Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.12 | 86.22 | 84.51 | 84.59 | 1,458,793 | -1.81(-2.09%) |
Apr 29, 2024 | 86.14 | 86.88 | 85.52 | 86.40 | 1,675,102 | -0.11(-0.13%) |
Apr 26, 2024 | 84.51 | 87.20 | 84.32 | 86.51 | 2,678,528 | +1.61(+1.90%) |
Apr 25, 2024 | 84.76 | 86.26 | 82.02 | 84.90 | 5,138,024 | -9.11(-9.69%) |
Apr 24, 2024 | 95.72 | 95.86 | 93.63 | 94.01 | 1,521,894 | -1.27(-1.33%) |
Apr 23, 2024 | 94.22 | 95.64 | 94.19 | 95.28 | 1,068,536 | +1.51(+1.61%) |
Apr 22, 2024 | 93.58 | 94.39 | 93.04 | 93.77 | 1,028,868 | +0.47(+0.50%) |
Apr 19, 2024 | 93.04 | 93.79 | 92.64 | 93.30 | 1,272,187 | +0.72(+0.78%) |
Apr 18, 2024 | 92.33 | 93.52 | 92.26 | 92.58 | 810,302 | +0.37(+0.40%) |
Apr 17, 2024 | 93.80 | 93.84 | 91.81 | 92.21 | 927,606 | -1.03(-1.10%) |
Apr 16, 2024 | 93.07 | 93.51 | 92.53 | 93.24 | 1,018,812 | +0.18(+0.19%) |
Apr 15, 2024 | 95.06 | 95.40 | 92.89 | 93.06 | 1,121,603 | -0.90(-0.96%) |
Apr 12, 2024 | 94.12 | 95.09 | 93.68 | 93.96 | 943,617 | -0.66(-0.70%) |
Apr 11, 2024 | 95.61 | 95.61 | 93.86 | 94.62 | 1,235,910 | -1.02(-1.07%) |
Apr 10, 2024 | 95.34 | 96.14 | 94.58 | 95.64 | 1,111,893 | -0.67(-0.70%) |
Apr 09, 2024 | 96.95 | 97.31 | 95.39 | 96.31 | 910,734 | -0.67(-0.69%) |
Apr 08, 2024 | 97.00 | 97.33 | 96.62 | 96.98 | 926,086 | +0.33(+0.34%) |
Apr 05, 2024 | 95.77 | 96.69 | 95.74 | 96.65 | 926,801 | +1.15(+1.20%) |
Apr 04, 2024 | 95.47 | 96.22 | 94.97 | 95.50 | 1,618,186 | +1.14(+1.21%) |
Apr 03, 2024 | 94.26 | 94.92 | 94.13 | 94.36 | 1,000,462 | +0.23(+0.24%) |
Apr 02, 2024 | 94.99 | 94.99 | 94.05 | 94.13 | 1,016,295 | -1.20(-1.26%) |
Apr 01, 2024 | 95.91 | 96.07 | 95.14 | 95.33 | 787,899 | -0.60(-0.63%) |
Mar 28, 2024 | 96.44 | 96.22 | 95.84 | 95.93 | 1,438,065 | -0.32(-0.33%) |
Mar 27, 2024 | 96.33 | 96.78 | 96.00 | 96.25 | 1,382,934 | +0.29(+0.30%) |
Mar 26, 2024 | 95.82 | 96.58 | 95.55 | 95.96 | 954,295 | +0.24(+0.25%) |
Mar 25, 2024 | 95.84 | 95.96 | 95.41 | 95.72 | 885,102 | -0.13(-0.14%) |
Mar 22, 2024 | 95.71 | 95.93 | 95.27 | 95.85 | 1,149,535 | +0.44(+0.46%) |
Mar 21, 2024 | 95.25 | 96.16 | 94.81 | 95.41 | 749,518 | +0.42(+0.44%) |
Mar 20, 2024 | 94.20 | 95.51 | 93.66 | 94.99 | 982,447 | +0.85(+0.90%) |
Mar 19, 2024 | 93.43 | 94.25 | 93.21 | 94.14 | 1,039,758 | +1.02(+1.10%) |
Mar 18, 2024 | 93.28 | 93.71 | 92.89 | 93.12 | 1,058,961 | +0.21(+0.23%) |
Mar 15, 2024 | 91.64 | 93.14 | 91.64 | 92.91 | 2,381,361 | +0.66(+0.72%) |
Mar 14, 2024 | 92.15 | 92.54 | 91.77 | 92.25 | 1,031,220 | +0.07(+0.08%) |
Mar 13, 2024 | 91.74 | 92.54 | 91.55 | 92.18 | 1,339,849 | +0.47(+0.51%) |
Mar 12, 2024 | 91.51 | 91.95 | 90.84 | 91.71 | 769,668 | -0.08(-0.09%) |
Mar 11, 2024 | 91.58 | 91.97 | 90.71 | 91.79 | 1,105,079 | -0.32(-0.35%) |
Mar 08, 2024 | 93.20 | 93.43 | 91.58 | 92.11 | 1,156,097 | +1.81(+2.00%) |
Mar 07, 2024 | 90.76 | 91.26 | 90.06 | 90.30 | 874,078 | -0.26(-0.29%) |
Mar 06, 2024 | 89.57 | 90.82 | 89.33 | 90.56 | 863,807 | +1.24(+1.39%) |
Mar 05, 2024 | 89.16 | 90.29 | 88.96 | 89.32 | 774,035 | -0.05(-0.06%) |
Mar 04, 2024 | 88.66 | 89.87 | 88.32 | 89.37 | 759,437 | +0.71(+0.80%) |
Mar 01, 2024 | 89.05 | 89.47 | 88.18 | 88.66 | 1,106,039 | -0.39(-0.44%) |
Feb 29, 2024 | 88.02 | 89.27 | 87.72 | 89.05 | 1,659,355 | +1.47(+1.68%) |
Feb 28, 2024 | 87.74 | 88.24 | 87.31 | 87.58 | 950,561 | -0.07(-0.08%) |
Feb 27, 2024 | 87.22 | 87.71 | 86.84 | 87.65 | 1,027,738 | +0.56(+0.64%) |
Feb 26, 2024 | 85.98 | 87.13 | 85.85 | 87.09 | 1,098,938 | +1.14(+1.33%) |
Feb 23, 2024 | 85.39 | 86.12 | 85.22 | 85.95 | 922,884 | +0.59(+0.69%) |
Feb 22, 2024 | 85.58 | 86.03 | 85.32 | 85.36 | 1,049,025 | +0.16(+0.19%) |
Feb 21, 2024 | 84.34 | 85.55 | 83.98 | 85.20 | 1,024,930 | +0.64(+0.76%) |
Feb 20, 2024 | 84.84 | 85.43 | 84.40 | 84.56 | 1,076,408 | -1.11(-1.30%) |
Feb 16, 2024 | 86.18 | 86.99 | 85.54 | 85.67 | 1,096,809 | -0.52(-0.60%) |
Feb 15, 2024 | 86.47 | 86.97 | 86.14 | 86.19 | 1,949,631 | -0.11(-0.13%) |
Feb 14, 2024 | 86.77 | 86.93 | 86.00 | 86.30 | 1,321,706 | +0.32(+0.37%) |
Feb 13, 2024 | 86.78 | 86.96 | 85.04 | 85.98 | 1,303,054 | -1.47(-1.68%) |
Feb 12, 2024 | 87.06 | 88.14 | 86.88 | 87.45 | 808,331 | +0.27(+0.31%) |
Feb 09, 2024 | 87.56 | 87.98 | 86.98 | 87.18 | 977,473 | -0.39(-0.45%) |
Feb 08, 2024 | 87.73 | 88.39 | 87.00 | 87.57 | 1,246,988 | -0.12(-0.14%) |
Feb 07, 2024 | 86.53 | 87.95 | 86.21 | 87.69 | 1,795,200 | +1.62(+1.88%) |
Feb 06, 2024 | 85.87 | 86.38 | 85.35 | 86.07 | 851,194 | +0.82(+0.96%) |
Feb 05, 2024 | 85.45 | 85.74 | 84.59 | 85.25 | 915,786 | -0.73(-0.85%) |
Feb 02, 2024 | 85.40 | 86.49 | 85.20 | 85.98 | 922,485 | +0.19(+0.22%) |
Feb 01, 2024 | 85.00 | 85.91 | 84.27 | 85.79 | 1,061,122 | +1.10(+1.30%) |
Jan 31, 2024 | 85.98 | 86.02 | 84.67 | 84.69 | 1,296,589 | -1.29(-1.50%) |
Jan 30, 2024 | 85.66 | 86.53 | 85.54 | 85.98 | 1,096,496 | +0.23(+0.27%) |
Jan 29, 2024 | 84.84 | 85.86 | 84.71 | 85.75 | 1,377,853 | +0.94(+1.11%) |
Jan 26, 2024 | 86.47 | 86.63 | 84.49 | 84.81 | 1,461,621 | -1.33(-1.54%) |
Jan 25, 2024 | 86.30 | 86.52 | 84.96 | 86.14 | 1,862,610 | +0.61(+0.71%) |
Jan 24, 2024 | 82.50 | 86.33 | 82.09 | 85.53 | 3,259,681 | +6.22(+7.84%) |
Jan 23, 2024 | 79.68 | 80.31 | 78.73 | 79.31 | 1,570,559 | +0.05(+0.06%) |
Jan 22, 2024 | 78.98 | 79.75 | 78.89 | 79.26 | 1,077,352 | +0.49(+0.62%) |
Jan 19, 2024 | 78.48 | 78.79 | 77.82 | 78.77 | 1,270,735 | +0.45(+0.57%) |
Jan 18, 2024 | 77.47 | 78.40 | 77.13 | 78.32 | 923,837 | +1.26(+1.63%) |
Jan 17, 2024 | 76.98 | 78.32 | 76.96 | 77.06 | 917,879 | -0.47(-0.61%) |
Jan 16, 2024 | 78.98 | 79.11 | 77.08 | 77.53 | 1,483,465 | -1.83(-2.31%) |
Jan 12, 2024 | 78.67 | 79.49 | 78.45 | 79.36 | 1,029,847 | +1.30(+1.66%) |
Jan 11, 2024 | 78.07 | 78.18 | 77.10 | 78.06 | 1,014,681 | -0.11(-0.14%) |
Jan 10, 2024 | 78.44 | 78.65 | 77.85 | 78.17 | 697,594 | -0.05(-0.06%) |
Jan 09, 2024 | 78.26 | 78.27 | 77.73 | 78.22 | 655,426 | -0.54(-0.69%) |
Jan 08, 2024 | 78.09 | 78.79 | 77.61 | 78.76 | 757,541 | +0.18(+0.23%) |
Jan 05, 2024 | 78.45 | 79.05 | 78.03 | 78.58 | 1,500,972 | -0.05(-0.06%) |
Jan 04, 2024 | 78.48 | 79.43 | 78.48 | 78.63 | 1,091,747 | +0.15(+0.19%) |
Jan 03, 2024 | 79.97 | 80.36 | 78.42 | 78.48 | 1,360,121 | -1.93(-2.40%) |
Jan 02, 2024 | 80.40 | 81.57 | 80.05 | 80.41 | 1,322,936 | +0.01(+0.01%) |
Dec 29, 2023 | 80.57 | 80.93 | 80.27 | 80.40 | 661,718 | -0.33(-0.41%) |
Dec 28, 2023 | 80.82 | 81.05 | 80.44 | 80.73 | 604,092 | +0.04(+0.05%) |
Dec 27, 2023 | 80.48 | 80.97 | 80.36 | 80.69 | 899,823 | -0.02(-0.02%) |
Dec 26, 2023 | 80.43 | 80.99 | 80.08 | 80.71 | 678,957 | +0.30(+0.37%) |
Dec 22, 2023 | 80.14 | 81.16 | 80.02 | 80.41 | 835,243 | +0.36(+0.45%) |
Dec 21, 2023 | 79.90 | 80.11 | 79.03 | 80.05 | 994,707 | +0.79(+1.00%) |
Dec 20, 2023 | 79.91 | 80.95 | 79.22 | 79.26 | 1,502,112 | -0.73(-0.91%) |
Dec 19, 2023 | 79.61 | 80.01 | 78.46 | 79.99 | 1,182,643 | +0.41(+0.52%) |
Dec 18, 2023 | 79.57 | 79.91 | 78.96 | 79.58 | 1,037,858 | +0.26(+0.33%) |
Dec 15, 2023 | 79.08 | 79.72 | 78.73 | 79.32 | 2,119,073 | -0.28(-0.35%) |
Dec 14, 2023 | 79.18 | 79.77 | 78.72 | 79.60 | 1,311,784 | +0.86(+1.09%) |
Dec 13, 2023 | 77.31 | 78.96 | 76.97 | 78.74 | 1,892,303 | +1.35(+1.74%) |
Dec 12, 2023 | 77.28 | 77.83 | 76.85 | 77.39 | 817,799 | +0.29(+0.38%) |
Dec 11, 2023 | 75.97 | 77.12 | 75.77 | 77.10 | 1,085,542 | +1.21(+1.59%) |
Dec 08, 2023 | 76.46 | 76.63 | 75.66 | 75.89 | 1,124,325 | -0.32(-0.42%) |
Dec 07, 2023 | 76.64 | 76.79 | 75.69 | 76.21 | 1,099,343 | -0.38(-0.50%) |
Dec 06, 2023 | 76.57 | 77.30 | 76.44 | 76.59 | 863,591 | +0.25(+0.33%) |
Dec 05, 2023 | 77.00 | 77.08 | 76.27 | 76.34 | 1,200,673 | -0.89(-1.15%) |
Dec 04, 2023 | 77.31 | 77.62 | 76.62 | 77.23 | 1,496,723 | -0.61(-0.78%) |
Dec 01, 2023 | 76.61 | 78.35 | 76.38 | 77.84 | 1,337,353 | +1.22(+1.59%) |
Nov 30, 2023 | 74.99 | 76.72 | 74.57 | 76.62 | 1,978,025 | +1.83(+2.45%) |
Nov 29, 2023 | 76.87 | 76.92 | 74.10 | 74.79 | 2,347,247 | -1.84(-2.40%) |
Nov 28, 2023 | 77.36 | 77.44 | 76.63 | 76.63 | 556,095 | -0.54(-0.70%) |
Nov 27, 2023 | 78.13 | 78.13 | 76.96 | 77.17 | 1,015,589 | -1.18(-1.51%) |
Nov 24, 2023 | 78.16 | 78.48 | 77.97 | 78.35 | 304,819 | +0.38(+0.49%) |
Nov 22, 2023 | 77.80 | 78.24 | 77.32 | 77.97 | 892,455 | +0.23(+0.30%) |
Nov 21, 2023 | 77.62 | 78.11 | 77.61 | 77.74 | 751,826 | -0.20(-0.26%) |
Nov 20, 2023 | 77.32 | 78.04 | 77.08 | 77.94 | 1,087,963 | +0.58(+0.75%) |
Nov 17, 2023 | 77.22 | 77.62 | 77.01 | 77.36 | 876,827 | +0.61(+0.79%) |
Nov 16, 2023 | 77.42 | 77.71 | 76.53 | 76.75 | 1,159,508 | -0.78(-1.01%) |
Nov 15, 2023 | 77.16 | 78.00 | 76.99 | 77.53 | 1,240,576 | +0.44(+0.57%) |
Nov 14, 2023 | 76.80 | 77.61 | 76.71 | 77.09 | 1,583,751 | +1.06(+1.39%) |
Nov 13, 2023 | 75.95 | 76.48 | 75.46 | 76.03 | 1,448,905 | -0.05(-0.07%) |
Nov 10, 2023 | 75.39 | 76.11 | 74.98 | 76.08 | 1,296,366 | +1.24(+1.66%) |
Nov 09, 2023 | 76.55 | 76.55 | 74.41 | 74.84 | 1,735,536 | -1.26(-1.65%) |
Nov 08, 2023 | 77.15 | 77.15 | 75.51 | 76.10 | 992,199 | -0.90(-1.17%) |
Nov 07, 2023 | 77.32 | 77.40 | 76.73 | 77.00 | 769,464 | -0.57(-0.73%) |
Nov 06, 2023 | 77.66 | 77.67 | 77.08 | 77.57 | 878,557 | +0.09(+0.12%) |
Nov 03, 2023 | 78.08 | 78.64 | 77.45 | 77.48 | 1,388,113 | +0.05(+0.06%) |
Nov 02, 2023 | 76.46 | 77.44 | 76.40 | 77.43 | 1,103,763 | +1.48(+1.95%) |
Nov 01, 2023 | 76.26 | 76.26 | 75.36 | 75.95 | 1,229,203 | -0.01(-0.01%) |
Oct 31, 2023 | 75.77 | 76.08 | 75.17 | 75.96 | 1,621,543 | +0.20(+0.26%) |
Oct 30, 2023 | 75.68 | 76.22 | 75.42 | 75.76 | 1,505,224 | +0.55(+0.73%) |
Oct 27, 2023 | 75.76 | 76.52 | 74.51 | 75.21 | 1,663,615 | -0.77(-1.01%) |
Oct 26, 2023 | 74.85 | 77.22 | 74.85 | 75.98 | 2,452,625 | +1.66(+2.23%) |
Oct 25, 2023 | 75.12 | 75.48 | 74.14 | 74.33 | 2,572,865 | -0.67(-0.89%) |
Oct 24, 2023 | 75.68 | 76.27 | 74.99 | 74.99 | 1,421,220 | +0.06(+0.08%) |
Oct 23, 2023 | 75.77 | 76.12 | 74.91 | 74.93 | 1,176,864 | -0.93(-1.23%) |
Oct 20, 2023 | 77.56 | 78.07 | 75.76 | 75.86 | 1,332,598 | -1.44(-1.86%) |
Oct 19, 2023 | 78.33 | 78.79 | 77.11 | 77.30 | 1,158,423 | -1.18(-1.50%) |
Oct 18, 2023 | 79.63 | 80.00 | 78.38 | 78.48 | 1,843,140 | -1.36(-1.70%) |
Oct 17, 2023 | 78.66 | 81.35 | 78.66 | 79.84 | 1,895,438 | +0.61(+0.77%) |
Oct 16, 2023 | 78.96 | 79.60 | 78.27 | 79.23 | 988,249 | +0.98(+1.25%) |
Oct 13, 2023 | 78.63 | 79.15 | 77.60 | 78.25 | 1,202,802 | +0.01(+0.01%) |
Oct 12, 2023 | 79.83 | 79.83 | 77.27 | 78.24 | 1,086,680 | -1.48(-1.86%) |
Oct 11, 2023 | 78.81 | 79.75 | 78.30 | 79.72 | 1,114,566 | +0.69(+0.87%) |
Oct 10, 2023 | 79.53 | 79.67 | 78.87 | 79.03 | 1,196,201 | -0.14(-0.18%) |
Oct 09, 2023 | 77.10 | 79.34 | 76.86 | 79.17 | 1,028,688 | +2.31(+3.00%) |
Oct 06, 2023 | 75.19 | 77.73 | 75.07 | 76.86 | 1,037,865 | +1.40(+1.85%) |
Oct 05, 2023 | 75.90 | 76.42 | 75.08 | 75.46 | 1,118,836 | -0.61(-0.80%) |
Oct 04, 2023 | 76.22 | 76.48 | 75.11 | 76.07 | 1,285,325 | -0.31(-0.41%) |
Oct 03, 2023 | 76.85 | 77.20 | 76.05 | 76.38 | 1,247,855 | -0.87(-1.13%) |
Oct 02, 2023 | 77.75 | 78.48 | 76.96 | 77.25 | 1,395,616 | -0.85(-1.09%) |
Sep 29, 2023 | 79.00 | 79.27 | 77.91 | 78.10 | 1,701,035 | -0.55(-0.70%) |
Sep 28, 2023 | 78.99 | 79.69 | 78.57 | 78.65 | 1,367,989 | -0.25(-0.32%) |
Sep 27, 2023 | 78.47 | 79.62 | 78.10 | 78.90 | 1,895,255 | +0.93(+1.19%) |
Sep 26, 2023 | 78.38 | 79.34 | 77.95 | 77.97 | 1,644,658 | -0.87(-1.10%) |
Sep 25, 2023 | 77.40 | 79.21 | 78.70 | 78.84 | 1,691,776 | +1.09(+1.40%) |
Sep 22, 2023 | 77.88 | 78.41 | 77.58 | 77.75 | 1,401,770 | -0.13(-0.17%) |
Sep 21, 2023 | 78.74 | 78.79 | 77.69 | 77.88 | 1,932,250 | -1.45(-1.83%) |
Sep 20, 2023 | 77.43 | 80.56 | 77.43 | 79.33 | 3,688,550 | +3.73(+4.93%) |
Sep 19, 2023 | 76.03 | 76.23 | 74.91 | 75.60 | 1,288,116 | -0.49(-0.64%) |
Sep 18, 2023 | 76.17 | 77.02 | 75.80 | 76.09 | 1,036,613 | -0.08(-0.10%) |
Sep 15, 2023 | 75.71 | 76.57 | 75.51 | 76.17 | 4,908,441 | +0.03(+0.04%) |
Sep 14, 2023 | 75.83 | 76.22 | 75.37 | 76.14 | 970,791 | +0.57(+0.75%) |
Sep 13, 2023 | 75.56 | 75.93 | 74.90 | 75.57 | 1,033,426 | +0.02(+0.03%) |
Sep 12, 2023 | 75.36 | 76.16 | 75.20 | 75.55 | 832,952 | -0.36(-0.47%) |
Sep 11, 2023 | 75.88 | 76.22 | 75.06 | 75.91 | 1,087,355 | +0.37(+0.49%) |
Sep 08, 2023 | 75.42 | 76.03 | 75.04 | 75.54 | 1,323,220 | +0.10(+0.13%) |
Sep 07, 2023 | 75.83 | 75.94 | 74.56 | 75.44 | 1,682,085 | -0.48(-0.63%) |
Sep 06, 2023 | 76.90 | 77.41 | 75.60 | 75.92 | 1,038,087 | -0.93(-1.21%) |
Sep 05, 2023 | 77.98 | 78.14 | 76.78 | 76.85 | 844,908 | -1.31(-1.67%) |
Sep 01, 2023 | 78.23 | 78.60 | 77.82 | 78.16 | 629,549 | +0.51(+0.66%) |
Aug 31, 2023 | 77.68 | 77.98 | 77.44 | 77.65 | 1,434,162 | +0.14(+0.18%) |
Aug 30, 2023 | 76.88 | 77.72 | 76.88 | 77.51 | 940,332 | +0.63(+0.82%) |
Aug 29, 2023 | 75.82 | 77.01 | 75.61 | 76.88 | 1,206,240 | +0.68(+0.89%) |
Aug 28, 2023 | 75.38 | 76.53 | 75.38 | 76.20 | 1,001,800 | +1.04(+1.38%) |
Aug 25, 2023 | 75.65 | 75.78 | 74.60 | 75.16 | 961,621 | -0.02(-0.03%) |
Aug 24, 2023 | 75.51 | 76.63 | 75.14 | 75.18 | 1,194,460 | -0.51(-0.67%) |
Aug 23, 2023 | 75.50 | 75.84 | 74.95 | 75.69 | 716,946 | +0.38(+0.50%) |
Aug 22, 2023 | 75.67 | 76.13 | 74.98 | 75.31 | 808,029 | -0.18(-0.24%) |
Aug 21, 2023 | 75.19 | 75.88 | 74.94 | 75.49 | 762,674 | +0.30(+0.40%) |
Aug 18, 2023 | 73.97 | 75.43 | 73.72 | 75.19 | 993,585 | +0.52(+0.70%) |
Aug 17, 2023 | 76.06 | 76.27 | 74.67 | 74.68 | 1,001,644 | -0.87(-1.15%) |
Aug 16, 2023 | 75.80 | 76.36 | 75.49 | 75.54 | 1,058,254 | -0.46(-0.60%) |
Aug 15, 2023 | 77.00 | 77.36 | 75.95 | 76.00 | 1,311,040 | -1.58(-2.03%) |
Aug 14, 2023 | 77.99 | 78.16 | 77.52 | 77.58 | 655,577 | -0.62(-0.79%) |
Aug 11, 2023 | 77.63 | 78.36 | 76.94 | 78.20 | 753,752 | +0.55(+0.71%) |
Aug 10, 2023 | 78.11 | 78.70 | 77.34 | 77.65 | 1,085,570 | -0.38(-0.49%) |
Aug 09, 2023 | 78.31 | 78.80 | 77.68 | 78.03 | 901,439 | -0.09(-0.12%) |
Aug 08, 2023 | 78.94 | 78.91 | 77.68 | 78.12 | 1,311,937 | -1.42(-1.78%) |
Aug 07, 2023 | 78.94 | 80.04 | 78.94 | 79.54 | 1,392,980 | +0.97(+1.23%) |
Aug 04, 2023 | 77.94 | 79.40 | 77.83 | 78.57 | 1,878,396 | +0.88(+1.13%) |
Aug 03, 2023 | 76.67 | 77.69 | 75.97 | 77.69 | 1,285,531 | +0.94(+1.22%) |
Aug 02, 2023 | 77.56 | 77.68 | 76.67 | 76.75 | 1,478,161 | -1.12(-1.44%) |
Aug 01, 2023 | 77.41 | 78.07 | 77.07 | 77.87 | 1,224,276 | +0.16(+0.21%) |
Jul 31, 2023 | 76.80 | 77.94 | 76.32 | 77.71 | 1,919,066 | +1.39(+1.82%) |
Jul 28, 2023 | 76.85 | 77.15 | 75.49 | 76.32 | 2,043,334 | -0.14(-0.18%) |
Jul 27, 2023 | 72.45 | 77.29 | 72.32 | 76.46 | 4,596,574 | +8.11(+11.87%) |
Jul 26, 2023 | 68.13 | 68.76 | 67.97 | 68.35 | 1,445,297 | +0.28(+0.41%) |
Jul 25, 2023 | 67.37 | 68.10 | 66.99 | 68.07 | 1,233,251 | +0.14(+0.21%) |
Jul 24, 2023 | 67.51 | 68.18 | 67.51 | 67.93 | 953,844 | +0.35(+0.52%) |
Jul 21, 2023 | 68.23 | 68.44 | 67.41 | 67.58 | 1,025,236 | -0.46(-0.68%) |
Jul 20, 2023 | 68.21 | 68.63 | 67.75 | 68.04 | 1,026,953 | +0.25(+0.37%) |
Jul 19, 2023 | 67.81 | 68.11 | 67.04 | 67.79 | 989,089 | -0.09(-0.13%) |
Jul 18, 2023 | 67.45 | 68.52 | 67.07 | 67.88 | 1,069,253 | +0.48(+0.71%) |
Jul 17, 2023 | 67.41 | 67.57 | 66.99 | 67.40 | 821,617 | +0.06(+0.09%) |
Jul 14, 2023 | 68.63 | 68.63 | 67.05 | 67.34 | 989,941 | -1.54(-2.23%) |
Jul 13, 2023 | 68.44 | 69.06 | 68.21 | 68.88 | 763,151 | +0.45(+0.66%) |
Jul 12, 2023 | 69.68 | 69.75 | 68.43 | 68.43 | 805,862 | -0.59(-0.85%) |
Jul 11, 2023 | 68.16 | 69.09 | 67.94 | 69.02 | 730,238 | +1.03(+1.51%) |
Jul 10, 2023 | 67.17 | 68.22 | 66.96 | 67.99 | 839,044 | +0.51(+0.76%) |
Jul 07, 2023 | 66.97 | 68.27 | 66.95 | 67.48 | 1,260,501 | +0.51(+0.76%) |
Jul 06, 2023 | 67.45 | 67.58 | 66.38 | 66.97 | 1,103,100 | -0.13(-0.19%) |
Jul 05, 2023 | 67.35 | 67.46 | 66.80 | 67.10 | 800,820 | -0.89(-1.31%) |
Jul 03, 2023 | 67.33 | 68.12 | 67.16 | 67.99 | 588,254 | +0.41(+0.61%) |
Jun 30, 2023 | 67.83 | 68.20 | 67.36 | 67.58 | 1,069,065 | +0.30(+0.45%) |
Jun 29, 2023 | 66.44 | 67.47 | 66.40 | 67.28 | 899,255 | +0.89(+1.34%) |
Jun 28, 2023 | 66.14 | 66.50 | 65.61 | 66.39 | 1,051,877 | +0.00(+0.00%) |
Jun 27, 2023 | 65.17 | 66.45 | 64.96 | 66.39 | 818,726 | +1.19(+1.82%) |
Jun 26, 2023 | 64.87 | 65.28 | 64.57 | 65.20 | 793,430 | +0.34(+0.52%) |
Jun 23, 2023 | 64.68 | 65.07 | 64.37 | 64.86 | 1,429,216 | -0.54(-0.83%) |
Jun 22, 2023 | 66.10 | 66.45 | 65.36 | 65.40 | 1,033,743 | -1.11(-1.67%) |
Jun 21, 2023 | 65.73 | 66.71 | 65.50 | 66.51 | 967,974 | +0.50(+0.76%) |
Jun 20, 2023 | 66.06 | 66.09 | 65.33 | 66.01 | 1,056,341 | -0.58(-0.87%) |
Jun 16, 2023 | 66.66 | 67.00 | 65.92 | 66.59 | 2,974,381 | +0.21(+0.32%) |
Jun 15, 2023 | 65.20 | 66.39 | 64.95 | 66.38 | 1,036,101 | +1.14(+1.75%) |
Jun 14, 2023 | 66.23 | 66.53 | 64.95 | 65.24 | 933,686 | -0.81(-1.23%) |
Jun 13, 2023 | 65.80 | 66.44 | 65.58 | 66.05 | 922,343 | +0.38(+0.58%) |
Jun 12, 2023 | 65.29 | 65.86 | 64.81 | 65.67 | 1,132,224 | +0.43(+0.66%) |
Jun 09, 2023 | 65.33 | 65.95 | 65.04 | 65.24 | 1,058,547 | +0.08(+0.12%) |
Jun 08, 2023 | 65.43 | 65.89 | 64.73 | 65.16 | 852,468 | -0.46(-0.70%) |
Jun 07, 2023 | 63.68 | 65.69 | 63.41 | 65.62 | 1,244,588 | +2.09(+3.29%) |
Jun 06, 2023 | 62.99 | 63.99 | 62.98 | 63.53 | 1,021,891 | +0.31(+0.49%) |
Jun 05, 2023 | 63.65 | 63.96 | 62.82 | 63.22 | 1,218,255 | -0.76(-1.19%) |
Jun 02, 2023 | 62.88 | 64.36 | 62.85 | 63.98 | 1,094,160 | +1.74(+2.79%) |
Jun 01, 2023 | 62.16 | 62.64 | 61.80 | 62.25 | 964,983 | +0.44(+0.71%) |
May 31, 2023 | 62.68 | 62.83 | 61.21 | 61.81 | 1,970,705 | -1.21(-1.92%) |
May 30, 2023 | 62.84 | 63.13 | 62.36 | 63.01 | 799,472 | +0.27(+0.43%) |
May 26, 2023 | 62.48 | 62.96 | 62.37 | 62.74 | 890,310 | +0.29(+0.46%) |
May 25, 2023 | 62.52 | 62.70 | 61.84 | 62.45 | 1,465,054 | +0.25(+0.40%) |
May 24, 2023 | 62.44 | 62.90 | 62.05 | 62.21 | 1,575,601 | -1.70(-2.66%) |
May 23, 2023 | 64.32 | 64.82 | 63.82 | 63.90 | 1,170,286 | -0.80(-1.24%) |
May 22, 2023 | 64.31 | 64.82 | 63.56 | 64.70 | 836,035 | +0.30(+0.47%) |
May 19, 2023 | 65.70 | 65.85 | 64.31 | 64.40 | 1,254,839 | -0.81(-1.24%) |
May 18, 2023 | 64.42 | 65.33 | 64.24 | 65.21 | 1,028,041 | +0.87(+1.35%) |
May 17, 2023 | 63.75 | 64.41 | 63.47 | 64.34 | 1,098,373 | +1.18(+1.87%) |
May 16, 2023 | 63.79 | 63.92 | 63.15 | 63.16 | 903,217 | -0.91(-1.42%) |
May 15, 2023 | 63.45 | 64.26 | 63.28 | 64.07 | 1,187,685 | +0.85(+1.34%) |
May 12, 2023 | 64.72 | 64.72 | 62.84 | 63.22 | 1,798,710 | -1.14(-1.77%) |
May 11, 2023 | 64.41 | 64.55 | 63.80 | 64.36 | 1,040,712 | -0.35(-0.54%) |
May 10, 2023 | 65.80 | 65.80 | 64.10 | 64.71 | 1,567,891 | -0.57(-0.87%) |
May 09, 2023 | 65.58 | 65.58 | 65.09 | 65.28 | 1,031,900 | -0.36(-0.55%) |
May 08, 2023 | 66.59 | 66.68 | 65.30 | 65.64 | 1,027,207 | -0.44(-0.67%) |
May 05, 2023 | 65.82 | 66.43 | 65.70 | 66.08 | 1,285,254 | +0.79(+1.21%) |
May 04, 2023 | 66.29 | 66.29 | 64.39 | 65.29 | 1,236,500 | -1.29(-1.94%) |
May 03, 2023 | 67.72 | 67.85 | 66.54 | 66.58 | 1,234,428 | -0.74(-1.10%) |
May 02, 2023 | 66.76 | 67.44 | 65.81 | 67.32 | 2,129,170 | +0.34(+0.51%) |