Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 72.47 | 73.38 | 73.11 | 73.27 | 1,964,190 | +0.80(+1.11%) |
Mar 27, 2024 | 70.73 | 72.47 | 70.44 | 72.46 | 1,417,321 | +2.16(+3.07%) |
Mar 26, 2024 | 70.73 | 71.07 | 69.92 | 70.30 | 998,024 | -0.47(-0.66%) |
Mar 25, 2024 | 71.32 | 71.34 | 70.48 | 70.77 | 1,381,811 | -0.24(-0.33%) |
Mar 22, 2024 | 71.79 | 71.79 | 70.87 | 71.01 | 1,158,910 | -0.12(-0.17%) |
Mar 21, 2024 | 71.50 | 71.88 | 71.10 | 71.13 | 1,465,081 | -0.25(-0.35%) |
Mar 20, 2024 | 71.29 | 71.88 | 70.83 | 71.37 | 1,247,691 | -0.06(-0.08%) |
Mar 19, 2024 | 71.33 | 71.99 | 71.10 | 71.43 | 1,093,460 | +0.14(+0.19%) |
Mar 18, 2024 | 70.86 | 71.63 | 70.65 | 71.30 | 2,018,574 | +0.39(+0.54%) |
Mar 15, 2024 | 70.14 | 71.48 | 70.14 | 70.91 | 3,511,348 | +0.20(+0.28%) |
Mar 14, 2024 | 71.33 | 71.64 | 69.93 | 70.71 | 1,505,881 | -1.01(-1.41%) |
Mar 13, 2024 | 71.89 | 72.33 | 71.27 | 71.72 | 1,273,326 | +0.08(+0.11%) |
Mar 12, 2024 | 71.97 | 72.56 | 71.17 | 71.64 | 1,765,526 | -1.32(-1.81%) |
Mar 11, 2024 | 72.39 | 73.20 | 72.36 | 72.96 | 1,593,217 | +0.63(+0.88%) |
Mar 08, 2024 | 72.44 | 72.91 | 71.83 | 72.33 | 1,422,081 | -0.07(-0.10%) |
Mar 07, 2024 | 72.98 | 73.07 | 72.22 | 72.39 | 1,539,503 | -0.04(-0.05%) |
Mar 06, 2024 | 72.13 | 72.94 | 71.76 | 72.43 | 1,506,513 | +0.99(+1.39%) |
Mar 05, 2024 | 72.28 | 73.12 | 71.29 | 71.44 | 2,760,518 | -0.54(-0.76%) |
Mar 04, 2024 | 70.04 | 72.27 | 70.04 | 71.99 | 2,205,780 | +1.34(+1.89%) |
Mar 01, 2024 | 70.35 | 70.72 | 69.16 | 70.65 | 1,982,254 | +0.13(+0.18%) |
Feb 29, 2024 | 71.11 | 71.62 | 70.50 | 70.52 | 3,427,595 | -0.30(-0.42%) |
Feb 28, 2024 | 70.67 | 71.19 | 70.39 | 70.82 | 1,336,813 | +0.17(+0.24%) |
Feb 27, 2024 | 70.43 | 70.96 | 70.04 | 70.65 | 1,375,535 | +0.49(+0.69%) |
Feb 26, 2024 | 70.68 | 70.72 | 69.62 | 70.17 | 2,239,662 | -0.76(-1.08%) |
Feb 23, 2024 | 70.28 | 71.70 | 69.81 | 70.93 | 2,945,649 | +0.78(+1.12%) |
Feb 22, 2024 | 70.28 | 70.46 | 69.23 | 70.15 | 2,775,002 | -0.58(-0.83%) |
Feb 21, 2024 | 69.60 | 70.88 | 69.32 | 70.73 | 2,492,579 | +1.52(+2.19%) |
Feb 20, 2024 | 68.93 | 70.00 | 68.66 | 69.22 | 1,544,924 | +0.36(+0.52%) |
Feb 16, 2024 | 68.83 | 69.42 | 67.96 | 68.86 | 3,394,535 | -0.03(-0.04%) |
Feb 15, 2024 | 68.16 | 69.42 | 67.98 | 68.89 | 2,607,857 | +0.92(+1.36%) |
Feb 14, 2024 | 67.74 | 68.16 | 67.05 | 67.97 | 1,372,058 | +0.34(+0.50%) |
Feb 13, 2024 | 68.47 | 68.70 | 66.40 | 67.63 | 1,731,252 | -0.89(-1.30%) |
Feb 12, 2024 | 68.12 | 68.73 | 67.62 | 68.52 | 1,275,543 | +0.47(+0.68%) |
Feb 09, 2024 | 67.11 | 68.19 | 66.91 | 68.06 | 1,903,665 | +0.77(+1.15%) |
Feb 08, 2024 | 67.62 | 67.69 | 66.69 | 67.28 | 1,734,184 | -0.76(-1.12%) |
Feb 07, 2024 | 67.94 | 68.05 | 67.21 | 68.05 | 1,731,733 | +0.31(+0.45%) |
Feb 06, 2024 | 67.09 | 68.07 | 66.91 | 67.74 | 2,236,891 | +0.41(+0.60%) |
Feb 05, 2024 | 68.16 | 68.23 | 67.21 | 67.33 | 2,644,629 | -1.43(-2.07%) |
Feb 02, 2024 | 69.28 | 69.52 | 68.46 | 68.76 | 1,782,500 | -1.28(-1.82%) |
Feb 01, 2024 | 68.58 | 70.20 | 68.18 | 70.04 | 2,266,827 | +1.12(+1.62%) |
Jan 31, 2024 | 70.07 | 70.14 | 68.50 | 68.92 | 1,805,897 | -0.46(-0.66%) |
Jan 30, 2024 | 69.00 | 69.83 | 68.11 | 69.37 | 2,373,424 | +0.24(+0.34%) |
Jan 29, 2024 | 68.97 | 69.46 | 68.48 | 69.14 | 1,514,428 | +0.28(+0.40%) |
Jan 26, 2024 | 69.29 | 69.57 | 68.39 | 68.86 | 2,722,175 | -0.17(-0.24%) |
Jan 25, 2024 | 68.16 | 69.08 | 68.08 | 69.03 | 1,796,161 | +1.31(+1.93%) |
Jan 24, 2024 | 68.85 | 69.02 | 67.07 | 67.72 | 2,287,226 | -0.65(-0.96%) |
Jan 23, 2024 | 68.17 | 68.61 | 67.72 | 68.37 | 1,938,087 | +0.17(+0.25%) |
Jan 22, 2024 | 68.52 | 69.14 | 67.88 | 68.20 | 1,864,679 | -0.43(-0.62%) |
Jan 19, 2024 | 69.16 | 69.31 | 68.29 | 68.63 | 2,388,007 | -0.33(-0.47%) |
Jan 18, 2024 | 69.22 | 69.27 | 68.35 | 68.96 | 2,237,491 | -0.70(-1.01%) |
Jan 17, 2024 | 70.37 | 71.28 | 69.53 | 69.66 | 1,545,901 | -0.88(-1.25%) |
Jan 16, 2024 | 70.86 | 71.06 | 70.16 | 70.54 | 1,952,151 | -0.67(-0.95%) |
Jan 12, 2024 | 71.96 | 72.21 | 71.02 | 71.22 | 1,938,829 | -0.31(-0.43%) |
Jan 11, 2024 | 72.76 | 72.76 | 70.82 | 71.52 | 1,797,784 | -1.57(-2.14%) |
Jan 10, 2024 | 73.17 | 73.64 | 73.06 | 73.09 | 1,260,515 | -0.24(-0.32%) |
Jan 09, 2024 | 73.63 | 74.04 | 73.11 | 73.33 | 1,768,721 | -0.63(-0.86%) |
Jan 08, 2024 | 73.17 | 74.05 | 72.90 | 73.96 | 1,627,466 | +0.60(+0.82%) |
Jan 05, 2024 | 73.15 | 73.66 | 72.65 | 73.36 | 1,424,453 | +0.14(+0.19%) |
Jan 04, 2024 | 72.68 | 73.69 | 72.50 | 73.22 | 1,958,268 | +0.24(+0.33%) |
Jan 03, 2024 | 73.31 | 73.54 | 72.48 | 72.98 | 2,110,619 | -0.33(-0.45%) |
Jan 02, 2024 | 71.45 | 73.32 | 71.15 | 73.31 | 1,545,429 | +1.64(+2.29%) |
Dec 29, 2023 | 71.30 | 71.95 | 71.10 | 71.66 | 1,192,911 | +0.04(+0.06%) |
Dec 28, 2023 | 70.83 | 71.79 | 70.80 | 71.62 | 1,069,776 | +0.59(+0.84%) |
Dec 27, 2023 | 71.01 | 71.58 | 70.62 | 71.03 | 1,523,821 | -0.07(-0.10%) |
Dec 26, 2023 | 71.37 | 71.68 | 70.97 | 71.10 | 1,673,828 | -0.30(-0.42%) |
Dec 22, 2023 | 71.91 | 72.43 | 71.27 | 71.39 | 2,025,005 | -0.03(-0.04%) |
Dec 21, 2023 | 71.42 | 71.97 | 70.47 | 71.42 | 2,372,355 | +0.06(+0.08%) |
Dec 20, 2023 | 71.65 | 71.96 | 71.12 | 71.36 | 3,424,710 | -0.31(-0.43%) |
Dec 19, 2023 | 70.40 | 71.74 | 70.34 | 71.67 | 2,463,963 | +1.20(+1.70%) |
Dec 18, 2023 | 71.33 | 72.20 | 69.98 | 70.47 | 4,280,944 | -0.58(-0.82%) |
Dec 15, 2023 | 72.78 | 73.38 | 70.15 | 71.06 | 7,498,565 | -3.26(-4.39%) |
Dec 14, 2023 | 80.98 | 81.32 | 73.87 | 74.32 | 7,770,409 | -6.24(-7.75%) |
Dec 13, 2023 | 77.18 | 80.60 | 76.79 | 80.56 | 2,439,152 | +3.33(+4.31%) |
Dec 12, 2023 | 76.74 | 77.29 | 76.11 | 77.23 | 1,983,210 | +0.41(+0.53%) |
Dec 11, 2023 | 76.41 | 76.96 | 76.22 | 76.82 | 2,215,695 | +0.16(+0.21%) |
Dec 08, 2023 | 77.43 | 77.68 | 76.43 | 76.67 | 1,648,046 | -0.70(-0.90%) |
Dec 07, 2023 | 77.87 | 78.13 | 77.09 | 77.36 | 1,710,185 | -0.35(-0.46%) |
Dec 06, 2023 | 76.90 | 77.77 | 76.51 | 77.72 | 1,959,340 | +1.35(+1.76%) |
Dec 05, 2023 | 77.31 | 77.31 | 76.15 | 76.37 | 1,514,233 | -0.80(-1.03%) |
Dec 04, 2023 | 77.06 | 77.94 | 76.80 | 77.17 | 1,963,234 | -0.43(-0.56%) |
Dec 01, 2023 | 76.27 | 77.61 | 76.02 | 77.60 | 2,016,146 | +1.36(+1.78%) |
Nov 30, 2023 | 75.84 | 76.32 | 75.46 | 76.24 | 2,992,450 | +0.59(+0.78%) |
Nov 29, 2023 | 76.65 | 77.34 | 75.56 | 75.65 | 1,591,544 | -0.84(-1.10%) |
Nov 28, 2023 | 76.09 | 77.24 | 75.91 | 76.50 | 1,682,485 | +0.38(+0.50%) |
Nov 27, 2023 | 75.82 | 76.38 | 75.38 | 76.12 | 1,761,956 | +0.28(+0.38%) |
Nov 24, 2023 | 75.58 | 76.02 | 75.22 | 75.83 | 657,730 | +0.17(+0.22%) |
Nov 22, 2023 | 75.88 | 75.88 | 75.01 | 75.66 | 1,655,035 | +0.29(+0.39%) |
Nov 21, 2023 | 75.53 | 75.75 | 74.69 | 75.37 | 1,637,336 | -0.12(-0.16%) |
Nov 20, 2023 | 75.45 | 76.04 | 74.45 | 75.49 | 1,420,319 | -0.29(-0.39%) |
Nov 17, 2023 | 75.82 | 75.82 | 75.01 | 75.78 | 1,984,061 | +0.33(+0.44%) |
Nov 16, 2023 | 76.85 | 77.59 | 75.30 | 75.45 | 3,224,596 | -0.88(-1.16%) |
Nov 15, 2023 | 75.83 | 77.21 | 75.71 | 76.33 | 1,747,118 | +0.32(+0.43%) |
Nov 14, 2023 | 75.01 | 76.55 | 74.97 | 76.01 | 1,778,865 | +2.53(+3.44%) |
Nov 13, 2023 | 74.93 | 75.01 | 73.41 | 73.48 | 1,995,027 | -1.46(-1.95%) |
Nov 10, 2023 | 75.57 | 75.65 | 74.35 | 74.95 | 1,402,413 | +0.17(+0.22%) |
Nov 09, 2023 | 76.98 | 78.12 | 74.34 | 74.78 | 2,438,380 | -1.46(-1.92%) |
Nov 08, 2023 | 76.31 | 76.31 | 75.16 | 76.24 | 1,562,473 | -0.40(-0.53%) |
Nov 07, 2023 | 76.97 | 76.97 | 76.20 | 76.65 | 1,801,746 | -0.28(-0.36%) |
Nov 06, 2023 | 77.09 | 77.35 | 76.60 | 76.92 | 1,347,382 | -0.23(-0.29%) |
Nov 03, 2023 | 78.00 | 78.09 | 77.07 | 77.15 | 1,219,726 | +0.38(+0.50%) |
Nov 02, 2023 | 75.26 | 77.52 | 75.23 | 76.76 | 1,558,680 | +1.26(+1.67%) |
Nov 01, 2023 | 74.55 | 76.09 | 73.75 | 75.51 | 1,613,123 | +1.11(+1.49%) |
Oct 31, 2023 | 74.13 | 74.61 | 73.36 | 74.40 | 1,577,921 | +0.66(+0.89%) |
Oct 30, 2023 | 74.32 | 74.94 | 73.06 | 73.74 | 1,824,818 | -0.33(-0.45%) |
Oct 27, 2023 | 75.30 | 75.70 | 73.84 | 74.07 | 1,610,081 | -1.64(-2.17%) |
Oct 26, 2023 | 75.71 | 76.76 | 75.22 | 75.71 | 1,622,462 | +0.20(+0.26%) |
Oct 25, 2023 | 74.71 | 75.70 | 74.59 | 75.52 | 1,783,144 | +0.48(+0.64%) |
Oct 24, 2023 | 74.64 | 75.46 | 74.48 | 75.03 | 1,938,756 | +1.26(+1.70%) |
Oct 23, 2023 | 73.56 | 74.63 | 71.87 | 73.78 | 2,918,274 | -1.23(-1.64%) |
Oct 20, 2023 | 76.47 | 77.00 | 74.99 | 75.01 | 2,422,109 | -1.30(-1.70%) |
Oct 19, 2023 | 76.76 | 77.36 | 76.23 | 76.30 | 1,670,810 | -0.83(-1.07%) |
Oct 18, 2023 | 77.05 | 77.45 | 76.43 | 77.13 | 3,071,458 | +0.09(+0.11%) |
Oct 17, 2023 | 76.47 | 77.58 | 76.42 | 77.04 | 1,809,337 | +0.08(+0.10%) |
Oct 16, 2023 | 76.74 | 77.33 | 76.23 | 76.96 | 2,028,041 | +0.36(+0.47%) |
Oct 13, 2023 | 76.28 | 76.76 | 75.83 | 76.60 | 2,486,415 | +1.21(+1.60%) |
Oct 12, 2023 | 75.71 | 76.17 | 74.76 | 75.39 | 2,062,115 | -0.66(-0.87%) |
Oct 11, 2023 | 75.34 | 76.10 | 74.67 | 76.05 | 1,849,788 | +1.20(+1.60%) |
Oct 10, 2023 | 73.78 | 75.01 | 73.69 | 74.85 | 2,119,337 | +1.09(+1.48%) |
Oct 09, 2023 | 72.72 | 73.80 | 72.52 | 73.76 | 1,595,528 | +1.04(+1.43%) |
Oct 06, 2023 | 71.05 | 72.99 | 70.19 | 72.72 | 1,622,744 | +0.74(+1.02%) |
Oct 05, 2023 | 71.44 | 72.29 | 71.06 | 71.98 | 1,759,226 | +0.41(+0.58%) |
Oct 04, 2023 | 71.81 | 71.85 | 70.12 | 71.57 | 1,544,404 | +0.26(+0.36%) |
Oct 03, 2023 | 69.42 | 71.50 | 68.50 | 71.31 | 2,236,689 | +1.42(+2.02%) |
Oct 02, 2023 | 73.26 | 73.31 | 69.26 | 69.90 | 2,669,621 | -3.64(-4.94%) |
Sep 29, 2023 | 73.80 | 74.28 | 73.16 | 73.53 | 1,861,275 | +0.38(+0.52%) |
Sep 28, 2023 | 75.29 | 75.38 | 73.03 | 73.15 | 1,979,599 | -1.64(-2.19%) |
Sep 27, 2023 | 75.42 | 75.69 | 74.45 | 74.79 | 1,699,114 | -0.73(-0.96%) |
Sep 26, 2023 | 78.08 | 78.29 | 75.18 | 75.52 | 1,710,198 | -2.65(-3.39%) |
Sep 25, 2023 | 78.14 | 78.34 | 77.66 | 78.17 | 1,148,087 | -0.65(-0.82%) |
Sep 22, 2023 | 78.35 | 79.18 | 78.19 | 78.82 | 1,968,717 | +0.09(+0.11%) |
Sep 21, 2023 | 79.06 | 79.53 | 78.28 | 78.73 | 1,187,498 | -0.31(-0.40%) |
Sep 20, 2023 | 79.31 | 80.04 | 78.75 | 79.04 | 1,034,661 | +0.22(+0.27%) |
Sep 19, 2023 | 79.36 | 79.67 | 78.82 | 78.83 | 1,241,383 | -0.45(-0.57%) |
Sep 18, 2023 | 79.40 | 79.84 | 78.79 | 79.28 | 1,333,557 | -0.09(-0.11%) |
Sep 15, 2023 | 79.42 | 80.23 | 79.21 | 79.37 | 1,605,482 | -0.27(-0.33%) |
Sep 14, 2023 | 78.96 | 79.68 | 78.87 | 79.63 | 1,114,210 | +0.92(+1.17%) |
Sep 13, 2023 | 77.56 | 79.23 | 77.49 | 78.71 | 1,445,349 | +1.34(+1.73%) |
Sep 12, 2023 | 77.42 | 77.54 | 76.77 | 77.37 | 1,587,169 | +0.10(+0.13%) |
Sep 11, 2023 | 77.25 | 77.81 | 77.08 | 77.28 | 1,005,579 | -0.14(-0.18%) |
Sep 08, 2023 | 76.80 | 77.56 | 76.69 | 77.41 | 1,429,613 | +0.69(+0.90%) |
Sep 07, 2023 | 76.12 | 77.24 | 76.12 | 76.72 | 1,027,819 | +1.00(+1.33%) |
Sep 06, 2023 | 75.53 | 75.75 | 75.11 | 75.72 | 1,237,100 | +0.38(+0.50%) |
Sep 05, 2023 | 76.35 | 76.40 | 74.72 | 75.34 | 1,152,580 | -1.14(-1.49%) |
Sep 01, 2023 | 77.90 | 77.90 | 75.80 | 76.48 | 934,846 | -0.80(-1.03%) |
Aug 31, 2023 | 78.57 | 78.62 | 77.27 | 77.28 | 1,098,702 | -1.10(-1.41%) |
Aug 30, 2023 | 78.48 | 78.96 | 77.96 | 78.38 | 754,154 | -0.14(-0.17%) |
Aug 29, 2023 | 78.55 | 78.93 | 78.28 | 78.51 | 1,362,297 | +0.21(+0.27%) |
Aug 28, 2023 | 78.58 | 79.04 | 78.14 | 78.30 | 1,127,370 | -0.13(-0.16%) |
Aug 25, 2023 | 78.29 | 78.93 | 78.10 | 78.43 | 1,081,641 | +0.46(+0.59%) |
Aug 24, 2023 | 77.98 | 79.23 | 77.81 | 77.97 | 1,486,789 | -0.33(-0.42%) |
Aug 23, 2023 | 78.52 | 78.56 | 77.66 | 78.30 | 1,090,553 | +0.02(+0.02%) |
Aug 22, 2023 | 77.88 | 78.44 | 77.76 | 78.28 | 1,155,623 | +0.22(+0.29%) |
Aug 21, 2023 | 78.33 | 78.59 | 77.37 | 78.05 | 1,408,693 | -0.49(-0.62%) |
Aug 18, 2023 | 77.33 | 78.72 | 77.29 | 78.54 | 1,708,091 | +1.35(+1.74%) |
Aug 17, 2023 | 77.39 | 78.43 | 77.18 | 77.20 | 1,172,567 | -0.33(-0.43%) |
Aug 16, 2023 | 77.29 | 77.84 | 76.93 | 77.53 | 1,208,007 | +0.75(+0.98%) |
Aug 15, 2023 | 77.47 | 77.56 | 76.74 | 76.78 | 1,562,216 | -1.18(-1.51%) |
Aug 14, 2023 | 78.91 | 78.91 | 77.71 | 77.96 | 1,156,759 | -0.92(-1.16%) |
Aug 11, 2023 | 78.52 | 79.05 | 78.13 | 78.87 | 1,061,530 | +0.43(+0.55%) |
Aug 10, 2023 | 79.18 | 79.60 | 78.26 | 78.44 | 846,637 | -0.53(-0.67%) |
Aug 09, 2023 | 79.01 | 79.87 | 78.70 | 78.97 | 983,159 | -0.33(-0.42%) |
Aug 08, 2023 | 79.21 | 79.33 | 78.21 | 79.30 | 1,243,433 | +0.14(+0.17%) |
Aug 07, 2023 | 79.61 | 79.88 | 79.11 | 79.17 | 1,260,309 | -0.19(-0.23%) |
Aug 04, 2023 | 80.93 | 81.39 | 79.07 | 79.35 | 1,428,454 | -1.48(-1.83%) |
Aug 03, 2023 | 82.13 | 83.58 | 80.05 | 80.83 | 1,749,902 | -1.43(-1.74%) |
Aug 02, 2023 | 82.45 | 82.98 | 82.03 | 82.27 | 1,236,795 | -0.24(-0.30%) |
Aug 01, 2023 | 83.33 | 83.73 | 82.33 | 82.51 | 1,225,138 | -1.00(-1.20%) |
Jul 31, 2023 | 84.01 | 84.22 | 83.02 | 83.51 | 1,318,602 | -0.16(-0.19%) |
Jul 28, 2023 | 85.10 | 85.31 | 83.37 | 83.67 | 1,118,912 | -0.77(-0.91%) |
Jul 27, 2023 | 85.44 | 85.95 | 84.20 | 84.44 | 1,403,257 | -1.44(-1.68%) |
Jul 26, 2023 | 85.75 | 86.49 | 85.37 | 85.88 | 1,112,218 | +0.08(+0.09%) |
Jul 25, 2023 | 84.95 | 86.02 | 84.82 | 85.80 | 1,567,216 | +0.72(+0.85%) |
Jul 24, 2023 | 86.11 | 86.18 | 84.92 | 85.08 | 1,748,344 | -0.98(-1.14%) |
Jul 21, 2023 | 85.01 | 86.42 | 84.65 | 86.07 | 1,399,013 | +1.33(+1.56%) |
Jul 20, 2023 | 83.27 | 84.76 | 82.43 | 84.74 | 1,671,968 | +1.70(+2.04%) |
Jul 19, 2023 | 82.66 | 83.48 | 82.51 | 83.05 | 1,357,141 | +0.86(+1.04%) |
Jul 18, 2023 | 82.37 | 83.05 | 81.29 | 82.19 | 1,891,531 | -0.12(-0.14%) |
Jul 17, 2023 | 83.13 | 83.30 | 82.08 | 82.31 | 1,924,115 | -1.01(-1.22%) |
Jul 14, 2023 | 82.80 | 83.67 | 82.12 | 83.32 | 1,407,314 | +0.21(+0.26%) |
Jul 13, 2023 | 82.29 | 83.15 | 82.25 | 83.10 | 1,120,098 | +0.66(+0.80%) |
Jul 12, 2023 | 81.76 | 82.75 | 81.51 | 82.44 | 1,053,514 | +1.12(+1.38%) |
Jul 11, 2023 | 80.17 | 81.38 | 80.01 | 81.32 | 1,016,086 | +1.29(+1.61%) |
Jul 10, 2023 | 79.95 | 80.58 | 79.35 | 80.03 | 1,370,735 | -0.16(-0.19%) |
Jul 07, 2023 | 80.68 | 81.05 | 80.12 | 80.19 | 1,458,937 | -0.99(-1.22%) |
Jul 06, 2023 | 80.99 | 81.66 | 80.26 | 81.18 | 1,190,470 | -0.45(-0.55%) |
Jul 05, 2023 | 80.39 | 82.34 | 80.28 | 81.63 | 1,530,822 | +0.87(+1.07%) |
Jul 03, 2023 | 79.41 | 80.76 | 79.25 | 80.76 | 557,331 | +1.15(+1.44%) |
Jun 30, 2023 | 78.98 | 79.91 | 78.97 | 79.61 | 1,146,638 | +0.66(+0.84%) |
Jun 29, 2023 | 78.19 | 79.43 | 77.93 | 78.95 | 843,643 | +0.14(+0.17%) |
Jun 28, 2023 | 80.49 | 80.49 | 78.62 | 78.82 | 921,965 | -1.70(-2.11%) |
Jun 27, 2023 | 79.93 | 80.73 | 79.74 | 80.51 | 1,097,334 | +0.59(+0.74%) |
Jun 26, 2023 | 79.05 | 80.09 | 78.72 | 79.92 | 762,968 | +1.12(+1.42%) |
Jun 23, 2023 | 80.45 | 80.83 | 78.52 | 78.80 | 1,892,595 | -1.42(-1.77%) |
Jun 22, 2023 | 81.37 | 81.37 | 79.95 | 80.22 | 806,163 | -0.89(-1.09%) |
Jun 21, 2023 | 80.37 | 81.31 | 79.29 | 81.11 | 1,280,511 | +0.31(+0.39%) |
Jun 20, 2023 | 81.67 | 81.78 | 80.64 | 80.79 | 1,171,657 | -1.17(-1.43%) |
Jun 16, 2023 | 82.02 | 82.84 | 81.85 | 81.96 | 2,886,810 | +0.11(+0.13%) |
Jun 15, 2023 | 80.76 | 82.02 | 80.59 | 81.86 | 1,335,521 | +1.10(+1.36%) |
Jun 14, 2023 | 80.69 | 81.78 | 80.49 | 80.76 | 1,379,105 | +0.30(+0.38%) |
Jun 13, 2023 | 80.13 | 80.89 | 79.87 | 80.45 | 2,113,871 | -0.36(-0.45%) |
Jun 12, 2023 | 81.40 | 81.73 | 80.39 | 80.81 | 1,415,611 | +0.16(+0.20%) |
Jun 09, 2023 | 81.16 | 81.18 | 80.57 | 80.65 | 1,130,402 | -0.42(-0.51%) |
Jun 08, 2023 | 80.74 | 81.18 | 79.76 | 81.07 | 1,004,776 | +0.19(+0.24%) |
Jun 07, 2023 | 78.83 | 80.95 | 78.43 | 80.87 | 1,531,093 | +1.97(+2.50%) |
Jun 06, 2023 | 79.65 | 80.14 | 78.72 | 78.90 | 1,274,045 | -0.38(-0.48%) |
Jun 05, 2023 | 78.86 | 79.78 | 78.47 | 79.28 | 1,361,150 | +0.75(+0.95%) |
Jun 02, 2023 | 77.20 | 79.19 | 77.20 | 78.53 | 2,086,621 | +0.78(+1.01%) |
Jun 01, 2023 | 78.51 | 78.56 | 77.33 | 77.75 | 1,646,310 | -0.69(-0.88%) |
May 31, 2023 | 77.71 | 78.98 | 77.29 | 78.43 | 1,572,715 | +0.90(+1.16%) |
May 30, 2023 | 77.90 | 78.45 | 77.36 | 77.53 | 1,311,488 | -0.61(-0.78%) |
May 26, 2023 | 78.20 | 78.20 | 77.40 | 78.14 | 1,096,832 | -0.17(-0.22%) |
May 25, 2023 | 79.18 | 79.18 | 78.00 | 78.32 | 1,208,802 | -1.14(-1.44%) |
May 24, 2023 | 79.92 | 80.56 | 79.39 | 79.46 | 1,391,136 | -0.56(-0.70%) |
May 23, 2023 | 80.76 | 81.31 | 79.91 | 80.02 | 1,484,728 | -0.88(-1.09%) |
May 22, 2023 | 81.55 | 82.08 | 80.82 | 80.90 | 991,680 | -0.48(-0.59%) |
May 19, 2023 | 81.11 | 82.29 | 80.80 | 81.38 | 2,039,667 | +0.74(+0.91%) |
May 18, 2023 | 80.01 | 81.12 | 79.69 | 80.65 | 1,298,866 | +0.03(+0.04%) |
May 17, 2023 | 80.78 | 80.95 | 79.97 | 80.62 | 1,327,496 | -0.18(-0.23%) |
May 16, 2023 | 82.48 | 82.63 | 80.76 | 80.80 | 1,840,854 | -1.49(-1.81%) |
May 15, 2023 | 85.10 | 85.27 | 81.63 | 82.29 | 2,347,407 | -2.57(-3.03%) |
May 12, 2023 | 86.53 | 86.99 | 84.34 | 84.87 | 2,935,381 | -1.08(-1.26%) |
May 11, 2023 | 87.02 | 87.02 | 85.64 | 85.95 | 828,462 | -0.93(-1.07%) |
May 10, 2023 | 86.43 | 87.07 | 85.98 | 86.88 | 642,385 | +0.93(+1.08%) |
May 09, 2023 | 86.05 | 86.26 | 85.57 | 85.95 | 1,022,470 | -0.29(-0.34%) |
May 08, 2023 | 87.02 | 87.77 | 85.98 | 86.24 | 1,295,704 | -1.29(-1.47%) |
May 05, 2023 | 86.95 | 87.71 | 86.43 | 87.53 | 1,370,504 | +0.70(+0.80%) |
May 04, 2023 | 86.00 | 87.33 | 85.35 | 86.83 | 1,739,343 | +1.06(+1.24%) |
May 03, 2023 | 86.60 | 87.08 | 85.67 | 85.77 | 816,030 | -0.44(-0.52%) |
May 02, 2023 | 86.72 | 86.93 | 85.44 | 86.21 | 1,360,007 | -0.50(-0.58%) |
May 01, 2023 | 85.83 | 87.61 | 85.45 | 86.72 | 1,196,063 | +0.64(+0.74%) |
Apr 28, 2023 | 86.72 | 87.20 | 85.60 | 86.08 | 902,544 | -0.73(-0.84%) |
Apr 27, 2023 | 85.99 | 87.02 | 85.61 | 86.80 | 875,745 | +0.71(+0.82%) |
Apr 26, 2023 | 87.10 | 87.85 | 85.88 | 86.10 | 822,342 | -1.71(-1.95%) |
Apr 25, 2023 | 87.81 | 88.21 | 87.61 | 87.81 | 569,342 | +0.04(+0.04%) |
Apr 24, 2023 | 87.16 | 87.90 | 86.40 | 87.77 | 1,038,016 | +0.74(+0.84%) |
Apr 21, 2023 | 87.31 | 87.55 | 86.34 | 87.03 | 803,191 | +0.45(+0.51%) |
Apr 20, 2023 | 86.54 | 86.63 | 85.85 | 86.59 | 728,094 | +0.20(+0.24%) |
Apr 19, 2023 | 85.70 | 86.52 | 85.66 | 86.39 | 817,412 | +0.97(+1.13%) |
Apr 18, 2023 | 86.42 | 86.83 | 85.37 | 85.42 | 1,231,349 | -1.40(-1.62%) |
Apr 17, 2023 | 86.87 | 87.45 | 85.86 | 86.82 | 1,266,859 | +0.27(+0.31%) |
Apr 14, 2023 | 86.34 | 86.82 | 86.08 | 86.55 | 1,463,818 | -0.62(-0.71%) |
Apr 13, 2023 | 86.55 | 87.46 | 85.50 | 87.17 | 972,247 | +0.13(+0.14%) |
Apr 12, 2023 | 87.46 | 87.55 | 86.64 | 87.04 | 1,684,709 | -0.19(-0.22%) |
Apr 11, 2023 | 87.25 | 87.41 | 86.67 | 87.24 | 1,508,288 | +0.15(+0.18%) |
Apr 10, 2023 | 86.43 | 87.14 | 86.01 | 87.08 | 1,645,800 | -0.06(-0.07%) |
Apr 06, 2023 | 86.93 | 87.31 | 85.95 | 87.14 | 1,595,654 | +0.77(+0.90%) |
Apr 05, 2023 | 84.15 | 86.40 | 83.98 | 86.37 | 1,644,673 | +2.77(+3.31%) |
Apr 04, 2023 | 83.57 | 83.84 | 83.18 | 83.60 | 1,073,010 | +0.24(+0.29%) |