Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.42 | 68.97 | 67.56 | 67.97 | 2,072,962 | -1.38(-1.99%) |
Apr 29, 2024 | 70.02 | 70.65 | 69.18 | 69.35 | 1,674,157 | -0.24(-0.34%) |
Apr 26, 2024 | 69.07 | 70.21 | 69.05 | 69.59 | 2,625,796 | +0.37(+0.53%) |
Apr 25, 2024 | 69.04 | 69.56 | 67.65 | 69.22 | 2,809,774 | -1.05(-1.49%) |
Apr 24, 2024 | 69.44 | 70.78 | 69.04 | 70.27 | 2,882,581 | +0.58(+0.83%) |
Apr 23, 2024 | 68.19 | 70.00 | 68.02 | 69.69 | 1,563,135 | +1.81(+2.67%) |
Apr 22, 2024 | 68.40 | 68.69 | 67.31 | 67.88 | 1,884,267 | -0.46(-0.67%) |
Apr 19, 2024 | 68.00 | 68.75 | 67.87 | 68.34 | 1,824,703 | +0.43(+0.63%) |
Apr 18, 2024 | 68.83 | 69.67 | 67.72 | 67.91 | 2,508,441 | -0.62(-0.90%) |
Apr 17, 2024 | 69.99 | 70.25 | 68.51 | 68.53 | 2,110,152 | -1.27(-1.82%) |
Apr 16, 2024 | 69.57 | 70.14 | 68.92 | 69.80 | 3,049,400 | +0.34(+0.49%) |
Apr 15, 2024 | 71.06 | 71.93 | 69.02 | 69.46 | 3,638,011 | -1.95(-2.73%) |
Apr 12, 2024 | 70.97 | 72.47 | 70.50 | 71.41 | 4,231,202 | -0.57(-0.79%) |
Apr 11, 2024 | 73.38 | 74.46 | 68.50 | 71.98 | 14,124,376 | -7.32(-9.23%) |
Apr 10, 2024 | 80.52 | 80.92 | 78.90 | 79.30 | 3,603,707 | -4.09(-4.90%) |
Apr 09, 2024 | 83.05 | 84.02 | 82.80 | 83.39 | 1,843,801 | +0.52(+0.63%) |
Apr 08, 2024 | 83.07 | 83.78 | 82.24 | 82.87 | 1,758,916 | +1.38(+1.69%) |
Apr 05, 2024 | 80.50 | 81.86 | 80.03 | 81.49 | 1,693,829 | +0.82(+1.02%) |
Apr 04, 2024 | 83.94 | 84.53 | 80.28 | 80.67 | 2,161,190 | -2.95(-3.53%) |
Apr 03, 2024 | 83.68 | 84.20 | 82.74 | 83.62 | 2,722,475 | -0.19(-0.23%) |
Apr 02, 2024 | 85.13 | 85.70 | 83.71 | 83.81 | 2,115,804 | -2.13(-2.48%) |
Apr 01, 2024 | 86.33 | 86.61 | 85.08 | 85.94 | 2,028,906 | -1.17(-1.34%) |
Mar 28, 2024 | 87.25 | 87.47 | 86.92 | 87.11 | 1,937,866 | +0.13(+0.15%) |
Mar 27, 2024 | 86.01 | 87.21 | 85.71 | 86.98 | 1,637,967 | +1.23(+1.43%) |
Mar 26, 2024 | 86.30 | 87.40 | 85.63 | 85.75 | 1,640,048 | -0.03(-0.03%) |
Mar 25, 2024 | 85.91 | 86.90 | 85.23 | 85.78 | 1,369,472 | +0.25(+0.29%) |
Mar 22, 2024 | 86.21 | 86.78 | 85.28 | 85.53 | 1,328,759 | -0.91(-1.05%) |
Mar 21, 2024 | 83.98 | 87.03 | 83.85 | 86.44 | 2,249,550 | +3.36(+4.04%) |
Mar 20, 2024 | 82.82 | 83.74 | 81.63 | 83.08 | 2,050,371 | +2.23(+2.76%) |
Mar 19, 2024 | 78.89 | 81.28 | 78.89 | 80.85 | 1,140,666 | +1.02(+1.28%) |
Mar 18, 2024 | 81.18 | 81.39 | 79.62 | 79.83 | 1,208,203 | -0.91(-1.13%) |
Mar 15, 2024 | 80.73 | 81.95 | 80.13 | 80.74 | 1,915,464 | -0.20(-0.25%) |
Mar 14, 2024 | 82.95 | 83.05 | 80.17 | 80.94 | 1,594,513 | -2.28(-2.74%) |
Mar 13, 2024 | 81.81 | 83.39 | 81.81 | 83.22 | 1,232,160 | +1.21(+1.48%) |
Mar 12, 2024 | 81.00 | 82.57 | 80.60 | 82.01 | 1,277,684 | +0.88(+1.08%) |
Mar 11, 2024 | 81.35 | 82.03 | 80.42 | 81.13 | 1,291,627 | -0.64(-0.78%) |
Mar 08, 2024 | 81.50 | 83.11 | 81.06 | 81.77 | 1,545,784 | +1.11(+1.38%) |
Mar 07, 2024 | 80.87 | 81.62 | 79.89 | 80.66 | 1,171,890 | +0.08(+0.10%) |
Mar 06, 2024 | 81.50 | 81.66 | 79.90 | 80.58 | 1,993,918 | +0.46(+0.57%) |
Mar 05, 2024 | 79.19 | 80.62 | 78.61 | 80.12 | 1,207,472 | +0.54(+0.68%) |
Mar 04, 2024 | 78.87 | 80.28 | 78.76 | 79.58 | 1,053,049 | +0.28(+0.35%) |
Mar 01, 2024 | 78.66 | 79.57 | 76.92 | 79.30 | 1,300,639 | +0.30(+0.38%) |
Feb 29, 2024 | 77.56 | 79.15 | 77.20 | 79.00 | 2,193,428 | +2.29(+2.99%) |
Feb 28, 2024 | 76.07 | 76.81 | 75.48 | 76.71 | 1,171,582 | +0.05(+0.07%) |
Feb 27, 2024 | 74.64 | 77.00 | 74.16 | 76.66 | 1,435,678 | +2.70(+3.65%) |
Feb 26, 2024 | 73.01 | 75.11 | 73.01 | 73.96 | 1,227,481 | +0.63(+0.86%) |
Feb 23, 2024 | 73.21 | 74.78 | 73.19 | 73.33 | 1,464,511 | +0.44(+0.60%) |
Feb 22, 2024 | 73.64 | 73.65 | 71.09 | 72.89 | 1,966,839 | +2.27(+3.21%) |
Feb 21, 2024 | 70.16 | 71.19 | 69.61 | 70.62 | 886,817 | -0.04(-0.06%) |
Feb 20, 2024 | 70.63 | 71.56 | 70.12 | 70.66 | 1,131,466 | -1.22(-1.70%) |
Feb 16, 2024 | 72.41 | 73.13 | 71.33 | 71.88 | 1,255,179 | -2.45(-3.30%) |
Feb 15, 2024 | 73.27 | 74.64 | 73.14 | 74.33 | 1,113,070 | +1.57(+2.16%) |
Feb 14, 2024 | 72.96 | 73.40 | 71.66 | 72.76 | 1,418,310 | +0.22(+0.30%) |
Feb 13, 2024 | 73.52 | 74.26 | 71.87 | 72.54 | 2,504,834 | -4.41(-5.73%) |
Feb 12, 2024 | 75.14 | 77.47 | 75.08 | 76.95 | 1,659,005 | +2.16(+2.89%) |
Feb 09, 2024 | 73.56 | 74.86 | 72.90 | 74.79 | 1,821,271 | +1.49(+2.03%) |
Feb 08, 2024 | 72.01 | 73.39 | 71.90 | 73.30 | 1,490,975 | +1.00(+1.38%) |
Feb 07, 2024 | 72.47 | 73.19 | 71.78 | 72.30 | 1,979,900 | +0.47(+0.65%) |
Feb 06, 2024 | 70.97 | 72.30 | 70.58 | 71.83 | 2,046,197 | +0.84(+1.18%) |
Feb 05, 2024 | 71.32 | 71.83 | 69.93 | 70.99 | 1,661,671 | -1.80(-2.47%) |
Feb 02, 2024 | 71.43 | 73.99 | 70.15 | 72.79 | 1,833,947 | -0.05(-0.07%) |
Feb 01, 2024 | 71.61 | 72.84 | 70.39 | 72.84 | 1,960,979 | +1.66(+2.33%) |
Jan 31, 2024 | 71.97 | 73.97 | 71.04 | 71.18 | 2,047,518 | -1.57(-2.16%) |
Jan 30, 2024 | 72.35 | 73.75 | 72.27 | 72.75 | 1,930,718 | -0.20(-0.27%) |
Jan 29, 2024 | 69.92 | 73.07 | 69.57 | 72.95 | 2,238,083 | +2.84(+4.05%) |
Jan 26, 2024 | 69.42 | 70.61 | 69.40 | 70.11 | 1,894,427 | +1.03(+1.49%) |
Jan 25, 2024 | 68.51 | 69.20 | 67.50 | 69.08 | 1,649,388 | +1.63(+2.42%) |
Jan 24, 2024 | 70.13 | 70.25 | 67.24 | 67.45 | 1,647,702 | -1.77(-2.56%) |
Jan 23, 2024 | 70.99 | 71.67 | 68.68 | 69.22 | 1,460,253 | -0.94(-1.34%) |
Jan 22, 2024 | 69.87 | 71.14 | 69.61 | 70.16 | 1,379,879 | +1.01(+1.46%) |
Jan 19, 2024 | 68.64 | 70.16 | 67.10 | 69.15 | 1,876,575 | +0.59(+0.86%) |
Jan 18, 2024 | 68.01 | 68.91 | 67.89 | 68.56 | 2,159,416 | +0.72(+1.06%) |
Jan 17, 2024 | 68.26 | 69.25 | 66.86 | 67.84 | 2,488,605 | -1.78(-2.56%) |
Jan 16, 2024 | 68.87 | 69.94 | 68.22 | 69.62 | 1,762,802 | +0.03(+0.04%) |
Jan 12, 2024 | 72.23 | 72.76 | 69.16 | 69.59 | 2,116,487 | -2.29(-3.19%) |
Jan 11, 2024 | 72.49 | 72.49 | 70.61 | 71.88 | 4,046,265 | -0.70(-0.96%) |
Jan 10, 2024 | 72.58 | 72.88 | 71.21 | 72.58 | 1,742,435 | +0.05(+0.07%) |
Jan 09, 2024 | 72.23 | 72.78 | 71.64 | 72.53 | 1,462,798 | -0.48(-0.66%) |
Jan 08, 2024 | 72.82 | 73.89 | 72.18 | 73.01 | 1,469,610 | +0.01(+0.01%) |
Jan 05, 2024 | 71.42 | 74.09 | 71.18 | 73.00 | 1,535,977 | +1.17(+1.63%) |
Jan 04, 2024 | 72.14 | 72.86 | 71.50 | 71.83 | 1,653,362 | -0.70(-0.97%) |
Jan 03, 2024 | 74.53 | 75.28 | 72.16 | 72.53 | 2,473,301 | -3.67(-4.82%) |
Jan 02, 2024 | 76.55 | 77.63 | 75.41 | 76.20 | 2,217,242 | -0.54(-0.70%) |
Dec 29, 2023 | 76.73 | 77.52 | 76.47 | 76.74 | 1,408,770 | -1.10(-1.41%) |
Dec 28, 2023 | 77.42 | 78.02 | 76.77 | 77.84 | 1,057,211 | -0.16(-0.21%) |
Dec 27, 2023 | 76.38 | 78.29 | 75.98 | 78.00 | 2,110,095 | +1.82(+2.39%) |
Dec 26, 2023 | 76.41 | 76.47 | 74.32 | 76.18 | 2,240,698 | -0.34(-0.44%) |
Dec 22, 2023 | 77.94 | 78.93 | 76.09 | 76.52 | 2,309,354 | -2.03(-2.58%) |
Dec 21, 2023 | 84.20 | 84.20 | 77.23 | 78.55 | 7,566,858 | +3.87(+5.18%) |
Dec 20, 2023 | 75.94 | 77.17 | 74.61 | 74.68 | 3,813,468 | -1.96(-2.56%) |
Dec 19, 2023 | 75.20 | 77.43 | 75.01 | 76.64 | 3,400,508 | +1.25(+1.66%) |
Dec 18, 2023 | 74.96 | 76.01 | 74.21 | 75.39 | 2,705,325 | +0.65(+0.87%) |
Dec 15, 2023 | 75.16 | 76.66 | 74.28 | 74.74 | 3,903,685 | -0.26(-0.35%) |
Dec 14, 2023 | 72.47 | 76.38 | 72.47 | 75.00 | 4,292,556 | +3.95(+5.56%) |
Dec 13, 2023 | 65.97 | 71.45 | 65.93 | 71.05 | 2,991,637 | +5.09(+7.72%) |
Dec 12, 2023 | 66.54 | 66.78 | 65.38 | 65.96 | 1,311,697 | -1.06(-1.58%) |
Dec 11, 2023 | 67.24 | 68.00 | 66.45 | 67.02 | 1,115,638 | -0.20(-0.30%) |
Dec 08, 2023 | 66.92 | 68.03 | 66.81 | 67.22 | 1,641,879 | +0.34(+0.51%) |
Dec 07, 2023 | 66.23 | 67.06 | 65.85 | 66.88 | 1,552,389 | +0.95(+1.44%) |
Dec 06, 2023 | 66.54 | 67.87 | 65.48 | 65.93 | 1,532,710 | +0.62(+0.95%) |
Dec 05, 2023 | 66.19 | 66.80 | 64.72 | 65.31 | 2,113,108 | -2.97(-4.35%) |
Dec 04, 2023 | 67.26 | 68.73 | 67.00 | 68.28 | 1,609,022 | +0.89(+1.32%) |
Dec 01, 2023 | 63.75 | 67.50 | 63.26 | 67.39 | 2,389,634 | +3.45(+5.40%) |
Nov 30, 2023 | 63.93 | 64.41 | 62.90 | 63.94 | 2,031,857 | +0.78(+1.23%) |
Nov 29, 2023 | 63.68 | 65.06 | 62.98 | 63.16 | 2,003,912 | -0.52(-0.82%) |
Nov 28, 2023 | 63.96 | 63.98 | 62.91 | 63.68 | 1,412,923 | -0.22(-0.34%) |
Nov 27, 2023 | 63.77 | 64.44 | 63.33 | 63.90 | 1,243,762 | -0.26(-0.41%) |
Nov 24, 2023 | 64.00 | 64.33 | 63.34 | 64.16 | 490,655 | +0.30(+0.47%) |
Nov 22, 2023 | 64.54 | 64.91 | 63.32 | 63.86 | 1,583,063 | -0.36(-0.56%) |
Nov 21, 2023 | 64.18 | 64.53 | 63.45 | 64.22 | 1,820,693 | -0.82(-1.26%) |
Nov 20, 2023 | 63.73 | 65.61 | 63.25 | 65.04 | 1,639,217 | +1.07(+1.67%) |
Nov 17, 2023 | 65.17 | 65.59 | 63.29 | 63.97 | 2,196,080 | -0.18(-0.28%) |
Nov 16, 2023 | 66.79 | 67.25 | 62.76 | 64.15 | 3,338,138 | -3.78(-5.56%) |
Nov 15, 2023 | 68.35 | 69.00 | 67.43 | 67.93 | 1,658,154 | -0.30(-0.44%) |
Nov 14, 2023 | 65.93 | 68.67 | 65.52 | 68.23 | 2,381,480 | +4.64(+7.30%) |
Nov 13, 2023 | 62.45 | 63.98 | 62.45 | 63.59 | 1,116,525 | +0.22(+0.35%) |
Nov 10, 2023 | 63.10 | 63.42 | 61.73 | 63.37 | 1,608,959 | +0.86(+1.38%) |
Nov 09, 2023 | 64.50 | 64.52 | 62.32 | 62.51 | 1,356,979 | -1.57(-2.45%) |
Nov 08, 2023 | 64.20 | 64.54 | 63.42 | 64.08 | 1,049,797 | -0.25(-0.39%) |
Nov 07, 2023 | 65.87 | 65.87 | 63.44 | 64.33 | 2,258,528 | -1.72(-2.60%) |
Nov 06, 2023 | 66.47 | 66.62 | 64.97 | 66.05 | 1,741,288 | -0.92(-1.37%) |
Nov 03, 2023 | 64.76 | 67.51 | 64.62 | 66.97 | 2,759,348 | +3.33(+5.23%) |
Nov 02, 2023 | 62.45 | 63.91 | 62.45 | 63.64 | 1,776,273 | +2.15(+3.50%) |
Nov 01, 2023 | 61.05 | 61.53 | 59.77 | 61.49 | 1,479,501 | +0.40(+0.65%) |
Oct 31, 2023 | 61.11 | 61.94 | 60.70 | 61.09 | 1,443,781 | +0.42(+0.69%) |
Oct 30, 2023 | 61.00 | 61.47 | 59.66 | 60.67 | 1,703,517 | +0.16(+0.26%) |
Oct 27, 2023 | 61.09 | 62.64 | 59.85 | 60.51 | 1,676,236 | +0.12(+0.20%) |
Oct 26, 2023 | 60.35 | 61.00 | 59.86 | 60.39 | 1,812,480 | -0.14(-0.23%) |
Oct 25, 2023 | 61.44 | 61.54 | 59.73 | 60.53 | 2,072,191 | -1.47(-2.37%) |
Oct 24, 2023 | 62.12 | 63.03 | 61.84 | 62.00 | 1,839,328 | +0.12(+0.19%) |
Oct 23, 2023 | 62.33 | 63.74 | 61.73 | 61.88 | 1,995,662 | -0.96(-1.53%) |
Oct 20, 2023 | 63.73 | 64.06 | 62.79 | 62.84 | 1,996,743 | -0.58(-0.91%) |
Oct 19, 2023 | 64.90 | 65.25 | 63.19 | 63.42 | 2,454,193 | -1.44(-2.22%) |
Oct 18, 2023 | 67.63 | 67.72 | 64.83 | 64.86 | 3,717,194 | -3.61(-5.27%) |
Oct 17, 2023 | 67.70 | 69.10 | 67.52 | 68.47 | 1,663,559 | +0.20(+0.29%) |
Oct 16, 2023 | 68.49 | 68.95 | 67.25 | 68.27 | 2,044,826 | +0.04(+0.06%) |
Oct 13, 2023 | 68.36 | 68.96 | 67.47 | 68.23 | 1,532,405 | -0.12(-0.18%) |
Oct 12, 2023 | 68.78 | 68.98 | 67.10 | 68.35 | 1,900,838 | -0.75(-1.09%) |
Oct 11, 2023 | 70.41 | 70.60 | 68.01 | 69.10 | 2,129,324 | -0.94(-1.34%) |
Oct 10, 2023 | 67.42 | 70.39 | 67.42 | 70.04 | 2,537,056 | +2.36(+3.49%) |
Oct 09, 2023 | 65.25 | 67.71 | 65.00 | 67.68 | 1,490,354 | +1.47(+2.22%) |
Oct 06, 2023 | 65.78 | 67.13 | 64.38 | 66.21 | 2,434,421 | +0.11(+0.17%) |
Oct 05, 2023 | 67.90 | 68.04 | 64.96 | 66.10 | 3,394,410 | -2.09(-3.06%) |
Oct 04, 2023 | 68.73 | 69.24 | 67.95 | 68.19 | 3,023,574 | -0.80(-1.16%) |
Oct 03, 2023 | 69.22 | 69.89 | 68.70 | 68.99 | 3,447,652 | -0.75(-1.08%) |
Oct 02, 2023 | 70.55 | 71.52 | 69.52 | 69.74 | 2,793,576 | -0.99(-1.40%) |
Sep 29, 2023 | 69.62 | 72.44 | 68.73 | 70.73 | 5,053,406 | +1.72(+2.49%) |
Sep 28, 2023 | 70.39 | 73.32 | 68.90 | 69.01 | 13,880,458 | -10.68(-13.40%) |
Sep 27, 2023 | 78.52 | 80.13 | 77.99 | 79.69 | 3,989,142 | +1.44(+1.84%) |
Sep 26, 2023 | 77.08 | 78.70 | 76.73 | 78.25 | 2,294,408 | +0.48(+0.62%) |
Sep 25, 2023 | 79.32 | 78.22 | 77.51 | 77.77 | 2,805,180 | +1.11(+1.45%) |
Sep 22, 2023 | 79.13 | 79.50 | 76.42 | 76.66 | 1,903,555 | -2.24(-2.84%) |
Sep 21, 2023 | 80.72 | 81.12 | 78.87 | 78.90 | 1,452,461 | -2.52(-3.10%) |
Sep 20, 2023 | 82.05 | 83.24 | 81.32 | 81.42 | 928,450 | -0.62(-0.76%) |
Sep 19, 2023 | 82.12 | 82.12 | 80.27 | 82.04 | 1,509,047 | -0.37(-0.45%) |
Sep 18, 2023 | 83.01 | 83.59 | 81.99 | 82.41 | 936,859 | -0.83(-1.00%) |
Sep 15, 2023 | 84.04 | 84.56 | 82.41 | 83.24 | 1,984,963 | -0.61(-0.73%) |
Sep 14, 2023 | 81.06 | 83.91 | 80.97 | 83.85 | 1,825,198 | +3.31(+4.11%) |
Sep 13, 2023 | 81.57 | 81.75 | 80.36 | 80.54 | 668,043 | -1.02(-1.25%) |
Sep 12, 2023 | 80.22 | 82.18 | 80.09 | 81.56 | 691,491 | +0.42(+0.52%) |
Sep 11, 2023 | 81.86 | 82.78 | 80.85 | 81.14 | 980,335 | -0.04(-0.05%) |
Sep 08, 2023 | 81.38 | 82.41 | 80.95 | 81.18 | 967,136 | -0.41(-0.50%) |
Sep 07, 2023 | 81.37 | 81.90 | 80.69 | 81.59 | 1,693,637 | +0.03(+0.04%) |
Sep 06, 2023 | 81.97 | 82.69 | 80.85 | 81.56 | 1,186,212 | -0.79(-0.96%) |
Sep 05, 2023 | 82.97 | 83.66 | 81.83 | 82.35 | 1,179,529 | -1.23(-1.47%) |
Sep 01, 2023 | 82.72 | 83.68 | 82.38 | 83.58 | 1,113,600 | +1.90(+2.33%) |
Aug 31, 2023 | 82.32 | 82.57 | 81.33 | 81.68 | 968,781 | -0.57(-0.69%) |
Aug 30, 2023 | 81.36 | 83.98 | 81.33 | 82.25 | 2,054,066 | +0.79(+0.97%) |
Aug 29, 2023 | 80.03 | 81.69 | 79.58 | 81.46 | 944,376 | +1.51(+1.89%) |
Aug 28, 2023 | 78.83 | 80.25 | 78.64 | 79.95 | 836,569 | +1.53(+1.95%) |
Aug 25, 2023 | 78.62 | 79.48 | 77.51 | 78.42 | 1,059,629 | +0.09(+0.11%) |
Aug 24, 2023 | 78.88 | 79.11 | 77.44 | 78.33 | 1,641,825 | -0.89(-1.12%) |
Aug 23, 2023 | 78.76 | 79.47 | 78.01 | 79.22 | 1,253,270 | +0.08(+0.10%) |
Aug 22, 2023 | 80.90 | 80.90 | 78.70 | 79.14 | 1,469,095 | -1.76(-2.18%) |
Aug 21, 2023 | 82.39 | 82.67 | 79.35 | 80.90 | 1,568,863 | -1.59(-1.93%) |
Aug 18, 2023 | 80.80 | 82.56 | 78.71 | 82.49 | 1,647,970 | +0.84(+1.03%) |
Aug 17, 2023 | 85.42 | 85.78 | 81.64 | 81.65 | 1,200,571 | -3.17(-3.74%) |
Aug 16, 2023 | 85.00 | 85.79 | 84.48 | 84.82 | 1,214,125 | -0.37(-0.43%) |
Aug 15, 2023 | 85.12 | 85.44 | 84.65 | 85.19 | 955,518 | -0.25(-0.29%) |
Aug 14, 2023 | 84.57 | 85.50 | 83.64 | 85.44 | 692,985 | +0.25(+0.29%) |
Aug 11, 2023 | 82.85 | 85.50 | 81.99 | 85.19 | 1,388,301 | +2.01(+2.42%) |
Aug 10, 2023 | 84.86 | 85.32 | 82.74 | 83.18 | 1,663,880 | -1.70(-2.00%) |
Aug 09, 2023 | 85.83 | 86.56 | 84.61 | 84.88 | 1,326,564 | -0.95(-1.11%) |
Aug 08, 2023 | 83.39 | 86.10 | 83.01 | 85.83 | 885,072 | +1.08(+1.27%) |
Aug 07, 2023 | 83.43 | 84.80 | 82.59 | 84.75 | 764,573 | +1.46(+1.75%) |
Aug 04, 2023 | 82.86 | 84.40 | 82.40 | 83.29 | 1,097,703 | +0.70(+0.85%) |
Aug 03, 2023 | 82.98 | 83.61 | 81.91 | 82.59 | 648,865 | -0.65(-0.78%) |
Aug 02, 2023 | 83.36 | 83.40 | 82.48 | 83.24 | 1,287,338 | -0.84(-1.00%) |
Aug 01, 2023 | 81.84 | 84.20 | 81.84 | 84.08 | 995,696 | +1.47(+1.78%) |
Jul 31, 2023 | 82.54 | 82.90 | 81.69 | 82.61 | 1,232,582 | +0.09(+0.11%) |
Jul 28, 2023 | 83.18 | 83.20 | 81.58 | 82.52 | 894,741 | +0.46(+0.56%) |
Jul 27, 2023 | 83.56 | 84.30 | 81.85 | 82.06 | 901,469 | -0.95(-1.14%) |
Jul 26, 2023 | 82.17 | 83.39 | 81.35 | 83.01 | 908,890 | +1.21(+1.48%) |
Jul 25, 2023 | 83.37 | 83.83 | 81.28 | 81.80 | 1,370,929 | -1.99(-2.37%) |
Jul 24, 2023 | 83.43 | 84.43 | 82.66 | 83.79 | 1,236,144 | +0.51(+0.61%) |
Jul 21, 2023 | 85.50 | 85.50 | 81.50 | 83.28 | 1,931,050 | -1.68(-1.98%) |
Jul 20, 2023 | 85.01 | 85.37 | 83.51 | 84.96 | 1,129,234 | -0.18(-0.21%) |
Jul 19, 2023 | 87.50 | 87.50 | 85.01 | 85.14 | 1,272,856 | -0.67(-0.78%) |
Jul 18, 2023 | 83.45 | 86.56 | 83.25 | 85.81 | 1,452,207 | +2.12(+2.53%) |
Jul 17, 2023 | 83.22 | 84.50 | 82.74 | 83.69 | 1,126,464 | +0.29(+0.35%) |
Jul 14, 2023 | 84.23 | 84.95 | 83.01 | 83.40 | 898,770 | -0.02(-0.02%) |
Jul 13, 2023 | 84.05 | 84.69 | 83.23 | 83.42 | 1,182,579 | -0.78(-0.93%) |
Jul 12, 2023 | 85.09 | 85.40 | 83.69 | 84.20 | 1,139,889 | -0.12(-0.14%) |
Jul 11, 2023 | 83.37 | 85.43 | 83.26 | 84.32 | 1,551,889 | +1.67(+2.02%) |
Jul 10, 2023 | 81.09 | 83.26 | 81.00 | 82.65 | 1,518,264 | +1.26(+1.55%) |
Jul 07, 2023 | 80.95 | 82.37 | 80.85 | 81.39 | 1,570,235 | +0.36(+0.44%) |
Jul 06, 2023 | 81.32 | 81.66 | 80.37 | 81.03 | 1,616,619 | -1.21(-1.47%) |
Jul 05, 2023 | 82.17 | 82.72 | 81.50 | 82.24 | 1,415,068 | +0.08(+0.10%) |
Jul 03, 2023 | 83.09 | 84.00 | 81.94 | 82.16 | 934,121 | -1.54(-1.84%) |
Jun 30, 2023 | 85.30 | 85.67 | 83.34 | 83.70 | 1,970,410 | -0.64(-0.76%) |
Jun 29, 2023 | 84.33 | 85.21 | 83.87 | 84.34 | 1,731,370 | -0.03(-0.04%) |
Jun 28, 2023 | 82.42 | 85.09 | 82.11 | 84.37 | 4,017,040 | +1.95(+2.37%) |
Jun 27, 2023 | 81.72 | 82.74 | 80.62 | 82.42 | 2,283,514 | +1.17(+1.44%) |
Jun 26, 2023 | 86.41 | 86.50 | 80.96 | 81.25 | 4,005,518 | -4.96(-5.75%) |
Jun 23, 2023 | 84.21 | 87.06 | 83.50 | 86.21 | 14,449,769 | +7.89(+10.07%) |
Jun 22, 2023 | 77.97 | 78.68 | 77.03 | 78.32 | 2,519,904 | +0.02(+0.03%) |
Jun 21, 2023 | 78.39 | 79.06 | 77.27 | 78.30 | 1,706,269 | -0.29(-0.37%) |
Jun 20, 2023 | 79.32 | 80.16 | 78.37 | 78.59 | 1,623,532 | -1.04(-1.31%) |
Jun 16, 2023 | 81.16 | 81.36 | 79.25 | 79.63 | 2,316,830 | -1.22(-1.51%) |
Jun 15, 2023 | 78.71 | 81.14 | 78.62 | 80.85 | 1,078,869 | +1.15(+1.44%) |
Jun 14, 2023 | 80.80 | 81.75 | 79.10 | 79.70 | 1,325,165 | -0.91(-1.13%) |
Jun 13, 2023 | 80.20 | 81.22 | 80.14 | 80.61 | 1,281,345 | +1.08(+1.36%) |
Jun 12, 2023 | 78.41 | 80.05 | 77.67 | 79.53 | 1,327,705 | +0.72(+0.91%) |
Jun 09, 2023 | 80.37 | 80.71 | 78.31 | 78.81 | 1,172,201 | -1.08(-1.35%) |
Jun 08, 2023 | 80.05 | 80.48 | 78.58 | 79.89 | 1,379,062 | +0.76(+0.96%) |
Jun 07, 2023 | 80.00 | 81.13 | 78.72 | 79.13 | 2,772,353 | +0.05(+0.06%) |
Jun 06, 2023 | 74.93 | 79.40 | 74.93 | 79.08 | 2,781,652 | +3.82(+5.08%) |
Jun 05, 2023 | 74.66 | 75.72 | 73.50 | 75.26 | 1,312,427 | +0.60(+0.80%) |
Jun 02, 2023 | 72.82 | 74.85 | 72.46 | 74.66 | 2,017,176 | +2.85(+3.97%) |
Jun 01, 2023 | 72.49 | 72.57 | 71.14 | 71.81 | 1,374,510 | -0.40(-0.55%) |
May 31, 2023 | 72.20 | 73.02 | 70.64 | 72.21 | 1,721,032 | -1.75(-2.37%) |
May 30, 2023 | 73.16 | 74.48 | 72.64 | 73.96 | 1,206,305 | +1.48(+2.04%) |
May 26, 2023 | 71.24 | 72.86 | 70.80 | 72.48 | 935,068 | +1.46(+2.06%) |
May 25, 2023 | 70.13 | 71.63 | 70.00 | 71.02 | 937,878 | +0.87(+1.24%) |
May 24, 2023 | 71.35 | 71.74 | 69.10 | 70.15 | 1,344,657 | -1.83(-2.54%) |
May 23, 2023 | 71.81 | 73.83 | 71.55 | 71.98 | 1,664,005 | -0.23(-0.32%) |
May 22, 2023 | 71.92 | 72.43 | 71.25 | 72.21 | 949,736 | +0.46(+0.64%) |
May 19, 2023 | 73.06 | 73.06 | 70.75 | 71.75 | 1,183,459 | -1.38(-1.89%) |
May 18, 2023 | 71.41 | 73.26 | 71.06 | 73.13 | 944,182 | +1.18(+1.64%) |
May 17, 2023 | 69.55 | 72.44 | 69.30 | 71.95 | 1,383,474 | +2.89(+4.18%) |
May 16, 2023 | 71.59 | 71.59 | 68.97 | 69.06 | 1,276,852 | -2.64(-3.68%) |
May 15, 2023 | 71.07 | 71.94 | 70.26 | 71.70 | 1,324,805 | +0.54(+0.76%) |
May 12, 2023 | 73.00 | 73.25 | 70.25 | 71.16 | 919,246 | -1.11(-1.54%) |
May 11, 2023 | 73.25 | 73.55 | 71.11 | 72.27 | 995,805 | -1.14(-1.55%) |
May 10, 2023 | 73.64 | 74.15 | 72.14 | 73.41 | 1,666,779 | +0.88(+1.21%) |
May 09, 2023 | 71.80 | 72.97 | 71.37 | 72.53 | 1,497,862 | -0.22(-0.30%) |
May 08, 2023 | 71.16 | 73.02 | 70.46 | 72.75 | 1,709,643 | +2.14(+3.03%) |
May 05, 2023 | 69.25 | 71.31 | 68.99 | 70.61 | 1,422,180 | +2.54(+3.73%) |
May 04, 2023 | 70.27 | 70.58 | 67.14 | 68.07 | 1,960,602 | -2.60(-3.68%) |
May 03, 2023 | 71.31 | 72.88 | 70.61 | 70.67 | 1,727,641 | -0.66(-0.93%) |
May 02, 2023 | 70.24 | 71.92 | 69.48 | 71.33 | 2,274,520 | +0.85(+1.21%) |