Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 99.98 | 101.05 | 99.64 | 101.01 | 666,709 | +1.28(+1.28%) |
May 30, 2024 | 99.23 | 99.89 | 99.09 | 99.73 | 781,129 | +0.70(+0.71%) |
May 29, 2024 | 99.21 | 99.36 | 98.88 | 99.03 | 214,795 | -1.01(-1.01%) |
May 28, 2024 | 100.92 | 100.99 | 99.74 | 100.04 | 412,108 | -1.09(-1.08%) |
May 24, 2024 | 100.64 | 101.13 | 100.64 | 101.13 | 226,747 | +0.76(+0.76%) |
May 23, 2024 | 101.88 | 101.88 | 100.07 | 100.37 | 782,354 | -1.49(-1.46%) |
May 22, 2024 | 102.31 | 102.63 | 101.65 | 101.86 | 188,501 | -0.67(-0.65%) |
May 21, 2024 | 102.07 | 102.55 | 102.06 | 102.53 | 125,050 | +0.56(+0.55%) |
May 20, 2024 | 102.85 | 103.05 | 101.85 | 101.97 | 305,585 | -1.03(-1.00%) |
May 17, 2024 | 102.52 | 103.05 | 102.48 | 103.00 | 201,897 | +0.64(+0.63%) |
May 16, 2024 | 102.59 | 102.90 | 102.36 | 102.36 | 203,892 | -0.13(-0.13%) |
May 15, 2024 | 101.97 | 102.62 | 101.97 | 102.49 | 180,516 | +0.84(+0.83%) |
May 14, 2024 | 101.39 | 101.77 | 101.19 | 101.65 | 148,805 | +0.48(+0.47%) |
May 13, 2024 | 101.79 | 102.00 | 101.10 | 101.17 | 172,301 | -0.36(-0.35%) |
May 10, 2024 | 101.55 | 101.77 | 101.39 | 101.53 | 179,521 | +0.25(+0.25%) |
May 09, 2024 | 100.34 | 101.29 | 100.34 | 101.28 | 144,217 | +0.80(+0.80%) |
May 08, 2024 | 99.95 | 100.65 | 99.76 | 100.48 | 242,805 | +0.39(+0.39%) |
May 07, 2024 | 100.14 | 100.47 | 100.05 | 100.09 | 191,268 | +0.24(+0.24%) |
May 06, 2024 | 99.24 | 99.90 | 99.23 | 99.85 | 216,124 | +1.15(+1.17%) |
May 03, 2024 | 99.07 | 99.20 | 98.22 | 98.70 | 202,566 | +0.33(+0.34%) |
May 02, 2024 | 98.57 | 98.61 | 97.53 | 98.37 | 194,323 | +0.61(+0.62%) |
May 01, 2024 | 97.60 | 99.06 | 97.60 | 97.76 | 263,869 | +0.10(+0.10%) |
Apr 30, 2024 | 98.42 | 98.67 | 97.66 | 97.66 | 235,503 | -1.08(-1.09%) |
Apr 29, 2024 | 99.00 | 99.37 | 98.47 | 98.74 | 302,892 | -0.19(-0.19%) |
Apr 26, 2024 | 98.93 | 99.51 | 98.72 | 98.93 | 203,807 | -0.19(-0.19%) |
Apr 25, 2024 | 99.14 | 99.33 | 98.21 | 99.12 | 185,301 | -0.60(-0.60%) |
Apr 24, 2024 | 99.60 | 99.87 | 99.26 | 99.72 | 662,788 | -0.10(-0.10%) |
Apr 23, 2024 | 99.39 | 100.03 | 99.22 | 99.82 | 252,849 | +0.76(+0.77%) |
Apr 22, 2024 | 98.14 | 99.49 | 97.84 | 99.06 | 350,748 | +1.31(+1.34%) |
Apr 19, 2024 | 96.82 | 97.88 | 96.78 | 97.75 | 328,593 | +1.35(+1.40%) |
Apr 18, 2024 | 96.45 | 97.23 | 96.19 | 96.40 | 271,976 | +0.37(+0.39%) |
Apr 17, 2024 | 96.38 | 96.69 | 95.71 | 96.03 | 222,740 | +0.13(+0.14%) |
Apr 16, 2024 | 96.56 | 96.62 | 95.67 | 95.90 | 365,178 | -0.58(-0.60%) |
Apr 15, 2024 | 98.27 | 98.75 | 96.21 | 96.48 | 335,013 | -0.70(-0.72%) |
Apr 12, 2024 | 97.83 | 98.24 | 96.87 | 97.18 | 682,025 | -1.44(-1.46%) |
Apr 11, 2024 | 99.14 | 99.30 | 97.89 | 98.62 | 220,290 | -0.49(-0.49%) |
Apr 10, 2024 | 99.57 | 100.12 | 98.78 | 99.11 | 541,351 | -1.65(-1.64%) |
Apr 09, 2024 | 101.53 | 101.64 | 100.00 | 100.76 | 208,996 | -0.61(-0.60%) |
Apr 08, 2024 | 100.91 | 101.52 | 100.81 | 101.37 | 159,121 | +0.69(+0.69%) |
Apr 05, 2024 | 100.07 | 101.03 | 99.88 | 100.68 | 284,635 | +0.85(+0.85%) |
Apr 04, 2024 | 101.72 | 102.02 | 99.72 | 99.83 | 320,784 | -1.13(-1.12%) |
Apr 03, 2024 | 100.92 | 101.62 | 100.75 | 100.96 | 426,613 | +0.02(+0.02%) |
Apr 02, 2024 | 101.16 | 101.29 | 100.74 | 100.94 | 253,205 | -0.59(-0.58%) |
Apr 01, 2024 | 102.46 | 102.50 | 101.48 | 101.53 | 256,486 | -0.86(-0.84%) |
Mar 28, 2024 | 102.00 | 102.60 | 101.84 | 102.39 | 306,859 | +0.46(+0.45%) |
Mar 27, 2024 | 101.07 | 101.93 | 100.90 | 101.93 | 352,426 | +1.35(+1.34%) |
Mar 26, 2024 | 100.84 | 100.94 | 100.45 | 100.58 | 331,005 | +0.09(+0.09%) |
Mar 25, 2024 | 100.61 | 100.79 | 100.33 | 100.49 | 230,389 | +0.00(+0.00%) |
Mar 22, 2024 | 101.88 | 102.12 | 100.49 | 100.49 | 287,351 | -1.77(-1.73%) |
Mar 21, 2024 | 101.62 | 102.53 | 101.56 | 102.26 | 269,874 | +1.01(+1.00%) |
Mar 20, 2024 | 99.75 | 101.39 | 99.55 | 101.25 | 401,458 | +1.40(+1.40%) |
Mar 19, 2024 | 99.40 | 99.92 | 99.40 | 99.85 | 278,319 | +0.51(+0.51%) |
Mar 18, 2024 | 99.27 | 99.59 | 98.82 | 99.34 | 314,405 | +0.29(+0.29%) |
Mar 15, 2024 | 98.58 | 99.50 | 98.40 | 99.05 | 341,034 | -0.04(-0.04%) |
Mar 14, 2024 | 100.01 | 100.24 | 98.50 | 99.09 | 347,061 | -0.82(-0.82%) |
Mar 13, 2024 | 99.47 | 100.20 | 99.47 | 99.91 | 336,655 | +0.51(+0.51%) |
Mar 12, 2024 | 99.17 | 99.67 | 98.83 | 99.40 | 567,168 | +0.36(+0.36%) |
Mar 11, 2024 | 98.66 | 99.18 | 98.43 | 99.04 | 422,733 | +0.12(+0.12%) |
Mar 08, 2024 | 98.96 | 99.54 | 98.81 | 98.92 | 274,533 | +0.23(+0.23%) |
Mar 07, 2024 | 99.12 | 99.42 | 98.46 | 98.69 | 333,969 | -0.09(-0.09%) |
Mar 06, 2024 | 98.56 | 99.02 | 97.98 | 98.78 | 305,437 | +0.51(+0.52%) |
Mar 05, 2024 | 97.81 | 98.78 | 97.69 | 98.27 | 374,511 | +0.19(+0.19%) |
Mar 04, 2024 | 97.72 | 98.47 | 97.72 | 98.08 | 389,760 | +0.17(+0.17%) |
Mar 01, 2024 | 97.99 | 98.16 | 97.44 | 97.91 | 413,564 | -0.02(-0.02%) |
Feb 29, 2024 | 98.25 | 98.40 | 97.51 | 97.93 | 2,829,867 | +0.08(+0.08%) |
Feb 28, 2024 | 97.39 | 98.26 | 97.36 | 97.85 | 190,287 | +0.27(+0.28%) |
Feb 27, 2024 | 97.40 | 97.62 | 97.01 | 97.58 | 285,251 | +0.34(+0.35%) |
Feb 26, 2024 | 97.50 | 98.12 | 97.00 | 97.24 | 274,329 | -0.29(-0.30%) |
Feb 23, 2024 | 97.49 | 97.95 | 97.43 | 97.53 | 358,087 | +0.36(+0.37%) |
Feb 22, 2024 | 96.46 | 97.37 | 96.40 | 97.17 | 332,379 | +1.18(+1.23%) |
Feb 21, 2024 | 95.65 | 96.00 | 95.32 | 95.99 | 409,430 | +0.11(+0.11%) |
Feb 20, 2024 | 95.57 | 96.22 | 95.47 | 95.88 | 348,917 | -0.39(-0.41%) |
Feb 16, 2024 | 96.47 | 96.81 | 96.17 | 96.27 | 340,169 | -0.33(-0.34%) |
Feb 15, 2024 | 95.26 | 96.85 | 95.26 | 96.60 | 385,553 | +1.67(+1.76%) |
Feb 14, 2024 | 94.51 | 94.97 | 94.16 | 94.93 | 562,005 | +1.05(+1.12%) |
Feb 13, 2024 | 94.40 | 94.61 | 93.11 | 93.88 | 501,788 | -1.50(-1.57%) |
Feb 12, 2024 | 94.75 | 95.86 | 94.68 | 95.38 | 508,724 | +0.63(+0.66%) |
Feb 09, 2024 | 94.38 | 94.83 | 94.11 | 94.75 | 447,140 | +0.42(+0.45%) |
Feb 08, 2024 | 94.17 | 94.54 | 93.77 | 94.33 | 399,297 | -0.20(-0.21%) |
Feb 07, 2024 | 94.28 | 94.71 | 93.62 | 94.53 | 281,227 | +0.56(+0.60%) |
Feb 06, 2024 | 93.71 | 94.16 | 93.55 | 93.97 | 264,114 | +0.28(+0.30%) |
Feb 05, 2024 | 93.88 | 94.03 | 93.29 | 93.69 | 806,008 | -0.77(-0.82%) |
Feb 02, 2024 | 93.61 | 94.88 | 93.61 | 94.46 | 508,765 | +0.43(+0.46%) |
Feb 01, 2024 | 93.93 | 94.32 | 92.53 | 94.03 | 508,708 | +0.05(+0.05%) |
Jan 31, 2024 | 95.14 | 95.81 | 93.98 | 93.98 | 1,689,750 | -1.49(-1.56%) |
Jan 30, 2024 | 94.56 | 95.60 | 94.56 | 95.47 | 1,410,509 | +0.93(+0.98%) |
Jan 29, 2024 | 93.83 | 94.58 | 93.73 | 94.54 | 1,567,200 | +0.52(+0.55%) |
Jan 26, 2024 | 93.56 | 94.21 | 93.53 | 94.02 | 340,461 | +0.32(+0.34%) |
Jan 25, 2024 | 93.67 | 93.83 | 93.04 | 93.70 | 2,222,679 | +0.41(+0.44%) |
Jan 24, 2024 | 93.45 | 93.87 | 93.22 | 93.29 | 1,147,814 | +0.37(+0.40%) |
Jan 23, 2024 | 93.01 | 93.25 | 92.71 | 92.92 | 278,656 | -0.06(-0.06%) |
Jan 22, 2024 | 92.76 | 93.43 | 92.75 | 92.98 | 358,651 | +0.58(+0.63%) |
Jan 19, 2024 | 91.12 | 92.48 | 90.91 | 92.40 | 5,099,125 | +1.55(+1.71%) |
Jan 18, 2024 | 90.69 | 91.00 | 90.03 | 90.85 | 394,271 | +0.23(+0.25%) |
Jan 17, 2024 | 90.02 | 91.04 | 90.02 | 90.62 | 377,257 | -0.27(-0.30%) |
Jan 16, 2024 | 90.83 | 91.15 | 90.42 | 90.89 | 299,432 | -0.64(-0.70%) |
Jan 12, 2024 | 92.17 | 92.60 | 91.25 | 91.53 | 205,688 | -0.24(-0.26%) |
Jan 11, 2024 | 92.05 | 92.20 | 91.05 | 91.77 | 2,341,031 | -0.46(-0.50%) |
Jan 10, 2024 | 91.91 | 92.31 | 91.62 | 92.23 | 273,688 | +0.21(+0.23%) |
Jan 09, 2024 | 92.17 | 92.18 | 91.77 | 92.02 | 312,750 | -0.71(-0.77%) |
Jan 08, 2024 | 92.07 | 92.76 | 91.69 | 92.73 | 406,046 | +0.61(+0.66%) |
Jan 05, 2024 | 91.66 | 92.55 | 91.55 | 92.12 | 252,585 | +0.50(+0.55%) |
Jan 04, 2024 | 91.46 | 92.40 | 91.46 | 91.62 | 486,810 | +0.33(+0.36%) |
Jan 03, 2024 | 91.81 | 91.86 | 91.19 | 91.29 | 496,317 | -1.03(-1.12%) |
Jan 02, 2024 | 91.75 | 92.44 | 91.70 | 92.32 | 285,818 | +0.06(+0.07%) |
Dec 29, 2023 | 92.61 | 92.72 | 91.98 | 92.26 | 262,917 | -0.41(-0.44%) |
Dec 28, 2023 | 92.28 | 92.84 | 92.28 | 92.67 | 245,304 | +0.29(+0.31%) |
Dec 27, 2023 | 91.97 | 92.46 | 91.81 | 92.38 | 294,617 | +0.29(+0.31%) |
Dec 26, 2023 | 91.61 | 92.28 | 91.58 | 92.09 | 404,205 | +0.50(+0.55%) |
Dec 22, 2023 | 91.70 | 92.00 | 91.31 | 91.59 | 488,161 | +0.29(+0.32%) |
Dec 21, 2023 | 90.95 | 91.50 | 90.53 | 91.30 | 1,398,079 | +0.83(+0.92%) |
Dec 20, 2023 | 91.84 | 92.22 | 90.47 | 90.47 | 317,320 | -1.62(-1.76%) |
Dec 19, 2023 | 91.30 | 92.14 | 91.10 | 92.09 | 273,477 | +0.89(+0.98%) |
Dec 18, 2023 | 91.41 | 91.59 | 91.14 | 91.20 | 353,259 | +0.16(+0.17%) |
Dec 15, 2023 | 91.01 | 91.31 | 90.68 | 91.04 | 342,075 | -0.52(-0.56%) |
Dec 14, 2023 | 91.26 | 91.91 | 91.11 | 91.56 | 509,647 | +1.18(+1.31%) |
Dec 13, 2023 | 88.74 | 90.48 | 88.61 | 90.37 | 486,608 | +1.63(+1.84%) |
Dec 12, 2023 | 88.21 | 88.74 | 88.01 | 88.74 | 295,114 | +0.56(+0.63%) |
Dec 11, 2023 | 87.67 | 88.32 | 87.67 | 88.19 | 391,442 | +0.54(+0.61%) |
Dec 08, 2023 | 87.04 | 87.86 | 86.95 | 87.65 | 323,223 | +0.52(+0.59%) |
Dec 07, 2023 | 86.83 | 87.15 | 86.67 | 87.13 | 445,085 | +0.44(+0.50%) |
Dec 06, 2023 | 87.40 | 87.92 | 86.54 | 86.70 | 292,507 | -0.39(-0.45%) |
Dec 05, 2023 | 87.08 | 87.24 | 86.72 | 87.08 | 341,376 | -0.43(-0.49%) |
Dec 04, 2023 | 86.89 | 87.77 | 86.89 | 87.51 | 372,214 | +0.15(+0.17%) |
Dec 01, 2023 | 86.30 | 87.54 | 86.20 | 87.36 | 1,012,693 | +0.96(+1.12%) |
Nov 30, 2023 | 85.72 | 86.48 | 85.51 | 86.40 | 693,127 | +0.84(+0.98%) |
Nov 29, 2023 | 85.16 | 86.11 | 85.16 | 85.56 | 235,514 | +0.74(+0.87%) |
Nov 28, 2023 | 84.97 | 85.15 | 84.63 | 84.83 | 497,153 | -0.06(-0.07%) |
Nov 27, 2023 | 84.76 | 85.03 | 84.67 | 84.89 | 313,908 | -0.23(-0.27%) |
Nov 24, 2023 | 84.76 | 85.24 | 84.76 | 85.12 | 99,840 | +0.33(+0.39%) |
Nov 22, 2023 | 84.66 | 84.96 | 84.51 | 84.79 | 596,147 | +0.39(+0.46%) |
Nov 21, 2023 | 84.42 | 84.64 | 84.31 | 84.40 | 351,998 | -0.12(-0.14%) |
Nov 20, 2023 | 84.06 | 84.75 | 83.89 | 84.52 | 412,923 | +0.29(+0.34%) |
Nov 17, 2023 | 83.92 | 84.26 | 83.87 | 84.23 | 273,745 | +0.60(+0.71%) |
Nov 16, 2023 | 83.71 | 83.89 | 83.38 | 83.63 | 4,226,106 | +0.05(+0.06%) |
Nov 15, 2023 | 83.21 | 83.87 | 83.21 | 83.58 | 304,222 | +0.41(+0.49%) |
Nov 14, 2023 | 82.02 | 83.56 | 82.02 | 83.18 | 551,660 | +1.96(+2.41%) |
Nov 13, 2023 | 81.02 | 81.47 | 80.93 | 81.22 | 2,148,722 | -0.15(-0.18%) |
Nov 10, 2023 | 80.74 | 81.38 | 80.34 | 81.37 | 250,407 | +0.91(+1.14%) |
Nov 09, 2023 | 81.08 | 81.22 | 80.30 | 80.45 | 4,222,031 | -0.43(-0.53%) |
Nov 08, 2023 | 80.82 | 80.94 | 80.41 | 80.88 | 342,153 | +0.03(+0.04%) |
Nov 07, 2023 | 80.68 | 81.09 | 80.60 | 80.85 | 312,843 | -0.12(-0.15%) |
Nov 06, 2023 | 81.41 | 81.53 | 80.56 | 80.97 | 372,027 | -0.32(-0.39%) |
Nov 03, 2023 | 80.93 | 81.69 | 80.93 | 81.29 | 288,060 | +1.28(+1.60%) |
Nov 02, 2023 | 78.77 | 80.05 | 78.72 | 80.01 | 274,874 | +1.97(+2.52%) |
Nov 01, 2023 | 77.66 | 78.36 | 77.46 | 78.04 | 413,820 | +0.51(+0.65%) |
Oct 31, 2023 | 76.84 | 77.56 | 76.74 | 77.53 | 878,350 | +0.82(+1.06%) |
Oct 30, 2023 | 76.05 | 76.93 | 75.84 | 76.72 | 1,371,288 | +1.19(+1.58%) |
Oct 27, 2023 | 76.84 | 76.84 | 75.26 | 75.52 | 4,032,816 | -1.46(-1.90%) |
Oct 26, 2023 | 76.67 | 77.66 | 76.66 | 76.98 | 493,495 | +0.04(+0.05%) |
Oct 25, 2023 | 76.95 | 77.39 | 76.65 | 76.94 | 526,322 | -0.33(-0.42%) |
Oct 24, 2023 | 77.20 | 77.74 | 76.90 | 77.27 | 412,522 | +0.51(+0.66%) |
Oct 23, 2023 | 77.04 | 77.70 | 76.77 | 76.77 | 758,510 | -0.61(-0.78%) |
Oct 20, 2023 | 78.45 | 78.61 | 77.26 | 77.37 | 444,636 | -1.21(-1.54%) |
Oct 19, 2023 | 79.70 | 79.99 | 78.50 | 78.58 | 2,609,763 | -1.13(-1.42%) |
Oct 18, 2023 | 80.68 | 80.68 | 79.54 | 79.72 | 3,088,479 | -1.48(-1.82%) |
Oct 17, 2023 | 80.21 | 81.72 | 80.21 | 81.20 | 726,742 | +0.65(+0.80%) |
Oct 16, 2023 | 80.24 | 80.98 | 80.16 | 80.55 | 370,747 | +0.92(+1.16%) |
Oct 13, 2023 | 80.20 | 80.82 | 79.27 | 79.63 | 479,604 | -0.02(-0.02%) |
Oct 12, 2023 | 80.46 | 80.60 | 79.17 | 79.65 | 357,001 | -0.61(-0.76%) |
Oct 11, 2023 | 80.38 | 80.79 | 79.73 | 80.25 | 262,433 | +0.13(+0.16%) |
Oct 10, 2023 | 79.82 | 80.69 | 79.82 | 80.13 | 342,083 | +0.63(+0.79%) |
Oct 09, 2023 | 78.81 | 79.77 | 78.78 | 79.50 | 3,737,595 | +0.04(+0.05%) |
Oct 06, 2023 | 78.45 | 79.93 | 78.22 | 79.46 | 377,065 | +0.66(+0.83%) |
Oct 05, 2023 | 78.15 | 78.97 | 78.03 | 78.80 | 358,228 | +0.46(+0.58%) |
Oct 04, 2023 | 77.79 | 78.40 | 77.33 | 78.35 | 735,450 | +0.61(+0.78%) |
Oct 03, 2023 | 78.80 | 78.83 | 77.43 | 77.74 | 815,632 | -1.37(-1.73%) |
Oct 02, 2023 | 79.69 | 79.84 | 78.68 | 79.11 | 521,772 | -0.74(-0.92%) |
Sep 29, 2023 | 80.92 | 80.92 | 79.69 | 79.85 | 535,201 | -0.56(-0.69%) |
Sep 28, 2023 | 79.87 | 80.75 | 79.87 | 80.40 | 1,121,873 | +0.58(+0.73%) |
Sep 27, 2023 | 80.13 | 80.13 | 79.17 | 79.82 | 361,659 | -0.10(-0.12%) |
Sep 26, 2023 | 80.47 | 80.85 | 79.81 | 79.92 | 557,928 | -1.14(-1.40%) |
Sep 25, 2023 | 80.63 | 81.10 | 80.76 | 81.06 | 442,019 | +0.16(+0.20%) |
Sep 22, 2023 | 81.47 | 81.54 | 80.85 | 80.90 | 406,086 | -0.47(-0.58%) |
Sep 21, 2023 | 82.30 | 82.35 | 81.37 | 81.37 | 456,370 | -1.39(-1.68%) |
Sep 20, 2023 | 83.59 | 83.92 | 82.76 | 82.77 | 274,238 | -0.56(-0.68%) |
Sep 19, 2023 | 83.46 | 83.72 | 82.87 | 83.33 | 282,719 | -0.13(-0.15%) |
Sep 18, 2023 | 83.22 | 83.61 | 82.94 | 83.46 | 299,945 | +0.08(+0.09%) |
Sep 15, 2023 | 83.24 | 83.85 | 83.20 | 83.38 | 317,117 | -0.42(-0.50%) |
Sep 14, 2023 | 83.49 | 83.88 | 83.22 | 83.79 | 284,947 | +0.85(+1.02%) |
Sep 13, 2023 | 83.29 | 83.47 | 82.65 | 82.94 | 219,963 | -0.16(-0.19%) |
Sep 12, 2023 | 82.45 | 83.61 | 82.44 | 83.10 | 230,891 | +0.60(+0.73%) |
Sep 11, 2023 | 82.58 | 82.99 | 82.35 | 82.50 | 261,002 | +0.27(+0.32%) |
Sep 08, 2023 | 82.01 | 82.31 | 81.67 | 82.23 | 232,804 | +0.32(+0.39%) |
Sep 07, 2023 | 81.79 | 82.22 | 81.63 | 81.92 | 340,568 | -0.16(-0.19%) |
Sep 06, 2023 | 82.16 | 82.43 | 81.61 | 82.07 | 226,736 | -0.26(-0.31%) |
Sep 05, 2023 | 83.09 | 83.40 | 82.33 | 82.33 | 243,268 | -0.87(-1.04%) |
Sep 01, 2023 | 82.90 | 83.47 | 82.90 | 83.20 | 371,427 | +0.71(+0.86%) |
Aug 31, 2023 | 82.81 | 82.92 | 82.35 | 82.49 | 205,703 | -0.16(-0.19%) |
Aug 30, 2023 | 82.61 | 83.10 | 82.47 | 82.65 | 268,971 | +0.07(+0.08%) |
Aug 29, 2023 | 81.75 | 82.63 | 81.65 | 82.58 | 282,507 | +0.84(+1.03%) |
Aug 28, 2023 | 81.57 | 82.06 | 81.54 | 81.74 | 336,503 | +0.49(+0.61%) |
Aug 25, 2023 | 81.24 | 81.62 | 80.58 | 81.25 | 346,159 | +0.28(+0.34%) |
Aug 24, 2023 | 81.07 | 82.07 | 80.97 | 80.97 | 328,269 | -0.17(-0.21%) |
Aug 23, 2023 | 80.44 | 81.22 | 80.38 | 81.14 | 360,150 | +0.74(+0.92%) |
Aug 22, 2023 | 81.28 | 81.37 | 80.28 | 80.40 | 335,832 | -0.80(-0.99%) |
Aug 21, 2023 | 81.50 | 81.58 | 80.57 | 81.20 | 565,054 | -0.11(-0.13%) |
Aug 18, 2023 | 80.74 | 81.53 | 80.61 | 81.30 | 341,520 | +0.08(+0.10%) |
Aug 17, 2023 | 81.99 | 82.07 | 81.07 | 81.23 | 345,595 | -0.44(-0.54%) |
Aug 16, 2023 | 81.70 | 82.37 | 81.63 | 81.67 | 333,547 | -0.25(-0.30%) |
Aug 15, 2023 | 82.78 | 82.79 | 81.82 | 81.92 | 436,888 | -1.61(-1.93%) |
Aug 14, 2023 | 83.49 | 83.66 | 83.09 | 83.53 | 311,938 | -0.19(-0.22%) |
Aug 11, 2023 | 83.29 | 83.85 | 83.18 | 83.71 | 334,993 | +0.08(+0.09%) |
Aug 10, 2023 | 83.99 | 84.63 | 83.44 | 83.64 | 280,621 | +0.10(+0.12%) |
Aug 09, 2023 | 84.16 | 84.35 | 83.47 | 83.54 | 328,541 | -0.63(-0.75%) |
Aug 08, 2023 | 83.85 | 84.28 | 83.18 | 84.17 | 359,786 | -0.89(-1.05%) |
Aug 07, 2023 | 84.42 | 85.17 | 84.42 | 85.06 | 373,564 | +1.00(+1.19%) |
Aug 04, 2023 | 84.37 | 85.06 | 83.94 | 84.06 | 271,716 | -0.29(-0.34%) |
Aug 03, 2023 | 83.78 | 84.52 | 83.53 | 84.35 | 327,141 | +0.11(+0.13%) |
Aug 02, 2023 | 84.32 | 84.49 | 83.72 | 84.24 | 285,567 | -0.75(-0.88%) |
Aug 01, 2023 | 84.82 | 85.09 | 84.55 | 84.99 | 306,474 | -0.10(-0.12%) |
Jul 31, 2023 | 84.94 | 85.37 | 84.75 | 85.09 | 255,942 | +0.36(+0.42%) |
Jul 28, 2023 | 85.15 | 85.18 | 84.37 | 84.73 | 251,527 | +0.25(+0.29%) |
Jul 27, 2023 | 85.84 | 85.92 | 84.35 | 84.49 | 389,473 | -1.18(-1.37%) |
Jul 26, 2023 | 84.94 | 85.89 | 84.90 | 85.66 | 266,661 | +0.75(+0.88%) |
Jul 25, 2023 | 85.31 | 85.52 | 84.91 | 84.91 | 264,524 | -0.58(-0.68%) |
Jul 24, 2023 | 84.66 | 85.75 | 84.66 | 85.49 | 3,373,968 | +0.86(+1.02%) |
Jul 21, 2023 | 85.20 | 85.20 | 84.51 | 84.63 | 290,466 | -0.42(-0.50%) |
Jul 20, 2023 | 84.38 | 85.06 | 84.30 | 85.06 | 1,647,630 | +0.41(+0.48%) |
Jul 19, 2023 | 84.17 | 84.92 | 84.11 | 84.65 | 1,977,018 | +0.53(+0.63%) |
Jul 18, 2023 | 83.17 | 84.17 | 83.09 | 84.12 | 426,703 | +1.13(+1.36%) |
Jul 17, 2023 | 82.03 | 83.23 | 82.01 | 82.99 | 4,155,689 | +0.85(+1.03%) |
Jul 14, 2023 | 83.22 | 83.23 | 82.03 | 82.14 | 2,771,000 | -0.58(-0.70%) |
Jul 13, 2023 | 82.32 | 82.81 | 82.14 | 82.73 | 236,371 | +0.60(+0.73%) |
Jul 12, 2023 | 82.34 | 82.70 | 81.90 | 82.12 | 346,386 | +0.64(+0.79%) |
Jul 11, 2023 | 80.74 | 81.63 | 80.62 | 81.48 | 613,373 | +1.05(+1.30%) |
Jul 10, 2023 | 80.02 | 80.90 | 80.02 | 80.43 | 226,529 | +0.43(+0.54%) |
Jul 07, 2023 | 79.51 | 80.69 | 79.49 | 80.00 | 357,636 | +0.30(+0.37%) |
Jul 06, 2023 | 79.84 | 79.84 | 78.99 | 79.70 | 426,847 | -0.85(-1.05%) |
Jul 05, 2023 | 80.44 | 80.83 | 80.01 | 80.55 | 379,456 | -0.33(-0.40%) |
Jul 03, 2023 | 80.35 | 81.06 | 80.26 | 80.88 | 220,908 | +0.62(+0.78%) |
Jun 30, 2023 | 80.24 | 80.61 | 80.07 | 80.26 | 363,606 | +0.58(+0.73%) |
Jun 29, 2023 | 78.84 | 79.73 | 78.74 | 79.67 | 210,518 | +1.28(+1.64%) |
Jun 28, 2023 | 78.38 | 78.45 | 78.02 | 78.39 | 224,930 | -0.09(-0.11%) |
Jun 27, 2023 | 77.91 | 78.71 | 77.86 | 78.48 | 167,521 | +0.73(+0.94%) |
Jun 26, 2023 | 77.72 | 78.42 | 77.61 | 77.75 | 213,228 | -0.05(-0.06%) |
Jun 23, 2023 | 77.62 | 78.11 | 77.34 | 77.80 | 228,428 | -0.50(-0.64%) |
Jun 22, 2023 | 78.74 | 78.78 | 77.98 | 78.30 | 222,433 | -0.64(-0.81%) |
Jun 21, 2023 | 79.02 | 79.39 | 78.76 | 78.94 | 281,498 | -0.25(-0.31%) |
Jun 20, 2023 | 79.37 | 79.39 | 78.71 | 79.19 | 243,779 | -0.59(-0.74%) |
Jun 16, 2023 | 80.37 | 80.46 | 79.72 | 79.78 | 248,592 | -0.28(-0.36%) |
Jun 15, 2023 | 78.69 | 80.19 | 78.66 | 80.06 | 339,904 | +1.00(+1.27%) |
Jun 14, 2023 | 79.58 | 79.98 | 78.76 | 79.06 | 4,370,477 | -0.32(-0.41%) |
Jun 13, 2023 | 78.84 | 79.72 | 78.73 | 79.38 | 272,780 | +0.62(+0.79%) |
Jun 12, 2023 | 78.83 | 79.22 | 78.24 | 78.76 | 241,431 | -0.07(-0.09%) |
Jun 09, 2023 | 78.77 | 79.22 | 78.68 | 78.83 | 287,676 | -0.07(-0.09%) |
Jun 08, 2023 | 78.82 | 78.98 | 78.26 | 78.90 | 181,716 | -0.11(-0.14%) |
Jun 07, 2023 | 78.72 | 79.15 | 78.33 | 79.01 | 309,697 | +0.52(+0.66%) |
Jun 06, 2023 | 77.16 | 78.64 | 77.12 | 78.49 | 315,177 | +1.15(+1.49%) |
Jun 05, 2023 | 77.63 | 77.83 | 76.93 | 77.34 | 361,262 | -0.56(-0.72%) |
Jun 02, 2023 | 76.79 | 78.12 | 76.79 | 77.90 | 382,068 | +1.87(+2.46%) |