Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 83.77 | 84.04 | 83.67 | 83.73 | 262,241 | +0.23(+0.28%) |
May 23, 2024 | 84.33 | 84.33 | 83.46 | 83.50 | 204,717 | -0.89(-1.05%) |
May 22, 2024 | 84.35 | 84.63 | 84.22 | 84.39 | 267,346 | +0.08(+0.09%) |
May 21, 2024 | 84.27 | 84.36 | 84.08 | 84.31 | 227,341 | +0.01(+0.01%) |
May 20, 2024 | 84.67 | 84.67 | 84.22 | 84.30 | 156,578 | -0.44(-0.52%) |
May 17, 2024 | 84.65 | 84.74 | 84.35 | 84.74 | 271,202 | +0.17(+0.20%) |
May 16, 2024 | 84.66 | 84.75 | 84.50 | 84.57 | 240,383 | +0.21(+0.25%) |
May 15, 2024 | 84.16 | 84.45 | 84.00 | 84.36 | 279,814 | +0.51(+0.61%) |
May 14, 2024 | 84.10 | 84.10 | 83.47 | 83.85 | 237,258 | -0.10(-0.12%) |
May 13, 2024 | 84.23 | 84.36 | 83.89 | 83.95 | 341,734 | -0.05(-0.06%) |
May 10, 2024 | 83.90 | 84.09 | 83.88 | 84.00 | 351,954 | +0.23(+0.27%) |
May 09, 2024 | 83.12 | 83.77 | 83.12 | 83.77 | 277,699 | +0.63(+0.76%) |
May 08, 2024 | 83.19 | 83.29 | 83.06 | 83.14 | 350,443 | -0.11(-0.13%) |
May 07, 2024 | 82.99 | 83.27 | 82.99 | 83.25 | 209,733 | +0.56(+0.68%) |
May 06, 2024 | 82.74 | 82.80 | 82.30 | 82.69 | 395,959 | +0.35(+0.43%) |
May 03, 2024 | 82.28 | 82.46 | 81.83 | 82.34 | 358,873 | +0.59(+0.72%) |
May 02, 2024 | 81.70 | 81.91 | 81.16 | 81.75 | 242,540 | +0.27(+0.33%) |
May 01, 2024 | 81.54 | 82.27 | 81.28 | 81.48 | 316,922 | -0.13(-0.16%) |
Apr 30, 2024 | 82.36 | 82.36 | 81.58 | 81.61 | 308,081 | -0.93(-1.13%) |
Apr 29, 2024 | 82.32 | 82.68 | 82.17 | 82.54 | 229,469 | +0.33(+0.40%) |
Apr 26, 2024 | 82.14 | 82.52 | 82.14 | 82.21 | 251,062 | -0.22(-0.27%) |
Apr 25, 2024 | 82.24 | 82.56 | 81.78 | 82.43 | 307,043 | -0.02(-0.02%) |
Apr 24, 2024 | 82.12 | 82.54 | 82.03 | 82.45 | 268,254 | +0.01(+0.01%) |
Apr 23, 2024 | 82.41 | 82.60 | 82.23 | 82.44 | 339,443 | +0.17(+0.21%) |
Apr 22, 2024 | 81.99 | 82.70 | 81.69 | 82.27 | 247,183 | +0.54(+0.66%) |
Apr 19, 2024 | 81.76 | 81.82 | 81.40 | 81.73 | 446,026 | +0.18(+0.22%) |
Apr 18, 2024 | 81.87 | 82.14 | 81.43 | 81.55 | 257,168 | +0.00(+0.00%) |
Apr 17, 2024 | 82.09 | 82.10 | 81.42 | 81.55 | 339,036 | -0.19(-0.23%) |
Apr 16, 2024 | 82.06 | 82.14 | 81.65 | 81.74 | 373,726 | -0.06(-0.07%) |
Apr 15, 2024 | 83.02 | 83.18 | 81.65 | 81.80 | 347,346 | -0.56(-0.68%) |
Apr 12, 2024 | 82.79 | 82.91 | 82.07 | 82.36 | 305,232 | -0.82(-0.99%) |
Apr 11, 2024 | 83.44 | 83.60 | 82.81 | 83.18 | 268,271 | -0.07(-0.08%) |
Apr 10, 2024 | 83.44 | 83.56 | 83.05 | 83.25 | 304,309 | -0.94(-1.12%) |
Apr 09, 2024 | 84.26 | 84.35 | 83.47 | 84.19 | 453,506 | +0.14(+0.17%) |
Apr 08, 2024 | 83.99 | 84.25 | 83.99 | 84.05 | 359,967 | -0.03(-0.04%) |
Apr 05, 2024 | 83.49 | 84.25 | 83.46 | 84.08 | 294,573 | +0.67(+0.80%) |
Apr 04, 2024 | 84.63 | 84.83 | 83.29 | 83.41 | 333,763 | -0.75(-0.89%) |
Apr 03, 2024 | 84.35 | 84.48 | 83.95 | 84.16 | 337,318 | -0.29(-0.34%) |
Apr 02, 2024 | 84.50 | 84.62 | 84.19 | 84.45 | 280,905 | -0.54(-0.64%) |
Apr 01, 2024 | 85.62 | 85.71 | 84.99 | 84.99 | 332,042 | -0.66(-0.77%) |
Mar 28, 2024 | 85.80 | 85.89 | 85.63 | 85.65 | 242,431 | +0.02(+0.02%) |
Mar 27, 2024 | 85.03 | 85.63 | 85.02 | 85.63 | 283,403 | +0.90(+1.06%) |
Mar 26, 2024 | 84.86 | 84.98 | 84.68 | 84.73 | 320,618 | -0.01(-0.01%) |
Mar 25, 2024 | 85.11 | 85.23 | 84.72 | 84.74 | 242,109 | -0.48(-0.56%) |
Mar 22, 2024 | 85.72 | 85.72 | 85.22 | 85.22 | 228,715 | -0.35(-0.41%) |
Mar 21, 2024 | 85.57 | 85.84 | 85.40 | 85.57 | 315,434 | +0.13(+0.16%) |
Mar 20, 2024 | 84.95 | 85.47 | 84.90 | 85.44 | 371,246 | +0.50(+0.59%) |
Mar 19, 2024 | 84.56 | 84.94 | 84.52 | 84.94 | 224,432 | +0.48(+0.57%) |
Mar 18, 2024 | 84.50 | 84.85 | 84.41 | 84.46 | 291,652 | +0.16(+0.19%) |
Mar 15, 2024 | 84.06 | 84.38 | 84.01 | 84.30 | 334,481 | -0.16(-0.19%) |
Mar 14, 2024 | 84.81 | 84.99 | 84.06 | 84.46 | 280,940 | -0.28(-0.33%) |
Mar 13, 2024 | 84.73 | 84.94 | 84.54 | 84.74 | 335,986 | +0.16(+0.19%) |
Mar 12, 2024 | 84.18 | 84.74 | 84.08 | 84.58 | 365,013 | +0.49(+0.58%) |
Mar 11, 2024 | 83.87 | 84.13 | 83.47 | 84.09 | 236,812 | +0.32(+0.38%) |
Mar 08, 2024 | 83.92 | 84.23 | 83.77 | 83.77 | 392,584 | -0.24(-0.28%) |
Mar 07, 2024 | 84.10 | 84.25 | 83.98 | 84.01 | 309,871 | +0.20(+0.24%) |
Mar 06, 2024 | 83.52 | 84.14 | 83.52 | 83.81 | 317,114 | +0.38(+0.45%) |
Mar 05, 2024 | 83.75 | 83.84 | 83.13 | 83.43 | 317,621 | -0.39(-0.46%) |
Mar 04, 2024 | 83.58 | 83.93 | 83.58 | 83.82 | 540,070 | +0.05(+0.06%) |
Mar 01, 2024 | 83.53 | 83.83 | 83.32 | 83.77 | 379,805 | +0.27(+0.32%) |
Feb 29, 2024 | 83.94 | 83.94 | 83.37 | 83.50 | 320,214 | -0.18(-0.21%) |
Feb 28, 2024 | 83.42 | 83.75 | 83.37 | 83.68 | 370,693 | +0.10(+0.12%) |
Feb 27, 2024 | 83.64 | 83.64 | 83.37 | 83.58 | 289,217 | -0.01(-0.01%) |
Feb 26, 2024 | 83.72 | 83.87 | 83.54 | 83.59 | 287,045 | -0.16(-0.19%) |
Feb 23, 2024 | 83.50 | 83.92 | 83.50 | 83.75 | 447,350 | +0.39(+0.47%) |
Feb 22, 2024 | 82.68 | 83.49 | 82.64 | 83.36 | 379,550 | +0.88(+1.06%) |
Feb 21, 2024 | 82.16 | 82.48 | 82.01 | 82.48 | 387,139 | +0.51(+0.62%) |
Feb 20, 2024 | 81.81 | 82.21 | 81.81 | 81.97 | 448,175 | -0.07(-0.09%) |
Feb 16, 2024 | 82.21 | 82.55 | 81.97 | 82.04 | 335,482 | -0.33(-0.40%) |
Feb 15, 2024 | 81.83 | 82.44 | 81.83 | 82.37 | 263,087 | +0.70(+0.85%) |
Feb 14, 2024 | 81.58 | 81.73 | 81.19 | 81.68 | 321,035 | +0.34(+0.42%) |
Feb 13, 2024 | 81.48 | 81.75 | 80.86 | 81.34 | 317,224 | -0.69(-0.84%) |
Feb 12, 2024 | 81.93 | 82.16 | 81.73 | 82.02 | 310,882 | +0.00(+0.00%) |
Feb 09, 2024 | 81.97 | 82.02 | 81.72 | 82.02 | 401,645 | +0.06(+0.07%) |
Feb 08, 2024 | 82.00 | 82.07 | 81.69 | 81.96 | 292,679 | -0.03(-0.04%) |
Feb 07, 2024 | 81.80 | 82.19 | 81.75 | 81.99 | 301,554 | +0.45(+0.55%) |
Feb 06, 2024 | 81.05 | 81.57 | 81.03 | 81.55 | 278,180 | +0.68(+0.84%) |
Feb 05, 2024 | 81.08 | 81.15 | 80.68 | 80.87 | 417,498 | -0.53(-0.65%) |
Feb 02, 2024 | 81.23 | 81.72 | 81.03 | 81.40 | 497,842 | -0.02(-0.02%) |
Feb 01, 2024 | 80.70 | 81.43 | 80.45 | 81.42 | 444,261 | +0.66(+0.82%) |
Jan 31, 2024 | 81.47 | 81.70 | 80.76 | 80.76 | 599,494 | -0.58(-0.71%) |
Jan 30, 2024 | 80.93 | 81.41 | 80.89 | 81.34 | 290,139 | +0.17(+0.21%) |
Jan 29, 2024 | 80.64 | 81.18 | 80.64 | 81.17 | 284,728 | +0.41(+0.51%) |
Jan 26, 2024 | 80.79 | 80.96 | 80.59 | 80.76 | 295,939 | -0.02(-0.02%) |
Jan 25, 2024 | 80.49 | 80.80 | 80.38 | 80.78 | 327,077 | +0.48(+0.60%) |
Jan 24, 2024 | 80.92 | 81.03 | 80.26 | 80.30 | 475,924 | -0.29(-0.36%) |
Jan 23, 2024 | 80.47 | 80.61 | 80.31 | 80.59 | 329,506 | +0.26(+0.32%) |
Jan 22, 2024 | 80.28 | 80.54 | 80.23 | 80.33 | 447,168 | -0.27(-0.33%) |
Jan 19, 2024 | 80.47 | 80.77 | 79.98 | 80.60 | 407,597 | +0.35(+0.44%) |
Jan 18, 2024 | 79.73 | 80.27 | 79.49 | 80.25 | 341,750 | +0.49(+0.61%) |
Jan 17, 2024 | 79.57 | 80.02 | 79.54 | 79.76 | 327,855 | -0.20(-0.25%) |
Jan 16, 2024 | 80.01 | 80.11 | 79.66 | 79.96 | 318,563 | -0.29(-0.36%) |
Jan 12, 2024 | 80.08 | 80.35 | 79.96 | 80.25 | 477,622 | +0.40(+0.50%) |
Jan 11, 2024 | 79.79 | 79.95 | 79.29 | 79.85 | 474,437 | +0.02(+0.03%) |
Jan 10, 2024 | 79.51 | 79.91 | 79.46 | 79.83 | 331,874 | +0.32(+0.40%) |
Jan 09, 2024 | 79.46 | 79.54 | 79.21 | 79.51 | 507,846 | -0.22(-0.28%) |
Jan 08, 2024 | 79.22 | 79.76 | 78.98 | 79.73 | 401,162 | +0.43(+0.54%) |
Jan 05, 2024 | 79.36 | 79.72 | 79.06 | 79.30 | 461,543 | -0.18(-0.23%) |
Jan 04, 2024 | 79.43 | 79.94 | 79.43 | 79.48 | 331,167 | -0.06(-0.08%) |
Jan 03, 2024 | 79.85 | 79.98 | 79.45 | 79.54 | 546,325 | -0.45(-0.56%) |
Jan 02, 2024 | 79.48 | 80.15 | 79.48 | 79.99 | 369,737 | +0.16(+0.20%) |
Dec 29, 2023 | 79.80 | 79.93 | 79.49 | 79.83 | 393,090 | +0.02(+0.02%) |
Dec 28, 2023 | 79.64 | 79.92 | 79.62 | 79.81 | 306,250 | +0.07(+0.09%) |
Dec 27, 2023 | 79.59 | 79.76 | 79.49 | 79.74 | 339,728 | +0.14(+0.18%) |
Dec 26, 2023 | 79.30 | 79.76 | 79.25 | 79.60 | 259,237 | +0.32(+0.40%) |
Dec 22, 2023 | 78.94 | 79.48 | 78.94 | 79.28 | 207,693 | +0.54(+0.69%) |
Dec 21, 2023 | 78.49 | 78.79 | 78.19 | 78.74 | 377,065 | +0.52(+0.66%) |
Dec 20, 2023 | 79.20 | 79.33 | 78.21 | 78.23 | 277,254 | -1.15(-1.45%) |
Dec 19, 2023 | 79.27 | 79.42 | 79.10 | 79.38 | 275,064 | +0.20(+0.25%) |
Dec 18, 2023 | 79.08 | 79.34 | 78.98 | 79.18 | 248,209 | +0.27(+0.34%) |
Dec 15, 2023 | 79.01 | 79.06 | 78.70 | 78.91 | 510,104 | -0.36(-0.45%) |
Dec 14, 2023 | 79.80 | 79.80 | 79.04 | 79.27 | 285,574 | -0.41(-0.51%) |
Dec 13, 2023 | 78.67 | 79.67 | 78.59 | 79.67 | 360,360 | +1.10(+1.40%) |
Dec 12, 2023 | 78.27 | 78.66 | 78.11 | 78.57 | 257,979 | +0.35(+0.44%) |
Dec 11, 2023 | 77.56 | 78.23 | 77.56 | 78.23 | 272,304 | +0.97(+1.26%) |
Dec 08, 2023 | 77.13 | 77.44 | 77.10 | 77.25 | 355,350 | +0.00(+0.00%) |
Dec 07, 2023 | 77.37 | 77.45 | 77.15 | 77.25 | 308,811 | +0.10(+0.13%) |
Dec 06, 2023 | 77.24 | 77.42 | 77.02 | 77.15 | 324,010 | +0.03(+0.04%) |
Dec 05, 2023 | 77.26 | 77.29 | 76.95 | 77.12 | 421,468 | -0.34(-0.44%) |
Dec 04, 2023 | 77.14 | 77.69 | 77.14 | 77.46 | 460,339 | -0.04(-0.05%) |
Dec 01, 2023 | 76.88 | 77.55 | 76.88 | 77.50 | 321,173 | +0.54(+0.70%) |
Nov 30, 2023 | 76.21 | 77.02 | 76.15 | 76.97 | 254,538 | +0.79(+1.04%) |
Nov 29, 2023 | 76.28 | 76.52 | 76.09 | 76.17 | 285,159 | +0.13(+0.17%) |
Nov 28, 2023 | 76.03 | 76.40 | 75.98 | 76.04 | 407,166 | -0.07(-0.09%) |
Nov 27, 2023 | 76.26 | 76.29 | 76.05 | 76.11 | 228,029 | -0.30(-0.40%) |
Nov 24, 2023 | 76.29 | 76.43 | 76.25 | 76.42 | 95,386 | +0.21(+0.28%) |
Nov 22, 2023 | 76.05 | 76.34 | 76.05 | 76.20 | 228,160 | +0.33(+0.43%) |
Nov 21, 2023 | 75.65 | 75.98 | 75.64 | 75.87 | 359,311 | +0.18(+0.24%) |
Nov 20, 2023 | 75.22 | 75.87 | 75.22 | 75.70 | 356,454 | +0.25(+0.33%) |
Nov 17, 2023 | 75.60 | 75.66 | 75.35 | 75.45 | 447,902 | +0.27(+0.36%) |
Nov 16, 2023 | 75.24 | 75.43 | 74.93 | 75.18 | 478,558 | -0.27(-0.35%) |
Nov 15, 2023 | 75.43 | 75.69 | 75.39 | 75.45 | 459,046 | -0.02(-0.03%) |
Nov 14, 2023 | 75.09 | 75.72 | 75.09 | 75.47 | 372,846 | +0.90(+1.21%) |
Nov 13, 2023 | 74.44 | 74.73 | 74.42 | 74.57 | 226,959 | -0.02(-0.03%) |
Nov 10, 2023 | 74.18 | 74.65 | 73.80 | 74.59 | 389,899 | +0.80(+1.09%) |
Nov 09, 2023 | 74.36 | 74.39 | 73.73 | 73.78 | 390,582 | -0.48(-0.64%) |
Nov 08, 2023 | 74.41 | 74.54 | 73.99 | 74.26 | 377,016 | -0.12(-0.16%) |
Nov 07, 2023 | 74.41 | 74.51 | 74.15 | 74.38 | 398,314 | -0.37(-0.49%) |
Nov 06, 2023 | 74.72 | 74.78 | 74.55 | 74.74 | 260,465 | +0.13(+0.17%) |
Nov 03, 2023 | 74.46 | 74.99 | 74.46 | 74.62 | 348,289 | +0.71(+0.97%) |
Nov 02, 2023 | 72.90 | 73.94 | 72.90 | 73.90 | 333,907 | +1.29(+1.78%) |
Nov 01, 2023 | 72.38 | 72.76 | 72.14 | 72.61 | 378,425 | +0.48(+0.66%) |
Oct 31, 2023 | 71.60 | 72.19 | 71.48 | 72.14 | 441,617 | +0.55(+0.76%) |
Oct 30, 2023 | 71.16 | 71.75 | 71.00 | 71.59 | 286,586 | +0.78(+1.11%) |
Oct 27, 2023 | 71.55 | 71.67 | 70.54 | 70.81 | 549,312 | -0.95(-1.33%) |
Oct 26, 2023 | 72.25 | 72.51 | 71.73 | 71.76 | 1,239,539 | -0.62(-0.86%) |
Oct 25, 2023 | 72.65 | 72.88 | 72.26 | 72.38 | 363,005 | -0.35(-0.48%) |
Oct 24, 2023 | 72.58 | 73.10 | 72.45 | 72.73 | 548,822 | +0.39(+0.53%) |
Oct 23, 2023 | 72.64 | 73.05 | 72.32 | 72.34 | 351,139 | -0.53(-0.72%) |
Oct 20, 2023 | 73.53 | 73.66 | 72.85 | 72.87 | 301,703 | -0.60(-0.81%) |
Oct 19, 2023 | 74.09 | 74.24 | 73.36 | 73.46 | 284,088 | -0.57(-0.76%) |
Oct 18, 2023 | 74.65 | 74.66 | 73.92 | 74.03 | 350,680 | -0.64(-0.86%) |
Oct 17, 2023 | 74.28 | 74.93 | 74.28 | 74.67 | 361,349 | +0.14(+0.19%) |
Oct 16, 2023 | 74.24 | 74.87 | 74.25 | 74.54 | 365,766 | +0.65(+0.89%) |
Oct 13, 2023 | 73.98 | 74.24 | 73.51 | 73.88 | 312,302 | +0.18(+0.24%) |
Oct 12, 2023 | 74.34 | 74.38 | 73.34 | 73.70 | 280,767 | -0.53(-0.71%) |
Oct 11, 2023 | 74.27 | 74.34 | 73.84 | 74.23 | 411,903 | +0.11(+0.15%) |
Oct 10, 2023 | 74.09 | 74.52 | 73.83 | 74.12 | 290,796 | +0.29(+0.39%) |
Oct 09, 2023 | 73.10 | 73.88 | 73.06 | 73.83 | 320,382 | +0.71(+0.98%) |
Oct 06, 2023 | 72.29 | 73.39 | 71.94 | 73.12 | 512,398 | +0.51(+0.70%) |
Oct 05, 2023 | 72.67 | 72.96 | 72.28 | 72.61 | 296,635 | -0.14(-0.19%) |
Oct 04, 2023 | 72.34 | 72.82 | 72.03 | 72.75 | 442,267 | +0.45(+0.62%) |
Oct 03, 2023 | 72.58 | 72.92 | 72.08 | 72.30 | 492,402 | -0.55(-0.75%) |
Oct 02, 2023 | 72.91 | 72.95 | 72.31 | 72.85 | 262,297 | -0.19(-0.26%) |
Sep 29, 2023 | 73.96 | 73.96 | 72.85 | 73.04 | 299,288 | -0.56(-0.75%) |
Sep 28, 2023 | 73.24 | 73.76 | 73.24 | 73.59 | 290,184 | +0.34(+0.46%) |
Sep 27, 2023 | 73.26 | 73.49 | 72.75 | 73.26 | 440,681 | +0.05(+0.07%) |
Sep 26, 2023 | 73.72 | 73.87 | 73.16 | 73.21 | 288,563 | -0.85(-1.15%) |
Sep 25, 2023 | 73.75 | 74.07 | 73.80 | 74.06 | 239,507 | +0.16(+0.21%) |
Sep 22, 2023 | 73.98 | 74.34 | 73.87 | 73.90 | 330,491 | -0.15(-0.21%) |
Sep 21, 2023 | 74.76 | 74.85 | 74.02 | 74.05 | 305,597 | -1.06(-1.41%) |
Sep 20, 2023 | 75.44 | 75.73 | 75.07 | 75.11 | 208,619 | -0.19(-0.25%) |
Sep 19, 2023 | 75.23 | 75.35 | 74.86 | 75.30 | 283,035 | -0.10(-0.13%) |
Sep 18, 2023 | 75.08 | 75.56 | 75.08 | 75.40 | 298,588 | +0.39(+0.51%) |
Sep 15, 2023 | 75.44 | 75.67 | 74.97 | 75.01 | 212,400 | -0.69(-0.91%) |
Sep 14, 2023 | 75.53 | 75.76 | 75.37 | 75.71 | 249,195 | +0.54(+0.72%) |
Sep 13, 2023 | 75.16 | 75.35 | 75.03 | 75.16 | 294,234 | +0.02(+0.03%) |
Sep 12, 2023 | 75.19 | 75.43 | 75.01 | 75.14 | 445,839 | -0.12(-0.16%) |
Sep 11, 2023 | 75.00 | 75.28 | 74.92 | 75.26 | 208,057 | +0.43(+0.57%) |
Sep 08, 2023 | 74.88 | 75.06 | 74.69 | 74.84 | 228,411 | +0.09(+0.12%) |
Sep 07, 2023 | 74.44 | 74.92 | 74.41 | 74.75 | 274,704 | +0.22(+0.29%) |
Sep 06, 2023 | 74.77 | 74.77 | 74.24 | 74.53 | 390,842 | -0.29(-0.38%) |
Sep 05, 2023 | 75.53 | 75.61 | 74.81 | 74.82 | 223,835 | -0.81(-1.07%) |
Sep 01, 2023 | 75.77 | 75.90 | 75.46 | 75.63 | 261,815 | +0.24(+0.31%) |
Aug 31, 2023 | 75.81 | 75.81 | 75.38 | 75.39 | 267,923 | -0.33(-0.43%) |
Aug 30, 2023 | 75.59 | 76.00 | 75.59 | 75.72 | 250,885 | +0.18(+0.24%) |
Aug 29, 2023 | 75.08 | 75.55 | 74.87 | 75.54 | 307,101 | +0.46(+0.62%) |
Aug 28, 2023 | 75.04 | 75.25 | 74.83 | 75.07 | 290,798 | +0.27(+0.36%) |
Aug 25, 2023 | 74.51 | 75.01 | 74.25 | 74.81 | 316,414 | +0.54(+0.73%) |
Aug 24, 2023 | 74.92 | 75.34 | 74.25 | 74.26 | 321,625 | -0.67(-0.90%) |
Aug 23, 2023 | 74.55 | 74.97 | 74.55 | 74.93 | 312,752 | +0.53(+0.72%) |
Aug 22, 2023 | 74.56 | 74.63 | 74.32 | 74.40 | 271,935 | -0.12(-0.16%) |
Aug 21, 2023 | 74.55 | 74.68 | 74.14 | 74.52 | 317,009 | -0.07(-0.09%) |
Aug 18, 2023 | 74.10 | 74.74 | 74.10 | 74.59 | 233,791 | +0.22(+0.29%) |
Aug 17, 2023 | 74.93 | 75.19 | 74.32 | 74.37 | 527,096 | -0.47(-0.63%) |
Aug 16, 2023 | 74.96 | 75.39 | 74.80 | 74.85 | 265,815 | -0.16(-0.21%) |
Aug 15, 2023 | 75.47 | 75.47 | 74.92 | 75.00 | 695,705 | -0.68(-0.90%) |
Aug 14, 2023 | 75.53 | 75.80 | 75.50 | 75.69 | 364,647 | +0.19(+0.25%) |
Aug 11, 2023 | 75.12 | 75.58 | 75.04 | 75.50 | 202,378 | +0.28(+0.37%) |
Aug 10, 2023 | 75.47 | 76.02 | 75.12 | 75.22 | 485,509 | -0.09(-0.12%) |
Aug 09, 2023 | 75.32 | 75.63 | 75.11 | 75.31 | 281,336 | +0.07(+0.09%) |
Aug 08, 2023 | 75.39 | 75.49 | 74.97 | 75.24 | 231,305 | -0.30(-0.39%) |
Aug 07, 2023 | 74.91 | 75.57 | 74.91 | 75.54 | 222,555 | +0.88(+1.18%) |
Aug 04, 2023 | 75.20 | 75.47 | 74.57 | 74.66 | 411,240 | -0.55(-0.74%) |
Aug 03, 2023 | 75.27 | 75.44 | 75.09 | 75.21 | 285,937 | -0.24(-0.31%) |
Aug 02, 2023 | 75.38 | 75.83 | 75.33 | 75.45 | 307,958 | -0.10(-0.13%) |
Aug 01, 2023 | 75.52 | 75.80 | 75.33 | 75.55 | 266,018 | -0.13(-0.17%) |
Jul 31, 2023 | 75.76 | 75.85 | 75.42 | 75.68 | 424,571 | -0.11(-0.14%) |
Jul 28, 2023 | 75.99 | 75.99 | 75.56 | 75.79 | 283,943 | +0.11(+0.14%) |
Jul 27, 2023 | 76.51 | 76.51 | 75.57 | 75.68 | 338,326 | -0.67(-0.88%) |
Jul 26, 2023 | 76.20 | 76.54 | 76.10 | 76.35 | 331,078 | +0.26(+0.34%) |
Jul 25, 2023 | 75.64 | 76.15 | 75.61 | 76.09 | 361,719 | +0.22(+0.29%) |
Jul 24, 2023 | 75.77 | 76.04 | 75.77 | 75.87 | 408,442 | +0.10(+0.13%) |
Jul 21, 2023 | 75.85 | 76.06 | 75.71 | 75.78 | 356,694 | +0.03(+0.04%) |
Jul 20, 2023 | 75.27 | 75.88 | 75.22 | 75.75 | 592,078 | +0.64(+0.86%) |
Jul 19, 2023 | 75.04 | 75.38 | 74.91 | 75.10 | 685,504 | +0.14(+0.18%) |
Jul 18, 2023 | 74.65 | 75.31 | 74.65 | 74.96 | 463,645 | +0.26(+0.34%) |
Jul 17, 2023 | 74.28 | 74.88 | 74.18 | 74.71 | 327,753 | +0.22(+0.29%) |
Jul 14, 2023 | 74.30 | 74.58 | 74.24 | 74.49 | 249,073 | +0.31(+0.41%) |
Jul 13, 2023 | 74.08 | 74.32 | 73.97 | 74.18 | 326,453 | +0.24(+0.32%) |
Jul 12, 2023 | 74.49 | 74.49 | 73.89 | 73.95 | 369,168 | -0.23(-0.31%) |
Jul 11, 2023 | 73.80 | 74.22 | 73.78 | 74.18 | 654,437 | +0.41(+0.56%) |
Jul 10, 2023 | 73.05 | 73.91 | 73.05 | 73.77 | 531,607 | +0.76(+1.04%) |
Jul 07, 2023 | 73.26 | 73.72 | 72.98 | 73.01 | 436,712 | -0.61(-0.83%) |
Jul 06, 2023 | 73.54 | 73.73 | 73.32 | 73.62 | 684,330 | -0.40(-0.53%) |
Jul 05, 2023 | 73.87 | 74.07 | 73.80 | 74.02 | 504,202 | -0.12(-0.16%) |