Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.24 | 85.67 | 84.08 | 85.67 | 22,677 | +1.65(+1.96%) |
May 30, 2024 | 83.43 | 84.03 | 83.35 | 84.02 | 33,450 | +0.82(+0.99%) |
May 29, 2024 | 83.63 | 83.63 | 83.07 | 83.20 | 35,168 | -1.01(-1.20%) |
May 28, 2024 | 84.61 | 84.93 | 84.02 | 84.21 | 42,350 | -0.40(-0.47%) |
May 24, 2024 | 84.82 | 84.84 | 84.43 | 84.61 | 14,661 | +0.25(+0.29%) |
May 23, 2024 | 85.79 | 85.79 | 84.31 | 84.36 | 24,157 | -1.35(-1.57%) |
May 22, 2024 | 86.26 | 86.26 | 85.62 | 85.71 | 22,051 | -0.88(-1.01%) |
May 21, 2024 | 86.47 | 86.73 | 86.42 | 86.59 | 36,692 | +0.15(+0.17%) |
May 20, 2024 | 87.01 | 87.01 | 86.42 | 86.44 | 19,762 | -0.49(-0.56%) |
May 17, 2024 | 86.56 | 86.93 | 86.52 | 86.93 | 24,258 | +0.29(+0.33%) |
May 16, 2024 | 86.50 | 86.86 | 86.50 | 86.64 | 38,164 | +0.04(+0.05%) |
May 15, 2024 | 86.69 | 86.69 | 86.41 | 86.60 | 24,800 | +0.38(+0.44%) |
May 14, 2024 | 86.03 | 86.31 | 85.90 | 86.22 | 23,708 | +0.38(+0.44%) |
May 13, 2024 | 86.00 | 86.36 | 85.79 | 85.84 | 16,750 | +0.11(+0.13%) |
May 10, 2024 | 85.93 | 86.05 | 85.59 | 85.73 | 29,777 | +0.01(+0.01%) |
May 09, 2024 | 84.94 | 85.75 | 84.94 | 85.72 | 34,039 | +0.79(+0.93%) |
May 08, 2024 | 84.48 | 84.99 | 84.48 | 84.93 | 27,918 | +0.20(+0.24%) |
May 07, 2024 | 84.74 | 85.05 | 84.73 | 84.73 | 28,715 | +0.22(+0.26%) |
May 06, 2024 | 84.43 | 84.58 | 84.34 | 84.51 | 20,652 | +0.45(+0.53%) |
May 03, 2024 | 84.19 | 84.42 | 83.70 | 84.07 | 48,992 | +0.36(+0.43%) |
May 02, 2024 | 83.71 | 83.82 | 83.28 | 83.71 | 51,501 | +0.57(+0.68%) |
May 01, 2024 | 83.07 | 83.98 | 82.94 | 83.14 | 21,921 | -0.01(-0.01%) |
Apr 30, 2024 | 83.80 | 83.80 | 83.15 | 83.15 | 15,058 | -0.94(-1.11%) |
Apr 29, 2024 | 83.85 | 84.24 | 83.85 | 84.09 | 20,126 | +0.43(+0.51%) |
Apr 26, 2024 | 83.96 | 83.97 | 83.66 | 83.66 | 18,616 | -0.47(-0.56%) |
Apr 25, 2024 | 84.29 | 84.29 | 83.62 | 84.13 | 25,410 | -0.88(-1.04%) |
Apr 24, 2024 | 84.44 | 85.05 | 84.12 | 85.01 | 47,842 | +0.34(+0.40%) |
Apr 23, 2024 | 83.99 | 84.85 | 83.99 | 84.67 | 34,762 | +0.73(+0.87%) |
Apr 22, 2024 | 83.34 | 84.37 | 83.19 | 83.94 | 24,030 | +0.74(+0.89%) |
Apr 19, 2024 | 82.05 | 83.20 | 82.05 | 83.19 | 15,504 | +1.21(+1.48%) |
Apr 18, 2024 | 81.90 | 82.24 | 81.66 | 81.98 | 26,447 | +0.33(+0.40%) |
Apr 17, 2024 | 81.61 | 82.12 | 81.34 | 81.66 | 20,265 | +0.30(+0.37%) |
Apr 16, 2024 | 81.95 | 81.95 | 81.16 | 81.36 | 35,096 | -0.56(-0.68%) |
Apr 15, 2024 | 82.85 | 83.21 | 81.60 | 81.91 | 48,706 | -0.39(-0.48%) |
Apr 12, 2024 | 83.22 | 83.46 | 82.14 | 82.31 | 35,849 | -1.12(-1.34%) |
Apr 11, 2024 | 84.05 | 84.05 | 83.01 | 83.42 | 23,091 | -0.39(-0.46%) |
Apr 10, 2024 | 84.41 | 84.43 | 83.35 | 83.81 | 84,667 | -1.56(-1.83%) |
Apr 09, 2024 | 85.08 | 85.39 | 84.74 | 85.37 | 34,916 | +0.46(+0.54%) |
Apr 08, 2024 | 84.64 | 85.12 | 84.64 | 84.91 | 23,171 | +0.37(+0.43%) |
Apr 05, 2024 | 84.41 | 84.79 | 83.89 | 84.54 | 56,959 | +0.21(+0.25%) |
Apr 04, 2024 | 85.41 | 85.62 | 84.17 | 84.34 | 35,383 | -0.78(-0.92%) |
Apr 03, 2024 | 85.19 | 85.35 | 84.88 | 85.12 | 174,947 | -0.06(-0.07%) |
Apr 02, 2024 | 85.16 | 85.41 | 85.01 | 85.18 | 25,276 | -0.26(-0.30%) |
Apr 01, 2024 | 85.98 | 85.98 | 85.36 | 85.44 | 34,996 | -0.61(-0.70%) |
Mar 28, 2024 | 85.41 | 86.09 | 85.41 | 86.04 | 25,505 | +0.72(+0.85%) |
Mar 27, 2024 | 84.16 | 85.32 | 84.16 | 85.32 | 31,284 | +1.68(+2.01%) |
Mar 26, 2024 | 84.32 | 84.52 | 83.64 | 83.64 | 55,875 | -0.58(-0.68%) |
Mar 25, 2024 | 84.02 | 84.45 | 84.02 | 84.22 | 66,898 | +0.23(+0.27%) |
Mar 22, 2024 | 84.70 | 84.76 | 83.99 | 83.99 | 31,003 | -1.01(-1.19%) |
Mar 21, 2024 | 84.66 | 85.22 | 84.62 | 85.00 | 19,333 | +0.65(+0.77%) |
Mar 20, 2024 | 83.56 | 84.53 | 83.55 | 84.35 | 36,210 | +0.57(+0.68%) |
Mar 19, 2024 | 83.19 | 83.80 | 83.19 | 83.78 | 22,867 | +0.49(+0.58%) |
Mar 18, 2024 | 83.28 | 83.54 | 82.85 | 83.29 | 22,203 | +0.12(+0.14%) |
Mar 15, 2024 | 82.98 | 83.51 | 82.98 | 83.17 | 46,923 | -0.01(-0.01%) |
Mar 14, 2024 | 83.72 | 83.72 | 82.84 | 83.18 | 31,970 | -0.63(-0.75%) |
Mar 13, 2024 | 83.82 | 84.32 | 83.66 | 83.81 | 42,509 | +0.28(+0.33%) |
Mar 12, 2024 | 83.56 | 83.96 | 83.26 | 83.53 | 29,279 | -0.08(-0.10%) |
Mar 11, 2024 | 83.12 | 83.69 | 82.99 | 83.61 | 36,369 | +0.34(+0.41%) |
Mar 08, 2024 | 83.26 | 83.44 | 83.14 | 83.27 | 25,683 | +0.28(+0.33%) |
Mar 07, 2024 | 82.89 | 83.30 | 82.89 | 83.00 | 26,709 | +0.41(+0.49%) |
Mar 06, 2024 | 82.40 | 82.88 | 82.29 | 82.59 | 92,706 | +0.47(+0.57%) |
Mar 05, 2024 | 81.61 | 82.63 | 81.61 | 82.12 | 52,435 | +0.37(+0.45%) |
Mar 04, 2024 | 81.54 | 82.05 | 81.54 | 81.75 | 32,452 | +0.26(+0.32%) |
Mar 01, 2024 | 81.29 | 81.51 | 80.84 | 81.50 | 41,665 | +0.20(+0.24%) |
Feb 29, 2024 | 81.40 | 81.67 | 81.13 | 81.30 | 56,384 | +0.27(+0.33%) |
Feb 28, 2024 | 81.00 | 81.32 | 80.91 | 81.03 | 33,054 | -0.08(-0.10%) |
Feb 27, 2024 | 80.98 | 81.15 | 80.76 | 81.11 | 130,299 | +0.35(+0.43%) |
Feb 26, 2024 | 81.27 | 81.53 | 80.73 | 80.76 | 71,692 | -0.62(-0.76%) |
Feb 23, 2024 | 81.18 | 81.70 | 81.03 | 81.38 | 47,817 | +0.05(+0.07%) |
Feb 22, 2024 | 81.02 | 81.45 | 80.81 | 81.32 | 72,391 | +0.22(+0.27%) |
Feb 21, 2024 | 80.65 | 81.11 | 80.60 | 81.11 | 85,787 | +0.49(+0.60%) |
Feb 20, 2024 | 80.63 | 81.10 | 80.51 | 80.62 | 119,533 | -0.27(-0.33%) |
Feb 16, 2024 | 80.67 | 81.21 | 80.51 | 80.89 | 34,229 | -0.11(-0.13%) |
Feb 15, 2024 | 79.73 | 81.04 | 79.73 | 81.00 | 32,206 | +1.64(+2.07%) |
Feb 14, 2024 | 79.45 | 79.47 | 78.95 | 79.35 | 79,627 | +0.35(+0.44%) |
Feb 13, 2024 | 79.83 | 79.86 | 78.42 | 79.01 | 43,071 | -1.61(-2.00%) |
Feb 12, 2024 | 79.64 | 80.78 | 79.64 | 80.62 | 39,369 | +0.95(+1.19%) |
Feb 09, 2024 | 79.79 | 79.88 | 79.28 | 79.67 | 89,527 | -0.06(-0.07%) |
Feb 08, 2024 | 79.43 | 79.73 | 79.28 | 79.73 | 29,493 | +0.12(+0.15%) |
Feb 07, 2024 | 79.98 | 79.98 | 79.21 | 79.61 | 28,348 | -0.13(-0.16%) |
Feb 06, 2024 | 79.45 | 79.95 | 79.37 | 79.74 | 22,284 | +0.41(+0.51%) |
Feb 05, 2024 | 79.90 | 79.90 | 79.25 | 79.33 | 87,088 | -1.01(-1.26%) |
Feb 02, 2024 | 80.34 | 80.72 | 79.92 | 80.34 | 121,128 | -0.30(-0.37%) |
Feb 01, 2024 | 80.35 | 80.64 | 79.56 | 80.64 | 42,880 | +0.50(+0.62%) |
Jan 31, 2024 | 81.25 | 81.44 | 80.13 | 80.14 | 41,101 | -1.46(-1.78%) |
Jan 30, 2024 | 81.20 | 81.67 | 81.03 | 81.60 | 35,034 | +0.14(+0.17%) |
Jan 29, 2024 | 81.19 | 81.52 | 80.89 | 81.46 | 44,899 | +0.25(+0.31%) |
Jan 26, 2024 | 81.34 | 81.59 | 80.98 | 81.21 | 29,242 | +0.04(+0.05%) |
Jan 25, 2024 | 80.73 | 81.17 | 80.45 | 81.17 | 44,818 | +1.21(+1.52%) |
Jan 24, 2024 | 80.56 | 80.71 | 79.90 | 79.96 | 40,437 | -0.23(-0.29%) |
Jan 23, 2024 | 80.05 | 80.37 | 79.92 | 80.19 | 40,021 | +0.15(+0.19%) |
Jan 22, 2024 | 79.73 | 80.14 | 79.58 | 80.05 | 77,866 | +0.38(+0.47%) |
Jan 19, 2024 | 79.22 | 79.81 | 78.81 | 79.67 | 109,918 | +0.57(+0.73%) |
Jan 18, 2024 | 79.36 | 79.36 | 78.45 | 79.10 | 720,380 | -0.12(-0.15%) |
Jan 17, 2024 | 79.17 | 79.84 | 78.82 | 79.21 | 29,246 | -0.66(-0.83%) |
Jan 16, 2024 | 80.45 | 80.45 | 79.68 | 79.88 | 53,938 | -1.07(-1.32%) |
Jan 12, 2024 | 81.29 | 81.55 | 80.64 | 80.95 | 33,315 | +0.14(+0.17%) |
Jan 11, 2024 | 81.19 | 81.19 | 80.34 | 80.81 | 32,701 | -0.53(-0.66%) |
Jan 10, 2024 | 81.41 | 81.41 | 80.98 | 81.34 | 100,152 | -0.16(-0.19%) |
Jan 09, 2024 | 81.81 | 81.81 | 81.37 | 81.50 | 48,903 | -0.70(-0.85%) |
Jan 08, 2024 | 81.55 | 82.21 | 81.27 | 82.20 | 65,903 | +0.35(+0.42%) |
Jan 05, 2024 | 81.42 | 82.22 | 81.41 | 81.86 | 724,623 | +0.34(+0.41%) |
Jan 04, 2024 | 81.73 | 82.12 | 81.50 | 81.52 | 46,311 | -0.11(-0.13%) |
Jan 03, 2024 | 82.08 | 82.16 | 81.53 | 81.63 | 55,078 | -0.65(-0.79%) |
Jan 02, 2024 | 81.08 | 82.62 | 81.08 | 82.28 | 60,960 | +0.98(+1.20%) |
Dec 29, 2023 | 81.58 | 81.61 | 81.08 | 81.30 | 58,391 | -0.35(-0.42%) |
Dec 28, 2023 | 81.56 | 81.88 | 81.50 | 81.65 | 30,473 | -0.02(-0.02%) |
Dec 27, 2023 | 81.63 | 81.87 | 81.42 | 81.67 | 62,578 | -0.07(-0.08%) |
Dec 26, 2023 | 81.29 | 81.91 | 81.25 | 81.74 | 22,090 | +0.54(+0.67%) |
Dec 22, 2023 | 80.90 | 81.67 | 80.90 | 81.19 | 66,421 | +0.37(+0.45%) |
Dec 21, 2023 | 80.64 | 80.86 | 80.15 | 80.83 | 29,040 | +0.68(+0.85%) |
Dec 20, 2023 | 81.39 | 81.64 | 80.15 | 80.15 | 60,897 | -1.40(-1.71%) |
Dec 19, 2023 | 81.05 | 81.54 | 80.96 | 81.54 | 71,638 | +0.71(+0.88%) |
Dec 18, 2023 | 81.17 | 81.30 | 80.83 | 80.84 | 36,770 | -0.04(-0.05%) |
Dec 15, 2023 | 81.36 | 81.45 | 80.66 | 80.87 | 51,158 | -0.71(-0.87%) |
Dec 14, 2023 | 80.86 | 82.12 | 80.86 | 81.58 | 121,624 | +1.38(+1.72%) |
Dec 13, 2023 | 78.29 | 80.21 | 78.19 | 80.21 | 140,517 | +1.65(+2.10%) |
Dec 12, 2023 | 78.76 | 78.78 | 78.27 | 78.56 | 42,452 | -0.36(-0.46%) |
Dec 11, 2023 | 78.66 | 78.92 | 78.56 | 78.92 | 44,222 | +0.32(+0.41%) |
Dec 08, 2023 | 78.31 | 78.71 | 78.15 | 78.59 | 30,479 | +0.43(+0.55%) |
Dec 07, 2023 | 77.98 | 78.31 | 77.90 | 78.16 | 57,495 | +0.37(+0.48%) |
Dec 06, 2023 | 77.98 | 78.50 | 77.75 | 77.79 | 80,116 | -0.23(-0.29%) |
Dec 05, 2023 | 78.37 | 78.53 | 77.98 | 78.01 | 105,263 | -0.53(-0.68%) |
Dec 04, 2023 | 77.98 | 78.78 | 77.98 | 78.55 | 40,302 | +0.15(+0.19%) |
Dec 01, 2023 | 77.07 | 78.40 | 77.06 | 78.40 | 53,880 | +1.07(+1.39%) |
Nov 30, 2023 | 76.98 | 77.36 | 76.90 | 77.33 | 45,277 | +0.62(+0.81%) |
Nov 29, 2023 | 76.91 | 77.22 | 76.66 | 76.71 | 54,315 | +0.19(+0.24%) |
Nov 28, 2023 | 76.57 | 76.80 | 76.25 | 76.52 | 100,955 | +0.05(+0.06%) |
Nov 27, 2023 | 76.50 | 76.51 | 76.21 | 76.47 | 33,477 | -0.24(-0.31%) |
Nov 24, 2023 | 76.38 | 76.78 | 76.38 | 76.71 | 24,496 | +0.37(+0.49%) |
Nov 22, 2023 | 76.04 | 76.41 | 76.04 | 76.33 | 96,339 | +0.22(+0.28%) |
Nov 21, 2023 | 76.28 | 76.28 | 75.83 | 76.12 | 56,053 | -0.31(-0.41%) |
Nov 20, 2023 | 76.28 | 76.59 | 75.97 | 76.43 | 138,235 | +0.10(+0.13%) |
Nov 17, 2023 | 75.95 | 76.44 | 75.89 | 76.33 | 46,509 | +0.70(+0.92%) |
Nov 16, 2023 | 76.04 | 76.04 | 75.26 | 75.64 | 33,685 | -0.76(-1.00%) |
Nov 15, 2023 | 75.91 | 76.67 | 75.91 | 76.40 | 32,662 | +0.53(+0.70%) |
Nov 14, 2023 | 74.94 | 76.16 | 74.94 | 75.87 | 66,880 | +1.88(+2.54%) |
Nov 13, 2023 | 74.12 | 74.23 | 73.75 | 73.99 | 55,191 | -0.20(-0.26%) |
Nov 10, 2023 | 74.04 | 74.20 | 73.52 | 74.19 | 128,788 | +0.47(+0.64%) |
Nov 09, 2023 | 74.64 | 74.64 | 73.65 | 73.72 | 24,830 | -0.70(-0.95%) |
Nov 08, 2023 | 74.99 | 74.99 | 74.23 | 74.42 | 73,176 | -0.68(-0.90%) |
Nov 07, 2023 | 75.30 | 75.30 | 74.94 | 75.10 | 33,637 | -0.53(-0.70%) |
Nov 06, 2023 | 76.26 | 76.29 | 75.49 | 75.63 | 33,102 | -0.63(-0.82%) |
Nov 03, 2023 | 76.09 | 76.55 | 76.09 | 76.26 | 29,648 | +0.83(+1.10%) |
Nov 02, 2023 | 73.85 | 75.45 | 73.85 | 75.42 | 35,408 | +1.84(+2.50%) |
Nov 01, 2023 | 73.45 | 73.84 | 73.27 | 73.58 | 32,168 | +0.27(+0.37%) |
Oct 31, 2023 | 72.97 | 73.34 | 72.80 | 73.31 | 43,719 | +0.44(+0.60%) |
Oct 30, 2023 | 72.60 | 73.04 | 72.44 | 72.87 | 58,422 | +0.70(+0.96%) |
Oct 27, 2023 | 73.60 | 73.60 | 71.96 | 72.17 | 30,340 | -1.51(-2.05%) |
Oct 26, 2023 | 73.56 | 74.09 | 73.45 | 73.68 | 94,744 | +0.03(+0.04%) |
Oct 25, 2023 | 73.71 | 73.94 | 73.40 | 73.65 | 125,603 | -0.24(-0.33%) |
Oct 24, 2023 | 73.99 | 74.20 | 73.63 | 73.90 | 116,166 | +0.28(+0.38%) |
Oct 23, 2023 | 74.14 | 74.33 | 73.55 | 73.61 | 31,217 | -0.85(-1.14%) |
Oct 20, 2023 | 75.09 | 75.30 | 74.46 | 74.46 | 40,833 | -0.82(-1.09%) |
Oct 19, 2023 | 75.88 | 76.32 | 75.25 | 75.28 | 90,718 | -0.74(-0.98%) |
Oct 18, 2023 | 76.51 | 76.59 | 75.90 | 76.02 | 56,393 | -0.79(-1.03%) |
Oct 17, 2023 | 75.80 | 76.97 | 75.80 | 76.82 | 109,695 | +0.68(+0.90%) |
Oct 16, 2023 | 75.85 | 76.31 | 75.63 | 76.13 | 33,512 | +0.78(+1.04%) |
Oct 13, 2023 | 75.61 | 75.76 | 75.17 | 75.35 | 25,997 | +0.19(+0.25%) |
Oct 12, 2023 | 75.98 | 75.98 | 74.78 | 75.16 | 48,751 | -0.68(-0.90%) |
Oct 11, 2023 | 75.87 | 76.00 | 75.35 | 75.85 | 44,211 | -0.07(-0.09%) |
Oct 10, 2023 | 75.64 | 76.30 | 75.64 | 75.92 | 158,058 | +0.50(+0.66%) |
Oct 09, 2023 | 74.73 | 75.55 | 74.73 | 75.42 | 515,581 | +0.91(+1.22%) |
Oct 06, 2023 | 73.83 | 74.91 | 73.24 | 74.51 | 32,207 | +0.41(+0.55%) |
Oct 05, 2023 | 73.86 | 74.23 | 73.68 | 74.10 | 129,492 | +0.02(+0.03%) |
Oct 04, 2023 | 74.28 | 74.28 | 73.45 | 74.08 | 42,705 | -0.33(-0.45%) |
Oct 03, 2023 | 74.52 | 74.59 | 74.00 | 74.41 | 86,305 | -0.48(-0.64%) |
Oct 02, 2023 | 75.99 | 75.99 | 74.61 | 74.89 | 42,013 | -1.34(-1.76%) |
Sep 29, 2023 | 76.81 | 76.82 | 75.92 | 76.23 | 48,600 | -0.18(-0.23%) |
Sep 28, 2023 | 76.27 | 76.61 | 76.09 | 76.41 | 56,459 | +0.23(+0.31%) |
Sep 27, 2023 | 76.20 | 76.43 | 75.72 | 76.17 | 77,510 | +0.20(+0.26%) |
Sep 26, 2023 | 76.38 | 76.61 | 75.91 | 75.98 | 34,632 | -0.92(-1.19%) |
Sep 25, 2023 | 76.38 | 76.93 | 76.67 | 76.89 | 43,554 | +0.25(+0.32%) |
Sep 22, 2023 | 77.10 | 77.11 | 76.58 | 76.64 | 123,567 | -0.32(-0.42%) |
Sep 21, 2023 | 77.79 | 77.81 | 76.97 | 76.97 | 103,351 | -1.14(-1.46%) |
Sep 20, 2023 | 78.47 | 78.95 | 78.10 | 78.10 | 45,311 | -0.22(-0.29%) |
Sep 19, 2023 | 78.53 | 78.78 | 78.16 | 78.33 | 21,889 | -0.18(-0.22%) |
Sep 18, 2023 | 78.75 | 78.91 | 78.20 | 78.50 | 40,198 | -0.16(-0.20%) |
Sep 15, 2023 | 78.94 | 79.20 | 78.62 | 78.66 | 24,768 | -0.58(-0.74%) |
Sep 14, 2023 | 78.66 | 79.24 | 78.66 | 79.24 | 39,871 | +1.05(+1.35%) |
Sep 13, 2023 | 78.48 | 78.48 | 78.00 | 78.19 | 23,176 | -0.16(-0.20%) |
Sep 12, 2023 | 77.95 | 78.59 | 77.85 | 78.35 | 32,485 | +0.57(+0.74%) |
Sep 11, 2023 | 78.27 | 78.47 | 77.73 | 77.77 | 20,944 | -0.21(-0.26%) |
Sep 08, 2023 | 77.74 | 78.09 | 77.74 | 77.98 | 8,527 | +0.39(+0.50%) |
Sep 07, 2023 | 77.61 | 77.90 | 77.44 | 77.59 | 19,082 | -0.08(-0.10%) |
Sep 06, 2023 | 77.97 | 77.97 | 77.29 | 77.67 | 23,975 | -0.39(-0.50%) |
Sep 05, 2023 | 78.93 | 79.04 | 78.05 | 78.05 | 23,698 | -0.86(-1.09%) |
Sep 01, 2023 | 78.82 | 79.23 | 78.71 | 78.92 | 63,747 | +0.52(+0.66%) |
Aug 31, 2023 | 78.69 | 78.80 | 78.37 | 78.40 | 39,340 | -0.10(-0.12%) |
Aug 30, 2023 | 78.54 | 78.72 | 78.36 | 78.49 | 48,806 | +0.03(+0.04%) |
Aug 29, 2023 | 77.99 | 78.47 | 77.86 | 78.46 | 30,473 | +0.61(+0.78%) |
Aug 28, 2023 | 77.53 | 78.13 | 77.53 | 77.86 | 21,378 | +0.62(+0.80%) |
Aug 25, 2023 | 77.21 | 77.50 | 76.78 | 77.24 | 28,527 | +0.27(+0.35%) |
Aug 24, 2023 | 77.02 | 77.83 | 76.97 | 76.97 | 29,181 | -0.24(-0.32%) |
Aug 23, 2023 | 77.00 | 77.26 | 76.80 | 77.21 | 63,437 | +0.21(+0.28%) |
Aug 22, 2023 | 77.65 | 77.75 | 76.97 | 77.00 | 41,191 | -0.53(-0.69%) |
Aug 21, 2023 | 77.86 | 78.06 | 77.20 | 77.53 | 45,564 | -0.25(-0.32%) |
Aug 18, 2023 | 77.23 | 77.98 | 77.21 | 77.78 | 34,131 | +0.28(+0.36%) |
Aug 17, 2023 | 77.70 | 78.21 | 77.46 | 77.50 | 27,837 | +0.17(+0.23%) |
Aug 16, 2023 | 77.64 | 78.01 | 77.27 | 77.33 | 28,491 | -0.39(-0.50%) |
Aug 15, 2023 | 78.49 | 78.49 | 77.69 | 77.72 | 55,136 | -1.34(-1.69%) |
Aug 14, 2023 | 79.37 | 79.37 | 78.91 | 79.05 | 169,443 | -0.47(-0.58%) |
Aug 11, 2023 | 79.04 | 79.63 | 79.04 | 79.52 | 35,952 | +0.30(+0.38%) |
Aug 10, 2023 | 79.59 | 80.02 | 79.06 | 79.22 | 398,829 | -0.09(-0.11%) |
Aug 09, 2023 | 79.38 | 79.82 | 79.22 | 79.30 | 48,970 | +0.00(+0.00%) |
Aug 08, 2023 | 78.77 | 79.30 | 78.23 | 79.30 | 25,157 | -0.14(-0.17%) |
Aug 07, 2023 | 79.21 | 79.52 | 79.15 | 79.44 | 32,249 | +0.50(+0.64%) |
Aug 04, 2023 | 79.33 | 79.85 | 78.89 | 78.94 | 21,383 | -0.22(-0.28%) |
Aug 03, 2023 | 79.21 | 79.44 | 78.71 | 79.16 | 30,465 | -0.14(-0.17%) |
Aug 02, 2023 | 79.36 | 79.57 | 79.02 | 79.30 | 40,578 | -0.63(-0.79%) |
Aug 01, 2023 | 80.29 | 80.41 | 79.61 | 79.92 | 42,998 | -0.49(-0.61%) |
Jul 31, 2023 | 80.28 | 80.58 | 80.20 | 80.42 | 47,601 | +0.33(+0.41%) |
Jul 28, 2023 | 80.23 | 80.32 | 79.79 | 80.09 | 50,293 | +0.23(+0.29%) |
Jul 27, 2023 | 80.59 | 80.82 | 79.71 | 79.86 | 55,264 | -0.38(-0.47%) |
Jul 26, 2023 | 79.69 | 80.41 | 79.69 | 80.23 | 42,640 | +0.41(+0.51%) |
Jul 25, 2023 | 79.86 | 80.20 | 79.69 | 79.83 | 79,933 | -0.18(-0.22%) |
Jul 24, 2023 | 79.56 | 80.13 | 79.56 | 80.01 | 26,093 | +0.56(+0.71%) |
Jul 21, 2023 | 79.59 | 79.59 | 79.11 | 79.45 | 47,943 | +0.16(+0.21%) |
Jul 20, 2023 | 78.80 | 79.34 | 78.80 | 79.28 | 101,339 | +0.54(+0.69%) |
Jul 19, 2023 | 78.03 | 78.82 | 78.01 | 78.74 | 43,270 | +0.96(+1.23%) |
Jul 18, 2023 | 77.12 | 78.19 | 77.09 | 77.78 | 92,593 | +0.68(+0.88%) |
Jul 17, 2023 | 77.07 | 77.26 | 76.79 | 77.11 | 58,151 | -0.30(-0.39%) |
Jul 14, 2023 | 78.35 | 78.35 | 77.25 | 77.41 | 123,293 | -0.95(-1.21%) |
Jul 13, 2023 | 78.12 | 78.40 | 78.00 | 78.35 | 34,280 | +0.28(+0.36%) |
Jul 12, 2023 | 78.29 | 78.54 | 78.03 | 78.07 | 25,569 | +0.37(+0.47%) |
Jul 11, 2023 | 76.86 | 77.73 | 76.80 | 77.71 | 215,341 | +1.14(+1.49%) |
Jul 10, 2023 | 76.44 | 76.99 | 76.35 | 76.57 | 65,486 | +0.09(+0.11%) |
Jul 07, 2023 | 76.10 | 77.12 | 76.10 | 76.48 | 43,083 | +0.25(+0.33%) |
Jul 06, 2023 | 76.62 | 76.62 | 75.79 | 76.23 | 184,316 | -1.01(-1.30%) |
Jul 05, 2023 | 77.17 | 77.52 | 76.85 | 77.23 | 44,022 | -0.15(-0.20%) |
Jul 03, 2023 | 76.84 | 77.55 | 76.84 | 77.39 | 30,496 | +0.49(+0.64%) |
Jun 30, 2023 | 76.88 | 77.03 | 76.59 | 76.90 | 60,754 | +0.41(+0.53%) |
Jun 29, 2023 | 75.86 | 76.50 | 75.80 | 76.49 | 46,358 | +0.71(+0.93%) |
Jun 28, 2023 | 75.82 | 75.82 | 75.22 | 75.78 | 115,660 | -0.12(-0.15%) |
Jun 27, 2023 | 75.58 | 76.02 | 75.44 | 75.90 | 70,250 | +0.31(+0.41%) |
Jun 26, 2023 | 74.94 | 75.80 | 74.94 | 75.59 | 46,413 | +0.56(+0.75%) |
Jun 23, 2023 | 75.42 | 75.75 | 74.93 | 75.03 | 25,983 | -0.75(-0.99%) |
Jun 22, 2023 | 76.29 | 76.29 | 75.62 | 75.78 | 25,413 | -0.74(-0.97%) |
Jun 21, 2023 | 76.30 | 76.78 | 75.95 | 76.52 | 46,594 | +0.01(+0.01%) |
Jun 20, 2023 | 77.27 | 77.27 | 76.51 | 76.51 | 40,821 | -1.10(-1.41%) |
Jun 16, 2023 | 77.69 | 77.86 | 77.44 | 77.61 | 38,998 | +0.02(+0.02%) |
Jun 15, 2023 | 76.71 | 77.65 | 76.71 | 77.59 | 38,939 | +0.92(+1.21%) |
Jun 14, 2023 | 77.59 | 77.79 | 76.45 | 76.67 | 65,651 | -0.64(-0.83%) |
Jun 13, 2023 | 76.91 | 77.57 | 76.84 | 77.31 | 132,789 | +0.55(+0.71%) |
Jun 12, 2023 | 76.71 | 77.02 | 76.42 | 76.76 | 88,069 | -0.08(-0.10%) |
Jun 09, 2023 | 77.11 | 77.24 | 76.74 | 76.84 | 67,215 | -0.29(-0.37%) |
Jun 08, 2023 | 77.21 | 77.22 | 76.57 | 77.13 | 105,542 | -0.09(-0.11%) |
Jun 07, 2023 | 76.03 | 77.28 | 75.86 | 77.22 | 187,131 | +1.41(+1.85%) |
Jun 06, 2023 | 74.84 | 75.96 | 74.84 | 75.81 | 94,900 | +0.76(+1.01%) |
Jun 05, 2023 | 75.57 | 75.69 | 74.97 | 75.05 | 51,046 | -0.42(-0.56%) |
Jun 02, 2023 | 74.13 | 75.56 | 74.08 | 75.47 | 130,682 | +1.87(+2.54%) |