Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 80.34 | 80.34 | 78.31 | 78.44 | 1,882,176 | -1.85(-2.30%) |
Apr 29, 2024 | 79.94 | 80.86 | 79.16 | 80.29 | 1,230,469 | +0.82(+1.04%) |
Apr 26, 2024 | 79.12 | 79.55 | 78.45 | 79.46 | 1,389,785 | +0.03(+0.04%) |
Apr 25, 2024 | 78.56 | 79.46 | 77.76 | 79.43 | 1,517,484 | +0.72(+0.91%) |
Apr 24, 2024 | 77.92 | 78.88 | 77.54 | 78.72 | 1,425,851 | +0.71(+0.90%) |
Apr 23, 2024 | 77.74 | 78.95 | 77.42 | 78.01 | 1,617,761 | -0.26(-0.33%) |
Apr 22, 2024 | 78.52 | 78.92 | 77.78 | 78.27 | 1,409,445 | -0.67(-0.84%) |
Apr 19, 2024 | 79.10 | 80.10 | 78.76 | 78.93 | 1,514,090 | -0.12(-0.15%) |
Apr 18, 2024 | 80.06 | 80.64 | 78.67 | 79.05 | 4,222,815 | +1.78(+2.30%) |
Apr 17, 2024 | 77.66 | 77.83 | 76.58 | 77.28 | 1,851,641 | +0.05(+0.06%) |
Apr 16, 2024 | 77.58 | 78.28 | 77.15 | 77.23 | 2,041,330 | -0.32(-0.41%) |
Apr 15, 2024 | 77.85 | 78.92 | 77.11 | 77.54 | 2,436,049 | -0.03(-0.04%) |
Apr 12, 2024 | 79.25 | 80.29 | 77.42 | 77.57 | 3,453,027 | -2.72(-3.39%) |
Apr 11, 2024 | 80.11 | 80.47 | 79.33 | 80.30 | 2,363,922 | -0.05(-0.06%) |
Apr 10, 2024 | 78.94 | 80.54 | 78.32 | 80.35 | 3,326,330 | -0.23(-0.28%) |
Apr 09, 2024 | 79.46 | 80.87 | 78.96 | 80.57 | 2,625,144 | +1.32(+1.67%) |
Apr 08, 2024 | 84.64 | 84.90 | 79.14 | 79.25 | 4,640,597 | -5.28(-6.25%) |
Apr 05, 2024 | 84.75 | 85.61 | 83.77 | 84.54 | 2,773,990 | -1.06(-1.24%) |
Apr 04, 2024 | 83.10 | 85.69 | 82.28 | 85.60 | 3,609,194 | +2.95(+3.57%) |
Apr 03, 2024 | 82.46 | 82.88 | 81.89 | 82.65 | 1,553,646 | +0.27(+0.33%) |
Apr 02, 2024 | 82.98 | 84.48 | 81.78 | 82.38 | 1,757,947 | -0.39(-0.47%) |
Apr 01, 2024 | 82.94 | 83.20 | 82.11 | 82.77 | 1,434,498 | +0.12(+0.14%) |
Mar 28, 2024 | 82.27 | 82.76 | 82.74 | 82.65 | 2,340,981 | +0.60(+0.73%) |
Mar 27, 2024 | 81.65 | 82.34 | 81.28 | 82.05 | 2,436,269 | +0.79(+0.98%) |
Mar 26, 2024 | 82.39 | 83.00 | 81.25 | 81.26 | 2,458,327 | -1.19(-1.45%) |
Mar 25, 2024 | 83.52 | 84.01 | 82.19 | 82.45 | 2,398,069 | -0.65(-0.78%) |
Mar 22, 2024 | 85.22 | 85.74 | 82.77 | 83.10 | 2,314,130 | -1.98(-2.32%) |
Mar 21, 2024 | 85.81 | 86.27 | 84.62 | 85.07 | 2,290,987 | -0.49(-0.57%) |
Mar 20, 2024 | 85.52 | 86.45 | 84.76 | 85.56 | 2,412,333 | -0.15(-0.17%) |
Mar 19, 2024 | 85.36 | 85.85 | 84.46 | 85.71 | 2,659,474 | +0.31(+0.36%) |
Mar 18, 2024 | 83.55 | 85.84 | 82.73 | 85.40 | 3,193,066 | +2.54(+3.07%) |
Mar 15, 2024 | 82.97 | 84.53 | 82.62 | 82.86 | 16,672,929 | -0.45(-0.54%) |
Mar 14, 2024 | 83.80 | 84.36 | 82.72 | 83.31 | 2,685,725 | -0.80(-0.96%) |
Mar 13, 2024 | 85.15 | 85.75 | 84.06 | 84.11 | 2,459,566 | -0.73(-0.85%) |
Mar 12, 2024 | 84.79 | 85.13 | 83.85 | 84.83 | 2,585,020 | +0.34(+0.40%) |
Mar 11, 2024 | 83.51 | 84.59 | 82.88 | 84.50 | 2,047,300 | +0.73(+0.87%) |
Mar 08, 2024 | 83.45 | 85.04 | 82.71 | 83.77 | 3,254,991 | +0.46(+0.55%) |
Mar 07, 2024 | 81.64 | 83.83 | 81.22 | 83.32 | 2,553,055 | +2.28(+2.82%) |
Mar 06, 2024 | 81.36 | 82.74 | 80.39 | 81.03 | 3,877,638 | +2.05(+2.59%) |
Mar 05, 2024 | 79.18 | 80.69 | 78.81 | 78.98 | 2,860,374 | -0.34(-0.43%) |
Mar 04, 2024 | 81.88 | 82.66 | 79.27 | 79.32 | 4,081,172 | -2.62(-3.20%) |
Mar 01, 2024 | 80.45 | 82.28 | 80.21 | 81.94 | 2,853,869 | +1.77(+2.21%) |
Feb 29, 2024 | 78.94 | 80.72 | 78.49 | 80.18 | 3,633,544 | +0.81(+1.03%) |
Feb 28, 2024 | 78.66 | 80.22 | 78.66 | 79.36 | 2,776,951 | +0.12(+0.15%) |
Feb 27, 2024 | 79.90 | 80.31 | 79.17 | 79.24 | 1,996,627 | -0.66(-0.82%) |
Feb 26, 2024 | 79.43 | 80.52 | 79.17 | 79.90 | 1,796,686 | +0.03(+0.04%) |
Feb 23, 2024 | 78.77 | 80.76 | 78.55 | 79.87 | 2,695,409 | +0.71(+0.89%) |
Feb 22, 2024 | 77.33 | 79.67 | 77.09 | 79.16 | 2,183,701 | +1.92(+2.48%) |
Feb 21, 2024 | 76.48 | 78.10 | 75.61 | 77.25 | 2,330,264 | +0.58(+0.75%) |
Feb 20, 2024 | 76.72 | 77.53 | 76.28 | 76.67 | 2,834,042 | -0.51(-0.66%) |
Feb 16, 2024 | 77.06 | 77.69 | 76.04 | 77.18 | 2,515,729 | +0.89(+1.17%) |
Feb 15, 2024 | 77.34 | 79.78 | 76.18 | 76.28 | 4,307,933 | -0.77(-1.01%) |
Feb 14, 2024 | 76.68 | 77.37 | 75.66 | 77.06 | 2,231,970 | +1.05(+1.39%) |
Feb 13, 2024 | 77.43 | 77.82 | 75.51 | 76.00 | 2,245,146 | -1.82(-2.33%) |
Feb 12, 2024 | 77.09 | 78.23 | 76.88 | 77.82 | 1,813,026 | +0.77(+1.00%) |
Feb 09, 2024 | 75.82 | 77.48 | 75.66 | 77.05 | 1,830,516 | +1.55(+2.05%) |
Feb 08, 2024 | 75.03 | 75.59 | 74.51 | 75.50 | 1,080,910 | +0.15(+0.20%) |
Feb 07, 2024 | 75.21 | 75.53 | 74.47 | 75.35 | 1,296,411 | +0.22(+0.29%) |
Feb 06, 2024 | 74.93 | 76.29 | 74.58 | 75.14 | 1,910,701 | +0.04(+0.05%) |
Feb 05, 2024 | 74.40 | 75.94 | 73.98 | 75.10 | 1,564,819 | -0.41(-0.55%) |
Feb 02, 2024 | 75.54 | 75.86 | 74.22 | 75.51 | 1,657,559 | -0.32(-0.42%) |
Feb 01, 2024 | 75.97 | 76.14 | 74.83 | 75.83 | 2,752,696 | +1.31(+1.76%) |
Jan 31, 2024 | 75.12 | 75.70 | 74.15 | 74.51 | 2,311,948 | -1.87(-2.44%) |
Jan 30, 2024 | 75.88 | 76.80 | 75.61 | 76.38 | 1,586,207 | -0.09(-0.12%) |
Jan 29, 2024 | 76.24 | 76.73 | 75.68 | 76.47 | 1,648,953 | +0.00(+0.00%) |
Jan 26, 2024 | 76.42 | 76.94 | 75.73 | 76.47 | 1,708,800 | +0.53(+0.70%) |
Jan 25, 2024 | 75.90 | 76.33 | 74.06 | 75.94 | 1,693,831 | +0.18(+0.23%) |
Jan 24, 2024 | 75.32 | 75.80 | 74.80 | 75.76 | 1,463,714 | +0.70(+0.93%) |
Jan 23, 2024 | 74.71 | 75.99 | 74.36 | 75.06 | 1,838,866 | +1.08(+1.45%) |
Jan 22, 2024 | 73.78 | 74.31 | 72.68 | 73.98 | 1,631,230 | -0.02(-0.03%) |
Jan 19, 2024 | 74.03 | 74.21 | 72.82 | 74.00 | 2,154,924 | -0.03(-0.04%) |
Jan 18, 2024 | 74.21 | 74.21 | 72.73 | 74.03 | 2,051,872 | -0.20(-0.27%) |
Jan 17, 2024 | 74.31 | 74.86 | 73.73 | 74.23 | 1,850,879 | -0.94(-1.25%) |
Jan 16, 2024 | 75.57 | 75.59 | 74.05 | 75.17 | 2,242,563 | -1.01(-1.32%) |
Jan 12, 2024 | 78.49 | 78.57 | 75.53 | 76.17 | 1,643,365 | -1.57(-2.02%) |
Jan 11, 2024 | 77.07 | 77.93 | 76.80 | 77.74 | 1,709,626 | +0.69(+0.90%) |
Jan 10, 2024 | 77.21 | 78.31 | 76.59 | 77.05 | 1,668,136 | -0.30(-0.38%) |
Jan 09, 2024 | 78.11 | 78.94 | 77.19 | 77.35 | 2,126,436 | -0.80(-1.02%) |
Jan 08, 2024 | 79.10 | 79.28 | 77.20 | 78.15 | 1,550,149 | -1.92(-2.40%) |
Jan 05, 2024 | 80.23 | 80.53 | 79.16 | 80.07 | 2,755,624 | +0.00(+0.00%) |
Jan 04, 2024 | 82.32 | 82.87 | 79.56 | 80.07 | 1,818,792 | -1.54(-1.89%) |
Jan 03, 2024 | 80.16 | 82.16 | 79.79 | 81.61 | 2,189,236 | +1.08(+1.34%) |
Jan 02, 2024 | 78.70 | 80.69 | 78.62 | 80.53 | 2,118,996 | +2.08(+2.65%) |
Dec 29, 2023 | 77.99 | 78.72 | 77.31 | 78.45 | 1,178,225 | -0.16(-0.20%) |
Dec 28, 2023 | 79.33 | 80.21 | 78.57 | 78.61 | 812,591 | -0.84(-1.06%) |
Dec 27, 2023 | 79.37 | 80.02 | 79.06 | 79.45 | 815,342 | -0.14(-0.17%) |
Dec 26, 2023 | 79.33 | 80.56 | 79.26 | 79.59 | 935,745 | +0.20(+0.25%) |
Dec 22, 2023 | 79.14 | 79.82 | 78.21 | 79.39 | 1,620,306 | +0.61(+0.78%) |
Dec 21, 2023 | 77.20 | 79.13 | 75.98 | 78.78 | 2,798,485 | +2.03(+2.65%) |
Dec 20, 2023 | 76.72 | 78.15 | 76.63 | 76.74 | 1,776,750 | -0.53(-0.69%) |
Dec 19, 2023 | 75.99 | 77.88 | 75.86 | 77.28 | 2,063,212 | +1.10(+1.44%) |
Dec 18, 2023 | 77.35 | 77.82 | 75.98 | 76.18 | 2,162,886 | +0.95(+1.26%) |
Dec 15, 2023 | 75.70 | 75.94 | 74.44 | 75.24 | 4,152,642 | -0.63(-0.83%) |
Dec 14, 2023 | 76.17 | 77.60 | 75.68 | 75.87 | 2,207,333 | +0.64(+0.85%) |
Dec 13, 2023 | 73.34 | 75.38 | 73.15 | 75.23 | 2,119,518 | +2.03(+2.78%) |
Dec 12, 2023 | 74.01 | 74.01 | 72.04 | 73.19 | 1,598,357 | -1.29(-1.74%) |
Dec 11, 2023 | 75.56 | 75.79 | 73.78 | 74.49 | 1,677,513 | -1.07(-1.41%) |
Dec 08, 2023 | 76.54 | 77.24 | 74.72 | 75.55 | 1,813,918 | -0.96(-1.25%) |
Dec 07, 2023 | 74.40 | 77.12 | 74.01 | 76.51 | 3,319,380 | +3.19(+4.35%) |
Dec 06, 2023 | 72.52 | 73.75 | 72.41 | 73.32 | 2,131,680 | +1.07(+1.47%) |
Dec 05, 2023 | 72.91 | 73.68 | 71.84 | 72.25 | 2,887,152 | -0.63(-0.87%) |
Dec 04, 2023 | 74.68 | 75.38 | 72.14 | 72.89 | 2,581,314 | -2.42(-3.21%) |
Dec 01, 2023 | 74.90 | 75.91 | 74.21 | 75.30 | 3,409,676 | +1.14(+1.54%) |
Nov 30, 2023 | 74.01 | 74.51 | 72.88 | 74.16 | 5,152,507 | +0.39(+0.54%) |
Nov 29, 2023 | 74.59 | 74.76 | 73.60 | 73.76 | 2,851,940 | -0.84(-1.12%) |
Nov 28, 2023 | 74.57 | 75.08 | 73.75 | 74.60 | 2,030,853 | -0.30(-0.40%) |
Nov 27, 2023 | 76.59 | 76.98 | 74.69 | 74.90 | 2,000,763 | -2.43(-3.14%) |
Nov 24, 2023 | 75.58 | 78.10 | 75.29 | 77.33 | 2,061,379 | +1.92(+2.55%) |
Nov 22, 2023 | 74.28 | 75.48 | 73.10 | 75.40 | 2,641,140 | -0.08(-0.10%) |
Nov 21, 2023 | 75.69 | 76.30 | 74.02 | 75.48 | 3,412,279 | -0.48(-0.64%) |
Nov 20, 2023 | 76.63 | 76.98 | 75.81 | 75.97 | 2,538,762 | -0.47(-0.62%) |
Nov 17, 2023 | 79.48 | 79.64 | 76.42 | 76.44 | 2,659,934 | -2.62(-3.31%) |
Nov 16, 2023 | 80.00 | 81.90 | 78.61 | 79.05 | 1,727,467 | -0.31(-0.39%) |
Nov 15, 2023 | 78.83 | 79.85 | 78.63 | 79.36 | 2,108,621 | +0.37(+0.46%) |
Nov 14, 2023 | 78.52 | 79.79 | 78.30 | 78.99 | 1,666,553 | +0.59(+0.76%) |
Nov 13, 2023 | 77.89 | 79.18 | 77.79 | 78.40 | 1,885,139 | +0.31(+0.40%) |
Nov 10, 2023 | 79.00 | 79.08 | 77.06 | 78.09 | 2,082,160 | -0.74(-0.93%) |
Nov 09, 2023 | 79.41 | 80.42 | 78.49 | 78.83 | 1,608,592 | +0.34(+0.44%) |
Nov 08, 2023 | 78.06 | 79.77 | 77.82 | 78.48 | 1,676,903 | +1.42(+1.85%) |
Nov 07, 2023 | 77.57 | 77.93 | 76.54 | 77.06 | 1,929,655 | -0.70(-0.90%) |
Nov 06, 2023 | 79.61 | 79.61 | 77.74 | 77.75 | 2,158,427 | -2.32(-2.89%) |
Nov 03, 2023 | 78.55 | 80.38 | 78.26 | 80.07 | 2,107,974 | +1.21(+1.53%) |
Nov 02, 2023 | 77.05 | 79.17 | 75.46 | 78.86 | 2,872,199 | +1.04(+1.34%) |
Nov 01, 2023 | 78.72 | 79.22 | 77.47 | 77.82 | 2,013,777 | -0.51(-0.65%) |
Oct 31, 2023 | 79.19 | 79.95 | 78.28 | 78.33 | 1,863,020 | -1.42(-1.79%) |
Oct 30, 2023 | 79.04 | 81.14 | 79.04 | 79.76 | 1,831,331 | +1.33(+1.69%) |
Oct 27, 2023 | 78.59 | 78.72 | 77.19 | 78.43 | 1,707,062 | -0.38(-0.49%) |
Oct 26, 2023 | 79.58 | 79.94 | 78.52 | 78.82 | 1,153,045 | -0.60(-0.75%) |
Oct 25, 2023 | 78.80 | 79.90 | 78.65 | 79.41 | 1,189,366 | +0.51(+0.65%) |
Oct 24, 2023 | 79.79 | 79.89 | 78.64 | 78.90 | 1,559,308 | +0.09(+0.11%) |
Oct 23, 2023 | 80.28 | 81.10 | 78.81 | 78.82 | 1,740,375 | -2.66(-3.27%) |
Oct 20, 2023 | 83.29 | 83.39 | 80.95 | 81.48 | 2,268,481 | -2.65(-3.15%) |
Oct 19, 2023 | 82.94 | 85.22 | 82.42 | 84.13 | 2,480,736 | +0.92(+1.11%) |
Oct 18, 2023 | 84.55 | 85.19 | 82.13 | 83.20 | 2,553,863 | -1.78(-2.09%) |
Oct 17, 2023 | 83.11 | 85.35 | 82.93 | 84.98 | 1,906,340 | +2.19(+2.64%) |
Oct 16, 2023 | 83.70 | 83.70 | 82.14 | 82.79 | 1,908,773 | -0.23(-0.27%) |
Oct 13, 2023 | 84.17 | 84.90 | 82.37 | 83.02 | 1,450,114 | -0.48(-0.58%) |
Oct 12, 2023 | 82.89 | 83.69 | 82.20 | 83.50 | 1,975,761 | +1.02(+1.24%) |
Oct 11, 2023 | 83.65 | 83.84 | 81.76 | 82.48 | 1,865,594 | -1.38(-1.65%) |
Oct 10, 2023 | 84.59 | 86.23 | 83.15 | 83.86 | 2,958,622 | -0.61(-0.72%) |
Oct 09, 2023 | 80.68 | 84.57 | 80.68 | 84.47 | 2,035,658 | +5.03(+6.33%) |
Oct 06, 2023 | 79.12 | 80.45 | 78.41 | 79.44 | 1,644,229 | -0.14(-0.17%) |
Oct 05, 2023 | 80.01 | 81.61 | 79.53 | 79.58 | 1,912,532 | -0.95(-1.18%) |
Oct 04, 2023 | 80.93 | 82.11 | 79.53 | 80.53 | 2,538,828 | -0.27(-0.33%) |
Oct 03, 2023 | 81.26 | 81.61 | 80.04 | 80.80 | 2,202,073 | -1.39(-1.70%) |
Oct 02, 2023 | 83.94 | 83.94 | 81.57 | 82.19 | 2,172,226 | -1.99(-2.37%) |
Sep 29, 2023 | 84.67 | 85.79 | 83.89 | 84.19 | 2,272,751 | -0.23(-0.27%) |
Sep 28, 2023 | 82.09 | 84.58 | 81.79 | 84.41 | 2,190,501 | +2.47(+3.02%) |
Sep 27, 2023 | 84.14 | 84.14 | 81.53 | 81.94 | 1,793,405 | -1.65(-1.97%) |
Sep 26, 2023 | 84.28 | 86.31 | 83.17 | 83.59 | 2,858,960 | -0.80(-0.94%) |
Sep 25, 2023 | 82.62 | 84.70 | 83.73 | 84.38 | 1,968,719 | +1.70(+2.05%) |
Sep 22, 2023 | 82.29 | 83.49 | 82.03 | 82.68 | 2,657,878 | +0.67(+0.81%) |
Sep 21, 2023 | 81.97 | 82.95 | 81.50 | 82.02 | 2,127,706 | -0.12(-0.14%) |
Sep 20, 2023 | 81.77 | 84.39 | 81.59 | 82.13 | 4,052,010 | +0.74(+0.90%) |
Sep 19, 2023 | 80.08 | 81.61 | 80.04 | 81.40 | 2,329,942 | +1.61(+2.02%) |
Sep 18, 2023 | 81.38 | 81.48 | 78.92 | 79.79 | 1,370,661 | -0.82(-1.02%) |
Sep 15, 2023 | 82.47 | 82.67 | 80.29 | 80.61 | 4,185,335 | -1.83(-2.22%) |
Sep 14, 2023 | 80.44 | 82.74 | 79.79 | 82.44 | 2,311,615 | +3.03(+3.82%) |
Sep 13, 2023 | 80.77 | 80.77 | 78.96 | 79.40 | 1,114,567 | -0.80(-0.99%) |
Sep 12, 2023 | 80.24 | 81.49 | 79.60 | 80.20 | 1,787,769 | -0.14(-0.17%) |
Sep 11, 2023 | 82.67 | 83.70 | 80.24 | 80.34 | 2,816,981 | -1.89(-2.29%) |
Sep 08, 2023 | 80.10 | 82.34 | 79.86 | 82.22 | 3,180,843 | +2.84(+3.57%) |
Sep 07, 2023 | 79.25 | 80.59 | 78.60 | 79.38 | 2,995,606 | -0.18(-0.22%) |
Sep 06, 2023 | 80.70 | 80.94 | 78.56 | 79.56 | 2,193,301 | -1.50(-1.85%) |
Sep 05, 2023 | 80.63 | 82.91 | 80.45 | 81.06 | 3,361,113 | +3.29(+4.23%) |
Sep 01, 2023 | 76.59 | 78.00 | 76.59 | 77.77 | 1,413,239 | +2.10(+2.78%) |
Aug 31, 2023 | 75.43 | 76.46 | 74.52 | 75.67 | 1,984,661 | +0.29(+0.39%) |
Aug 30, 2023 | 74.88 | 75.54 | 73.74 | 75.38 | 1,175,811 | +0.30(+0.41%) |
Aug 29, 2023 | 74.03 | 75.09 | 73.84 | 75.07 | 1,150,555 | +1.11(+1.50%) |
Aug 28, 2023 | 72.37 | 75.07 | 72.32 | 73.96 | 1,259,477 | +1.72(+2.38%) |
Aug 25, 2023 | 72.64 | 72.88 | 71.83 | 72.25 | 1,659,183 | +0.02(+0.03%) |
Aug 24, 2023 | 72.57 | 72.69 | 71.09 | 72.23 | 2,393,752 | -0.82(-1.13%) |
Aug 23, 2023 | 75.03 | 75.03 | 72.72 | 73.05 | 2,299,814 | -2.31(-3.06%) |
Aug 22, 2023 | 77.75 | 78.25 | 75.32 | 75.36 | 1,747,327 | -2.34(-3.01%) |
Aug 21, 2023 | 77.92 | 78.48 | 77.39 | 77.70 | 1,426,010 | +0.08(+0.10%) |
Aug 18, 2023 | 75.48 | 78.15 | 75.34 | 77.62 | 2,685,563 | +1.18(+1.54%) |
Aug 17, 2023 | 75.82 | 77.38 | 75.82 | 76.44 | 1,765,288 | +1.09(+1.45%) |
Aug 16, 2023 | 75.60 | 76.65 | 75.29 | 75.35 | 1,685,687 | -0.40(-0.53%) |
Aug 15, 2023 | 75.86 | 77.77 | 75.54 | 75.75 | 2,063,487 | -0.89(-1.17%) |
Aug 14, 2023 | 76.59 | 77.10 | 75.44 | 76.65 | 2,250,324 | -1.40(-1.80%) |
Aug 11, 2023 | 78.12 | 78.80 | 77.76 | 78.05 | 2,517,386 | -0.07(-0.09%) |
Aug 10, 2023 | 80.89 | 81.09 | 78.01 | 78.12 | 2,557,979 | -2.74(-3.38%) |
Aug 09, 2023 | 79.39 | 81.29 | 78.95 | 80.85 | 2,437,839 | +3.42(+4.42%) |
Aug 08, 2023 | 77.52 | 78.14 | 76.60 | 77.43 | 2,649,385 | -1.20(-1.53%) |
Aug 07, 2023 | 79.13 | 79.33 | 77.92 | 78.64 | 1,936,403 | -0.73(-0.92%) |
Aug 04, 2023 | 79.68 | 82.26 | 79.32 | 79.37 | 1,971,032 | +0.01(+0.01%) |
Aug 03, 2023 | 82.30 | 82.36 | 77.35 | 79.36 | 2,919,337 | +0.57(+0.72%) |
Aug 02, 2023 | 78.78 | 80.23 | 77.58 | 78.79 | 2,178,568 | -0.62(-0.77%) |
Aug 01, 2023 | 80.20 | 80.71 | 79.02 | 79.41 | 2,436,248 | -0.78(-0.97%) |
Jul 31, 2023 | 78.82 | 80.27 | 78.82 | 80.19 | 1,996,236 | +0.83(+1.05%) |
Jul 28, 2023 | 80.16 | 80.22 | 78.38 | 79.36 | 2,099,964 | -0.24(-0.31%) |
Jul 27, 2023 | 79.95 | 80.70 | 79.50 | 79.60 | 2,175,570 | -0.17(-0.21%) |
Jul 26, 2023 | 78.89 | 80.42 | 78.66 | 79.77 | 2,339,402 | +0.56(+0.70%) |
Jul 25, 2023 | 79.03 | 79.52 | 78.27 | 79.21 | 1,979,593 | +0.52(+0.66%) |
Jul 24, 2023 | 78.07 | 79.65 | 78.00 | 78.69 | 2,208,308 | +1.48(+1.91%) |
Jul 21, 2023 | 77.03 | 77.76 | 76.08 | 77.22 | 1,732,274 | +0.02(+0.03%) |
Jul 20, 2023 | 77.62 | 77.96 | 76.05 | 77.20 | 1,718,506 | +0.72(+0.95%) |
Jul 19, 2023 | 75.09 | 77.93 | 75.03 | 76.48 | 3,853,905 | +1.89(+2.53%) |
Jul 18, 2023 | 72.23 | 76.12 | 72.20 | 74.59 | 3,618,453 | +2.36(+3.27%) |
Jul 17, 2023 | 72.51 | 72.68 | 71.95 | 72.23 | 1,884,365 | +0.19(+0.26%) |
Jul 14, 2023 | 72.51 | 72.78 | 71.42 | 72.04 | 2,699,787 | -0.21(-0.28%) |
Jul 13, 2023 | 70.34 | 72.59 | 70.34 | 72.25 | 2,818,946 | +1.69(+2.40%) |
Jul 12, 2023 | 71.89 | 72.27 | 70.46 | 70.56 | 2,312,720 | -0.59(-0.82%) |
Jul 11, 2023 | 69.21 | 71.18 | 68.48 | 71.14 | 2,575,778 | +2.66(+3.88%) |
Jul 10, 2023 | 68.57 | 70.32 | 68.14 | 68.48 | 2,282,509 | -1.71(-2.44%) |
Jul 07, 2023 | 67.33 | 71.04 | 66.93 | 70.19 | 2,887,673 | +2.58(+3.81%) |
Jul 06, 2023 | 67.93 | 68.00 | 66.40 | 67.62 | 1,784,504 | -0.89(-1.30%) |
Jul 05, 2023 | 68.17 | 68.84 | 67.51 | 68.50 | 2,157,840 | -0.30(-0.44%) |
Jul 03, 2023 | 67.75 | 69.20 | 67.41 | 68.81 | 1,006,857 | +0.99(+1.45%) |
Jun 30, 2023 | 69.10 | 69.72 | 67.45 | 67.82 | 2,144,890 | -0.88(-1.28%) |
Jun 29, 2023 | 67.03 | 68.75 | 66.77 | 68.70 | 1,881,627 | +2.02(+3.03%) |
Jun 28, 2023 | 68.52 | 68.62 | 66.46 | 66.68 | 1,745,171 | -1.78(-2.60%) |
Jun 27, 2023 | 68.07 | 68.58 | 66.03 | 68.46 | 1,970,008 | +0.05(+0.07%) |
Jun 26, 2023 | 69.23 | 69.48 | 67.94 | 68.41 | 1,759,113 | -0.53(-0.77%) |
Jun 23, 2023 | 68.81 | 69.75 | 67.57 | 68.93 | 6,094,056 | -0.65(-0.94%) |
Jun 22, 2023 | 70.73 | 70.82 | 68.93 | 69.59 | 2,395,066 | -1.64(-2.30%) |
Jun 21, 2023 | 69.98 | 71.82 | 69.98 | 71.23 | 2,901,673 | +1.13(+1.62%) |
Jun 20, 2023 | 69.17 | 70.18 | 68.67 | 70.10 | 3,712,403 | +0.47(+0.67%) |
Jun 16, 2023 | 69.26 | 70.05 | 68.14 | 69.63 | 6,012,734 | +1.16(+1.70%) |
Jun 15, 2023 | 66.63 | 69.00 | 66.63 | 68.47 | 3,313,762 | +2.23(+3.36%) |
Jun 14, 2023 | 67.90 | 68.23 | 65.43 | 66.24 | 2,112,639 | -1.61(-2.38%) |
Jun 13, 2023 | 67.76 | 68.25 | 67.06 | 67.85 | 2,049,341 | +1.31(+1.97%) |
Jun 12, 2023 | 65.82 | 66.79 | 65.69 | 66.54 | 2,068,304 | +0.14(+0.21%) |
Jun 09, 2023 | 66.03 | 67.33 | 64.97 | 66.40 | 2,069,310 | +0.60(+0.91%) |
Jun 08, 2023 | 66.39 | 67.33 | 64.24 | 65.81 | 2,543,019 | -1.04(-1.55%) |
Jun 07, 2023 | 65.88 | 68.06 | 65.55 | 66.84 | 3,083,325 | +1.67(+2.56%) |
Jun 06, 2023 | 61.11 | 65.29 | 60.83 | 65.17 | 3,001,804 | +2.78(+4.46%) |
Jun 05, 2023 | 62.34 | 64.09 | 62.11 | 62.39 | 2,645,852 | +0.93(+1.51%) |
Jun 02, 2023 | 59.77 | 62.20 | 59.54 | 61.46 | 2,845,815 | +2.61(+4.43%) |
Jun 01, 2023 | 60.57 | 60.57 | 58.70 | 58.85 | 3,374,150 | -1.24(-2.06%) |
May 31, 2023 | 60.12 | 61.14 | 59.21 | 60.09 | 5,412,292 | -0.49(-0.81%) |
May 30, 2023 | 60.86 | 61.13 | 59.05 | 60.58 | 3,318,521 | -0.82(-1.34%) |
May 26, 2023 | 62.83 | 63.17 | 61.11 | 61.40 | 2,218,837 | -0.99(-1.58%) |
May 25, 2023 | 63.51 | 64.13 | 62.37 | 62.39 | 2,031,692 | -1.86(-2.89%) |
May 24, 2023 | 66.18 | 66.29 | 64.09 | 64.24 | 1,657,414 | -1.69(-2.56%) |
May 23, 2023 | 65.13 | 66.16 | 64.25 | 65.94 | 1,938,889 | +0.44(+0.67%) |
May 22, 2023 | 64.96 | 66.10 | 63.72 | 65.50 | 2,375,988 | +0.80(+1.24%) |
May 19, 2023 | 64.60 | 65.76 | 64.45 | 64.69 | 2,603,856 | +0.50(+0.78%) |
May 18, 2023 | 63.16 | 64.29 | 61.99 | 64.20 | 2,691,156 | +1.55(+2.48%) |
May 17, 2023 | 62.91 | 63.83 | 62.16 | 62.64 | 3,862,352 | -0.79(-1.25%) |
May 16, 2023 | 65.14 | 65.70 | 63.39 | 63.43 | 2,736,439 | -2.31(-3.51%) |
May 15, 2023 | 65.46 | 66.13 | 64.93 | 65.74 | 3,222,393 | +0.74(+1.14%) |
May 12, 2023 | 65.65 | 66.12 | 64.13 | 65.00 | 2,121,488 | -0.24(-0.37%) |
May 11, 2023 | 62.49 | 65.41 | 61.97 | 65.24 | 4,821,039 | -0.59(-0.90%) |
May 10, 2023 | 66.99 | 67.10 | 64.70 | 65.83 | 2,371,561 | +0.00(+0.00%) |
May 09, 2023 | 65.13 | 66.02 | 64.34 | 65.83 | 3,143,689 | +0.20(+0.31%) |
May 08, 2023 | 68.85 | 69.38 | 65.40 | 65.63 | 3,005,218 | -2.00(-2.96%) |
May 05, 2023 | 69.25 | 69.25 | 66.81 | 67.63 | 3,418,031 | -0.42(-0.61%) |
May 04, 2023 | 71.34 | 71.84 | 67.71 | 68.05 | 3,061,463 | -3.67(-5.12%) |
May 03, 2023 | 73.07 | 73.97 | 71.71 | 71.72 | 2,889,702 | -0.20(-0.28%) |
May 02, 2023 | 70.18 | 72.60 | 67.31 | 71.92 | 5,256,603 | +2.05(+2.93%) |