Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 84.06 | 84.12 | 83.95 | 84.00 | 21,219 | +0.03(+0.03%) |
Mar 27, 2024 | 83.77 | 84.26 | 83.76 | 83.97 | 59,063 | +0.34(+0.41%) |
Mar 26, 2024 | 83.80 | 83.83 | 83.63 | 83.63 | 15,746 | -0.20(-0.23%) |
Mar 25, 2024 | 83.62 | 83.91 | 83.58 | 83.82 | 23,249 | +0.03(+0.04%) |
Mar 22, 2024 | 83.97 | 84.12 | 83.73 | 83.79 | 36,830 | -0.18(-0.21%) |
Mar 21, 2024 | 83.96 | 84.16 | 83.96 | 83.97 | 32,948 | +0.00(+0.00%) |
Mar 20, 2024 | 83.83 | 84.03 | 83.78 | 83.97 | 13,698 | +0.04(+0.05%) |
Mar 19, 2024 | 83.62 | 84.07 | 83.48 | 83.93 | 31,513 | +0.18(+0.21%) |
Mar 18, 2024 | 83.50 | 83.96 | 83.50 | 83.75 | 114,109 | +0.30(+0.36%) |
Mar 15, 2024 | 83.51 | 83.51 | 83.35 | 83.45 | 8,578 | +0.12(+0.15%) |
Mar 14, 2024 | 83.57 | 83.58 | 83.28 | 83.33 | 13,951 | -0.20(-0.24%) |
Mar 13, 2024 | 83.44 | 83.63 | 83.38 | 83.53 | 21,230 | +0.16(+0.19%) |
Mar 12, 2024 | 83.23 | 83.45 | 83.21 | 83.37 | 14,935 | +0.20(+0.24%) |
Mar 11, 2024 | 83.01 | 83.19 | 82.92 | 83.18 | 20,341 | +0.16(+0.19%) |
Mar 08, 2024 | 83.18 | 83.38 | 83.01 | 83.02 | 50,408 | -0.06(-0.08%) |
Mar 07, 2024 | 83.17 | 83.17 | 82.98 | 83.08 | 68,680 | +0.14(+0.17%) |
Mar 06, 2024 | 83.13 | 83.20 | 82.73 | 82.94 | 94,573 | -0.09(-0.11%) |
Mar 05, 2024 | 83.19 | 83.19 | 82.99 | 83.03 | 19,099 | -0.11(-0.13%) |
Mar 04, 2024 | 83.01 | 83.50 | 82.98 | 83.14 | 49,828 | -0.03(-0.03%) |
Mar 01, 2024 | 82.81 | 83.17 | 82.81 | 83.17 | 59,642 | +0.14(+0.16%) |
Feb 29, 2024 | 83.06 | 83.13 | 82.95 | 83.03 | 55,609 | +0.11(+0.13%) |
Feb 28, 2024 | 82.88 | 83.00 | 82.68 | 82.92 | 49,691 | -0.02(-0.02%) |
Feb 27, 2024 | 82.95 | 82.95 | 82.77 | 82.94 | 29,089 | +0.20(+0.25%) |
Feb 26, 2024 | 83.17 | 83.44 | 82.74 | 82.74 | 53,304 | -0.34(-0.40%) |
Feb 23, 2024 | 82.98 | 83.14 | 82.98 | 83.07 | 29,495 | +0.12(+0.15%) |
Feb 22, 2024 | 83.02 | 83.11 | 82.80 | 82.95 | 43,916 | +0.34(+0.41%) |
Feb 21, 2024 | 82.67 | 82.72 | 82.54 | 82.61 | 25,971 | -0.06(-0.07%) |
Feb 20, 2024 | 82.49 | 82.75 | 82.24 | 82.67 | 16,719 | +0.02(+0.02%) |
Feb 16, 2024 | 82.46 | 82.81 | 82.46 | 82.65 | 22,948 | -0.01(-0.01%) |
Feb 15, 2024 | 82.54 | 82.79 | 82.46 | 82.66 | 20,957 | +0.24(+0.29%) |
Feb 14, 2024 | 82.39 | 82.49 | 82.34 | 82.42 | 12,072 | +0.03(+0.04%) |
Feb 13, 2024 | 82.27 | 82.39 | 82.11 | 82.39 | 70,313 | -0.17(-0.20%) |
Feb 12, 2024 | 82.67 | 82.69 | 82.28 | 82.55 | 24,080 | -0.17(-0.20%) |
Feb 09, 2024 | 82.43 | 82.72 | 82.39 | 82.72 | 50,894 | +0.42(+0.51%) |
Feb 08, 2024 | 82.37 | 82.42 | 82.28 | 82.30 | 17,567 | +0.08(+0.09%) |
Feb 07, 2024 | 82.19 | 82.50 | 82.04 | 82.22 | 17,930 | +0.02(+0.02%) |
Feb 06, 2024 | 82.05 | 82.23 | 81.72 | 82.20 | 33,582 | +0.24(+0.30%) |
Feb 05, 2024 | 82.14 | 82.14 | 81.80 | 81.96 | 8,890 | -0.08(-0.09%) |
Feb 02, 2024 | 82.06 | 82.18 | 81.94 | 82.04 | 25,414 | +0.05(+0.07%) |
Feb 01, 2024 | 81.80 | 82.03 | 81.62 | 81.98 | 27,454 | +0.25(+0.31%) |
Jan 31, 2024 | 82.13 | 82.13 | 81.62 | 81.73 | 21,518 | -0.34(-0.41%) |
Jan 30, 2024 | 82.19 | 82.24 | 81.93 | 82.07 | 20,416 | -0.10(-0.12%) |
Jan 29, 2024 | 82.24 | 82.24 | 82.05 | 82.17 | 17,609 | +0.01(+0.01%) |
Jan 26, 2024 | 82.11 | 82.37 | 82.11 | 82.16 | 32,959 | -0.10(-0.12%) |
Jan 25, 2024 | 81.94 | 82.25 | 81.86 | 82.25 | 9,644 | +0.40(+0.48%) |
Jan 24, 2024 | 81.85 | 81.98 | 81.73 | 81.86 | 25,361 | +0.11(+0.13%) |
Jan 23, 2024 | 81.72 | 81.76 | 81.57 | 81.75 | 21,171 | -0.04(-0.05%) |
Jan 22, 2024 | 81.66 | 81.90 | 81.66 | 81.79 | 13,266 | +0.14(+0.17%) |
Jan 19, 2024 | 81.65 | 81.66 | 81.33 | 81.66 | 7,368 | +0.13(+0.15%) |
Jan 18, 2024 | 81.30 | 81.53 | 81.30 | 81.53 | 8,804 | +0.19(+0.24%) |
Jan 17, 2024 | 81.38 | 81.38 | 81.05 | 81.34 | 13,898 | +0.01(+0.01%) |
Jan 16, 2024 | 81.33 | 81.56 | 81.33 | 81.33 | 16,347 | -0.26(-0.31%) |
Jan 12, 2024 | 81.60 | 81.74 | 81.54 | 81.58 | 7,280 | -0.11(-0.14%) |
Jan 11, 2024 | 81.70 | 81.72 | 81.55 | 81.69 | 11,184 | -0.07(-0.08%) |
Jan 10, 2024 | 81.40 | 81.91 | 81.40 | 81.76 | 25,530 | +0.14(+0.17%) |
Jan 09, 2024 | 81.36 | 81.73 | 81.18 | 81.63 | 21,134 | +0.28(+0.34%) |
Jan 08, 2024 | 81.08 | 81.35 | 81.00 | 81.35 | 8,673 | +0.28(+0.35%) |
Jan 05, 2024 | 80.93 | 81.16 | 80.84 | 81.07 | 16,383 | +0.22(+0.27%) |
Jan 04, 2024 | 80.85 | 81.02 | 80.84 | 80.84 | 11,843 | -0.15(-0.19%) |
Jan 03, 2024 | 81.13 | 81.13 | 80.87 | 81.00 | 20,398 | -0.25(-0.31%) |
Jan 02, 2024 | 81.13 | 81.33 | 81.03 | 81.25 | 30,656 | +0.07(+0.08%) |
Dec 29, 2023 | 81.38 | 81.75 | 81.18 | 81.18 | 25,770 | -0.44(-0.54%) |
Dec 28, 2023 | 81.84 | 82.10 | 81.41 | 81.63 | 17,329 | -0.14(-0.17%) |
Dec 27, 2023 | 81.59 | 81.87 | 81.47 | 81.76 | 22,311 | +0.44(+0.55%) |
Dec 26, 2023 | 81.33 | 81.59 | 81.32 | 81.32 | 22,254 | +0.14(+0.18%) |
Dec 22, 2023 | 81.57 | 81.63 | 81.17 | 81.17 | 38,321 | -0.36(-0.44%) |
Dec 21, 2023 | 81.43 | 81.57 | 81.21 | 81.53 | 28,343 | +0.31(+0.38%) |
Dec 20, 2023 | 81.36 | 81.59 | 81.20 | 81.22 | 19,994 | -0.09(-0.11%) |
Dec 19, 2023 | 81.33 | 81.39 | 81.25 | 81.31 | 13,959 | +0.13(+0.17%) |
Dec 18, 2023 | 81.40 | 81.40 | 80.82 | 81.17 | 16,349 | +0.17(+0.21%) |
Dec 15, 2023 | 81.40 | 81.40 | 80.76 | 81.01 | 18,441 | -0.15(-0.18%) |
Dec 14, 2023 | 81.01 | 81.29 | 80.96 | 81.16 | 24,094 | +0.49(+0.61%) |
Dec 13, 2023 | 80.53 | 80.79 | 80.15 | 80.67 | 76,420 | +0.31(+0.39%) |
Dec 12, 2023 | 80.09 | 80.44 | 80.09 | 80.36 | 10,874 | +0.21(+0.26%) |
Dec 11, 2023 | 80.27 | 80.31 | 80.12 | 80.15 | 16,569 | -0.46(-0.57%) |
Dec 08, 2023 | 80.20 | 80.61 | 80.20 | 80.61 | 32,747 | +0.44(+0.55%) |
Dec 07, 2023 | 80.22 | 80.44 | 79.96 | 80.17 | 18,010 | +0.10(+0.12%) |
Dec 06, 2023 | 80.26 | 80.26 | 79.98 | 80.07 | 34,774 | +0.11(+0.14%) |
Dec 05, 2023 | 80.06 | 80.11 | 79.96 | 79.96 | 11,143 | -0.10(-0.12%) |
Dec 04, 2023 | 80.09 | 80.26 | 80.01 | 80.05 | 25,116 | -0.10(-0.12%) |
Dec 01, 2023 | 79.88 | 80.18 | 79.87 | 80.15 | 16,986 | +0.28(+0.34%) |
Nov 30, 2023 | 79.86 | 79.97 | 79.71 | 79.88 | 5,074 | +0.15(+0.19%) |
Nov 29, 2023 | 79.85 | 79.96 | 79.63 | 79.73 | 65,982 | +0.00(+0.00%) |
Nov 28, 2023 | 79.83 | 79.83 | 79.56 | 79.73 | 15,664 | -0.10(-0.13%) |
Nov 27, 2023 | 79.51 | 79.83 | 79.39 | 79.83 | 128,691 | +0.21(+0.26%) |
Nov 24, 2023 | 79.48 | 79.66 | 79.48 | 79.62 | 6,495 | +0.09(+0.11%) |
Nov 22, 2023 | 79.49 | 79.70 | 79.43 | 79.54 | 29,767 | +0.26(+0.32%) |
Nov 21, 2023 | 79.29 | 79.46 | 79.11 | 79.28 | 16,066 | -0.04(-0.05%) |
Nov 20, 2023 | 79.16 | 79.47 | 78.95 | 79.32 | 12,460 | +0.14(+0.18%) |
Nov 17, 2023 | 79.19 | 79.22 | 78.91 | 79.18 | 30,348 | +0.19(+0.24%) |
Nov 16, 2023 | 78.97 | 79.17 | 78.87 | 79.00 | 33,420 | -0.12(-0.16%) |
Nov 15, 2023 | 79.20 | 79.36 | 79.06 | 79.12 | 33,786 | -0.08(-0.11%) |
Nov 14, 2023 | 79.26 | 79.46 | 79.20 | 79.20 | 26,176 | +0.47(+0.60%) |
Nov 13, 2023 | 78.85 | 79.12 | 78.73 | 78.73 | 29,974 | -0.28(-0.35%) |
Nov 10, 2023 | 78.90 | 79.08 | 78.67 | 79.00 | 12,121 | +0.26(+0.33%) |
Nov 09, 2023 | 78.99 | 78.99 | 78.58 | 78.74 | 17,357 | -0.28(-0.35%) |
Nov 08, 2023 | 79.05 | 79.26 | 78.84 | 79.02 | 166,788 | +0.09(+0.12%) |
Nov 07, 2023 | 78.97 | 78.97 | 78.80 | 78.93 | 16,791 | +0.03(+0.04%) |
Nov 06, 2023 | 78.89 | 79.18 | 78.69 | 78.90 | 10,102 | -0.11(-0.14%) |
Nov 03, 2023 | 78.83 | 79.15 | 78.62 | 79.00 | 28,568 | +0.34(+0.44%) |
Nov 02, 2023 | 78.33 | 78.66 | 78.33 | 78.66 | 11,475 | +0.88(+1.14%) |
Nov 01, 2023 | 77.70 | 77.86 | 77.65 | 77.78 | 11,245 | +0.15(+0.19%) |
Oct 31, 2023 | 77.50 | 77.81 | 77.42 | 77.63 | 26,306 | +0.30(+0.39%) |
Oct 30, 2023 | 77.46 | 77.47 | 77.21 | 77.32 | 16,053 | +0.16(+0.21%) |
Oct 27, 2023 | 77.43 | 77.51 | 77.00 | 77.16 | 11,949 | -0.21(-0.28%) |
Oct 26, 2023 | 77.21 | 77.57 | 77.21 | 77.37 | 11,513 | +0.04(+0.05%) |
Oct 25, 2023 | 77.39 | 77.45 | 77.26 | 77.34 | 7,728 | -0.17(-0.22%) |
Oct 24, 2023 | 77.35 | 77.51 | 77.34 | 77.51 | 3,332 | +0.50(+0.65%) |
Oct 23, 2023 | 76.77 | 77.27 | 76.77 | 77.01 | 5,709 | -0.01(-0.02%) |
Oct 20, 2023 | 76.93 | 77.21 | 76.77 | 77.03 | 16,972 | -0.08(-0.11%) |
Oct 19, 2023 | 77.32 | 77.53 | 76.98 | 77.11 | 63,671 | -0.15(-0.20%) |
Oct 18, 2023 | 77.60 | 77.60 | 77.23 | 77.26 | 12,917 | -0.31(-0.40%) |
Oct 17, 2023 | 77.55 | 77.68 | 77.35 | 77.57 | 10,828 | +0.02(+0.02%) |
Oct 16, 2023 | 77.57 | 77.57 | 77.36 | 77.55 | 64,045 | +0.25(+0.32%) |
Oct 13, 2023 | 77.67 | 77.68 | 77.24 | 77.30 | 3,325 | -0.22(-0.28%) |
Oct 12, 2023 | 77.65 | 77.66 | 77.32 | 77.52 | 4,992 | -0.13(-0.17%) |
Oct 11, 2023 | 77.85 | 77.88 | 77.48 | 77.65 | 18,088 | -0.07(-0.09%) |
Oct 10, 2023 | 77.69 | 77.81 | 77.60 | 77.72 | 8,742 | +0.09(+0.12%) |
Oct 09, 2023 | 77.16 | 77.65 | 77.16 | 77.63 | 12,082 | +0.11(+0.15%) |
Oct 06, 2023 | 77.28 | 77.59 | 77.00 | 77.51 | 26,529 | +0.39(+0.50%) |
Oct 05, 2023 | 77.08 | 77.30 | 76.92 | 77.13 | 29,615 | -0.08(-0.11%) |
Oct 04, 2023 | 77.01 | 77.21 | 76.91 | 77.21 | 25,172 | +0.00(+0.00%) |
Oct 03, 2023 | 77.46 | 77.52 | 76.96 | 77.21 | 42,947 | -0.44(-0.57%) |
Oct 02, 2023 | 77.82 | 77.89 | 77.52 | 77.66 | 11,371 | -0.13(-0.16%) |
Sep 29, 2023 | 78.09 | 78.15 | 77.75 | 77.78 | 8,931 | -0.18(-0.23%) |
Sep 28, 2023 | 77.72 | 78.16 | 77.59 | 77.96 | 74,780 | +0.12(+0.15%) |
Sep 27, 2023 | 77.90 | 77.96 | 77.67 | 77.85 | 42,602 | +0.03(+0.04%) |
Sep 26, 2023 | 77.92 | 78.07 | 77.57 | 77.81 | 91,007 | -0.15(-0.19%) |
Sep 25, 2023 | 78.01 | 78.10 | 77.96 | 77.97 | 96,046 | -0.05(-0.07%) |
Sep 22, 2023 | 78.03 | 78.40 | 77.99 | 78.02 | 30,872 | +0.05(+0.06%) |
Sep 21, 2023 | 78.18 | 78.23 | 77.97 | 77.97 | 22,986 | -0.35(-0.44%) |
Sep 20, 2023 | 78.45 | 78.45 | 78.32 | 78.32 | 8,408 | +0.04(+0.06%) |
Sep 19, 2023 | 78.27 | 78.35 | 78.17 | 78.27 | 13,449 | -0.13(-0.16%) |
Sep 18, 2023 | 78.44 | 78.47 | 78.28 | 78.40 | 17,114 | +0.01(+0.01%) |
Sep 15, 2023 | 78.44 | 78.45 | 78.22 | 78.39 | 38,553 | +0.02(+0.03%) |
Sep 14, 2023 | 78.29 | 78.58 | 78.29 | 78.37 | 34,448 | +0.20(+0.26%) |
Sep 13, 2023 | 78.26 | 78.29 | 78.17 | 78.17 | 13,559 | +0.00(+0.00%) |
Sep 12, 2023 | 78.17 | 78.28 | 78.17 | 78.17 | 10,674 | -0.05(-0.06%) |
Sep 11, 2023 | 78.21 | 78.31 | 78.06 | 78.21 | 8,342 | +0.31(+0.39%) |
Sep 08, 2023 | 77.99 | 78.20 | 77.89 | 77.91 | 20,222 | -0.20(-0.25%) |
Sep 07, 2023 | 77.89 | 78.26 | 77.89 | 78.10 | 13,115 | +0.16(+0.20%) |
Sep 06, 2023 | 77.71 | 77.98 | 77.71 | 77.94 | 7,067 | +0.05(+0.06%) |
Sep 05, 2023 | 78.16 | 78.16 | 77.77 | 77.90 | 23,922 | -0.16(-0.20%) |
Sep 01, 2023 | 78.10 | 78.16 | 77.90 | 78.06 | 6,122 | +0.00(+0.00%) |
Aug 31, 2023 | 78.16 | 78.19 | 77.76 | 78.05 | 25,260 | +0.01(+0.01%) |
Aug 30, 2023 | 78.11 | 78.20 | 78.01 | 78.05 | 7,588 | -0.06(-0.07%) |
Aug 29, 2023 | 78.03 | 78.12 | 77.76 | 78.10 | 23,593 | +0.23(+0.30%) |
Aug 28, 2023 | 77.82 | 77.97 | 77.70 | 77.87 | 10,033 | +0.19(+0.24%) |
Aug 25, 2023 | 77.41 | 77.83 | 77.41 | 77.68 | 27,114 | +0.47(+0.61%) |
Aug 24, 2023 | 77.79 | 77.79 | 77.21 | 77.21 | 7,482 | -0.41(-0.53%) |
Aug 23, 2023 | 77.57 | 77.70 | 77.40 | 77.62 | 8,869 | +0.31(+0.40%) |
Aug 22, 2023 | 77.32 | 77.39 | 77.24 | 77.31 | 4,267 | +0.21(+0.27%) |
Aug 21, 2023 | 77.32 | 77.33 | 77.01 | 77.10 | 17,961 | +0.00(+0.01%) |
Aug 18, 2023 | 76.89 | 77.17 | 76.89 | 77.10 | 13,145 | +0.12(+0.15%) |
Aug 17, 2023 | 77.37 | 77.44 | 76.96 | 76.98 | 11,767 | -0.45(-0.58%) |
Aug 16, 2023 | 77.39 | 77.61 | 77.39 | 77.44 | 22,204 | -0.04(-0.05%) |
Aug 15, 2023 | 77.46 | 77.65 | 77.36 | 77.47 | 15,634 | -0.14(-0.18%) |
Aug 14, 2023 | 77.38 | 77.72 | 77.38 | 77.62 | 4,282 | +0.28(+0.37%) |
Aug 11, 2023 | 77.32 | 77.47 | 77.32 | 77.33 | 6,623 | -0.10(-0.13%) |
Aug 10, 2023 | 77.43 | 77.65 | 77.26 | 77.43 | 18,623 | +0.20(+0.25%) |
Aug 09, 2023 | 77.19 | 77.31 | 77.08 | 77.24 | 11,595 | +0.10(+0.13%) |
Aug 08, 2023 | 77.10 | 77.14 | 76.92 | 77.14 | 6,540 | -0.06(-0.07%) |
Aug 07, 2023 | 77.26 | 77.26 | 77.02 | 77.20 | 7,801 | +0.15(+0.19%) |
Aug 04, 2023 | 77.24 | 77.37 | 77.05 | 77.05 | 16,186 | +0.10(+0.13%) |
Aug 03, 2023 | 76.88 | 77.02 | 76.71 | 76.95 | 20,725 | -0.16(-0.21%) |
Aug 02, 2023 | 77.21 | 77.21 | 76.88 | 77.11 | 11,019 | -0.12(-0.16%) |
Aug 01, 2023 | 77.53 | 77.76 | 77.18 | 77.23 | 17,340 | -0.29(-0.37%) |
Jul 31, 2023 | 77.66 | 77.66 | 77.46 | 77.52 | 9,659 | +0.15(+0.20%) |
Jul 28, 2023 | 77.08 | 77.38 | 77.08 | 77.37 | 8,236 | +0.29(+0.37%) |
Jul 27, 2023 | 77.61 | 77.62 | 77.03 | 77.08 | 18,257 | -0.16(-0.20%) |
Jul 26, 2023 | 76.97 | 77.31 | 76.97 | 77.24 | 4,913 | +0.11(+0.14%) |
Jul 25, 2023 | 77.28 | 77.28 | 77.13 | 77.13 | 6,210 | -0.02(-0.03%) |
Jul 24, 2023 | 77.09 | 77.30 | 77.05 | 77.15 | 11,402 | +0.12(+0.15%) |
Jul 21, 2023 | 76.89 | 77.09 | 76.89 | 77.03 | 12,091 | +0.17(+0.22%) |
Jul 20, 2023 | 76.94 | 76.94 | 76.77 | 76.87 | 3,811 | -0.17(-0.22%) |
Jul 19, 2023 | 76.88 | 77.08 | 76.85 | 77.04 | 10,150 | +0.07(+0.09%) |
Jul 18, 2023 | 76.77 | 76.97 | 76.77 | 76.97 | 12,101 | +0.18(+0.24%) |
Jul 17, 2023 | 76.65 | 76.90 | 76.36 | 76.78 | 9,013 | +0.16(+0.21%) |
Jul 14, 2023 | 76.79 | 76.84 | 76.57 | 76.63 | 11,313 | -0.28(-0.37%) |
Jul 13, 2023 | 77.05 | 77.05 | 76.79 | 76.91 | 19,760 | +0.02(+0.02%) |
Jul 12, 2023 | 76.86 | 77.03 | 76.71 | 76.89 | 15,663 | +0.34(+0.45%) |
Jul 11, 2023 | 76.52 | 76.61 | 76.36 | 76.55 | 51,967 | +0.25(+0.32%) |
Jul 10, 2023 | 76.28 | 76.40 | 76.15 | 76.30 | 11,077 | +0.02(+0.02%) |
Jul 07, 2023 | 76.15 | 76.55 | 76.15 | 76.28 | 4,672 | +0.14(+0.18%) |
Jul 06, 2023 | 76.02 | 76.27 | 76.02 | 76.15 | 8,536 | -0.23(-0.29%) |
Jul 05, 2023 | 76.44 | 76.48 | 76.18 | 76.37 | 11,921 | -0.08(-0.10%) |
Jul 03, 2023 | 76.58 | 76.58 | 76.30 | 76.45 | 10,809 | -0.00(-0.00%) |
Jun 30, 2023 | 76.09 | 76.60 | 76.09 | 76.45 | 18,695 | +0.47(+0.62%) |
Jun 29, 2023 | 75.96 | 76.19 | 75.84 | 75.98 | 4,975 | -0.04(-0.05%) |
Jun 28, 2023 | 75.56 | 76.02 | 75.56 | 76.02 | 3,572 | +0.38(+0.51%) |
Jun 27, 2023 | 75.42 | 75.74 | 75.42 | 75.63 | 20,027 | +0.41(+0.54%) |
Jun 26, 2023 | 75.18 | 75.41 | 75.18 | 75.23 | 11,962 | +0.01(+0.02%) |
Jun 23, 2023 | 75.06 | 75.26 | 75.01 | 75.22 | 14,388 | -0.26(-0.34%) |
Jun 22, 2023 | 75.53 | 75.60 | 75.47 | 75.47 | 8,319 | -0.09(-0.12%) |
Jun 21, 2023 | 75.64 | 75.74 | 75.55 | 75.56 | 66,423 | +0.07(+0.10%) |
Jun 20, 2023 | 75.63 | 75.84 | 75.49 | 75.49 | 14,877 | -0.44(-0.58%) |
Jun 16, 2023 | 75.96 | 76.19 | 75.81 | 75.93 | 19,999 | +0.10(+0.13%) |
Jun 15, 2023 | 75.58 | 75.90 | 75.58 | 75.83 | 5,973 | +0.09(+0.12%) |
Jun 14, 2023 | 75.59 | 75.74 | 75.59 | 75.74 | 4,594 | +0.09(+0.11%) |
Jun 13, 2023 | 75.25 | 75.74 | 75.25 | 75.65 | 11,161 | +0.27(+0.36%) |
Jun 12, 2023 | 75.65 | 75.65 | 75.26 | 75.38 | 11,573 | -0.13(-0.17%) |
Jun 09, 2023 | 75.48 | 75.70 | 75.43 | 75.51 | 14,095 | +0.29(+0.39%) |
Jun 08, 2023 | 75.01 | 75.30 | 75.01 | 75.22 | 4,108 | +0.18(+0.24%) |
Jun 07, 2023 | 75.20 | 75.44 | 74.94 | 75.04 | 8,314 | -0.08(-0.11%) |
Jun 06, 2023 | 75.04 | 75.25 | 75.04 | 75.12 | 7,334 | +0.10(+0.13%) |
Jun 05, 2023 | 75.11 | 75.50 | 74.93 | 75.02 | 7,697 | -0.17(-0.23%) |
Jun 02, 2023 | 74.88 | 75.33 | 74.73 | 75.20 | 18,631 | +0.76(+1.02%) |
Jun 01, 2023 | 74.02 | 74.49 | 74.00 | 74.44 | 9,138 | +0.32(+0.43%) |
May 31, 2023 | 74.36 | 74.36 | 73.76 | 74.12 | 5,937 | -0.38(-0.51%) |
May 30, 2023 | 74.67 | 74.67 | 74.36 | 74.50 | 9,547 | -0.05(-0.06%) |
May 26, 2023 | 74.35 | 74.55 | 74.35 | 74.54 | 7,980 | +0.53(+0.71%) |
May 25, 2023 | 73.89 | 74.10 | 73.85 | 74.02 | 28,737 | +0.19(+0.26%) |
May 24, 2023 | 73.60 | 73.85 | 73.54 | 73.83 | 12,287 | -0.26(-0.35%) |
May 23, 2023 | 74.40 | 74.51 | 73.98 | 74.09 | 6,734 | -0.39(-0.52%) |
May 22, 2023 | 74.19 | 74.56 | 74.19 | 74.48 | 10,557 | +0.34(+0.46%) |
May 19, 2023 | 74.20 | 74.34 | 73.83 | 74.13 | 7,433 | +0.24(+0.32%) |
May 18, 2023 | 73.66 | 73.92 | 73.54 | 73.90 | 4,333 | +0.17(+0.23%) |
May 17, 2023 | 73.30 | 73.88 | 73.30 | 73.73 | 12,262 | +0.50(+0.68%) |
May 16, 2023 | 73.54 | 73.63 | 73.23 | 73.23 | 9,262 | -0.40(-0.54%) |
May 15, 2023 | 73.77 | 73.78 | 73.54 | 73.63 | 10,816 | +0.06(+0.09%) |
May 12, 2023 | 73.62 | 73.72 | 73.44 | 73.57 | 5,918 | +0.01(+0.02%) |
May 11, 2023 | 73.44 | 73.64 | 73.44 | 73.55 | 9,372 | -0.18(-0.25%) |
May 10, 2023 | 74.01 | 74.01 | 73.72 | 73.73 | 5,083 | -0.01(-0.01%) |
May 09, 2023 | 73.79 | 73.84 | 73.54 | 73.74 | 6,785 | -0.11(-0.15%) |
May 08, 2023 | 73.95 | 73.97 | 73.65 | 73.86 | 14,850 | +0.02(+0.03%) |
May 05, 2023 | 73.73 | 74.11 | 73.54 | 73.84 | 10,273 | +0.65(+0.89%) |
May 04, 2023 | 73.46 | 73.47 | 72.90 | 73.18 | 17,719 | -0.34(-0.47%) |
May 03, 2023 | 73.75 | 73.94 | 73.53 | 73.53 | 5,380 | -0.35(-0.48%) |
May 02, 2023 | 73.96 | 74.10 | 73.70 | 73.88 | 8,659 | -0.30(-0.40%) |
May 01, 2023 | 74.40 | 74.40 | 74.17 | 74.18 | 13,342 | -0.14(-0.19%) |
Apr 28, 2023 | 74.27 | 74.40 | 74.21 | 74.32 | 3,875 | +0.08(+0.10%) |
Apr 27, 2023 | 74.05 | 74.44 | 74.05 | 74.24 | 7,640 | +0.67(+0.92%) |
Apr 26, 2023 | 73.77 | 73.85 | 73.47 | 73.56 | 12,104 | -0.30(-0.41%) |
Apr 25, 2023 | 74.14 | 74.24 | 73.71 | 73.87 | 10,959 | -0.41(-0.55%) |
Apr 24, 2023 | 74.26 | 74.37 | 74.25 | 74.28 | 4,977 | +0.05(+0.06%) |
Apr 21, 2023 | 74.10 | 74.34 | 73.92 | 74.23 | 5,222 | +0.14(+0.19%) |
Apr 20, 2023 | 73.96 | 74.11 | 73.94 | 74.09 | 4,826 | -0.27(-0.36%) |
Apr 19, 2023 | 74.25 | 74.45 | 74.25 | 74.36 | 8,039 | -0.06(-0.08%) |
Apr 18, 2023 | 74.45 | 74.50 | 74.27 | 74.42 | 5,192 | +0.03(+0.04%) |
Apr 17, 2023 | 74.46 | 74.46 | 74.09 | 74.39 | 9,916 | +0.10(+0.13%) |
Apr 14, 2023 | 74.37 | 74.55 | 74.19 | 74.30 | 23,238 | +0.04(+0.06%) |
Apr 13, 2023 | 73.98 | 74.37 | 73.98 | 74.25 | 11,305 | +0.47(+0.64%) |
Apr 12, 2023 | 74.00 | 74.06 | 73.77 | 73.78 | 7,703 | -0.13(-0.17%) |
Apr 11, 2023 | 73.68 | 74.04 | 73.61 | 73.91 | 103,668 | +0.33(+0.45%) |
Apr 10, 2023 | 73.27 | 73.60 | 73.26 | 73.58 | 12,227 | +0.39(+0.53%) |
Apr 06, 2023 | 72.91 | 73.38 | 72.64 | 73.18 | 14,126 | +0.29(+0.40%) |
Apr 05, 2023 | 73.20 | 73.20 | 72.74 | 72.90 | 7,326 | -0.54(-0.74%) |
Apr 04, 2023 | 73.57 | 74.10 | 73.44 | 73.44 | 8,627 | -0.55(-0.74%) |