 | 68.52 | 68.58 | 68.31 | 68.46 | 3,517,825 | -0.24(-0.34%) |
Nov 06, 2023 | 69.00 | 69.12 | 68.48 | 68.69 | 3,601,972 | -0.30(-0.44%) |
Nov 03, 2023 | 68.98 | 69.30 | 68.89 | 69.00 | 4,007,388 | +0.57(+0.83%) |
Nov 02, 2023 | 67.33 | 68.45 | 67.33 | 68.43 | 5,844,475 | +1.49(+2.23%) |
Nov 01, 2023 | 66.94 | 67.08 | 66.44 | 66.94 | 4,326,402 | +0.09(+0.13%) |
Oct 31, 2023 | 66.51 | 66.85 | 66.18 | 66.85 | 4,317,603 | +0.36(+0.55%) |
Oct 30, 2023 | 66.10 | 66.62 | 65.99 | 66.48 | 5,317,836 | +0.78(+1.18%) |
Oct 27, 2023 | 66.85 | 67.20 | 65.48 | 65.71 | 6,723,765 | -1.26(-1.88%) |
Oct 26, 2023 | 67.17 | 67.53 | 66.95 | 66.97 | 3,880,588 | -0.35(-0.53%) |
Oct 25, 2023 | 67.77 | 67.91 | 67.17 | 67.32 | 3,725,966 | -0.73(-1.07%) |
Oct 24, 2023 | 68.02 | 68.28 | 67.71 | 68.05 | 3,280,279 | +0.52(+0.77%) |
Oct 23, 2023 | 67.91 | 68.22 | 67.49 | 67.53 | 4,257,396 | -0.53(-0.78%) |
Oct 20, 2023 | 68.65 | 68.76 | 68.04 | 68.06 | 3,467,089 | -0.68(-0.99%) |
Oct 19, 2023 | 69.31 | 69.59 | 68.63 | 68.73 | 3,783,156 | -0.63(-0.91%) |
Oct 18, 2023 | 69.93 | 69.99 | 69.26 | 69.36 | 2,859,781 | -0.80(-1.13%) |
Oct 17, 2023 | 69.56 | 70.32 | 69.55 | 70.16 | 2,913,651 | +0.27(+0.39%) |
Oct 16, 2023 | 69.55 | 70.11 | 69.48 | 69.88 | 3,170,492 | +0.82(+1.18%) |
Oct 13, 2023 | 69.47 | 69.69 | 68.88 | 69.07 | 2,386,196 | -0.15(-0.21%) |
Oct 12, 2023 | 69.78 | 69.78 | 68.82 | 69.21 | 3,678,717 | -0.38(-0.55%) |
Oct 11, 2023 | 69.61 | 69.71 | 69.18 | 69.60 | 2,692,673 | +0.11(+0.16%) |
Oct 10, 2023 | 69.41 | 69.87 | 69.25 | 69.49 | 2,707,768 | +0.34(+0.50%) |
Oct 09, 2023 | 68.48 | 69.24 | 68.37 | 69.15 | 2,832,020 | +0.76(+1.11%) |
Oct 06, 2023 | 67.68 | 68.73 | 67.24 | 68.39 | 4,257,755 | +0.41(+0.61%) |
Oct 05, 2023 | 68.09 | 68.32 | 67.66 | 67.98 | 3,901,233 | -0.24(-0.35%) |
Oct 04, 2023 | 68.21 | 68.28 | 67.61 | 68.21 | 5,396,475 | +0.03(+0.04%) |
Oct 03, 2023 | 68.60 | 68.75 | 67.94 | 68.18 | 4,267,555 | -0.75(-1.08%) |
Oct 02, 2023 | 69.43 | 69.44 | 68.54 | 68.93 | 4,590,738 | -0.57(-0.82%) |
Sep 29, 2023 | 70.10 | 70.10 | 69.28 | 69.50 | 2,527,317 | -0.25(-0.35%) |
Sep 28, 2023 | 69.35 | 69.94 | 69.23 | 69.74 | 2,819,597 | +0.36(+0.52%) |
Sep 27, 2023 | 69.64 | 69.69 | 68.89 | 69.38 | 2,979,404 | +0.01(+0.01%) |
Sep 26, 2023 | 69.79 | 69.92 | 69.27 | 69.37 | 4,460,352 | -0.83(-1.19%) |
Sep 25, 2023 | 69.87 | 70.22 | 69.93 | 70.21 | 3,100,049 | +0.19(+0.27%) |
Sep 22, 2023 | 70.33 | 70.40 | 69.99 | 70.02 | 3,463,094 | -0.14(-0.20%) |
Sep 21, 2023 | 70.83 | 70.87 | 70.14 | 70.16 | 3,551,267 | -1.03(-1.45%) |
Sep 20, 2023 | 71.72 | 71.98 | 71.15 | 71.19 | 3,253,924 | -0.29(-0.41%) |
Sep 19, 2023 | 71.64 | 71.68 | 71.13 | 71.48 | 2,528,803 | -0.19(-0.26%) |
Sep 18, 2023 | 71.76 | 71.87 | 71.50 | 71.66 | 2,759,749 | -0.01(-0.01%) |
Sep 15, 2023 | 72.19 | 72.36 | 71.64 | 71.67 | 2,785,244 | -0.69(-0.96%) |
Sep 14, 2023 | 72.03 | 72.42 | 71.99 | 72.36 | 2,398,218 | +0.77(+1.07%) |
Sep 13, 2023 | 71.88 | 72.04 | 71.40 | 71.60 | 2,152,795 | -0.20(-0.28%) |
Sep 12, 2023 | 71.67 | 72.07 | 71.63 | 71.80 | 2,637,284 | -0.02(-0.03%) |
Sep 11, 2023 | 71.98 | 72.11 | 71.73 | 71.82 | 2,160,276 | +0.11(+0.15%) |
Sep 08, 2023 | 71.49 | 71.80 | 71.45 | 71.71 | 2,124,044 | +0.28(+0.40%) |
Sep 07, 2023 | 71.35 | 71.60 | 71.15 | 71.43 | 2,117,010 | -0.05(-0.07%) |
Sep 06, 2023 | 71.92 | 71.92 | 71.14 | 71.48 | 3,578,681 | -0.56(-0.78%) |
Sep 05, 2023 | 72.69 | 72.74 | 71.99 | 72.04 | 3,708,495 | -0.64(-0.88%) |
Sep 01, 2023 | 72.89 | 73.09 | 72.48 | 72.69 | 2,682,118 | +0.14(+0.19%) |
Aug 31, 2023 | 72.77 | 72.87 | 72.54 | 72.55 | 1,986,946 | -0.06(-0.08%) |
Aug 30, 2023 | 72.54 | 72.77 | 72.36 | 72.61 | 2,318,745 | +0.13(+0.17%) |
Aug 29, 2023 | 71.89 | 72.50 | 71.82 | 72.48 | 2,604,389 | +0.68(+0.95%) |
Aug 28, 2023 | 71.70 | 72.01 | 71.54 | 71.80 | 2,210,106 | +0.41(+0.57%) |
Aug 25, 2023 | 71.30 | 71.59 | 70.84 | 71.39 | 2,558,142 | +0.32(+0.45%) |
Aug 24, 2023 | 71.62 | 72.11 | 71.06 | 71.07 | 2,662,444 | -0.55(-0.77%) |
Aug 23, 2023 | 71.09 | 71.66 | 71.03 | 71.62 | 2,425,863 | +0.60(+0.85%) |
Aug 22, 2023 | 71.64 | 71.73 | 70.95 | 71.02 | 3,056,048 | -0.55(-0.76%) |
Aug 21, 2023 | 71.64 | 71.78 | 71.11 | 71.57 | 2,422,368 | -0.04(-0.05%) |
Aug 18, 2023 | 71.07 | 71.75 | 70.97 | 71.61 | 2,690,194 | +0.18(+0.25%) |
Aug 17, 2023 | 71.64 | 72.01 | 71.37 | 71.43 | 2,487,111 | +0.11(+0.15%) |
Aug 16, 2023 | 71.60 | 71.96 | 71.27 | 71.32 | 2,495,271 | -0.29(-0.41%) |
Aug 15, 2023 | 72.06 | 72.06 | 71.49 | 71.62 | 2,895,660 | -0.86(-1.18%) |
Aug 14, 2023 | 72.47 | 72.55 | 72.23 | 72.47 | 2,266,088 | -0.12(-0.16%) |
Aug 11, 2023 | 72.26 | 72.67 | 72.15 | 72.59 | 1,779,433 | +0.20(+0.28%) |
Aug 10, 2023 | 72.67 | 73.15 | 72.23 | 72.38 | 2,411,957 | +0.01(+0.01%) |
Aug 09, 2023 | 72.54 | 72.80 | 72.26 | 72.37 | 2,040,829 | -0.18(-0.25%) |
Aug 08, 2023 | 72.38 | 72.60 | 71.86 | 72.56 | 2,498,286 | -0.26(-0.36%) |
Aug 07, 2023 | 72.39 | 72.88 | 72.37 | 72.82 | 2,609,991 | +0.63(+0.88%) |
Aug 04, 2023 | 72.66 | 72.94 | 72.09 | 72.19 | 2,831,568 | -0.29(-0.40%) |
Aug 03, 2023 | 72.36 | 72.73 | 72.14 | 72.48 | 2,772,485 | -0.08(-0.11%) |
Aug 02, 2023 | 72.85 | 72.97 | 72.44 | 72.56 | 3,664,625 | -0.76(-1.04%) |
Aug 01, 2023 | 73.56 | 73.68 | 73.04 | 73.32 | 3,217,279 | -0.33(-0.45%) |
Jul 31, 2023 | 73.73 | 73.82 | 73.39 | 73.65 | 2,630,523 | +0.03(+0.04%) |
Jul 28, 2023 | 73.58 | 73.85 | 73.36 | 73.62 | 2,348,351 | +0.46(+0.63%) |
Jul 27, 2023 | 73.80 | 74.01 | 73.07 | 73.16 | 3,575,254 | -0.30(-0.41%) |
Jul 26, 2023 | 73.04 | 73.69 | 72.97 | 73.46 | 2,671,389 | +0.14(+0.19%) |
Jul 25, 2023 | 73.42 | 73.62 | 73.25 | 73.33 | 3,880,788 | -0.08(-0.11%) |
Jul 24, 2023 | 73.09 | 73.56 | 73.06 | 73.41 | 2,560,948 | +0.43(+0.59%) |
Jul 21, 2023 | 73.02 | 73.16 | 72.79 | 72.98 | 2,699,788 | +0.17(+0.23%) |
Jul 20, 2023 | 72.46 | 72.95 | 72.34 | 72.81 | 2,899,557 | +0.29(+0.40%) |
Jul 19, 2023 | 71.99 | 72.59 | 71.99 | 72.52 | 3,452,133 | +0.70(+0.98%) |
Jul 18, 2023 | 71.18 | 72.14 | 71.16 | 71.82 | 3,214,957 | +0.57(+0.81%) |
Jul 17, 2023 | 71.23 | 71.42 | 71.00 | 71.25 | 3,424,387 | -0.19(-0.26%) |
Jul 14, 2023 | 71.76 | 71.79 | 71.23 | 71.43 | 3,185,361 | -0.39(-0.54%) |
Jul 13, 2023 | 71.62 | 71.90 | 71.56 | 71.82 | 3,079,578 | +0.33(+0.46%) |
Jul 12, 2023 | 71.74 | 71.93 | 71.38 | 71.49 | 2,836,735 | +0.21(+0.30%) |
Jul 11, 2023 | 70.53 | 71.32 | 70.53 | 71.27 | 3,122,996 | +0.82(+1.16%) |
Jul 10, 2023 | 69.91 | 70.68 | 69.90 | 70.46 | 3,136,529 | +0.55(+0.79%) |
Jul 07, 2023 | 69.82 | 70.53 | 69.75 | 69.90 | 2,354,217 | -0.13(-0.18%) |
Jul 06, 2023 | 70.22 | 70.26 | 69.64 | 70.03 | 2,701,967 | -0.77(-1.09%) |
Jul 05, 2023 | 70.77 | 71.05 | 70.55 | 70.80 | 2,576,313 | -0.31(-0.44%) |
Jul 03, 2023 | 70.58 | 71.13 | 70.52 | 71.11 | 1,822,303 | +0.42(+0.59%) |
Jun 30, 2023 | 70.48 | 70.83 | 70.33 | 70.69 | 2,863,503 | +0.59(+0.85%) |
Jun 29, 2023 | 69.62 | 70.11 | 69.52 | 70.10 | 2,870,641 | +0.48(+0.69%) |
Jun 28, 2023 | 69.64 | 69.71 | 69.26 | 69.62 | 2,999,562 | -0.16(-0.22%) |
Jun 27, 2023 | 69.24 | 69.84 | 69.13 | 69.78 | 3,881,593 | +0.59(+0.86%) |
Jun 26, 2023 | 68.83 | 69.38 | 68.73 | 69.18 | 3,334,362 | +0.35(+0.51%) |
Jun 23, 2023 | 69.21 | 69.46 | 68.76 | 68.83 | 3,112,492 | -0.69(-0.99%) |
Jun 22, 2023 | 69.71 | 69.79 | 69.34 | 69.52 | 2,505,294 | -0.30(-0.43%) |
Jun 21, 2023 | 69.92 | 70.19 | 69.54 | 69.82 | 3,094,699 | -0.24(-0.34%) |
Jun 20, 2023 | 70.46 | 70.51 | 69.95 | 70.06 | 3,244,764 | -0.68(-0.95%) |
Jun 16, 2023 | 71.06 | 71.21 | 70.70 | 70.74 | 4,437,065 | -0.02(-0.03%) |
Jun 15, 2023 | 69.88 | 70.86 | 69.87 | 70.76 | 3,863,178 | +0.91(+1.30%) |
Jun 14, 2023 | 70.20 | 70.31 | 69.45 | 69.85 | 3,446,194 | -0.15(-0.22%) |
Jun 13, 2023 | 69.70 | 70.16 | 69.55 | 70.00 | 3,254,793 | +0.43(+0.62%) |
Jun 12, 2023 | 69.30 | 69.59 | 69.14 | 69.57 | 3,121,690 | +0.39(+0.56%) |
Jun 09, 2023 | 69.32 | 69.54 | 69.08 | 69.19 | 3,758,975 | -0.17(-0.25%) |
Jun 08, 2023 | 69.22 | 69.40 | 68.93 | 69.36 | 2,678,728 | +0.11(+0.15%) |
Jun 07, 2023 | 68.49 | 69.31 | 68.34 | 69.25 | 3,323,554 | +0.78(+1.14%) |
Jun 06, 2023 | 68.18 | 68.52 | 68.02 | 68.47 | 2,964,852 | +0.19(+0.28%) |
Jun 05, 2023 | 68.78 | 68.81 | 68.21 | 68.28 | 2,885,610 | -0.43(-0.63%) |
Jun 02, 2023 | 67.72 | 68.81 | 67.72 | 68.71 | 3,364,525 | +1.32(+1.96%) |
Jun 01, 2023 | 67.29 | 67.62 | 66.67 | 67.39 | 4,142,800 | +0.27(+0.40%) |
May 31, 2023 | 67.41 | 67.48 | 66.92 | 67.12 | 3,900,775 | -0.56(-0.83%) |
May 30, 2023 | 67.99 | 68.11 | 67.50 | 67.68 | 4,482,362 | -0.25(-0.37%) |
May 26, 2023 | 67.41 | 68.04 | 67.29 | 67.93 | 4,771,204 | +0.76(+1.13%) |
May 25, 2023 | 67.20 | 67.32 | 66.66 | 67.17 | 3,938,602 | -0.26(-0.39%) |
May 24, 2023 | 68.00 | 68.02 | 67.32 | 67.43 | 3,237,090 | -0.65(-0.95%) |
May 23, 2023 | 68.09 | 68.65 | 68.01 | 68.08 | 3,776,251 | -0.02(-0.03%) |
May 22, 2023 | 68.09 | 68.35 | 67.60 | 68.10 | 3,091,337 | +0.01(+0.01%) |
May 19, 2023 | 68.27 | 68.47 | 67.82 | 68.09 | 3,390,788 | +0.07(+0.10%) |
May 18, 2023 | 67.41 | 68.09 | 67.29 | 68.02 | 3,471,496 | +0.34(+0.50%) |
May 17, 2023 | 67.07 | 67.74 | 66.82 | 67.68 | 2,854,592 | +0.95(+1.43%) |
May 16, 2023 | 67.53 | 67.53 | 66.70 | 66.73 | 3,281,722 | -0.98(-1.45%) |
May 15, 2023 | 67.62 | 67.81 | 67.33 | 67.71 | 2,652,636 | +0.14(+0.21%) |
May 12, 2023 | 67.62 | 67.72 | 67.16 | 67.56 | 2,936,903 | +0.14(+0.20%) |
May 11, 2023 | 67.50 | 67.50 | 67.01 | 67.43 | 3,491,866 | -0.30(-0.44%) |
May 10, 2023 | 68.29 | 68.32 | 67.10 | 67.73 | 3,521,875 | -0.13(-0.20%) |
May 09, 2023 | 67.83 | 68.04 | 67.59 | 67.86 | 3,645,654 | -0.25(-0.37%) |
May 08, 2023 | 68.50 | 68.62 | 67.96 | 68.11 | 3,712,353 | -0.36(-0.52%) |
May 05, 2023 | 68.03 | 68.59 | 67.98 | 68.47 | 3,156,141 | +1.13(+1.68%) |
May 04, 2023 | 67.74 | 67.77 | 67.05 | 67.34 | 5,203,022 | -0.64(-0.94%) |
May 03, 2023 | 68.64 | 68.95 | 67.94 | 67.98 | 4,015,585 | -0.61(-0.89%) |
May 02, 2023 | 69.71 | 69.78 | 68.05 | 68.59 | 4,797,296 | -1.47(-2.09%) |