Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 74.17 | 74.66 | 73.78 | 73.89 | 306,360 | -0.70(-0.93%) |
Apr 29, 2024 | 74.28 | 75.39 | 74.28 | 74.59 | 342,227 | +0.30(+0.41%) |
Apr 26, 2024 | 74.45 | 74.97 | 74.04 | 74.28 | 304,343 | -0.33(-0.45%) |
Apr 25, 2024 | 74.95 | 74.95 | 73.99 | 74.62 | 249,245 | -0.89(-1.18%) |
Apr 24, 2024 | 74.71 | 75.55 | 71.66 | 75.51 | 431,788 | +0.65(+0.86%) |
Apr 23, 2024 | 74.00 | 75.19 | 73.85 | 74.86 | 338,193 | +0.77(+1.04%) |
Apr 22, 2024 | 73.93 | 74.82 | 73.17 | 74.09 | 423,394 | +0.79(+1.08%) |
Apr 19, 2024 | 72.59 | 73.41 | 72.07 | 73.30 | 545,582 | +0.79(+1.09%) |
Apr 18, 2024 | 74.35 | 74.35 | 71.47 | 72.50 | 1,379,273 | +3.88(+5.65%) |
Apr 17, 2024 | 69.04 | 69.96 | 68.51 | 68.62 | 673,270 | +0.10(+0.14%) |
Apr 16, 2024 | 68.53 | 68.80 | 67.83 | 68.53 | 430,233 | -0.58(-0.84%) |
Apr 15, 2024 | 70.02 | 70.47 | 68.94 | 69.10 | 333,201 | -0.56(-0.80%) |
Apr 12, 2024 | 70.16 | 70.62 | 69.60 | 69.66 | 357,208 | -1.23(-1.74%) |
Apr 11, 2024 | 71.66 | 71.94 | 70.73 | 70.90 | 296,975 | -0.46(-0.65%) |
Apr 10, 2024 | 73.20 | 73.20 | 71.01 | 71.36 | 309,101 | -3.18(-4.27%) |
Apr 09, 2024 | 74.31 | 75.24 | 74.31 | 74.54 | 452,583 | +0.71(+0.96%) |
Apr 08, 2024 | 73.13 | 74.12 | 73.13 | 73.83 | 308,697 | +1.14(+1.56%) |
Apr 05, 2024 | 71.90 | 72.89 | 71.69 | 72.70 | 314,020 | +0.60(+0.83%) |
Apr 04, 2024 | 73.04 | 73.90 | 72.02 | 72.10 | 260,528 | -0.31(-0.43%) |
Apr 03, 2024 | 71.31 | 72.49 | 70.77 | 72.41 | 544,892 | -0.24(-0.32%) |
Apr 02, 2024 | 73.32 | 73.83 | 72.58 | 72.65 | 384,796 | -1.30(-1.76%) |
Apr 01, 2024 | 76.07 | 76.07 | 73.93 | 73.95 | 337,116 | -2.09(-2.74%) |
Mar 28, 2024 | 74.99 | 76.27 | 75.85 | 76.04 | 508,312 | +1.24(+1.66%) |
Mar 27, 2024 | 73.78 | 74.82 | 73.47 | 74.79 | 280,780 | +1.51(+2.06%) |
Mar 26, 2024 | 72.91 | 73.48 | 72.40 | 73.29 | 386,073 | +0.56(+0.77%) |
Mar 25, 2024 | 72.50 | 73.02 | 72.23 | 72.73 | 170,915 | +0.23(+0.31%) |
Mar 22, 2024 | 73.84 | 73.84 | 72.43 | 72.50 | 204,796 | -1.08(-1.46%) |
Mar 21, 2024 | 73.45 | 73.88 | 73.35 | 73.58 | 243,433 | +0.44(+0.60%) |
Mar 20, 2024 | 71.12 | 73.17 | 71.04 | 73.14 | 406,903 | +1.80(+2.53%) |
Mar 19, 2024 | 71.85 | 72.64 | 71.31 | 71.34 | 438,727 | -0.77(-1.07%) |
Mar 18, 2024 | 71.34 | 72.14 | 71.08 | 72.11 | 525,999 | +0.80(+1.13%) |
Mar 15, 2024 | 70.47 | 71.99 | 70.47 | 71.31 | 991,989 | +0.48(+0.68%) |
Mar 14, 2024 | 72.47 | 72.92 | 70.56 | 70.83 | 400,964 | -2.06(-2.82%) |
Mar 13, 2024 | 72.75 | 73.66 | 72.69 | 72.88 | 299,853 | +0.14(+0.19%) |
Mar 12, 2024 | 72.24 | 73.48 | 72.10 | 72.75 | 291,994 | +0.27(+0.38%) |
Mar 11, 2024 | 73.46 | 73.79 | 72.31 | 72.47 | 358,358 | -1.01(-1.37%) |
Mar 08, 2024 | 74.04 | 74.38 | 73.47 | 73.48 | 221,020 | -0.01(-0.01%) |
Mar 07, 2024 | 72.37 | 73.51 | 72.26 | 73.49 | 277,375 | +1.42(+1.97%) |
Mar 06, 2024 | 71.52 | 72.10 | 70.90 | 72.07 | 367,426 | +1.08(+1.52%) |
Mar 05, 2024 | 71.94 | 72.71 | 70.87 | 70.99 | 304,325 | -1.25(-1.74%) |
Mar 04, 2024 | 71.89 | 72.76 | 71.71 | 72.25 | 386,549 | +0.45(+0.63%) |
Mar 01, 2024 | 70.97 | 72.03 | 70.69 | 71.80 | 478,503 | +1.13(+1.59%) |
Feb 29, 2024 | 71.86 | 72.12 | 70.20 | 70.67 | 828,503 | -0.67(-0.93%) |
Feb 28, 2024 | 70.85 | 72.13 | 70.85 | 71.34 | 499,982 | +0.09(+0.12%) |
Feb 27, 2024 | 71.00 | 71.51 | 70.57 | 71.25 | 526,477 | +0.39(+0.55%) |
Feb 26, 2024 | 70.62 | 71.06 | 70.48 | 70.86 | 373,603 | +0.00(+0.00%) |
Feb 23, 2024 | 70.26 | 71.16 | 69.82 | 70.86 | 417,211 | +0.60(+0.85%) |
Feb 22, 2024 | 70.35 | 70.59 | 69.59 | 70.26 | 365,244 | +0.03(+0.04%) |
Feb 21, 2024 | 69.62 | 70.24 | 69.32 | 70.23 | 356,645 | +0.30(+0.43%) |
Feb 20, 2024 | 68.35 | 70.21 | 68.35 | 69.93 | 362,237 | +1.03(+1.49%) |
Feb 16, 2024 | 70.40 | 70.51 | 68.88 | 68.90 | 357,730 | -1.72(-2.44%) |
Feb 15, 2024 | 69.25 | 70.90 | 69.25 | 70.62 | 255,077 | +1.57(+2.27%) |
Feb 14, 2024 | 69.54 | 69.65 | 68.51 | 69.05 | 670,458 | -0.04(-0.06%) |
Feb 13, 2024 | 71.10 | 71.10 | 68.74 | 69.09 | 287,970 | -3.37(-4.65%) |
Feb 12, 2024 | 71.63 | 72.78 | 71.45 | 72.46 | 221,536 | +1.04(+1.45%) |
Feb 09, 2024 | 71.45 | 71.51 | 70.40 | 71.42 | 220,029 | +0.00(+0.00%) |
Feb 08, 2024 | 70.90 | 71.48 | 70.27 | 71.42 | 247,105 | +0.53(+0.75%) |
Feb 07, 2024 | 72.27 | 72.45 | 70.84 | 70.90 | 336,151 | -1.31(-1.82%) |
Feb 06, 2024 | 71.60 | 72.34 | 71.49 | 72.21 | 243,423 | +0.66(+0.92%) |
Feb 05, 2024 | 71.94 | 71.94 | 70.90 | 71.55 | 286,693 | -0.94(-1.30%) |
Feb 02, 2024 | 72.04 | 72.85 | 71.85 | 72.49 | 327,853 | -0.12(-0.16%) |
Feb 01, 2024 | 72.93 | 72.93 | 70.73 | 72.61 | 521,906 | +0.00(+0.00%) |
Jan 31, 2024 | 74.95 | 75.35 | 71.02 | 72.61 | 899,993 | -2.86(-3.79%) |
Jan 30, 2024 | 69.37 | 76.34 | 69.37 | 75.47 | 543,832 | +0.55(+0.73%) |
Jan 29, 2024 | 75.09 | 75.15 | 74.24 | 74.92 | 450,114 | -0.39(-0.52%) |
Jan 26, 2024 | 74.47 | 75.32 | 74.18 | 75.31 | 366,436 | +1.38(+1.87%) |
Jan 25, 2024 | 74.49 | 75.10 | 73.77 | 73.93 | 658,090 | -0.40(-0.54%) |
Jan 24, 2024 | 75.05 | 75.05 | 73.97 | 74.33 | 562,322 | -0.10(-0.13%) |
Jan 23, 2024 | 75.24 | 75.65 | 74.35 | 74.43 | 555,992 | -0.15(-0.20%) |
Jan 22, 2024 | 74.58 | 75.05 | 73.93 | 74.58 | 788,057 | +0.10(+0.13%) |
Jan 19, 2024 | 74.71 | 74.99 | 73.90 | 74.48 | 298,851 | -0.04(-0.05%) |
Jan 18, 2024 | 74.70 | 74.97 | 74.20 | 74.52 | 340,657 | +0.21(+0.28%) |
Jan 17, 2024 | 74.35 | 74.96 | 73.75 | 74.31 | 284,613 | -0.65(-0.86%) |
Jan 16, 2024 | 74.74 | 75.02 | 74.25 | 74.96 | 198,131 | -0.36(-0.48%) |
Jan 12, 2024 | 75.61 | 75.80 | 74.81 | 75.32 | 214,374 | +0.56(+0.75%) |
Jan 11, 2024 | 74.75 | 75.19 | 73.89 | 74.76 | 264,985 | -0.06(-0.08%) |
Jan 10, 2024 | 74.13 | 75.11 | 73.81 | 74.82 | 297,230 | +0.16(+0.21%) |
Jan 09, 2024 | 75.16 | 75.23 | 74.22 | 74.67 | 409,194 | -1.58(-2.07%) |
Jan 08, 2024 | 74.78 | 76.36 | 74.78 | 76.24 | 244,909 | +1.16(+1.54%) |
Jan 05, 2024 | 74.62 | 75.63 | 73.89 | 75.09 | 579,514 | -0.99(-1.30%) |
Jan 04, 2024 | 75.30 | 76.27 | 75.19 | 76.08 | 285,705 | +0.39(+0.52%) |
Jan 03, 2024 | 76.93 | 76.93 | 75.59 | 75.69 | 202,862 | -1.80(-2.33%) |
Jan 02, 2024 | 77.60 | 78.38 | 77.08 | 77.49 | 197,695 | -0.34(-0.44%) |
Dec 29, 2023 | 78.06 | 78.45 | 77.59 | 77.83 | 311,996 | -0.26(-0.34%) |
Dec 28, 2023 | 77.86 | 78.59 | 77.86 | 78.09 | 170,431 | +0.04(+0.05%) |
Dec 27, 2023 | 78.01 | 78.53 | 77.74 | 78.06 | 217,712 | +0.30(+0.39%) |
Dec 26, 2023 | 77.86 | 77.94 | 77.16 | 77.75 | 149,095 | +0.12(+0.15%) |
Dec 22, 2023 | 77.59 | 78.26 | 77.59 | 77.63 | 170,572 | +0.48(+0.62%) |
Dec 21, 2023 | 76.82 | 77.22 | 76.35 | 77.15 | 197,521 | +0.72(+0.95%) |
Dec 20, 2023 | 77.74 | 78.47 | 76.33 | 76.43 | 213,531 | -1.51(-1.94%) |
Dec 19, 2023 | 77.81 | 78.00 | 77.09 | 77.94 | 243,962 | +0.59(+0.76%) |
Dec 18, 2023 | 78.18 | 78.26 | 77.04 | 77.35 | 175,602 | -0.24(-0.32%) |
Dec 15, 2023 | 78.10 | 78.34 | 77.20 | 77.59 | 602,060 | -0.38(-0.49%) |
Dec 14, 2023 | 75.57 | 78.36 | 75.44 | 77.98 | 439,156 | +3.46(+4.64%) |
Dec 13, 2023 | 73.80 | 74.70 | 72.37 | 74.52 | 505,457 | +0.41(+0.56%) |
Dec 12, 2023 | 74.92 | 74.92 | 74.03 | 74.11 | 207,507 | -0.79(-1.06%) |
Dec 11, 2023 | 74.48 | 75.48 | 74.48 | 74.90 | 236,493 | +0.27(+0.37%) |
Dec 08, 2023 | 74.66 | 75.03 | 74.23 | 74.63 | 179,153 | +0.15(+0.20%) |
Dec 07, 2023 | 73.99 | 74.91 | 73.71 | 74.48 | 271,765 | +0.52(+0.70%) |
Dec 06, 2023 | 74.72 | 75.03 | 73.76 | 73.96 | 192,628 | -0.25(-0.34%) |
Dec 05, 2023 | 75.26 | 75.54 | 73.84 | 74.22 | 188,423 | -1.45(-1.92%) |
Dec 04, 2023 | 73.94 | 75.82 | 73.77 | 75.67 | 282,806 | +1.36(+1.83%) |
Dec 01, 2023 | 72.46 | 74.34 | 72.46 | 74.30 | 279,165 | +1.63(+2.24%) |
Nov 30, 2023 | 72.47 | 73.10 | 71.95 | 72.68 | 454,641 | +0.57(+0.79%) |
Nov 29, 2023 | 72.48 | 73.02 | 71.89 | 72.11 | 347,421 | +0.30(+0.41%) |
Nov 28, 2023 | 72.84 | 72.84 | 71.45 | 71.81 | 234,716 | -0.99(-1.36%) |
Nov 27, 2023 | 72.77 | 72.97 | 72.55 | 72.80 | 179,529 | -0.43(-0.59%) |
Nov 24, 2023 | 73.18 | 73.36 | 72.77 | 73.23 | 125,732 | +0.17(+0.24%) |
Nov 22, 2023 | 72.90 | 73.47 | 71.85 | 73.06 | 180,968 | +0.74(+1.02%) |
Nov 21, 2023 | 72.88 | 73.04 | 72.04 | 72.32 | 212,820 | -0.95(-1.30%) |
Nov 20, 2023 | 72.15 | 73.31 | 71.80 | 73.27 | 173,004 | +0.95(+1.31%) |
Nov 17, 2023 | 72.56 | 72.61 | 71.65 | 72.32 | 234,058 | +0.51(+0.71%) |
Nov 16, 2023 | 72.21 | 72.48 | 71.00 | 71.81 | 191,279 | -0.44(-0.61%) |
Nov 15, 2023 | 71.34 | 72.78 | 71.09 | 72.25 | 218,688 | +1.07(+1.50%) |
Nov 14, 2023 | 70.37 | 71.94 | 70.37 | 71.19 | 289,030 | +2.30(+3.35%) |
Nov 13, 2023 | 70.92 | 71.22 | 68.86 | 68.88 | 295,632 | -2.02(-2.84%) |
Nov 10, 2023 | 70.14 | 70.90 | 69.63 | 70.90 | 204,497 | +0.81(+1.15%) |
Nov 09, 2023 | 70.07 | 70.59 | 69.60 | 70.09 | 218,646 | +0.53(+0.76%) |
Nov 08, 2023 | 69.64 | 70.27 | 69.31 | 69.57 | 330,243 | -0.12(-0.17%) |
Nov 07, 2023 | 70.13 | 70.51 | 69.66 | 69.68 | 297,985 | -0.95(-1.35%) |
Nov 06, 2023 | 70.33 | 70.64 | 69.81 | 70.63 | 180,800 | +0.31(+0.44%) |
Nov 03, 2023 | 70.51 | 71.05 | 70.11 | 70.32 | 189,019 | +0.79(+1.13%) |
Nov 02, 2023 | 67.44 | 69.56 | 67.44 | 69.54 | 252,985 | +2.71(+4.05%) |
Nov 01, 2023 | 66.97 | 67.33 | 66.13 | 66.83 | 217,967 | -0.36(-0.53%) |
Oct 31, 2023 | 66.97 | 67.59 | 66.56 | 67.18 | 238,230 | +0.42(+0.63%) |
Oct 30, 2023 | 67.17 | 67.63 | 66.46 | 66.76 | 216,586 | +0.24(+0.36%) |
Oct 27, 2023 | 66.87 | 67.39 | 66.29 | 66.52 | 336,471 | -0.25(-0.37%) |
Oct 26, 2023 | 65.97 | 67.33 | 65.97 | 66.77 | 583,491 | +1.07(+1.62%) |
Oct 25, 2023 | 65.34 | 66.24 | 65.34 | 65.71 | 391,526 | -0.64(-0.97%) |
Oct 24, 2023 | 66.90 | 67.24 | 65.67 | 66.35 | 402,774 | -0.37(-0.56%) |
Oct 23, 2023 | 66.84 | 68.37 | 66.34 | 66.72 | 652,782 | -0.53(-0.79%) |
Oct 20, 2023 | 66.68 | 67.98 | 66.46 | 67.25 | 684,100 | +0.52(+0.78%) |
Oct 19, 2023 | 66.25 | 67.03 | 64.67 | 66.73 | 906,809 | -1.64(-2.40%) |
Oct 18, 2023 | 69.60 | 69.60 | 68.24 | 68.38 | 363,090 | -2.00(-2.84%) |
Oct 17, 2023 | 69.22 | 70.78 | 69.22 | 70.37 | 376,322 | +0.84(+1.22%) |
Oct 16, 2023 | 69.23 | 69.78 | 68.85 | 69.53 | 260,004 | +0.85(+1.24%) |
Oct 13, 2023 | 69.54 | 69.99 | 68.35 | 68.67 | 314,328 | -0.79(-1.13%) |
Oct 12, 2023 | 70.45 | 70.45 | 68.98 | 69.46 | 233,188 | -1.12(-1.59%) |
Oct 11, 2023 | 70.98 | 71.72 | 70.54 | 70.58 | 381,784 | -0.12(-0.18%) |
Oct 10, 2023 | 70.55 | 71.34 | 70.31 | 70.71 | 264,548 | +0.00(+0.00%) |
Oct 09, 2023 | 69.77 | 71.02 | 69.48 | 70.71 | 184,876 | +0.55(+0.78%) |
Oct 06, 2023 | 69.65 | 70.77 | 69.15 | 70.16 | 220,243 | +0.05(+0.07%) |
Oct 05, 2023 | 69.70 | 70.32 | 69.59 | 70.11 | 225,664 | +0.09(+0.12%) |
Oct 04, 2023 | 69.68 | 70.15 | 69.02 | 70.03 | 301,390 | +0.28(+0.40%) |
Oct 03, 2023 | 69.61 | 69.84 | 69.11 | 69.75 | 347,437 | +0.27(+0.39%) |
Oct 02, 2023 | 70.23 | 70.35 | 68.87 | 69.48 | 257,590 | -0.92(-1.31%) |
Sep 29, 2023 | 70.68 | 71.02 | 70.00 | 70.40 | 291,014 | +0.22(+0.31%) |
Sep 28, 2023 | 70.12 | 70.66 | 69.91 | 70.18 | 275,836 | +0.21(+0.30%) |
Sep 27, 2023 | 69.45 | 69.99 | 69.13 | 69.97 | 367,182 | +1.01(+1.46%) |
Sep 26, 2023 | 70.33 | 70.71 | 68.79 | 68.96 | 266,438 | -1.70(-2.41%) |
Sep 25, 2023 | 70.24 | 70.74 | 70.43 | 70.66 | 304,451 | +0.22(+0.31%) |
Sep 22, 2023 | 71.31 | 71.78 | 70.42 | 70.44 | 266,199 | -0.80(-1.12%) |
Sep 21, 2023 | 71.07 | 71.41 | 70.61 | 71.24 | 254,627 | -0.12(-0.16%) |
Sep 20, 2023 | 71.68 | 72.89 | 71.25 | 71.35 | 418,396 | -0.18(-0.25%) |
Sep 19, 2023 | 71.47 | 71.85 | 71.28 | 71.53 | 387,296 | +0.10(+0.13%) |
Sep 18, 2023 | 72.01 | 72.14 | 71.30 | 71.44 | 385,393 | -0.60(-0.83%) |
Sep 15, 2023 | 71.15 | 72.13 | 70.36 | 72.03 | 1,612,719 | +0.79(+1.11%) |
Sep 14, 2023 | 71.39 | 72.04 | 70.99 | 71.25 | 553,584 | +0.35(+0.49%) |
Sep 13, 2023 | 71.55 | 71.55 | 70.53 | 70.90 | 342,888 | -0.40(-0.57%) |
Sep 12, 2023 | 70.73 | 71.50 | 70.16 | 71.30 | 403,703 | +0.53(+0.75%) |
Sep 11, 2023 | 71.05 | 71.05 | 69.93 | 70.78 | 340,381 | -0.15(-0.22%) |
Sep 08, 2023 | 71.34 | 71.69 | 70.80 | 70.93 | 328,193 | -0.22(-0.31%) |
Sep 07, 2023 | 71.98 | 72.50 | 70.72 | 71.15 | 646,110 | -1.30(-1.79%) |
Sep 06, 2023 | 74.32 | 74.32 | 72.13 | 72.45 | 344,774 | -1.87(-2.52%) |
Sep 05, 2023 | 75.49 | 75.90 | 74.08 | 74.32 | 380,518 | -1.90(-2.49%) |
Sep 01, 2023 | 76.49 | 76.95 | 76.06 | 76.22 | 219,541 | +0.49(+0.65%) |
Aug 31, 2023 | 76.60 | 76.74 | 75.59 | 75.73 | 214,131 | -1.01(-1.31%) |
Aug 30, 2023 | 75.23 | 77.36 | 75.23 | 76.74 | 314,692 | +1.26(+1.67%) |
Aug 29, 2023 | 75.27 | 75.77 | 75.01 | 75.48 | 186,631 | +0.54(+0.72%) |
Aug 28, 2023 | 74.89 | 75.61 | 74.42 | 74.94 | 254,826 | +0.12(+0.15%) |
Aug 25, 2023 | 74.74 | 75.49 | 74.16 | 74.83 | 281,272 | +0.38(+0.52%) |
Aug 24, 2023 | 74.00 | 74.90 | 74.00 | 74.44 | 298,977 | +0.40(+0.54%) |
Aug 23, 2023 | 73.92 | 74.15 | 73.26 | 74.04 | 565,651 | +0.40(+0.55%) |
Aug 22, 2023 | 74.32 | 75.27 | 73.64 | 73.64 | 316,213 | -0.20(-0.27%) |
Aug 21, 2023 | 73.93 | 74.41 | 73.69 | 73.84 | 303,961 | -0.22(-0.30%) |
Aug 18, 2023 | 74.04 | 74.96 | 73.65 | 74.06 | 381,642 | -0.18(-0.25%) |
Aug 17, 2023 | 74.15 | 74.88 | 74.07 | 74.24 | 287,191 | +0.24(+0.32%) |
Aug 16, 2023 | 73.26 | 75.14 | 73.26 | 74.00 | 265,239 | +0.62(+0.85%) |
Aug 15, 2023 | 72.84 | 73.63 | 72.61 | 73.38 | 271,879 | -0.12(-0.17%) |
Aug 14, 2023 | 73.18 | 73.62 | 72.97 | 73.50 | 220,097 | +0.02(+0.03%) |
Aug 11, 2023 | 73.55 | 73.74 | 72.94 | 73.48 | 303,171 | -0.36(-0.49%) |
Aug 10, 2023 | 74.42 | 75.15 | 73.38 | 73.85 | 265,194 | -0.35(-0.47%) |
Aug 09, 2023 | 74.64 | 74.97 | 73.90 | 74.19 | 206,520 | -0.61(-0.81%) |
Aug 08, 2023 | 74.89 | 74.85 | 73.82 | 74.80 | 344,578 | -1.11(-1.47%) |
Aug 07, 2023 | 75.74 | 77.12 | 75.07 | 75.91 | 348,715 | +1.89(+2.56%) |
Aug 04, 2023 | 75.61 | 75.94 | 73.88 | 74.02 | 287,641 | -1.59(-2.11%) |
Aug 03, 2023 | 74.32 | 75.72 | 73.79 | 75.62 | 596,678 | +1.18(+1.59%) |
Aug 02, 2023 | 74.52 | 74.81 | 73.84 | 74.43 | 271,669 | -0.88(-1.17%) |
Aug 01, 2023 | 75.49 | 75.95 | 73.82 | 75.32 | 376,878 | -0.42(-0.56%) |
Jul 31, 2023 | 76.51 | 76.96 | 75.36 | 75.74 | 255,183 | -0.77(-1.00%) |
Jul 28, 2023 | 77.17 | 77.86 | 76.29 | 76.51 | 210,254 | +0.18(+0.24%) |
Jul 27, 2023 | 78.53 | 78.53 | 76.06 | 76.33 | 394,245 | -1.63(-2.09%) |
Jul 26, 2023 | 76.76 | 79.10 | 76.27 | 77.96 | 535,483 | +0.16(+0.21%) |
Jul 25, 2023 | 76.66 | 78.74 | 76.29 | 77.79 | 446,502 | +0.77(+1.00%) |
Jul 24, 2023 | 74.21 | 77.07 | 74.21 | 77.03 | 557,521 | +2.24(+2.99%) |
Jul 21, 2023 | 79.14 | 79.23 | 74.54 | 74.79 | 1,001,895 | -4.28(-5.42%) |
Jul 20, 2023 | 82.29 | 82.61 | 78.05 | 79.07 | 1,533,478 | -6.24(-7.32%) |
Jul 19, 2023 | 83.89 | 85.37 | 83.72 | 85.31 | 576,785 | +1.52(+1.81%) |
Jul 18, 2023 | 81.95 | 83.99 | 81.90 | 83.80 | 333,492 | +1.91(+2.33%) |
Jul 17, 2023 | 80.40 | 82.21 | 80.40 | 81.89 | 300,413 | +1.18(+1.46%) |
Jul 14, 2023 | 80.02 | 80.88 | 79.36 | 80.70 | 348,796 | +0.36(+0.44%) |
Jul 13, 2023 | 79.92 | 80.57 | 78.63 | 80.35 | 344,915 | +0.76(+0.95%) |
Jul 12, 2023 | 79.39 | 80.02 | 79.14 | 79.59 | 380,522 | +1.38(+1.77%) |
Jul 11, 2023 | 76.94 | 78.27 | 76.42 | 78.21 | 380,796 | +1.75(+2.29%) |
Jul 10, 2023 | 75.90 | 77.40 | 75.90 | 76.46 | 317,228 | +0.26(+0.34%) |
Jul 07, 2023 | 75.49 | 77.13 | 75.49 | 76.20 | 471,554 | +1.04(+1.38%) |
Jul 06, 2023 | 75.33 | 75.73 | 74.53 | 75.16 | 389,499 | -1.09(-1.44%) |
Jul 05, 2023 | 76.54 | 77.00 | 75.27 | 76.26 | 468,142 | -0.30(-0.39%) |
Jul 03, 2023 | 75.93 | 77.38 | 75.93 | 76.56 | 228,316 | +0.32(+0.42%) |
Jun 30, 2023 | 77.12 | 77.43 | 76.22 | 76.24 | 451,663 | -0.41(-0.54%) |
Jun 29, 2023 | 76.12 | 77.53 | 75.68 | 76.65 | 208,033 | +0.60(+0.78%) |
Jun 28, 2023 | 75.90 | 76.37 | 75.27 | 76.06 | 338,430 | -0.20(-0.26%) |
Jun 27, 2023 | 75.23 | 76.66 | 74.73 | 76.26 | 521,925 | +1.10(+1.47%) |
Jun 26, 2023 | 73.41 | 75.20 | 73.41 | 75.15 | 270,028 | +1.61(+2.19%) |
Jun 23, 2023 | 74.52 | 75.36 | 73.31 | 73.54 | 763,306 | -1.61(-2.15%) |
Jun 22, 2023 | 74.43 | 75.51 | 73.98 | 75.15 | 416,592 | +0.54(+0.72%) |
Jun 21, 2023 | 73.65 | 75.31 | 73.35 | 74.62 | 509,575 | +0.76(+1.03%) |
Jun 20, 2023 | 74.30 | 74.30 | 72.57 | 73.86 | 380,596 | +0.35(+0.47%) |
Jun 16, 2023 | 73.75 | 73.83 | 72.80 | 73.51 | 516,561 | +0.21(+0.29%) |
Jun 15, 2023 | 72.02 | 73.37 | 71.91 | 73.30 | 340,247 | +6.88(+10.37%) |
May 08, 2023 | 66.76 | 67.34 | 65.83 | 66.42 | 731,545 | +0.24(+0.37%) |
May 05, 2023 | 66.37 | 66.67 | 65.88 | 66.17 | 837,267 | +0.73(+1.12%) |
May 04, 2023 | 68.12 | 68.14 | 65.43 | 65.44 | 1,234,305 | -3.24(-4.72%) |
May 03, 2023 | 70.45 | 71.58 | 68.42 | 68.68 | 687,630 | -1.60(-2.27%) |
May 02, 2023 | 70.84 | 71.16 | 69.62 | 70.28 | 315,630 | -0.97(-1.36%) |