Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 72.48 | 72.58 | 69.17 | 69.28 | 1,720,426 | -3.75(-5.13%) |
Apr 29, 2024 | 73.26 | 73.89 | 72.78 | 73.03 | 743,704 | -0.10(-0.14%) |
Apr 26, 2024 | 72.78 | 73.76 | 72.42 | 73.13 | 722,374 | +0.31(+0.43%) |
Apr 25, 2024 | 73.22 | 73.57 | 72.33 | 72.82 | 583,100 | -0.39(-0.53%) |
Apr 24, 2024 | 72.42 | 73.40 | 72.17 | 73.21 | 824,051 | +0.45(+0.62%) |
Apr 23, 2024 | 72.19 | 73.16 | 72.02 | 72.76 | 626,962 | +0.72(+1.00%) |
Apr 22, 2024 | 70.95 | 72.32 | 70.95 | 72.04 | 837,456 | +1.18(+1.67%) |
Apr 19, 2024 | 70.31 | 70.98 | 70.00 | 70.86 | 768,627 | +0.89(+1.27%) |
Apr 18, 2024 | 70.34 | 70.37 | 69.48 | 69.97 | 745,157 | -0.23(-0.33%) |
Apr 17, 2024 | 71.47 | 71.92 | 70.19 | 70.20 | 1,067,128 | -1.02(-1.43%) |
Apr 16, 2024 | 70.72 | 71.41 | 70.53 | 71.22 | 1,033,644 | +0.49(+0.69%) |
Apr 15, 2024 | 71.33 | 71.96 | 70.69 | 70.73 | 856,775 | -0.28(-0.39%) |
Apr 12, 2024 | 71.26 | 71.57 | 70.21 | 71.01 | 990,600 | -0.80(-1.11%) |
Apr 11, 2024 | 72.17 | 72.69 | 71.14 | 71.81 | 829,307 | -0.05(-0.07%) |
Apr 10, 2024 | 72.28 | 72.78 | 71.67 | 71.86 | 891,621 | -1.31(-1.79%) |
Apr 09, 2024 | 72.37 | 73.20 | 72.01 | 73.17 | 655,485 | +0.70(+0.97%) |
Apr 08, 2024 | 72.37 | 73.29 | 72.15 | 72.47 | 1,035,445 | -0.05(-0.07%) |
Apr 05, 2024 | 72.74 | 72.82 | 72.20 | 72.52 | 584,911 | -0.37(-0.51%) |
Apr 04, 2024 | 73.92 | 74.02 | 72.72 | 72.89 | 780,234 | -0.55(-0.75%) |
Apr 03, 2024 | 72.85 | 73.67 | 72.82 | 73.44 | 808,325 | +0.37(+0.51%) |
Apr 02, 2024 | 73.83 | 74.69 | 73.00 | 73.07 | 871,308 | -1.17(-1.58%) |
Apr 01, 2024 | 75.17 | 75.19 | 73.81 | 74.24 | 1,084,941 | -1.28(-1.69%) |
Mar 28, 2024 | 75.15 | 76.15 | 74.64 | 75.52 | 1,014,939 | +0.37(+0.49%) |
Mar 27, 2024 | 73.07 | 75.21 | 72.98 | 75.15 | 1,430,587 | +2.27(+3.11%) |
Mar 26, 2024 | 72.72 | 73.33 | 72.69 | 72.88 | 1,231,100 | -0.01(-0.01%) |
Mar 25, 2024 | 73.29 | 73.74 | 72.80 | 72.89 | 1,604,422 | -0.23(-0.31%) |
Mar 22, 2024 | 73.96 | 74.25 | 72.56 | 73.12 | 1,627,007 | -0.96(-1.30%) |
Mar 21, 2024 | 74.80 | 74.99 | 73.56 | 74.08 | 718,236 | -0.70(-0.94%) |
Mar 20, 2024 | 74.73 | 74.91 | 74.14 | 74.78 | 793,751 | +0.40(+0.54%) |
Mar 19, 2024 | 74.63 | 74.87 | 73.98 | 74.38 | 1,037,841 | +0.20(+0.27%) |
Mar 18, 2024 | 74.37 | 74.48 | 73.58 | 74.18 | 937,142 | -0.40(-0.54%) |
Mar 15, 2024 | 73.72 | 75.04 | 73.72 | 74.58 | 1,551,040 | +0.19(+0.26%) |
Mar 14, 2024 | 75.24 | 75.50 | 73.98 | 74.39 | 1,246,798 | -0.95(-1.26%) |
Mar 13, 2024 | 74.49 | 76.07 | 74.46 | 75.34 | 1,331,565 | +0.92(+1.24%) |
Mar 12, 2024 | 75.08 | 75.08 | 74.19 | 74.42 | 977,551 | -0.58(-0.77%) |
Mar 11, 2024 | 75.15 | 75.26 | 74.47 | 75.00 | 1,020,647 | +0.24(+0.32%) |
Mar 08, 2024 | 75.51 | 75.97 | 74.70 | 74.76 | 852,919 | -0.46(-0.61%) |
Mar 07, 2024 | 75.55 | 75.87 | 74.88 | 75.22 | 928,232 | -0.11(-0.15%) |
Mar 06, 2024 | 75.78 | 76.33 | 74.39 | 75.33 | 1,423,412 | -0.08(-0.11%) |
Mar 05, 2024 | 76.00 | 76.76 | 75.08 | 75.41 | 1,240,532 | -1.38(-1.80%) |
Mar 04, 2024 | 76.50 | 77.30 | 76.23 | 76.79 | 1,009,127 | -0.09(-0.12%) |
Mar 01, 2024 | 76.47 | 77.69 | 76.04 | 76.88 | 1,193,866 | +0.41(+0.54%) |
Feb 29, 2024 | 76.80 | 77.23 | 76.14 | 76.47 | 1,661,673 | -0.02(-0.03%) |
Feb 28, 2024 | 78.13 | 78.13 | 74.43 | 76.49 | 1,690,994 | -1.36(-1.75%) |
Feb 27, 2024 | 79.71 | 82.63 | 75.41 | 77.85 | 2,605,996 | -2.72(-3.38%) |
Feb 26, 2024 | 79.50 | 81.46 | 79.44 | 80.57 | 2,555,588 | +0.71(+0.89%) |
Feb 23, 2024 | 77.18 | 81.21 | 76.83 | 79.86 | 3,240,349 | +2.78(+3.61%) |
Feb 22, 2024 | 75.05 | 77.40 | 74.83 | 77.08 | 1,694,219 | +1.99(+2.65%) |
Feb 21, 2024 | 75.22 | 76.36 | 74.48 | 75.09 | 905,751 | -0.55(-0.73%) |
Feb 20, 2024 | 75.23 | 76.13 | 75.05 | 75.64 | 912,647 | -0.01(-0.01%) |
Feb 16, 2024 | 75.40 | 75.88 | 74.99 | 75.65 | 658,764 | +0.15(+0.20%) |
Feb 15, 2024 | 74.18 | 76.31 | 74.18 | 75.50 | 870,629 | +1.82(+2.47%) |
Feb 14, 2024 | 73.61 | 73.78 | 72.81 | 73.68 | 881,766 | +0.43(+0.59%) |
Feb 13, 2024 | 75.24 | 75.36 | 72.69 | 73.25 | 1,409,589 | -2.48(-3.27%) |
Feb 12, 2024 | 73.80 | 75.77 | 73.80 | 75.73 | 596,594 | +2.01(+2.73%) |
Feb 09, 2024 | 74.86 | 75.62 | 73.43 | 73.72 | 1,359,560 | -1.18(-1.58%) |
Feb 08, 2024 | 73.43 | 75.20 | 72.97 | 74.90 | 1,757,495 | -0.36(-0.48%) |
Feb 07, 2024 | 76.25 | 76.31 | 75.15 | 75.26 | 996,195 | -0.83(-1.09%) |
Feb 06, 2024 | 75.39 | 76.33 | 75.10 | 76.09 | 920,557 | +1.18(+1.58%) |
Feb 05, 2024 | 75.80 | 76.07 | 74.24 | 74.91 | 885,199 | -1.23(-1.62%) |
Feb 02, 2024 | 75.52 | 76.69 | 75.31 | 76.14 | 1,090,937 | +0.41(+0.54%) |
Feb 01, 2024 | 74.89 | 75.76 | 74.47 | 75.73 | 742,463 | +0.89(+1.19%) |
Jan 31, 2024 | 75.24 | 75.48 | 74.72 | 74.84 | 988,539 | +0.06(+0.08%) |
Jan 30, 2024 | 75.23 | 75.50 | 74.70 | 74.78 | 1,047,706 | -0.45(-0.60%) |
Jan 29, 2024 | 74.25 | 75.24 | 73.85 | 75.23 | 697,300 | +1.03(+1.39%) |
Jan 26, 2024 | 74.51 | 74.73 | 73.85 | 74.20 | 809,386 | +0.16(+0.22%) |
Jan 25, 2024 | 73.32 | 74.19 | 73.32 | 74.04 | 713,190 | +0.78(+1.06%) |
Jan 24, 2024 | 74.36 | 75.39 | 73.18 | 73.26 | 860,186 | -0.94(-1.27%) |
Jan 23, 2024 | 74.84 | 75.27 | 74.00 | 74.20 | 818,252 | -0.64(-0.86%) |
Jan 22, 2024 | 73.80 | 75.03 | 73.75 | 74.84 | 741,580 | +0.80(+1.08%) |
Jan 19, 2024 | 74.56 | 75.04 | 73.89 | 74.04 | 872,073 | -0.21(-0.28%) |
Jan 18, 2024 | 72.48 | 74.27 | 72.16 | 74.25 | 852,461 | +1.67(+2.30%) |
Jan 17, 2024 | 73.02 | 74.47 | 72.15 | 72.58 | 1,426,103 | -0.41(-0.56%) |
Jan 16, 2024 | 73.42 | 73.73 | 72.17 | 72.99 | 1,349,908 | -0.77(-1.04%) |
Jan 12, 2024 | 74.18 | 74.70 | 73.56 | 73.76 | 716,720 | -0.19(-0.26%) |
Jan 11, 2024 | 74.65 | 75.04 | 73.22 | 73.95 | 1,417,282 | -0.78(-1.04%) |
Jan 10, 2024 | 74.97 | 75.98 | 74.58 | 74.73 | 1,333,273 | -0.33(-0.44%) |
Jan 09, 2024 | 75.16 | 76.05 | 74.87 | 75.06 | 650,536 | -0.33(-0.44%) |
Jan 08, 2024 | 74.00 | 75.43 | 74.00 | 75.39 | 748,371 | +1.49(+2.02%) |
Jan 05, 2024 | 74.90 | 75.42 | 73.33 | 73.90 | 1,564,184 | -0.90(-1.20%) |
Jan 04, 2024 | 74.74 | 75.02 | 73.83 | 74.80 | 916,106 | +0.18(+0.24%) |
Jan 03, 2024 | 75.56 | 75.84 | 74.33 | 74.62 | 743,222 | -0.94(-1.24%) |
Jan 02, 2024 | 75.20 | 76.33 | 75.00 | 75.56 | 975,029 | -0.15(-0.20%) |
Dec 29, 2023 | 75.91 | 76.28 | 74.76 | 75.71 | 689,415 | -0.35(-0.46%) |
Dec 28, 2023 | 75.92 | 76.64 | 75.89 | 76.06 | 664,414 | +0.22(+0.29%) |
Dec 27, 2023 | 75.43 | 76.12 | 75.04 | 75.84 | 605,355 | +0.42(+0.56%) |
Dec 26, 2023 | 74.73 | 75.48 | 74.62 | 75.42 | 514,339 | +0.50(+0.67%) |
Dec 22, 2023 | 75.25 | 75.25 | 74.57 | 74.92 | 726,442 | -0.07(-0.09%) |
Dec 21, 2023 | 73.78 | 75.04 | 73.48 | 74.99 | 1,119,732 | +1.59(+2.17%) |
Dec 20, 2023 | 74.26 | 74.81 | 73.39 | 73.40 | 557,425 | -0.72(-0.97%) |
Dec 19, 2023 | 73.89 | 74.61 | 73.17 | 74.12 | 1,601,460 | +0.37(+0.50%) |
Dec 18, 2023 | 74.78 | 74.95 | 73.41 | 73.75 | 1,186,064 | -0.40(-0.54%) |
Dec 15, 2023 | 74.57 | 75.50 | 74.12 | 74.15 | 2,341,884 | -1.11(-1.47%) |
Dec 14, 2023 | 74.32 | 75.44 | 73.46 | 75.26 | 1,973,800 | +1.23(+1.66%) |
Dec 13, 2023 | 72.25 | 74.12 | 72.00 | 74.03 | 1,377,719 | +1.74(+2.41%) |
Dec 12, 2023 | 72.81 | 73.31 | 72.04 | 72.29 | 1,167,798 | +0.88(+1.23%) |
Dec 11, 2023 | 71.72 | 72.17 | 70.35 | 71.41 | 923,655 | -0.50(-0.70%) |
Dec 08, 2023 | 71.60 | 72.31 | 71.50 | 71.91 | 1,143,798 | +0.37(+0.52%) |
Dec 07, 2023 | 70.70 | 72.53 | 70.17 | 71.54 | 1,494,425 | +0.92(+1.30%) |
Dec 06, 2023 | 69.89 | 70.99 | 69.10 | 70.62 | 1,490,254 | +0.74(+1.06%) |
Dec 05, 2023 | 69.06 | 70.38 | 68.77 | 69.88 | 1,013,546 | +0.57(+0.82%) |
Dec 04, 2023 | 69.40 | 70.00 | 68.82 | 69.31 | 1,207,009 | -0.23(-0.33%) |
Dec 01, 2023 | 66.84 | 69.84 | 66.81 | 69.54 | 1,744,981 | +2.81(+4.21%) |
Nov 30, 2023 | 66.63 | 66.82 | 65.22 | 66.73 | 2,684,455 | +0.07(+0.11%) |
Nov 29, 2023 | 66.92 | 67.53 | 66.26 | 66.66 | 1,393,075 | -0.75(-1.11%) |
Nov 28, 2023 | 67.87 | 68.23 | 67.33 | 67.41 | 931,731 | -0.57(-0.84%) |
Nov 27, 2023 | 69.52 | 69.80 | 67.97 | 67.98 | 1,218,920 | -1.69(-2.43%) |
Nov 24, 2023 | 69.10 | 69.80 | 69.05 | 69.67 | 227,252 | +0.27(+0.39%) |
Nov 22, 2023 | 69.29 | 69.83 | 68.80 | 69.40 | 499,803 | +0.48(+0.70%) |
Nov 21, 2023 | 68.66 | 69.42 | 68.46 | 68.92 | 685,005 | +0.31(+0.45%) |
Nov 20, 2023 | 68.89 | 69.13 | 68.30 | 68.61 | 621,547 | -0.14(-0.20%) |
Nov 17, 2023 | 69.15 | 69.43 | 68.64 | 68.75 | 1,006,080 | -0.01(-0.01%) |
Nov 16, 2023 | 67.71 | 69.02 | 67.71 | 68.76 | 1,115,319 | +1.17(+1.73%) |
Nov 15, 2023 | 68.99 | 69.63 | 67.49 | 67.59 | 1,581,125 | -1.31(-1.90%) |
Nov 14, 2023 | 68.07 | 69.06 | 66.70 | 68.90 | 2,178,587 | +1.40(+2.07%) |
Nov 13, 2023 | 64.86 | 69.06 | 64.11 | 67.50 | 3,374,458 | +3.43(+5.35%) |
Nov 10, 2023 | 63.75 | 64.34 | 63.11 | 64.07 | 2,083,030 | +1.91(+3.07%) |
Nov 09, 2023 | 63.43 | 64.26 | 62.12 | 62.16 | 791,726 | -1.27(-2.00%) |
Nov 08, 2023 | 63.32 | 64.18 | 63.09 | 63.43 | 1,120,089 | +0.47(+0.75%) |
Nov 07, 2023 | 62.50 | 63.11 | 62.05 | 62.96 | 1,393,525 | +0.33(+0.53%) |
Nov 06, 2023 | 62.77 | 63.47 | 62.51 | 62.63 | 1,333,459 | +0.23(+0.37%) |
Nov 03, 2023 | 62.41 | 63.05 | 62.00 | 62.40 | 1,978,418 | +0.51(+0.82%) |
Nov 02, 2023 | 62.50 | 62.54 | 60.01 | 61.89 | 2,698,619 | -2.18(-3.40%) |
Nov 01, 2023 | 64.94 | 65.31 | 63.29 | 64.07 | 1,411,296 | -0.91(-1.40%) |
Oct 31, 2023 | 66.53 | 67.01 | 64.77 | 64.98 | 2,077,867 | -1.17(-1.77%) |
Oct 30, 2023 | 66.51 | 67.00 | 65.36 | 66.15 | 907,635 | -0.26(-0.39%) |
Oct 27, 2023 | 66.62 | 66.76 | 65.56 | 66.41 | 832,868 | -0.10(-0.15%) |
Oct 26, 2023 | 67.25 | 67.27 | 65.95 | 66.51 | 906,831 | -1.26(-1.86%) |
Oct 25, 2023 | 67.05 | 67.85 | 66.45 | 67.77 | 1,106,179 | +0.47(+0.70%) |
Oct 24, 2023 | 67.45 | 67.95 | 67.20 | 67.30 | 761,150 | -0.11(-0.16%) |
Oct 23, 2023 | 68.18 | 68.62 | 67.14 | 67.41 | 970,426 | -0.90(-1.32%) |
Oct 20, 2023 | 68.86 | 68.99 | 68.05 | 68.31 | 1,207,169 | -0.44(-0.64%) |
Oct 19, 2023 | 70.49 | 70.56 | 68.00 | 68.75 | 1,670,804 | -1.92(-2.72%) |
Oct 18, 2023 | 71.48 | 71.54 | 70.62 | 70.67 | 1,026,515 | -0.68(-0.95%) |
Oct 17, 2023 | 71.90 | 72.23 | 71.06 | 71.35 | 842,561 | -0.45(-0.63%) |
Oct 16, 2023 | 71.35 | 72.56 | 70.17 | 71.80 | 1,805,310 | -1.55(-2.11%) |
Oct 13, 2023 | 72.61 | 73.61 | 72.49 | 73.35 | 584,837 | +0.79(+1.09%) |
Oct 12, 2023 | 73.64 | 73.64 | 72.06 | 72.56 | 743,514 | -0.88(-1.20%) |
Oct 11, 2023 | 74.12 | 74.35 | 72.75 | 73.44 | 686,806 | -0.76(-1.02%) |
Oct 10, 2023 | 74.08 | 74.80 | 73.81 | 74.20 | 636,755 | +0.19(+0.26%) |
Oct 09, 2023 | 74.10 | 74.27 | 73.67 | 74.01 | 443,603 | -0.35(-0.47%) |
Oct 06, 2023 | 73.55 | 74.89 | 73.36 | 74.36 | 639,167 | +0.70(+0.95%) |
Oct 05, 2023 | 74.01 | 74.36 | 73.10 | 73.66 | 929,089 | -0.50(-0.67%) |
Oct 04, 2023 | 73.31 | 74.32 | 72.81 | 74.16 | 946,199 | +1.13(+1.55%) |
Oct 03, 2023 | 73.03 | 74.27 | 72.96 | 73.03 | 1,132,793 | -0.27(-0.37%) |
Oct 02, 2023 | 74.16 | 74.23 | 72.54 | 73.30 | 918,402 | -0.95(-1.28%) |
Sep 29, 2023 | 74.36 | 74.52 | 73.86 | 74.25 | 1,037,037 | +0.00(+0.00%) |
Sep 28, 2023 | 73.34 | 74.37 | 73.34 | 74.25 | 814,108 | +0.99(+1.35%) |
Sep 27, 2023 | 74.54 | 74.75 | 73.00 | 73.26 | 924,461 | -1.26(-1.69%) |
Sep 26, 2023 | 73.71 | 74.76 | 73.45 | 74.52 | 680,822 | +0.77(+1.04%) |
Sep 25, 2023 | 72.92 | 73.80 | 73.36 | 73.75 | 437,589 | +0.64(+0.88%) |
Sep 22, 2023 | 73.62 | 73.79 | 73.01 | 73.11 | 564,739 | -0.58(-0.79%) |
Sep 21, 2023 | 74.29 | 74.38 | 73.68 | 73.69 | 537,148 | -0.78(-1.05%) |
Sep 20, 2023 | 74.22 | 75.50 | 74.14 | 74.47 | 752,839 | +0.61(+0.83%) |
Sep 19, 2023 | 73.93 | 74.45 | 73.44 | 73.86 | 599,615 | -0.20(-0.27%) |
Sep 18, 2023 | 74.25 | 74.66 | 73.78 | 74.06 | 555,413 | -0.35(-0.47%) |
Sep 15, 2023 | 74.29 | 75.31 | 74.08 | 74.41 | 1,190,380 | -0.04(-0.05%) |
Sep 14, 2023 | 73.70 | 74.74 | 73.70 | 74.45 | 669,230 | +1.24(+1.69%) |
Sep 13, 2023 | 74.76 | 74.88 | 73.11 | 73.21 | 674,404 | -1.61(-2.15%) |
Sep 12, 2023 | 74.12 | 75.21 | 73.97 | 74.82 | 583,792 | +0.54(+0.73%) |
Sep 11, 2023 | 74.00 | 74.78 | 73.79 | 74.28 | 597,971 | +0.40(+0.54%) |
Sep 08, 2023 | 74.30 | 74.59 | 73.78 | 73.88 | 558,017 | -0.31(-0.42%) |
Sep 07, 2023 | 74.29 | 74.66 | 73.51 | 74.19 | 1,288,382 | +0.07(+0.09%) |
Sep 06, 2023 | 74.50 | 74.67 | 73.90 | 74.12 | 799,807 | -0.68(-0.91%) |
Sep 05, 2023 | 76.17 | 76.65 | 74.73 | 74.80 | 674,173 | -1.55(-2.03%) |
Sep 01, 2023 | 76.88 | 77.08 | 76.06 | 76.35 | 505,447 | -0.19(-0.25%) |
Aug 31, 2023 | 77.53 | 77.71 | 76.40 | 76.54 | 1,439,089 | -0.96(-1.24%) |
Aug 30, 2023 | 78.23 | 78.23 | 76.86 | 77.50 | 698,845 | -0.83(-1.06%) |
Aug 29, 2023 | 78.00 | 78.45 | 77.72 | 78.33 | 657,289 | +0.34(+0.44%) |
Aug 28, 2023 | 77.05 | 78.20 | 76.64 | 77.99 | 617,150 | +1.14(+1.48%) |
Aug 25, 2023 | 76.34 | 77.31 | 76.22 | 76.85 | 569,050 | +0.65(+0.85%) |
Aug 24, 2023 | 76.25 | 77.28 | 76.19 | 76.20 | 552,942 | -0.07(-0.09%) |
Aug 23, 2023 | 76.44 | 76.92 | 76.02 | 76.27 | 685,148 | +0.02(+0.03%) |
Aug 22, 2023 | 76.43 | 77.23 | 76.07 | 76.25 | 531,733 | -0.19(-0.25%) |
Aug 21, 2023 | 76.53 | 76.99 | 76.20 | 76.44 | 565,244 | -0.08(-0.10%) |
Aug 18, 2023 | 76.20 | 77.28 | 76.09 | 76.52 | 3,285,384 | +0.05(+0.07%) |
Aug 17, 2023 | 75.57 | 76.77 | 75.57 | 76.47 | 836,458 | +0.68(+0.90%) |
Aug 16, 2023 | 75.66 | 76.38 | 75.66 | 75.79 | 483,548 | -0.04(-0.05%) |
Aug 15, 2023 | 76.74 | 77.01 | 75.60 | 75.83 | 704,953 | -1.27(-1.65%) |
Aug 14, 2023 | 76.46 | 77.25 | 76.31 | 77.10 | 447,277 | +0.45(+0.59%) |
Aug 11, 2023 | 76.21 | 77.13 | 75.98 | 76.65 | 597,373 | +0.19(+0.25%) |
Aug 10, 2023 | 77.49 | 77.83 | 76.33 | 76.46 | 1,103,713 | -0.96(-1.24%) |
Aug 09, 2023 | 75.80 | 77.91 | 75.61 | 77.42 | 1,260,626 | +1.48(+1.95%) |
Aug 08, 2023 | 75.68 | 76.92 | 75.41 | 75.94 | 1,224,216 | +0.07(+0.09%) |
Aug 07, 2023 | 79.15 | 79.49 | 74.48 | 75.87 | 1,380,037 | -2.22(-2.84%) |
Aug 04, 2023 | 77.83 | 78.72 | 77.69 | 78.09 | 1,073,974 | -0.22(-0.28%) |
Aug 03, 2023 | 79.69 | 79.92 | 78.27 | 78.31 | 815,352 | -1.40(-1.76%) |
Aug 02, 2023 | 78.69 | 79.83 | 78.51 | 79.71 | 837,689 | +0.89(+1.13%) |
Aug 01, 2023 | 78.70 | 79.61 | 78.70 | 78.82 | 656,643 | +0.03(+0.04%) |
Jul 31, 2023 | 79.59 | 79.69 | 78.55 | 78.79 | 759,645 | -0.88(-1.10%) |
Jul 28, 2023 | 80.28 | 80.28 | 78.88 | 79.67 | 745,572 | +0.22(+0.28%) |
Jul 27, 2023 | 79.96 | 80.60 | 79.34 | 79.45 | 692,535 | -0.37(-0.46%) |
Jul 26, 2023 | 80.09 | 80.36 | 79.25 | 79.82 | 539,127 | -0.32(-0.40%) |
Jul 25, 2023 | 79.38 | 80.28 | 79.17 | 80.14 | 461,442 | +0.73(+0.92%) |
Jul 24, 2023 | 80.12 | 80.12 | 78.67 | 79.41 | 1,132,680 | -0.51(-0.64%) |
Jul 21, 2023 | 80.18 | 80.45 | 79.67 | 79.92 | 718,702 | +0.01(+0.01%) |
Jul 20, 2023 | 80.26 | 80.55 | 79.52 | 79.91 | 768,500 | +0.45(+0.57%) |
Jul 19, 2023 | 79.26 | 80.58 | 77.58 | 79.46 | 2,002,546 | +0.22(+0.28%) |
Jul 18, 2023 | 80.01 | 80.63 | 78.81 | 79.24 | 746,964 | -0.99(-1.23%) |
Jul 17, 2023 | 79.97 | 80.51 | 79.36 | 80.23 | 723,124 | -0.16(-0.20%) |
Jul 14, 2023 | 82.23 | 82.27 | 80.11 | 80.39 | 798,660 | -1.68(-2.05%) |
Jul 13, 2023 | 81.65 | 82.32 | 81.24 | 82.07 | 496,588 | +0.54(+0.66%) |
Jul 12, 2023 | 82.32 | 82.62 | 81.48 | 81.53 | 449,344 | -0.20(-0.24%) |
Jul 11, 2023 | 80.14 | 81.78 | 80.14 | 81.73 | 784,760 | +1.69(+2.11%) |
Jul 10, 2023 | 78.50 | 80.97 | 78.49 | 80.04 | 897,458 | +1.38(+1.75%) |
Jul 07, 2023 | 78.82 | 79.26 | 78.54 | 78.66 | 963,105 | -0.15(-0.19%) |
Jul 06, 2023 | 78.64 | 79.10 | 77.95 | 78.81 | 590,559 | -0.62(-0.78%) |
Jul 05, 2023 | 79.39 | 79.80 | 79.03 | 79.43 | 550,909 | -0.08(-0.10%) |
Jul 03, 2023 | 80.26 | 80.41 | 79.39 | 79.51 | 549,125 | -1.59(-1.96%) |
Jun 30, 2023 | 80.97 | 81.40 | 80.57 | 81.10 | 940,134 | +0.20(+0.25%) |
Jun 29, 2023 | 79.94 | 80.91 | 79.83 | 80.90 | 644,799 | +0.96(+1.20%) |
Jun 28, 2023 | 80.13 | 80.13 | 79.40 | 79.94 | 943,366 | -0.19(-0.24%) |
Jun 27, 2023 | 79.44 | 80.24 | 79.10 | 80.13 | 714,573 | +0.40(+0.50%) |
Jun 26, 2023 | 78.94 | 80.05 | 78.79 | 79.73 | 599,253 | +0.83(+1.05%) |
Jun 23, 2023 | 79.52 | 80.06 | 78.68 | 78.90 | 1,117,729 | -0.81(-1.02%) |
Jun 22, 2023 | 79.72 | 80.06 | 78.25 | 79.71 | 798,061 | +0.03(+0.04%) |
Jun 21, 2023 | 78.51 | 80.21 | 78.51 | 79.68 | 1,228,837 | +1.79(+2.30%) |
Jun 20, 2023 | 77.43 | 78.33 | 77.10 | 77.89 | 1,022,544 | -0.13(-0.17%) |
Jun 16, 2023 | 76.21 | 78.50 | 75.89 | 78.02 | 2,580,722 | +2.23(+2.94%) |
Jun 15, 2023 | 74.98 | 75.93 | 74.65 | 75.79 | 789,034 | +0.98(+1.31%) |
Jun 14, 2023 | 76.45 | 76.50 | 74.53 | 74.81 | 749,037 | -1.20(-1.58%) |
Jun 13, 2023 | 75.56 | 76.19 | 75.33 | 76.01 | 849,784 | +0.47(+0.62%) |
Jun 12, 2023 | 75.00 | 75.67 | 74.70 | 75.54 | 684,357 | +0.68(+0.91%) |
Jun 09, 2023 | 74.94 | 75.31 | 74.52 | 74.86 | 561,896 | -0.08(-0.11%) |
Jun 08, 2023 | 75.18 | 75.92 | 73.97 | 74.94 | 714,824 | -0.32(-0.43%) |
Jun 07, 2023 | 75.51 | 75.86 | 75.01 | 75.26 | 664,779 | -0.11(-0.15%) |
Jun 06, 2023 | 75.11 | 75.53 | 74.54 | 75.37 | 536,159 | +0.11(+0.15%) |
Jun 05, 2023 | 74.13 | 75.53 | 73.67 | 75.26 | 835,579 | +0.84(+1.13%) |
Jun 02, 2023 | 73.76 | 74.67 | 73.50 | 74.42 | 773,706 | +0.99(+1.35%) |
Jun 01, 2023 | 74.28 | 74.28 | 73.21 | 73.43 | 781,142 | -0.47(-0.64%) |
May 31, 2023 | 73.89 | 74.70 | 72.88 | 73.90 | 1,359,388 | -0.22(-0.30%) |
May 30, 2023 | 74.61 | 74.91 | 73.81 | 74.12 | 488,882 | -0.80(-1.07%) |
May 26, 2023 | 74.93 | 75.97 | 74.35 | 74.92 | 555,659 | -0.16(-0.21%) |
May 25, 2023 | 75.16 | 75.40 | 74.31 | 75.08 | 615,065 | -0.48(-0.64%) |
May 24, 2023 | 75.12 | 76.38 | 74.79 | 75.56 | 972,061 | -1.29(-1.68%) |
May 23, 2023 | 77.25 | 77.66 | 76.68 | 76.85 | 929,784 | -0.61(-0.79%) |
May 22, 2023 | 76.87 | 77.84 | 76.01 | 77.46 | 722,577 | +0.54(+0.70%) |
May 19, 2023 | 76.93 | 77.40 | 76.55 | 76.92 | 863,299 | +0.37(+0.48%) |
May 18, 2023 | 76.10 | 76.82 | 75.73 | 76.55 | 612,425 | +0.02(+0.03%) |
May 17, 2023 | 77.21 | 77.70 | 76.17 | 76.53 | 820,323 | -0.56(-0.73%) |
May 16, 2023 | 77.68 | 78.39 | 76.46 | 77.09 | 852,502 | -1.12(-1.43%) |
May 15, 2023 | 76.57 | 78.27 | 76.51 | 78.21 | 980,078 | +1.78(+2.33%) |
May 12, 2023 | 77.00 | 77.02 | 75.93 | 76.43 | 674,011 | -0.50(-0.65%) |
May 11, 2023 | 75.84 | 77.34 | 74.84 | 76.93 | 1,021,578 | +0.71(+0.93%) |
May 10, 2023 | 75.26 | 76.33 | 74.69 | 76.22 | 1,649,067 | +1.39(+1.86%) |
May 09, 2023 | 78.24 | 78.43 | 74.22 | 74.83 | 2,623,334 | -4.97(-6.23%) |
May 08, 2023 | 79.25 | 80.05 | 79.15 | 79.80 | 1,040,839 | +0.05(+0.06%) |
May 05, 2023 | 79.77 | 81.59 | 79.16 | 79.75 | 551,680 | +0.62(+0.78%) |
May 04, 2023 | 79.79 | 80.38 | 77.82 | 79.13 | 664,721 | -0.88(-1.10%) |
May 03, 2023 | 80.71 | 81.59 | 79.94 | 80.01 | 520,672 | -0.47(-0.58%) |
May 02, 2023 | 81.90 | 82.17 | 79.46 | 80.48 | 866,399 | -1.92(-2.33%) |