Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 85.66 | 85.86 | 85.32 | 85.50 | 117,392 | -0.58(-0.67%) |
May 21, 2024 | 86.15 | 86.35 | 85.90 | 86.08 | 62,384 | -0.17(-0.20%) |
May 20, 2024 | 86.92 | 86.96 | 86.18 | 86.25 | 90,320 | -0.64(-0.74%) |
May 17, 2024 | 86.76 | 86.92 | 86.69 | 86.89 | 194,744 | +0.15(+0.17%) |
May 16, 2024 | 86.66 | 87.03 | 86.58 | 86.74 | 236,250 | +0.04(+0.05%) |
May 15, 2024 | 86.97 | 87.16 | 86.47 | 86.70 | 142,075 | +0.12(+0.14%) |
May 14, 2024 | 86.85 | 87.15 | 86.37 | 86.58 | 53,964 | +0.13(+0.15%) |
May 13, 2024 | 86.46 | 87.10 | 86.38 | 86.45 | 49,925 | +0.36(+0.42%) |
May 10, 2024 | 86.32 | 86.36 | 85.96 | 86.09 | 50,427 | +0.06(+0.07%) |
May 09, 2024 | 85.25 | 86.03 | 85.16 | 86.03 | 81,763 | +0.72(+0.84%) |
May 08, 2024 | 84.77 | 85.44 | 84.77 | 85.31 | 120,425 | +0.24(+0.28%) |
May 07, 2024 | 85.25 | 85.67 | 85.02 | 85.07 | 59,833 | -0.03(-0.04%) |
May 06, 2024 | 84.86 | 85.15 | 84.64 | 85.10 | 76,101 | +0.70(+0.83%) |
May 03, 2024 | 84.77 | 84.99 | 84.33 | 84.40 | 149,940 | +0.23(+0.27%) |
May 02, 2024 | 83.80 | 84.31 | 83.27 | 84.17 | 115,743 | +1.03(+1.24%) |
May 01, 2024 | 83.05 | 84.12 | 82.87 | 83.14 | 111,814 | -0.39(-0.47%) |
Apr 30, 2024 | 84.61 | 84.61 | 83.48 | 83.53 | 70,436 | -1.62(-1.90%) |
Apr 29, 2024 | 84.90 | 85.30 | 84.77 | 85.15 | 144,682 | +0.52(+0.61%) |
Apr 26, 2024 | 84.63 | 85.03 | 84.47 | 84.63 | 164,121 | -0.28(-0.33%) |
Apr 25, 2024 | 84.91 | 85.26 | 84.26 | 84.91 | 171,681 | -0.49(-0.57%) |
Apr 24, 2024 | 85.09 | 85.48 | 84.81 | 85.40 | 61,451 | -0.02(-0.02%) |
Apr 23, 2024 | 85.09 | 85.76 | 84.91 | 85.42 | 142,028 | +0.31(+0.36%) |
Apr 22, 2024 | 84.52 | 85.50 | 84.11 | 85.11 | 73,322 | +0.87(+1.03%) |
Apr 19, 2024 | 83.23 | 84.39 | 83.19 | 84.24 | 126,424 | +1.30(+1.57%) |
Apr 18, 2024 | 82.96 | 83.43 | 82.64 | 82.94 | 158,702 | +0.35(+0.42%) |
Apr 17, 2024 | 82.68 | 83.17 | 82.26 | 82.59 | 156,431 | +0.41(+0.50%) |
Apr 16, 2024 | 82.98 | 82.98 | 82.00 | 82.18 | 166,162 | -0.76(-0.92%) |
Apr 15, 2024 | 84.24 | 84.72 | 82.59 | 82.94 | 262,667 | -0.44(-0.53%) |
Apr 12, 2024 | 84.29 | 84.52 | 83.12 | 83.38 | 183,490 | -1.43(-1.69%) |
Apr 11, 2024 | 85.24 | 85.24 | 84.09 | 84.81 | 133,336 | -0.34(-0.40%) |
Apr 10, 2024 | 85.80 | 86.09 | 84.78 | 85.15 | 251,614 | -1.78(-2.05%) |
Apr 09, 2024 | 87.11 | 87.34 | 86.33 | 86.93 | 154,943 | +0.04(+0.05%) |
Apr 08, 2024 | 86.83 | 87.25 | 86.69 | 86.89 | 204,514 | +0.19(+0.22%) |
Apr 05, 2024 | 86.39 | 86.93 | 86.07 | 86.70 | 126,966 | +0.30(+0.35%) |
Apr 04, 2024 | 88.03 | 88.23 | 86.26 | 86.40 | 191,245 | -1.17(-1.34%) |
Apr 03, 2024 | 86.98 | 87.62 | 86.98 | 87.57 | 139,837 | +0.57(+0.66%) |
Apr 02, 2024 | 87.29 | 87.32 | 86.76 | 87.00 | 238,854 | -0.85(-0.97%) |
Apr 01, 2024 | 88.49 | 88.51 | 87.72 | 87.85 | 138,972 | -0.59(-0.67%) |
Mar 28, 2024 | 87.87 | 88.63 | 87.87 | 88.44 | 90,792 | +0.61(+0.69%) |
Mar 27, 2024 | 86.42 | 87.84 | 86.42 | 87.83 | 107,778 | +1.75(+2.03%) |
Mar 26, 2024 | 86.39 | 86.55 | 86.07 | 86.08 | 98,993 | -0.14(-0.16%) |
Mar 25, 2024 | 86.06 | 86.70 | 86.06 | 86.22 | 183,591 | +0.14(+0.16%) |
Mar 22, 2024 | 86.86 | 87.13 | 86.07 | 86.08 | 250,870 | -0.67(-0.77%) |
Mar 21, 2024 | 86.39 | 86.95 | 86.35 | 86.75 | 406,683 | +0.55(+0.64%) |
Mar 20, 2024 | 84.62 | 86.26 | 84.52 | 86.20 | 275,677 | +1.47(+1.73%) |
Mar 19, 2024 | 84.06 | 84.78 | 84.06 | 84.73 | 211,857 | +0.61(+0.73%) |
Mar 18, 2024 | 84.10 | 84.30 | 83.38 | 84.12 | 151,642 | +0.14(+0.17%) |
Mar 15, 2024 | 83.32 | 84.19 | 83.32 | 83.98 | 286,490 | +0.41(+0.49%) |
Mar 14, 2024 | 84.37 | 84.47 | 83.09 | 83.57 | 5,544,819 | -0.94(-1.12%) |
Mar 13, 2024 | 84.08 | 84.83 | 84.08 | 84.51 | 387,295 | +0.54(+0.64%) |
Mar 12, 2024 | 84.41 | 84.47 | 83.72 | 83.98 | 127,764 | -0.33(-0.39%) |
Mar 11, 2024 | 83.63 | 84.41 | 83.63 | 84.31 | 115,531 | +0.36(+0.43%) |
Mar 08, 2024 | 84.04 | 84.56 | 83.92 | 83.95 | 169,053 | +0.11(+0.13%) |
Mar 07, 2024 | 83.64 | 84.14 | 83.57 | 83.84 | 418,564 | +0.59(+0.70%) |
Mar 06, 2024 | 83.24 | 83.53 | 82.78 | 83.25 | 242,952 | +0.37(+0.44%) |
Mar 05, 2024 | 82.38 | 83.32 | 82.27 | 82.89 | 177,621 | +0.23(+0.28%) |
Mar 04, 2024 | 82.59 | 83.14 | 82.59 | 82.65 | 83,738 | -0.08(-0.10%) |
Mar 01, 2024 | 82.69 | 82.90 | 82.10 | 82.74 | 207,569 | -0.01(-0.01%) |
Feb 29, 2024 | 82.63 | 82.97 | 82.31 | 82.75 | 73,928 | +0.67(+0.81%) |
Feb 28, 2024 | 82.08 | 82.63 | 81.97 | 82.08 | 87,482 | -0.35(-0.42%) |
Feb 27, 2024 | 82.18 | 82.44 | 82.03 | 82.43 | 152,505 | +0.59(+0.72%) |
Feb 26, 2024 | 82.30 | 82.85 | 81.84 | 81.84 | 71,680 | -0.52(-0.63%) |
Feb 23, 2024 | 82.21 | 82.69 | 82.07 | 82.36 | 73,793 | +0.06(+0.07%) |
Feb 22, 2024 | 82.02 | 82.53 | 81.75 | 82.30 | 220,980 | +0.41(+0.50%) |
Feb 21, 2024 | 81.55 | 81.89 | 81.31 | 81.89 | 448,185 | +0.10(+0.12%) |
Feb 20, 2024 | 81.30 | 82.05 | 81.21 | 81.79 | 222,571 | +0.00(+0.00%) |
Feb 16, 2024 | 81.69 | 82.17 | 81.53 | 81.79 | 110,850 | -0.34(-0.41%) |
Feb 15, 2024 | 81.19 | 82.26 | 81.19 | 82.13 | 289,248 | +1.23(+1.52%) |
Feb 14, 2024 | 80.79 | 80.99 | 80.32 | 80.90 | 328,570 | +0.60(+0.74%) |
Feb 13, 2024 | 80.93 | 81.20 | 79.69 | 80.30 | 214,929 | -1.72(-2.10%) |
Feb 12, 2024 | 80.87 | 82.40 | 80.87 | 82.02 | 463,979 | +1.20(+1.49%) |
Feb 09, 2024 | 80.82 | 80.86 | 80.25 | 80.82 | 272,038 | +0.09(+0.11%) |
Feb 08, 2024 | 80.68 | 80.83 | 80.12 | 80.73 | 181,525 | -0.02(-0.02%) |
Feb 07, 2024 | 81.16 | 81.20 | 80.24 | 80.75 | 273,208 | +0.08(+0.10%) |
Feb 06, 2024 | 80.16 | 80.96 | 80.10 | 80.67 | 244,111 | +0.50(+0.62%) |
Feb 05, 2024 | 80.92 | 80.92 | 79.97 | 80.17 | 260,677 | -1.13(-1.39%) |
Feb 02, 2024 | 80.89 | 81.70 | 80.63 | 81.31 | 284,434 | -0.06(-0.07%) |
Feb 01, 2024 | 81.17 | 81.42 | 80.06 | 81.36 | 553,795 | +0.39(+0.48%) |
Jan 31, 2024 | 81.74 | 82.27 | 80.98 | 80.98 | 245,898 | -0.75(-0.91%) |
Jan 30, 2024 | 81.23 | 81.87 | 81.13 | 81.72 | 91,358 | +0.52(+0.64%) |
Jan 29, 2024 | 80.92 | 81.29 | 80.57 | 81.21 | 109,790 | +0.24(+0.29%) |
Jan 26, 2024 | 80.86 | 81.21 | 80.76 | 80.97 | 114,408 | +0.30(+0.37%) |
Jan 25, 2024 | 80.16 | 80.69 | 79.72 | 80.67 | 160,586 | +1.01(+1.27%) |
Jan 24, 2024 | 80.27 | 80.49 | 79.55 | 79.66 | 237,995 | -0.16(-0.20%) |
Jan 23, 2024 | 79.99 | 80.30 | 79.48 | 79.81 | 299,968 | +0.17(+0.21%) |
Jan 22, 2024 | 79.42 | 80.05 | 79.38 | 79.65 | 210,243 | +0.27(+0.34%) |
Jan 19, 2024 | 78.75 | 79.49 | 78.24 | 79.38 | 346,362 | +0.73(+0.92%) |
Jan 18, 2024 | 78.63 | 78.70 | 77.82 | 78.65 | 227,030 | -0.09(-0.11%) |
Jan 17, 2024 | 78.74 | 79.55 | 78.53 | 78.74 | 222,559 | -0.82(-1.04%) |
Jan 16, 2024 | 79.65 | 79.78 | 79.15 | 79.57 | 291,225 | -0.61(-0.76%) |
Jan 12, 2024 | 81.12 | 81.47 | 80.03 | 80.17 | 780,984 | -1.00(-1.24%) |
Jan 11, 2024 | 81.52 | 81.66 | 80.59 | 81.18 | 185,327 | -0.54(-0.66%) |
Jan 10, 2024 | 81.80 | 81.88 | 81.29 | 81.71 | 110,964 | -0.21(-0.25%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.72 | 81.92 | 101,084 | -0.74(-0.89%) |
Jan 08, 2024 | 82.11 | 82.70 | 81.85 | 82.66 | 223,588 | +0.49(+0.59%) |
Jan 05, 2024 | 81.27 | 82.54 | 81.08 | 82.17 | 173,682 | +0.95(+1.17%) |
Jan 04, 2024 | 81.27 | 81.70 | 81.13 | 81.22 | 150,744 | -0.05(-0.06%) |
Jan 03, 2024 | 81.88 | 81.99 | 81.03 | 81.27 | 261,200 | -1.13(-1.37%) |
Jan 02, 2024 | 81.24 | 82.83 | 81.19 | 82.40 | 269,381 | +0.83(+1.02%) |
Dec 29, 2023 | 81.84 | 82.08 | 81.30 | 81.56 | 138,492 | -0.51(-0.62%) |
Dec 28, 2023 | 81.70 | 82.17 | 81.70 | 82.07 | 125,454 | +0.19(+0.23%) |
Dec 27, 2023 | 81.78 | 81.96 | 81.55 | 81.88 | 159,010 | +0.06(+0.07%) |
Dec 26, 2023 | 81.36 | 82.06 | 81.30 | 81.82 | 144,511 | +0.46(+0.56%) |
Dec 22, 2023 | 81.43 | 81.88 | 81.06 | 81.36 | 168,309 | +0.15(+0.18%) |
Dec 21, 2023 | 80.84 | 81.26 | 80.45 | 81.22 | 197,993 | +0.95(+1.19%) |
Dec 20, 2023 | 81.50 | 81.90 | 80.26 | 80.26 | 233,475 | -1.57(-1.92%) |
Dec 19, 2023 | 81.04 | 81.91 | 80.88 | 81.83 | 104,042 | +0.95(+1.18%) |
Dec 18, 2023 | 81.53 | 81.79 | 80.88 | 80.88 | 121,605 | -0.37(-0.45%) |
Dec 15, 2023 | 81.94 | 81.98 | 81.03 | 81.24 | 281,120 | -0.91(-1.11%) |
Dec 14, 2023 | 80.76 | 82.52 | 80.76 | 82.15 | 298,264 | +2.15(+2.69%) |
Dec 13, 2023 | 77.99 | 80.03 | 77.82 | 80.00 | 243,250 | +1.91(+2.44%) |
Dec 12, 2023 | 78.20 | 78.35 | 77.85 | 78.09 | 239,164 | -0.16(-0.20%) |
Dec 11, 2023 | 78.18 | 78.55 | 78.00 | 78.25 | 241,222 | +0.23(+0.29%) |
Dec 08, 2023 | 77.35 | 78.20 | 77.35 | 78.02 | 200,852 | +0.74(+0.96%) |
Dec 07, 2023 | 76.88 | 77.32 | 76.76 | 77.28 | 141,720 | +0.59(+0.77%) |
Dec 06, 2023 | 76.93 | 77.69 | 76.56 | 76.69 | 284,248 | +0.15(+0.19%) |
Dec 05, 2023 | 76.88 | 76.99 | 76.51 | 76.54 | 305,257 | -0.75(-0.97%) |
Dec 04, 2023 | 76.61 | 77.53 | 76.61 | 77.29 | 259,241 | +0.10(+0.13%) |
Dec 01, 2023 | 75.61 | 77.24 | 75.59 | 77.20 | 289,522 | +1.52(+2.01%) |
Nov 30, 2023 | 75.13 | 75.70 | 74.86 | 75.67 | 210,061 | +0.82(+1.10%) |
Nov 29, 2023 | 74.79 | 75.39 | 74.79 | 74.85 | 192,137 | +0.80(+1.08%) |
Nov 28, 2023 | 74.06 | 74.29 | 73.68 | 74.05 | 303,890 | -0.01(-0.01%) |
Nov 27, 2023 | 73.96 | 74.15 | 73.78 | 74.06 | 195,458 | -0.19(-0.25%) |
Nov 24, 2023 | 73.95 | 74.39 | 73.89 | 74.25 | 137,165 | +0.38(+0.51%) |
Nov 22, 2023 | 73.75 | 74.14 | 73.57 | 73.88 | 300,104 | +0.47(+0.65%) |
Nov 21, 2023 | 73.61 | 73.61 | 73.23 | 73.40 | 380,916 | -0.54(-0.73%) |
Nov 20, 2023 | 73.61 | 74.13 | 73.20 | 73.95 | 234,853 | +0.31(+0.42%) |
Nov 17, 2023 | 73.31 | 73.64 | 73.14 | 73.64 | 263,385 | +0.69(+0.95%) |
Nov 16, 2023 | 73.44 | 73.70 | 72.60 | 72.95 | 280,050 | -0.63(-0.86%) |
Nov 15, 2023 | 73.16 | 74.04 | 73.16 | 73.58 | 313,716 | +0.48(+0.66%) |
Nov 14, 2023 | 72.01 | 73.43 | 72.01 | 73.10 | 327,317 | +2.32(+3.28%) |
Nov 13, 2023 | 70.68 | 71.04 | 70.56 | 70.78 | 416,760 | -0.27(-0.38%) |
Nov 10, 2023 | 70.41 | 71.09 | 70.04 | 71.04 | 229,542 | +0.94(+1.34%) |
Nov 09, 2023 | 71.02 | 71.13 | 70.05 | 70.10 | 310,493 | -0.50(-0.71%) |
Nov 08, 2023 | 71.16 | 71.18 | 70.46 | 70.61 | 215,259 | -0.68(-0.96%) |
Nov 07, 2023 | 71.39 | 71.63 | 71.05 | 71.29 | 320,394 | -0.38(-0.52%) |
Nov 06, 2023 | 72.28 | 72.33 | 71.42 | 71.66 | 321,075 | -0.75(-1.04%) |
Nov 03, 2023 | 71.63 | 72.75 | 71.63 | 72.41 | 114,566 | +1.78(+2.52%) |
Nov 02, 2023 | 69.68 | 70.72 | 69.68 | 70.64 | 217,622 | +1.52(+2.20%) |
Nov 01, 2023 | 68.57 | 69.23 | 68.30 | 69.12 | 160,832 | +0.60(+0.88%) |
Oct 31, 2023 | 68.03 | 68.60 | 67.92 | 68.51 | 186,199 | +0.62(+0.92%) |
Oct 30, 2023 | 67.64 | 68.11 | 67.22 | 67.89 | 294,344 | +0.88(+1.31%) |
Oct 27, 2023 | 68.01 | 68.10 | 66.85 | 67.01 | 691,420 | -0.75(-1.11%) |
Oct 26, 2023 | 68.05 | 68.33 | 67.50 | 67.76 | 530,369 | -0.27(-0.39%) |
Oct 25, 2023 | 68.42 | 68.70 | 67.91 | 68.03 | 351,057 | -0.68(-0.99%) |
Oct 24, 2023 | 68.59 | 69.15 | 68.53 | 68.71 | 319,144 | +0.40(+0.58%) |
Oct 23, 2023 | 68.59 | 69.11 | 68.23 | 68.32 | 324,280 | -0.59(-0.86%) |
Oct 20, 2023 | 69.70 | 69.96 | 68.91 | 68.91 | 337,893 | -0.85(-1.22%) |
Oct 19, 2023 | 70.72 | 71.02 | 69.64 | 69.76 | 549,270 | -1.01(-1.42%) |
Oct 18, 2023 | 71.37 | 71.48 | 70.67 | 70.77 | 342,827 | -1.08(-1.50%) |
Oct 17, 2023 | 70.94 | 72.29 | 70.94 | 71.84 | 259,444 | +0.51(+0.72%) |
Oct 16, 2023 | 70.85 | 71.55 | 70.69 | 71.33 | 302,901 | +0.84(+1.19%) |
Oct 13, 2023 | 71.02 | 71.35 | 70.27 | 70.49 | 106,176 | -0.28(-0.39%) |
Oct 12, 2023 | 72.04 | 72.04 | 70.27 | 70.77 | 148,886 | -1.23(-1.71%) |
Oct 11, 2023 | 71.99 | 72.32 | 71.45 | 72.00 | 206,828 | +0.12(+0.16%) |
Oct 10, 2023 | 71.25 | 72.33 | 71.25 | 71.88 | 183,356 | +0.87(+1.23%) |
Oct 09, 2023 | 70.19 | 71.12 | 69.90 | 71.01 | 162,716 | +0.32(+0.45%) |
Oct 06, 2023 | 70.16 | 71.19 | 69.45 | 70.69 | 175,604 | +0.30(+0.42%) |
Oct 05, 2023 | 70.65 | 71.00 | 70.00 | 70.39 | 502,508 | -0.37(-0.52%) |
Oct 04, 2023 | 70.76 | 70.83 | 69.94 | 70.76 | 338,732 | +0.14(+0.20%) |
Oct 03, 2023 | 71.35 | 71.68 | 70.37 | 70.62 | 195,069 | -1.25(-1.75%) |
Oct 02, 2023 | 72.57 | 72.76 | 71.64 | 71.87 | 335,980 | -0.80(-1.10%) |
Sep 29, 2023 | 73.16 | 73.48 | 72.42 | 72.67 | 278,271 | -0.13(-0.18%) |
Sep 28, 2023 | 72.14 | 73.09 | 72.14 | 72.80 | 159,110 | +0.38(+0.52%) |
Sep 27, 2023 | 72.67 | 72.83 | 71.84 | 72.42 | 246,360 | +0.07(+0.10%) |
Sep 26, 2023 | 72.77 | 73.21 | 72.33 | 72.36 | 446,223 | -0.99(-1.35%) |
Sep 25, 2023 | 72.81 | 73.44 | 73.11 | 73.34 | 429,977 | +0.34(+0.46%) |
Sep 22, 2023 | 73.82 | 73.97 | 72.99 | 73.01 | 363,841 | -0.61(-0.83%) |
Sep 21, 2023 | 74.19 | 74.36 | 73.62 | 73.62 | 231,864 | -0.81(-1.09%) |
Sep 20, 2023 | 75.19 | 75.53 | 74.38 | 74.43 | 157,626 | -0.40(-0.53%) |
Sep 19, 2023 | 74.80 | 75.13 | 74.49 | 74.82 | 86,100 | +0.04(+0.05%) |
Sep 18, 2023 | 75.01 | 75.08 | 74.54 | 74.79 | 140,082 | -0.25(-0.33%) |
Sep 15, 2023 | 74.92 | 75.56 | 74.84 | 75.04 | 80,287 | -0.27(-0.35%) |
Sep 14, 2023 | 74.80 | 75.34 | 74.80 | 75.30 | 171,360 | +1.04(+1.40%) |
Sep 13, 2023 | 74.91 | 75.08 | 74.05 | 74.26 | 190,814 | -0.52(-0.70%) |
Sep 12, 2023 | 74.67 | 75.25 | 74.65 | 74.78 | 118,581 | +0.22(+0.29%) |
Sep 11, 2023 | 74.87 | 75.31 | 74.53 | 74.56 | 125,994 | +0.04(+0.05%) |
Sep 08, 2023 | 73.97 | 74.64 | 73.94 | 74.53 | 298,022 | +0.58(+0.78%) |
Sep 07, 2023 | 74.11 | 74.38 | 73.73 | 73.95 | 112,624 | -0.36(-0.49%) |
Sep 06, 2023 | 74.20 | 74.68 | 73.86 | 74.31 | 119,807 | -0.18(-0.24%) |
Sep 05, 2023 | 75.42 | 75.49 | 74.47 | 74.49 | 95,757 | -1.25(-1.65%) |
Sep 01, 2023 | 75.94 | 76.21 | 75.55 | 75.73 | 128,000 | +0.09(+0.12%) |
Aug 31, 2023 | 75.83 | 76.00 | 75.60 | 75.64 | 122,146 | +0.01(+0.01%) |
Aug 30, 2023 | 75.44 | 75.89 | 75.40 | 75.63 | 185,778 | +0.13(+0.17%) |
Aug 29, 2023 | 74.66 | 75.57 | 74.57 | 75.51 | 341,582 | +0.88(+1.18%) |
Aug 28, 2023 | 74.25 | 74.90 | 74.25 | 74.62 | 167,547 | +0.69(+0.93%) |
Aug 25, 2023 | 74.24 | 74.44 | 73.21 | 73.94 | 242,291 | -0.03(-0.04%) |
Aug 24, 2023 | 74.39 | 75.05 | 73.96 | 73.97 | 113,250 | -0.58(-0.78%) |
Aug 23, 2023 | 74.03 | 74.55 | 73.81 | 74.54 | 129,010 | +0.53(+0.72%) |
Aug 22, 2023 | 74.73 | 74.86 | 73.96 | 74.01 | 470,554 | -0.55(-0.74%) |
Aug 21, 2023 | 74.96 | 75.10 | 74.03 | 74.56 | 171,708 | -0.30(-0.41%) |
Aug 18, 2023 | 74.25 | 75.01 | 74.13 | 74.87 | 201,537 | +0.19(+0.25%) |
Aug 17, 2023 | 75.67 | 75.86 | 74.59 | 74.68 | 173,257 | -0.79(-1.04%) |
Aug 16, 2023 | 76.06 | 76.50 | 75.45 | 75.47 | 239,635 | -0.78(-1.02%) |
Aug 15, 2023 | 76.81 | 76.82 | 76.16 | 76.24 | 140,806 | -1.17(-1.51%) |
Aug 14, 2023 | 77.38 | 77.45 | 76.98 | 77.41 | 109,789 | -0.28(-0.37%) |
Aug 11, 2023 | 77.36 | 77.93 | 77.29 | 77.70 | 143,332 | +0.09(+0.11%) |
Aug 10, 2023 | 78.44 | 78.81 | 77.41 | 77.61 | 204,959 | -0.39(-0.50%) |
Aug 09, 2023 | 78.71 | 78.94 | 78.00 | 78.00 | 164,724 | -0.75(-0.95%) |
Aug 08, 2023 | 77.89 | 78.84 | 77.35 | 78.75 | 195,382 | +0.07(+0.09%) |
Aug 07, 2023 | 78.05 | 78.75 | 78.05 | 78.68 | 443,548 | +0.79(+1.01%) |
Aug 04, 2023 | 77.86 | 78.75 | 77.63 | 77.89 | 180,606 | +0.23(+0.29%) |
Aug 03, 2023 | 77.69 | 77.95 | 77.06 | 77.67 | 164,686 | -0.65(-0.83%) |
Aug 02, 2023 | 78.31 | 78.72 | 78.01 | 78.31 | 213,473 | -0.68(-0.86%) |
Aug 01, 2023 | 78.84 | 79.13 | 78.43 | 78.99 | 400,715 | -0.31(-0.40%) |
Jul 31, 2023 | 79.00 | 79.38 | 78.93 | 79.31 | 111,397 | +0.46(+0.59%) |
Jul 28, 2023 | 79.20 | 79.40 | 78.53 | 78.84 | 159,133 | +0.29(+0.38%) |
Jul 27, 2023 | 79.39 | 79.69 | 78.45 | 78.55 | 151,513 | -0.43(-0.55%) |
Jul 26, 2023 | 78.44 | 79.18 | 78.44 | 78.98 | 92,592 | +0.50(+0.64%) |
Jul 25, 2023 | 78.53 | 78.84 | 78.21 | 78.48 | 171,384 | -0.32(-0.41%) |
Jul 24, 2023 | 78.49 | 79.04 | 78.49 | 78.81 | 228,396 | +0.33(+0.43%) |
Jul 21, 2023 | 78.95 | 78.96 | 78.13 | 78.47 | 123,870 | -0.16(-0.20%) |
Jul 20, 2023 | 78.63 | 78.78 | 78.19 | 78.63 | 232,443 | -0.13(-0.16%) |
Jul 19, 2023 | 78.33 | 78.95 | 78.33 | 78.76 | 254,312 | +0.64(+0.82%) |
Jul 18, 2023 | 77.13 | 78.32 | 77.13 | 78.12 | 253,959 | +1.01(+1.31%) |
Jul 17, 2023 | 77.00 | 77.35 | 76.74 | 77.11 | 245,773 | -0.31(-0.41%) |
Jul 14, 2023 | 78.65 | 78.72 | 77.35 | 77.42 | 400,395 | -1.21(-1.54%) |
Jul 13, 2023 | 78.58 | 78.81 | 78.30 | 78.63 | 248,660 | +0.27(+0.35%) |
Jul 12, 2023 | 78.83 | 79.08 | 78.23 | 78.35 | 453,691 | +0.29(+0.38%) |
Jul 11, 2023 | 77.03 | 78.15 | 77.03 | 78.06 | 243,868 | +1.28(+1.66%) |
Jul 10, 2023 | 76.10 | 77.03 | 76.01 | 76.78 | 608,883 | +0.52(+0.68%) |
Jul 07, 2023 | 75.61 | 77.01 | 75.61 | 76.26 | 343,736 | +0.55(+0.73%) |
Jul 06, 2023 | 75.53 | 75.77 | 74.94 | 75.71 | 206,025 | -0.58(-0.76%) |
Jul 05, 2023 | 76.35 | 76.70 | 75.98 | 76.29 | 262,966 | -0.40(-0.52%) |
Jul 03, 2023 | 76.15 | 76.87 | 76.15 | 76.69 | 192,868 | +0.56(+0.74%) |
Jun 30, 2023 | 76.21 | 76.37 | 75.74 | 76.14 | 233,443 | +0.39(+0.52%) |
Jun 29, 2023 | 75.36 | 75.86 | 75.32 | 75.74 | 183,148 | +0.32(+0.43%) |
Jun 28, 2023 | 75.07 | 75.42 | 74.70 | 75.42 | 265,864 | +0.17(+0.22%) |
Jun 27, 2023 | 73.91 | 75.36 | 73.79 | 75.25 | 199,378 | +1.22(+1.64%) |
Jun 26, 2023 | 73.58 | 74.32 | 73.58 | 74.03 | 98,910 | +0.50(+0.68%) |
Jun 23, 2023 | 73.33 | 73.91 | 73.33 | 73.53 | 245,940 | -0.42(-0.57%) |
Jun 22, 2023 | 74.15 | 74.15 | 73.60 | 73.96 | 274,654 | -0.43(-0.58%) |
Jun 21, 2023 | 74.41 | 74.80 | 74.13 | 74.39 | 283,994 | -0.34(-0.46%) |
Jun 20, 2023 | 75.38 | 75.38 | 74.51 | 74.73 | 249,686 | -1.02(-1.35%) |
Jun 16, 2023 | 76.02 | 76.18 | 75.47 | 75.75 | 325,242 | -0.09(-0.12%) |
Jun 15, 2023 | 74.76 | 75.95 | 74.74 | 75.84 | 311,489 | +0.82(+1.09%) |
Jun 14, 2023 | 75.59 | 76.09 | 74.65 | 75.02 | 345,326 | -0.38(-0.50%) |
Jun 13, 2023 | 74.72 | 75.71 | 74.71 | 75.40 | 367,577 | +0.99(+1.32%) |
Jun 12, 2023 | 74.11 | 74.71 | 74.05 | 74.42 | 242,738 | +0.37(+0.50%) |
Jun 09, 2023 | 74.39 | 74.56 | 73.94 | 74.05 | 330,301 | -0.35(-0.47%) |
Jun 08, 2023 | 74.55 | 74.84 | 74.01 | 74.40 | 306,629 | -0.27(-0.37%) |
Jun 07, 2023 | 73.40 | 74.79 | 73.34 | 74.67 | 406,110 | +1.50(+2.05%) |
Jun 06, 2023 | 71.76 | 73.26 | 71.70 | 73.17 | 374,791 | +1.29(+1.79%) |
Jun 05, 2023 | 72.25 | 72.46 | 71.68 | 71.88 | 330,273 | -0.43(-0.59%) |
Jun 02, 2023 | 70.99 | 72.50 | 70.99 | 72.31 | 365,409 | +2.12(+3.02%) |