Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 104.67 | 104.94 | 103.21 | 104.92 | 158,441 | +0.60(+0.58%) |
May 22, 2024 | 104.12 | 105.55 | 103.00 | 104.32 | 307,388 | -0.17(-0.16%) |
May 21, 2024 | 102.94 | 104.53 | 102.79 | 104.49 | 191,230 | +1.15(+1.11%) |
May 20, 2024 | 100.99 | 103.40 | 100.96 | 103.34 | 269,212 | +2.12(+2.09%) |
May 17, 2024 | 99.86 | 101.39 | 99.42 | 101.22 | 212,523 | +1.64(+1.65%) |
May 16, 2024 | 100.33 | 100.77 | 99.54 | 99.58 | 129,135 | -1.09(-1.08%) |
May 15, 2024 | 101.77 | 102.39 | 100.59 | 100.67 | 147,988 | -0.58(-0.57%) |
May 14, 2024 | 101.93 | 101.93 | 100.32 | 101.25 | 133,036 | +0.25(+0.25%) |
May 13, 2024 | 101.74 | 101.92 | 100.59 | 101.00 | 147,274 | -0.26(-0.26%) |
May 10, 2024 | 100.62 | 102.25 | 100.45 | 101.26 | 175,931 | +0.99(+0.99%) |
May 09, 2024 | 99.00 | 100.62 | 97.74 | 100.27 | 320,040 | +0.93(+0.94%) |
May 08, 2024 | 99.04 | 99.75 | 98.41 | 99.34 | 140,155 | -0.09(-0.09%) |
May 07, 2024 | 99.93 | 100.19 | 98.96 | 99.43 | 233,703 | +0.07(+0.07%) |
May 06, 2024 | 99.93 | 100.00 | 98.63 | 99.36 | 230,659 | -0.17(-0.17%) |
May 03, 2024 | 100.62 | 100.62 | 96.96 | 99.53 | 339,091 | +1.07(+1.09%) |
May 02, 2024 | 98.47 | 102.73 | 97.99 | 98.46 | 625,333 | +4.92(+5.26%) |
May 01, 2024 | 95.34 | 96.36 | 93.07 | 93.54 | 999,022 | -0.95(-1.01%) |
Apr 30, 2024 | 94.82 | 95.27 | 94.21 | 94.49 | 241,847 | -0.78(-0.82%) |
Apr 29, 2024 | 94.37 | 96.01 | 94.37 | 95.27 | 250,280 | +1.18(+1.25%) |
Apr 26, 2024 | 95.46 | 96.03 | 93.85 | 94.09 | 288,866 | -1.21(-1.27%) |
Apr 25, 2024 | 95.38 | 96.41 | 93.27 | 95.30 | 307,023 | -0.64(-0.67%) |
Apr 24, 2024 | 95.36 | 96.17 | 94.04 | 95.94 | 178,478 | +0.09(+0.09%) |
Apr 23, 2024 | 95.30 | 96.82 | 95.30 | 95.85 | 146,121 | +0.45(+0.47%) |
Apr 22, 2024 | 92.71 | 95.84 | 92.12 | 95.40 | 299,409 | +3.64(+3.97%) |
Apr 19, 2024 | 91.27 | 92.39 | 91.20 | 91.76 | 260,501 | +0.51(+0.56%) |
Apr 18, 2024 | 92.59 | 92.59 | 90.95 | 91.25 | 272,732 | -0.97(-1.05%) |
Apr 17, 2024 | 92.60 | 93.60 | 92.08 | 92.22 | 162,144 | +0.07(+0.08%) |
Apr 16, 2024 | 91.49 | 92.72 | 91.29 | 92.15 | 134,765 | -0.01(-0.01%) |
Apr 15, 2024 | 93.31 | 93.96 | 91.91 | 92.16 | 170,968 | -0.86(-0.92%) |
Apr 12, 2024 | 95.34 | 95.75 | 92.89 | 93.02 | 315,922 | -2.93(-3.05%) |
Apr 11, 2024 | 96.16 | 96.97 | 95.33 | 95.95 | 258,697 | -0.33(-0.34%) |
Apr 10, 2024 | 96.58 | 97.38 | 95.60 | 96.28 | 220,027 | -1.18(-1.21%) |
Apr 09, 2024 | 96.91 | 97.47 | 95.67 | 97.46 | 365,722 | +0.46(+0.47%) |
Apr 08, 2024 | 97.32 | 97.72 | 96.62 | 97.00 | 195,263 | +0.38(+0.39%) |
Apr 05, 2024 | 94.94 | 96.62 | 94.74 | 96.62 | 165,909 | +1.64(+1.73%) |
Apr 04, 2024 | 95.20 | 96.53 | 94.66 | 94.98 | 244,439 | +0.75(+0.80%) |
Apr 03, 2024 | 93.61 | 97.11 | 93.61 | 94.23 | 258,104 | -0.22(-0.23%) |
Apr 02, 2024 | 94.80 | 95.25 | 92.90 | 94.45 | 320,683 | -0.62(-0.65%) |
Apr 01, 2024 | 94.54 | 95.10 | 93.58 | 95.07 | 314,965 | +0.81(+0.86%) |
Mar 28, 2024 | 94.16 | 94.42 | 94.42 | 94.26 | 311,348 | +0.20(+0.21%) |
Mar 27, 2024 | 92.07 | 94.17 | 91.53 | 94.06 | 475,962 | +3.25(+3.58%) |
Mar 26, 2024 | 89.00 | 91.75 | 88.51 | 90.81 | 604,257 | -2.55(-2.73%) |
Mar 25, 2024 | 93.68 | 94.83 | 93.34 | 93.36 | 240,918 | -0.56(-0.60%) |
Mar 22, 2024 | 95.86 | 95.86 | 93.84 | 93.92 | 245,958 | -1.97(-2.05%) |
Mar 21, 2024 | 95.61 | 97.03 | 95.25 | 95.89 | 438,265 | +0.85(+0.89%) |
Mar 20, 2024 | 96.41 | 96.53 | 94.03 | 95.04 | 322,991 | -1.81(-1.87%) |
Mar 19, 2024 | 96.03 | 97.67 | 96.03 | 96.85 | 132,543 | +0.67(+0.70%) |
Mar 18, 2024 | 96.59 | 97.36 | 95.47 | 96.18 | 165,109 | -0.45(-0.47%) |
Mar 15, 2024 | 96.17 | 97.89 | 95.90 | 96.63 | 484,987 | -0.38(-0.39%) |
Mar 14, 2024 | 97.44 | 97.58 | 95.85 | 97.01 | 216,647 | -0.64(-0.66%) |
Mar 13, 2024 | 97.61 | 99.03 | 97.22 | 97.65 | 359,347 | +0.12(+0.12%) |
Mar 12, 2024 | 98.85 | 99.25 | 97.38 | 97.53 | 240,065 | -1.64(-1.65%) |
Mar 11, 2024 | 100.05 | 100.30 | 98.97 | 99.17 | 272,400 | -0.94(-0.94%) |
Mar 08, 2024 | 100.39 | 102.25 | 99.47 | 100.11 | 261,935 | +0.45(+0.45%) |
Mar 07, 2024 | 99.54 | 100.14 | 98.69 | 99.66 | 261,899 | +0.54(+0.54%) |
Mar 06, 2024 | 99.86 | 99.86 | 98.35 | 99.12 | 289,196 | -0.24(-0.24%) |
Mar 05, 2024 | 100.53 | 101.64 | 98.92 | 99.36 | 324,541 | -2.08(-2.05%) |
Mar 04, 2024 | 102.54 | 103.61 | 97.12 | 101.44 | 643,277 | -2.99(-2.87%) |
Mar 01, 2024 | 105.63 | 105.63 | 103.52 | 104.43 | 220,063 | -0.71(-0.67%) |
Feb 29, 2024 | 106.05 | 107.09 | 104.80 | 105.14 | 187,849 | +0.42(+0.40%) |
Feb 28, 2024 | 103.48 | 105.08 | 103.26 | 104.72 | 163,348 | +0.58(+0.56%) |
Feb 27, 2024 | 103.42 | 105.20 | 102.38 | 104.14 | 368,863 | +0.52(+0.50%) |
Feb 26, 2024 | 103.47 | 104.19 | 102.68 | 103.62 | 155,669 | -0.29(-0.28%) |
Feb 23, 2024 | 103.64 | 104.50 | 102.69 | 103.91 | 236,172 | +0.96(+0.93%) |
Feb 22, 2024 | 101.11 | 103.07 | 100.98 | 102.96 | 210,950 | +1.84(+1.82%) |
Feb 21, 2024 | 102.32 | 102.32 | 100.55 | 101.11 | 188,391 | -1.47(-1.43%) |
Feb 20, 2024 | 102.00 | 103.86 | 101.92 | 102.58 | 200,197 | -0.43(-0.42%) |
Feb 16, 2024 | 102.89 | 104.78 | 102.15 | 103.01 | 273,839 | -0.27(-0.26%) |
Feb 15, 2024 | 101.68 | 103.64 | 101.59 | 103.28 | 271,622 | +2.43(+2.41%) |
Feb 14, 2024 | 98.25 | 102.05 | 97.93 | 100.84 | 412,760 | +3.49(+3.59%) |
Feb 13, 2024 | 96.51 | 97.60 | 95.49 | 97.35 | 377,494 | -1.38(-1.39%) |
Feb 12, 2024 | 97.35 | 100.23 | 97.35 | 98.73 | 317,823 | +1.58(+1.62%) |
Feb 09, 2024 | 95.68 | 97.51 | 95.36 | 97.15 | 314,187 | +1.97(+2.06%) |
Feb 08, 2024 | 93.80 | 95.68 | 92.55 | 95.19 | 330,935 | +1.74(+1.86%) |
Feb 07, 2024 | 95.66 | 95.96 | 91.91 | 93.45 | 429,116 | -2.45(-2.56%) |
Feb 06, 2024 | 98.76 | 99.75 | 93.26 | 95.90 | 420,038 | -2.38(-2.43%) |
Feb 05, 2024 | 98.87 | 99.54 | 97.82 | 98.29 | 342,555 | -1.49(-1.49%) |
Feb 02, 2024 | 97.77 | 101.60 | 97.62 | 99.77 | 326,461 | +1.73(+1.76%) |
Feb 01, 2024 | 96.60 | 98.08 | 95.59 | 98.05 | 200,709 | +2.11(+2.20%) |
Jan 31, 2024 | 97.91 | 98.59 | 95.51 | 95.93 | 184,058 | -2.09(-2.14%) |
Jan 30, 2024 | 98.15 | 98.70 | 97.04 | 98.03 | 166,393 | -0.41(-0.42%) |
Jan 29, 2024 | 96.43 | 98.46 | 96.37 | 98.44 | 210,692 | +1.84(+1.90%) |
Jan 26, 2024 | 97.21 | 97.78 | 96.37 | 96.60 | 163,042 | +0.04(+0.04%) |
Jan 25, 2024 | 98.99 | 99.09 | 95.99 | 96.56 | 301,749 | -1.75(-1.78%) |
Jan 24, 2024 | 99.52 | 99.52 | 98.20 | 98.31 | 137,365 | -0.09(-0.09%) |
Jan 23, 2024 | 100.25 | 100.40 | 98.39 | 98.40 | 167,504 | -1.18(-1.18%) |
Jan 22, 2024 | 98.50 | 99.64 | 98.50 | 99.57 | 221,078 | +1.73(+1.76%) |
Jan 19, 2024 | 97.15 | 97.85 | 95.71 | 97.85 | 155,451 | +1.49(+1.54%) |
Jan 18, 2024 | 96.80 | 97.17 | 95.64 | 96.36 | 134,904 | -0.08(-0.08%) |
Jan 17, 2024 | 95.25 | 96.83 | 95.25 | 96.44 | 177,957 | +0.48(+0.50%) |
Jan 16, 2024 | 93.95 | 96.14 | 93.64 | 95.96 | 183,911 | +1.13(+1.19%) |
Jan 12, 2024 | 95.71 | 95.88 | 93.45 | 94.84 | 151,597 | +0.10(+0.11%) |
Jan 11, 2024 | 93.11 | 94.81 | 91.38 | 94.74 | 398,100 | +1.17(+1.25%) |
Jan 10, 2024 | 95.25 | 95.72 | 93.29 | 93.57 | 274,042 | -1.97(-2.06%) |
Jan 09, 2024 | 93.84 | 95.86 | 93.51 | 95.53 | 290,796 | -0.73(-0.76%) |
Jan 08, 2024 | 95.88 | 96.42 | 94.98 | 96.26 | 221,289 | +0.78(+0.81%) |
Jan 05, 2024 | 95.17 | 96.72 | 94.61 | 95.48 | 257,159 | -0.89(-0.92%) |
Jan 04, 2024 | 97.12 | 98.00 | 96.28 | 96.37 | 190,155 | -0.82(-0.84%) |
Jan 03, 2024 | 98.74 | 99.49 | 97.06 | 97.19 | 324,487 | -2.99(-2.99%) |
Jan 02, 2024 | 100.73 | 101.14 | 99.01 | 100.18 | 249,933 | -1.44(-1.41%) |
Dec 29, 2023 | 102.79 | 103.21 | 101.55 | 101.62 | 146,401 | -1.11(-1.08%) |
Dec 28, 2023 | 102.66 | 103.90 | 102.47 | 102.73 | 155,044 | -0.08(-0.08%) |
Dec 27, 2023 | 102.32 | 103.33 | 101.96 | 102.81 | 175,059 | +1.42(+1.40%) |
Dec 26, 2023 | 100.02 | 101.51 | 100.02 | 101.39 | 128,262 | +1.74(+1.74%) |
Dec 22, 2023 | 98.96 | 100.55 | 98.85 | 99.65 | 247,071 | +1.41(+1.43%) |
Dec 21, 2023 | 98.19 | 98.66 | 97.46 | 98.25 | 216,327 | +0.48(+0.49%) |
Dec 20, 2023 | 98.64 | 99.88 | 97.76 | 97.77 | 341,492 | -1.51(-1.52%) |
Dec 19, 2023 | 99.99 | 100.62 | 99.16 | 99.28 | 277,417 | +0.25(+0.25%) |
Dec 18, 2023 | 100.55 | 101.99 | 98.92 | 99.03 | 462,210 | -2.31(-2.28%) |
Dec 15, 2023 | 99.49 | 102.26 | 99.49 | 101.34 | 4,246,673 | +1.63(+1.63%) |
Dec 14, 2023 | 99.76 | 100.68 | 98.84 | 99.71 | 459,675 | +1.24(+1.26%) |
Dec 13, 2023 | 96.87 | 99.22 | 96.87 | 98.48 | 425,775 | +1.28(+1.31%) |
Dec 12, 2023 | 96.71 | 98.44 | 96.41 | 97.20 | 322,564 | +0.49(+0.51%) |
Dec 11, 2023 | 97.04 | 97.65 | 95.85 | 96.71 | 383,220 | -0.12(-0.12%) |
Dec 08, 2023 | 95.55 | 98.01 | 95.21 | 96.83 | 372,408 | +1.01(+1.05%) |
Dec 07, 2023 | 94.77 | 96.70 | 93.92 | 95.82 | 306,904 | +1.25(+1.32%) |
Dec 06, 2023 | 95.95 | 96.34 | 94.13 | 94.58 | 323,136 | +0.05(+0.05%) |
Dec 05, 2023 | 94.77 | 96.04 | 93.21 | 94.53 | 529,371 | -2.21(-2.29%) |
Dec 04, 2023 | 94.85 | 96.85 | 92.93 | 96.74 | 1,064,271 | +7.22(+8.07%) |
Dec 01, 2023 | 89.02 | 90.71 | 88.30 | 89.52 | 317,220 | -0.09(-0.10%) |
Nov 30, 2023 | 86.66 | 89.81 | 85.55 | 89.61 | 411,392 | +3.06(+3.54%) |
Nov 29, 2023 | 85.95 | 87.17 | 85.59 | 86.54 | 136,762 | +1.00(+1.17%) |
Nov 28, 2023 | 87.56 | 88.13 | 85.44 | 85.54 | 291,014 | -1.90(-2.17%) |
Nov 27, 2023 | 85.59 | 87.45 | 85.59 | 87.44 | 157,571 | +1.75(+2.04%) |
Nov 24, 2023 | 84.74 | 86.12 | 84.15 | 85.69 | 40,539 | +0.59(+0.69%) |
Nov 22, 2023 | 83.97 | 85.40 | 83.45 | 85.10 | 190,924 | +1.87(+2.25%) |
Nov 21, 2023 | 82.86 | 83.25 | 82.22 | 83.23 | 90,161 | +0.02(+0.02%) |
Nov 20, 2023 | 83.58 | 83.69 | 82.81 | 83.21 | 239,769 | -0.38(-0.45%) |
Nov 17, 2023 | 84.59 | 84.72 | 83.49 | 83.59 | 152,817 | -0.56(-0.66%) |
Nov 16, 2023 | 84.53 | 84.66 | 83.13 | 84.15 | 204,220 | -0.61(-0.72%) |
Nov 15, 2023 | 84.46 | 85.19 | 84.09 | 84.75 | 259,321 | +0.10(+0.12%) |
Nov 14, 2023 | 84.49 | 85.26 | 84.01 | 84.65 | 212,687 | +2.04(+2.47%) |
Nov 13, 2023 | 81.97 | 82.85 | 81.59 | 82.61 | 112,487 | +0.01(+0.01%) |
Nov 10, 2023 | 81.59 | 83.09 | 80.85 | 82.60 | 125,175 | +1.41(+1.74%) |
Nov 09, 2023 | 81.74 | 81.91 | 81.04 | 81.19 | 142,595 | -0.65(-0.79%) |
Nov 08, 2023 | 82.19 | 82.44 | 81.24 | 81.84 | 143,905 | -0.21(-0.25%) |
Nov 07, 2023 | 81.84 | 82.88 | 80.95 | 82.05 | 205,330 | -0.44(-0.53%) |
Nov 06, 2023 | 82.58 | 82.58 | 81.10 | 82.48 | 165,658 | -0.19(-0.23%) |
Nov 03, 2023 | 82.88 | 83.57 | 81.79 | 82.67 | 213,914 | +1.12(+1.38%) |
Nov 02, 2023 | 80.26 | 81.56 | 77.51 | 81.55 | 312,923 | +1.37(+1.71%) |
Nov 01, 2023 | 78.00 | 80.64 | 77.27 | 80.18 | 224,163 | +2.21(+2.83%) |
Oct 31, 2023 | 76.89 | 79.20 | 75.84 | 77.97 | 303,330 | +5.06(+6.95%) |
Oct 30, 2023 | 72.67 | 73.60 | 71.89 | 72.90 | 233,383 | +0.90(+1.24%) |
Oct 27, 2023 | 72.00 | 72.52 | 71.11 | 72.01 | 191,770 | +0.26(+0.36%) |
Oct 26, 2023 | 71.47 | 72.69 | 71.14 | 71.75 | 184,287 | +0.39(+0.54%) |
Oct 25, 2023 | 72.29 | 73.19 | 71.14 | 71.36 | 186,566 | -1.71(-2.34%) |
Oct 24, 2023 | 73.90 | 75.08 | 72.59 | 73.07 | 134,965 | -0.64(-0.86%) |
Oct 23, 2023 | 73.33 | 74.15 | 73.13 | 73.71 | 152,820 | -0.12(-0.16%) |
Oct 20, 2023 | 75.24 | 75.24 | 73.51 | 73.83 | 121,217 | -1.25(-1.67%) |
Oct 19, 2023 | 75.16 | 75.99 | 74.77 | 75.08 | 168,857 | -0.38(-0.50%) |
Oct 18, 2023 | 76.31 | 76.34 | 75.35 | 75.46 | 80,730 | -1.60(-2.08%) |
Oct 17, 2023 | 76.98 | 78.01 | 76.44 | 77.06 | 130,685 | -0.30(-0.39%) |
Oct 16, 2023 | 77.61 | 78.30 | 76.85 | 77.36 | 68,724 | +0.52(+0.67%) |
Oct 13, 2023 | 78.27 | 78.88 | 76.51 | 76.84 | 74,536 | -1.50(-1.92%) |
Oct 12, 2023 | 79.13 | 79.13 | 77.49 | 78.34 | 118,969 | -0.31(-0.39%) |
Oct 11, 2023 | 78.25 | 78.88 | 78.11 | 78.65 | 96,537 | +0.30(+0.38%) |
Oct 10, 2023 | 78.43 | 79.21 | 78.26 | 78.35 | 129,486 | -0.25(-0.32%) |
Oct 09, 2023 | 77.24 | 78.85 | 76.75 | 78.60 | 87,383 | +1.02(+1.32%) |
Oct 06, 2023 | 77.25 | 77.97 | 76.68 | 77.58 | 127,464 | -0.09(-0.12%) |
Oct 05, 2023 | 76.27 | 77.79 | 75.87 | 77.67 | 120,153 | +1.21(+1.59%) |
Oct 04, 2023 | 76.03 | 76.74 | 74.56 | 76.45 | 189,566 | -0.43(-0.56%) |
Oct 03, 2023 | 77.87 | 78.69 | 76.15 | 76.88 | 182,230 | -1.73(-2.20%) |
Oct 02, 2023 | 79.22 | 79.29 | 77.77 | 78.61 | 229,393 | -0.43(-0.54%) |
Sep 29, 2023 | 80.69 | 81.04 | 78.56 | 79.04 | 146,161 | -1.57(-1.95%) |
Sep 28, 2023 | 78.42 | 81.76 | 78.41 | 80.61 | 309,179 | +2.24(+2.86%) |
Sep 27, 2023 | 76.45 | 78.40 | 76.45 | 78.37 | 210,180 | +1.74(+2.27%) |
Sep 26, 2023 | 76.90 | 77.15 | 76.34 | 76.63 | 116,893 | -0.51(-0.66%) |
Sep 25, 2023 | 76.60 | 77.33 | 76.96 | 77.14 | 90,851 | +0.01(+0.01%) |
Sep 22, 2023 | 78.06 | 78.65 | 77.02 | 77.13 | 108,163 | -0.88(-1.12%) |
Sep 21, 2023 | 78.65 | 79.22 | 77.63 | 78.01 | 172,742 | -0.85(-1.07%) |
Sep 20, 2023 | 79.61 | 80.23 | 78.85 | 78.85 | 96,870 | -0.29(-0.36%) |
Sep 19, 2023 | 79.32 | 79.52 | 78.41 | 79.14 | 156,649 | -0.06(-0.08%) |
Sep 18, 2023 | 79.10 | 79.92 | 78.84 | 79.20 | 146,189 | +0.07(+0.09%) |
Sep 15, 2023 | 80.29 | 80.74 | 78.92 | 79.13 | 544,181 | -1.35(-1.68%) |
Sep 14, 2023 | 78.74 | 81.01 | 78.74 | 80.48 | 222,931 | +2.04(+2.60%) |
Sep 13, 2023 | 77.92 | 78.59 | 77.10 | 78.44 | 179,647 | +0.77(+0.99%) |
Sep 12, 2023 | 76.99 | 77.87 | 76.51 | 77.68 | 114,872 | +0.87(+1.13%) |
Sep 11, 2023 | 76.99 | 77.66 | 76.49 | 76.81 | 154,164 | -0.09(-0.12%) |
Sep 08, 2023 | 75.55 | 77.14 | 75.08 | 76.90 | 132,577 | +1.84(+2.45%) |
Sep 07, 2023 | 74.39 | 75.11 | 74.09 | 75.06 | 134,189 | +0.57(+0.76%) |
Sep 06, 2023 | 76.24 | 76.64 | 74.36 | 74.49 | 273,146 | -2.15(-2.80%) |
Sep 05, 2023 | 78.51 | 78.51 | 76.64 | 76.64 | 240,107 | -2.36(-2.98%) |
Sep 01, 2023 | 78.52 | 79.51 | 78.30 | 79.00 | 141,140 | +0.65(+0.84%) |
Aug 31, 2023 | 77.91 | 78.74 | 76.67 | 78.35 | 185,327 | +0.49(+0.62%) |
Aug 30, 2023 | 77.79 | 78.53 | 77.79 | 77.86 | 162,945 | +0.31(+0.40%) |
Aug 29, 2023 | 75.84 | 77.56 | 75.84 | 77.55 | 131,789 | +1.40(+1.84%) |
Aug 28, 2023 | 75.60 | 76.67 | 75.60 | 76.15 | 179,052 | +0.75(+1.00%) |
Aug 25, 2023 | 75.09 | 76.17 | 74.60 | 75.40 | 137,427 | +0.54(+0.72%) |
Aug 24, 2023 | 74.36 | 75.26 | 74.09 | 74.87 | 116,888 | +0.12(+0.16%) |
Aug 23, 2023 | 74.81 | 75.22 | 74.59 | 74.75 | 108,106 | +0.13(+0.17%) |
Aug 22, 2023 | 74.10 | 74.88 | 74.02 | 74.62 | 143,178 | -0.03(-0.04%) |
Aug 21, 2023 | 75.31 | 75.65 | 74.44 | 74.65 | 59,000 | -0.80(-1.06%) |
Aug 18, 2023 | 74.56 | 75.83 | 74.56 | 75.45 | 150,028 | +0.41(+0.54%) |
Aug 17, 2023 | 76.06 | 76.38 | 74.71 | 75.04 | 132,750 | -0.74(-0.98%) |
Aug 16, 2023 | 75.75 | 76.73 | 75.66 | 75.79 | 131,390 | -0.10(-0.13%) |
Aug 15, 2023 | 76.25 | 76.66 | 75.52 | 75.89 | 130,701 | -0.80(-1.05%) |
Aug 14, 2023 | 77.49 | 77.89 | 76.47 | 76.69 | 101,174 | -0.96(-1.24%) |
Aug 11, 2023 | 77.91 | 78.57 | 77.50 | 77.65 | 74,967 | -0.32(-0.41%) |
Aug 10, 2023 | 78.58 | 79.26 | 77.77 | 77.97 | 100,743 | -0.44(-0.56%) |
Aug 09, 2023 | 78.56 | 79.22 | 78.25 | 78.41 | 138,805 | -0.11(-0.14%) |
Aug 08, 2023 | 78.97 | 78.94 | 78.24 | 78.52 | 177,293 | -0.82(-1.04%) |
Aug 07, 2023 | 80.55 | 80.69 | 79.29 | 79.34 | 139,522 | -0.76(-0.95%) |
Aug 04, 2023 | 80.64 | 81.05 | 79.65 | 80.10 | 145,572 | -0.02(-0.02%) |
Aug 03, 2023 | 79.92 | 81.11 | 79.44 | 80.12 | 176,517 | -0.12(-0.15%) |
Aug 02, 2023 | 79.21 | 81.17 | 79.21 | 80.24 | 320,590 | +0.28(+0.35%) |
Aug 01, 2023 | 78.76 | 79.97 | 78.37 | 79.96 | 227,313 | +1.30(+1.65%) |
Jul 31, 2023 | 77.50 | 78.87 | 77.31 | 78.66 | 201,510 | +1.45(+1.88%) |
Jul 28, 2023 | 78.02 | 78.39 | 76.87 | 77.22 | 191,139 | -0.47(-0.60%) |
Jul 27, 2023 | 80.47 | 80.47 | 77.55 | 77.68 | 434,909 | -4.05(-4.95%) |
Jul 26, 2023 | 81.30 | 82.04 | 79.41 | 81.73 | 432,759 | -0.61(-0.75%) |
Jul 25, 2023 | 82.52 | 86.21 | 80.10 | 82.34 | 772,272 | +5.06(+6.55%) |
Jul 24, 2023 | 77.25 | 77.81 | 76.75 | 77.29 | 355,905 | +0.17(+0.22%) |
Jul 21, 2023 | 78.16 | 78.16 | 77.10 | 77.12 | 192,126 | -0.53(-0.68%) |
Jul 20, 2023 | 77.05 | 78.13 | 76.93 | 77.64 | 227,797 | +0.84(+1.10%) |
Jul 19, 2023 | 76.85 | 77.76 | 76.09 | 76.80 | 128,584 | +0.37(+0.48%) |
Jul 18, 2023 | 75.56 | 77.65 | 75.56 | 76.43 | 208,247 | +0.89(+1.18%) |
Jul 17, 2023 | 74.89 | 76.22 | 74.59 | 75.54 | 419,377 | +0.01(+0.01%) |
Jul 14, 2023 | 74.50 | 75.65 | 73.92 | 75.53 | 341,504 | +1.06(+1.43%) |
Jul 13, 2023 | 74.45 | 75.27 | 73.73 | 74.47 | 288,462 | +0.11(+0.15%) |
Jul 12, 2023 | 73.71 | 74.64 | 73.23 | 74.36 | 224,677 | +1.67(+2.29%) |
Jul 11, 2023 | 71.48 | 73.02 | 71.32 | 72.69 | 302,713 | +1.70(+2.39%) |
Jul 10, 2023 | 69.66 | 71.39 | 69.66 | 71.00 | 173,839 | +1.24(+1.78%) |
Jul 07, 2023 | 68.34 | 70.21 | 66.51 | 69.76 | 198,225 | +1.31(+1.91%) |
Jul 06, 2023 | 67.68 | 68.52 | 67.30 | 68.45 | 223,605 | +0.42(+0.61%) |
Jul 05, 2023 | 69.72 | 69.72 | 68.03 | 68.03 | 179,348 | -1.68(-2.40%) |
Jul 03, 2023 | 68.94 | 70.03 | 68.94 | 69.71 | 87,779 | +0.63(+0.92%) |
Jun 30, 2023 | 70.48 | 70.48 | 69.07 | 69.07 | 125,983 | -1.18(-1.68%) |
Jun 29, 2023 | 69.73 | 70.67 | 69.73 | 70.25 | 110,865 | +0.66(+0.95%) |
Jun 28, 2023 | 70.25 | 70.56 | 69.44 | 69.59 | 154,873 | -0.60(-0.85%) |
Jun 27, 2023 | 70.42 | 71.02 | 69.95 | 70.18 | 134,801 | +0.23(+0.33%) |
Jun 26, 2023 | 69.71 | 70.91 | 69.71 | 69.96 | 155,091 | +0.05(+0.07%) |
Jun 23, 2023 | 70.09 | 71.37 | 69.85 | 69.91 | 321,061 | -1.01(-1.43%) |
Jun 22, 2023 | 71.07 | 71.14 | 70.61 | 70.92 | 102,614 | -0.30(-0.42%) |
Jun 21, 2023 | 71.35 | 71.88 | 70.63 | 71.22 | 152,162 | -0.22(-0.31%) |
Jun 20, 2023 | 70.81 | 71.78 | 70.72 | 71.43 | 159,716 | +0.26(+0.36%) |
Jun 16, 2023 | 73.20 | 73.20 | 70.70 | 71.18 | 356,569 | -1.36(-1.87%) |
Jun 15, 2023 | 72.12 | 72.98 | 71.51 | 72.53 | 163,667 | +0.09(+0.12%) |
Jun 14, 2023 | 71.70 | 72.89 | 71.65 | 72.44 | 197,704 | +0.51(+0.70%) |
Jun 13, 2023 | 70.63 | 72.09 | 70.63 | 71.94 | 177,166 | +1.40(+1.98%) |
Jun 12, 2023 | 71.08 | 71.59 | 70.54 | 70.54 | 169,709 | -0.54(-0.75%) |
Jun 09, 2023 | 70.84 | 71.72 | 70.58 | 71.08 | 145,031 | +0.17(+0.24%) |
Jun 08, 2023 | 70.93 | 71.29 | 69.68 | 70.91 | 126,957 | -0.09(-0.13%) |
Jun 07, 2023 | 68.90 | 71.14 | 68.90 | 71.00 | 212,153 | +2.21(+3.22%) |
Jun 06, 2023 | 67.06 | 69.15 | 66.66 | 68.78 | 170,886 | +1.78(+2.65%) |
Jun 05, 2023 | 67.23 | 67.65 | 66.38 | 67.01 | 168,753 | -0.70(-1.04%) |
Jun 02, 2023 | 66.61 | 68.05 | 66.35 | 67.71 | 254,850 | +1.58(+2.39%) |