Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.21 | 76.33 | 75.36 | 75.36 | 5,892 | -2.32(-2.99%) |
Apr 29, 2024 | 77.23 | 78.03 | 77.23 | 77.68 | 5,418 | +0.12(+0.15%) |
Apr 26, 2024 | 78.43 | 78.49 | 77.56 | 77.56 | 9,857 | -0.56(-0.72%) |
Apr 25, 2024 | 77.58 | 78.25 | 77.33 | 78.12 | 6,713 | +0.51(+0.66%) |
Apr 24, 2024 | 78.05 | 78.05 | 77.37 | 77.61 | 2,207 | -0.26(-0.33%) |
Apr 23, 2024 | 77.50 | 77.87 | 77.30 | 77.87 | 2,963 | +0.40(+0.52%) |
Apr 22, 2024 | 77.38 | 78.12 | 76.24 | 77.47 | 21,258 | -2.83(-3.52%) |
Apr 19, 2024 | 80.31 | 80.57 | 79.95 | 80.30 | 18,020 | +0.05(+0.06%) |
Apr 18, 2024 | 80.50 | 80.59 | 80.18 | 80.25 | 3,288 | +0.17(+0.21%) |
Apr 17, 2024 | 80.09 | 80.94 | 80.03 | 80.08 | 19,162 | +0.13(+0.16%) |
Apr 16, 2024 | 81.04 | 81.04 | 79.55 | 79.95 | 20,298 | -0.75(-0.93%) |
Apr 15, 2024 | 80.23 | 80.99 | 80.10 | 80.70 | 7,081 | +1.17(+1.47%) |
Apr 12, 2024 | 80.99 | 81.21 | 79.53 | 79.53 | 15,433 | -0.61(-0.76%) |
Apr 11, 2024 | 79.80 | 80.14 | 79.77 | 80.14 | 7,055 | +0.41(+0.51%) |
Apr 10, 2024 | 79.26 | 79.90 | 79.26 | 79.73 | 7,338 | +0.11(+0.14%) |
Apr 09, 2024 | 79.55 | 79.76 | 79.54 | 79.62 | 11,317 | +0.09(+0.11%) |
Apr 08, 2024 | 79.26 | 79.75 | 79.26 | 79.53 | 9,194 | +0.08(+0.10%) |
Apr 05, 2024 | 78.82 | 79.48 | 78.54 | 79.45 | 12,420 | +0.57(+0.72%) |
Apr 04, 2024 | 78.54 | 79.21 | 78.54 | 78.88 | 12,180 | +0.18(+0.23%) |
Apr 03, 2024 | 77.62 | 78.87 | 77.62 | 78.70 | 14,129 | +1.16(+1.50%) |
Apr 02, 2024 | 76.49 | 77.54 | 76.49 | 77.54 | 16,440 | +2.03(+2.69%) |
Apr 01, 2024 | 75.76 | 76.00 | 75.05 | 75.51 | 5,107 | +0.36(+0.48%) |
Mar 28, 2024 | 74.21 | 75.45 | 74.21 | 75.15 | 9,289 | +0.57(+0.76%) |
Mar 27, 2024 | 74.26 | 74.77 | 74.26 | 74.58 | 7,311 | +0.34(+0.46%) |
Mar 26, 2024 | 75.06 | 75.06 | 74.20 | 74.24 | 5,198 | -0.59(-0.79%) |
Mar 25, 2024 | 74.75 | 75.24 | 74.75 | 74.83 | 6,242 | +0.16(+0.21%) |
Mar 22, 2024 | 74.75 | 75.25 | 74.67 | 74.67 | 6,118 | -0.25(-0.33%) |
Mar 21, 2024 | 76.00 | 76.00 | 74.71 | 74.92 | 6,850 | -1.46(-1.91%) |
Mar 20, 2024 | 74.82 | 76.64 | 74.82 | 76.38 | 9,523 | +1.25(+1.66%) |
Mar 19, 2024 | 75.38 | 75.38 | 74.80 | 75.13 | 5,729 | -0.74(-0.98%) |
Mar 18, 2024 | 76.44 | 76.44 | 75.80 | 75.87 | 6,724 | -0.18(-0.24%) |
Mar 15, 2024 | 76.00 | 76.59 | 76.00 | 76.05 | 14,507 | +0.69(+0.92%) |
Mar 14, 2024 | 75.52 | 75.76 | 75.30 | 75.36 | 5,843 | -0.16(-0.21%) |
Mar 13, 2024 | 73.73 | 75.67 | 73.73 | 75.52 | 19,457 | +1.88(+2.55%) |
Mar 12, 2024 | 74.20 | 74.20 | 73.24 | 73.64 | 8,693 | -0.71(-0.95%) |
Mar 11, 2024 | 74.19 | 74.50 | 74.19 | 74.35 | 8,486 | +0.51(+0.69%) |
Mar 08, 2024 | 73.90 | 74.40 | 73.84 | 73.84 | 6,925 | -0.04(-0.05%) |
Mar 07, 2024 | 73.59 | 74.18 | 73.58 | 73.88 | 15,790 | +0.33(+0.45%) |
Mar 06, 2024 | 72.51 | 73.85 | 72.51 | 73.55 | 18,094 | +0.80(+1.10%) |
Mar 05, 2024 | 73.10 | 73.15 | 72.75 | 72.75 | 6,134 | -0.29(-0.40%) |
Mar 04, 2024 | 71.97 | 73.24 | 71.97 | 73.04 | 17,995 | +1.57(+2.20%) |
Mar 01, 2024 | 70.04 | 71.76 | 70.00 | 71.47 | 25,813 | +1.28(+1.82%) |
Feb 29, 2024 | 70.00 | 70.41 | 69.98 | 70.19 | 11,209 | +0.67(+0.96%) |
Feb 28, 2024 | 69.40 | 69.57 | 69.35 | 69.52 | 3,837 | -0.21(-0.30%) |
Feb 27, 2024 | 70.15 | 70.15 | 69.58 | 69.73 | 8,514 | -0.02(-0.03%) |
Feb 26, 2024 | 69.23 | 69.99 | 69.23 | 69.75 | 14,456 | -1.06(-1.50%) |
Feb 23, 2024 | 70.65 | 70.95 | 70.05 | 70.81 | 7,011 | +0.50(+0.71%) |
Feb 22, 2024 | 70.36 | 70.72 | 70.25 | 70.31 | 9,457 | -0.29(-0.41%) |
Feb 21, 2024 | 70.87 | 70.99 | 70.34 | 70.60 | 14,582 | -0.25(-0.35%) |
Feb 20, 2024 | 71.03 | 71.15 | 70.76 | 70.85 | 10,115 | -1.15(-1.60%) |
Feb 16, 2024 | 71.13 | 72.21 | 71.13 | 72.00 | 11,085 | +1.09(+1.54%) |
Feb 15, 2024 | 69.56 | 71.19 | 69.56 | 70.91 | 12,593 | +1.46(+2.10%) |
Feb 14, 2024 | 68.83 | 69.72 | 68.83 | 69.45 | 11,879 | +0.72(+1.05%) |
Feb 13, 2024 | 69.00 | 69.23 | 68.64 | 68.73 | 21,961 | -1.77(-2.51%) |
Feb 12, 2024 | 70.00 | 70.63 | 69.85 | 70.50 | 19,446 | +0.10(+0.14%) |
Feb 09, 2024 | 70.00 | 70.40 | 69.67 | 70.40 | 26,381 | +0.27(+0.38%) |
Feb 08, 2024 | 69.56 | 70.31 | 69.19 | 70.13 | 5,975 | +0.95(+1.37%) |
Feb 07, 2024 | 69.58 | 69.69 | 69.12 | 69.18 | 9,197 | -0.54(-0.77%) |
Feb 06, 2024 | 69.41 | 69.91 | 69.40 | 69.72 | 4,863 | +0.20(+0.29%) |
Feb 05, 2024 | 69.50 | 69.73 | 69.40 | 69.52 | 4,901 | -1.04(-1.47%) |
Feb 02, 2024 | 70.20 | 70.63 | 69.56 | 70.56 | 6,340 | -1.26(-1.75%) |
Feb 01, 2024 | 71.00 | 72.27 | 71.00 | 71.82 | 4,699 | +0.78(+1.10%) |
Jan 31, 2024 | 72.03 | 72.32 | 71.00 | 71.04 | 4,622 | -0.74(-1.03%) |
Jan 30, 2024 | 71.92 | 71.92 | 70.70 | 71.78 | 7,798 | -0.17(-0.24%) |
Jan 29, 2024 | 71.21 | 72.00 | 70.83 | 71.95 | 14,850 | +1.00(+1.41%) |
Jan 26, 2024 | 70.11 | 70.95 | 70.11 | 70.95 | 5,429 | -0.21(-0.30%) |
Jan 25, 2024 | 71.05 | 71.41 | 70.54 | 71.16 | 4,894 | +0.73(+1.04%) |
Jan 24, 2024 | 70.58 | 70.81 | 70.30 | 70.43 | 6,757 | +0.73(+1.05%) |
Jan 23, 2024 | 69.14 | 69.75 | 69.14 | 69.70 | 12,309 | +1.01(+1.47%) |
Jan 22, 2024 | 69.49 | 69.49 | 68.51 | 68.69 | 14,726 | -1.49(-2.12%) |
Jan 19, 2024 | 71.42 | 71.42 | 69.86 | 70.18 | 10,796 | -0.94(-1.32%) |
Jan 18, 2024 | 70.38 | 71.17 | 70.38 | 71.12 | 7,266 | +0.51(+0.72%) |
Jan 17, 2024 | 71.12 | 71.12 | 70.47 | 70.61 | 8,545 | -1.03(-1.44%) |
Jan 16, 2024 | 72.00 | 71.77 | 71.32 | 71.64 | 9,774 | -0.44(-0.61%) |
Jan 12, 2024 | 72.54 | 73.02 | 71.81 | 72.08 | 6,596 | +1.00(+1.41%) |
Jan 11, 2024 | 71.50 | 71.50 | 70.20 | 71.08 | 7,954 | -0.36(-0.50%) |
Jan 10, 2024 | 71.32 | 71.57 | 71.28 | 71.44 | 4,344 | -0.08(-0.11%) |
Jan 09, 2024 | 72.15 | 72.15 | 71.43 | 71.52 | 4,260 | -0.44(-0.61%) |
Jan 08, 2024 | 71.57 | 72.36 | 71.56 | 71.96 | 11,148 | -0.23(-0.32%) |
Jan 05, 2024 | 71.86 | 73.14 | 71.79 | 72.19 | 6,673 | +0.45(+0.63%) |
Jan 04, 2024 | 71.38 | 71.98 | 70.88 | 71.74 | 10,344 | -0.06(-0.08%) |
Jan 03, 2024 | 71.71 | 72.11 | 71.34 | 71.80 | 11,386 | -1.95(-2.64%) |
Jan 02, 2024 | 74.52 | 74.52 | 73.51 | 73.75 | 10,221 | -0.13(-0.18%) |
Dec 29, 2023 | 73.60 | 74.50 | 73.33 | 73.88 | 12,841 | -0.70(-0.94%) |
Dec 28, 2023 | 75.03 | 75.25 | 74.49 | 74.58 | 12,187 | -0.66(-0.88%) |
Dec 27, 2023 | 74.98 | 75.65 | 74.98 | 75.24 | 13,026 | +0.14(+0.19%) |
Dec 26, 2023 | 74.78 | 75.25 | 74.78 | 75.10 | 9,959 | +0.33(+0.44%) |
Dec 22, 2023 | 75.37 | 75.99 | 74.77 | 74.77 | 15,157 | -0.54(-0.72%) |
Dec 21, 2023 | 74.98 | 75.54 | 74.98 | 75.31 | 13,899 | +0.67(+0.90%) |
Dec 20, 2023 | 74.96 | 75.33 | 74.64 | 74.64 | 19,698 | -0.01(-0.01%) |
Dec 19, 2023 | 74.37 | 74.65 | 74.02 | 74.65 | 11,477 | +0.38(+0.51%) |
Dec 18, 2023 | 74.77 | 74.77 | 73.86 | 74.27 | 31,791 | +0.07(+0.09%) |
Dec 15, 2023 | 74.54 | 74.88 | 74.06 | 74.20 | 13,215 | -0.80(-1.07%) |
Dec 14, 2023 | 74.74 | 75.20 | 74.67 | 75.00 | 21,527 | +1.10(+1.49%) |
Dec 13, 2023 | 70.82 | 73.98 | 70.57 | 73.90 | 12,112 | +2.75(+3.87%) |
Dec 12, 2023 | 71.33 | 71.35 | 70.89 | 71.15 | 4,410 | -0.20(-0.28%) |
Dec 11, 2023 | 71.73 | 71.73 | 71.08 | 71.35 | 8,418 | -0.71(-0.99%) |
Dec 08, 2023 | 73.10 | 73.25 | 71.82 | 72.06 | 19,132 | -2.13(-2.87%) |
Dec 07, 2023 | 74.19 | 74.27 | 73.80 | 74.19 | 6,611 | -0.21(-0.28%) |
Dec 06, 2023 | 75.38 | 75.38 | 74.40 | 74.40 | 10,151 | -0.60(-0.80%) |
Dec 05, 2023 | 75.24 | 75.30 | 74.75 | 75.00 | 24,564 | -0.95(-1.25%) |
Dec 04, 2023 | 76.58 | 76.68 | 75.65 | 75.95 | 17,427 | -1.30(-1.68%) |
Dec 01, 2023 | 76.74 | 77.28 | 76.74 | 77.25 | 26,171 | +0.37(+0.48%) |
Nov 30, 2023 | 76.51 | 76.93 | 76.51 | 76.88 | 9,658 | +0.39(+0.51%) |
Nov 29, 2023 | 76.11 | 76.80 | 76.11 | 76.49 | 6,056 | +0.17(+0.22%) |
Nov 28, 2023 | 75.87 | 76.50 | 75.87 | 76.32 | 20,402 | +0.58(+0.77%) |
Nov 27, 2023 | 75.97 | 76.09 | 75.60 | 75.74 | 10,747 | +0.74(+0.99%) |
Nov 24, 2023 | 73.91 | 75.04 | 73.91 | 75.00 | 9,900 | +1.70(+2.32%) |
Nov 22, 2023 | 72.95 | 73.66 | 72.95 | 73.30 | 6,835 | -0.25(-0.34%) |
Nov 21, 2023 | 73.72 | 74.07 | 73.55 | 73.55 | 9,708 | +0.66(+0.91%) |
Nov 20, 2023 | 72.53 | 73.12 | 72.53 | 72.89 | 5,100 | -1.39(-1.87%) |
Nov 17, 2023 | 74.23 | 74.31 | 74.06 | 74.28 | 6,073 | +0.24(+0.32%) |
Nov 16, 2023 | 74.28 | 74.81 | 74.04 | 74.04 | 11,298 | +0.62(+0.84%) |
Nov 15, 2023 | 72.86 | 73.44 | 72.78 | 73.42 | 7,795 | +1.12(+1.55%) |
Nov 14, 2023 | 71.54 | 72.55 | 71.54 | 72.30 | 16,171 | +2.22(+3.17%) |
Nov 13, 2023 | 69.52 | 70.32 | 69.22 | 70.08 | 8,088 | +0.20(+0.29%) |
Nov 10, 2023 | 70.43 | 70.45 | 69.81 | 69.88 | 8,537 | -1.16(-1.63%) |
Nov 09, 2023 | 71.22 | 72.29 | 70.94 | 71.04 | 12,365 | +0.31(+0.44%) |
Nov 08, 2023 | 71.30 | 71.51 | 70.73 | 70.73 | 7,213 | -0.37(-0.52%) |
Nov 07, 2023 | 71.30 | 71.30 | 70.59 | 71.10 | 7,555 | -1.01(-1.40%) |
Nov 06, 2023 | 71.92 | 72.55 | 71.92 | 72.11 | 9,446 | -0.22(-0.30%) |
Nov 03, 2023 | 71.67 | 72.53 | 71.67 | 72.33 | 7,870 | +0.90(+1.26%) |
Nov 02, 2023 | 71.69 | 71.82 | 71.14 | 71.43 | 6,088 | +0.00(+0.00%) |
Nov 01, 2023 | 71.03 | 71.58 | 70.87 | 71.43 | 7,706 | -0.00(-0.01%) |
Oct 31, 2023 | 71.77 | 72.10 | 71.29 | 71.44 | 4,534 | -0.77(-1.07%) |
Oct 30, 2023 | 72.00 | 72.57 | 72.00 | 72.21 | 11,783 | +0.43(+0.60%) |
Oct 27, 2023 | 70.74 | 71.78 | 70.74 | 71.78 | 6,889 | +0.83(+1.17%) |
Oct 26, 2023 | 71.00 | 71.30 | 70.23 | 70.95 | 13,727 | -0.36(-0.50%) |
Oct 25, 2023 | 71.18 | 71.43 | 70.51 | 71.31 | 8,593 | -0.04(-0.06%) |
Oct 24, 2023 | 70.98 | 71.56 | 70.98 | 71.35 | 5,911 | -0.11(-0.15%) |
Oct 23, 2023 | 71.54 | 71.70 | 71.20 | 71.46 | 7,289 | -0.41(-0.57%) |
Oct 20, 2023 | 71.56 | 72.56 | 71.55 | 71.87 | 12,454 | +0.47(+0.66%) |
Oct 19, 2023 | 70.89 | 71.40 | 70.68 | 71.40 | 6,836 | +0.21(+0.29%) |
Oct 18, 2023 | 71.97 | 72.00 | 71.00 | 71.19 | 10,413 | -0.09(-0.13%) |
Oct 17, 2023 | 70.78 | 71.49 | 70.78 | 71.28 | 6,009 | +0.71(+1.01%) |
Oct 16, 2023 | 70.60 | 70.90 | 70.57 | 70.57 | 4,315 | -0.19(-0.27%) |
Oct 13, 2023 | 70.00 | 71.10 | 68.52 | 70.76 | 15,394 | +2.37(+3.47%) |
Oct 12, 2023 | 68.87 | 69.29 | 68.30 | 68.39 | 6,674 | -0.65(-0.94%) |
Oct 11, 2023 | 68.94 | 69.30 | 68.93 | 69.04 | 4,309 | +0.70(+1.02%) |
Oct 10, 2023 | 68.32 | 68.62 | 68.30 | 68.34 | 9,577 | -0.28(-0.41%) |
Oct 09, 2023 | 67.55 | 68.72 | 67.55 | 68.62 | 9,621 | +0.94(+1.39%) |
Oct 06, 2023 | 67.16 | 67.87 | 66.67 | 67.68 | 9,743 | +1.80(+2.73%) |
Oct 05, 2023 | 66.06 | 66.22 | 65.10 | 65.88 | 7,048 | -0.18(-0.27%) |
Oct 04, 2023 | 66.57 | 66.57 | 65.10 | 66.06 | 18,461 | -0.50(-0.75%) |
Oct 03, 2023 | 66.13 | 67.04 | 66.13 | 66.56 | 9,626 | +0.09(+0.14%) |
Oct 02, 2023 | 67.86 | 67.86 | 66.36 | 66.47 | 29,055 | -3.33(-4.77%) |
Sep 29, 2023 | 73.00 | 73.05 | 69.52 | 69.80 | 18,056 | -1.33(-1.87%) |
Sep 28, 2023 | 70.58 | 71.17 | 70.49 | 71.13 | 7,753 | +0.15(+0.21%) |
Sep 27, 2023 | 71.71 | 71.71 | 70.43 | 70.98 | 14,265 | -0.72(-1.00%) |
Sep 26, 2023 | 71.91 | 72.07 | 71.70 | 71.70 | 8,621 | -0.73(-1.01%) |
Sep 25, 2023 | 73.44 | 72.49 | 72.37 | 72.43 | 10,255 | -1.44(-1.95%) |
Sep 22, 2023 | 73.86 | 74.15 | 73.62 | 73.87 | 6,641 | +0.62(+0.85%) |
Sep 21, 2023 | 72.42 | 73.55 | 72.01 | 73.25 | 14,736 | +0.25(+0.34%) |
Sep 20, 2023 | 73.15 | 73.84 | 73.00 | 73.00 | 12,096 | +0.34(+0.47%) |
Sep 19, 2023 | 72.82 | 73.15 | 72.49 | 72.66 | 4,680 | -0.40(-0.55%) |
Sep 18, 2023 | 72.98 | 73.06 | 72.46 | 73.06 | 9,856 | +0.51(+0.70%) |
Sep 15, 2023 | 72.14 | 73.10 | 72.14 | 72.55 | 13,466 | +1.30(+1.82%) |
Sep 14, 2023 | 71.35 | 71.50 | 70.50 | 71.25 | 21,661 | -0.60(-0.84%) |
Sep 13, 2023 | 72.30 | 72.30 | 71.85 | 71.85 | 19,686 | -0.75(-1.03%) |
Sep 12, 2023 | 72.06 | 72.78 | 72.06 | 72.60 | 10,772 | +0.06(+0.08%) |
Sep 11, 2023 | 72.62 | 72.74 | 72.27 | 72.54 | 10,906 | +0.38(+0.53%) |
Sep 08, 2023 | 72.25 | 72.81 | 72.00 | 72.16 | 24,400 | -0.20(-0.28%) |
Sep 07, 2023 | 73.00 | 73.00 | 72.17 | 72.36 | 14,794 | -0.58(-0.80%) |
Sep 06, 2023 | 74.39 | 74.39 | 72.49 | 72.94 | 16,415 | -1.27(-1.71%) |
Sep 05, 2023 | 75.92 | 75.92 | 73.90 | 74.21 | 21,617 | -1.71(-2.25%) |
Sep 01, 2023 | 76.65 | 76.89 | 75.73 | 75.92 | 16,072 | -0.40(-0.52%) |
Aug 31, 2023 | 76.50 | 76.74 | 76.25 | 76.32 | 6,962 | -0.23(-0.30%) |
Aug 30, 2023 | 77.20 | 77.38 | 76.55 | 76.55 | 18,255 | -0.30(-0.39%) |
Aug 29, 2023 | 75.79 | 76.97 | 75.79 | 76.85 | 16,935 | +1.15(+1.52%) |
Aug 28, 2023 | 75.12 | 75.92 | 75.12 | 75.70 | 8,249 | +0.08(+0.11%) |
Aug 25, 2023 | 75.75 | 75.75 | 75.01 | 75.62 | 9,227 | +0.34(+0.45%) |
Aug 24, 2023 | 75.52 | 75.62 | 75.21 | 75.28 | 11,745 | -0.29(-0.38%) |
Aug 23, 2023 | 75.70 | 75.74 | 74.86 | 75.57 | 22,001 | +2.30(+3.14%) |
Aug 22, 2023 | 72.87 | 73.45 | 72.68 | 73.27 | 16,305 | +0.34(+0.47%) |
Aug 21, 2023 | 72.28 | 73.13 | 72.01 | 72.93 | 18,913 | -0.07(-0.10%) |
Aug 18, 2023 | 72.89 | 73.30 | 72.89 | 73.00 | 17,139 | +0.21(+0.29%) |
Aug 17, 2023 | 73.57 | 73.57 | 72.58 | 72.79 | 8,544 | +0.62(+0.86%) |
Aug 16, 2023 | 72.50 | 72.94 | 72.16 | 72.17 | 14,264 | -0.33(-0.46%) |
Aug 15, 2023 | 72.81 | 72.85 | 72.05 | 72.50 | 14,868 | -0.29(-0.40%) |
Aug 14, 2023 | 72.58 | 72.99 | 72.01 | 72.79 | 23,480 | -0.22(-0.30%) |
Aug 11, 2023 | 73.64 | 73.64 | 72.80 | 73.01 | 11,834 | -0.06(-0.08%) |
Aug 10, 2023 | 73.00 | 73.72 | 72.95 | 73.07 | 13,812 | +0.07(+0.10%) |
Aug 09, 2023 | 73.24 | 73.49 | 72.81 | 73.00 | 24,735 | -0.27(-0.37%) |
Aug 08, 2023 | 75.75 | 76.14 | 72.98 | 73.27 | 30,222 | -1.00(-1.35%) |
Aug 07, 2023 | 75.87 | 75.87 | 74.10 | 74.27 | 20,195 | -1.38(-1.82%) |
Aug 04, 2023 | 76.25 | 76.25 | 75.55 | 75.65 | 9,591 | +0.11(+0.15%) |
Aug 03, 2023 | 75.64 | 75.73 | 75.41 | 75.54 | 6,313 | -0.34(-0.45%) |
Aug 02, 2023 | 76.95 | 77.00 | 75.70 | 75.88 | 12,227 | -1.57(-2.03%) |
Aug 01, 2023 | 77.87 | 77.87 | 76.97 | 77.45 | 10,427 | -0.68(-0.87%) |
Jul 31, 2023 | 77.59 | 78.36 | 77.59 | 78.13 | 9,073 | +0.90(+1.17%) |
Jul 28, 2023 | 77.59 | 77.59 | 77.04 | 77.23 | 6,591 | +0.49(+0.64%) |
Jul 27, 2023 | 77.68 | 77.91 | 76.69 | 76.74 | 16,856 | -1.67(-2.13%) |
Jul 26, 2023 | 77.68 | 78.42 | 77.56 | 78.41 | 8,558 | +0.71(+0.91%) |
Jul 25, 2023 | 77.59 | 77.80 | 77.59 | 77.70 | 10,385 | +0.51(+0.66%) |
Jul 24, 2023 | 77.55 | 77.55 | 77.08 | 77.19 | 14,268 | -0.36(-0.46%) |
Jul 21, 2023 | 77.61 | 77.74 | 77.42 | 77.55 | 8,461 | -0.15(-0.19%) |
Jul 20, 2023 | 78.34 | 78.34 | 77.69 | 77.70 | 9,436 | -0.50(-0.64%) |
Jul 19, 2023 | 78.01 | 78.41 | 77.85 | 78.20 | 17,766 | -1.28(-1.61%) |
Jul 18, 2023 | 79.50 | 79.63 | 79.13 | 79.48 | 20,178 | +0.26(+0.33%) |
Jul 17, 2023 | 79.02 | 79.27 | 78.52 | 79.22 | 17,728 | +0.08(+0.10%) |
Jul 14, 2023 | 79.40 | 79.40 | 78.95 | 79.14 | 12,706 | +0.31(+0.39%) |
Jul 13, 2023 | 78.66 | 78.95 | 78.03 | 78.83 | 18,569 | +1.44(+1.86%) |
Jul 12, 2023 | 76.32 | 77.45 | 76.32 | 77.39 | 23,526 | +2.98(+4.00%) |
Jul 11, 2023 | 74.51 | 74.75 | 74.32 | 74.41 | 16,446 | -0.19(-0.25%) |
Jul 10, 2023 | 74.31 | 74.68 | 74.00 | 74.60 | 11,635 | +0.17(+0.23%) |
Jul 07, 2023 | 73.79 | 74.43 | 73.79 | 74.43 | 5,194 | +1.23(+1.68%) |
Jul 06, 2023 | 74.18 | 74.18 | 72.94 | 73.20 | 14,766 | -1.30(-1.74%) |
Jul 05, 2023 | 74.84 | 74.84 | 74.33 | 74.50 | 11,284 | +0.69(+0.93%) |
Jul 03, 2023 | 74.92 | 74.92 | 73.76 | 73.81 | 12,853 | +0.41(+0.56%) |
Jun 30, 2023 | 72.60 | 73.63 | 72.38 | 73.40 | 26,103 | +0.60(+0.82%) |
Jun 29, 2023 | 72.81 | 72.89 | 71.71 | 72.80 | 14,360 | -0.38(-0.52%) |
Jun 28, 2023 | 72.76 | 73.65 | 72.76 | 73.18 | 8,216 | -0.24(-0.33%) |
Jun 27, 2023 | 73.20 | 73.92 | 73.20 | 73.42 | 12,738 | +0.22(+0.30%) |
Jun 26, 2023 | 72.17 | 73.43 | 72.17 | 73.20 | 13,839 | +1.05(+1.46%) |
Jun 23, 2023 | 71.87 | 72.75 | 71.81 | 72.15 | 3,987 | +0.15(+0.21%) |
Jun 22, 2023 | 72.75 | 72.75 | 71.86 | 72.00 | 17,060 | -0.93(-1.28%) |
Jun 21, 2023 | 73.76 | 73.76 | 72.50 | 72.93 | 12,336 | -1.27(-1.71%) |
Jun 20, 2023 | 76.38 | 76.38 | 74.00 | 74.20 | 8,235 | -3.04(-3.94%) |
Jun 16, 2023 | 76.40 | 77.40 | 76.40 | 77.24 | 6,226 | +0.49(+0.64%) |
Jun 15, 2023 | 76.59 | 76.81 | 76.13 | 76.75 | 5,822 | -5.75(-6.97%) |
May 08, 2023 | 83.00 | 83.00 | 82.14 | 82.50 | 5,301 | +0.05(+0.06%) |
May 05, 2023 | 81.86 | 82.47 | 81.59 | 82.45 | 4,876 | -0.75(-0.90%) |
May 04, 2023 | 81.99 | 83.20 | 81.99 | 83.20 | 18,493 | +1.37(+1.67%) |
May 03, 2023 | 81.11 | 81.90 | 81.11 | 81.83 | 11,480 | +0.00(+0.00%) |
May 02, 2023 | 80.44 | 81.90 | 79.95 | 81.83 | 6,713 | +1.31(+1.63%) |