Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 78.33 | 78.89 | 76.76 | 77.92 | 346,577 | -0.98(-1.24%) |
Apr 29, 2024 | 78.00 | 79.01 | 78.00 | 78.90 | 108,284 | +0.95(+1.22%) |
Apr 26, 2024 | 78.62 | 79.33 | 77.70 | 77.95 | 141,967 | -0.33(-0.42%) |
Apr 25, 2024 | 77.80 | 78.49 | 75.57 | 78.28 | 162,721 | -0.10(-0.13%) |
Apr 24, 2024 | 78.54 | 79.18 | 77.84 | 78.38 | 163,716 | -0.80(-1.01%) |
Apr 23, 2024 | 78.41 | 79.40 | 77.64 | 79.18 | 131,309 | +0.55(+0.70%) |
Apr 22, 2024 | 76.69 | 78.84 | 76.30 | 78.63 | 183,937 | +2.15(+2.81%) |
Apr 19, 2024 | 76.45 | 77.19 | 75.68 | 76.48 | 331,206 | -0.23(-0.30%) |
Apr 18, 2024 | 77.84 | 78.40 | 76.44 | 76.71 | 217,612 | -0.81(-1.04%) |
Apr 17, 2024 | 78.44 | 78.80 | 77.20 | 77.52 | 196,260 | -0.74(-0.95%) |
Apr 16, 2024 | 78.50 | 78.84 | 77.42 | 78.26 | 349,856 | -0.87(-1.10%) |
Apr 15, 2024 | 79.04 | 79.64 | 78.30 | 79.13 | 746,431 | +2.41(+3.14%) |
Apr 12, 2024 | 75.88 | 77.81 | 75.56 | 76.72 | 351,566 | +0.75(+0.99%) |
Apr 11, 2024 | 73.19 | 80.00 | 72.50 | 75.97 | 1,082,412 | +3.09(+4.24%) |
Apr 10, 2024 | 73.36 | 73.69 | 72.36 | 72.88 | 216,972 | -2.06(-2.75%) |
Apr 09, 2024 | 73.42 | 75.01 | 73.28 | 74.94 | 172,344 | +1.52(+2.07%) |
Apr 08, 2024 | 72.20 | 73.46 | 71.93 | 73.42 | 131,657 | +1.41(+1.96%) |
Apr 05, 2024 | 70.55 | 72.58 | 70.16 | 72.01 | 304,977 | +1.20(+1.69%) |
Apr 04, 2024 | 72.42 | 72.45 | 70.66 | 70.81 | 141,089 | -0.86(-1.20%) |
Apr 03, 2024 | 71.08 | 73.12 | 71.08 | 71.67 | 195,142 | -0.09(-0.13%) |
Apr 02, 2024 | 74.30 | 74.59 | 71.21 | 71.76 | 252,297 | -3.55(-4.71%) |
Apr 01, 2024 | 74.00 | 76.01 | 73.68 | 75.31 | 368,404 | +1.17(+1.58%) |
Mar 28, 2024 | 72.84 | 74.38 | 73.80 | 74.14 | 238,937 | +1.23(+1.69%) |
Mar 27, 2024 | 71.22 | 72.99 | 70.96 | 72.91 | 183,649 | +2.20(+3.11%) |
Mar 26, 2024 | 70.89 | 71.35 | 70.27 | 70.71 | 164,073 | +0.21(+0.30%) |
Mar 25, 2024 | 71.67 | 71.89 | 70.26 | 70.50 | 163,447 | -1.10(-1.54%) |
Mar 22, 2024 | 71.85 | 71.88 | 70.96 | 71.60 | 148,128 | -0.06(-0.08%) |
Mar 21, 2024 | 72.04 | 72.75 | 71.58 | 71.66 | 228,346 | +0.07(+0.10%) |
Mar 20, 2024 | 70.81 | 71.99 | 70.69 | 71.59 | 217,294 | +0.53(+0.75%) |
Mar 19, 2024 | 70.30 | 71.60 | 70.30 | 71.06 | 246,793 | +0.55(+0.78%) |
Mar 18, 2024 | 70.76 | 71.52 | 70.39 | 70.51 | 221,682 | -0.43(-0.61%) |
Mar 15, 2024 | 72.11 | 72.74 | 70.72 | 70.94 | 590,008 | -1.76(-2.42%) |
Mar 14, 2024 | 73.45 | 73.87 | 72.44 | 72.70 | 293,237 | -1.08(-1.46%) |
Mar 13, 2024 | 74.20 | 74.97 | 73.62 | 73.78 | 193,832 | -0.68(-0.91%) |
Mar 12, 2024 | 73.80 | 75.00 | 73.29 | 74.46 | 165,953 | +0.38(+0.51%) |
Mar 11, 2024 | 73.00 | 74.13 | 72.95 | 74.08 | 234,938 | +0.95(+1.30%) |
Mar 08, 2024 | 74.00 | 74.65 | 72.83 | 73.13 | 241,192 | -0.52(-0.71%) |
Mar 07, 2024 | 73.00 | 74.41 | 72.56 | 73.65 | 284,115 | +0.78(+1.07%) |
Mar 06, 2024 | 72.00 | 72.90 | 71.38 | 72.87 | 247,583 | +1.03(+1.43%) |
Mar 05, 2024 | 72.00 | 72.34 | 71.18 | 71.84 | 487,273 | -0.64(-0.88%) |
Mar 04, 2024 | 71.55 | 72.80 | 70.81 | 72.48 | 632,306 | +2.12(+3.01%) |
Mar 01, 2024 | 68.88 | 70.76 | 68.47 | 70.36 | 417,146 | +1.18(+1.71%) |
Feb 29, 2024 | 67.97 | 69.39 | 67.58 | 69.18 | 1,090,055 | +1.83(+2.72%) |
Feb 28, 2024 | 66.88 | 67.92 | 66.47 | 67.35 | 822,041 | -0.07(-0.10%) |
Feb 27, 2024 | 68.80 | 69.08 | 66.66 | 67.42 | 471,054 | -1.47(-2.13%) |
Feb 26, 2024 | 68.34 | 69.74 | 67.74 | 68.89 | 207,896 | +0.28(+0.41%) |
Feb 23, 2024 | 67.71 | 69.47 | 67.64 | 68.61 | 211,609 | +0.93(+1.37%) |
Feb 22, 2024 | 67.68 | 68.03 | 67.00 | 67.68 | 241,950 | -0.05(-0.07%) |
Feb 21, 2024 | 68.15 | 68.58 | 67.23 | 67.73 | 250,384 | -1.26(-1.83%) |
Feb 20, 2024 | 67.75 | 69.98 | 67.05 | 68.99 | 403,739 | -0.15(-0.22%) |
Feb 16, 2024 | 71.26 | 71.27 | 68.75 | 69.14 | 713,254 | -3.14(-4.34%) |
Feb 15, 2024 | 71.41 | 72.48 | 70.44 | 72.28 | 285,510 | +0.67(+0.94%) |
Feb 14, 2024 | 71.02 | 72.92 | 70.15 | 71.61 | 323,697 | +1.23(+1.75%) |
Feb 13, 2024 | 72.50 | 73.93 | 69.88 | 70.38 | 870,884 | -12.27(-14.85%) |
Feb 12, 2024 | 81.33 | 82.95 | 80.83 | 82.65 | 317,912 | +0.60(+0.73%) |
Feb 09, 2024 | 80.67 | 82.15 | 80.67 | 82.05 | 157,823 | +1.38(+1.71%) |
Feb 08, 2024 | 80.15 | 80.96 | 80.15 | 80.67 | 120,363 | +0.76(+0.95%) |
Feb 07, 2024 | 80.55 | 80.67 | 79.73 | 79.91 | 100,381 | -0.18(-0.22%) |
Feb 06, 2024 | 79.54 | 80.97 | 78.94 | 80.09 | 129,734 | +0.87(+1.10%) |
Feb 05, 2024 | 79.73 | 80.17 | 78.95 | 79.22 | 116,137 | -1.12(-1.39%) |
Feb 02, 2024 | 81.74 | 81.85 | 79.68 | 80.34 | 157,251 | -1.93(-2.35%) |
Feb 01, 2024 | 81.38 | 82.74 | 80.81 | 82.27 | 182,907 | +1.35(+1.67%) |
Jan 31, 2024 | 83.67 | 83.67 | 80.84 | 80.92 | 142,118 | -2.71(-3.24%) |
Jan 30, 2024 | 83.68 | 84.14 | 83.58 | 83.63 | 73,850 | -0.52(-0.62%) |
Jan 29, 2024 | 83.51 | 84.21 | 83.25 | 84.15 | 73,483 | +0.60(+0.72%) |
Jan 26, 2024 | 84.48 | 84.89 | 83.40 | 83.55 | 83,953 | -0.49(-0.58%) |
Jan 25, 2024 | 84.32 | 84.74 | 83.54 | 84.04 | 113,085 | +0.81(+0.97%) |
Jan 24, 2024 | 84.70 | 84.77 | 82.81 | 83.23 | 162,564 | -1.02(-1.21%) |
Jan 23, 2024 | 85.00 | 85.38 | 83.23 | 84.25 | 262,794 | +1.69(+2.05%) |
Jan 22, 2024 | 82.56 | 83.03 | 82.14 | 82.56 | 155,864 | +0.75(+0.92%) |
Jan 19, 2024 | 81.98 | 82.15 | 80.71 | 81.81 | 181,385 | +0.31(+0.38%) |
Jan 18, 2024 | 81.29 | 81.50 | 80.13 | 81.50 | 151,832 | +0.62(+0.77%) |
Jan 17, 2024 | 79.80 | 81.70 | 79.80 | 80.88 | 238,195 | +0.10(+0.12%) |
Jan 16, 2024 | 81.57 | 81.91 | 80.66 | 80.78 | 151,430 | -1.51(-1.83%) |
Jan 12, 2024 | 83.68 | 83.68 | 81.30 | 82.29 | 215,668 | -0.27(-0.33%) |
Jan 11, 2024 | 82.70 | 83.57 | 82.18 | 82.56 | 296,461 | -0.20(-0.24%) |
Jan 10, 2024 | 81.25 | 83.22 | 81.25 | 82.76 | 195,749 | +1.48(+1.82%) |
Jan 09, 2024 | 81.62 | 82.07 | 81.12 | 81.28 | 147,555 | -1.31(-1.59%) |
Jan 08, 2024 | 82.01 | 83.26 | 82.01 | 82.59 | 287,869 | +0.86(+1.05%) |
Jan 05, 2024 | 82.82 | 83.66 | 80.02 | 81.73 | 255,229 | -1.72(-2.06%) |
Jan 04, 2024 | 84.16 | 84.65 | 83.34 | 83.45 | 190,292 | -0.46(-0.55%) |
Jan 03, 2024 | 85.33 | 85.57 | 83.86 | 83.91 | 218,791 | -1.66(-1.94%) |
Jan 02, 2024 | 85.91 | 86.36 | 84.78 | 85.57 | 245,106 | -1.13(-1.30%) |
Dec 29, 2023 | 87.68 | 88.23 | 86.65 | 86.70 | 155,701 | -0.88(-1.00%) |
Dec 28, 2023 | 87.23 | 87.68 | 86.99 | 87.58 | 98,888 | -0.17(-0.19%) |
Dec 27, 2023 | 87.50 | 88.34 | 87.22 | 87.75 | 90,494 | +0.19(+0.22%) |
Dec 26, 2023 | 87.02 | 87.99 | 86.75 | 87.56 | 68,947 | +0.70(+0.81%) |
Dec 22, 2023 | 86.49 | 87.71 | 83.33 | 86.86 | 105,893 | +0.33(+0.38%) |
Dec 21, 2023 | 86.86 | 87.53 | 85.47 | 86.53 | 152,757 | +0.09(+0.10%) |
Dec 20, 2023 | 87.67 | 88.56 | 86.43 | 86.44 | 220,224 | -1.07(-1.22%) |
Dec 19, 2023 | 87.12 | 88.04 | 87.12 | 87.51 | 227,527 | +0.80(+0.92%) |
Dec 18, 2023 | 86.71 | 87.17 | 86.01 | 86.71 | 233,822 | +0.17(+0.20%) |
Dec 15, 2023 | 87.33 | 87.64 | 85.84 | 86.54 | 667,053 | -0.38(-0.44%) |
Dec 14, 2023 | 87.39 | 87.99 | 85.13 | 86.92 | 294,251 | +0.58(+0.67%) |
Dec 13, 2023 | 86.49 | 87.42 | 85.09 | 86.34 | 256,140 | -0.30(-0.35%) |
Dec 12, 2023 | 86.59 | 87.97 | 86.14 | 86.64 | 246,446 | +0.15(+0.17%) |
Dec 11, 2023 | 85.90 | 86.71 | 85.18 | 86.49 | 208,361 | +0.63(+0.73%) |
Dec 08, 2023 | 83.38 | 86.43 | 82.92 | 85.86 | 215,417 | +1.74(+2.07%) |
Dec 07, 2023 | 82.61 | 84.45 | 82.17 | 84.12 | 297,041 | +1.56(+1.88%) |
Dec 06, 2023 | 83.40 | 84.18 | 82.12 | 82.56 | 263,621 | -0.50(-0.60%) |
Dec 05, 2023 | 80.11 | 83.78 | 79.84 | 83.06 | 421,752 | +2.57(+3.19%) |
Dec 04, 2023 | 77.33 | 80.64 | 77.33 | 80.49 | 310,293 | +3.02(+3.90%) |
Dec 01, 2023 | 75.24 | 77.61 | 75.08 | 77.47 | 212,631 | +2.23(+2.96%) |
Nov 30, 2023 | 75.26 | 76.49 | 74.63 | 75.24 | 269,185 | -0.22(-0.29%) |
Nov 29, 2023 | 76.03 | 76.71 | 75.20 | 75.46 | 99,183 | +0.02(+0.03%) |
Nov 28, 2023 | 75.21 | 75.65 | 73.91 | 75.44 | 115,707 | -0.13(-0.17%) |
Nov 27, 2023 | 75.23 | 76.05 | 74.59 | 75.57 | 84,078 | -0.06(-0.08%) |
Nov 24, 2023 | 75.12 | 75.91 | 75.10 | 75.63 | 56,886 | +0.10(+0.13%) |
Nov 22, 2023 | 75.00 | 75.97 | 74.72 | 75.53 | 104,528 | +1.01(+1.36%) |
Nov 21, 2023 | 74.32 | 74.99 | 73.81 | 74.52 | 97,837 | -0.02(-0.03%) |
Nov 20, 2023 | 74.13 | 74.70 | 73.81 | 74.54 | 83,349 | +0.46(+0.62%) |
Nov 17, 2023 | 73.20 | 74.33 | 73.00 | 74.08 | 462,356 | +1.36(+1.87%) |
Nov 16, 2023 | 73.26 | 73.83 | 72.47 | 72.72 | 95,800 | -0.66(-0.90%) |
Nov 15, 2023 | 73.70 | 74.91 | 72.91 | 73.38 | 229,398 | -0.62(-0.84%) |
Nov 14, 2023 | 73.98 | 74.28 | 73.41 | 74.00 | 230,973 | +1.87(+2.59%) |
Nov 13, 2023 | 72.63 | 72.79 | 72.05 | 72.13 | 133,509 | -0.50(-0.69%) |
Nov 10, 2023 | 72.48 | 73.13 | 72.20 | 72.63 | 247,033 | +0.08(+0.11%) |
Nov 09, 2023 | 73.27 | 73.69 | 72.33 | 72.55 | 95,542 | -0.55(-0.75%) |
Nov 08, 2023 | 73.04 | 73.39 | 72.52 | 73.10 | 118,592 | +0.24(+0.33%) |
Nov 07, 2023 | 73.42 | 74.02 | 71.43 | 72.86 | 163,855 | -0.53(-0.72%) |
Nov 06, 2023 | 73.13 | 74.00 | 72.29 | 73.39 | 200,474 | +0.26(+0.36%) |
Nov 03, 2023 | 72.24 | 74.35 | 71.35 | 73.13 | 404,721 | +1.64(+2.29%) |
Nov 02, 2023 | 71.84 | 72.31 | 70.33 | 71.49 | 327,348 | +0.55(+0.78%) |
Nov 01, 2023 | 69.81 | 72.57 | 69.46 | 70.94 | 375,711 | +5.54(+8.47%) |
Oct 31, 2023 | 65.30 | 66.27 | 64.74 | 65.40 | 223,510 | +0.04(+0.06%) |
Oct 30, 2023 | 65.79 | 66.06 | 64.32 | 65.36 | 160,340 | +0.06(+0.09%) |
Oct 27, 2023 | 66.08 | 66.16 | 65.02 | 65.30 | 120,822 | -0.99(-1.49%) |
Oct 26, 2023 | 66.63 | 67.23 | 66.16 | 66.29 | 98,832 | -0.22(-0.33%) |
Oct 25, 2023 | 67.60 | 67.93 | 66.33 | 66.51 | 104,946 | -1.49(-2.19%) |
Oct 24, 2023 | 68.10 | 68.80 | 67.25 | 68.00 | 79,376 | +0.03(+0.04%) |
Oct 23, 2023 | 68.24 | 68.74 | 67.97 | 67.97 | 78,906 | -0.74(-1.08%) |
Oct 20, 2023 | 69.13 | 69.17 | 67.82 | 68.71 | 120,705 | -0.22(-0.32%) |
Oct 19, 2023 | 69.10 | 70.16 | 68.51 | 68.93 | 126,541 | -0.29(-0.42%) |
Oct 18, 2023 | 70.19 | 70.19 | 69.09 | 69.22 | 85,706 | -1.56(-2.20%) |
Oct 17, 2023 | 70.28 | 71.37 | 70.28 | 70.78 | 163,870 | +0.20(+0.28%) |
Oct 16, 2023 | 69.76 | 71.12 | 69.60 | 70.58 | 90,141 | +1.42(+2.05%) |
Oct 13, 2023 | 69.04 | 69.37 | 68.50 | 69.16 | 131,697 | +0.00(+0.00%) |
Oct 12, 2023 | 70.13 | 70.98 | 67.98 | 69.16 | 95,706 | -0.77(-1.10%) |
Oct 11, 2023 | 70.01 | 70.57 | 69.35 | 69.93 | 152,689 | -0.18(-0.26%) |
Oct 10, 2023 | 69.80 | 70.88 | 69.46 | 70.11 | 140,924 | +0.45(+0.65%) |
Oct 09, 2023 | 69.36 | 70.22 | 68.92 | 69.66 | 100,330 | -0.26(-0.37%) |
Oct 06, 2023 | 68.79 | 70.59 | 68.66 | 69.92 | 134,068 | +0.74(+1.07%) |
Oct 05, 2023 | 69.29 | 70.06 | 68.28 | 69.18 | 184,168 | -0.42(-0.60%) |
Oct 04, 2023 | 68.15 | 69.92 | 68.15 | 69.60 | 83,547 | +1.12(+1.64%) |
Oct 03, 2023 | 69.36 | 69.42 | 68.19 | 68.48 | 103,597 | -0.99(-1.43%) |
Oct 02, 2023 | 70.26 | 70.26 | 69.00 | 69.47 | 81,223 | -0.85(-1.21%) |
Sep 29, 2023 | 71.00 | 71.87 | 70.02 | 70.32 | 158,793 | -0.21(-0.30%) |
Sep 28, 2023 | 70.72 | 71.72 | 70.24 | 70.53 | 165,065 | -0.21(-0.30%) |
Sep 27, 2023 | 71.36 | 72.38 | 70.70 | 70.74 | 151,893 | -0.28(-0.39%) |
Sep 26, 2023 | 71.78 | 72.01 | 70.81 | 71.02 | 129,342 | -1.24(-1.72%) |
Sep 25, 2023 | 71.74 | 72.60 | 72.00 | 72.26 | 66,302 | +0.14(+0.19%) |
Sep 22, 2023 | 72.09 | 72.81 | 71.82 | 72.12 | 101,371 | -0.04(-0.06%) |
Sep 21, 2023 | 72.45 | 73.14 | 71.78 | 72.16 | 123,912 | -0.89(-1.22%) |
Sep 20, 2023 | 73.49 | 74.16 | 72.94 | 73.05 | 94,708 | -0.12(-0.16%) |
Sep 19, 2023 | 73.55 | 73.55 | 72.82 | 73.17 | 110,505 | -0.48(-0.65%) |
Sep 18, 2023 | 73.03 | 74.36 | 73.03 | 73.65 | 139,910 | +0.82(+1.13%) |
Sep 15, 2023 | 73.66 | 73.79 | 72.50 | 72.83 | 838,127 | -0.90(-1.22%) |
Sep 14, 2023 | 73.11 | 74.09 | 72.42 | 73.73 | 141,104 | +0.87(+1.19%) |
Sep 13, 2023 | 73.20 | 73.24 | 72.10 | 72.86 | 127,418 | -0.42(-0.57%) |
Sep 12, 2023 | 72.54 | 73.36 | 71.94 | 73.28 | 148,828 | +0.28(+0.38%) |
Sep 11, 2023 | 73.14 | 73.43 | 72.62 | 73.00 | 116,687 | +0.26(+0.36%) |
Sep 08, 2023 | 72.69 | 73.27 | 72.42 | 72.74 | 74,053 | +0.11(+0.15%) |
Sep 07, 2023 | 72.48 | 73.16 | 72.23 | 72.63 | 108,492 | -0.45(-0.62%) |
Sep 06, 2023 | 75.13 | 75.32 | 72.72 | 73.08 | 103,467 | -1.94(-2.59%) |
Sep 05, 2023 | 75.63 | 75.88 | 74.16 | 75.02 | 139,216 | -1.11(-1.46%) |
Sep 01, 2023 | 76.28 | 76.89 | 75.86 | 76.13 | 104,808 | +0.02(+0.03%) |
Aug 31, 2023 | 74.89 | 76.68 | 74.50 | 76.11 | 301,763 | +1.12(+1.49%) |
Aug 30, 2023 | 74.42 | 75.29 | 74.42 | 74.99 | 95,050 | +0.38(+0.51%) |
Aug 29, 2023 | 73.46 | 74.80 | 73.40 | 74.61 | 99,840 | +0.92(+1.25%) |
Aug 28, 2023 | 72.86 | 74.22 | 72.86 | 73.69 | 142,120 | +1.09(+1.50%) |
Aug 25, 2023 | 70.89 | 73.54 | 70.88 | 72.60 | 210,390 | +1.57(+2.21%) |
Aug 24, 2023 | 72.84 | 72.84 | 70.97 | 71.03 | 94,708 | -1.87(-2.57%) |
Aug 23, 2023 | 72.81 | 73.51 | 72.02 | 72.90 | 150,432 | +0.09(+0.12%) |
Aug 22, 2023 | 72.85 | 73.32 | 72.33 | 72.81 | 86,531 | +0.07(+0.10%) |
Aug 21, 2023 | 71.74 | 73.27 | 71.59 | 72.74 | 149,006 | +0.98(+1.37%) |
Aug 18, 2023 | 71.37 | 72.52 | 71.15 | 71.76 | 166,355 | -0.19(-0.26%) |
Aug 17, 2023 | 74.29 | 74.29 | 71.57 | 71.95 | 168,726 | -2.22(-2.99%) |
Aug 16, 2023 | 73.84 | 74.25 | 73.19 | 74.17 | 140,084 | +0.29(+0.39%) |
Aug 15, 2023 | 74.46 | 74.70 | 73.34 | 73.88 | 110,470 | -0.81(-1.08%) |
Aug 14, 2023 | 72.84 | 74.82 | 71.54 | 74.69 | 93,600 | +1.67(+2.29%) |
Aug 11, 2023 | 72.00 | 73.53 | 71.96 | 73.02 | 152,655 | +0.41(+0.56%) |
Aug 10, 2023 | 73.26 | 73.87 | 72.44 | 72.61 | 184,562 | -0.42(-0.58%) |
Aug 09, 2023 | 72.87 | 73.39 | 72.12 | 73.03 | 123,522 | -0.03(-0.04%) |
Aug 08, 2023 | 72.94 | 73.50 | 72.31 | 73.06 | 148,100 | -0.89(-1.20%) |
Aug 07, 2023 | 74.04 | 74.27 | 73.20 | 73.95 | 114,862 | +0.40(+0.54%) |
Aug 04, 2023 | 74.25 | 74.25 | 72.88 | 73.55 | 179,139 | -0.48(-0.65%) |
Aug 03, 2023 | 74.05 | 74.59 | 72.40 | 74.03 | 170,468 | -0.25(-0.34%) |
Aug 02, 2023 | 72.76 | 74.50 | 69.70 | 74.28 | 257,848 | -0.79(-1.05%) |
Aug 01, 2023 | 75.02 | 75.56 | 74.39 | 75.07 | 138,727 | -0.38(-0.50%) |
Jul 31, 2023 | 74.13 | 75.49 | 74.13 | 75.45 | 89,369 | +1.26(+1.70%) |
Jul 28, 2023 | 74.80 | 75.23 | 73.64 | 74.19 | 118,897 | +0.03(+0.04%) |
Jul 27, 2023 | 75.67 | 76.67 | 73.78 | 74.16 | 95,722 | -0.84(-1.12%) |
Jul 26, 2023 | 74.90 | 75.63 | 74.22 | 75.00 | 101,839 | -0.14(-0.19%) |
Jul 25, 2023 | 73.87 | 75.21 | 73.29 | 75.14 | 105,257 | +1.17(+1.58%) |
Jul 24, 2023 | 74.48 | 74.59 | 73.64 | 73.97 | 75,808 | -0.51(-0.68%) |
Jul 21, 2023 | 76.29 | 76.64 | 74.06 | 74.48 | 150,982 | -1.38(-1.82%) |
Jul 20, 2023 | 78.53 | 78.71 | 75.76 | 75.86 | 193,178 | -2.61(-3.33%) |
Jul 19, 2023 | 77.87 | 78.67 | 77.54 | 78.47 | 229,585 | +0.68(+0.87%) |
Jul 18, 2023 | 77.45 | 77.85 | 76.90 | 77.79 | 97,006 | +0.17(+0.22%) |
Jul 17, 2023 | 76.80 | 78.04 | 76.37 | 77.62 | 165,119 | +1.06(+1.38%) |
Jul 14, 2023 | 75.58 | 76.56 | 73.79 | 76.56 | 175,064 | +0.73(+0.96%) |
Jul 13, 2023 | 74.68 | 75.95 | 74.68 | 75.83 | 130,556 | +1.41(+1.89%) |
Jul 12, 2023 | 74.77 | 74.92 | 73.91 | 74.42 | 110,327 | +0.47(+0.64%) |
Jul 11, 2023 | 73.73 | 74.12 | 73.08 | 73.95 | 130,397 | +0.18(+0.24%) |
Jul 10, 2023 | 72.72 | 74.32 | 72.59 | 73.77 | 191,526 | +0.78(+1.07%) |
Jul 07, 2023 | 70.98 | 73.49 | 70.98 | 72.99 | 202,651 | +1.76(+2.47%) |
Jul 06, 2023 | 70.65 | 71.29 | 69.72 | 71.23 | 164,370 | -0.05(-0.07%) |
Jul 05, 2023 | 70.66 | 71.42 | 70.27 | 71.28 | 152,321 | +0.00(+0.00%) |
Jul 03, 2023 | 70.75 | 71.34 | 70.70 | 71.28 | 49,636 | +0.10(+0.14%) |
Jun 30, 2023 | 70.72 | 71.60 | 70.52 | 71.18 | 226,714 | +1.01(+1.44%) |
Jun 29, 2023 | 68.96 | 70.20 | 68.84 | 70.17 | 184,171 | +1.44(+2.10%) |
Jun 28, 2023 | 68.41 | 68.94 | 68.27 | 68.73 | 99,197 | +0.17(+0.25%) |
Jun 27, 2023 | 68.62 | 69.06 | 68.22 | 68.56 | 122,709 | +0.03(+0.04%) |
Jun 26, 2023 | 69.12 | 69.96 | 68.47 | 68.53 | 172,367 | -0.77(-1.11%) |
Jun 23, 2023 | 69.62 | 70.13 | 68.78 | 69.30 | 665,622 | -0.91(-1.30%) |
Jun 22, 2023 | 70.02 | 70.56 | 69.34 | 70.21 | 137,020 | +0.03(+0.04%) |
Jun 21, 2023 | 70.92 | 71.46 | 70.09 | 70.18 | 167,033 | -0.94(-1.32%) |
Jun 20, 2023 | 72.04 | 72.18 | 70.99 | 71.12 | 224,628 | -1.31(-1.81%) |
Jun 16, 2023 | 72.84 | 73.93 | 72.16 | 72.43 | 520,032 | -0.30(-0.41%) |
Jun 15, 2023 | 72.62 | 72.94 | 72.06 | 72.73 | 193,503 | -0.18(-0.25%) |
Jun 14, 2023 | 73.80 | 74.07 | 72.54 | 72.91 | 169,893 | -1.04(-1.41%) |
Jun 13, 2023 | 73.61 | 74.23 | 73.53 | 73.95 | 147,743 | +0.47(+0.64%) |
Jun 12, 2023 | 72.87 | 73.62 | 72.44 | 73.48 | 173,475 | +0.57(+0.78%) |
Jun 09, 2023 | 73.30 | 73.55 | 72.58 | 72.91 | 131,512 | -0.12(-0.16%) |
Jun 08, 2023 | 73.54 | 73.54 | 72.38 | 73.03 | 131,668 | -0.48(-0.65%) |
Jun 07, 2023 | 73.86 | 75.05 | 73.00 | 73.51 | 275,830 | -0.21(-0.28%) |
Jun 06, 2023 | 73.69 | 74.07 | 73.24 | 73.72 | 312,592 | -0.34(-0.46%) |
Jun 05, 2023 | 75.00 | 75.50 | 73.88 | 74.06 | 244,543 | +0.02(+0.03%) |
Jun 02, 2023 | 72.70 | 74.34 | 72.46 | 74.04 | 239,726 | +1.55(+2.14%) |
Jun 01, 2023 | 73.04 | 73.05 | 71.97 | 72.49 | 140,131 | -0.87(-1.19%) |
May 31, 2023 | 72.09 | 73.70 | 71.56 | 73.36 | 618,279 | +1.03(+1.42%) |
May 30, 2023 | 73.00 | 73.59 | 71.95 | 72.33 | 108,799 | -0.55(-0.75%) |
May 26, 2023 | 72.40 | 73.67 | 71.72 | 72.88 | 179,536 | +0.40(+0.55%) |
May 25, 2023 | 72.01 | 72.94 | 71.71 | 72.48 | 171,447 | +0.49(+0.68%) |
May 24, 2023 | 71.67 | 72.33 | 71.50 | 71.99 | 165,919 | -0.07(-0.10%) |
May 23, 2023 | 72.46 | 73.21 | 71.98 | 72.06 | 207,636 | -0.83(-1.14%) |
May 22, 2023 | 71.88 | 73.01 | 71.50 | 72.89 | 310,065 | +1.01(+1.41%) |
May 19, 2023 | 73.04 | 73.04 | 71.73 | 71.88 | 236,795 | -0.64(-0.88%) |
May 18, 2023 | 72.24 | 73.39 | 71.97 | 72.52 | 203,905 | +0.12(+0.17%) |
May 17, 2023 | 71.14 | 72.62 | 71.14 | 72.40 | 284,220 | +1.26(+1.77%) |
May 16, 2023 | 70.45 | 71.45 | 70.03 | 71.14 | 168,470 | +0.29(+0.41%) |
May 15, 2023 | 70.43 | 71.25 | 70.19 | 70.85 | 238,909 | +0.48(+0.68%) |
May 12, 2023 | 69.86 | 70.38 | 69.40 | 70.37 | 296,528 | +0.58(+0.83%) |
May 11, 2023 | 69.95 | 70.09 | 69.08 | 69.79 | 149,228 | -0.32(-0.46%) |
May 10, 2023 | 70.25 | 70.73 | 69.22 | 70.11 | 238,275 | +0.42(+0.60%) |
May 09, 2023 | 69.65 | 70.09 | 69.53 | 69.69 | 135,308 | -0.45(-0.64%) |
May 08, 2023 | 69.80 | 70.31 | 69.56 | 70.14 | 171,185 | +0.14(+0.20%) |
May 05, 2023 | 70.02 | 71.37 | 69.95 | 70.00 | 282,717 | -0.10(-0.14%) |
May 04, 2023 | 68.69 | 70.69 | 68.01 | 70.10 | 413,038 | +2.77(+4.11%) |
May 03, 2023 | 69.00 | 69.64 | 67.08 | 67.33 | 428,363 | -0.18(-0.27%) |
May 02, 2023 | 68.48 | 68.48 | 66.93 | 67.51 | 378,476 | -1.19(-1.73%) |