Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 120.08 | 121.83 | 119.02 | 119.11 | 822,827 | -2.50(-2.06%) |
Apr 29, 2024 | 121.30 | 122.71 | 121.01 | 121.61 | 999,539 | +1.39(+1.16%) |
Apr 26, 2024 | 118.29 | 120.94 | 118.29 | 120.22 | 735,437 | +2.86(+2.44%) |
Apr 25, 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 967,049 | -1.34(-1.13%) |
Apr 24, 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 825,212 | -0.82(-0.69%) |
Apr 23, 2024 | 114.76 | 119.86 | 113.79 | 119.52 | 1,366,813 | +5.71(+5.02%) |
Apr 22, 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 910,482 | +1.60(+1.43%) |
Apr 19, 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 1,188,538 | -0.95(-0.84%) |
Apr 18, 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 1,165,519 | -0.26(-0.23%) |
Apr 17, 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 1,212,117 | -0.92(-0.80%) |
Apr 16, 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 1,756,204 | -3.51(-2.98%) |
Apr 15, 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 1,296,279 | -2.37(-1.97%) |
Apr 12, 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 966,206 | -0.10(-0.08%) |
Apr 11, 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 902,278 | +1.74(+1.47%) |
Apr 10, 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 1,881,235 | -5.74(-4.62%) |
Apr 09, 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 962,564 | -0.17(-0.14%) |
Apr 08, 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 879,480 | -0.65(-0.52%) |
Apr 05, 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 765,444 | +2.14(+1.74%) |
Apr 04, 2024 | 127.49 | 128.04 | 122.58 | 123.00 | 1,058,425 | -3.03(-2.40%) |
Apr 03, 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 1,139,200 | +1.84(+1.48%) |
Apr 02, 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 1,450,044 | -3.85(-3.01%) |
Apr 01, 2024 | 129.23 | 130.63 | 127.37 | 128.04 | 969,466 | -1.33(-1.03%) |
Mar 28, 2024 | 127.69 | 129.97 | 129.96 | 129.37 | 1,133,263 | +1.95(+1.53%) |
Mar 27, 2024 | 126.90 | 127.65 | 126.50 | 127.42 | 652,118 | +1.53(+1.22%) |
Mar 26, 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 879,672 | +0.16(+0.13%) |
Mar 25, 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 662,476 | -0.48(-0.38%) |
Mar 22, 2024 | 126.27 | 126.92 | 125.31 | 126.21 | 903,904 | -0.32(-0.25%) |
Mar 21, 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 1,467,462 | +2.87(+2.32%) |
Mar 20, 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 1,200,952 | +2.17(+1.79%) |
Mar 19, 2024 | 119.20 | 121.94 | 118.69 | 121.49 | 1,016,432 | +1.91(+1.60%) |
Mar 18, 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 1,128,485 | -0.73(-0.61%) |
Mar 15, 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 4,130,197 | +2.11(+1.79%) |
Mar 14, 2024 | 121.46 | 123.05 | 117.23 | 118.20 | 1,836,043 | -4.86(-3.95%) |
Mar 13, 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 1,422,752 | +0.89(+0.73%) |
Mar 12, 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 1,526,929 | +2.87(+2.41%) |
Mar 11, 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 1,182,983 | -1.38(-1.14%) |
Mar 08, 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 1,294,838 | +0.54(+0.45%) |
Mar 07, 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 1,450,540 | +1.97(+1.67%) |
Mar 06, 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 1,804,304 | +2.30(+1.98%) |
Mar 05, 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 1,341,812 | -1.41(-1.20%) |
Mar 04, 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 1,233,576 | +0.36(+0.31%) |
Mar 01, 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 1,687,218 | +2.28(+1.99%) |
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 1,569,546 | +2.47(+2.20%) |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 1,083,517 | +0.85(+0.76%) |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 1,241,648 | -1.24(-1.10%) |
Feb 26, 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 1,252,806 | +1.26(+1.13%) |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 1,454,693 | +1.45(+1.32%) |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 1,729,020 | +2.21(+2.05%) |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 3,907,054 | +4.09(+3.95%) |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 2,785,222 | +1.37(+1.34%) |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 1,782,161 | -2.00(-1.92%) |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 1,191,783 | +1.49(+1.45%) |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 1,279,076 | +2.66(+2.66%) |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 2,069,546 | -5.40(-5.12%) |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 2,122,903 | +4.42(+4.38%) |
Feb 09, 2024 | 100.04 | 101.20 | 99.06 | 101.01 | 910,643 | +0.74(+0.74%) |
Feb 08, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 946,447 | +0.52(+0.52%) |
Feb 07, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 990,446 | +1.13(+1.15%) |
Feb 06, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 904,446 | -0.40(-0.40%) |
Feb 05, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 778,778 | -1.15(-1.15%) |
Feb 02, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 1,245,613 | -0.86(-0.85%) |
Feb 01, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 1,170,758 | +1.68(+1.69%) |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 1,259,181 | -0.80(-0.80%) |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 1,205,164 | +0.46(+0.46%) |
Jan 29, 2024 | 98.37 | 99.96 | 97.95 | 99.69 | 1,341,256 | +1.22(+1.24%) |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 978,522 | +0.28(+0.29%) |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 1,354,960 | +2.21(+2.30%) |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 1,663,041 | -1.60(-1.64%) |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 2,037,049 | -5.45(-5.29%) |
Jan 22, 2024 | 101.53 | 103.30 | 101.17 | 103.03 | 1,257,269 | +1.94(+1.92%) |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 1,766,422 | +1.78(+1.79%) |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 1,606,677 | +0.42(+0.42%) |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 1,359,457 | -1.11(-1.11%) |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 1,585,276 | -1.32(-1.30%) |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 1,491,330 | -2.32(-2.24%) |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 1,147,303 | +0.73(+0.71%) |
Jan 10, 2024 | 102.29 | 104.12 | 102.02 | 102.91 | 1,328,977 | +1.52(+1.50%) |
Jan 09, 2024 | 100.78 | 101.61 | 100.67 | 101.39 | 1,339,071 | -0.56(-0.55%) |
Jan 08, 2024 | 100.67 | 102.73 | 100.67 | 101.95 | 1,752,732 | +2.37(+2.38%) |
Jan 05, 2024 | 98.08 | 100.38 | 97.22 | 99.59 | 1,173,759 | +1.04(+1.05%) |
Jan 04, 2024 | 98.72 | 100.05 | 98.36 | 98.55 | 1,175,377 | -0.26(-0.26%) |
Jan 03, 2024 | 98.92 | 99.87 | 97.40 | 98.81 | 1,787,745 | -1.77(-1.76%) |
Jan 02, 2024 | 101.23 | 102.15 | 99.97 | 100.58 | 1,560,549 | -2.01(-1.96%) |
Dec 29, 2023 | 102.78 | 103.54 | 102.31 | 102.58 | 918,309 | -0.74(-0.71%) |
Dec 28, 2023 | 103.34 | 104.20 | 103.11 | 103.32 | 803,858 | -0.53(-0.51%) |
Dec 27, 2023 | 103.48 | 104.34 | 102.91 | 103.85 | 773,826 | +0.59(+0.57%) |
Dec 26, 2023 | 103.40 | 104.00 | 103.03 | 103.26 | 705,632 | -0.10(-0.10%) |
Dec 22, 2023 | 103.66 | 103.80 | 102.54 | 103.36 | 839,877 | +0.25(+0.24%) |
Dec 21, 2023 | 103.62 | 103.96 | 101.60 | 103.11 | 1,108,084 | +1.20(+1.18%) |
Dec 20, 2023 | 102.90 | 104.27 | 101.87 | 101.91 | 1,253,105 | -1.26(-1.22%) |
Dec 19, 2023 | 101.81 | 103.61 | 101.34 | 103.17 | 1,371,980 | +1.99(+1.97%) |
Dec 18, 2023 | 102.53 | 102.69 | 99.80 | 101.17 | 1,721,208 | -1.10(-1.07%) |
Dec 15, 2023 | 103.75 | 105.69 | 102.01 | 102.27 | 3,660,072 | -2.69(-2.57%) |
Dec 14, 2023 | 98.98 | 105.19 | 98.80 | 104.97 | 3,505,839 | +8.70(+9.04%) |
Dec 13, 2023 | 92.87 | 96.49 | 91.73 | 96.26 | 2,666,357 | +4.04(+4.38%) |
Dec 12, 2023 | 92.88 | 93.18 | 92.15 | 92.22 | 1,102,896 | -0.52(-0.56%) |
Dec 11, 2023 | 92.22 | 93.07 | 91.97 | 92.74 | 1,641,561 | +0.07(+0.08%) |
Dec 08, 2023 | 90.55 | 93.07 | 90.51 | 92.67 | 1,866,070 | +1.70(+1.86%) |
Dec 07, 2023 | 90.13 | 91.25 | 89.57 | 90.97 | 2,410,007 | +2.26(+2.54%) |
Dec 06, 2023 | 89.42 | 90.91 | 88.61 | 88.72 | 2,622,228 | +1.69(+1.94%) |
Dec 05, 2023 | 86.82 | 87.41 | 86.20 | 87.03 | 2,064,477 | +0.00(+0.00%) |
Dec 04, 2023 | 87.39 | 88.54 | 86.89 | 87.03 | 1,703,611 | -0.57(-0.65%) |
Dec 01, 2023 | 85.80 | 88.11 | 85.73 | 87.60 | 1,848,644 | +1.89(+2.20%) |
Nov 30, 2023 | 85.49 | 85.90 | 84.49 | 85.72 | 1,880,263 | -0.18(-0.21%) |
Nov 29, 2023 | 85.24 | 86.49 | 85.24 | 85.89 | 1,522,318 | +1.64(+1.94%) |
Nov 28, 2023 | 84.87 | 85.59 | 84.23 | 84.26 | 829,469 | -0.99(-1.16%) |
Nov 27, 2023 | 85.01 | 85.66 | 84.86 | 85.25 | 1,045,021 | -0.10(-0.12%) |
Nov 24, 2023 | 84.87 | 85.64 | 84.81 | 85.35 | 336,662 | +0.21(+0.25%) |
Nov 22, 2023 | 85.67 | 86.31 | 84.87 | 85.14 | 615,060 | +0.32(+0.38%) |
Nov 21, 2023 | 85.32 | 86.03 | 84.80 | 84.82 | 734,971 | -1.07(-1.24%) |
Nov 20, 2023 | 85.16 | 86.16 | 84.74 | 85.88 | 966,567 | +0.27(+0.31%) |
Nov 17, 2023 | 85.27 | 86.08 | 85.13 | 85.62 | 741,249 | +0.65(+0.76%) |
Nov 16, 2023 | 85.23 | 86.06 | 84.77 | 84.97 | 915,113 | -0.08(-0.09%) |
Nov 15, 2023 | 85.26 | 86.94 | 85.00 | 85.05 | 1,365,688 | -0.76(-0.88%) |
Nov 14, 2023 | 82.70 | 86.55 | 82.70 | 85.80 | 2,823,396 | +6.38(+8.03%) |
Nov 13, 2023 | 79.79 | 80.07 | 78.71 | 79.43 | 705,018 | -0.75(-0.93%) |
Nov 10, 2023 | 78.91 | 80.23 | 78.29 | 80.18 | 846,812 | +1.93(+2.46%) |
Nov 09, 2023 | 79.71 | 80.24 | 78.16 | 78.25 | 1,234,588 | -1.27(-1.59%) |
Nov 08, 2023 | 80.17 | 80.57 | 79.10 | 79.52 | 1,044,910 | -0.53(-0.66%) |
Nov 07, 2023 | 80.06 | 81.29 | 79.75 | 80.05 | 1,122,400 | +0.14(+0.17%) |
Nov 06, 2023 | 80.12 | 81.00 | 79.71 | 79.91 | 1,176,703 | -1.20(-1.48%) |
Nov 03, 2023 | 79.84 | 82.22 | 79.65 | 81.10 | 2,169,063 | +3.33(+4.29%) |
Nov 02, 2023 | 76.84 | 78.24 | 76.34 | 77.77 | 2,000,690 | +3.67(+4.96%) |
Nov 01, 2023 | 70.37 | 74.26 | 70.01 | 74.10 | 2,136,402 | +3.53(+5.01%) |
Oct 31, 2023 | 69.53 | 70.97 | 69.45 | 70.57 | 1,017,117 | +1.34(+1.93%) |
Oct 30, 2023 | 69.11 | 69.86 | 68.19 | 69.23 | 1,728,708 | +0.60(+0.87%) |
Oct 27, 2023 | 69.36 | 69.36 | 68.25 | 68.63 | 985,984 | -0.49(-0.71%) |
Oct 26, 2023 | 68.81 | 69.56 | 68.03 | 69.12 | 1,260,834 | +1.10(+1.61%) |
Oct 25, 2023 | 69.18 | 69.32 | 67.94 | 68.02 | 1,111,407 | -1.61(-2.31%) |
Oct 24, 2023 | 69.21 | 70.53 | 68.79 | 69.63 | 1,291,651 | +0.32(+0.46%) |
Oct 23, 2023 | 68.41 | 70.26 | 68.33 | 69.31 | 1,401,854 | +0.78(+1.14%) |
Oct 20, 2023 | 69.44 | 69.87 | 68.34 | 68.53 | 1,696,480 | -0.76(-1.09%) |
Oct 19, 2023 | 70.66 | 71.10 | 68.94 | 69.29 | 1,919,993 | -1.05(-1.49%) |
Oct 18, 2023 | 71.50 | 71.73 | 70.30 | 70.34 | 1,066,980 | -1.96(-2.71%) |
Oct 17, 2023 | 71.10 | 73.46 | 71.10 | 72.29 | 1,350,967 | +0.77(+1.07%) |
Oct 16, 2023 | 72.18 | 72.61 | 70.89 | 71.52 | 1,101,813 | -0.06(-0.08%) |
Oct 13, 2023 | 71.03 | 71.90 | 70.85 | 71.58 | 1,418,860 | +0.68(+0.96%) |
Oct 12, 2023 | 74.11 | 74.31 | 70.16 | 70.91 | 1,954,212 | -4.34(-5.77%) |
Oct 11, 2023 | 74.74 | 76.42 | 74.47 | 75.25 | 2,287,516 | +1.26(+1.70%) |
Oct 10, 2023 | 72.31 | 74.71 | 72.31 | 73.99 | 2,004,094 | +1.68(+2.32%) |
Oct 09, 2023 | 70.71 | 72.33 | 69.77 | 72.31 | 1,244,505 | +1.48(+2.08%) |
Oct 06, 2023 | 70.15 | 71.22 | 69.20 | 70.84 | 1,368,944 | +0.22(+0.31%) |
Oct 05, 2023 | 71.12 | 72.01 | 70.52 | 70.62 | 2,324,926 | -0.77(-1.08%) |
Oct 04, 2023 | 70.38 | 71.58 | 69.83 | 71.38 | 1,904,265 | +1.43(+2.05%) |
Oct 03, 2023 | 71.90 | 72.43 | 69.70 | 69.95 | 2,378,642 | -2.68(-3.69%) |
Oct 02, 2023 | 73.10 | 73.99 | 72.10 | 72.63 | 1,526,801 | -0.97(-1.31%) |
Sep 29, 2023 | 74.68 | 75.12 | 72.94 | 73.59 | 1,667,022 | -0.43(-0.58%) |
Sep 28, 2023 | 72.75 | 74.48 | 72.64 | 74.02 | 1,375,541 | +1.10(+1.51%) |
Sep 27, 2023 | 73.02 | 73.65 | 72.58 | 72.92 | 1,492,752 | +0.67(+0.92%) |
Sep 26, 2023 | 73.21 | 74.17 | 72.21 | 72.25 | 1,631,205 | -1.35(-1.84%) |
Sep 25, 2023 | 73.41 | 74.13 | 73.38 | 73.60 | 1,570,308 | -0.10(-0.14%) |
Sep 22, 2023 | 73.93 | 74.32 | 73.11 | 73.70 | 1,735,497 | +0.44(+0.60%) |
Sep 21, 2023 | 74.26 | 74.75 | 72.47 | 73.27 | 2,992,031 | -2.97(-3.89%) |
Sep 20, 2023 | 77.98 | 78.78 | 76.16 | 76.23 | 1,182,132 | -1.37(-1.77%) |
Sep 19, 2023 | 77.18 | 77.87 | 76.33 | 77.60 | 1,284,428 | +0.06(+0.08%) |
Sep 18, 2023 | 76.94 | 78.12 | 76.79 | 77.54 | 1,653,922 | +0.06(+0.08%) |
Sep 15, 2023 | 79.50 | 79.50 | 76.97 | 77.48 | 4,778,567 | -2.84(-3.53%) |
Sep 14, 2023 | 79.55 | 80.59 | 79.10 | 80.32 | 1,393,973 | +1.52(+1.93%) |
Sep 13, 2023 | 79.65 | 80.39 | 77.78 | 78.80 | 2,014,257 | -0.79(-0.99%) |
Sep 12, 2023 | 81.34 | 82.34 | 79.30 | 79.58 | 1,701,063 | -2.02(-2.48%) |
Sep 11, 2023 | 80.99 | 82.87 | 80.73 | 81.60 | 1,317,205 | +1.08(+1.35%) |
Sep 08, 2023 | 81.49 | 82.06 | 80.44 | 80.52 | 1,394,821 | -1.05(-1.29%) |
Sep 07, 2023 | 80.26 | 81.97 | 80.12 | 81.57 | 1,312,480 | +0.64(+0.79%) |
Sep 06, 2023 | 79.19 | 80.99 | 78.93 | 80.94 | 1,952,031 | +2.11(+2.68%) |
Sep 05, 2023 | 83.04 | 83.08 | 78.74 | 78.83 | 2,695,896 | -4.59(-5.50%) |
Sep 01, 2023 | 81.92 | 84.15 | 81.74 | 83.41 | 2,332,389 | +1.89(+2.32%) |
Aug 31, 2023 | 81.26 | 81.78 | 80.92 | 81.52 | 1,644,990 | +0.29(+0.36%) |
Aug 30, 2023 | 78.61 | 81.63 | 78.45 | 81.24 | 2,356,300 | +2.66(+3.38%) |
Aug 29, 2023 | 76.35 | 78.82 | 75.96 | 78.58 | 2,123,499 | +1.90(+2.48%) |
Aug 28, 2023 | 77.30 | 77.73 | 76.25 | 76.68 | 1,562,979 | -0.34(-0.44%) |
Aug 25, 2023 | 78.12 | 78.14 | 74.50 | 77.02 | 3,227,442 | -0.67(-0.86%) |
Aug 24, 2023 | 78.70 | 79.79 | 77.65 | 77.68 | 2,332,983 | -0.78(-0.99%) |
Aug 23, 2023 | 77.38 | 79.73 | 75.92 | 78.46 | 4,315,502 | +2.92(+3.86%) |
Aug 22, 2023 | 75.03 | 76.36 | 74.94 | 75.54 | 3,158,371 | +0.87(+1.16%) |
Aug 21, 2023 | 76.17 | 76.43 | 73.89 | 74.68 | 1,885,589 | -1.32(-1.74%) |
Aug 18, 2023 | 75.27 | 76.44 | 75.14 | 76.00 | 1,870,942 | -0.07(-0.09%) |
Aug 17, 2023 | 80.37 | 80.55 | 76.00 | 76.07 | 2,245,661 | -3.67(-4.60%) |
Aug 16, 2023 | 80.71 | 81.48 | 79.70 | 79.74 | 1,395,635 | -1.24(-1.54%) |
Aug 15, 2023 | 80.91 | 82.13 | 79.97 | 80.99 | 1,516,153 | +0.76(+0.94%) |
Aug 14, 2023 | 79.02 | 80.27 | 78.62 | 80.23 | 903,728 | +1.15(+1.46%) |
Aug 11, 2023 | 78.96 | 79.70 | 78.85 | 79.08 | 862,077 | -0.02(-0.03%) |
Aug 10, 2023 | 80.60 | 81.50 | 78.36 | 79.10 | 1,356,363 | -1.02(-1.28%) |
Aug 09, 2023 | 80.34 | 80.59 | 79.68 | 80.12 | 954,996 | -0.24(-0.30%) |
Aug 08, 2023 | 79.35 | 80.39 | 78.47 | 80.36 | 909,808 | +0.50(+0.62%) |
Aug 07, 2023 | 78.63 | 79.86 | 78.63 | 79.86 | 795,642 | +0.87(+1.10%) |
Aug 04, 2023 | 77.64 | 79.52 | 76.74 | 79.00 | 1,230,431 | +1.68(+2.18%) |
Aug 03, 2023 | 78.90 | 79.08 | 76.28 | 77.31 | 2,112,894 | -2.12(-2.67%) |
Aug 02, 2023 | 79.12 | 79.75 | 78.56 | 79.43 | 977,028 | -0.50(-0.62%) |
Aug 01, 2023 | 79.80 | 80.60 | 79.61 | 79.93 | 870,004 | +0.00(+0.00%) |
Jul 31, 2023 | 80.10 | 80.46 | 79.05 | 79.93 | 1,002,747 | +0.12(+0.15%) |
Jul 28, 2023 | 79.96 | 80.03 | 78.99 | 79.81 | 1,416,661 | +0.96(+1.21%) |
Jul 27, 2023 | 80.41 | 80.99 | 78.68 | 78.86 | 1,438,940 | -0.85(-1.06%) |
Jul 26, 2023 | 80.12 | 80.90 | 79.28 | 79.70 | 1,322,147 | -0.54(-0.67%) |
Jul 25, 2023 | 78.39 | 80.69 | 78.39 | 80.24 | 1,256,593 | +1.80(+2.30%) |
Jul 24, 2023 | 78.36 | 78.81 | 77.82 | 78.44 | 1,139,952 | +0.11(+0.14%) |
Jul 21, 2023 | 78.36 | 79.03 | 77.78 | 78.33 | 1,663,573 | +0.13(+0.17%) |
Jul 20, 2023 | 81.83 | 82.14 | 76.77 | 78.20 | 2,627,850 | -3.37(-4.14%) |
Jul 19, 2023 | 82.10 | 82.10 | 80.75 | 81.57 | 2,022,265 | -0.64(-0.77%) |
Jul 18, 2023 | 82.52 | 83.30 | 82.15 | 82.21 | 1,446,807 | -0.10(-0.12%) |
Jul 17, 2023 | 82.59 | 82.84 | 81.76 | 82.31 | 1,297,113 | -0.80(-0.96%) |
Jul 14, 2023 | 82.93 | 83.26 | 81.81 | 83.11 | 1,614,424 | +1.53(+1.88%) |
Jul 13, 2023 | 81.86 | 82.40 | 80.78 | 81.57 | 1,562,133 | -0.18(-0.22%) |
Jul 12, 2023 | 80.42 | 81.94 | 79.89 | 81.75 | 1,517,059 | +2.25(+2.83%) |
Jul 11, 2023 | 79.09 | 79.99 | 78.89 | 79.50 | 1,705,228 | +1.00(+1.27%) |
Jul 10, 2023 | 76.58 | 78.52 | 76.48 | 78.51 | 1,219,913 | +2.08(+2.72%) |
Jul 07, 2023 | 75.75 | 77.54 | 75.75 | 76.43 | 1,951,237 | +0.40(+0.52%) |
Jul 06, 2023 | 76.72 | 76.72 | 74.94 | 76.03 | 2,234,428 | -1.03(-1.34%) |
Jul 05, 2023 | 78.69 | 78.98 | 76.60 | 77.07 | 1,602,143 | -1.27(-1.62%) |
Jul 03, 2023 | 78.89 | 79.29 | 77.82 | 78.34 | 1,076,649 | -0.13(-0.16%) |
Jun 30, 2023 | 78.12 | 78.66 | 77.64 | 78.47 | 1,133,022 | +0.74(+0.96%) |
Jun 29, 2023 | 77.65 | 77.81 | 76.34 | 77.72 | 1,701,856 | -0.23(-0.29%) |
Jun 28, 2023 | 77.50 | 78.86 | 77.50 | 77.95 | 1,800,922 | +0.21(+0.27%) |
Jun 27, 2023 | 75.42 | 77.81 | 75.42 | 77.74 | 1,940,211 | +2.45(+3.26%) |
Jun 26, 2023 | 75.72 | 76.60 | 74.80 | 75.29 | 1,434,567 | -0.23(-0.30%) |
Jun 23, 2023 | 75.12 | 75.64 | 74.91 | 75.52 | 2,616,037 | +0.28(+0.37%) |
Jun 22, 2023 | 75.18 | 75.35 | 74.52 | 75.24 | 1,504,535 | -0.39(-0.51%) |
Jun 21, 2023 | 74.14 | 75.96 | 73.63 | 75.63 | 1,902,787 | +0.87(+1.17%) |
Jun 20, 2023 | 73.35 | 74.84 | 73.28 | 74.75 | 1,928,962 | +1.83(+2.50%) |
Jun 16, 2023 | 73.62 | 74.00 | 72.65 | 72.93 | 2,484,151 | -0.56(-0.76%) |
Jun 15, 2023 | 73.67 | 74.06 | 72.89 | 73.48 | 2,036,182 | +9.73(+15.27%) |
May 08, 2023 | 62.87 | 64.06 | 62.52 | 63.75 | 1,110,291 | +0.75(+1.20%) |
May 05, 2023 | 62.40 | 63.23 | 61.85 | 62.99 | 1,053,669 | +0.99(+1.60%) |
May 04, 2023 | 62.90 | 63.24 | 61.78 | 62.00 | 1,120,744 | -1.28(-2.02%) |
May 03, 2023 | 62.63 | 64.39 | 62.63 | 63.28 | 1,091,835 | +0.82(+1.32%) |
May 02, 2023 | 62.63 | 62.80 | 61.23 | 62.46 | 1,127,934 | -0.23(-0.36%) |