Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 84.10 | 84.10 | 83.45 | 83.45 | 15,004 | -0.94(-1.11%) |
Apr 29, 2024 | 84.15 | 84.55 | 84.15 | 84.39 | 20,054 | +0.43(+0.51%) |
Apr 26, 2024 | 84.26 | 84.27 | 83.96 | 83.96 | 18,549 | -0.48(-0.56%) |
Apr 25, 2024 | 84.59 | 84.59 | 83.92 | 84.44 | 25,319 | -0.88(-1.04%) |
Apr 24, 2024 | 84.75 | 85.36 | 84.42 | 85.32 | 47,670 | +0.34(+0.40%) |
Apr 23, 2024 | 84.29 | 85.16 | 84.29 | 84.98 | 34,636 | +0.74(+0.87%) |
Apr 22, 2024 | 83.64 | 84.67 | 83.49 | 84.24 | 23,944 | +0.74(+0.89%) |
Apr 19, 2024 | 82.35 | 83.51 | 82.35 | 83.50 | 15,448 | +1.22(+1.48%) |
Apr 18, 2024 | 82.20 | 82.54 | 81.95 | 82.28 | 26,352 | +0.33(+0.40%) |
Apr 17, 2024 | 81.90 | 82.42 | 81.63 | 81.95 | 20,192 | +0.30(+0.37%) |
Apr 16, 2024 | 82.25 | 82.25 | 81.45 | 81.65 | 34,970 | -0.56(-0.68%) |
Apr 15, 2024 | 83.15 | 83.52 | 81.89 | 82.21 | 48,530 | -0.39(-0.48%) |
Apr 12, 2024 | 83.53 | 83.76 | 82.44 | 82.60 | 35,720 | -1.12(-1.34%) |
Apr 11, 2024 | 84.35 | 84.35 | 83.31 | 83.72 | 23,007 | -0.39(-0.46%) |
Apr 10, 2024 | 84.71 | 84.73 | 83.65 | 84.11 | 84,362 | -1.56(-1.83%) |
Apr 09, 2024 | 85.39 | 85.70 | 85.05 | 85.68 | 34,790 | +0.46(+0.54%) |
Apr 08, 2024 | 84.95 | 85.43 | 84.95 | 85.22 | 23,088 | +0.37(+0.43%) |
Apr 05, 2024 | 84.71 | 85.09 | 84.19 | 84.85 | 56,754 | +0.21(+0.25%) |
Apr 04, 2024 | 85.72 | 85.93 | 84.47 | 84.64 | 35,256 | -0.79(-0.92%) |
Apr 03, 2024 | 85.50 | 85.66 | 85.19 | 85.43 | 174,317 | -0.06(-0.07%) |
Apr 02, 2024 | 85.47 | 85.72 | 85.32 | 85.49 | 25,185 | -0.26(-0.30%) |
Apr 01, 2024 | 86.30 | 86.30 | 85.67 | 85.75 | 34,870 | -0.61(-0.70%) |
Mar 28, 2024 | 85.72 | 86.41 | 85.72 | 86.36 | 25,413 | +0.73(+0.85%) |
Mar 27, 2024 | 84.46 | 85.63 | 84.46 | 85.63 | 31,171 | +1.68(+2.01%) |
Mar 26, 2024 | 84.62 | 84.82 | 83.94 | 83.94 | 55,673 | -0.58(-0.68%) |
Mar 25, 2024 | 84.32 | 84.75 | 84.32 | 84.52 | 66,657 | +0.23(+0.27%) |
Mar 22, 2024 | 85.01 | 85.07 | 84.29 | 84.29 | 30,891 | -1.02(-1.19%) |
Mar 21, 2024 | 84.97 | 85.53 | 84.93 | 85.31 | 19,263 | +0.65(+0.77%) |
Mar 20, 2024 | 83.86 | 84.84 | 83.85 | 84.66 | 36,079 | +0.57(+0.68%) |
Mar 19, 2024 | 83.50 | 84.10 | 83.50 | 84.08 | 22,785 | +0.49(+0.58%) |
Mar 18, 2024 | 83.58 | 83.84 | 83.15 | 83.59 | 22,123 | +0.12(+0.14%) |
Mar 15, 2024 | 83.28 | 83.81 | 83.28 | 83.48 | 46,754 | -0.01(-0.01%) |
Mar 14, 2024 | 84.02 | 84.02 | 83.14 | 83.49 | 31,855 | -0.63(-0.75%) |
Mar 13, 2024 | 84.12 | 84.63 | 83.96 | 84.11 | 42,356 | +0.28(+0.33%) |
Mar 12, 2024 | 83.86 | 84.26 | 83.56 | 83.83 | 29,173 | -0.08(-0.10%) |
Mar 11, 2024 | 83.43 | 83.99 | 83.29 | 83.91 | 36,238 | +0.34(+0.41%) |
Mar 08, 2024 | 83.56 | 83.75 | 83.45 | 83.58 | 25,591 | +0.28(+0.34%) |
Mar 07, 2024 | 83.19 | 83.60 | 83.19 | 83.30 | 26,613 | +0.41(+0.49%) |
Mar 06, 2024 | 82.70 | 83.18 | 82.59 | 82.89 | 92,372 | +0.47(+0.57%) |
Mar 05, 2024 | 81.90 | 82.93 | 81.90 | 82.42 | 52,246 | +0.37(+0.45%) |
Mar 04, 2024 | 81.83 | 82.34 | 81.83 | 82.05 | 32,335 | +0.26(+0.32%) |
Mar 01, 2024 | 81.58 | 81.80 | 81.13 | 81.79 | 41,515 | +0.20(+0.24%) |
Feb 29, 2024 | 81.69 | 81.96 | 81.42 | 81.59 | 56,181 | +0.27(+0.33%) |
Feb 28, 2024 | 81.29 | 81.61 | 81.20 | 81.32 | 32,935 | -0.08(-0.10%) |
Feb 27, 2024 | 81.27 | 81.44 | 81.05 | 81.40 | 129,829 | +0.35(+0.43%) |
Feb 26, 2024 | 81.56 | 81.82 | 81.02 | 81.05 | 71,434 | -0.62(-0.76%) |
Feb 23, 2024 | 81.47 | 81.99 | 81.32 | 81.67 | 47,645 | +0.05(+0.07%) |
Feb 22, 2024 | 81.31 | 81.74 | 81.10 | 81.62 | 72,131 | +0.22(+0.27%) |
Feb 21, 2024 | 80.94 | 81.40 | 80.89 | 81.40 | 85,478 | +0.49(+0.60%) |
Feb 20, 2024 | 80.92 | 81.39 | 80.80 | 80.91 | 119,103 | -0.27(-0.33%) |
Feb 16, 2024 | 80.96 | 81.51 | 80.80 | 81.18 | 34,105 | -0.11(-0.13%) |
Feb 15, 2024 | 80.02 | 81.33 | 80.02 | 81.29 | 32,090 | +1.65(+2.07%) |
Feb 14, 2024 | 79.74 | 79.75 | 79.23 | 79.64 | 79,340 | +0.35(+0.44%) |
Feb 13, 2024 | 80.12 | 80.15 | 78.70 | 79.29 | 42,916 | -1.62(-2.00%) |
Feb 12, 2024 | 79.93 | 81.07 | 79.93 | 80.91 | 39,227 | +0.95(+1.19%) |
Feb 09, 2024 | 80.08 | 80.17 | 79.57 | 79.96 | 89,204 | -0.06(-0.07%) |
Feb 08, 2024 | 79.72 | 80.02 | 79.57 | 80.02 | 29,387 | +0.12(+0.15%) |
Feb 07, 2024 | 80.27 | 80.27 | 79.49 | 79.90 | 28,246 | -0.13(-0.16%) |
Feb 06, 2024 | 79.74 | 80.24 | 79.66 | 80.03 | 22,204 | +0.41(+0.51%) |
Feb 05, 2024 | 80.19 | 80.19 | 79.53 | 79.62 | 86,775 | -1.01(-1.26%) |
Feb 02, 2024 | 80.63 | 81.01 | 80.21 | 80.63 | 120,691 | -0.30(-0.37%) |
Feb 01, 2024 | 80.64 | 80.93 | 79.85 | 80.93 | 42,725 | +0.50(+0.62%) |
Jan 31, 2024 | 81.55 | 81.73 | 80.42 | 80.43 | 40,952 | -1.46(-1.78%) |
Jan 30, 2024 | 81.50 | 81.96 | 81.32 | 81.90 | 34,908 | +0.14(+0.17%) |
Jan 29, 2024 | 81.49 | 81.82 | 81.18 | 81.76 | 44,737 | +0.25(+0.31%) |
Jan 26, 2024 | 81.64 | 81.89 | 81.27 | 81.50 | 29,136 | +0.04(+0.05%) |
Jan 25, 2024 | 81.02 | 81.47 | 80.74 | 81.47 | 44,657 | +1.22(+1.52%) |
Jan 24, 2024 | 80.85 | 81.00 | 80.19 | 80.25 | 40,291 | -0.23(-0.29%) |
Jan 23, 2024 | 80.33 | 80.66 | 80.21 | 80.48 | 39,877 | +0.15(+0.19%) |
Jan 22, 2024 | 80.02 | 80.43 | 79.87 | 80.33 | 77,585 | +0.38(+0.47%) |
Jan 19, 2024 | 79.51 | 80.10 | 79.09 | 79.96 | 109,522 | +0.58(+0.73%) |
Jan 18, 2024 | 79.65 | 79.65 | 78.73 | 79.38 | 717,785 | -0.12(-0.15%) |
Jan 17, 2024 | 79.46 | 80.13 | 79.10 | 79.50 | 29,141 | -0.67(-0.83%) |
Jan 16, 2024 | 80.74 | 80.74 | 79.97 | 80.17 | 53,744 | -1.07(-1.32%) |
Jan 12, 2024 | 81.59 | 81.84 | 80.93 | 81.24 | 33,195 | +0.14(+0.17%) |
Jan 11, 2024 | 81.49 | 81.49 | 80.63 | 81.10 | 32,583 | -0.54(-0.66%) |
Jan 10, 2024 | 81.70 | 81.70 | 81.28 | 81.64 | 99,791 | -0.16(-0.19%) |
Jan 09, 2024 | 82.10 | 82.10 | 81.67 | 81.79 | 48,727 | -0.70(-0.85%) |
Jan 08, 2024 | 81.84 | 82.51 | 81.56 | 82.50 | 65,666 | +0.35(+0.42%) |
Jan 05, 2024 | 81.71 | 82.52 | 81.70 | 82.15 | 722,013 | +0.34(+0.41%) |
Jan 04, 2024 | 82.02 | 82.41 | 81.79 | 81.81 | 46,144 | -0.11(-0.13%) |
Jan 03, 2024 | 82.38 | 82.45 | 81.82 | 81.92 | 54,880 | -0.66(-0.79%) |
Jan 02, 2024 | 81.38 | 82.92 | 81.38 | 82.58 | 60,741 | +0.98(+1.20%) |
Dec 29, 2023 | 81.87 | 81.90 | 81.38 | 81.60 | 58,180 | -0.35(-0.42%) |
Dec 28, 2023 | 81.85 | 82.17 | 81.79 | 81.94 | 30,363 | -0.02(-0.02%) |
Dec 27, 2023 | 81.92 | 82.17 | 81.71 | 81.96 | 62,353 | -0.07(-0.08%) |
Dec 26, 2023 | 81.58 | 82.21 | 81.54 | 82.03 | 22,010 | +0.55(+0.67%) |
Dec 22, 2023 | 81.20 | 81.96 | 81.20 | 81.49 | 66,182 | +0.37(+0.45%) |
Dec 21, 2023 | 80.93 | 81.15 | 80.44 | 81.12 | 28,936 | +0.68(+0.85%) |
Dec 20, 2023 | 81.68 | 81.94 | 80.44 | 80.44 | 60,677 | -1.40(-1.71%) |
Dec 19, 2023 | 81.34 | 81.84 | 81.25 | 81.84 | 71,380 | +0.71(+0.88%) |
Dec 18, 2023 | 81.46 | 81.59 | 81.12 | 81.13 | 36,638 | -0.04(-0.05%) |
Dec 15, 2023 | 81.65 | 81.75 | 80.95 | 81.17 | 50,974 | -0.71(-0.87%) |
Dec 14, 2023 | 81.15 | 82.42 | 81.15 | 81.88 | 121,186 | +1.38(+1.72%) |
Dec 13, 2023 | 78.57 | 80.50 | 78.47 | 80.50 | 140,011 | +1.66(+2.10%) |
Dec 12, 2023 | 79.05 | 79.07 | 78.55 | 78.84 | 42,299 | -0.36(-0.46%) |
Dec 11, 2023 | 78.95 | 79.20 | 78.85 | 79.20 | 44,062 | +0.33(+0.41%) |
Dec 08, 2023 | 78.59 | 79.00 | 78.43 | 78.88 | 30,369 | +0.43(+0.55%) |
Dec 07, 2023 | 78.27 | 78.59 | 78.18 | 78.44 | 57,288 | +0.37(+0.48%) |
Dec 06, 2023 | 78.26 | 78.78 | 78.03 | 78.07 | 79,827 | -0.23(-0.29%) |
Dec 05, 2023 | 78.65 | 78.81 | 78.27 | 78.30 | 104,884 | -0.53(-0.68%) |
Dec 04, 2023 | 78.26 | 79.07 | 78.26 | 78.83 | 40,157 | +0.15(+0.19%) |
Dec 01, 2023 | 77.35 | 78.69 | 77.33 | 78.68 | 53,686 | +1.08(+1.39%) |
Nov 30, 2023 | 77.26 | 77.64 | 77.18 | 77.61 | 45,114 | +0.62(+0.81%) |
Nov 29, 2023 | 77.19 | 77.50 | 76.94 | 76.98 | 54,119 | +0.19(+0.24%) |
Nov 28, 2023 | 76.85 | 77.07 | 76.52 | 76.80 | 100,591 | +0.05(+0.06%) |
Nov 27, 2023 | 76.78 | 76.79 | 76.48 | 76.75 | 33,357 | -0.24(-0.31%) |
Nov 24, 2023 | 76.66 | 77.06 | 76.66 | 76.98 | 24,408 | +0.37(+0.49%) |
Nov 22, 2023 | 76.31 | 76.69 | 76.31 | 76.61 | 95,992 | +0.22(+0.28%) |
Nov 21, 2023 | 76.55 | 76.55 | 76.11 | 76.39 | 55,851 | -0.31(-0.41%) |
Nov 20, 2023 | 76.55 | 76.86 | 76.25 | 76.71 | 137,737 | +0.10(+0.13%) |
Nov 17, 2023 | 76.23 | 76.72 | 76.17 | 76.61 | 46,341 | +0.70(+0.92%) |
Nov 16, 2023 | 76.31 | 76.31 | 75.53 | 75.91 | 33,564 | -0.77(-1.00%) |
Nov 15, 2023 | 76.19 | 76.94 | 76.19 | 76.68 | 32,544 | +0.53(+0.70%) |
Nov 14, 2023 | 75.21 | 76.43 | 75.21 | 76.15 | 66,639 | +1.89(+2.54%) |
Nov 13, 2023 | 74.39 | 74.50 | 74.02 | 74.26 | 54,992 | -0.20(-0.26%) |
Nov 10, 2023 | 74.31 | 74.47 | 73.79 | 74.46 | 128,324 | +0.47(+0.64%) |
Nov 09, 2023 | 74.91 | 74.91 | 73.92 | 73.99 | 24,741 | -0.71(-0.95%) |
Nov 08, 2023 | 75.26 | 75.26 | 74.50 | 74.69 | 72,912 | -0.68(-0.90%) |
Nov 07, 2023 | 75.57 | 75.57 | 75.21 | 75.37 | 33,516 | -0.53(-0.70%) |
Nov 06, 2023 | 76.53 | 76.57 | 75.76 | 75.90 | 32,983 | -0.63(-0.82%) |
Nov 03, 2023 | 76.36 | 76.83 | 76.36 | 76.53 | 29,541 | +0.84(+1.10%) |
Nov 02, 2023 | 74.11 | 75.73 | 74.11 | 75.70 | 35,280 | +1.85(+2.50%) |
Nov 01, 2023 | 73.72 | 74.10 | 73.53 | 73.85 | 32,052 | +0.28(+0.37%) |
Oct 31, 2023 | 73.24 | 73.60 | 73.06 | 73.57 | 43,562 | +0.44(+0.60%) |
Oct 30, 2023 | 72.87 | 73.31 | 72.70 | 73.13 | 58,211 | +0.70(+0.96%) |
Oct 27, 2023 | 73.87 | 73.87 | 72.22 | 72.43 | 30,230 | -1.51(-2.05%) |
Oct 26, 2023 | 73.83 | 74.35 | 73.72 | 73.95 | 94,403 | +0.03(+0.04%) |
Oct 25, 2023 | 73.98 | 74.21 | 73.66 | 73.92 | 125,150 | -0.25(-0.33%) |
Oct 24, 2023 | 74.26 | 74.47 | 73.90 | 74.16 | 115,747 | +0.28(+0.38%) |
Oct 23, 2023 | 74.41 | 74.60 | 73.82 | 73.88 | 31,104 | -0.85(-1.14%) |
Oct 20, 2023 | 75.36 | 75.57 | 74.73 | 74.73 | 40,686 | -0.82(-1.09%) |
Oct 19, 2023 | 76.15 | 76.59 | 75.52 | 75.55 | 90,391 | -0.74(-0.98%) |
Oct 18, 2023 | 76.79 | 76.87 | 76.17 | 76.30 | 56,190 | -0.79(-1.03%) |
Oct 17, 2023 | 76.07 | 77.25 | 76.07 | 77.09 | 109,300 | +0.69(+0.90%) |
Oct 16, 2023 | 76.12 | 76.59 | 75.90 | 76.41 | 33,392 | +0.78(+1.04%) |
Oct 13, 2023 | 75.89 | 76.03 | 75.45 | 75.62 | 25,904 | +0.19(+0.25%) |
Oct 12, 2023 | 76.25 | 76.25 | 75.05 | 75.44 | 48,575 | -0.69(-0.90%) |
Oct 11, 2023 | 76.14 | 76.28 | 75.62 | 76.12 | 44,052 | -0.07(-0.09%) |
Oct 10, 2023 | 75.92 | 76.57 | 75.92 | 76.19 | 157,489 | +0.50(+0.66%) |
Oct 09, 2023 | 75.00 | 75.82 | 75.00 | 75.69 | 513,724 | +0.91(+1.22%) |
Oct 06, 2023 | 74.09 | 75.18 | 73.51 | 74.78 | 32,091 | +0.41(+0.55%) |
Oct 05, 2023 | 74.12 | 74.50 | 73.94 | 74.37 | 129,026 | +0.02(+0.03%) |
Oct 04, 2023 | 74.54 | 74.54 | 73.71 | 74.35 | 42,551 | -0.33(-0.45%) |
Oct 03, 2023 | 74.79 | 74.86 | 74.26 | 74.68 | 85,994 | -0.48(-0.64%) |
Oct 02, 2023 | 76.27 | 76.27 | 74.88 | 75.16 | 41,861 | -1.34(-1.76%) |
Sep 29, 2023 | 77.08 | 77.09 | 76.19 | 76.50 | 48,425 | -0.18(-0.23%) |
Sep 28, 2023 | 76.54 | 76.89 | 76.37 | 76.68 | 56,255 | +0.24(+0.31%) |
Sep 27, 2023 | 76.48 | 76.71 | 76.00 | 76.45 | 77,231 | +0.20(+0.26%) |
Sep 26, 2023 | 76.65 | 76.89 | 76.18 | 76.25 | 34,507 | -0.92(-1.19%) |
Sep 25, 2023 | 76.65 | 77.21 | 76.95 | 77.17 | 43,397 | +0.25(+0.32%) |
Sep 22, 2023 | 77.38 | 77.39 | 76.85 | 76.92 | 123,122 | -0.32(-0.42%) |
Sep 21, 2023 | 78.07 | 78.09 | 77.24 | 77.24 | 102,979 | -1.14(-1.46%) |
Sep 20, 2023 | 78.76 | 79.24 | 78.39 | 78.39 | 45,148 | -0.22(-0.29%) |
Sep 19, 2023 | 78.82 | 79.07 | 78.44 | 78.61 | 21,810 | -0.18(-0.22%) |
Sep 18, 2023 | 79.04 | 79.20 | 78.48 | 78.79 | 40,053 | -0.16(-0.20%) |
Sep 15, 2023 | 79.23 | 79.49 | 78.90 | 78.94 | 24,679 | -0.59(-0.74%) |
Sep 14, 2023 | 78.94 | 79.53 | 78.94 | 79.53 | 39,728 | +1.06(+1.35%) |
Sep 13, 2023 | 78.77 | 78.77 | 78.28 | 78.47 | 23,092 | -0.16(-0.20%) |
Sep 12, 2023 | 78.23 | 78.87 | 78.13 | 78.63 | 32,368 | +0.58(+0.74%) |
Sep 11, 2023 | 78.55 | 78.76 | 78.01 | 78.05 | 20,869 | -0.21(-0.26%) |
Sep 08, 2023 | 78.02 | 78.38 | 78.02 | 78.26 | 8,496 | +0.39(+0.50%) |
Sep 07, 2023 | 77.89 | 78.18 | 77.72 | 77.87 | 19,013 | -0.08(-0.10%) |
Sep 06, 2023 | 78.25 | 78.25 | 77.57 | 77.95 | 23,889 | -0.39(-0.50%) |
Sep 05, 2023 | 79.22 | 79.32 | 78.34 | 78.34 | 23,612 | -0.86(-1.09%) |
Sep 01, 2023 | 79.11 | 79.52 | 78.99 | 79.20 | 63,518 | +0.52(+0.66%) |
Aug 31, 2023 | 78.97 | 79.08 | 78.65 | 78.68 | 39,198 | -0.10(-0.12%) |
Aug 30, 2023 | 78.82 | 79.00 | 78.64 | 78.78 | 48,630 | +0.03(+0.04%) |
Aug 29, 2023 | 78.27 | 78.76 | 78.14 | 78.75 | 30,363 | +0.61(+0.78%) |
Aug 28, 2023 | 77.81 | 78.41 | 77.81 | 78.14 | 21,301 | +0.62(+0.80%) |
Aug 25, 2023 | 77.49 | 77.78 | 77.06 | 77.52 | 28,424 | +0.27(+0.35%) |
Aug 24, 2023 | 77.30 | 78.11 | 77.25 | 77.25 | 29,076 | -0.24(-0.32%) |
Aug 23, 2023 | 77.28 | 77.54 | 77.07 | 77.49 | 63,208 | +0.21(+0.28%) |
Aug 22, 2023 | 77.93 | 78.03 | 77.25 | 77.28 | 41,043 | -0.53(-0.69%) |
Aug 21, 2023 | 78.14 | 78.34 | 77.48 | 77.81 | 45,400 | -0.25(-0.32%) |
Aug 18, 2023 | 77.51 | 78.26 | 77.49 | 78.07 | 34,008 | +0.28(+0.36%) |
Aug 17, 2023 | 77.98 | 78.49 | 77.74 | 77.78 | 27,737 | +0.18(+0.23%) |
Aug 16, 2023 | 77.92 | 78.29 | 77.55 | 77.61 | 28,388 | -0.39(-0.50%) |
Aug 15, 2023 | 78.77 | 78.77 | 77.97 | 78.00 | 54,938 | -1.34(-1.69%) |
Aug 14, 2023 | 79.66 | 79.66 | 79.19 | 79.34 | 168,833 | -0.47(-0.58%) |
Aug 11, 2023 | 79.33 | 79.92 | 79.33 | 79.81 | 35,822 | +0.30(+0.38%) |
Aug 10, 2023 | 79.87 | 80.31 | 79.35 | 79.50 | 397,392 | -0.09(-0.11%) |
Aug 09, 2023 | 79.67 | 80.11 | 79.50 | 79.59 | 48,794 | +0.00(+0.00%) |
Aug 08, 2023 | 79.06 | 79.59 | 78.51 | 79.59 | 25,066 | -0.14(-0.17%) |
Aug 07, 2023 | 79.49 | 79.81 | 79.44 | 79.73 | 32,133 | +0.51(+0.64%) |
Aug 04, 2023 | 79.62 | 80.14 | 79.17 | 79.22 | 21,306 | -0.22(-0.28%) |
Aug 03, 2023 | 79.49 | 79.73 | 79.00 | 79.45 | 30,356 | -0.14(-0.17%) |
Aug 02, 2023 | 79.65 | 79.85 | 79.31 | 79.58 | 40,432 | -0.63(-0.79%) |
Aug 01, 2023 | 80.58 | 80.70 | 79.90 | 80.21 | 42,843 | -0.50(-0.61%) |
Jul 31, 2023 | 80.57 | 80.88 | 80.49 | 80.71 | 47,430 | +0.33(+0.41%) |
Jul 28, 2023 | 80.52 | 80.61 | 80.08 | 80.38 | 50,112 | +0.23(+0.29%) |
Jul 27, 2023 | 80.88 | 81.11 | 80.00 | 80.15 | 55,065 | -0.38(-0.47%) |
Jul 26, 2023 | 79.98 | 80.70 | 79.98 | 80.53 | 42,487 | +0.41(+0.51%) |
Jul 25, 2023 | 80.15 | 80.49 | 79.97 | 80.12 | 79,646 | -0.18(-0.22%) |
Jul 24, 2023 | 79.85 | 80.42 | 79.85 | 80.30 | 25,999 | +0.56(+0.71%) |
Jul 21, 2023 | 79.88 | 79.88 | 79.39 | 79.73 | 47,770 | +0.16(+0.21%) |
Jul 20, 2023 | 79.08 | 79.63 | 79.08 | 79.57 | 100,974 | +0.54(+0.69%) |
Jul 19, 2023 | 78.31 | 79.10 | 78.29 | 79.03 | 43,114 | +0.96(+1.23%) |
Jul 18, 2023 | 77.40 | 78.47 | 77.37 | 78.07 | 92,259 | +0.68(+0.88%) |
Jul 17, 2023 | 77.35 | 77.54 | 77.07 | 77.39 | 57,942 | -0.30(-0.39%) |
Jul 14, 2023 | 78.64 | 78.64 | 77.53 | 77.69 | 122,848 | -0.95(-1.21%) |
Jul 13, 2023 | 78.41 | 78.69 | 78.28 | 78.64 | 34,156 | +0.28(+0.36%) |
Jul 12, 2023 | 78.57 | 78.82 | 78.31 | 78.36 | 25,477 | +0.37(+0.47%) |
Jul 11, 2023 | 77.13 | 78.01 | 77.08 | 77.99 | 214,566 | +1.14(+1.49%) |
Jul 10, 2023 | 76.72 | 77.27 | 76.63 | 76.84 | 65,250 | +0.09(+0.11%) |
Jul 07, 2023 | 76.38 | 77.40 | 76.38 | 76.76 | 42,927 | +0.25(+0.33%) |
Jul 06, 2023 | 76.90 | 76.90 | 76.07 | 76.50 | 183,652 | -1.01(-1.30%) |
Jul 05, 2023 | 77.45 | 77.80 | 77.12 | 77.51 | 43,864 | -0.16(-0.20%) |
Jul 03, 2023 | 77.12 | 77.83 | 77.12 | 77.67 | 30,386 | +0.49(+0.64%) |
Jun 30, 2023 | 77.15 | 77.31 | 76.86 | 77.17 | 60,535 | +0.41(+0.53%) |
Jun 29, 2023 | 76.14 | 76.78 | 76.08 | 76.77 | 46,191 | +0.71(+0.93%) |
Jun 28, 2023 | 76.10 | 76.10 | 75.49 | 76.06 | 115,243 | -0.12(-0.15%) |
Jun 27, 2023 | 75.85 | 76.29 | 75.71 | 76.17 | 69,997 | +0.31(+0.41%) |
Jun 26, 2023 | 75.21 | 76.08 | 75.21 | 75.86 | 46,245 | +0.56(+0.75%) |
Jun 23, 2023 | 75.69 | 76.03 | 75.21 | 75.30 | 25,889 | -0.75(-0.99%) |
Jun 22, 2023 | 76.57 | 76.57 | 75.90 | 76.06 | 25,322 | -0.74(-0.97%) |
Jun 21, 2023 | 76.58 | 77.06 | 76.23 | 76.80 | 46,426 | +0.01(+0.01%) |
Jun 20, 2023 | 77.55 | 77.55 | 76.79 | 76.79 | 40,674 | -1.10(-1.41%) |
Jun 16, 2023 | 77.97 | 78.14 | 77.72 | 77.89 | 38,858 | +0.02(+0.02%) |
Jun 15, 2023 | 76.99 | 77.93 | 76.99 | 77.87 | 38,799 | +0.93(+1.21%) |
Jun 14, 2023 | 77.87 | 78.07 | 76.72 | 76.94 | 65,415 | -0.65(-0.83%) |
Jun 13, 2023 | 77.19 | 77.85 | 77.12 | 77.59 | 132,311 | +0.55(+0.71%) |
Jun 12, 2023 | 76.98 | 77.30 | 76.69 | 77.04 | 87,752 | -0.08(-0.10%) |
Jun 09, 2023 | 77.39 | 77.52 | 77.02 | 77.12 | 66,973 | -0.29(-0.37%) |
Jun 08, 2023 | 77.48 | 77.50 | 76.85 | 77.41 | 105,161 | -0.09(-0.11%) |
Jun 07, 2023 | 76.31 | 77.56 | 76.14 | 77.49 | 186,457 | +1.41(+1.85%) |
Jun 06, 2023 | 75.11 | 76.24 | 75.11 | 76.08 | 94,558 | +0.76(+1.01%) |
Jun 05, 2023 | 75.84 | 75.97 | 75.24 | 75.32 | 50,863 | -0.42(-0.56%) |
Jun 02, 2023 | 74.39 | 75.84 | 74.35 | 75.75 | 130,211 | +1.87(+2.54%) |
Jun 01, 2023 | 73.80 | 74.14 | 73.11 | 73.87 | 102,972 | +0.17(+0.24%) |
May 31, 2023 | 73.76 | 73.85 | 73.42 | 73.70 | 51,404 | -0.51(-0.69%) |
May 30, 2023 | 74.35 | 74.41 | 73.78 | 74.21 | 64,168 | -0.24(-0.32%) |
May 26, 2023 | 74.37 | 74.65 | 74.19 | 74.45 | 65,155 | +0.28(+0.38%) |
May 25, 2023 | 74.61 | 74.61 | 73.78 | 74.17 | 77,128 | -0.90(-1.20%) |
May 24, 2023 | 75.73 | 75.73 | 74.95 | 75.07 | 94,139 | -0.70(-0.92%) |
May 23, 2023 | 75.61 | 76.54 | 75.61 | 75.77 | 76,648 | +0.12(+0.16%) |
May 22, 2023 | 75.42 | 75.90 | 75.02 | 75.65 | 41,914 | +0.27(+0.36%) |
May 19, 2023 | 75.67 | 76.00 | 75.18 | 75.38 | 71,745 | -0.08(-0.10%) |
May 18, 2023 | 74.84 | 75.51 | 74.66 | 75.45 | 117,198 | +0.24(+0.32%) |
May 17, 2023 | 74.56 | 75.29 | 74.33 | 75.21 | 66,623 | +1.12(+1.50%) |
May 16, 2023 | 75.26 | 75.29 | 74.08 | 74.10 | 211,869 | -1.33(-1.76%) |
May 15, 2023 | 75.40 | 75.63 | 75.10 | 75.42 | 101,025 | +0.19(+0.26%) |
May 12, 2023 | 75.34 | 75.49 | 74.76 | 75.23 | 73,499 | +0.12(+0.15%) |
May 11, 2023 | 75.42 | 75.42 | 74.83 | 75.12 | 444,051 | -0.66(-0.88%) |
May 10, 2023 | 76.59 | 76.59 | 75.13 | 75.78 | 71,950 | -0.27(-0.35%) |
May 09, 2023 | 75.93 | 76.36 | 75.77 | 76.05 | 123,342 | -0.31(-0.40%) |
May 08, 2023 | 76.94 | 76.94 | 76.23 | 76.36 | 60,228 | -0.24(-0.31%) |
May 05, 2023 | 75.98 | 76.74 | 75.98 | 76.60 | 218,165 | +1.58(+2.10%) |
May 04, 2023 | 75.56 | 75.62 | 74.65 | 75.02 | 84,824 | -0.90(-1.19%) |
May 03, 2023 | 76.79 | 77.11 | 75.90 | 75.92 | 35,140 | -0.82(-1.06%) |
May 02, 2023 | 78.44 | 78.44 | 76.15 | 76.74 | 89,560 | -1.96(-2.49%) |