Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 89.68 | 89.60 | 89.38 | 89.53 | 3,479,814 | +0.10(+0.11%) |
Mar 27, 2024 | 89.08 | 89.75 | 88.81 | 89.43 | 4,102,288 | +1.04(+1.18%) |
Mar 26, 2024 | 88.22 | 88.66 | 88.08 | 88.39 | 3,306,755 | +0.26(+0.29%) |
Mar 25, 2024 | 88.73 | 88.90 | 87.81 | 88.13 | 3,196,974 | -0.56(-0.63%) |
Mar 22, 2024 | 88.47 | 88.80 | 88.32 | 88.69 | 3,583,678 | +0.43(+0.48%) |
Mar 21, 2024 | 87.84 | 88.60 | 87.41 | 88.26 | 3,436,013 | +0.42(+0.48%) |
Mar 20, 2024 | 87.87 | 88.31 | 87.73 | 87.84 | 3,386,234 | -0.42(-0.47%) |
Mar 19, 2024 | 87.99 | 88.27 | 87.59 | 88.26 | 3,284,093 | +0.50(+0.57%) |
Mar 18, 2024 | 87.74 | 88.47 | 87.58 | 87.76 | 3,450,692 | -0.18(-0.20%) |
Mar 15, 2024 | 86.96 | 88.27 | 86.20 | 87.94 | 6,670,348 | +0.10(+0.11%) |
Mar 14, 2024 | 88.35 | 88.54 | 87.58 | 87.84 | 5,286,089 | -0.85(-0.95%) |
Mar 13, 2024 | 88.41 | 88.84 | 88.02 | 88.69 | 3,211,659 | +0.44(+0.50%) |
Mar 12, 2024 | 87.64 | 88.68 | 87.50 | 88.25 | 4,276,477 | +0.63(+0.71%) |
Mar 11, 2024 | 87.52 | 88.11 | 86.91 | 87.62 | 3,443,256 | +0.06(+0.07%) |
Mar 08, 2024 | 87.36 | 87.99 | 87.03 | 87.56 | 2,946,399 | -0.07(-0.08%) |
Mar 07, 2024 | 86.91 | 87.65 | 86.53 | 87.63 | 3,234,440 | +0.95(+1.10%) |
Mar 06, 2024 | 86.25 | 86.86 | 86.09 | 86.68 | 3,543,132 | +0.45(+0.52%) |
Mar 05, 2024 | 86.70 | 86.77 | 85.71 | 86.23 | 3,740,986 | -0.10(-0.12%) |
Mar 04, 2024 | 85.63 | 86.75 | 85.45 | 86.33 | 3,991,308 | +0.34(+0.39%) |
Mar 01, 2024 | 85.87 | 86.06 | 85.26 | 85.99 | 2,415,969 | -0.03(-0.03%) |
Feb 29, 2024 | 86.38 | 86.47 | 85.42 | 86.02 | 7,946,013 | -0.29(-0.33%) |
Feb 28, 2024 | 85.95 | 86.36 | 85.58 | 86.31 | 2,953,831 | +0.40(+0.46%) |
Feb 27, 2024 | 85.32 | 86.01 | 85.18 | 85.91 | 2,654,089 | +0.26(+0.30%) |
Feb 26, 2024 | 85.85 | 86.18 | 85.60 | 85.65 | 2,847,478 | -0.10(-0.12%) |
Feb 23, 2024 | 85.50 | 86.32 | 85.15 | 85.75 | 3,179,823 | +0.25(+0.29%) |
Feb 22, 2024 | 84.42 | 85.50 | 83.96 | 85.50 | 4,138,586 | +0.69(+0.81%) |
Feb 21, 2024 | 84.50 | 85.11 | 84.43 | 84.82 | 3,388,528 | +0.70(+0.83%) |
Feb 20, 2024 | 83.47 | 84.63 | 83.22 | 84.12 | 5,435,916 | +1.12(+1.35%) |
Feb 16, 2024 | 83.26 | 83.75 | 82.81 | 83.00 | 4,833,439 | -0.09(-0.11%) |
Feb 15, 2024 | 83.96 | 84.23 | 82.72 | 83.09 | 5,301,277 | -0.14(-0.17%) |
Feb 14, 2024 | 82.78 | 83.33 | 82.35 | 83.23 | 6,649,514 | +0.24(+0.29%) |
Feb 13, 2024 | 83.32 | 83.76 | 82.29 | 82.99 | 4,495,787 | -0.09(-0.11%) |
Feb 12, 2024 | 82.83 | 83.29 | 82.20 | 83.08 | 4,774,009 | +0.10(+0.12%) |
Feb 09, 2024 | 83.77 | 83.78 | 82.69 | 82.98 | 4,559,314 | -0.80(-0.95%) |
Feb 08, 2024 | 83.31 | 83.81 | 83.01 | 83.77 | 4,847,087 | +0.40(+0.48%) |
Feb 07, 2024 | 83.61 | 83.80 | 83.11 | 83.38 | 5,562,455 | +0.12(+0.14%) |
Feb 06, 2024 | 83.58 | 83.73 | 82.90 | 83.26 | 6,602,476 | -0.35(-0.42%) |
Feb 05, 2024 | 83.92 | 84.62 | 83.26 | 83.61 | 6,665,742 | -0.53(-0.63%) |
Feb 02, 2024 | 84.61 | 85.58 | 83.62 | 84.13 | 6,478,317 | -1.49(-1.74%) |
Feb 01, 2024 | 83.53 | 85.64 | 83.24 | 85.62 | 6,944,684 | +1.91(+2.28%) |
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |
Jan 02, 2024 | 78.70 | 79.79 | 78.46 | 79.78 | 6,221,860 | +1.00(+1.27%) |
Dec 29, 2023 | 78.20 | 78.85 | 78.18 | 78.78 | 2,492,419 | +0.46(+0.59%) |
Dec 28, 2023 | 78.51 | 78.56 | 77.99 | 78.32 | 2,344,446 | +0.14(+0.18%) |
Dec 27, 2023 | 77.77 | 78.32 | 77.61 | 78.18 | 3,308,036 | +0.06(+0.08%) |
Dec 26, 2023 | 77.55 | 78.42 | 77.38 | 78.12 | 3,614,867 | +0.53(+0.69%) |
Dec 22, 2023 | 77.23 | 77.80 | 77.07 | 77.58 | 4,090,267 | +0.58(+0.76%) |
Dec 21, 2023 | 76.73 | 77.06 | 76.06 | 77.00 | 5,330,044 | +0.55(+0.72%) |
Dec 20, 2023 | 76.83 | 77.42 | 76.44 | 76.45 | 5,389,751 | -0.77(-1.00%) |
Dec 19, 2023 | 77.10 | 77.64 | 76.92 | 77.22 | 3,410,476 | +0.07(+0.09%) |
Dec 18, 2023 | 76.63 | 77.39 | 76.46 | 77.15 | 4,262,176 | +1.07(+1.40%) |
Dec 15, 2023 | 74.97 | 76.11 | 74.62 | 76.08 | 10,346,635 | +0.70(+0.93%) |
Dec 14, 2023 | 77.38 | 77.86 | 75.31 | 75.38 | 8,533,634 | -3.08(-3.93%) |
Dec 13, 2023 | 77.50 | 78.51 | 77.13 | 78.46 | 3,581,737 | +0.79(+1.02%) |
Dec 12, 2023 | 76.91 | 77.68 | 76.62 | 77.67 | 3,843,393 | +0.94(+1.22%) |
Dec 11, 2023 | 76.45 | 76.97 | 76.36 | 76.73 | 4,004,991 | +0.46(+0.61%) |
Dec 08, 2023 | 76.65 | 76.65 | 75.79 | 76.27 | 4,368,826 | -0.44(-0.58%) |
Dec 07, 2023 | 76.71 | 77.07 | 76.27 | 76.71 | 3,144,106 | +0.15(+0.19%) |
Dec 06, 2023 | 76.74 | 76.94 | 76.23 | 76.57 | 3,637,822 | -0.21(-0.27%) |
Dec 05, 2023 | 78.08 | 78.11 | 76.63 | 76.77 | 4,123,391 | -1.28(-1.65%) |
Dec 04, 2023 | 77.58 | 78.26 | 77.58 | 78.06 | 4,203,476 | +0.28(+0.36%) |
Dec 01, 2023 | 77.94 | 78.07 | 77.43 | 77.78 | 3,529,640 | -0.07(-0.09%) |
Nov 30, 2023 | 76.97 | 78.10 | 76.57 | 77.85 | 7,232,873 | +0.88(+1.14%) |
Nov 29, 2023 | 76.93 | 77.14 | 76.57 | 76.97 | 4,057,521 | +0.01(+0.01%) |
Nov 28, 2023 | 76.40 | 77.08 | 76.18 | 76.96 | 3,512,210 | +0.75(+0.99%) |
Nov 27, 2023 | 76.48 | 76.56 | 76.11 | 76.21 | 3,750,363 | -0.20(-0.26%) |
Nov 24, 2023 | 76.58 | 76.58 | 76.12 | 76.41 | 1,163,974 | +0.03(+0.04%) |
Nov 22, 2023 | 76.00 | 76.60 | 75.96 | 76.38 | 3,255,241 | +0.70(+0.93%) |
Nov 21, 2023 | 74.77 | 75.70 | 74.51 | 75.68 | 3,712,874 | +1.09(+1.46%) |
Nov 20, 2023 | 74.40 | 74.86 | 74.33 | 74.59 | 3,187,392 | -0.11(-0.15%) |
Nov 17, 2023 | 75.11 | 75.27 | 74.61 | 74.70 | 3,269,846 | -0.40(-0.53%) |
Nov 16, 2023 | 74.69 | 75.56 | 74.68 | 75.09 | 4,485,130 | +0.50(+0.68%) |
Nov 15, 2023 | 75.66 | 76.15 | 74.49 | 74.59 | 4,867,740 | -1.18(-1.55%) |
Nov 14, 2023 | 74.92 | 75.95 | 74.83 | 75.77 | 2,954,364 | +0.70(+0.93%) |
Nov 13, 2023 | 74.92 | 75.37 | 74.84 | 75.06 | 2,838,578 | +0.51(+0.69%) |
Nov 10, 2023 | 74.43 | 74.72 | 73.80 | 74.55 | 3,711,087 | +0.29(+0.39%) |
Nov 09, 2023 | 74.57 | 74.68 | 73.93 | 74.26 | 2,663,146 | -0.10(-0.13%) |
Nov 08, 2023 | 74.31 | 74.80 | 74.00 | 74.36 | 3,149,866 | +0.01(+0.01%) |
Nov 07, 2023 | 74.20 | 74.68 | 73.89 | 74.35 | 3,313,691 | +0.02(+0.03%) |
Nov 06, 2023 | 73.99 | 74.55 | 73.85 | 74.33 | 4,338,687 | +0.39(+0.52%) |
Nov 03, 2023 | 74.01 | 74.47 | 73.70 | 73.95 | 4,413,999 | +0.02(+0.03%) |
Nov 02, 2023 | 73.84 | 74.17 | 73.36 | 73.93 | 5,691,132 | -0.13(-0.17%) |
Nov 01, 2023 | 74.27 | 74.42 | 73.53 | 74.06 | 4,813,974 | -0.19(-0.25%) |
Oct 31, 2023 | 73.35 | 74.40 | 73.11 | 74.24 | 7,680,749 | +1.23(+1.68%) |
Oct 30, 2023 | 71.92 | 73.33 | 71.52 | 73.02 | 6,611,254 | +2.07(+2.91%) |
Oct 27, 2023 | 72.45 | 73.68 | 70.63 | 70.95 | 12,816,072 | -1.27(-1.77%) |
Oct 26, 2023 | 72.43 | 73.07 | 72.03 | 72.23 | 6,951,981 | -0.33(-0.45%) |
Oct 25, 2023 | 71.98 | 72.60 | 71.74 | 72.55 | 5,418,698 | +0.56(+0.78%) |
Oct 24, 2023 | 71.27 | 72.06 | 71.25 | 71.99 | 4,212,486 | +0.87(+1.22%) |
Oct 23, 2023 | 72.15 | 72.28 | 71.03 | 71.12 | 4,570,954 | -1.29(-1.79%) |
Oct 20, 2023 | 72.33 | 72.75 | 72.06 | 72.41 | 6,637,539 | +0.55(+0.77%) |
Oct 19, 2023 | 71.92 | 72.38 | 71.24 | 71.86 | 8,153,143 | +0.12(+0.16%) |
Oct 18, 2023 | 71.13 | 72.10 | 70.98 | 71.74 | 6,170,312 | +0.97(+1.37%) |
Oct 17, 2023 | 70.75 | 70.98 | 69.93 | 70.77 | 10,270,951 | -0.07(-0.10%) |
Oct 16, 2023 | 70.32 | 70.95 | 69.78 | 70.84 | 6,556,649 | +1.18(+1.69%) |
Oct 13, 2023 | 68.60 | 69.74 | 68.53 | 69.66 | 3,970,061 | +1.23(+1.79%) |
Oct 12, 2023 | 67.60 | 68.89 | 67.30 | 68.43 | 7,285,773 | +0.81(+1.21%) |
Oct 11, 2023 | 68.35 | 68.77 | 67.31 | 67.62 | 3,371,420 | -0.61(-0.89%) |
Oct 10, 2023 | 68.33 | 68.79 | 68.01 | 68.23 | 4,825,448 | +0.18(+0.26%) |
Oct 09, 2023 | 67.94 | 68.29 | 67.20 | 68.05 | 4,057,148 | -0.12(-0.17%) |
Oct 06, 2023 | 67.76 | 68.31 | 66.39 | 68.17 | 6,600,863 | +0.16(+0.23%) |
Oct 05, 2023 | 68.85 | 68.99 | 67.91 | 68.01 | 3,631,266 | -1.27(-1.83%) |
Oct 04, 2023 | 69.26 | 69.64 | 68.73 | 69.28 | 2,828,530 | +0.09(+0.13%) |
Oct 03, 2023 | 69.55 | 69.85 | 69.08 | 69.19 | 3,233,133 | -0.28(-0.41%) |
Oct 02, 2023 | 69.62 | 69.69 | 68.97 | 69.48 | 2,683,286 | -0.34(-0.49%) |
Sep 29, 2023 | 70.49 | 70.49 | 69.44 | 69.82 | 3,297,805 | -0.20(-0.28%) |
Sep 28, 2023 | 70.00 | 70.23 | 69.58 | 70.02 | 3,426,243 | +0.26(+0.37%) |
Sep 27, 2023 | 70.62 | 70.91 | 69.53 | 69.76 | 3,639,031 | -0.93(-1.32%) |
Sep 26, 2023 | 70.67 | 71.10 | 70.60 | 70.69 | 3,859,447 | -0.22(-0.30%) |
Sep 25, 2023 | 70.94 | 70.93 | 70.55 | 70.91 | 3,357,385 | -0.23(-0.32%) |
Sep 22, 2023 | 71.99 | 72.34 | 71.03 | 71.13 | 4,321,194 | -0.76(-1.05%) |
Sep 21, 2023 | 72.51 | 72.64 | 71.88 | 71.89 | 3,376,475 | -0.53(-0.73%) |
Sep 20, 2023 | 72.14 | 72.61 | 71.70 | 72.42 | 4,290,032 | +0.53(+0.74%) |
Sep 19, 2023 | 72.32 | 72.35 | 71.28 | 71.89 | 3,071,733 | -0.62(-0.85%) |
Sep 18, 2023 | 72.07 | 72.76 | 71.53 | 72.51 | 4,117,334 | +0.67(+0.93%) |
Sep 15, 2023 | 71.96 | 72.45 | 71.60 | 71.84 | 5,700,598 | -0.28(-0.39%) |
Sep 14, 2023 | 71.57 | 72.14 | 71.25 | 72.13 | 3,472,521 | +0.62(+0.86%) |
Sep 13, 2023 | 71.61 | 71.89 | 71.16 | 71.51 | 3,169,314 | +0.30(+0.43%) |
Sep 12, 2023 | 72.65 | 72.65 | 71.17 | 71.20 | 3,706,678 | -1.40(-1.93%) |
Sep 11, 2023 | 71.87 | 72.78 | 71.86 | 72.61 | 3,347,379 | +0.74(+1.02%) |
Sep 08, 2023 | 72.23 | 72.46 | 71.76 | 71.87 | 3,874,939 | -0.35(-0.49%) |
Sep 07, 2023 | 71.33 | 72.83 | 71.32 | 72.22 | 5,809,825 | +1.22(+1.71%) |
Sep 06, 2023 | 71.40 | 71.52 | 70.97 | 71.01 | 2,922,290 | -0.45(-0.63%) |
Sep 05, 2023 | 71.67 | 72.32 | 71.41 | 71.46 | 3,031,179 | -0.48(-0.67%) |
Sep 01, 2023 | 72.61 | 72.62 | 71.67 | 71.94 | 2,457,451 | -0.20(-0.27%) |
Aug 31, 2023 | 72.66 | 72.76 | 72.09 | 72.14 | 5,301,555 | -0.37(-0.51%) |
Aug 30, 2023 | 72.28 | 72.69 | 72.13 | 72.51 | 2,460,182 | +0.37(+0.52%) |
Aug 29, 2023 | 72.18 | 72.33 | 71.13 | 72.14 | 3,632,457 | -0.17(-0.23%) |
Aug 28, 2023 | 72.60 | 72.67 | 71.85 | 72.30 | 2,924,240 | -0.19(-0.26%) |
Aug 25, 2023 | 72.15 | 72.76 | 71.92 | 72.49 | 2,712,574 | +0.50(+0.70%) |
Aug 24, 2023 | 72.21 | 72.96 | 71.97 | 71.99 | 3,761,176 | -0.19(-0.26%) |
Aug 23, 2023 | 72.52 | 72.82 | 71.80 | 72.18 | 2,663,671 | +0.00(+0.00%) |
Aug 22, 2023 | 72.25 | 72.45 | 71.80 | 72.18 | 3,153,746 | -0.28(-0.39%) |
Aug 21, 2023 | 72.95 | 73.03 | 72.18 | 72.46 | 3,215,694 | -0.74(-1.01%) |
Aug 18, 2023 | 72.28 | 73.31 | 72.20 | 73.20 | 3,749,526 | +0.54(+0.74%) |
Aug 17, 2023 | 73.09 | 73.50 | 72.61 | 72.66 | 2,926,258 | -0.41(-0.56%) |
Aug 16, 2023 | 73.41 | 73.61 | 72.86 | 73.07 | 3,707,217 | -0.22(-0.29%) |
Aug 15, 2023 | 74.10 | 74.21 | 73.07 | 73.29 | 4,559,104 | -1.06(-1.43%) |
Aug 14, 2023 | 75.70 | 75.76 | 74.21 | 74.35 | 4,327,589 | -1.16(-1.53%) |
Aug 11, 2023 | 75.07 | 75.52 | 74.88 | 75.50 | 2,793,006 | +0.61(+0.81%) |
Aug 10, 2023 | 75.27 | 75.78 | 74.74 | 74.90 | 2,599,584 | -0.21(-0.27%) |
Aug 09, 2023 | 74.99 | 75.61 | 74.91 | 75.10 | 3,376,145 | +0.16(+0.21%) |
Aug 08, 2023 | 75.62 | 75.73 | 74.79 | 74.94 | 3,866,414 | -0.56(-0.74%) |
Aug 07, 2023 | 75.07 | 75.79 | 75.07 | 75.50 | 2,515,218 | +0.63(+0.84%) |
Aug 04, 2023 | 75.06 | 75.76 | 74.82 | 74.88 | 4,659,626 | -0.31(-0.42%) |
Aug 03, 2023 | 75.92 | 75.97 | 74.84 | 75.19 | 5,026,784 | -0.94(-1.24%) |
Aug 02, 2023 | 75.25 | 76.44 | 75.12 | 76.13 | 4,354,751 | +0.88(+1.17%) |
Aug 01, 2023 | 74.74 | 75.70 | 74.74 | 75.25 | 4,808,857 | +0.37(+0.50%) |
Jul 31, 2023 | 74.29 | 75.12 | 74.05 | 74.88 | 8,256,030 | +0.63(+0.85%) |
Jul 28, 2023 | 73.83 | 74.37 | 72.41 | 74.25 | 11,092,768 | -1.46(-1.93%) |
Jul 27, 2023 | 76.52 | 76.97 | 75.69 | 75.71 | 5,741,210 | -0.83(-1.09%) |
Jul 26, 2023 | 76.34 | 76.94 | 75.80 | 76.54 | 4,192,783 | +0.12(+0.15%) |
Jul 25, 2023 | 76.42 | 76.51 | 75.77 | 76.43 | 4,875,893 | +0.35(+0.46%) |
Jul 24, 2023 | 75.72 | 76.20 | 75.39 | 76.07 | 3,559,093 | +0.28(+0.38%) |
Jul 21, 2023 | 75.85 | 76.16 | 75.32 | 75.79 | 11,323,483 | +0.19(+0.25%) |
Jul 20, 2023 | 74.56 | 75.77 | 74.06 | 75.60 | 4,426,210 | +1.04(+1.40%) |
Jul 19, 2023 | 74.20 | 74.69 | 73.81 | 74.56 | 5,859,846 | +0.57(+0.76%) |
Jul 18, 2023 | 73.98 | 75.09 | 73.82 | 74.00 | 4,013,849 | +0.25(+0.34%) |
Jul 17, 2023 | 74.43 | 74.52 | 73.59 | 73.74 | 6,087,053 | -0.84(-1.12%) |
Jul 14, 2023 | 73.98 | 74.77 | 73.70 | 74.58 | 3,054,159 | +0.57(+0.76%) |
Jul 13, 2023 | 73.56 | 74.18 | 73.21 | 74.02 | 4,454,495 | +0.68(+0.93%) |
Jul 12, 2023 | 73.62 | 73.89 | 73.19 | 73.33 | 5,423,364 | -0.22(-0.31%) |
Jul 11, 2023 | 74.12 | 74.12 | 72.83 | 73.56 | 5,329,553 | -0.49(-0.66%) |
Jul 10, 2023 | 73.95 | 74.65 | 73.74 | 74.04 | 3,817,842 | +0.29(+0.40%) |
Jul 07, 2023 | 74.84 | 74.88 | 73.69 | 73.75 | 4,530,396 | -1.29(-1.72%) |
Jul 06, 2023 | 74.62 | 75.22 | 74.42 | 75.04 | 3,369,697 | +0.04(+0.05%) |
Jul 05, 2023 | 75.42 | 75.56 | 74.80 | 75.00 | 4,916,002 | -0.26(-0.35%) |
Jul 03, 2023 | 74.79 | 75.55 | 74.66 | 75.26 | 2,144,335 | +0.10(+0.13%) |
Jun 30, 2023 | 74.85 | 75.53 | 74.80 | 75.17 | 4,901,054 | +0.47(+0.63%) |
Jun 29, 2023 | 73.62 | 74.87 | 73.31 | 74.70 | 4,545,513 | +0.63(+0.86%) |
Jun 28, 2023 | 73.50 | 74.09 | 72.83 | 74.06 | 5,227,559 | +0.18(+0.24%) |
Jun 27, 2023 | 74.55 | 74.76 | 73.78 | 73.89 | 7,675,149 | -0.89(-1.19%) |
Jun 26, 2023 | 74.79 | 75.03 | 73.77 | 74.78 | 4,340,815 | -0.46(-0.61%) |
Jun 23, 2023 | 76.43 | 76.43 | 75.17 | 75.23 | 11,376,367 | -0.87(-1.14%) |
Jun 22, 2023 | 76.13 | 76.28 | 75.57 | 76.10 | 4,037,267 | +0.37(+0.49%) |
Jun 21, 2023 | 75.74 | 76.04 | 75.34 | 75.73 | 3,708,267 | +0.00(+0.00%) |
Jun 20, 2023 | 76.04 | 76.62 | 75.72 | 75.73 | 5,362,460 | -0.16(-0.21%) |
Jun 16, 2023 | 75.22 | 76.14 | 75.22 | 75.89 | 7,552,734 | +0.96(+1.28%) |
Jun 15, 2023 | 74.01 | 74.95 | 73.66 | 74.93 | 4,045,946 | +1.35(+1.83%) |
Jun 14, 2023 | 73.40 | 73.98 | 73.16 | 73.59 | 3,053,232 | +0.18(+0.24%) |
Jun 13, 2023 | 73.46 | 73.67 | 73.21 | 73.41 | 4,223,565 | -0.47(-0.63%) |
Jun 12, 2023 | 74.34 | 74.43 | 73.35 | 73.88 | 3,458,784 | -0.12(-0.16%) |
Jun 09, 2023 | 73.62 | 74.21 | 73.50 | 74.00 | 3,266,133 | +0.11(+0.15%) |
Jun 08, 2023 | 73.44 | 73.92 | 73.24 | 73.89 | 3,299,069 | +0.52(+0.70%) |
Jun 07, 2023 | 73.39 | 73.60 | 72.62 | 73.37 | 3,976,328 | -0.36(-0.49%) |
Jun 06, 2023 | 74.50 | 74.67 | 73.46 | 73.73 | 5,282,928 | -0.66(-0.89%) |
Jun 05, 2023 | 74.17 | 75.13 | 73.98 | 74.40 | 5,037,997 | +0.20(+0.26%) |
Jun 02, 2023 | 72.93 | 74.27 | 72.79 | 74.20 | 4,873,700 | +1.12(+1.54%) |
Jun 01, 2023 | 73.09 | 73.44 | 72.82 | 73.08 | 4,821,054 | +0.51(+0.70%) |
May 31, 2023 | 73.31 | 73.39 | 72.49 | 72.57 | 19,610,176 | -0.56(-0.76%) |
May 30, 2023 | 73.64 | 74.03 | 72.85 | 73.13 | 4,449,528 | -1.23(-1.65%) |
May 26, 2023 | 74.35 | 74.85 | 74.29 | 74.36 | 5,893,343 | -0.04(-0.05%) |
May 25, 2023 | 74.40 | 74.77 | 73.70 | 74.40 | 6,304,183 | -0.22(-0.30%) |
May 24, 2023 | 75.36 | 75.55 | 74.61 | 74.62 | 7,773,247 | -0.55(-0.73%) |
May 23, 2023 | 76.39 | 76.42 | 75.17 | 75.17 | 5,431,418 | -1.34(-1.75%) |
May 22, 2023 | 77.64 | 77.72 | 76.32 | 76.50 | 6,217,370 | -1.48(-1.90%) |
May 19, 2023 | 77.93 | 78.09 | 77.44 | 77.99 | 3,941,504 | +0.23(+0.30%) |
May 18, 2023 | 78.16 | 78.31 | 77.09 | 77.75 | 4,144,479 | -0.80(-1.02%) |
May 17, 2023 | 78.78 | 79.10 | 78.19 | 78.55 | 3,159,891 | -0.25(-0.32%) |
May 16, 2023 | 79.18 | 79.31 | 78.44 | 78.81 | 7,337,953 | -0.30(-0.38%) |
May 15, 2023 | 79.90 | 80.09 | 78.85 | 79.11 | 4,588,676 | -0.88(-1.10%) |
May 12, 2023 | 79.49 | 80.05 | 79.33 | 79.99 | 3,570,712 | +0.34(+0.43%) |
May 11, 2023 | 79.39 | 79.68 | 78.94 | 79.64 | 3,324,185 | +0.52(+0.65%) |
May 10, 2023 | 78.59 | 79.35 | 78.39 | 79.13 | 5,221,393 | +0.45(+0.57%) |
May 09, 2023 | 79.05 | 79.23 | 78.59 | 78.68 | 3,447,310 | -0.11(-0.14%) |
May 08, 2023 | 78.53 | 79.00 | 78.22 | 78.79 | 6,728,337 | +0.16(+0.20%) |
May 05, 2023 | 78.64 | 79.03 | 78.39 | 78.63 | 5,493,055 | -0.20(-0.25%) |
May 04, 2023 | 79.55 | 79.77 | 78.50 | 78.83 | 7,626,963 | -0.46(-0.58%) |
May 03, 2023 | 78.83 | 79.84 | 78.66 | 79.28 | 6,539,050 | +0.40(+0.51%) |
May 02, 2023 | 78.83 | 79.08 | 78.31 | 78.88 | 6,111,910 | +0.16(+0.20%) |
May 01, 2023 | 77.90 | 79.05 | 77.45 | 78.73 | 6,263,473 | +0.87(+1.12%) |
Apr 28, 2023 | 77.15 | 79.51 | 77.15 | 77.86 | 9,873,574 | +1.82(+2.40%) |
Apr 27, 2023 | 75.12 | 76.08 | 74.91 | 76.03 | 5,792,895 | +1.22(+1.63%) |
Apr 26, 2023 | 75.28 | 75.76 | 74.75 | 74.82 | 4,767,875 | -1.00(-1.31%) |
Apr 25, 2023 | 76.14 | 76.65 | 75.62 | 75.81 | 6,597,994 | -0.18(-0.23%) |
Apr 24, 2023 | 74.91 | 76.04 | 74.91 | 75.99 | 5,484,280 | +1.05(+1.41%) |
Apr 21, 2023 | 75.30 | 75.62 | 74.86 | 74.93 | 12,000,527 | +0.43(+0.58%) |
Apr 20, 2023 | 73.52 | 74.60 | 73.40 | 74.50 | 7,956,775 | +1.22(+1.66%) |
Apr 19, 2023 | 73.39 | 73.58 | 72.83 | 73.28 | 3,743,968 | +0.05(+0.07%) |
Apr 18, 2023 | 73.41 | 73.67 | 72.87 | 73.23 | 3,609,400 | -0.16(-0.21%) |
Apr 17, 2023 | 73.46 | 73.81 | 73.12 | 73.39 | 4,876,358 | +0.11(+0.15%) |
Apr 14, 2023 | 73.81 | 73.93 | 73.05 | 73.28 | 3,875,211 | -0.90(-1.22%) |
Apr 13, 2023 | 73.73 | 74.29 | 73.52 | 74.19 | 3,419,352 | +0.46(+0.62%) |
Apr 12, 2023 | 73.70 | 74.26 | 73.31 | 73.73 | 4,578,080 | +0.03(+0.04%) |
Apr 11, 2023 | 73.27 | 73.88 | 73.00 | 73.70 | 7,339,631 | +0.85(+1.17%) |
Apr 10, 2023 | 72.88 | 73.03 | 72.34 | 72.85 | 2,821,223 | -0.52(-0.71%) |
Apr 06, 2023 | 73.28 | 73.75 | 72.72 | 73.37 | 3,364,581 | +0.31(+0.42%) |
Apr 05, 2023 | 73.03 | 73.77 | 73.02 | 73.06 | 5,105,326 | +0.61(+0.84%) |
Apr 04, 2023 | 73.24 | 73.58 | 72.42 | 72.45 | 3,097,109 | -0.61(-0.84%) |