Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.59 | 91.76 | 90.86 | 90.86 | 51,381 | -1.01(-1.10%) |
Apr 29, 2024 | 92.06 | 92.36 | 91.59 | 91.87 | 43,908 | -0.01(-0.01%) |
Apr 26, 2024 | 92.03 | 92.31 | 91.71 | 91.88 | 43,227 | -0.32(-0.35%) |
Apr 25, 2024 | 92.24 | 92.34 | 91.39 | 92.20 | 49,934 | -0.47(-0.51%) |
Apr 24, 2024 | 92.36 | 92.79 | 92.26 | 92.66 | 502,986 | -0.19(-0.20%) |
Apr 23, 2024 | 92.42 | 93.03 | 92.41 | 92.85 | 46,757 | +0.48(+0.52%) |
Apr 22, 2024 | 91.43 | 92.77 | 91.25 | 92.37 | 90,559 | +1.37(+1.50%) |
Apr 19, 2024 | 90.02 | 91.21 | 90.02 | 91.01 | 70,259 | +1.26(+1.40%) |
Apr 18, 2024 | 89.42 | 90.50 | 89.42 | 89.75 | 73,420 | +0.55(+0.61%) |
Apr 17, 2024 | 89.39 | 89.80 | 88.88 | 89.20 | 83,820 | +0.10(+0.11%) |
Apr 16, 2024 | 89.78 | 89.87 | 88.82 | 89.11 | 165,675 | -0.61(-0.68%) |
Apr 15, 2024 | 91.21 | 91.82 | 89.50 | 89.71 | 318,274 | -0.55(-0.61%) |
Apr 12, 2024 | 90.95 | 91.28 | 89.98 | 90.26 | 286,921 | -1.55(-1.69%) |
Apr 11, 2024 | 92.39 | 92.46 | 91.24 | 91.82 | 84,259 | -0.63(-0.68%) |
Apr 10, 2024 | 92.93 | 93.32 | 92.15 | 92.44 | 169,938 | -1.52(-1.61%) |
Apr 09, 2024 | 94.64 | 94.84 | 93.27 | 93.96 | 121,190 | -0.55(-0.58%) |
Apr 08, 2024 | 94.22 | 94.71 | 94.11 | 94.51 | 96,945 | +0.57(+0.60%) |
Apr 05, 2024 | 93.30 | 94.28 | 93.21 | 93.94 | 122,475 | +0.73(+0.78%) |
Apr 04, 2024 | 94.85 | 95.21 | 93.09 | 93.21 | 194,881 | -1.01(-1.07%) |
Apr 03, 2024 | 94.13 | 94.72 | 93.96 | 94.22 | 97,408 | +0.05(+0.05%) |
Apr 02, 2024 | 94.33 | 94.52 | 93.94 | 94.17 | 97,916 | -0.56(-0.59%) |
Apr 01, 2024 | 95.43 | 95.50 | 94.67 | 94.73 | 192,891 | -0.62(-0.65%) |
Mar 28, 2024 | 95.09 | 95.57 | 95.57 | 95.35 | 66,630 | +0.45(+0.47%) |
Mar 27, 2024 | 94.07 | 94.90 | 93.99 | 94.90 | 97,440 | +1.27(+1.35%) |
Mar 26, 2024 | 93.72 | 93.89 | 93.45 | 93.63 | 65,845 | +0.14(+0.15%) |
Mar 25, 2024 | 93.58 | 93.83 | 93.38 | 93.49 | 137,619 | +0.01(+0.01%) |
Mar 22, 2024 | 94.52 | 94.70 | 93.47 | 93.48 | 96,018 | -1.03(-1.09%) |
Mar 21, 2024 | 93.86 | 94.74 | 93.86 | 94.51 | 62,455 | +1.02(+1.10%) |
Mar 20, 2024 | 92.09 | 93.58 | 91.97 | 93.48 | 84,489 | +1.30(+1.41%) |
Mar 19, 2024 | 91.81 | 92.35 | 91.81 | 92.18 | 58,239 | +0.35(+0.38%) |
Mar 18, 2024 | 91.84 | 92.00 | 91.35 | 91.83 | 64,678 | +0.20(+0.22%) |
Mar 15, 2024 | 90.92 | 91.93 | 90.92 | 91.64 | 75,596 | +0.22(+0.24%) |
Mar 14, 2024 | 92.27 | 92.44 | 91.00 | 91.42 | 64,611 | -0.92(-1.00%) |
Mar 13, 2024 | 91.90 | 92.50 | 91.90 | 92.34 | 64,935 | +0.49(+0.53%) |
Mar 12, 2024 | 91.70 | 92.09 | 91.46 | 91.85 | 96,883 | +0.23(+0.25%) |
Mar 11, 2024 | 91.33 | 91.71 | 90.98 | 91.63 | 292,687 | +0.25(+0.27%) |
Mar 08, 2024 | 91.43 | 92.01 | 91.30 | 91.38 | 147,785 | +0.02(+0.02%) |
Mar 07, 2024 | 91.72 | 91.96 | 91.05 | 91.36 | 59,474 | -0.04(-0.04%) |
Mar 06, 2024 | 91.22 | 91.58 | 90.54 | 91.40 | 172,686 | +0.52(+0.57%) |
Mar 05, 2024 | 90.45 | 91.37 | 90.45 | 90.88 | 91,969 | +0.11(+0.12%) |
Mar 04, 2024 | 90.02 | 91.09 | 90.02 | 90.77 | 149,824 | +0.57(+0.63%) |
Mar 01, 2024 | 90.39 | 90.50 | 89.77 | 90.20 | 129,731 | -0.21(-0.23%) |
Feb 29, 2024 | 90.51 | 90.73 | 89.93 | 90.41 | 85,499 | +0.21(+0.23%) |
Feb 28, 2024 | 89.82 | 90.63 | 89.82 | 90.20 | 61,882 | +0.28(+0.31%) |
Feb 27, 2024 | 89.71 | 89.97 | 89.38 | 89.93 | 66,507 | +0.33(+0.37%) |
Feb 26, 2024 | 90.00 | 90.65 | 89.45 | 89.60 | 58,360 | -0.38(-0.42%) |
Feb 23, 2024 | 89.87 | 90.43 | 89.86 | 89.98 | 91,476 | +0.28(+0.31%) |
Feb 22, 2024 | 89.10 | 89.97 | 89.10 | 89.70 | 89,509 | +0.96(+1.09%) |
Feb 21, 2024 | 88.56 | 88.79 | 88.16 | 88.73 | 51,801 | +0.11(+0.12%) |
Feb 20, 2024 | 88.38 | 88.92 | 88.23 | 88.62 | 99,847 | -0.10(-0.11%) |
Feb 16, 2024 | 88.70 | 89.15 | 88.57 | 88.72 | 70,978 | -0.18(-0.20%) |
Feb 15, 2024 | 87.62 | 89.14 | 87.62 | 88.90 | 107,074 | +1.58(+1.81%) |
Feb 14, 2024 | 86.91 | 87.39 | 86.80 | 87.32 | 85,628 | +0.94(+1.09%) |
Feb 13, 2024 | 87.00 | 87.21 | 85.68 | 86.38 | 85,776 | -1.46(-1.66%) |
Feb 12, 2024 | 87.28 | 88.26 | 87.18 | 87.84 | 247,253 | +0.60(+0.68%) |
Feb 09, 2024 | 86.89 | 87.29 | 86.65 | 87.24 | 97,936 | +0.39(+0.45%) |
Feb 08, 2024 | 86.60 | 87.03 | 86.32 | 86.86 | 98,609 | -0.11(-0.13%) |
Feb 07, 2024 | 86.63 | 87.06 | 86.09 | 86.97 | 327,431 | +0.60(+0.69%) |
Feb 06, 2024 | 86.23 | 86.61 | 86.01 | 86.37 | 144,132 | +0.24(+0.28%) |
Feb 05, 2024 | 86.21 | 86.41 | 85.65 | 86.13 | 206,178 | -0.54(-0.62%) |
Feb 02, 2024 | 85.90 | 87.06 | 85.85 | 86.67 | 223,118 | +0.51(+0.59%) |
Feb 01, 2024 | 86.30 | 86.40 | 84.82 | 86.16 | 144,897 | -0.33(-0.38%) |
Jan 31, 2024 | 87.52 | 87.98 | 86.49 | 86.49 | 147,809 | -1.30(-1.48%) |
Jan 30, 2024 | 86.84 | 87.85 | 86.84 | 87.79 | 87,044 | +0.95(+1.10%) |
Jan 29, 2024 | 86.45 | 86.89 | 86.11 | 86.84 | 251,745 | +0.19(+0.22%) |
Jan 26, 2024 | 86.44 | 86.78 | 86.43 | 86.65 | 69,075 | +0.18(+0.21%) |
Jan 25, 2024 | 86.37 | 86.54 | 85.74 | 86.47 | 87,872 | +0.55(+0.64%) |
Jan 24, 2024 | 85.89 | 86.44 | 85.85 | 85.92 | 106,656 | +0.49(+0.57%) |
Jan 23, 2024 | 85.33 | 85.56 | 85.13 | 85.44 | 170,346 | +0.07(+0.08%) |
Jan 22, 2024 | 85.25 | 85.84 | 85.15 | 85.37 | 127,926 | +0.39(+0.46%) |
Jan 19, 2024 | 83.94 | 85.06 | 83.60 | 84.98 | 204,300 | +1.46(+1.75%) |
Jan 18, 2024 | 83.47 | 83.65 | 82.74 | 83.52 | 1,975,692 | +0.15(+0.18%) |
Jan 17, 2024 | 82.87 | 83.87 | 82.87 | 83.37 | 155,807 | -0.30(-0.36%) |
Jan 16, 2024 | 83.59 | 83.87 | 83.26 | 83.67 | 138,705 | -0.62(-0.73%) |
Jan 12, 2024 | 84.87 | 85.28 | 83.96 | 84.28 | 140,755 | -0.23(-0.27%) |
Jan 11, 2024 | 84.76 | 84.76 | 83.90 | 84.51 | 142,821 | -0.49(-0.57%) |
Jan 10, 2024 | 84.61 | 85.01 | 84.40 | 85.00 | 97,985 | +0.19(+0.22%) |
Jan 09, 2024 | 85.14 | 85.14 | 84.59 | 84.81 | 521,558 | -0.72(-0.84%) |
Jan 08, 2024 | 85.07 | 85.56 | 84.59 | 85.52 | 97,726 | +0.42(+0.49%) |
Jan 05, 2024 | 84.59 | 85.45 | 84.59 | 85.11 | 153,037 | +0.50(+0.59%) |
Jan 04, 2024 | 84.54 | 85.36 | 84.53 | 84.61 | 320,817 | +0.29(+0.34%) |
Jan 03, 2024 | 84.60 | 84.79 | 84.16 | 84.32 | 385,947 | -0.77(-0.90%) |
Jan 02, 2024 | 84.49 | 85.15 | 84.41 | 85.09 | 329,531 | +0.23(+0.27%) |
Dec 29, 2023 | 85.11 | 85.19 | 84.58 | 84.86 | 113,522 | -0.27(-0.32%) |
Dec 28, 2023 | 84.83 | 85.29 | 84.83 | 85.13 | 83,602 | +0.33(+0.39%) |
Dec 27, 2023 | 84.47 | 84.89 | 84.39 | 84.80 | 123,086 | +0.23(+0.27%) |
Dec 26, 2023 | 84.09 | 84.72 | 84.09 | 84.57 | 66,754 | +0.47(+0.56%) |
Dec 22, 2023 | 84.12 | 84.39 | 83.83 | 84.10 | 81,917 | +0.31(+0.37%) |
Dec 21, 2023 | 83.52 | 83.87 | 83.05 | 83.80 | 102,411 | +0.64(+0.76%) |
Dec 20, 2023 | 84.33 | 84.63 | 83.10 | 83.16 | 176,218 | -1.47(-1.74%) |
Dec 19, 2023 | 83.96 | 84.71 | 83.78 | 84.63 | 92,354 | +0.69(+0.82%) |
Dec 18, 2023 | 84.21 | 84.34 | 83.88 | 83.94 | 99,269 | +0.19(+0.22%) |
Dec 15, 2023 | 83.81 | 84.03 | 83.46 | 83.75 | 73,326 | -0.65(-0.77%) |
Dec 14, 2023 | 83.94 | 84.57 | 83.73 | 84.40 | 162,126 | +1.34(+1.62%) |
Dec 13, 2023 | 81.69 | 83.17 | 81.55 | 83.06 | 138,778 | +1.41(+1.73%) |
Dec 12, 2023 | 81.19 | 81.69 | 81.02 | 81.64 | 118,376 | +0.48(+0.60%) |
Dec 11, 2023 | 80.68 | 81.29 | 80.68 | 81.16 | 138,894 | +0.51(+0.64%) |
Dec 08, 2023 | 80.10 | 80.86 | 80.08 | 80.65 | 185,600 | +0.52(+0.65%) |
Dec 07, 2023 | 79.85 | 80.17 | 79.80 | 80.12 | 159,287 | +0.32(+0.40%) |
Dec 06, 2023 | 80.70 | 81.07 | 79.67 | 79.81 | 191,476 | -0.52(-0.65%) |
Dec 05, 2023 | 80.45 | 80.51 | 79.97 | 80.33 | 87,607 | -0.39(-0.48%) |
Dec 04, 2023 | 80.09 | 80.87 | 80.09 | 80.72 | 138,531 | +0.16(+0.20%) |
Dec 01, 2023 | 79.75 | 80.69 | 79.72 | 80.56 | 179,541 | +0.78(+0.98%) |
Nov 30, 2023 | 79.00 | 79.85 | 78.94 | 79.78 | 107,596 | +0.81(+1.03%) |
Nov 29, 2023 | 78.54 | 79.45 | 78.54 | 78.97 | 105,261 | +0.68(+0.87%) |
Nov 28, 2023 | 78.30 | 78.66 | 78.15 | 78.28 | 152,961 | -0.16(-0.20%) |
Nov 27, 2023 | 78.34 | 78.58 | 78.23 | 78.44 | 233,101 | -0.16(-0.20%) |
Nov 24, 2023 | 78.44 | 78.82 | 78.31 | 78.60 | 194,887 | +0.25(+0.32%) |
Nov 22, 2023 | 78.21 | 78.47 | 78.03 | 78.35 | 192,617 | +0.33(+0.42%) |
Nov 21, 2023 | 77.96 | 78.23 | 77.87 | 78.03 | 86,308 | -0.09(-0.11%) |
Nov 20, 2023 | 77.72 | 78.37 | 77.52 | 78.11 | 134,483 | +0.26(+0.33%) |
Nov 17, 2023 | 77.63 | 77.92 | 77.59 | 77.86 | 123,224 | +0.44(+0.56%) |
Nov 16, 2023 | 77.25 | 77.48 | 77.13 | 77.42 | 119,986 | +0.24(+0.31%) |
Nov 15, 2023 | 76.84 | 77.41 | 76.84 | 77.19 | 171,318 | +0.35(+0.45%) |
Nov 14, 2023 | 75.74 | 77.19 | 75.74 | 76.84 | 711,917 | +1.73(+2.30%) |
Nov 13, 2023 | 74.91 | 75.32 | 74.85 | 75.11 | 132,917 | -0.15(-0.20%) |
Nov 10, 2023 | 74.69 | 75.26 | 74.46 | 75.26 | 74,053 | +0.86(+1.16%) |
Nov 09, 2023 | 74.87 | 75.15 | 74.33 | 74.40 | 99,895 | -0.25(-0.33%) |
Nov 08, 2023 | 74.66 | 74.77 | 74.28 | 74.64 | 68,779 | +0.00(+0.00%) |
Nov 07, 2023 | 74.51 | 74.87 | 74.43 | 74.64 | 92,406 | -0.13(-0.17%) |
Nov 06, 2023 | 75.21 | 75.43 | 74.44 | 74.77 | 142,517 | -0.37(-0.49%) |
Nov 03, 2023 | 74.73 | 75.52 | 74.73 | 75.14 | 788,938 | +1.14(+1.54%) |
Nov 02, 2023 | 72.93 | 74.01 | 72.93 | 74.00 | 71,806 | +1.74(+2.41%) |
Nov 01, 2023 | 71.84 | 72.51 | 71.73 | 72.26 | 77,758 | +0.50(+0.70%) |
Oct 31, 2023 | 71.26 | 71.78 | 70.99 | 71.76 | 42,643 | +0.70(+0.99%) |
Oct 30, 2023 | 70.23 | 71.24 | 70.17 | 71.05 | 53,566 | +1.15(+1.64%) |
Oct 27, 2023 | 71.15 | 71.15 | 69.66 | 69.91 | 209,684 | -1.49(-2.09%) |
Oct 26, 2023 | 70.99 | 71.99 | 70.91 | 71.40 | 170,910 | +0.44(+0.63%) |
Oct 25, 2023 | 71.06 | 71.45 | 70.80 | 70.96 | 140,619 | -0.32(-0.44%) |
Oct 24, 2023 | 71.22 | 71.67 | 70.98 | 71.27 | 134,740 | +0.37(+0.52%) |
Oct 23, 2023 | 71.19 | 71.69 | 70.85 | 70.91 | 149,692 | -0.52(-0.73%) |
Oct 20, 2023 | 72.46 | 72.62 | 71.36 | 71.43 | 125,745 | -1.21(-1.66%) |
Oct 19, 2023 | 73.44 | 73.94 | 72.56 | 72.64 | 120,163 | -0.98(-1.33%) |
Oct 18, 2023 | 74.48 | 74.55 | 73.46 | 73.62 | 84,910 | -1.31(-1.74%) |
Oct 17, 2023 | 74.09 | 75.44 | 74.09 | 74.92 | 89,182 | +0.48(+0.65%) |
Oct 16, 2023 | 74.14 | 74.85 | 74.05 | 74.44 | 109,970 | +0.80(+1.09%) |
Oct 13, 2023 | 74.12 | 74.63 | 73.25 | 73.64 | 114,529 | +0.15(+0.20%) |
Oct 12, 2023 | 74.26 | 74.26 | 73.06 | 73.49 | 105,650 | -0.62(-0.84%) |
Oct 11, 2023 | 74.06 | 74.49 | 73.58 | 74.11 | 105,347 | +0.19(+0.25%) |
Oct 10, 2023 | 73.76 | 74.45 | 73.71 | 73.92 | 157,491 | +0.46(+0.63%) |
Oct 09, 2023 | 72.70 | 73.61 | 72.70 | 73.46 | 119,963 | +0.09(+0.12%) |
Oct 06, 2023 | 72.37 | 73.71 | 72.09 | 73.37 | 211,790 | +0.67(+0.92%) |
Oct 05, 2023 | 72.09 | 72.84 | 71.97 | 72.70 | 278,608 | +0.43(+0.59%) |
Oct 04, 2023 | 71.77 | 72.33 | 71.30 | 72.27 | 223,959 | +0.56(+0.79%) |
Oct 03, 2023 | 72.58 | 72.70 | 71.44 | 71.71 | 325,727 | -1.26(-1.72%) |
Oct 02, 2023 | 73.73 | 73.75 | 72.66 | 72.96 | 234,901 | -0.96(-1.30%) |
Sep 29, 2023 | 74.98 | 74.98 | 73.70 | 73.92 | 1,555,631 | -0.53(-0.72%) |
Sep 28, 2023 | 74.05 | 74.75 | 73.98 | 74.46 | 113,665 | +0.53(+0.72%) |
Sep 27, 2023 | 74.17 | 74.22 | 73.34 | 73.92 | 146,797 | -0.09(-0.12%) |
Sep 26, 2023 | 74.51 | 74.84 | 73.86 | 74.01 | 102,472 | -1.04(-1.39%) |
Sep 25, 2023 | 74.59 | 75.07 | 74.79 | 75.06 | 97,529 | +0.23(+0.30%) |
Sep 22, 2023 | 75.48 | 75.53 | 74.82 | 74.83 | 94,761 | -0.50(-0.67%) |
Sep 21, 2023 | 76.23 | 76.23 | 75.33 | 75.33 | 86,928 | -1.21(-1.58%) |
Sep 20, 2023 | 77.21 | 77.60 | 76.52 | 76.54 | 254,292 | -0.51(-0.66%) |
Sep 19, 2023 | 77.00 | 77.33 | 76.57 | 77.05 | 695,138 | -0.01(-0.01%) |
Sep 18, 2023 | 76.90 | 77.11 | 76.45 | 77.06 | 231,186 | +0.20(+0.26%) |
Sep 15, 2023 | 76.86 | 77.22 | 76.75 | 76.87 | 171,340 | -0.44(-0.57%) |
Sep 14, 2023 | 76.95 | 77.45 | 76.86 | 77.31 | 67,892 | +1.00(+1.31%) |
Sep 13, 2023 | 76.71 | 76.88 | 76.03 | 76.30 | 89,565 | -0.22(-0.28%) |
Sep 12, 2023 | 75.64 | 76.96 | 75.64 | 76.52 | 77,591 | +0.80(+1.05%) |
Sep 11, 2023 | 75.79 | 76.23 | 75.63 | 75.72 | 175,985 | +0.31(+0.40%) |
Sep 08, 2023 | 75.19 | 75.57 | 74.87 | 75.42 | 169,117 | +0.29(+0.38%) |
Sep 07, 2023 | 74.95 | 75.41 | 74.84 | 75.13 | 152,406 | -0.07(-0.09%) |
Sep 06, 2023 | 75.20 | 75.54 | 74.80 | 75.20 | 98,060 | -0.24(-0.31%) |
Sep 05, 2023 | 76.10 | 76.45 | 75.44 | 75.44 | 176,321 | -0.74(-0.97%) |
Sep 01, 2023 | 75.91 | 76.48 | 75.91 | 76.18 | 85,089 | +0.57(+0.75%) |
Aug 31, 2023 | 75.90 | 75.97 | 75.45 | 75.61 | 134,616 | -0.17(-0.22%) |
Aug 30, 2023 | 75.67 | 76.09 | 75.55 | 75.77 | 235,095 | +0.07(+0.09%) |
Aug 29, 2023 | 74.90 | 75.71 | 74.77 | 75.70 | 173,070 | +0.82(+1.09%) |
Aug 28, 2023 | 74.74 | 75.23 | 74.72 | 74.89 | 114,266 | +0.38(+0.51%) |
Aug 25, 2023 | 74.63 | 74.89 | 73.97 | 74.50 | 124,580 | +0.12(+0.16%) |
Aug 24, 2023 | 74.39 | 75.29 | 74.36 | 74.39 | 113,319 | -0.05(-0.07%) |
Aug 23, 2023 | 73.65 | 74.44 | 73.63 | 74.44 | 126,167 | +0.81(+1.10%) |
Aug 22, 2023 | 74.55 | 74.71 | 73.53 | 73.63 | 170,341 | -0.89(-1.19%) |
Aug 21, 2023 | 74.76 | 74.93 | 73.98 | 74.51 | 91,666 | -0.12(-0.16%) |
Aug 18, 2023 | 74.20 | 74.89 | 74.12 | 74.63 | 98,475 | -0.06(-0.08%) |
Aug 17, 2023 | 75.32 | 75.43 | 74.54 | 74.69 | 116,318 | -0.32(-0.43%) |
Aug 16, 2023 | 75.15 | 75.64 | 75.01 | 75.02 | 103,173 | -0.19(-0.25%) |
Aug 15, 2023 | 75.87 | 75.97 | 75.08 | 75.20 | 133,420 | -1.46(-1.90%) |
Aug 14, 2023 | 76.67 | 76.82 | 76.32 | 76.66 | 80,049 | -0.36(-0.47%) |
Aug 11, 2023 | 76.45 | 77.08 | 76.41 | 77.02 | 85,181 | +0.21(+0.27%) |
Aug 10, 2023 | 77.15 | 77.73 | 76.63 | 76.82 | 99,586 | -0.02(-0.03%) |
Aug 09, 2023 | 77.40 | 77.64 | 76.77 | 76.84 | 135,546 | -0.74(-0.95%) |
Aug 08, 2023 | 77.07 | 77.62 | 76.60 | 77.57 | 76,920 | -0.70(-0.89%) |
Aug 07, 2023 | 77.68 | 78.43 | 77.68 | 78.27 | 59,202 | +1.01(+1.31%) |
Aug 04, 2023 | 77.52 | 78.26 | 77.17 | 77.26 | 85,071 | -0.25(-0.32%) |
Aug 03, 2023 | 76.99 | 77.78 | 76.84 | 77.50 | 93,190 | +0.25(+0.32%) |
Aug 02, 2023 | 77.18 | 77.47 | 76.79 | 77.26 | 134,042 | -0.58(-0.75%) |
Aug 01, 2023 | 77.79 | 77.96 | 77.51 | 77.84 | 99,150 | -0.28(-0.35%) |
Jul 31, 2023 | 77.98 | 78.35 | 77.76 | 78.11 | 84,540 | +0.24(+0.30%) |
Jul 28, 2023 | 78.20 | 78.26 | 77.57 | 77.88 | 162,805 | +0.14(+0.18%) |
Jul 27, 2023 | 78.75 | 78.92 | 77.62 | 77.74 | 152,921 | -0.93(-1.19%) |
Jul 26, 2023 | 78.10 | 78.89 | 78.10 | 78.68 | 164,233 | +0.76(+0.97%) |
Jul 25, 2023 | 78.20 | 78.39 | 77.88 | 77.92 | 66,757 | -0.48(-0.61%) |
Jul 24, 2023 | 77.67 | 78.75 | 77.67 | 78.40 | 109,094 | +0.70(+0.90%) |
Jul 21, 2023 | 78.24 | 78.24 | 77.59 | 77.70 | 126,687 | -0.25(-0.32%) |
Jul 20, 2023 | 77.08 | 77.98 | 77.08 | 77.95 | 110,418 | +0.64(+0.83%) |
Jul 19, 2023 | 76.79 | 77.55 | 76.75 | 77.31 | 226,898 | +0.52(+0.68%) |
Jul 18, 2023 | 75.74 | 76.91 | 75.74 | 76.79 | 242,810 | +1.24(+1.64%) |
Jul 17, 2023 | 74.59 | 75.76 | 74.59 | 75.55 | 161,642 | +0.84(+1.12%) |
Jul 14, 2023 | 75.92 | 76.01 | 74.66 | 74.71 | 642,352 | -0.60(-0.80%) |
Jul 13, 2023 | 75.01 | 75.41 | 74.86 | 75.31 | 87,714 | +0.45(+0.60%) |
Jul 12, 2023 | 74.99 | 75.46 | 74.70 | 74.86 | 99,290 | +0.48(+0.65%) |
Jul 11, 2023 | 73.65 | 74.48 | 73.65 | 74.38 | 172,424 | +0.94(+1.29%) |
Jul 10, 2023 | 73.19 | 73.92 | 73.19 | 73.43 | 112,183 | +0.23(+0.31%) |
Jul 07, 2023 | 72.62 | 73.78 | 72.62 | 73.21 | 92,032 | +0.42(+0.58%) |
Jul 06, 2023 | 72.76 | 72.84 | 72.16 | 72.78 | 126,758 | -0.67(-0.91%) |
Jul 05, 2023 | 73.49 | 73.74 | 73.09 | 73.45 | 188,282 | -0.46(-0.63%) |
Jul 03, 2023 | 73.43 | 74.11 | 73.41 | 73.91 | 295,570 | +0.52(+0.71%) |
Jun 30, 2023 | 73.40 | 73.73 | 73.23 | 73.39 | 107,893 | +0.49(+0.67%) |
Jun 29, 2023 | 72.16 | 72.94 | 72.09 | 72.90 | 139,285 | +1.11(+1.55%) |
Jun 28, 2023 | 71.91 | 71.91 | 71.46 | 71.79 | 115,308 | -0.10(-0.14%) |
Jun 27, 2023 | 71.35 | 72.07 | 71.28 | 71.89 | 157,640 | +0.58(+0.81%) |
Jun 26, 2023 | 71.16 | 71.72 | 71.08 | 71.31 | 84,607 | +0.12(+0.17%) |
Jun 23, 2023 | 71.06 | 71.49 | 71.02 | 71.19 | 120,756 | -0.48(-0.67%) |
Jun 22, 2023 | 72.34 | 72.35 | 71.51 | 71.67 | 92,975 | -0.83(-1.14%) |
Jun 21, 2023 | 72.51 | 72.91 | 72.26 | 72.50 | 94,378 | -0.22(-0.30%) |
Jun 20, 2023 | 72.82 | 72.82 | 72.20 | 72.71 | 133,657 | -0.52(-0.71%) |
Jun 16, 2023 | 73.72 | 73.94 | 73.20 | 73.24 | 124,322 | -0.29(-0.39%) |
Jun 15, 2023 | 72.35 | 73.67 | 72.33 | 73.52 | 217,570 | +4.16(+5.99%) |
May 08, 2023 | 69.66 | 70.00 | 69.32 | 69.36 | 194,194 | +0.11(+0.16%) |
May 05, 2023 | 68.72 | 69.42 | 68.72 | 69.26 | 237,327 | +1.74(+2.58%) |
May 04, 2023 | 68.06 | 68.32 | 66.92 | 67.51 | 470,138 | -1.26(-1.84%) |
May 03, 2023 | 69.81 | 70.27 | 68.76 | 68.78 | 306,019 | -0.96(-1.38%) |
May 02, 2023 | 71.19 | 71.19 | 69.07 | 69.74 | 277,196 | -1.75(-2.45%) |