Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 1,323,623 | -0.47(-0.47%) |
Apr 29, 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 529,658 | +0.00(+0.00%) |
Apr 26, 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 617,317 | +1.44(+1.48%) |
Apr 25, 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 500,115 | +0.35(+0.36%) |
Apr 24, 2024 | 97.43 | 98.55 | 96.45 | 97.21 | 508,084 | -0.34(-0.35%) |
Apr 23, 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 303,451 | +1.49(+1.55%) |
Apr 22, 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 624,992 | +1.50(+1.59%) |
Apr 19, 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 662,835 | +1.14(+1.22%) |
Apr 18, 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 896,055 | +0.24(+0.26%) |
Apr 17, 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 527,295 | -1.45(-1.53%) |
Apr 16, 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 405,593 | -1.63(-1.69%) |
Apr 15, 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 612,796 | -0.88(-0.91%) |
Apr 12, 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 463,173 | -0.72(-0.74%) |
Apr 11, 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 495,475 | -1.20(-1.21%) |
Apr 10, 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 742,354 | -0.66(-0.66%) |
Apr 09, 2024 | 101.19 | 101.86 | 99.45 | 99.72 | 564,620 | -1.54(-1.52%) |
Apr 08, 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 317,804 | -0.79(-0.77%) |
Apr 05, 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 436,677 | +1.37(+1.36%) |
Apr 04, 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 756,945 | +0.41(+0.41%) |
Apr 03, 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 558,705 | +0.24(+0.24%) |
Apr 02, 2024 | 99.65 | 100.28 | 97.97 | 100.03 | 722,456 | -0.20(-0.20%) |
Apr 01, 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 855,970 | +2.21(+2.25%) |
Mar 28, 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 1,607,158 | +2.97(+3.12%) |
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 405,855 | +0.20(+0.21%) |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 336,624 | -0.20(-0.21%) |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 369,882 | -0.13(-0.14%) |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 562,633 | +0.37(+0.39%) |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 794,465 | +0.76(+0.81%) |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 658,394 | +1.35(+1.46%) |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 694,292 | +4.37(+4.95%) |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 458,515 | -0.09(-0.10%) |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 870,799 | +1.89(+2.18%) |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 529,275 | -0.10(-0.12%) |
Mar 13, 2024 | 86.12 | 87.22 | 85.67 | 86.63 | 405,715 | +0.26(+0.30%) |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 302,640 | +0.99(+1.16%) |
Mar 11, 2024 | 86.00 | 86.08 | 84.00 | 85.38 | 485,900 | -1.47(-1.69%) |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 380,013 | +0.11(+0.13%) |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 714,841 | +1.84(+2.17%) |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 510,675 | -0.29(-0.34%) |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 692,425 | -0.87(-1.01%) |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 541,590 | +0.17(+0.20%) |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 490,491 | +0.00(+0.00%) |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 1,489,626 | +1.64(+1.95%) |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 1,873,205 | -5.24(-5.86%) |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 1,069,104 | +1.10(+1.24%) |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 651,396 | +0.43(+0.49%) |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 557,499 | +2.07(+2.41%) |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 557,342 | +0.62(+0.73%) |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 541,066 | +0.69(+0.82%) |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 645,110 | -0.50(-0.59%) |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 612,968 | -2.51(-2.87%) |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 416,796 | +0.54(+0.62%) |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 566,552 | +2.34(+2.76%) |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 695,660 | -2.31(-2.65%) |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 728,958 | -0.26(-0.30%) |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 654,592 | +0.95(+1.10%) |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 544,325 | +1.47(+1.73%) |
Feb 07, 2024 | 83.81 | 85.56 | 83.63 | 84.86 | 443,641 | +1.41(+1.69%) |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 621,656 | +1.07(+1.30%) |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 526,689 | -2.00(-2.37%) |
Feb 02, 2024 | 82.79 | 84.92 | 81.81 | 84.38 | 743,496 | +0.65(+0.78%) |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 900,593 | +0.84(+1.01%) |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 710,478 | -2.54(-2.97%) |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 414,449 | -0.08(-0.09%) |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 516,711 | +1.80(+2.15%) |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 660,990 | +0.95(+1.15%) |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 597,419 | +0.60(+0.73%) |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 770,631 | -2.35(-2.78%) |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 1,660,317 | -2.56(-2.94%) |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 1,319,499 | +1.96(+2.30%) |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 4,058,734 | +0.90(+1.07%) |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 538,874 | +0.09(+0.11%) |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 577,053 | +0.23(+0.27%) |
Jan 16, 2024 | 83.27 | 84.61 | 82.48 | 83.89 | 479,669 | +0.00(+0.00%) |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 454,532 | -0.30(-0.36%) |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 1,095,364 | -0.80(-0.94%) |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 1,626,757 | -2.82(-3.21%) |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 581,431 | -0.70(-0.79%) |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 508,995 | +2.23(+2.58%) |
Jan 05, 2024 | 84.16 | 87.00 | 84.00 | 86.28 | 443,802 | +1.30(+1.53%) |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 423,187 | -1.36(-1.58%) |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 860,488 | -0.15(-0.17%) |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 636,022 | -0.53(-0.61%) |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 551,229 | -0.93(-1.06%) |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 411,870 | -0.64(-0.72%) |
Dec 27, 2023 | 88.92 | 89.39 | 88.26 | 88.59 | 258,944 | -0.09(-0.10%) |
Dec 26, 2023 | 89.00 | 89.23 | 88.30 | 88.68 | 361,666 | +0.25(+0.28%) |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 817,393 | +1.08(+1.24%) |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 807,290 | +0.95(+1.10%) |
Dec 20, 2023 | 87.26 | 88.97 | 86.33 | 86.40 | 1,670,708 | -0.40(-0.46%) |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 770,354 | +2.24(+2.65%) |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 583,517 | +0.31(+0.37%) |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 1,382,205 | -1.55(-1.81%) |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 1,547,892 | +3.89(+4.75%) |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 594,074 | +1.03(+1.27%) |
Dec 12, 2023 | 80.68 | 82.23 | 80.14 | 80.88 | 639,076 | +0.19(+0.24%) |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 688,570 | +0.19(+0.24%) |
Dec 08, 2023 | 80.25 | 80.82 | 79.59 | 80.50 | 996,450 | +0.70(+0.88%) |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 1,918,881 | -2.35(-2.86%) |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 483,380 | -0.54(-0.65%) |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 360,049 | -1.30(-1.55%) |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 386,829 | +1.09(+1.31%) |
Dec 01, 2023 | 80.54 | 83.00 | 80.54 | 82.90 | 377,904 | +2.54(+3.16%) |
Nov 30, 2023 | 80.18 | 80.50 | 78.85 | 80.36 | 334,858 | +0.35(+0.44%) |
Nov 29, 2023 | 80.68 | 81.70 | 79.93 | 80.01 | 359,189 | +0.07(+0.09%) |
Nov 28, 2023 | 82.56 | 82.56 | 79.35 | 79.94 | 393,422 | -2.58(-3.13%) |
Nov 27, 2023 | 82.39 | 82.88 | 81.94 | 82.52 | 378,269 | -0.57(-0.69%) |
Nov 24, 2023 | 82.19 | 83.48 | 81.84 | 83.09 | 130,590 | +0.58(+0.70%) |
Nov 22, 2023 | 81.50 | 82.68 | 81.50 | 82.51 | 334,002 | +1.51(+1.86%) |
Nov 21, 2023 | 81.11 | 81.62 | 80.61 | 81.00 | 337,400 | -0.65(-0.80%) |
Nov 20, 2023 | 79.99 | 81.72 | 79.65 | 81.65 | 358,353 | +1.13(+1.40%) |
Nov 17, 2023 | 79.42 | 80.63 | 79.03 | 80.52 | 403,387 | +1.43(+1.81%) |
Nov 16, 2023 | 78.77 | 79.78 | 78.37 | 79.09 | 309,311 | +0.20(+0.25%) |
Nov 15, 2023 | 78.80 | 80.32 | 78.58 | 78.89 | 498,405 | -0.17(-0.22%) |
Nov 14, 2023 | 77.33 | 79.17 | 77.33 | 79.06 | 586,020 | +3.76(+4.99%) |
Nov 13, 2023 | 75.28 | 75.75 | 74.79 | 75.30 | 333,699 | -0.59(-0.78%) |
Nov 10, 2023 | 74.12 | 76.30 | 73.50 | 75.89 | 315,707 | +2.82(+3.86%) |
Nov 09, 2023 | 74.59 | 74.78 | 72.56 | 73.07 | 312,136 | -1.22(-1.64%) |
Nov 08, 2023 | 73.32 | 74.57 | 73.32 | 74.29 | 260,241 | +0.68(+0.92%) |
Nov 07, 2023 | 72.80 | 74.20 | 72.15 | 73.61 | 374,068 | +0.83(+1.14%) |
Nov 06, 2023 | 74.65 | 74.65 | 72.09 | 72.78 | 437,934 | -1.55(-2.09%) |
Nov 03, 2023 | 72.96 | 77.27 | 71.48 | 74.33 | 650,304 | +0.86(+1.17%) |
Nov 02, 2023 | 74.20 | 75.19 | 73.31 | 73.47 | 486,616 | +0.50(+0.69%) |
Nov 01, 2023 | 71.17 | 73.03 | 70.05 | 72.97 | 362,950 | +1.80(+2.53%) |
Oct 31, 2023 | 70.01 | 71.58 | 69.94 | 71.17 | 314,311 | +0.97(+1.38%) |
Oct 30, 2023 | 70.42 | 70.59 | 69.32 | 70.20 | 210,328 | +0.72(+1.04%) |
Oct 27, 2023 | 70.03 | 70.53 | 69.22 | 69.48 | 222,305 | -0.24(-0.34%) |
Oct 26, 2023 | 68.50 | 70.36 | 68.50 | 69.72 | 222,244 | +1.01(+1.47%) |
Oct 25, 2023 | 70.22 | 70.99 | 68.59 | 68.71 | 309,843 | -2.12(-2.99%) |
Oct 24, 2023 | 71.82 | 72.05 | 70.08 | 70.83 | 201,515 | -0.13(-0.18%) |
Oct 23, 2023 | 71.12 | 71.87 | 70.42 | 70.96 | 160,786 | -0.23(-0.32%) |
Oct 20, 2023 | 71.38 | 71.88 | 70.59 | 71.19 | 244,732 | +0.05(+0.07%) |
Oct 19, 2023 | 72.30 | 73.05 | 71.00 | 71.14 | 623,803 | -1.37(-1.89%) |
Oct 18, 2023 | 72.57 | 73.15 | 71.02 | 72.51 | 290,267 | -0.92(-1.25%) |
Oct 17, 2023 | 73.17 | 74.22 | 72.66 | 73.43 | 276,993 | -0.28(-0.38%) |
Oct 16, 2023 | 73.81 | 74.55 | 73.29 | 73.71 | 355,153 | +0.88(+1.21%) |
Oct 13, 2023 | 74.46 | 75.07 | 72.60 | 72.83 | 346,499 | -1.70(-2.28%) |
Oct 12, 2023 | 77.52 | 77.52 | 73.99 | 74.53 | 381,648 | -3.42(-4.39%) |
Oct 11, 2023 | 77.53 | 78.62 | 77.53 | 77.95 | 326,469 | +0.72(+0.93%) |
Oct 10, 2023 | 77.32 | 78.44 | 76.83 | 77.23 | 390,219 | +0.17(+0.22%) |
Oct 09, 2023 | 75.77 | 77.25 | 74.88 | 77.06 | 233,907 | +1.17(+1.54%) |
Oct 06, 2023 | 75.77 | 77.08 | 75.37 | 75.89 | 390,060 | -0.32(-0.42%) |
Oct 05, 2023 | 77.20 | 77.79 | 75.50 | 76.21 | 524,781 | +0.96(+1.28%) |
Oct 04, 2023 | 74.89 | 75.98 | 74.42 | 75.25 | 224,035 | +0.31(+0.41%) |
Oct 03, 2023 | 75.91 | 76.18 | 74.27 | 74.94 | 315,226 | -1.26(-1.65%) |
Oct 02, 2023 | 76.69 | 77.64 | 75.73 | 76.20 | 273,294 | -0.97(-1.26%) |
Sep 29, 2023 | 79.15 | 79.15 | 76.94 | 77.17 | 386,880 | -1.49(-1.89%) |
Sep 28, 2023 | 77.98 | 79.64 | 77.67 | 78.66 | 259,629 | +0.60(+0.77%) |
Sep 27, 2023 | 76.62 | 78.43 | 76.10 | 78.06 | 443,626 | +2.40(+3.17%) |
Sep 26, 2023 | 76.15 | 76.93 | 75.48 | 75.66 | 291,377 | -0.92(-1.20%) |
Sep 25, 2023 | 75.72 | 76.86 | 76.40 | 76.58 | 192,402 | +0.55(+0.72%) |
Sep 22, 2023 | 75.44 | 76.49 | 75.41 | 76.03 | 334,993 | +0.70(+0.93%) |
Sep 21, 2023 | 75.73 | 76.37 | 74.68 | 75.33 | 288,160 | -1.27(-1.66%) |
Sep 20, 2023 | 77.19 | 78.13 | 76.43 | 76.60 | 397,312 | -0.05(-0.07%) |
Sep 19, 2023 | 76.72 | 77.31 | 76.60 | 76.65 | 243,793 | -0.15(-0.20%) |
Sep 18, 2023 | 76.94 | 77.48 | 76.44 | 76.80 | 342,579 | -0.17(-0.22%) |
Sep 15, 2023 | 78.24 | 78.24 | 76.08 | 76.97 | 683,111 | -1.71(-2.17%) |
Sep 14, 2023 | 77.48 | 78.95 | 77.48 | 78.68 | 469,953 | +1.46(+1.89%) |
Sep 13, 2023 | 78.19 | 78.96 | 76.81 | 77.22 | 437,313 | -1.25(-1.59%) |
Sep 12, 2023 | 78.50 | 79.70 | 78.04 | 78.47 | 399,623 | +0.45(+0.58%) |
Sep 11, 2023 | 77.37 | 79.72 | 77.36 | 78.02 | 370,539 | +0.65(+0.84%) |
Sep 08, 2023 | 77.54 | 78.21 | 76.75 | 77.37 | 395,068 | -0.32(-0.41%) |
Sep 07, 2023 | 78.27 | 79.18 | 77.49 | 77.69 | 555,257 | -0.84(-1.07%) |
Sep 06, 2023 | 78.31 | 79.36 | 77.16 | 78.53 | 390,210 | +0.43(+0.55%) |
Sep 05, 2023 | 80.34 | 80.99 | 77.32 | 78.10 | 526,388 | -2.67(-3.31%) |
Sep 01, 2023 | 80.65 | 81.62 | 80.51 | 80.77 | 438,380 | +0.92(+1.15%) |
Aug 31, 2023 | 80.03 | 80.33 | 79.20 | 79.85 | 648,098 | -0.35(-0.44%) |
Aug 30, 2023 | 79.65 | 80.53 | 79.31 | 80.20 | 628,203 | +0.55(+0.69%) |
Aug 29, 2023 | 77.82 | 80.48 | 76.98 | 79.65 | 590,256 | +1.47(+1.88%) |
Aug 28, 2023 | 76.55 | 78.21 | 76.55 | 78.18 | 620,475 | +2.31(+3.04%) |
Aug 25, 2023 | 76.63 | 76.63 | 74.38 | 75.87 | 434,851 | -0.67(-0.88%) |
Aug 24, 2023 | 76.67 | 77.27 | 76.03 | 76.54 | 459,110 | -0.55(-0.71%) |
Aug 23, 2023 | 77.34 | 77.80 | 76.58 | 77.09 | 696,243 | -0.02(-0.03%) |
Aug 22, 2023 | 78.95 | 78.95 | 76.73 | 77.11 | 630,138 | -1.27(-1.62%) |
Aug 21, 2023 | 78.89 | 79.60 | 77.57 | 78.38 | 353,033 | -0.22(-0.28%) |
Aug 18, 2023 | 77.07 | 78.78 | 76.79 | 78.60 | 859,078 | +1.14(+1.47%) |
Aug 17, 2023 | 81.55 | 81.78 | 77.24 | 77.46 | 769,001 | -3.87(-4.76%) |
Aug 16, 2023 | 82.75 | 83.30 | 81.31 | 81.33 | 421,979 | -1.17(-1.42%) |
Aug 15, 2023 | 82.00 | 82.69 | 81.63 | 82.50 | 781,849 | +0.23(+0.28%) |
Aug 14, 2023 | 82.14 | 82.73 | 81.85 | 82.27 | 624,921 | +0.25(+0.30%) |
Aug 11, 2023 | 82.32 | 83.71 | 81.87 | 82.02 | 634,361 | -0.77(-0.93%) |
Aug 10, 2023 | 83.89 | 84.14 | 81.80 | 82.79 | 1,531,402 | -0.71(-0.85%) |
Aug 09, 2023 | 83.04 | 83.67 | 82.71 | 83.50 | 1,755,643 | +0.91(+1.10%) |
Aug 08, 2023 | 83.00 | 83.64 | 81.80 | 82.59 | 2,824,582 | -3.41(-3.97%) |
Aug 07, 2023 | 84.45 | 86.32 | 84.14 | 86.00 | 614,094 | +2.70(+3.24%) |
Aug 04, 2023 | 86.95 | 86.95 | 82.63 | 83.30 | 1,013,595 | -1.60(-1.88%) |
Aug 03, 2023 | 86.48 | 86.48 | 83.60 | 84.90 | 492,458 | -1.61(-1.86%) |
Aug 02, 2023 | 85.94 | 87.06 | 84.32 | 86.51 | 333,616 | -0.42(-0.48%) |
Aug 01, 2023 | 85.42 | 87.46 | 85.24 | 86.93 | 524,593 | +1.26(+1.47%) |
Jul 31, 2023 | 84.28 | 86.05 | 84.28 | 85.67 | 385,802 | +1.49(+1.77%) |
Jul 28, 2023 | 83.64 | 84.41 | 83.37 | 84.18 | 261,697 | +1.26(+1.52%) |
Jul 27, 2023 | 84.18 | 84.66 | 82.53 | 82.92 | 284,420 | -0.74(-0.88%) |
Jul 26, 2023 | 83.33 | 84.95 | 83.26 | 83.66 | 411,594 | +0.71(+0.86%) |
Jul 25, 2023 | 82.66 | 84.09 | 82.66 | 82.95 | 383,809 | -0.11(-0.13%) |
Jul 24, 2023 | 83.62 | 84.26 | 82.88 | 83.06 | 327,208 | -0.23(-0.28%) |
Jul 21, 2023 | 84.62 | 85.09 | 83.17 | 83.29 | 350,624 | -1.11(-1.32%) |
Jul 20, 2023 | 85.85 | 85.85 | 83.91 | 84.40 | 423,248 | -0.80(-0.94%) |
Jul 19, 2023 | 85.40 | 85.66 | 84.62 | 85.20 | 337,788 | -0.20(-0.23%) |
Jul 18, 2023 | 84.90 | 85.83 | 84.38 | 85.40 | 355,421 | +0.55(+0.65%) |
Jul 17, 2023 | 84.04 | 85.56 | 83.69 | 84.85 | 342,304 | +0.82(+0.98%) |
Jul 14, 2023 | 84.66 | 85.00 | 83.10 | 84.03 | 369,146 | -0.89(-1.05%) |
Jul 13, 2023 | 84.54 | 85.31 | 83.92 | 84.92 | 442,793 | +0.71(+0.84%) |
Jul 12, 2023 | 85.13 | 85.20 | 83.69 | 84.21 | 513,920 | +0.84(+1.01%) |
Jul 11, 2023 | 85.00 | 85.23 | 83.10 | 83.37 | 422,519 | -1.17(-1.38%) |
Jul 10, 2023 | 82.75 | 84.59 | 82.38 | 84.54 | 665,965 | +1.96(+2.37%) |
Jul 07, 2023 | 82.58 | 84.60 | 82.03 | 82.58 | 1,269,245 | +1.72(+2.13%) |
Jul 06, 2023 | 82.52 | 82.52 | 80.28 | 80.86 | 349,770 | -1.66(-2.01%) |
Jul 05, 2023 | 82.88 | 83.03 | 81.78 | 82.52 | 319,471 | -0.85(-1.02%) |
Jul 03, 2023 | 82.92 | 83.86 | 82.46 | 83.37 | 155,642 | +0.39(+0.47%) |
Jun 30, 2023 | 83.68 | 84.10 | 82.94 | 82.98 | 423,298 | -0.35(-0.42%) |
Jun 29, 2023 | 81.42 | 83.78 | 81.36 | 83.33 | 543,486 | +2.23(+2.75%) |
Jun 28, 2023 | 81.78 | 82.16 | 80.90 | 81.10 | 520,119 | -0.65(-0.80%) |
Jun 27, 2023 | 80.66 | 82.73 | 80.42 | 81.75 | 738,604 | +1.57(+1.96%) |
Jun 26, 2023 | 79.74 | 81.47 | 79.74 | 80.18 | 418,031 | +0.28(+0.35%) |
Jun 23, 2023 | 79.05 | 80.63 | 78.81 | 79.90 | 1,387,861 | +0.09(+0.11%) |
Jun 22, 2023 | 80.44 | 80.50 | 78.93 | 79.81 | 399,800 | -0.94(-1.16%) |
Jun 21, 2023 | 80.27 | 81.18 | 80.08 | 80.75 | 406,270 | +0.23(+0.29%) |
Jun 20, 2023 | 79.44 | 81.23 | 79.39 | 80.52 | 557,396 | +1.08(+1.36%) |
Jun 16, 2023 | 80.19 | 80.33 | 79.04 | 79.44 | 666,436 | -0.02(-0.03%) |
Jun 15, 2023 | 77.25 | 79.70 | 76.76 | 79.46 | 721,828 | +2.21(+2.86%) |
Jun 14, 2023 | 76.43 | 77.63 | 76.07 | 77.25 | 890,687 | +1.13(+1.48%) |
Jun 13, 2023 | 74.77 | 76.46 | 74.39 | 76.12 | 419,797 | +1.35(+1.81%) |
Jun 12, 2023 | 72.95 | 75.07 | 72.43 | 74.77 | 535,685 | +1.42(+1.94%) |
Jun 09, 2023 | 72.82 | 74.19 | 72.34 | 73.35 | 502,511 | +0.53(+0.73%) |
Jun 08, 2023 | 71.87 | 73.20 | 71.70 | 72.82 | 447,273 | +1.20(+1.68%) |
Jun 07, 2023 | 70.01 | 71.77 | 70.01 | 71.62 | 425,079 | +1.55(+2.21%) |
Jun 06, 2023 | 66.44 | 70.15 | 66.37 | 70.07 | 439,025 | +3.30(+4.94%) |
Jun 05, 2023 | 66.63 | 67.18 | 65.79 | 66.77 | 346,835 | -0.46(-0.68%) |
Jun 02, 2023 | 65.60 | 67.37 | 65.27 | 67.23 | 349,717 | +2.59(+4.01%) |
Jun 01, 2023 | 63.93 | 64.96 | 63.42 | 64.64 | 305,501 | +0.70(+1.09%) |
May 31, 2023 | 66.41 | 66.41 | 63.88 | 63.94 | 489,101 | -2.56(-3.85%) |
May 30, 2023 | 67.65 | 67.91 | 66.12 | 66.50 | 392,344 | -0.81(-1.20%) |
May 26, 2023 | 66.16 | 67.55 | 66.08 | 67.31 | 328,593 | +1.31(+1.98%) |
May 25, 2023 | 65.64 | 66.67 | 64.63 | 66.00 | 556,315 | +0.33(+0.50%) |
May 24, 2023 | 66.00 | 66.37 | 65.31 | 65.67 | 539,463 | -0.33(-0.50%) |
May 23, 2023 | 65.39 | 66.34 | 64.64 | 66.00 | 576,423 | +0.52(+0.79%) |
May 22, 2023 | 64.70 | 65.58 | 64.62 | 65.48 | 433,369 | +0.63(+0.97%) |
May 19, 2023 | 66.40 | 66.47 | 64.80 | 64.85 | 759,394 | -0.83(-1.26%) |
May 18, 2023 | 63.31 | 65.77 | 63.10 | 65.68 | 492,321 | +2.37(+3.74%) |
May 17, 2023 | 62.72 | 63.52 | 62.60 | 63.31 | 392,328 | +0.90(+1.44%) |
May 16, 2023 | 61.72 | 62.58 | 61.34 | 62.41 | 279,303 | +0.08(+0.13%) |
May 15, 2023 | 61.08 | 62.40 | 60.85 | 62.33 | 337,542 | +1.26(+2.06%) |
May 12, 2023 | 59.35 | 61.17 | 58.10 | 61.07 | 556,324 | +1.79(+3.02%) |
May 11, 2023 | 59.01 | 59.34 | 57.88 | 59.28 | 383,567 | -0.33(-0.55%) |
May 10, 2023 | 60.75 | 60.80 | 58.85 | 59.61 | 353,368 | -0.19(-0.32%) |
May 09, 2023 | 60.37 | 60.75 | 59.59 | 59.80 | 315,686 | -0.56(-0.93%) |
May 08, 2023 | 59.16 | 60.40 | 58.98 | 60.36 | 310,955 | +1.35(+2.29%) |
May 05, 2023 | 57.09 | 59.77 | 57.01 | 59.01 | 685,808 | -0.86(-1.44%) |
May 04, 2023 | 60.42 | 61.16 | 59.37 | 59.87 | 590,233 | -0.93(-1.53%) |
May 03, 2023 | 60.48 | 62.18 | 60.48 | 60.80 | 450,734 | +0.59(+0.98%) |
May 02, 2023 | 60.35 | 60.46 | 59.15 | 60.21 | 259,490 | -0.49(-0.81%) |