Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.07 | 108.80 | 106.95 | 107.53 | 5,830 | +3.51(+3.37%) |
May 30, 2024 | 103.33 | 106.30 | 102.62 | 104.02 | 6,098 | +1.17(+1.14%) |
May 29, 2024 | 100.88 | 103.20 | 100.88 | 102.84 | 3,095 | -2.95(-2.79%) |
May 28, 2024 | 106.78 | 109.06 | 105.80 | 105.80 | 6,024 | -0.83(-0.77%) |
May 24, 2024 | 106.43 | 106.74 | 105.80 | 106.62 | 4,307 | +1.50(+1.42%) |
May 23, 2024 | 106.07 | 106.07 | 104.38 | 105.13 | 2,908 | -0.11(-0.10%) |
May 22, 2024 | 105.31 | 106.00 | 104.35 | 105.24 | 16,882 | -1.77(-1.65%) |
May 21, 2024 | 108.38 | 109.25 | 106.52 | 107.01 | 2,192 | -0.33(-0.31%) |
May 20, 2024 | 107.11 | 108.27 | 107.10 | 107.34 | 1,980 | -3.56(-3.21%) |
May 17, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 1,236 | -1.96(-1.74%) |
May 16, 2024 | 113.39 | 113.39 | 112.86 | 112.86 | 5,450 | +0.10(+0.09%) |
May 15, 2024 | 112.25 | 112.76 | 112.25 | 112.76 | 1,090 | +4.42(+4.08%) |
May 14, 2024 | 105.36 | 108.34 | 105.36 | 108.34 | 3,085 | +1.16(+1.08%) |
May 13, 2024 | 105.00 | 107.18 | 105.00 | 107.18 | 2,495 | +1.62(+1.53%) |
May 10, 2024 | 106.06 | 106.06 | 105.56 | 105.56 | 2,644 | -1.74(-1.62%) |
May 09, 2024 | 107.65 | 108.62 | 106.64 | 107.30 | 3,341 | -0.89(-0.82%) |
May 08, 2024 | 108.16 | 108.35 | 108.09 | 108.19 | 8,934 | -0.36(-0.33%) |
May 07, 2024 | 108.48 | 108.66 | 108.24 | 108.55 | 5,840 | +0.77(+0.71%) |
May 06, 2024 | 106.85 | 107.80 | 106.85 | 107.78 | 2,901 | +1.54(+1.45%) |
May 03, 2024 | 106.09 | 106.25 | 106.09 | 106.24 | 2,038 | +2.25(+2.16%) |
May 02, 2024 | 103.35 | 104.01 | 103.17 | 103.99 | 2,004 | +0.89(+0.87%) |
May 01, 2024 | 102.67 | 103.71 | 102.43 | 103.10 | 3,925 | -1.53(-1.46%) |
Apr 30, 2024 | 105.54 | 107.23 | 104.63 | 104.63 | 3,167 | -1.78(-1.67%) |
Apr 29, 2024 | 108.85 | 108.85 | 106.09 | 106.41 | 3,726 | +1.24(+1.18%) |
Apr 26, 2024 | 104.65 | 105.17 | 104.38 | 105.17 | 3,015 | +2.52(+2.45%) |
Apr 25, 2024 | 102.67 | 102.75 | 102.50 | 102.65 | 3,159 | -0.80(-0.77%) |
Apr 24, 2024 | 103.25 | 103.49 | 103.17 | 103.45 | 2,995 | -1.34(-1.28%) |
Apr 23, 2024 | 105.75 | 106.32 | 104.50 | 104.79 | 5,673 | +0.39(+0.37%) |
Apr 22, 2024 | 105.08 | 106.25 | 103.96 | 104.40 | 5,955 | +2.17(+2.12%) |
Apr 19, 2024 | 102.05 | 102.23 | 101.91 | 102.23 | 5,234 | +0.28(+0.27%) |
Apr 18, 2024 | 102.48 | 102.50 | 101.89 | 101.96 | 4,718 | -0.66(-0.64%) |
Apr 17, 2024 | 102.52 | 102.80 | 102.32 | 102.62 | 4,403 | +1.72(+1.70%) |
Apr 16, 2024 | 100.78 | 103.24 | 100.46 | 100.90 | 9,971 | -2.92(-2.81%) |
Apr 15, 2024 | 103.78 | 103.82 | 101.79 | 103.82 | 3,669 | -0.75(-0.72%) |
Apr 11, 2024 | 104.57 | 1,171 | +1.72(+1.67%) | |||
Apr 10, 2024 | 103.36 | 105.24 | 102.85 | 102.85 | 4,228 | -3.13(-2.95%) |
Apr 09, 2024 | 106.45 | 106.45 | 105.38 | 105.98 | 2,146 | -2.17(-2.00%) |
Apr 08, 2024 | 107.89 | 108.15 | 107.79 | 108.15 | 3,009 | +0.04(+0.03%) |
Apr 05, 2024 | 107.33 | 108.15 | 107.33 | 108.11 | 2,305 | -1.14(-1.04%) |
Apr 04, 2024 | 109.97 | 111.75 | 109.25 | 109.25 | 2,572 | +0.49(+0.45%) |
Apr 03, 2024 | 108.03 | 108.76 | 106.38 | 108.76 | 4,297 | -0.04(-0.04%) |
Apr 02, 2024 | 107.14 | 108.81 | 107.14 | 108.80 | 2,981 | -1.45(-1.32%) |
Apr 01, 2024 | 109.10 | 110.25 | 109.10 | 110.25 | 3,160 | +0.09(+0.08%) |
Mar 28, 2024 | 110.20 | 110.31 | 110.16 | 110.16 | 3,894 | -0.36(-0.33%) |
Mar 27, 2024 | 110.53 | 110.53 | 110.52 | 110.52 | 1,348 | +1.03(+0.94%) |
Mar 26, 2024 | 110.65 | 110.65 | 109.49 | 109.49 | 3,146 | -0.75(-0.68%) |
Mar 25, 2024 | 110.36 | 110.36 | 110.08 | 110.24 | 2,449 | +1.71(+1.58%) |
Mar 22, 2024 | 108.11 | 109.49 | 108.11 | 108.53 | 2,054 | -2.22(-2.00%) |
Mar 21, 2024 | 109.64 | 110.75 | 109.64 | 110.75 | 7,557 | +1.81(+1.66%) |
Mar 20, 2024 | 107.68 | 108.94 | 107.68 | 108.94 | 2,353 | +0.81(+0.75%) |
Mar 19, 2024 | 107.75 | 108.50 | 107.60 | 108.13 | 8,935 | -1.02(-0.93%) |
Mar 18, 2024 | 109.11 | 109.39 | 108.98 | 109.15 | 2,686 | +0.10(+0.09%) |
Mar 15, 2024 | 108.97 | 109.17 | 108.89 | 109.05 | 2,587 | -0.97(-0.88%) |
Mar 14, 2024 | 110.26 | 110.26 | 109.67 | 110.02 | 2,325 | -0.19(-0.17%) |
Mar 13, 2024 | 110.11 | 111.56 | 110.11 | 110.21 | 5,987 | -0.29(-0.26%) |
Mar 12, 2024 | 111.50 | 112.25 | 110.01 | 110.50 | 7,656 | -0.46(-0.41%) |
Mar 11, 2024 | 110.89 | 110.96 | 109.86 | 110.96 | 3,670 | -2.43(-2.14%) |
Mar 08, 2024 | 114.42 | 114.42 | 112.50 | 113.39 | 6,309 | +1.79(+1.60%) |
Mar 07, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 1,234 | +0.23(+0.21%) |
Mar 06, 2024 | 111.01 | 111.56 | 111.01 | 111.37 | 3,003 | +2.69(+2.48%) |
Mar 05, 2024 | 105.65 | 109.22 | 105.65 | 108.68 | 2,670 | -1.31(-1.19%) |
Mar 04, 2024 | 110.05 | 110.05 | 109.91 | 109.99 | 2,509 | +0.22(+0.20%) |
Mar 01, 2024 | 109.85 | 110.71 | 109.00 | 109.77 | 1,927 | -3.83(-3.37%) |
Feb 29, 2024 | 113.71 | 114.09 | 113.26 | 113.60 | 3,060 | +0.70(+0.62%) |
Feb 28, 2024 | 112.00 | 113.65 | 112.00 | 112.90 | 2,164 | -1.60(-1.40%) |
Feb 27, 2024 | 113.47 | 114.50 | 113.47 | 114.50 | 1,683 | +1.16(+1.02%) |
Feb 26, 2024 | 113.05 | 113.34 | 113.05 | 113.34 | 1,311 | +0.39(+0.35%) |
Feb 23, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 881 | +1.19(+1.06%) |
Feb 22, 2024 | 111.17 | 111.76 | 111.17 | 111.76 | 2,211 | +0.70(+0.63%) |
Feb 21, 2024 | 111.49 | 111.49 | 111.03 | 111.06 | 2,728 | +1.62(+1.48%) |
Feb 20, 2024 | 108.34 | 109.45 | 107.99 | 109.44 | 4,145 | -0.52(-0.47%) |
Feb 16, 2024 | 109.96 | 109.97 | 109.90 | 109.96 | 3,468 | +1.16(+1.07%) |
Feb 15, 2024 | 108.57 | 108.96 | 108.57 | 108.80 | 4,898 | -0.20(-0.19%) |
Feb 14, 2024 | 108.25 | 109.00 | 105.75 | 109.00 | 2,866 | +5.06(+4.87%) |
Feb 13, 2024 | 108.67 | 108.67 | 103.47 | 103.94 | 12,634 | +0.93(+0.90%) |
Feb 12, 2024 | 104.53 | 105.30 | 103.01 | 103.01 | 2,150 | -1.89(-1.80%) |
Feb 09, 2024 | 104.51 | 104.90 | 104.51 | 104.90 | 2,435 | +5.99(+6.05%) |
Feb 08, 2024 | 99.48 | 99.48 | 98.81 | 98.91 | 2,792 | +3.89(+4.09%) |
Feb 07, 2024 | 95.18 | 95.65 | 95.02 | 95.02 | 1,907 | +0.72(+0.76%) |
Feb 06, 2024 | 93.70 | 94.36 | 93.69 | 94.30 | 2,572 | -5.03(-5.06%) |
Feb 05, 2024 | 99.44 | 99.50 | 98.11 | 99.33 | 8,580 | -1.10(-1.10%) |
Feb 02, 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 864 | -0.08(-0.08%) |
Feb 01, 2024 | 99.79 | 100.51 | 99.79 | 100.51 | 1,327 | +1.26(+1.27%) |
Jan 31, 2024 | 100.44 | 100.44 | 99.25 | 99.25 | 2,031 | -0.16(-0.16%) |
Jan 30, 2024 | 99.60 | 99.74 | 99.19 | 99.41 | 2,166 | -0.73(-0.72%) |
Jan 29, 2024 | 99.57 | 100.14 | 99.57 | 100.14 | 1,042 | +1.09(+1.10%) |
Jan 26, 2024 | 99.28 | 99.80 | 99.00 | 99.05 | 1,645 | +0.37(+0.37%) |
Jan 25, 2024 | 98.60 | 98.68 | 98.60 | 98.68 | 2,104 | +0.80(+0.82%) |
Jan 24, 2024 | 98.45 | 98.45 | 97.88 | 97.88 | 1,626 | -0.62(-0.63%) |
Jan 23, 2024 | 98.65 | 98.90 | 97.95 | 98.50 | 12,006 | +0.48(+0.49%) |
Jan 22, 2024 | 98.09 | 98.14 | 98.02 | 98.02 | 2,499 | -0.74(-0.75%) |
Jan 19, 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 940 | +3.04(+3.18%) |
Jan 18, 2024 | 95.16 | 95.72 | 95.09 | 95.72 | 3,821 | +1.89(+2.01%) |
Jan 17, 2024 | 94.00 | 94.00 | 93.78 | 93.83 | 6,872 | -0.04(-0.04%) |
Jan 16, 2024 | 94.10 | 94.16 | 93.87 | 93.87 | 2,394 | -5.03(-5.09%) |
Jan 12, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 816 | +0.45(+0.45%) |
Jan 11, 2024 | 97.89 | 98.45 | 97.72 | 98.45 | 2,880 | -1.22(-1.22%) |
Jan 10, 2024 | 99.50 | 99.67 | 99.30 | 99.67 | 1,903 | +0.91(+0.92%) |
Jan 09, 2024 | 99.98 | 100.00 | 98.60 | 98.76 | 2,240 | +0.07(+0.07%) |
Jan 08, 2024 | 97.92 | 98.73 | 97.92 | 98.69 | 1,563 | -0.90(-0.91%) |
Jan 05, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 778 | +0.07(+0.07%) |
Jan 04, 2024 | 99.68 | 99.84 | 99.53 | 99.53 | 1,905 | -0.73(-0.73%) |
Jan 03, 2024 | 99.97 | 100.41 | 99.97 | 100.26 | 1,906 | -0.79(-0.78%) |
Jan 02, 2024 | 103.75 | 103.75 | 101.05 | 101.05 | 2,860 | -0.34(-0.34%) |
Dec 29, 2023 | 101.39 | 101.39 | 101.39 | 101.39 | 787 | -1.08(-1.05%) |
Dec 28, 2023 | 102.49 | 102.62 | 99.28 | 102.47 | 4,623 | +0.64(+0.62%) |
Dec 27, 2023 | 101.00 | 102.66 | 101.00 | 101.83 | 1,457 | +0.73(+0.73%) |
Dec 26, 2023 | 100.57 | 101.10 | 96.74 | 101.10 | 1,703 | +0.97(+0.97%) |
Dec 22, 2023 | 100.12 | 100.12 | 100.12 | 100.12 | 781 | -0.73(-0.73%) |
Dec 21, 2023 | 100.78 | 100.86 | 100.78 | 100.86 | 1,317 | +0.35(+0.35%) |
Dec 20, 2023 | 101.54 | 102.39 | 100.51 | 100.51 | 3,806 | -1.57(-1.54%) |
Dec 19, 2023 | 102.08 | 102.08 | 102.08 | 102.08 | 1,384 | +2.39(+2.40%) |
Dec 18, 2023 | 100.86 | 100.86 | 99.69 | 99.69 | 1,656 | -0.38(-0.37%) |
Dec 15, 2023 | 100.52 | 100.77 | 100.06 | 100.06 | 1,723 | -0.85(-0.84%) |
Dec 14, 2023 | 101.11 | 101.11 | 99.72 | 100.92 | 1,288 | +0.70(+0.69%) |
Dec 13, 2023 | 99.54 | 100.40 | 99.16 | 100.22 | 17,364 | +3.84(+3.98%) |
Dec 12, 2023 | 96.39 | 96.39 | 96.22 | 96.38 | 4,322 | +1.98(+2.09%) |
Dec 11, 2023 | 94.28 | 94.41 | 94.28 | 94.40 | 1,146 | +1.02(+1.10%) |
Dec 08, 2023 | 93.17 | 93.43 | 93.17 | 93.38 | 2,547 | +0.35(+0.38%) |
Dec 07, 2023 | 92.75 | 93.08 | 92.65 | 93.03 | 1,787 | -0.01(-0.01%) |
Dec 06, 2023 | 95.17 | 95.17 | 93.01 | 93.04 | 3,198 | +1.52(+1.66%) |
Dec 05, 2023 | 91.50 | 91.53 | 91.34 | 91.52 | 2,779 | +1.29(+1.43%) |
Dec 04, 2023 | 90.22 | 90.28 | 89.96 | 90.23 | 2,997 | -1.29(-1.41%) |
Dec 01, 2023 | 91.29 | 91.52 | 91.28 | 91.52 | 2,500 | +1.61(+1.80%) |
Nov 30, 2023 | 90.37 | 90.37 | 89.91 | 89.91 | 2,205 | +1.66(+1.88%) |
Nov 29, 2023 | 88.44 | 88.46 | 88.25 | 88.25 | 1,729 | +1.30(+1.50%) |
Nov 28, 2023 | 87.01 | 87.01 | 86.45 | 86.95 | 3,835 | +1.62(+1.89%) |
Nov 27, 2023 | 85.37 | 87.10 | 85.33 | 85.33 | 2,136 | -0.72(-0.84%) |
Nov 24, 2023 | 86.05 | 86.05 | 86.05 | 86.05 | 657 | +0.34(+0.40%) |
Nov 22, 2023 | 86.06 | 86.14 | 85.71 | 85.71 | 3,957 | +0.34(+0.40%) |
Nov 21, 2023 | 85.77 | 86.74 | 85.37 | 85.37 | 3,414 | -0.68(-0.79%) |
Nov 20, 2023 | 85.66 | 86.05 | 85.66 | 86.05 | 1,816 | +1.05(+1.24%) |
Nov 17, 2023 | 85.39 | 85.91 | 84.98 | 85.00 | 2,818 | +1.40(+1.68%) |
Nov 16, 2023 | 83.36 | 83.85 | 83.36 | 83.60 | 2,815 | -0.18(-0.22%) |
Nov 15, 2023 | 84.57 | 84.57 | 83.78 | 83.78 | 3,181 | +0.93(+1.12%) |
Nov 14, 2023 | 82.37 | 82.86 | 82.37 | 82.85 | 6,116 | +1.94(+2.40%) |
Nov 13, 2023 | 80.44 | 80.94 | 80.39 | 80.91 | 7,671 | +0.36(+0.45%) |
Nov 10, 2023 | 79.43 | 80.55 | 79.43 | 80.55 | 7,965 | -0.23(-0.28%) |
Nov 09, 2023 | 81.40 | 81.40 | 80.56 | 80.78 | 3,348 | -0.24(-0.30%) |
Nov 08, 2023 | 80.73 | 81.32 | 80.67 | 81.02 | 4,769 | +0.56(+0.70%) |
Nov 07, 2023 | 79.98 | 80.51 | 79.98 | 80.46 | 5,131 | +0.82(+1.03%) |
Nov 06, 2023 | 78.99 | 80.03 | 77.80 | 79.64 | 6,431 | -0.90(-1.12%) |
Nov 03, 2023 | 80.08 | 81.09 | 80.05 | 80.54 | 8,982 | +1.01(+1.27%) |
Nov 02, 2023 | 79.26 | 79.53 | 79.08 | 79.53 | 6,648 | +1.18(+1.51%) |
Nov 01, 2023 | 77.60 | 78.40 | 77.44 | 78.35 | 6,747 | +1.76(+2.30%) |
Oct 31, 2023 | 76.25 | 76.59 | 76.12 | 76.59 | 37,114 | -0.54(-0.70%) |
Oct 30, 2023 | 77.57 | 77.96 | 77.08 | 77.13 | 9,490 | +0.84(+1.10%) |
Oct 27, 2023 | 79.54 | 79.54 | 76.27 | 76.29 | 15,702 | -0.78(-1.01%) |
Oct 26, 2023 | 76.93 | 77.07 | 76.49 | 77.07 | 7,321 | -0.76(-0.98%) |
Oct 25, 2023 | 77.74 | 78.60 | 77.14 | 77.83 | 9,022 | -0.74(-0.94%) |
Oct 24, 2023 | 78.42 | 78.57 | 78.32 | 78.57 | 26,875 | +0.52(+0.67%) |
Oct 23, 2023 | 78.14 | 78.40 | 77.99 | 78.05 | 4,964 | +1.43(+1.87%) |
Oct 20, 2023 | 77.10 | 77.25 | 76.62 | 76.62 | 7,580 | -1.89(-2.41%) |
Oct 19, 2023 | 79.00 | 79.42 | 78.47 | 78.51 | 41,183 | -1.65(-2.06%) |
Oct 18, 2023 | 80.90 | 80.90 | 80.16 | 80.16 | 3,698 | -0.83(-1.02%) |
Oct 17, 2023 | 80.82 | 80.99 | 80.56 | 80.99 | 11,173 | -0.25(-0.31%) |
Oct 16, 2023 | 81.15 | 81.30 | 80.91 | 81.24 | 5,498 | +0.51(+0.63%) |
Oct 13, 2023 | 81.11 | 81.11 | 80.63 | 80.73 | 2,721 | -0.03(-0.04%) |
Oct 12, 2023 | 81.32 | 81.34 | 80.44 | 80.76 | 4,264 | -2.45(-2.94%) |
Oct 11, 2023 | 83.50 | 83.50 | 82.94 | 83.21 | 2,888 | +0.35(+0.42%) |
Oct 10, 2023 | 82.79 | 82.86 | 82.58 | 82.86 | 5,744 | +0.96(+1.17%) |
Oct 09, 2023 | 81.44 | 81.90 | 81.38 | 81.90 | 8,270 | -0.19(-0.23%) |
Oct 06, 2023 | 80.94 | 82.32 | 80.94 | 82.09 | 7,078 | +0.75(+0.92%) |
Oct 05, 2023 | 80.99 | 81.40 | 80.85 | 81.34 | 6,070 | +1.29(+1.61%) |
Oct 04, 2023 | 79.94 | 80.08 | 79.61 | 80.05 | 9,186 | +0.26(+0.33%) |
Oct 03, 2023 | 80.00 | 80.14 | 79.54 | 79.79 | 7,402 | -0.54(-0.68%) |
Oct 02, 2023 | 80.62 | 80.78 | 80.28 | 80.33 | 5,381 | -1.64(-2.00%) |
Sep 29, 2023 | 83.57 | 83.57 | 81.89 | 81.97 | 6,286 | -0.32(-0.39%) |
Sep 28, 2023 | 81.50 | 82.29 | 81.50 | 82.29 | 14,795 | +0.97(+1.19%) |
Sep 27, 2023 | 81.74 | 81.85 | 81.06 | 81.32 | 9,546 | -1.11(-1.35%) |
Sep 26, 2023 | 82.82 | 82.85 | 82.43 | 82.43 | 11,445 | -0.11(-0.13%) |
Sep 25, 2023 | 82.44 | 82.54 | 82.49 | 82.54 | 4,761 | +0.05(+0.06%) |
Sep 22, 2023 | 82.77 | 82.86 | 82.29 | 82.49 | 6,135 | +0.81(+0.99%) |
Sep 21, 2023 | 82.52 | 82.61 | 81.68 | 81.68 | 3,406 | -4.42(-5.13%) |
Sep 20, 2023 | 85.90 | 86.47 | 84.96 | 86.10 | 3,739 | +1.29(+1.52%) |
Sep 19, 2023 | 85.62 | 86.70 | 84.49 | 84.81 | 6,347 | +0.81(+0.96%) |
Sep 18, 2023 | 84.28 | 84.28 | 83.07 | 84.00 | 17,636 | -0.50(-0.59%) |
Sep 15, 2023 | 85.00 | 85.00 | 84.00 | 84.50 | 7,195 | -1.00(-1.17%) |
Sep 14, 2023 | 84.31 | 85.51 | 84.31 | 85.50 | 6,027 | +0.24(+0.28%) |
Sep 13, 2023 | 85.05 | 85.26 | 84.92 | 85.26 | 3,396 | -1.04(-1.21%) |
Sep 12, 2023 | 86.14 | 86.30 | 85.97 | 86.30 | 14,214 | +0.00(+0.00%) |
Sep 11, 2023 | 86.50 | 86.50 | 86.17 | 86.30 | 8,096 | +0.37(+0.43%) |
Sep 08, 2023 | 86.28 | 86.28 | 85.92 | 85.93 | 4,685 | +0.46(+0.54%) |
Sep 07, 2023 | 85.26 | 85.53 | 85.23 | 85.47 | 8,385 | +0.20(+0.23%) |
Sep 06, 2023 | 85.06 | 85.27 | 85.06 | 85.27 | 7,432 | -1.02(-1.18%) |
Sep 05, 2023 | 86.19 | 86.50 | 86.19 | 86.29 | 4,163 | -0.89(-1.02%) |
Sep 01, 2023 | 86.97 | 87.18 | 86.91 | 87.18 | 1,687 | -0.72(-0.82%) |
Aug 31, 2023 | 87.70 | 87.90 | 87.66 | 87.90 | 4,589 | -0.64(-0.72%) |
Aug 30, 2023 | 89.50 | 89.50 | 88.52 | 88.54 | 14,755 | +1.61(+1.85%) |
Aug 29, 2023 | 86.00 | 86.93 | 85.79 | 86.93 | 5,811 | +1.25(+1.46%) |
Aug 28, 2023 | 86.25 | 86.25 | 85.62 | 85.68 | 7,625 | +0.40(+0.47%) |
Aug 25, 2023 | 85.46 | 85.46 | 84.65 | 85.28 | 5,783 | +0.10(+0.12%) |
Aug 24, 2023 | 85.00 | 85.18 | 84.84 | 85.18 | 5,315 | -0.46(-0.54%) |
Aug 23, 2023 | 85.27 | 85.64 | 85.27 | 85.64 | 9,502 | +0.17(+0.20%) |
Aug 22, 2023 | 84.61 | 85.57 | 84.61 | 85.47 | 9,061 | +0.16(+0.19%) |
Aug 21, 2023 | 85.26 | 85.31 | 84.93 | 85.31 | 13,550 | +1.60(+1.91%) |
Aug 18, 2023 | 84.00 | 84.52 | 83.56 | 83.71 | 23,532 | +2.65(+3.27%) |
Aug 17, 2023 | 81.00 | 81.12 | 80.50 | 81.06 | 14,215 | +0.72(+0.90%) |
Aug 16, 2023 | 80.00 | 80.65 | 79.31 | 80.34 | 8,051 | +1.34(+1.70%) |
Aug 15, 2023 | 79.85 | 80.00 | 78.00 | 79.00 | 13,067 | +3.09(+4.07%) |
Aug 14, 2023 | 75.20 | 75.91 | 75.13 | 75.91 | 7,649 | +0.01(+0.01%) |
Aug 11, 2023 | 75.80 | 76.03 | 75.54 | 75.90 | 6,103 | -1.01(-1.31%) |
Aug 10, 2023 | 78.65 | 79.21 | 76.77 | 76.91 | 8,489 | -0.19(-0.25%) |
Aug 09, 2023 | 76.50 | 77.55 | 76.12 | 77.10 | 7,420 | +0.52(+0.68%) |
Aug 08, 2023 | 75.81 | 76.58 | 75.74 | 76.58 | 20,969 | -0.48(-0.62%) |
Aug 07, 2023 | 77.01 | 77.10 | 76.67 | 77.06 | 7,249 | -0.45(-0.58%) |
Aug 04, 2023 | 78.43 | 78.55 | 77.44 | 77.51 | 11,713 | +0.30(+0.39%) |
Aug 03, 2023 | 76.89 | 77.35 | 76.81 | 77.21 | 17,126 | -0.62(-0.80%) |
Aug 02, 2023 | 77.55 | 79.25 | 77.34 | 77.83 | 5,644 | -1.18(-1.49%) |
Aug 01, 2023 | 78.72 | 79.10 | 78.72 | 79.01 | 6,095 | -1.56(-1.94%) |
Jul 31, 2023 | 80.62 | 80.88 | 80.35 | 80.57 | 5,833 | +0.10(+0.13%) |
Jul 28, 2023 | 81.08 | 81.23 | 80.47 | 80.47 | 5,657 | -0.27(-0.34%) |
Jul 27, 2023 | 82.56 | 82.56 | 80.70 | 80.74 | 2,102 | +0.79(+0.99%) |
Jul 26, 2023 | 78.25 | 80.45 | 78.25 | 79.95 | 3,578 | +0.38(+0.47%) |
Jul 25, 2023 | 79.70 | 80.08 | 79.58 | 79.58 | 7,176 | +0.17(+0.21%) |
Jul 24, 2023 | 79.46 | 79.52 | 79.04 | 79.41 | 4,155 | +0.71(+0.90%) |
Jul 21, 2023 | 77.81 | 79.01 | 77.77 | 78.70 | 2,467 | -0.56(-0.71%) |
Jul 20, 2023 | 79.50 | 79.50 | 79.19 | 79.26 | 2,878 | -1.33(-1.66%) |
Jul 19, 2023 | 79.63 | 80.82 | 79.63 | 80.60 | 2,255 | +1.22(+1.53%) |
Jul 18, 2023 | 76.48 | 79.60 | 76.48 | 79.38 | 7,947 | -0.02(-0.03%) |
Jul 17, 2023 | 80.74 | 80.74 | 78.82 | 79.40 | 11,857 | +0.44(+0.56%) |
Jul 14, 2023 | 79.29 | 79.29 | 78.77 | 78.96 | 4,024 | +0.08(+0.10%) |
Jul 13, 2023 | 78.63 | 78.89 | 78.46 | 78.88 | 3,518 | +2.87(+3.78%) |
Jul 12, 2023 | 75.83 | 76.09 | 75.83 | 76.01 | 3,727 | +0.61(+0.81%) |
Jul 11, 2023 | 74.96 | 75.40 | 74.88 | 75.40 | 17,869 | +0.93(+1.25%) |
Jul 10, 2023 | 74.13 | 74.47 | 74.12 | 74.47 | 10,137 | +0.05(+0.07%) |
Jul 07, 2023 | 73.87 | 74.57 | 73.87 | 74.42 | 9,825 | +0.50(+0.68%) |
Jul 06, 2023 | 73.85 | 74.71 | 73.73 | 73.92 | 10,218 | -2.29(-3.00%) |
Jul 05, 2023 | 75.84 | 76.44 | 74.88 | 76.21 | 9,936 | +0.03(+0.04%) |
Jul 03, 2023 | 76.04 | 76.87 | 76.04 | 76.18 | 4,493 | -0.31(-0.41%) |
Jun 30, 2023 | 75.10 | 76.49 | 75.10 | 76.49 | 12,578 | +0.49(+0.64%) |
Jun 29, 2023 | 75.86 | 76.01 | 75.86 | 76.00 | 3,836 | +0.41(+0.54%) |
Jun 28, 2023 | 74.82 | 75.71 | 74.82 | 75.59 | 7,592 | -0.37(-0.49%) |
Jun 27, 2023 | 75.66 | 75.96 | 75.66 | 75.96 | 15,052 | -1.10(-1.43%) |
Jun 26, 2023 | 76.53 | 77.06 | 76.05 | 77.06 | 7,683 | +0.87(+1.14%) |
Jun 23, 2023 | 76.07 | 76.23 | 76.04 | 76.19 | 6,510 | -4.59(-5.68%) |
Jun 22, 2023 | 79.83 | 80.78 | 79.42 | 80.78 | 5,042 | -0.94(-1.15%) |
Jun 21, 2023 | 82.36 | 82.36 | 81.30 | 81.72 | 6,031 | -0.53(-0.64%) |
Jun 20, 2023 | 82.20 | 82.25 | 81.91 | 82.25 | 5,217 | -1.13(-1.35%) |
Jun 16, 2023 | 84.01 | 84.01 | 82.37 | 83.38 | 3,805 | +1.25(+1.52%) |
Jun 15, 2023 | 82.06 | 82.19 | 81.77 | 82.13 | 3,057 | +1.18(+1.46%) |
Jun 14, 2023 | 81.62 | 82.30 | 80.95 | 80.95 | 2,244 | -0.98(-1.20%) |
Jun 13, 2023 | 82.13 | 82.34 | 81.66 | 81.93 | 13,336 | +0.68(+0.84%) |
Jun 12, 2023 | 80.72 | 81.29 | 80.72 | 81.25 | 4,677 | +0.53(+0.66%) |
Jun 09, 2023 | 80.58 | 80.73 | 80.46 | 80.72 | 3,541 | -0.31(-0.39%) |
Jun 08, 2023 | 80.66 | 81.03 | 80.58 | 81.03 | 2,489 | +0.27(+0.33%) |
Jun 07, 2023 | 80.77 | 81.06 | 80.73 | 80.76 | 4,108 | +1.14(+1.43%) |
Jun 06, 2023 | 79.49 | 79.62 | 79.26 | 79.62 | 4,071 | -2.39(-2.91%) |
Jun 05, 2023 | 82.03 | 82.22 | 82.01 | 82.01 | 2,710 | +0.27(+0.33%) |
Jun 02, 2023 | 81.52 | 81.74 | 81.50 | 81.74 | 2,652 | -0.21(-0.26%) |