Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.23 | 74.44 | 74.09 | 74.35 | 38,820 | -0.09(-0.12%) |
May 16, 2024 | 74.27 | 74.71 | 74.19 | 74.44 | 62,968 | -0.38(-0.51%) |
May 15, 2024 | 75.08 | 75.14 | 74.52 | 74.82 | 68,592 | +0.14(+0.19%) |
May 14, 2024 | 74.58 | 75.02 | 74.44 | 74.68 | 47,179 | +0.35(+0.47%) |
May 13, 2024 | 74.46 | 75.03 | 74.23 | 74.33 | 169,348 | -0.20(-0.27%) |
May 10, 2024 | 74.59 | 74.83 | 74.33 | 74.53 | 45,075 | +0.05(+0.07%) |
May 09, 2024 | 73.46 | 74.54 | 73.46 | 74.48 | 43,910 | +1.03(+1.40%) |
May 08, 2024 | 73.18 | 73.65 | 73.18 | 73.45 | 25,413 | -0.29(-0.39%) |
May 07, 2024 | 72.76 | 73.86 | 72.76 | 73.74 | 38,143 | +0.97(+1.34%) |
May 06, 2024 | 72.88 | 73.02 | 72.47 | 72.77 | 64,230 | +0.06(+0.08%) |
May 03, 2024 | 72.80 | 73.06 | 72.42 | 72.71 | 37,812 | +0.49(+0.68%) |
May 02, 2024 | 71.60 | 72.50 | 71.38 | 72.22 | 106,144 | +1.26(+1.78%) |
May 01, 2024 | 71.42 | 71.71 | 70.85 | 70.96 | 55,120 | -0.51(-0.71%) |
Apr 30, 2024 | 72.48 | 72.48 | 71.42 | 71.47 | 48,551 | -1.20(-1.65%) |
Apr 29, 2024 | 71.81 | 72.78 | 71.81 | 72.67 | 76,398 | +0.89(+1.24%) |
Apr 26, 2024 | 71.50 | 71.93 | 71.32 | 71.78 | 56,957 | +0.18(+0.25%) |
Apr 25, 2024 | 71.09 | 71.61 | 70.83 | 71.60 | 41,545 | -0.08(-0.11%) |
Apr 24, 2024 | 71.57 | 71.73 | 71.31 | 71.68 | 95,067 | -0.29(-0.40%) |
Apr 23, 2024 | 71.67 | 72.11 | 71.40 | 71.97 | 43,363 | +0.28(+0.39%) |
Apr 22, 2024 | 71.63 | 71.97 | 71.09 | 71.69 | 34,491 | +0.17(+0.24%) |
Apr 19, 2024 | 71.06 | 71.69 | 71.06 | 71.52 | 117,290 | +0.23(+0.32%) |
Apr 18, 2024 | 71.00 | 71.35 | 70.86 | 71.29 | 42,002 | +0.48(+0.68%) |
Apr 17, 2024 | 70.95 | 71.39 | 70.62 | 70.81 | 56,630 | +0.04(+0.06%) |
Apr 16, 2024 | 71.00 | 71.20 | 70.61 | 70.77 | 114,555 | -0.68(-0.95%) |
Apr 15, 2024 | 72.32 | 72.62 | 71.14 | 71.45 | 94,321 | -0.52(-0.72%) |
Apr 12, 2024 | 73.34 | 73.38 | 71.83 | 71.97 | 234,609 | -2.28(-3.07%) |
Apr 11, 2024 | 74.70 | 74.70 | 73.72 | 74.25 | 83,857 | -0.45(-0.60%) |
Apr 10, 2024 | 74.53 | 75.08 | 74.39 | 74.70 | 67,197 | -0.84(-1.11%) |
Apr 09, 2024 | 75.26 | 75.54 | 74.98 | 75.54 | 51,207 | +0.65(+0.87%) |
Apr 08, 2024 | 75.12 | 75.40 | 74.87 | 74.89 | 60,907 | -0.22(-0.29%) |
Apr 05, 2024 | 74.79 | 75.18 | 74.67 | 75.11 | 67,056 | +0.14(+0.19%) |
Apr 04, 2024 | 75.32 | 75.75 | 74.84 | 74.97 | 61,594 | +0.22(+0.29%) |
Apr 03, 2024 | 74.44 | 74.82 | 74.35 | 74.75 | 40,811 | +0.43(+0.58%) |
Apr 02, 2024 | 74.41 | 74.71 | 74.23 | 74.32 | 49,569 | -0.27(-0.36%) |
Apr 01, 2024 | 75.13 | 75.15 | 74.56 | 74.59 | 61,077 | -0.54(-0.72%) |
Mar 28, 2024 | 74.97 | 75.42 | 74.89 | 75.13 | 120,347 | +0.16(+0.21%) |
Mar 27, 2024 | 73.99 | 75.00 | 73.97 | 74.97 | 29,538 | +1.31(+1.78%) |
Mar 26, 2024 | 74.02 | 74.02 | 73.61 | 73.66 | 49,294 | -0.16(-0.22%) |
Mar 25, 2024 | 73.86 | 74.24 | 73.71 | 73.82 | 75,361 | -0.09(-0.12%) |
Mar 22, 2024 | 74.40 | 74.52 | 73.30 | 73.91 | 77,450 | -0.59(-0.79%) |
Mar 21, 2024 | 74.54 | 74.80 | 74.30 | 74.50 | 124,798 | +0.09(+0.12%) |
Mar 20, 2024 | 73.62 | 74.48 | 73.56 | 74.41 | 69,487 | +0.85(+1.16%) |
Mar 19, 2024 | 73.26 | 73.58 | 73.23 | 73.56 | 20,892 | +0.20(+0.27%) |
Mar 18, 2024 | 73.30 | 73.70 | 73.02 | 73.36 | 102,300 | +0.20(+0.27%) |
Mar 15, 2024 | 72.91 | 73.37 | 72.91 | 73.16 | 73,457 | +0.30(+0.41%) |
Mar 14, 2024 | 73.59 | 73.59 | 72.52 | 72.86 | 57,812 | -0.51(-0.70%) |
Mar 13, 2024 | 72.91 | 73.76 | 72.91 | 73.37 | 67,681 | +0.32(+0.44%) |
Mar 12, 2024 | 73.09 | 73.23 | 72.72 | 73.05 | 88,056 | -0.06(-0.08%) |
Mar 11, 2024 | 72.48 | 73.24 | 72.46 | 73.11 | 37,800 | +0.40(+0.55%) |
Mar 08, 2024 | 72.99 | 73.19 | 72.71 | 72.71 | 42,931 | -0.14(-0.19%) |
Mar 07, 2024 | 72.58 | 73.14 | 72.54 | 72.85 | 47,713 | +0.51(+0.71%) |
Mar 06, 2024 | 72.17 | 72.49 | 72.15 | 72.34 | 54,547 | +0.81(+1.13%) |
Mar 05, 2024 | 71.51 | 72.02 | 71.38 | 71.53 | 46,530 | -0.46(-0.64%) |
Mar 04, 2024 | 72.63 | 72.63 | 71.91 | 71.99 | 67,252 | -0.85(-1.17%) |
Mar 01, 2024 | 72.85 | 73.09 | 72.33 | 72.84 | 93,237 | +0.26(+0.36%) |
Feb 29, 2024 | 72.53 | 72.76 | 72.21 | 72.58 | 82,712 | +0.05(+0.07%) |
Feb 28, 2024 | 72.51 | 72.71 | 72.22 | 72.53 | 32,294 | -0.15(-0.21%) |
Feb 27, 2024 | 72.70 | 72.79 | 72.50 | 72.68 | 52,953 | +0.09(+0.12%) |
Feb 26, 2024 | 72.61 | 72.77 | 72.25 | 72.59 | 39,784 | -0.19(-0.26%) |
Feb 23, 2024 | 72.50 | 72.84 | 72.18 | 72.78 | 36,739 | +0.23(+0.32%) |
Feb 22, 2024 | 71.92 | 72.58 | 71.80 | 72.55 | 75,952 | +0.98(+1.37%) |
Feb 21, 2024 | 71.36 | 71.63 | 71.29 | 71.57 | 72,520 | +0.17(+0.24%) |
Feb 20, 2024 | 71.50 | 71.53 | 71.23 | 71.40 | 52,505 | -0.28(-0.39%) |
Feb 16, 2024 | 71.47 | 71.99 | 71.41 | 71.68 | 52,238 | +0.01(+0.01%) |
Feb 15, 2024 | 71.07 | 71.85 | 71.07 | 71.67 | 57,740 | +0.59(+0.83%) |
Feb 14, 2024 | 70.78 | 71.14 | 70.57 | 71.08 | 76,481 | +0.77(+1.10%) |
Feb 13, 2024 | 71.12 | 71.41 | 69.93 | 70.31 | 99,620 | -1.88(-2.60%) |
Feb 12, 2024 | 71.38 | 72.44 | 71.38 | 72.19 | 59,267 | +0.92(+1.29%) |
Feb 09, 2024 | 71.21 | 71.35 | 71.03 | 71.27 | 54,252 | +0.11(+0.15%) |
Feb 08, 2024 | 71.50 | 71.71 | 70.95 | 71.16 | 34,540 | -0.72(-1.00%) |
Feb 07, 2024 | 71.88 | 72.01 | 71.61 | 71.88 | 71,377 | -0.13(-0.18%) |
Feb 06, 2024 | 71.60 | 72.12 | 71.60 | 72.01 | 51,910 | +0.51(+0.71%) |
Feb 05, 2024 | 72.00 | 72.03 | 71.30 | 71.50 | 52,110 | -0.68(-0.94%) |
Feb 02, 2024 | 72.24 | 72.44 | 71.72 | 72.18 | 54,212 | -0.32(-0.44%) |
Feb 01, 2024 | 71.92 | 72.50 | 71.60 | 72.50 | 79,180 | +1.61(+2.27%) |
Jan 31, 2024 | 71.79 | 71.83 | 70.78 | 70.89 | 72,732 | -1.07(-1.49%) |
Jan 30, 2024 | 71.91 | 72.07 | 71.49 | 71.96 | 42,857 | -0.19(-0.26%) |
Jan 29, 2024 | 71.68 | 72.18 | 71.29 | 72.15 | 70,715 | +0.33(+0.46%) |
Jan 26, 2024 | 71.58 | 72.05 | 71.58 | 71.82 | 42,101 | +0.48(+0.67%) |
Jan 25, 2024 | 71.58 | 71.67 | 70.88 | 71.34 | 41,201 | +0.07(+0.10%) |
Jan 24, 2024 | 71.81 | 71.90 | 71.22 | 71.27 | 271,431 | -0.05(-0.07%) |
Jan 23, 2024 | 71.08 | 71.63 | 71.00 | 71.32 | 147,852 | +0.28(+0.39%) |
Jan 22, 2024 | 71.27 | 71.64 | 70.91 | 71.04 | 59,540 | -1.14(-1.58%) |
Jan 19, 2024 | 71.87 | 72.27 | 71.38 | 72.18 | 76,825 | +0.31(+0.43%) |
Jan 18, 2024 | 71.75 | 71.93 | 71.35 | 71.87 | 30,143 | +0.02(+0.03%) |
Jan 17, 2024 | 72.03 | 72.11 | 71.65 | 71.85 | 55,934 | -0.72(-0.99%) |
Jan 16, 2024 | 73.11 | 73.11 | 72.51 | 72.57 | 54,917 | -1.23(-1.67%) |
Jan 12, 2024 | 74.39 | 74.69 | 73.71 | 73.80 | 28,035 | -0.23(-0.31%) |
Jan 11, 2024 | 74.39 | 74.39 | 73.78 | 74.03 | 68,919 | -0.47(-0.63%) |
Jan 10, 2024 | 74.69 | 74.70 | 74.28 | 74.50 | 67,680 | -0.37(-0.49%) |
Jan 09, 2024 | 75.35 | 75.35 | 74.83 | 74.87 | 56,881 | -0.84(-1.11%) |
Jan 08, 2024 | 75.22 | 75.74 | 74.72 | 75.71 | 41,716 | +0.23(+0.30%) |
Jan 05, 2024 | 75.36 | 76.09 | 75.00 | 75.48 | 103,746 | +0.03(+0.04%) |
Jan 04, 2024 | 75.86 | 75.93 | 75.33 | 75.45 | 54,997 | -0.08(-0.11%) |
Jan 03, 2024 | 75.96 | 76.12 | 75.32 | 75.53 | 49,812 | -0.71(-0.93%) |
Jan 02, 2024 | 75.68 | 76.72 | 75.67 | 76.24 | 38,951 | +0.06(+0.08%) |
Dec 29, 2023 | 76.36 | 76.37 | 75.98 | 76.18 | 172,673 | -0.04(-0.05%) |
Dec 28, 2023 | 76.27 | 76.60 | 76.12 | 76.22 | 64,094 | -0.02(-0.03%) |
Dec 27, 2023 | 76.07 | 76.35 | 76.03 | 76.24 | 81,377 | +0.40(+0.53%) |
Dec 26, 2023 | 75.29 | 76.05 | 75.29 | 75.84 | 75,107 | +0.50(+0.66%) |
Dec 22, 2023 | 75.35 | 75.71 | 75.03 | 75.34 | 75,063 | +0.25(+0.33%) |
Dec 21, 2023 | 74.65 | 75.13 | 74.48 | 75.09 | 177,042 | +1.07(+1.45%) |
Dec 20, 2023 | 75.13 | 75.24 | 73.93 | 74.02 | 172,350 | -1.25(-1.66%) |
Dec 19, 2023 | 74.26 | 75.29 | 74.26 | 75.27 | 66,722 | +1.37(+1.85%) |
Dec 18, 2023 | 74.29 | 74.48 | 73.88 | 73.90 | 98,704 | -0.06(-0.09%) |
Dec 15, 2023 | 74.56 | 74.61 | 73.74 | 73.96 | 104,167 | -0.75(-1.00%) |
Dec 14, 2023 | 73.98 | 75.35 | 73.98 | 74.71 | 120,324 | +1.37(+1.87%) |
Dec 13, 2023 | 71.21 | 73.34 | 71.04 | 73.34 | 68,372 | +2.02(+2.83%) |
Dec 12, 2023 | 71.76 | 71.76 | 70.99 | 71.32 | 50,311 | -0.74(-1.02%) |
Dec 11, 2023 | 71.66 | 72.11 | 71.59 | 72.06 | 95,222 | +0.24(+0.34%) |
Dec 08, 2023 | 71.53 | 72.09 | 71.48 | 71.82 | 38,763 | +0.16(+0.22%) |
Dec 07, 2023 | 71.29 | 71.88 | 71.21 | 71.66 | 72,285 | +0.36(+0.50%) |
Dec 06, 2023 | 71.31 | 71.83 | 71.25 | 71.30 | 144,862 | +0.30(+0.42%) |
Dec 05, 2023 | 71.68 | 71.68 | 70.91 | 71.00 | 63,386 | -0.83(-1.15%) |
Dec 04, 2023 | 71.81 | 72.31 | 71.59 | 71.83 | 52,555 | -0.65(-0.90%) |
Dec 01, 2023 | 71.02 | 72.50 | 70.95 | 72.48 | 68,579 | +1.16(+1.63%) |
Nov 30, 2023 | 71.26 | 71.41 | 70.87 | 71.31 | 90,709 | +0.03(+0.05%) |
Nov 29, 2023 | 71.43 | 71.65 | 71.15 | 71.28 | 49,369 | -0.03(-0.05%) |
Nov 28, 2023 | 71.13 | 71.56 | 70.92 | 71.31 | 111,994 | -0.08(-0.11%) |
Nov 27, 2023 | 71.86 | 71.86 | 71.35 | 71.39 | 59,316 | -0.77(-1.06%) |
Nov 24, 2023 | 71.76 | 72.45 | 71.76 | 72.16 | 52,809 | +0.35(+0.49%) |
Nov 22, 2023 | 71.68 | 71.89 | 71.27 | 71.81 | 38,337 | -0.29(-0.40%) |
Nov 21, 2023 | 72.28 | 72.35 | 71.99 | 72.10 | 46,979 | -0.38(-0.52%) |
Nov 20, 2023 | 72.26 | 72.70 | 72.10 | 72.48 | 107,420 | -0.80(-1.09%) |
Nov 17, 2023 | 73.26 | 73.35 | 72.88 | 73.28 | 36,573 | +0.58(+0.80%) |
Nov 16, 2023 | 73.15 | 73.34 | 72.40 | 72.69 | 31,473 | -0.76(-1.03%) |
Nov 15, 2023 | 72.83 | 73.83 | 72.83 | 73.45 | 46,507 | +0.79(+1.08%) |
Nov 14, 2023 | 71.74 | 72.91 | 71.53 | 72.66 | 55,204 | +1.99(+2.82%) |
Nov 13, 2023 | 70.22 | 70.79 | 70.13 | 70.67 | 21,952 | +0.08(+0.11%) |
Nov 10, 2023 | 70.72 | 70.73 | 70.04 | 70.60 | 40,706 | -0.17(-0.25%) |
Nov 09, 2023 | 71.80 | 71.91 | 70.73 | 70.77 | 47,724 | -0.50(-0.69%) |
Nov 08, 2023 | 71.32 | 71.90 | 71.21 | 71.27 | 99,162 | +0.21(+0.30%) |
Nov 07, 2023 | 71.32 | 71.32 | 70.75 | 71.05 | 140,625 | -0.90(-1.25%) |
Nov 06, 2023 | 72.79 | 73.00 | 71.71 | 71.95 | 98,164 | -0.98(-1.34%) |
Nov 03, 2023 | 72.59 | 73.25 | 72.59 | 72.94 | 58,673 | +1.03(+1.43%) |
Nov 02, 2023 | 70.60 | 71.94 | 70.60 | 71.91 | 287,545 | +1.79(+2.55%) |
Nov 01, 2023 | 70.16 | 70.27 | 69.68 | 70.12 | 48,729 | -0.16(-0.22%) |
Oct 31, 2023 | 70.72 | 70.72 | 70.05 | 70.28 | 76,031 | -0.53(-0.75%) |
Oct 30, 2023 | 70.59 | 71.17 | 70.31 | 70.81 | 56,250 | +0.77(+1.09%) |
Oct 27, 2023 | 70.85 | 70.85 | 69.72 | 70.04 | 219,087 | -0.44(-0.62%) |
Oct 26, 2023 | 70.41 | 71.03 | 70.41 | 70.48 | 48,369 | +0.04(+0.06%) |
Oct 25, 2023 | 70.54 | 70.84 | 70.13 | 70.44 | 73,999 | -0.40(-0.56%) |
Oct 24, 2023 | 71.04 | 71.27 | 70.46 | 70.84 | 60,480 | +0.04(+0.05%) |
Oct 23, 2023 | 70.73 | 71.56 | 70.56 | 70.80 | 52,985 | -1.08(-1.50%) |
Oct 20, 2023 | 72.61 | 72.73 | 71.88 | 71.88 | 105,406 | -1.20(-1.65%) |
Oct 19, 2023 | 73.52 | 73.98 | 72.98 | 73.08 | 96,755 | -0.68(-0.92%) |
Oct 18, 2023 | 74.78 | 74.78 | 73.67 | 73.76 | 36,896 | -1.44(-1.91%) |
Oct 17, 2023 | 74.06 | 75.36 | 73.91 | 75.20 | 58,605 | +0.60(+0.81%) |
Oct 16, 2023 | 74.17 | 74.69 | 73.98 | 74.60 | 44,002 | +0.63(+0.85%) |
Oct 13, 2023 | 74.22 | 74.50 | 73.56 | 73.96 | 21,134 | -0.20(-0.27%) |
Oct 12, 2023 | 75.17 | 75.17 | 73.69 | 74.17 | 121,103 | -1.08(-1.43%) |
Oct 11, 2023 | 75.85 | 75.94 | 74.81 | 75.25 | 107,112 | -0.42(-0.55%) |
Oct 10, 2023 | 75.10 | 75.91 | 75.10 | 75.66 | 27,689 | +0.98(+1.31%) |
Oct 09, 2023 | 73.64 | 74.80 | 73.64 | 74.68 | 45,522 | +0.66(+0.89%) |
Oct 06, 2023 | 73.30 | 74.26 | 72.70 | 74.02 | 70,868 | +0.39(+0.53%) |
Oct 05, 2023 | 73.70 | 73.95 | 73.30 | 73.63 | 118,478 | -0.09(-0.12%) |
Oct 04, 2023 | 73.79 | 73.95 | 73.11 | 73.72 | 111,229 | +0.06(+0.08%) |
Oct 03, 2023 | 74.18 | 74.42 | 73.54 | 73.66 | 81,473 | -1.28(-1.71%) |
Oct 02, 2023 | 76.04 | 76.04 | 74.69 | 74.94 | 75,911 | -1.45(-1.89%) |
Sep 29, 2023 | 77.25 | 77.27 | 76.19 | 76.39 | 26,746 | -0.17(-0.23%) |
Sep 28, 2023 | 76.08 | 76.75 | 76.08 | 76.57 | 28,262 | +0.46(+0.60%) |
Sep 27, 2023 | 76.58 | 76.59 | 75.73 | 76.11 | 77,935 | -0.18(-0.24%) |
Sep 26, 2023 | 76.42 | 76.88 | 76.18 | 76.29 | 80,036 | -0.76(-0.98%) |
Sep 25, 2023 | 76.43 | 77.05 | 76.75 | 77.05 | 51,254 | -0.16(-0.20%) |
Sep 22, 2023 | 78.00 | 78.00 | 77.12 | 77.21 | 86,362 | -0.64(-0.82%) |
Sep 21, 2023 | 78.37 | 78.39 | 77.78 | 77.85 | 53,704 | -1.10(-1.39%) |
Sep 20, 2023 | 79.58 | 80.19 | 78.91 | 78.94 | 67,723 | -0.38(-0.48%) |
Sep 19, 2023 | 79.28 | 79.49 | 78.97 | 79.32 | 36,068 | -0.14(-0.17%) |
Sep 18, 2023 | 79.98 | 79.98 | 79.40 | 79.46 | 32,929 | -0.62(-0.78%) |
Sep 15, 2023 | 80.35 | 80.57 | 79.98 | 80.08 | 61,194 | -0.50(-0.61%) |
Sep 14, 2023 | 79.90 | 80.67 | 79.90 | 80.57 | 30,415 | +1.21(+1.53%) |
Sep 13, 2023 | 79.83 | 79.97 | 79.17 | 79.36 | 43,557 | -0.58(-0.73%) |
Sep 12, 2023 | 79.59 | 80.13 | 79.46 | 79.94 | 30,300 | +0.32(+0.40%) |
Sep 11, 2023 | 79.72 | 80.05 | 79.53 | 79.62 | 50,969 | +0.57(+0.72%) |
Sep 08, 2023 | 79.35 | 79.54 | 78.95 | 79.05 | 42,472 | -0.36(-0.45%) |
Sep 07, 2023 | 79.85 | 79.92 | 78.99 | 79.41 | 62,368 | -0.77(-0.96%) |
Sep 06, 2023 | 80.80 | 80.89 | 79.82 | 80.18 | 60,819 | -0.82(-1.01%) |
Sep 05, 2023 | 81.83 | 82.05 | 80.93 | 80.99 | 39,097 | -0.83(-1.01%) |
Sep 01, 2023 | 81.76 | 82.12 | 81.51 | 81.82 | 28,316 | +0.68(+0.84%) |
Aug 31, 2023 | 81.60 | 81.70 | 81.14 | 81.14 | 32,284 | -0.30(-0.37%) |
Aug 30, 2023 | 81.21 | 81.58 | 81.21 | 81.44 | 37,841 | +0.12(+0.14%) |
Aug 29, 2023 | 79.96 | 81.34 | 79.90 | 81.32 | 41,502 | +1.30(+1.63%) |
Aug 28, 2023 | 79.40 | 80.35 | 79.40 | 80.02 | 92,822 | +0.83(+1.04%) |
Aug 25, 2023 | 79.28 | 79.42 | 78.55 | 79.20 | 55,625 | +0.31(+0.39%) |
Aug 24, 2023 | 79.14 | 79.37 | 78.79 | 78.89 | 41,246 | -0.54(-0.68%) |
Aug 23, 2023 | 79.10 | 79.55 | 78.82 | 79.43 | 86,829 | +0.45(+0.57%) |
Aug 22, 2023 | 79.89 | 79.89 | 78.94 | 78.98 | 41,364 | -0.73(-0.91%) |
Aug 21, 2023 | 79.95 | 80.05 | 79.31 | 79.71 | 76,867 | -0.07(-0.09%) |
Aug 18, 2023 | 79.45 | 79.92 | 79.39 | 79.78 | 51,349 | -0.43(-0.53%) |
Aug 17, 2023 | 80.46 | 80.80 | 80.08 | 80.21 | 33,324 | -0.12(-0.15%) |
Aug 16, 2023 | 80.79 | 81.21 | 80.32 | 80.32 | 35,464 | -0.80(-0.98%) |
Aug 15, 2023 | 81.96 | 81.96 | 80.99 | 81.12 | 38,652 | -1.45(-1.75%) |
Aug 14, 2023 | 82.49 | 82.56 | 82.18 | 82.56 | 37,813 | -0.64(-0.77%) |
Aug 11, 2023 | 83.08 | 83.53 | 83.00 | 83.20 | 36,017 | -0.21(-0.26%) |
Aug 10, 2023 | 84.27 | 84.45 | 83.37 | 83.42 | 32,660 | -0.40(-0.47%) |
Aug 09, 2023 | 83.87 | 84.34 | 83.72 | 83.82 | 56,561 | -0.01(-0.01%) |
Aug 08, 2023 | 83.09 | 83.83 | 82.72 | 83.83 | 83,541 | -0.14(-0.16%) |
Aug 07, 2023 | 83.51 | 84.02 | 83.30 | 83.96 | 35,987 | +0.59(+0.71%) |
Aug 04, 2023 | 83.36 | 84.47 | 83.33 | 83.37 | 45,019 | +0.17(+0.20%) |
Aug 03, 2023 | 83.23 | 83.62 | 82.76 | 83.20 | 27,225 | -0.37(-0.44%) |
Aug 02, 2023 | 83.55 | 84.15 | 83.39 | 83.57 | 47,489 | -0.73(-0.86%) |
Aug 01, 2023 | 84.57 | 84.87 | 84.02 | 84.30 | 49,431 | -0.56(-0.66%) |
Jul 31, 2023 | 85.00 | 85.29 | 84.72 | 84.86 | 30,810 | +0.16(+0.19%) |
Jul 28, 2023 | 84.65 | 84.85 | 84.47 | 84.70 | 59,070 | +0.36(+0.43%) |
Jul 27, 2023 | 85.42 | 85.42 | 84.14 | 84.34 | 33,038 | -0.75(-0.88%) |
Jul 26, 2023 | 84.76 | 85.31 | 84.50 | 85.09 | 51,107 | +0.12(+0.14%) |
Jul 25, 2023 | 84.15 | 85.20 | 84.15 | 84.97 | 81,488 | +0.88(+1.05%) |
Jul 24, 2023 | 83.77 | 84.52 | 83.73 | 84.09 | 405,269 | +0.41(+0.49%) |
Jul 21, 2023 | 83.68 | 83.92 | 83.15 | 83.68 | 50,700 | +0.22(+0.27%) |
Jul 20, 2023 | 83.43 | 83.68 | 83.00 | 83.46 | 88,594 | +0.41(+0.49%) |
Jul 19, 2023 | 82.58 | 83.30 | 82.58 | 83.05 | 90,586 | +0.66(+0.80%) |
Jul 18, 2023 | 81.47 | 82.72 | 81.47 | 82.39 | 94,224 | +1.12(+1.37%) |
Jul 17, 2023 | 80.95 | 81.44 | 80.85 | 81.27 | 126,283 | +0.09(+0.11%) |
Jul 14, 2023 | 81.39 | 81.43 | 80.95 | 81.19 | 65,826 | -0.29(-0.36%) |
Jul 13, 2023 | 81.17 | 81.65 | 80.97 | 81.48 | 63,635 | +0.78(+0.96%) |
Jul 12, 2023 | 81.22 | 81.37 | 80.66 | 80.70 | 43,920 | +0.34(+0.42%) |
Jul 11, 2023 | 79.44 | 80.38 | 79.44 | 80.36 | 44,949 | +1.21(+1.53%) |
Jul 10, 2023 | 79.23 | 79.68 | 78.96 | 79.15 | 32,131 | -0.59(-0.74%) |
Jul 07, 2023 | 78.47 | 80.15 | 78.47 | 79.74 | 41,554 | +1.32(+1.68%) |
Jul 06, 2023 | 78.46 | 78.49 | 77.82 | 78.42 | 34,609 | -1.10(-1.38%) |
Jul 05, 2023 | 79.65 | 79.81 | 79.29 | 79.52 | 80,728 | -0.44(-0.55%) |
Jul 03, 2023 | 79.34 | 80.10 | 79.34 | 79.95 | 17,720 | +0.62(+0.78%) |
Jun 30, 2023 | 79.16 | 79.48 | 79.05 | 79.33 | 37,816 | +0.61(+0.78%) |
Jun 29, 2023 | 78.20 | 78.89 | 78.07 | 78.72 | 120,933 | +0.38(+0.48%) |
Jun 28, 2023 | 78.64 | 78.66 | 78.12 | 78.34 | 65,153 | -0.44(-0.55%) |
Jun 27, 2023 | 78.58 | 78.90 | 77.94 | 78.78 | 106,568 | +0.15(+0.19%) |
Jun 26, 2023 | 78.24 | 78.86 | 78.19 | 78.63 | 79,911 | +0.47(+0.60%) |
Jun 23, 2023 | 78.57 | 78.68 | 78.17 | 78.17 | 71,314 | -1.25(-1.58%) |
Jun 22, 2023 | 79.82 | 79.82 | 79.29 | 79.42 | 48,419 | -0.57(-0.72%) |
Jun 21, 2023 | 78.95 | 80.20 | 78.73 | 79.99 | 89,491 | +0.83(+1.05%) |
Jun 20, 2023 | 79.70 | 79.70 | 78.88 | 79.16 | 69,498 | -1.38(-1.71%) |
Jun 16, 2023 | 80.54 | 80.71 | 80.34 | 80.54 | 27,595 | +0.17(+0.21%) |
Jun 15, 2023 | 79.21 | 80.56 | 79.21 | 80.37 | 55,190 | +1.26(+1.60%) |
Jun 14, 2023 | 79.85 | 80.13 | 78.86 | 79.11 | 77,787 | -0.50(-0.63%) |
Jun 13, 2023 | 78.78 | 79.64 | 78.78 | 79.61 | 72,249 | +1.25(+1.60%) |
Jun 12, 2023 | 77.82 | 78.49 | 77.75 | 78.36 | 71,177 | +0.60(+0.77%) |
Jun 09, 2023 | 78.08 | 78.14 | 77.62 | 77.76 | 26,148 | -0.49(-0.62%) |
Jun 08, 2023 | 78.64 | 78.82 | 77.71 | 78.24 | 213,548 | -0.24(-0.31%) |
Jun 07, 2023 | 78.16 | 78.72 | 77.97 | 78.49 | 71,637 | +0.43(+0.56%) |
Jun 06, 2023 | 76.34 | 78.15 | 76.34 | 78.05 | 82,196 | +1.00(+1.30%) |
Jun 05, 2023 | 77.51 | 77.62 | 77.05 | 77.05 | 63,765 | -0.50(-0.64%) |
Jun 02, 2023 | 76.44 | 77.73 | 76.44 | 77.55 | 73,118 | +2.01(+2.66%) |