Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 128.39 | 128.62 | 127.79 | 128.40 | 3,691,542 | +0.35(+0.27%) |
Mar 27, 2024 | 128.33 | 128.62 | 128.03 | 128.05 | 3,939,046 | -1.36(-1.05%) |
Mar 26, 2024 | 130.10 | 130.16 | 128.44 | 129.41 | 4,238,985 | +0.36(+0.28%) |
Mar 25, 2024 | 129.00 | 130.25 | 128.71 | 129.05 | 3,319,340 | +0.29(+0.23%) |
Mar 22, 2024 | 129.22 | 129.49 | 128.11 | 128.76 | 3,229,454 | -0.14(-0.11%) |
Mar 21, 2024 | 128.08 | 130.13 | 126.20 | 128.90 | 6,580,031 | -0.53(-0.41%) |
Mar 20, 2024 | 130.21 | 130.49 | 127.91 | 129.43 | 4,431,278 | -1.00(-0.77%) |
Mar 19, 2024 | 131.09 | 131.26 | 129.58 | 130.43 | 4,423,725 | -1.51(-1.14%) |
Mar 18, 2024 | 130.63 | 132.79 | 130.13 | 131.94 | 3,924,107 | +0.52(+0.39%) |
Mar 15, 2024 | 132.92 | 133.04 | 130.92 | 131.42 | 3,807,381 | -2.19(-1.64%) |
Mar 14, 2024 | 134.88 | 134.95 | 132.91 | 133.62 | 3,529,620 | +1.08(+0.82%) |
Mar 13, 2024 | 133.28 | 134.53 | 131.75 | 132.53 | 6,892,200 | -1.61(-1.20%) |
Mar 12, 2024 | 130.66 | 134.15 | 130.51 | 134.14 | 6,378,910 | +3.84(+2.95%) |
Mar 11, 2024 | 132.41 | 132.56 | 129.81 | 130.30 | 5,774,845 | -1.82(-1.37%) |
Mar 08, 2024 | 132.94 | 133.87 | 130.16 | 132.12 | 12,857,084 | -2.83(-2.10%) |
Mar 07, 2024 | 132.49 | 137.29 | 131.92 | 134.95 | 19,702,532 | +11.09(+8.95%) |
Mar 06, 2024 | 123.47 | 124.28 | 122.48 | 123.86 | 3,916,613 | +0.10(+0.08%) |
Mar 05, 2024 | 125.35 | 125.92 | 123.08 | 123.76 | 5,017,917 | -3.28(-2.58%) |
Mar 04, 2024 | 126.42 | 127.85 | 126.08 | 127.03 | 6,859,040 | +3.69(+2.99%) |
Mar 01, 2024 | 121.92 | 123.54 | 121.38 | 123.34 | 5,612,470 | +4.43(+3.72%) |
Feb 29, 2024 | 119.25 | 119.42 | 118.06 | 118.91 | 5,514,042 | -1.76(-1.46%) |
Feb 28, 2024 | 121.09 | 121.28 | 120.06 | 120.67 | 3,095,513 | -0.69(-0.56%) |
Feb 27, 2024 | 119.11 | 121.68 | 118.93 | 121.36 | 7,822,716 | -1.25(-1.02%) |
Feb 26, 2024 | 122.32 | 123.28 | 121.91 | 122.61 | 4,482,414 | +0.04(+0.03%) |
Feb 23, 2024 | 122.78 | 123.28 | 122.03 | 122.57 | 3,786,514 | -1.06(-0.86%) |
Feb 22, 2024 | 122.19 | 123.97 | 122.13 | 123.63 | 3,613,885 | +3.57(+2.97%) |
Feb 21, 2024 | 118.15 | 120.12 | 117.45 | 120.06 | 4,147,391 | -0.52(-0.43%) |
Feb 20, 2024 | 123.73 | 123.87 | 119.86 | 120.58 | 5,104,600 | -2.54(-2.06%) |
Feb 16, 2024 | 120.96 | 123.75 | 120.68 | 123.12 | 6,657,123 | +2.24(+1.86%) |
Feb 15, 2024 | 121.90 | 122.27 | 120.22 | 120.88 | 4,797,299 | -1.53(-1.25%) |
Feb 14, 2024 | 119.65 | 122.46 | 119.52 | 122.41 | 5,712,834 | +3.28(+2.75%) |
Feb 13, 2024 | 118.79 | 119.69 | 118.58 | 119.13 | 4,214,701 | -0.54(-0.45%) |
Feb 12, 2024 | 119.56 | 119.98 | 118.43 | 119.67 | 4,525,745 | -0.66(-0.55%) |
Feb 09, 2024 | 119.14 | 120.78 | 118.62 | 120.33 | 5,332,674 | +2.79(+2.37%) |
Feb 08, 2024 | 117.20 | 117.78 | 116.67 | 117.54 | 4,758,965 | -0.27(-0.23%) |
Feb 07, 2024 | 116.13 | 118.81 | 115.97 | 117.81 | 6,248,583 | +1.04(+0.89%) |
Feb 06, 2024 | 117.48 | 117.85 | 115.83 | 116.77 | 6,320,697 | -0.64(-0.55%) |
Feb 05, 2024 | 115.56 | 117.75 | 115.44 | 117.41 | 8,768,511 | +4.53(+4.01%) |
Feb 02, 2024 | 112.95 | 113.78 | 112.43 | 112.89 | 5,174,423 | -2.08(-1.80%) |
Feb 01, 2024 | 113.18 | 115.03 | 112.53 | 114.96 | 6,880,008 | +1.04(+0.91%) |
Jan 31, 2024 | 111.35 | 115.29 | 111.35 | 113.92 | 12,801,719 | +5.68(+5.25%) |
Jan 30, 2024 | 108.41 | 108.55 | 107.68 | 108.24 | 5,098,188 | +0.00(+0.00%) |
Jan 29, 2024 | 107.36 | 108.24 | 106.93 | 108.24 | 3,939,741 | +0.94(+0.88%) |
Jan 26, 2024 | 105.77 | 107.42 | 105.66 | 107.30 | 5,584,753 | +2.37(+2.26%) |
Jan 25, 2024 | 104.97 | 104.97 | 104.06 | 104.92 | 2,290,988 | +0.47(+0.45%) |
Jan 24, 2024 | 105.89 | 106.26 | 104.46 | 104.46 | 2,554,988 | -0.16(-0.15%) |
Jan 23, 2024 | 102.96 | 104.73 | 102.64 | 104.62 | 8,722,228 | -0.12(-0.11%) |
Jan 22, 2024 | 105.56 | 105.85 | 104.73 | 104.73 | 2,927,526 | -1.46(-1.37%) |
Jan 19, 2024 | 106.42 | 107.13 | 105.74 | 106.19 | 3,600,227 | -0.59(-0.55%) |
Jan 18, 2024 | 105.54 | 106.93 | 105.16 | 106.78 | 3,387,149 | +0.86(+0.82%) |
Jan 17, 2024 | 105.56 | 106.35 | 104.78 | 105.92 | 2,703,393 | +0.33(+0.31%) |
Jan 16, 2024 | 106.09 | 106.27 | 105.11 | 105.59 | 3,152,146 | -0.80(-0.76%) |
Jan 12, 2024 | 106.17 | 106.70 | 105.96 | 106.39 | 3,609,875 | +0.47(+0.44%) |
Jan 11, 2024 | 107.53 | 107.91 | 105.22 | 105.93 | 5,057,026 | -1.97(-1.82%) |
Jan 10, 2024 | 107.06 | 107.99 | 106.91 | 107.89 | 4,758,726 | +1.71(+1.61%) |
Jan 09, 2024 | 105.37 | 106.20 | 104.96 | 106.18 | 3,706,625 | +0.55(+0.52%) |
Jan 08, 2024 | 105.42 | 105.78 | 104.52 | 105.64 | 2,899,680 | +0.42(+0.40%) |
Jan 05, 2024 | 105.80 | 106.42 | 104.97 | 105.22 | 4,005,353 | -1.64(-1.53%) |
Jan 04, 2024 | 104.36 | 108.20 | 104.28 | 106.86 | 9,196,076 | +3.98(+3.87%) |
Jan 03, 2024 | 101.32 | 103.10 | 101.30 | 102.88 | 4,091,613 | +1.50(+1.48%) |
Jan 02, 2024 | 100.98 | 101.89 | 100.98 | 101.38 | 2,656,523 | -1.33(-1.29%) |
Dec 29, 2023 | 102.81 | 102.94 | 102.00 | 102.71 | 2,070,806 | -0.02(-0.02%) |
Dec 28, 2023 | 103.80 | 104.24 | 102.73 | 102.73 | 2,396,869 | -0.21(-0.20%) |
Dec 27, 2023 | 101.92 | 103.07 | 101.62 | 102.94 | 2,270,081 | +0.99(+0.97%) |
Dec 26, 2023 | 101.83 | 102.39 | 101.68 | 101.94 | 1,864,328 | -0.03(-0.03%) |
Dec 22, 2023 | 102.42 | 102.82 | 101.85 | 101.97 | 2,227,655 | -0.76(-0.74%) |
Dec 21, 2023 | 102.12 | 102.74 | 101.84 | 102.74 | 3,633,240 | +2.15(+2.14%) |
Dec 20, 2023 | 100.48 | 102.13 | 100.33 | 100.58 | 5,423,544 | +1.31(+1.32%) |
Dec 19, 2023 | 99.17 | 99.88 | 99.11 | 99.27 | 3,521,739 | +1.00(+1.02%) |
Dec 18, 2023 | 98.81 | 99.09 | 97.81 | 98.27 | 4,760,598 | +1.87(+1.94%) |
Dec 15, 2023 | 96.83 | 96.83 | 95.84 | 96.40 | 5,268,869 | -0.89(-0.92%) |
Dec 14, 2023 | 97.81 | 98.02 | 96.27 | 97.30 | 5,729,369 | -0.89(-0.91%) |
Dec 13, 2023 | 96.24 | 98.22 | 96.15 | 98.19 | 5,556,339 | +2.67(+2.80%) |
Dec 12, 2023 | 94.37 | 95.64 | 94.28 | 95.52 | 3,668,152 | -0.44(-0.46%) |
Dec 11, 2023 | 95.74 | 96.39 | 94.05 | 95.96 | 5,074,937 | +0.01(+0.01%) |
Dec 08, 2023 | 95.71 | 96.36 | 95.53 | 95.95 | 3,625,715 | -0.17(-0.18%) |
Dec 07, 2023 | 96.58 | 96.60 | 95.05 | 96.12 | 3,448,560 | -0.77(-0.80%) |
Dec 06, 2023 | 98.54 | 98.55 | 96.89 | 96.89 | 3,102,924 | -2.03(-2.05%) |
Dec 05, 2023 | 98.66 | 99.17 | 98.20 | 98.92 | 2,863,487 | -1.28(-1.28%) |
Dec 04, 2023 | 99.85 | 100.42 | 98.87 | 100.20 | 3,008,922 | +0.52(+0.52%) |
Dec 01, 2023 | 100.38 | 101.03 | 99.59 | 99.68 | 4,600,464 | -1.43(-1.41%) |
Nov 30, 2023 | 100.76 | 101.26 | 100.29 | 101.11 | 2,689,847 | -0.16(-0.16%) |
Nov 29, 2023 | 100.82 | 101.58 | 100.14 | 101.27 | 2,682,579 | +0.57(+0.56%) |
Nov 28, 2023 | 101.14 | 101.52 | 100.31 | 100.70 | 5,183,471 | -2.42(-2.35%) |
Nov 27, 2023 | 104.13 | 104.69 | 102.95 | 103.13 | 4,777,100 | -1.57(-1.50%) |
Nov 24, 2023 | 103.48 | 104.93 | 103.40 | 104.69 | 4,631,882 | +2.17(+2.12%) |
Nov 22, 2023 | 102.32 | 102.97 | 101.41 | 102.52 | 2,713,378 | +0.48(+0.47%) |
Nov 21, 2023 | 102.62 | 102.88 | 101.13 | 102.04 | 4,116,153 | -0.80(-0.78%) |
Nov 20, 2023 | 100.77 | 103.00 | 100.76 | 102.85 | 4,651,771 | +2.18(+2.17%) |
Nov 17, 2023 | 100.53 | 100.98 | 99.83 | 100.66 | 3,838,550 | +1.85(+1.87%) |
Nov 16, 2023 | 98.25 | 98.91 | 97.41 | 98.82 | 5,115,905 | +3.08(+3.21%) |
Nov 15, 2023 | 97.60 | 98.10 | 95.31 | 95.74 | 7,088,081 | -2.75(-2.79%) |
Nov 14, 2023 | 98.99 | 99.08 | 97.80 | 98.49 | 5,513,917 | -1.57(-1.57%) |
Nov 13, 2023 | 98.74 | 101.24 | 97.07 | 100.06 | 8,466,516 | -0.41(-0.41%) |
Nov 10, 2023 | 99.48 | 100.68 | 97.81 | 100.47 | 5,682,764 | +1.15(+1.16%) |
Nov 09, 2023 | 100.15 | 100.92 | 99.04 | 99.31 | 4,604,009 | -1.72(-1.70%) |
Nov 08, 2023 | 101.25 | 102.51 | 98.72 | 101.03 | 7,784,418 | +0.07(+0.07%) |
Nov 07, 2023 | 100.04 | 101.27 | 99.84 | 100.96 | 4,390,402 | +0.61(+0.60%) |
Nov 06, 2023 | 99.12 | 100.77 | 98.69 | 100.36 | 3,758,252 | +2.89(+2.96%) |
Nov 03, 2023 | 97.97 | 98.13 | 96.10 | 97.47 | 4,480,407 | -2.74(-2.74%) |
Nov 02, 2023 | 100.56 | 101.52 | 99.58 | 100.21 | 5,414,849 | +3.23(+3.33%) |
Nov 01, 2023 | 96.71 | 97.42 | 96.31 | 96.98 | 3,137,413 | +1.10(+1.15%) |
Oct 31, 2023 | 96.01 | 96.10 | 94.97 | 95.88 | 3,210,727 | +0.17(+0.18%) |
Oct 30, 2023 | 96.03 | 96.71 | 95.24 | 95.71 | 4,124,564 | +2.88(+3.10%) |
Oct 27, 2023 | 93.10 | 93.82 | 92.27 | 92.83 | 3,320,853 | -1.69(-1.79%) |
Oct 26, 2023 | 95.31 | 95.52 | 93.90 | 94.52 | 3,371,711 | -2.21(-2.29%) |
Oct 25, 2023 | 97.57 | 97.87 | 95.81 | 96.73 | 2,844,910 | -0.09(-0.09%) |
Oct 24, 2023 | 95.66 | 97.01 | 95.55 | 96.82 | 3,250,034 | +0.40(+0.41%) |
Oct 23, 2023 | 96.39 | 97.22 | 95.64 | 96.42 | 2,640,594 | +0.82(+0.86%) |
Oct 20, 2023 | 96.80 | 97.53 | 95.37 | 95.60 | 3,973,470 | -1.36(-1.40%) |
Oct 19, 2023 | 98.06 | 98.25 | 95.57 | 96.96 | 5,143,151 | -2.89(-2.89%) |
Oct 18, 2023 | 100.08 | 100.50 | 99.40 | 99.85 | 2,883,919 | -0.59(-0.58%) |
Oct 17, 2023 | 100.47 | 101.10 | 99.56 | 100.44 | 4,166,091 | +0.01(+0.01%) |
Oct 16, 2023 | 100.56 | 100.74 | 99.21 | 100.43 | 6,428,940 | -0.98(-0.97%) |
Oct 13, 2023 | 100.86 | 103.26 | 99.82 | 101.41 | 14,251,045 | +1.95(+1.96%) |
Oct 12, 2023 | 98.81 | 101.33 | 98.36 | 99.46 | 10,221,087 | +1.33(+1.36%) |
Oct 11, 2023 | 95.81 | 98.51 | 94.34 | 98.13 | 11,882,693 | +5.79(+6.27%) |
Oct 10, 2023 | 91.48 | 92.77 | 91.24 | 92.34 | 3,532,427 | +0.94(+1.03%) |
Oct 09, 2023 | 90.48 | 91.52 | 89.85 | 91.40 | 3,029,087 | -0.06(-0.07%) |
Oct 06, 2023 | 89.90 | 91.89 | 89.83 | 91.46 | 4,305,784 | +2.11(+2.37%) |
Oct 05, 2023 | 88.33 | 89.60 | 86.40 | 89.35 | 4,576,022 | +0.94(+1.07%) |
Oct 04, 2023 | 88.79 | 89.32 | 87.85 | 88.40 | 4,322,535 | +1.25(+1.44%) |
Oct 03, 2023 | 88.96 | 89.16 | 86.34 | 87.15 | 4,856,818 | -3.99(-4.38%) |
Oct 02, 2023 | 89.52 | 92.32 | 88.20 | 91.14 | 7,608,991 | +0.85(+0.95%) |
Sep 29, 2023 | 91.84 | 91.91 | 89.97 | 90.29 | 2,650,016 | -0.58(-0.63%) |
Sep 28, 2023 | 91.32 | 92.23 | 90.66 | 90.86 | 4,305,558 | -0.18(-0.20%) |
Sep 27, 2023 | 90.67 | 91.23 | 89.96 | 91.04 | 2,966,549 | -0.09(-0.10%) |
Sep 26, 2023 | 92.12 | 92.30 | 90.88 | 91.13 | 2,793,733 | +0.66(+0.72%) |
Sep 25, 2023 | 90.25 | 90.53 | 90.32 | 90.48 | 3,110,447 | -0.17(-0.19%) |
Sep 22, 2023 | 91.14 | 91.97 | 90.48 | 90.65 | 2,966,607 | +0.01(+0.01%) |
Sep 21, 2023 | 92.24 | 92.81 | 89.85 | 90.64 | 7,577,135 | -3.42(-3.63%) |
Sep 20, 2023 | 94.02 | 95.73 | 92.87 | 94.05 | 6,168,726 | +1.20(+1.29%) |
Sep 19, 2023 | 92.12 | 93.14 | 91.92 | 92.86 | 3,268,333 | +0.22(+0.24%) |
Sep 18, 2023 | 92.05 | 93.65 | 91.37 | 92.64 | 4,728,735 | -1.90(-2.01%) |
Sep 15, 2023 | 96.06 | 96.15 | 94.33 | 94.53 | 4,544,131 | -1.21(-1.27%) |
Sep 14, 2023 | 96.51 | 97.16 | 95.64 | 95.74 | 4,080,275 | +0.12(+0.12%) |
Sep 13, 2023 | 95.52 | 96.69 | 95.27 | 95.63 | 6,482,365 | -2.05(-2.09%) |
Sep 12, 2023 | 97.44 | 98.12 | 96.33 | 97.67 | 7,338,697 | -1.39(-1.40%) |
Sep 11, 2023 | 96.99 | 100.16 | 96.80 | 99.06 | 7,873,970 | +2.06(+2.12%) |
Sep 08, 2023 | 96.50 | 97.35 | 96.16 | 97.00 | 3,948,681 | +0.01(+0.01%) |
Sep 07, 2023 | 95.38 | 98.06 | 95.38 | 96.99 | 6,479,152 | +2.05(+2.16%) |
Sep 06, 2023 | 94.96 | 95.22 | 94.20 | 94.94 | 2,347,838 | +0.57(+0.60%) |
Sep 05, 2023 | 95.38 | 95.54 | 94.33 | 94.37 | 3,251,478 | +0.40(+0.42%) |
Sep 01, 2023 | 93.28 | 94.68 | 93.00 | 93.98 | 2,806,694 | +1.83(+1.99%) |
Aug 31, 2023 | 92.87 | 92.90 | 91.76 | 92.15 | 3,853,618 | -1.22(-1.30%) |
Aug 30, 2023 | 93.82 | 94.16 | 93.28 | 93.36 | 2,835,361 | -1.14(-1.21%) |
Aug 29, 2023 | 93.02 | 94.75 | 93.02 | 94.50 | 3,134,992 | +1.43(+1.54%) |
Aug 28, 2023 | 92.38 | 93.57 | 92.23 | 93.07 | 2,244,188 | +0.53(+0.57%) |
Aug 25, 2023 | 91.70 | 92.88 | 91.52 | 92.55 | 2,721,815 | +0.54(+0.58%) |
Aug 24, 2023 | 93.20 | 93.83 | 91.99 | 92.01 | 3,645,627 | -2.33(-2.47%) |
Aug 23, 2023 | 93.00 | 94.91 | 92.99 | 94.34 | 3,317,267 | +2.50(+2.72%) |
Aug 22, 2023 | 91.56 | 92.22 | 91.27 | 91.84 | 2,443,174 | -0.43(-0.46%) |
Aug 21, 2023 | 92.01 | 92.52 | 91.38 | 92.27 | 2,105,040 | +1.36(+1.50%) |
Aug 18, 2023 | 90.71 | 91.21 | 90.08 | 90.91 | 2,742,126 | -0.35(-0.39%) |
Aug 17, 2023 | 91.79 | 92.51 | 91.02 | 91.26 | 3,750,202 | +0.03(+0.04%) |
Aug 16, 2023 | 91.18 | 92.42 | 91.07 | 91.23 | 3,194,687 | -0.23(-0.25%) |
Aug 15, 2023 | 91.15 | 91.82 | 89.78 | 91.46 | 4,884,084 | +2.80(+3.16%) |
Aug 14, 2023 | 89.56 | 90.25 | 88.54 | 88.66 | 4,703,342 | -1.07(-1.19%) |
Aug 11, 2023 | 90.15 | 90.74 | 89.03 | 89.72 | 4,290,173 | -0.24(-0.27%) |
Aug 10, 2023 | 91.34 | 92.25 | 89.80 | 89.96 | 6,594,511 | -2.72(-2.93%) |
Aug 09, 2023 | 91.48 | 94.09 | 91.35 | 92.68 | 7,535,289 | -0.78(-0.84%) |
Aug 08, 2023 | 91.96 | 94.95 | 90.70 | 93.46 | 18,033,630 | +13.74(+17.23%) |
Aug 07, 2023 | 79.14 | 79.98 | 78.70 | 79.72 | 2,501,490 | +2.35(+3.04%) |
Aug 04, 2023 | 77.59 | 78.13 | 77.27 | 77.37 | 3,073,495 | -0.46(-0.59%) |
Aug 03, 2023 | 77.70 | 78.36 | 77.37 | 77.83 | 1,623,692 | -0.40(-0.51%) |
Aug 02, 2023 | 78.84 | 79.28 | 78.13 | 78.23 | 1,692,290 | -1.67(-2.10%) |
Aug 01, 2023 | 79.73 | 80.07 | 79.43 | 79.91 | 2,895,666 | +0.31(+0.39%) |
Jul 31, 2023 | 79.43 | 79.90 | 78.99 | 79.59 | 2,191,511 | +1.62(+2.08%) |
Jul 28, 2023 | 77.39 | 78.11 | 77.03 | 77.97 | 2,219,932 | +0.57(+0.74%) |
Jul 27, 2023 | 78.34 | 78.43 | 77.39 | 77.40 | 2,307,915 | -0.80(-1.02%) |
Jul 26, 2023 | 78.61 | 78.63 | 77.44 | 78.20 | 3,095,802 | -1.99(-2.48%) |
Jul 25, 2023 | 79.34 | 80.52 | 79.29 | 80.19 | 2,403,058 | +0.12(+0.15%) |
Jul 24, 2023 | 80.91 | 80.99 | 80.07 | 80.07 | 2,244,713 | -1.77(-2.17%) |
Jul 21, 2023 | 81.14 | 82.09 | 81.09 | 81.85 | 2,448,511 | +0.58(+0.72%) |
Jul 20, 2023 | 80.86 | 82.28 | 80.86 | 81.26 | 3,613,757 | +2.10(+2.65%) |
Jul 19, 2023 | 79.24 | 79.53 | 78.82 | 79.16 | 1,424,929 | -0.01(-0.01%) |
Jul 18, 2023 | 79.14 | 79.46 | 78.77 | 79.17 | 1,767,102 | -0.35(-0.43%) |
Jul 17, 2023 | 79.84 | 79.96 | 79.33 | 79.52 | 2,261,370 | +0.40(+0.51%) |
Jul 14, 2023 | 79.10 | 79.46 | 78.16 | 79.12 | 2,377,092 | +1.61(+2.08%) |
Jul 13, 2023 | 77.76 | 77.77 | 77.08 | 77.51 | 2,389,580 | +1.05(+1.38%) |
Jul 12, 2023 | 75.18 | 76.79 | 75.06 | 76.46 | 3,448,024 | +1.24(+1.64%) |
Jul 11, 2023 | 75.94 | 76.17 | 74.66 | 75.22 | 4,500,651 | -2.38(-3.07%) |
Jul 10, 2023 | 77.26 | 77.77 | 77.14 | 77.60 | 1,551,364 | +0.04(+0.06%) |
Jul 07, 2023 | 78.16 | 78.33 | 77.53 | 77.56 | 2,206,191 | -0.66(-0.85%) |
Jul 06, 2023 | 78.14 | 78.48 | 77.54 | 78.22 | 2,583,396 | -0.83(-1.05%) |
Jul 05, 2023 | 78.68 | 79.27 | 78.58 | 79.05 | 1,967,521 | +0.28(+0.36%) |
Jul 03, 2023 | 79.11 | 79.11 | 78.16 | 78.77 | 1,699,079 | -1.19(-1.48%) |
Jun 30, 2023 | 79.31 | 80.08 | 79.30 | 79.95 | 2,206,078 | +2.37(+3.06%) |
Jun 29, 2023 | 76.54 | 77.62 | 76.39 | 77.58 | 5,502,740 | +0.12(+0.15%) |
Jun 28, 2023 | 78.20 | 78.20 | 76.90 | 77.46 | 2,331,061 | +0.40(+0.52%) |
Jun 27, 2023 | 76.85 | 77.27 | 76.31 | 77.06 | 2,783,315 | -0.61(-0.79%) |
Jun 26, 2023 | 78.79 | 79.02 | 77.56 | 77.68 | 2,438,675 | -0.91(-1.16%) |
Jun 23, 2023 | 78.30 | 78.95 | 78.15 | 78.59 | 1,450,582 | -0.47(-0.59%) |
Jun 22, 2023 | 78.96 | 79.66 | 78.93 | 79.06 | 1,826,596 | -0.26(-0.32%) |
Jun 21, 2023 | 79.76 | 80.16 | 78.96 | 79.32 | 3,887,040 | -0.56(-0.70%) |
Jun 20, 2023 | 78.89 | 80.38 | 78.77 | 79.88 | 3,850,258 | +0.19(+0.24%) |
Jun 16, 2023 | 80.31 | 80.38 | 79.65 | 79.69 | 2,129,074 | -0.61(-0.76%) |
Jun 15, 2023 | 79.29 | 80.46 | 79.08 | 80.30 | 2,247,868 | -2.92(-3.51%) |
May 08, 2023 | 83.57 | 83.87 | 82.87 | 83.22 | 3,712,598 | +2.57(+3.19%) |
May 05, 2023 | 80.14 | 80.90 | 79.48 | 80.65 | 2,599,295 | +1.39(+1.75%) |
May 04, 2023 | 79.81 | 80.15 | 78.31 | 79.26 | 5,524,464 | -3.63(-4.37%) |
May 03, 2023 | 82.39 | 83.38 | 81.88 | 82.89 | 3,365,057 | +0.28(+0.34%) |
May 02, 2023 | 81.95 | 82.69 | 81.90 | 82.61 | 2,260,636 | -0.11(-0.13%) |
May 01, 2023 | 82.37 | 82.75 | 81.91 | 82.72 | 2,038,590 | +0.16(+0.20%) |
Apr 28, 2023 | 82.21 | 83.05 | 81.80 | 82.55 | 2,265,343 | +0.53(+0.64%) |
Apr 27, 2023 | 81.83 | 82.13 | 81.25 | 82.02 | 2,335,294 | +0.51(+0.62%) |
Apr 26, 2023 | 81.85 | 81.85 | 80.76 | 81.52 | 2,269,816 | -1.77(-2.13%) |
Apr 25, 2023 | 84.26 | 84.42 | 83.10 | 83.29 | 2,261,652 | -0.94(-1.11%) |
Apr 24, 2023 | 84.43 | 84.69 | 83.86 | 84.23 | 2,404,155 | -1.07(-1.26%) |
Apr 21, 2023 | 83.37 | 85.46 | 83.33 | 85.30 | 3,494,912 | +3.60(+4.40%) |
Apr 20, 2023 | 81.81 | 82.10 | 81.22 | 81.70 | 2,414,714 | +0.17(+0.21%) |
Apr 19, 2023 | 80.94 | 81.97 | 80.89 | 81.54 | 4,029,244 | -2.35(-2.80%) |
Apr 18, 2023 | 83.96 | 84.56 | 83.66 | 83.88 | 3,260,186 | -0.64(-0.75%) |
Apr 17, 2023 | 84.51 | 84.83 | 84.03 | 84.52 | 3,227,304 | +1.22(+1.47%) |
Apr 14, 2023 | 83.35 | 83.93 | 82.90 | 83.30 | 3,354,081 | +0.47(+0.57%) |
Apr 13, 2023 | 82.26 | 82.83 | 81.24 | 82.83 | 7,128,080 | +2.04(+2.52%) |
Apr 12, 2023 | 79.67 | 81.49 | 79.60 | 80.79 | 3,563,213 | +2.54(+3.25%) |
Apr 11, 2023 | 77.89 | 78.56 | 77.54 | 78.25 | 1,955,016 | -0.27(-0.34%) |
Apr 10, 2023 | 78.85 | 78.88 | 77.97 | 78.51 | 1,495,290 | -0.22(-0.28%) |
Apr 06, 2023 | 78.75 | 79.50 | 78.66 | 78.73 | 2,074,938 | +0.72(+0.92%) |
Apr 05, 2023 | 78.38 | 78.59 | 77.22 | 78.01 | 2,708,811 | -0.34(-0.43%) |
Apr 04, 2023 | 78.51 | 79.10 | 77.99 | 78.35 | 3,193,590 | -0.50(-0.64%) |