Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 80.19 | 81.03 | 79.92 | 81.03 | 4,049 | +1.41(+1.77%) |
May 30, 2024 | 79.02 | 79.64 | 78.96 | 79.62 | 4,122 | +0.93(+1.18%) |
May 29, 2024 | 78.82 | 78.82 | 78.65 | 78.70 | 1,317 | -1.05(-1.31%) |
May 28, 2024 | 80.38 | 80.38 | 79.75 | 79.75 | 3,235 | -0.32(-0.40%) |
May 24, 2024 | 79.95 | 80.09 | 79.95 | 80.07 | 1,305 | +0.44(+0.55%) |
May 23, 2024 | 81.23 | 81.23 | 79.57 | 79.63 | 2,074 | -1.27(-1.57%) |
May 22, 2024 | 81.16 | 81.23 | 80.90 | 80.90 | 884 | -0.68(-0.83%) |
May 21, 2024 | 81.51 | 81.58 | 81.39 | 81.58 | 1,312 | -0.05(-0.06%) |
May 20, 2024 | 81.83 | 81.83 | 81.63 | 81.63 | 1,970 | -0.25(-0.31%) |
May 17, 2024 | 81.62 | 81.89 | 81.62 | 81.88 | 1,237 | +0.09(+0.11%) |
May 16, 2024 | 81.75 | 81.91 | 81.75 | 81.79 | 71,202 | -0.11(-0.14%) |
May 15, 2024 | 82.22 | 82.22 | 81.69 | 81.91 | 4,975 | +0.26(+0.31%) |
May 14, 2024 | 81.58 | 81.84 | 81.57 | 81.65 | 1,128 | +0.49(+0.60%) |
May 13, 2024 | 81.64 | 81.64 | 81.12 | 81.17 | 2,708 | +0.20(+0.24%) |
May 10, 2024 | 80.84 | 80.97 | 80.74 | 80.97 | 3,295 | -0.24(-0.30%) |
May 09, 2024 | 80.25 | 81.21 | 80.25 | 81.21 | 4,871 | +0.89(+1.11%) |
May 08, 2024 | 80.07 | 80.33 | 80.07 | 80.32 | 1,633 | -0.07(-0.09%) |
May 07, 2024 | 80.52 | 80.59 | 80.39 | 80.39 | 1,761 | +0.15(+0.19%) |
May 06, 2024 | 80.14 | 80.24 | 80.12 | 80.24 | 1,757 | +0.71(+0.90%) |
May 03, 2024 | 79.81 | 79.84 | 79.22 | 79.53 | 2,657 | +0.56(+0.72%) |
May 02, 2024 | 78.79 | 78.96 | 78.53 | 78.96 | 2,233 | +0.88(+1.12%) |
May 01, 2024 | 77.94 | 78.78 | 77.94 | 78.08 | 2,351 | -0.22(-0.29%) |
Apr 30, 2024 | 78.79 | 78.79 | 78.31 | 78.31 | 1,739 | -1.45(-1.82%) |
Apr 29, 2024 | 79.70 | 79.76 | 79.70 | 79.76 | 347 | +0.46(+0.58%) |
Apr 26, 2024 | 79.21 | 79.61 | 79.21 | 79.30 | 1,179 | -0.00(-0.00%) |
Apr 25, 2024 | 79.21 | 79.30 | 78.67 | 79.30 | 3,870 | -0.36(-0.45%) |
Apr 24, 2024 | 79.61 | 79.66 | 79.53 | 79.66 | 441 | -0.01(-0.02%) |
Apr 23, 2024 | 79.13 | 79.84 | 79.13 | 79.67 | 1,687 | +0.60(+0.75%) |
Apr 22, 2024 | 78.77 | 79.13 | 78.77 | 79.08 | 2,000 | +0.64(+0.82%) |
Apr 19, 2024 | 78.29 | 78.44 | 78.20 | 78.44 | 3,314 | +0.98(+1.26%) |
Apr 18, 2024 | 77.91 | 77.91 | 77.34 | 77.46 | 2,624 | +0.15(+0.19%) |
Apr 17, 2024 | 77.94 | 77.94 | 77.27 | 77.31 | 2,387 | -0.12(-0.16%) |
Apr 16, 2024 | 77.69 | 77.87 | 77.10 | 77.43 | 7,438 | -0.68(-0.87%) |
Apr 15, 2024 | 78.67 | 78.72 | 77.94 | 78.11 | 2,744 | -0.54(-0.69%) |
Apr 12, 2024 | 79.49 | 79.49 | 78.65 | 78.65 | 692 | -1.15(-1.44%) |
Apr 11, 2024 | 80.08 | 80.08 | 79.47 | 79.80 | 2,262 | -0.11(-0.14%) |
Apr 10, 2024 | 80.63 | 80.63 | 79.82 | 79.91 | 3,105 | -1.65(-2.02%) |
Apr 09, 2024 | 81.64 | 81.64 | 81.19 | 81.56 | 5,739 | +0.28(+0.34%) |
Apr 08, 2024 | 81.55 | 81.55 | 81.24 | 81.28 | 3,664 | +0.29(+0.36%) |
Apr 05, 2024 | 80.48 | 80.99 | 80.48 | 80.99 | 2,473 | +0.34(+0.42%) |
Apr 04, 2024 | 81.89 | 81.89 | 80.48 | 80.66 | 1,130 | -0.70(-0.86%) |
Apr 03, 2024 | 81.11 | 81.42 | 81.11 | 81.36 | 5,908 | +0.30(+0.37%) |
Apr 02, 2024 | 81.83 | 81.83 | 80.89 | 81.06 | 5,653 | -0.91(-1.11%) |
Apr 01, 2024 | 82.42 | 82.42 | 81.88 | 81.97 | 1,934 | -0.65(-0.79%) |
Mar 28, 2024 | 82.15 | 82.62 | 82.15 | 82.62 | 3,728 | +0.68(+0.83%) |
Mar 27, 2024 | 80.55 | 81.94 | 80.55 | 81.94 | 4,288 | +1.65(+2.06%) |
Mar 26, 2024 | 80.81 | 80.81 | 80.21 | 80.29 | 2,756 | -0.21(-0.26%) |
Mar 25, 2024 | 80.37 | 80.95 | 80.37 | 80.50 | 4,323 | +0.08(+0.10%) |
Mar 22, 2024 | 80.46 | 80.55 | 80.41 | 80.42 | 3,589 | -0.74(-0.92%) |
Mar 21, 2024 | 80.85 | 81.21 | 80.85 | 81.17 | 2,432 | +0.79(+0.98%) |
Mar 20, 2024 | 79.27 | 80.46 | 79.26 | 80.38 | 19,552 | +1.02(+1.28%) |
Mar 19, 2024 | 79.02 | 79.36 | 79.02 | 79.36 | 2,468 | +0.62(+0.78%) |
Mar 18, 2024 | 78.81 | 79.07 | 78.68 | 78.74 | 1,144 | -0.09(-0.11%) |
Mar 15, 2024 | 78.11 | 78.89 | 78.11 | 78.83 | 1,530 | +0.30(+0.39%) |
Mar 14, 2024 | 79.38 | 79.38 | 78.46 | 78.53 | 1,234 | -1.00(-1.25%) |
Mar 13, 2024 | 79.71 | 79.71 | 79.44 | 79.53 | 1,676 | +0.43(+0.55%) |
Mar 12, 2024 | 78.95 | 79.38 | 78.95 | 79.09 | 4,841 | -0.19(-0.24%) |
Mar 11, 2024 | 78.84 | 79.28 | 78.82 | 79.28 | 2,710 | +0.17(+0.21%) |
Mar 08, 2024 | 79.49 | 79.63 | 79.04 | 79.11 | 2,313 | +0.02(+0.02%) |
Mar 07, 2024 | 79.19 | 79.29 | 79.02 | 79.09 | 2,901 | +0.56(+0.72%) |
Mar 06, 2024 | 77.75 | 78.59 | 77.75 | 78.53 | 4,821 | +0.21(+0.27%) |
Mar 05, 2024 | 78.45 | 78.72 | 78.11 | 78.32 | 1,997 | +0.18(+0.23%) |
Mar 04, 2024 | 78.42 | 78.42 | 78.14 | 78.14 | 1,062 | +0.14(+0.18%) |
Mar 01, 2024 | 78.05 | 78.05 | 77.92 | 78.00 | 1,617 | +0.19(+0.24%) |
Feb 29, 2024 | 77.69 | 78.16 | 77.65 | 77.81 | 4,242 | +0.43(+0.55%) |
Feb 28, 2024 | 77.65 | 77.76 | 77.35 | 77.39 | 3,232 | -0.26(-0.33%) |
Feb 27, 2024 | 77.58 | 77.65 | 77.51 | 77.65 | 6,018 | +0.43(+0.56%) |
Feb 26, 2024 | 77.17 | 77.46 | 77.17 | 77.21 | 1,614 | -0.28(-0.36%) |
Feb 23, 2024 | 77.18 | 77.77 | 77.18 | 77.50 | 4,123 | +0.28(+0.36%) |
Feb 22, 2024 | 76.93 | 77.48 | 76.93 | 77.22 | 3,682 | +0.20(+0.27%) |
Feb 21, 2024 | 76.52 | 77.01 | 76.52 | 77.01 | 967 | +0.35(+0.46%) |
Feb 20, 2024 | 76.92 | 76.92 | 76.66 | 76.66 | 1,321 | -0.42(-0.55%) |
Feb 16, 2024 | 77.07 | 77.44 | 77.01 | 77.08 | 33,472 | -0.43(-0.55%) |
Feb 15, 2024 | 77.02 | 77.59 | 76.93 | 77.51 | 2,424 | +1.48(+1.95%) |
Feb 14, 2024 | 75.78 | 76.03 | 75.29 | 76.03 | 17,177 | +0.76(+1.00%) |
Feb 13, 2024 | 75.22 | 75.34 | 74.76 | 75.27 | 1,804 | -2.05(-2.65%) |
Feb 12, 2024 | 76.26 | 77.47 | 76.26 | 77.32 | 1,076 | +1.19(+1.56%) |
Feb 09, 2024 | 75.81 | 76.14 | 75.55 | 76.13 | 7,365 | +0.37(+0.49%) |
Feb 08, 2024 | 75.48 | 75.76 | 75.21 | 75.76 | 3,192 | +0.29(+0.38%) |
Feb 07, 2024 | 75.74 | 75.74 | 75.22 | 75.47 | 2,805 | +0.02(+0.03%) |
Feb 06, 2024 | 75.57 | 75.68 | 75.33 | 75.45 | 1,509 | +0.27(+0.36%) |
Feb 05, 2024 | 75.07 | 75.26 | 74.92 | 75.18 | 1,099 | -0.98(-1.28%) |
Feb 02, 2024 | 75.53 | 76.40 | 75.53 | 76.16 | 27,918 | -0.30(-0.39%) |
Feb 01, 2024 | 76.06 | 76.59 | 75.39 | 76.46 | 37,651 | +0.32(+0.42%) |
Jan 31, 2024 | 77.19 | 77.23 | 76.11 | 76.14 | 6,869 | -1.33(-1.71%) |
Jan 30, 2024 | 77.19 | 77.47 | 77.11 | 77.47 | 1,714 | +0.16(+0.21%) |
Jan 29, 2024 | 76.78 | 77.30 | 76.66 | 77.30 | 3,920 | +0.41(+0.53%) |
Jan 26, 2024 | 76.79 | 76.97 | 76.79 | 76.90 | 1,624 | +0.31(+0.40%) |
Jan 25, 2024 | 76.35 | 76.59 | 75.94 | 76.59 | 3,925 | +0.79(+1.04%) |
Jan 24, 2024 | 76.44 | 76.46 | 75.79 | 75.80 | 4,348 | -0.39(-0.51%) |
Jan 23, 2024 | 76.15 | 76.19 | 75.95 | 76.19 | 42,474 | -0.15(-0.20%) |
Jan 22, 2024 | 75.87 | 76.34 | 75.87 | 76.34 | 1,021 | +0.78(+1.03%) |
Jan 19, 2024 | 74.86 | 75.62 | 74.65 | 75.56 | 6,955 | +0.71(+0.95%) |
Jan 18, 2024 | 74.64 | 74.85 | 74.29 | 74.85 | 7,172 | +0.12(+0.16%) |
Jan 17, 2024 | 74.60 | 75.06 | 74.27 | 74.73 | 4,738 | -0.50(-0.66%) |
Jan 16, 2024 | 75.16 | 75.51 | 75.04 | 75.23 | 3,344 | -0.82(-1.07%) |
Jan 12, 2024 | 77.01 | 77.01 | 75.97 | 76.05 | 3,703 | -0.39(-0.51%) |
Jan 11, 2024 | 76.01 | 76.44 | 75.79 | 76.44 | 1,800 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 76.94 | 76.56 | 76.69 | 2,560 | -0.22(-0.29%) |
Jan 09, 2024 | 77.07 | 77.07 | 76.75 | 76.91 | 5,644 | -0.64(-0.82%) |
Jan 08, 2024 | 76.62 | 77.55 | 76.62 | 77.55 | 2,754 | +0.70(+0.91%) |
Jan 05, 2024 | 76.69 | 77.19 | 76.66 | 76.85 | 7,406 | +0.28(+0.37%) |
Jan 04, 2024 | 76.62 | 77.12 | 76.50 | 76.56 | 4,515 | -0.22(-0.29%) |
Jan 03, 2024 | 77.45 | 77.45 | 76.70 | 76.79 | 2,928 | -1.42(-1.81%) |
Jan 02, 2024 | 77.39 | 78.40 | 77.39 | 78.20 | 32,096 | +0.40(+0.52%) |
Dec 29, 2023 | 78.28 | 78.28 | 77.76 | 77.80 | 3,826 | -0.65(-0.83%) |
Dec 28, 2023 | 78.33 | 78.45 | 78.21 | 78.45 | 6,046 | +0.21(+0.27%) |
Dec 27, 2023 | 78.45 | 78.55 | 78.10 | 78.25 | 5,770 | -0.08(-0.10%) |
Dec 26, 2023 | 77.63 | 78.48 | 77.63 | 78.32 | 2,873 | +0.75(+0.96%) |
Dec 22, 2023 | 77.93 | 77.93 | 77.35 | 77.58 | 6,210 | +0.31(+0.40%) |
Dec 21, 2023 | 76.60 | 77.27 | 76.60 | 77.27 | 5,594 | +0.78(+1.02%) |
Dec 20, 2023 | 77.59 | 78.10 | 76.38 | 76.49 | 54,213 | -1.14(-1.47%) |
Dec 19, 2023 | 76.85 | 77.71 | 76.85 | 77.63 | 4,046 | +0.94(+1.23%) |
Dec 18, 2023 | 76.79 | 76.87 | 76.59 | 76.69 | 4,588 | +0.09(+0.12%) |
Dec 15, 2023 | 77.47 | 77.47 | 76.53 | 76.60 | 3,160 | -1.02(-1.31%) |
Dec 14, 2023 | 77.70 | 77.77 | 77.16 | 77.62 | 4,860 | +2.09(+2.77%) |
Dec 13, 2023 | 73.27 | 75.57 | 73.12 | 75.53 | 7,513 | +2.21(+3.01%) |
Dec 12, 2023 | 73.48 | 73.64 | 73.14 | 73.32 | 4,477 | -0.44(-0.59%) |
Dec 11, 2023 | 73.24 | 73.81 | 73.24 | 73.75 | 4,666 | +0.50(+0.69%) |
Dec 08, 2023 | 72.99 | 73.45 | 72.99 | 73.25 | 3,130 | +0.13(+0.18%) |
Dec 07, 2023 | 72.75 | 73.12 | 72.73 | 73.12 | 2,814 | +0.69(+0.95%) |
Dec 06, 2023 | 72.71 | 72.92 | 72.37 | 72.43 | 3,379 | -0.11(-0.15%) |
Dec 05, 2023 | 72.92 | 72.92 | 72.41 | 72.54 | 1,715 | -0.81(-1.11%) |
Dec 04, 2023 | 73.05 | 73.37 | 73.05 | 73.35 | 1,767 | +0.30(+0.41%) |
Dec 01, 2023 | 71.71 | 73.05 | 71.71 | 73.05 | 3,542 | +1.83(+2.57%) |
Nov 30, 2023 | 70.92 | 71.25 | 70.72 | 71.22 | 4,014 | +0.33(+0.46%) |
Nov 29, 2023 | 70.79 | 71.39 | 70.79 | 70.89 | 2,407 | +0.45(+0.64%) |
Nov 28, 2023 | 70.26 | 70.44 | 70.26 | 70.44 | 5,413 | +0.03(+0.04%) |
Nov 27, 2023 | 70.41 | 70.46 | 70.16 | 70.41 | 6,275 | -0.30(-0.42%) |
Nov 24, 2023 | 70.65 | 70.79 | 70.60 | 70.70 | 3,601 | +0.25(+0.36%) |
Nov 22, 2023 | 70.17 | 70.50 | 70.17 | 70.45 | 2,566 | +0.36(+0.51%) |
Nov 21, 2023 | 70.15 | 70.26 | 70.05 | 70.09 | 2,885 | -0.54(-0.77%) |
Nov 20, 2023 | 70.47 | 70.68 | 70.47 | 70.64 | 2,893 | +0.16(+0.22%) |
Nov 17, 2023 | 70.26 | 70.50 | 70.22 | 70.48 | 41,788 | +0.68(+0.97%) |
Nov 16, 2023 | 70.43 | 70.43 | 69.53 | 69.80 | 2,922 | -0.76(-1.08%) |
Nov 15, 2023 | 70.35 | 70.99 | 70.35 | 70.56 | 15,143 | +0.59(+0.85%) |
Nov 14, 2023 | 69.30 | 70.11 | 69.30 | 69.97 | 2,635 | +2.68(+3.98%) |
Nov 13, 2023 | 67.08 | 67.50 | 67.08 | 67.29 | 5,624 | -0.15(-0.22%) |
Nov 10, 2023 | 67.03 | 67.47 | 66.70 | 67.44 | 8,909 | +0.61(+0.91%) |
Nov 09, 2023 | 67.99 | 67.99 | 66.75 | 66.83 | 5,046 | -0.78(-1.16%) |
Nov 08, 2023 | 68.05 | 68.05 | 67.56 | 67.61 | 4,710 | -0.56(-0.82%) |
Nov 07, 2023 | 68.24 | 68.32 | 68.02 | 68.16 | 7,684 | -0.52(-0.76%) |
Nov 06, 2023 | 68.96 | 68.97 | 68.59 | 68.69 | 1,640 | -0.79(-1.14%) |
Nov 03, 2023 | 68.92 | 69.66 | 68.92 | 69.48 | 3,539 | +1.37(+2.01%) |
Nov 02, 2023 | 66.75 | 68.11 | 66.75 | 68.11 | 8,939 | +1.66(+2.50%) |
Nov 01, 2023 | 65.82 | 66.45 | 65.82 | 66.45 | 3,813 | +0.31(+0.46%) |
Oct 31, 2023 | 65.61 | 66.14 | 65.61 | 66.14 | 7,888 | +0.58(+0.88%) |
Oct 30, 2023 | 65.18 | 65.76 | 65.18 | 65.56 | 2,530 | +0.58(+0.89%) |
Oct 27, 2023 | 65.92 | 65.93 | 64.89 | 64.98 | 2,973 | -0.90(-1.36%) |
Oct 26, 2023 | 65.89 | 66.17 | 65.70 | 65.88 | 2,875 | +0.37(+0.56%) |
Oct 25, 2023 | 65.68 | 65.68 | 65.22 | 65.52 | 7,914 | -0.52(-0.78%) |
Oct 24, 2023 | 66.39 | 66.39 | 65.80 | 66.03 | 2,115 | +0.38(+0.57%) |
Oct 23, 2023 | 66.13 | 66.29 | 65.66 | 65.66 | 2,131 | -0.71(-1.08%) |
Oct 20, 2023 | 66.98 | 66.99 | 66.33 | 66.37 | 3,438 | -0.90(-1.33%) |
Oct 19, 2023 | 68.05 | 68.27 | 67.05 | 67.27 | 11,712 | -0.76(-1.11%) |
Oct 18, 2023 | 68.96 | 68.96 | 67.98 | 68.02 | 2,181 | -1.25(-1.80%) |
Oct 17, 2023 | 68.17 | 69.53 | 68.17 | 69.27 | 3,583 | +0.81(+1.19%) |
Oct 16, 2023 | 68.52 | 68.56 | 68.31 | 68.46 | 3,850 | +0.89(+1.32%) |
Oct 13, 2023 | 67.73 | 67.73 | 67.40 | 67.57 | 3,832 | -0.27(-0.39%) |
Oct 12, 2023 | 68.40 | 68.40 | 67.36 | 67.83 | 5,072 | -0.93(-1.35%) |
Oct 11, 2023 | 68.70 | 68.99 | 68.36 | 68.76 | 5,594 | +0.09(+0.12%) |
Oct 10, 2023 | 68.56 | 68.90 | 68.56 | 68.68 | 4,321 | +0.55(+0.80%) |
Oct 09, 2023 | 67.30 | 68.13 | 67.30 | 68.13 | 3,798 | +0.72(+1.07%) |
Oct 06, 2023 | 66.70 | 67.49 | 66.70 | 67.41 | 2,273 | +0.50(+0.74%) |
Oct 05, 2023 | 66.70 | 66.91 | 66.47 | 66.91 | 18,931 | +0.05(+0.07%) |
Oct 04, 2023 | 66.60 | 66.96 | 66.14 | 66.86 | 7,010 | +0.01(+0.01%) |
Oct 03, 2023 | 66.85 | 66.85 | 66.47 | 66.85 | 1,894 | -0.91(-1.34%) |
Oct 02, 2023 | 68.32 | 68.32 | 67.55 | 67.76 | 4,382 | -1.22(-1.77%) |
Sep 29, 2023 | 69.64 | 69.64 | 68.72 | 68.98 | 3,143 | -0.05(-0.07%) |
Sep 28, 2023 | 68.73 | 69.10 | 68.73 | 69.03 | 1,493 | +0.62(+0.91%) |
Sep 27, 2023 | 68.61 | 68.72 | 68.00 | 68.41 | 5,754 | +0.17(+0.25%) |
Sep 26, 2023 | 68.67 | 69.06 | 68.21 | 68.24 | 2,189 | -1.04(-1.50%) |
Sep 25, 2023 | 68.90 | 69.30 | 69.21 | 69.28 | 3,813 | +0.37(+0.53%) |
Sep 22, 2023 | 69.54 | 69.54 | 68.91 | 68.91 | 2,657 | -0.43(-0.61%) |
Sep 21, 2023 | 69.63 | 69.85 | 69.30 | 69.34 | 4,946 | -0.94(-1.34%) |
Sep 20, 2023 | 71.11 | 71.11 | 70.28 | 70.28 | 1,459 | -0.21(-0.29%) |
Sep 19, 2023 | 70.52 | 70.89 | 70.36 | 70.49 | 5,286 | -0.11(-0.15%) |
Sep 18, 2023 | 70.82 | 70.82 | 70.59 | 70.59 | 4,138 | -0.27(-0.38%) |
Sep 15, 2023 | 70.93 | 71.23 | 70.69 | 70.86 | 3,318 | -0.50(-0.70%) |
Sep 14, 2023 | 70.72 | 71.36 | 70.72 | 71.36 | 4,628 | +1.11(+1.58%) |
Sep 13, 2023 | 70.63 | 70.63 | 69.99 | 70.25 | 4,891 | -0.39(-0.55%) |
Sep 12, 2023 | 70.23 | 70.87 | 70.23 | 70.64 | 2,890 | +0.26(+0.37%) |
Sep 11, 2023 | 70.69 | 70.69 | 70.38 | 70.38 | 1,510 | +0.00(+0.00%) |
Sep 08, 2023 | 70.33 | 70.59 | 70.33 | 70.38 | 3,114 | +0.09(+0.13%) |
Sep 07, 2023 | 70.46 | 70.46 | 70.04 | 70.29 | 1,794 | -0.34(-0.49%) |
Sep 06, 2023 | 70.76 | 70.76 | 70.39 | 70.63 | 2,816 | -0.57(-0.80%) |
Sep 05, 2023 | 71.63 | 71.68 | 71.09 | 71.20 | 2,733 | -1.26(-1.74%) |
Sep 01, 2023 | 72.48 | 72.53 | 72.42 | 72.46 | 792 | +0.71(+0.99%) |
Aug 31, 2023 | 72.11 | 72.16 | 71.76 | 71.76 | 1,777 | -0.35(-0.49%) |
Aug 30, 2023 | 71.89 | 72.11 | 71.89 | 72.11 | 70,802 | +0.22(+0.31%) |
Aug 29, 2023 | 70.98 | 71.89 | 70.98 | 71.89 | 19,374 | +0.82(+1.16%) |
Aug 28, 2023 | 70.71 | 71.11 | 70.71 | 71.06 | 11,326 | +0.62(+0.87%) |
Aug 25, 2023 | 69.86 | 70.73 | 69.86 | 70.45 | 3,893 | +0.00(+0.00%) |
Aug 24, 2023 | 70.55 | 70.99 | 70.36 | 70.45 | 7,449 | -0.25(-0.35%) |
Aug 23, 2023 | 70.36 | 70.70 | 70.25 | 70.69 | 8,116 | +0.45(+0.64%) |
Aug 22, 2023 | 70.64 | 70.64 | 70.18 | 70.24 | 2,525 | -0.70(-0.98%) |
Aug 21, 2023 | 71.31 | 71.31 | 70.48 | 70.94 | 6,489 | -0.33(-0.46%) |
Aug 18, 2023 | 70.92 | 71.26 | 70.87 | 71.26 | 2,120 | +0.26(+0.36%) |
Aug 17, 2023 | 71.73 | 71.73 | 70.92 | 71.01 | 2,334 | -0.33(-0.47%) |
Aug 16, 2023 | 71.95 | 71.95 | 71.34 | 71.34 | 2,949 | -0.58(-0.80%) |
Aug 15, 2023 | 72.58 | 72.58 | 71.79 | 71.92 | 11,798 | -1.36(-1.86%) |
Aug 14, 2023 | 73.55 | 73.55 | 73.01 | 73.28 | 4,783 | -0.31(-0.42%) |
Aug 11, 2023 | 73.12 | 73.65 | 73.12 | 73.59 | 15,665 | +0.12(+0.16%) |
Aug 10, 2023 | 74.36 | 74.36 | 73.42 | 73.48 | 5,701 | -0.14(-0.19%) |
Aug 09, 2023 | 73.84 | 73.99 | 73.56 | 73.62 | 4,528 | -0.37(-0.50%) |
Aug 08, 2023 | 73.47 | 73.99 | 72.97 | 73.99 | 3,106 | -0.31(-0.42%) |
Aug 07, 2023 | 73.92 | 74.31 | 73.92 | 74.30 | 2,821 | +0.62(+0.84%) |
Aug 04, 2023 | 73.59 | 74.32 | 73.59 | 73.68 | 9,844 | +0.04(+0.05%) |
Aug 03, 2023 | 73.44 | 73.71 | 73.03 | 73.64 | 1,976 | -0.17(-0.24%) |
Aug 02, 2023 | 73.65 | 73.84 | 73.31 | 73.81 | 7,410 | -0.42(-0.57%) |
Aug 01, 2023 | 74.33 | 74.33 | 73.78 | 74.24 | 3,054 | -0.28(-0.37%) |
Jul 31, 2023 | 74.64 | 74.64 | 74.42 | 74.51 | 2,261 | +0.23(+0.30%) |
Jul 28, 2023 | 74.26 | 74.42 | 74.16 | 74.29 | 7,533 | +0.62(+0.84%) |
Jul 27, 2023 | 74.85 | 74.85 | 73.67 | 73.67 | 2,392 | -0.87(-1.16%) |
Jul 26, 2023 | 74.12 | 74.53 | 74.12 | 74.53 | 3,427 | +0.77(+1.04%) |
Jul 25, 2023 | 73.62 | 74.05 | 73.62 | 73.76 | 2,193 | +0.06(+0.08%) |
Jul 24, 2023 | 73.10 | 73.93 | 73.10 | 73.71 | 1,828 | +0.63(+0.86%) |
Jul 21, 2023 | 73.19 | 73.34 | 73.07 | 73.08 | 7,478 | -0.34(-0.47%) |
Jul 20, 2023 | 73.38 | 73.42 | 72.89 | 73.42 | 2,443 | +0.08(+0.11%) |
Jul 19, 2023 | 73.26 | 73.34 | 73.21 | 73.34 | 3,369 | +0.76(+1.04%) |
Jul 18, 2023 | 71.60 | 72.58 | 71.60 | 72.58 | 65,449 | +1.12(+1.57%) |
Jul 17, 2023 | 71.02 | 71.64 | 71.02 | 71.46 | 28,530 | +0.21(+0.29%) |
Jul 14, 2023 | 72.10 | 72.10 | 71.07 | 71.25 | 7,112 | -0.85(-1.17%) |
Jul 13, 2023 | 71.80 | 72.13 | 71.80 | 72.10 | 3,576 | +0.49(+0.69%) |
Jul 12, 2023 | 71.89 | 71.91 | 71.61 | 71.61 | 4,708 | +0.48(+0.68%) |
Jul 11, 2023 | 70.38 | 71.13 | 70.38 | 71.13 | 4,417 | +0.98(+1.40%) |
Jul 10, 2023 | 69.93 | 70.14 | 69.91 | 70.14 | 2,157 | +0.60(+0.86%) |
Jul 07, 2023 | 68.65 | 70.10 | 68.65 | 69.54 | 2,087 | +0.70(+1.02%) |
Jul 06, 2023 | 69.00 | 69.00 | 68.33 | 68.84 | 9,122 | -0.82(-1.17%) |
Jul 05, 2023 | 70.07 | 70.10 | 69.60 | 69.66 | 8,706 | -0.74(-1.05%) |
Jul 03, 2023 | 69.63 | 70.40 | 69.63 | 70.40 | 4,334 | +0.55(+0.79%) |
Jun 30, 2023 | 70.09 | 70.09 | 69.68 | 69.84 | 2,677 | +0.37(+0.53%) |
Jun 29, 2023 | 68.92 | 69.50 | 68.92 | 69.47 | 11,856 | +0.72(+1.05%) |
Jun 28, 2023 | 68.33 | 68.75 | 68.33 | 68.75 | 8,549 | -0.06(-0.09%) |
Jun 27, 2023 | 67.70 | 68.89 | 67.64 | 68.81 | 7,246 | +1.00(+1.47%) |
Jun 26, 2023 | 67.68 | 67.99 | 67.68 | 67.81 | 3,635 | +0.62(+0.92%) |
Jun 23, 2023 | 67.20 | 67.36 | 66.99 | 67.20 | 3,705 | -0.53(-0.79%) |
Jun 22, 2023 | 68.23 | 68.23 | 67.60 | 67.73 | 2,759 | -0.65(-0.95%) |
Jun 21, 2023 | 68.08 | 68.70 | 68.08 | 68.38 | 8,336 | -0.14(-0.20%) |
Jun 20, 2023 | 68.85 | 68.85 | 68.28 | 68.52 | 2,870 | -0.56(-0.81%) |
Jun 16, 2023 | 69.36 | 69.42 | 68.90 | 69.08 | 7,043 | -0.24(-0.35%) |
Jun 15, 2023 | 68.38 | 69.45 | 68.38 | 69.32 | 6,693 | +0.66(+0.96%) |
Jun 14, 2023 | 69.39 | 69.39 | 68.45 | 68.66 | 4,529 | -0.46(-0.67%) |
Jun 13, 2023 | 68.66 | 69.37 | 68.66 | 69.12 | 7,164 | +0.81(+1.19%) |
Jun 12, 2023 | 68.20 | 68.59 | 68.01 | 68.30 | 10,853 | +0.07(+0.11%) |
Jun 09, 2023 | 68.27 | 68.34 | 68.11 | 68.23 | 4,432 | -0.35(-0.51%) |
Jun 08, 2023 | 68.32 | 68.61 | 68.13 | 68.58 | 4,110 | -0.38(-0.55%) |
Jun 07, 2023 | 67.56 | 69.04 | 67.56 | 68.97 | 5,513 | +1.44(+2.13%) |
Jun 06, 2023 | 67.12 | 67.69 | 67.10 | 67.53 | 3,925 | +1.41(+2.13%) |
Jun 05, 2023 | 66.66 | 66.66 | 65.94 | 66.12 | 24,938 | -0.62(-0.93%) |
Jun 02, 2023 | 64.89 | 66.76 | 64.89 | 66.75 | 10,039 | +2.16(+3.34%) |