Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.21 | 93.05 | 91.98 | 93.05 | 395,689 | +1.32(+1.44%) |
May 30, 2024 | 90.82 | 91.83 | 90.82 | 91.73 | 378,616 | +1.09(+1.20%) |
May 29, 2024 | 91.00 | 91.04 | 90.44 | 90.64 | 472,148 | -1.20(-1.31%) |
May 28, 2024 | 92.57 | 92.64 | 91.48 | 91.84 | 562,758 | -0.22(-0.24%) |
May 24, 2024 | 91.78 | 92.13 | 91.55 | 92.06 | 454,985 | +0.87(+0.95%) |
May 23, 2024 | 92.67 | 92.67 | 90.76 | 91.19 | 517,458 | -1.10(-1.19%) |
May 22, 2024 | 93.01 | 93.01 | 91.90 | 92.29 | 806,238 | -1.06(-1.14%) |
May 21, 2024 | 93.20 | 93.54 | 93.06 | 93.35 | 486,567 | +0.05(+0.05%) |
May 20, 2024 | 93.48 | 94.08 | 93.30 | 93.30 | 345,404 | -0.15(-0.16%) |
May 17, 2024 | 93.27 | 93.46 | 93.05 | 93.45 | 425,422 | +0.16(+0.17%) |
May 16, 2024 | 93.75 | 93.83 | 93.24 | 93.29 | 452,132 | -0.48(-0.51%) |
May 15, 2024 | 94.09 | 94.14 | 93.24 | 93.77 | 823,921 | +0.51(+0.55%) |
May 14, 2024 | 93.34 | 93.67 | 92.92 | 93.26 | 435,892 | +0.72(+0.78%) |
May 13, 2024 | 93.05 | 93.40 | 92.52 | 92.54 | 508,559 | +0.11(+0.12%) |
May 10, 2024 | 93.24 | 93.24 | 92.08 | 92.43 | 506,337 | -0.46(-0.50%) |
May 09, 2024 | 91.91 | 92.99 | 91.70 | 92.89 | 778,985 | +1.24(+1.35%) |
May 08, 2024 | 90.96 | 91.77 | 90.72 | 91.65 | 562,395 | +0.04(+0.04%) |
May 07, 2024 | 91.95 | 92.40 | 91.57 | 91.61 | 563,486 | -0.13(-0.14%) |
May 06, 2024 | 91.45 | 92.02 | 91.40 | 91.74 | 521,283 | +0.88(+0.97%) |
May 03, 2024 | 91.21 | 91.71 | 90.48 | 90.86 | 2,944,393 | +0.90(+1.00%) |
May 02, 2024 | 89.40 | 90.12 | 88.83 | 89.96 | 641,488 | +1.57(+1.78%) |
May 01, 2024 | 88.58 | 90.00 | 88.07 | 88.39 | 714,804 | +0.01(+0.01%) |
Apr 30, 2024 | 90.06 | 90.06 | 88.33 | 88.38 | 606,352 | -2.28(-2.51%) |
Apr 29, 2024 | 90.66 | 90.91 | 90.30 | 90.66 | 441,904 | +0.42(+0.47%) |
Apr 26, 2024 | 90.04 | 90.61 | 89.80 | 90.24 | 661,610 | +0.35(+0.39%) |
Apr 25, 2024 | 89.42 | 90.04 | 88.48 | 89.89 | 517,680 | -0.35(-0.39%) |
Apr 24, 2024 | 90.22 | 90.49 | 89.51 | 90.24 | 579,931 | -0.17(-0.19%) |
Apr 23, 2024 | 88.99 | 90.72 | 88.65 | 90.41 | 609,084 | +1.53(+1.72%) |
Apr 22, 2024 | 88.44 | 89.48 | 87.77 | 88.88 | 586,593 | +0.82(+0.93%) |
Apr 19, 2024 | 86.73 | 88.09 | 86.67 | 88.06 | 1,144,540 | +1.11(+1.28%) |
Apr 18, 2024 | 87.40 | 88.11 | 86.58 | 86.95 | 1,030,097 | +0.02(+0.02%) |
Apr 17, 2024 | 88.23 | 88.47 | 86.86 | 86.93 | 939,633 | -0.83(-0.95%) |
Apr 16, 2024 | 87.69 | 87.98 | 86.80 | 87.76 | 1,229,107 | -0.41(-0.47%) |
Apr 15, 2024 | 89.25 | 89.87 | 87.77 | 88.17 | 503,997 | -0.69(-0.78%) |
Apr 12, 2024 | 89.81 | 90.13 | 88.47 | 88.86 | 543,153 | -1.27(-1.41%) |
Apr 11, 2024 | 90.13 | 90.21 | 89.22 | 90.13 | 542,343 | +0.30(+0.33%) |
Apr 10, 2024 | 90.55 | 90.91 | 89.21 | 89.83 | 792,567 | -2.34(-2.54%) |
Apr 09, 2024 | 92.37 | 92.75 | 91.49 | 92.17 | 824,233 | +0.07(+0.08%) |
Apr 08, 2024 | 92.21 | 92.44 | 91.76 | 92.10 | 541,456 | +0.41(+0.45%) |
Apr 05, 2024 | 91.25 | 92.10 | 91.11 | 91.69 | 470,723 | +0.46(+0.50%) |
Apr 04, 2024 | 93.02 | 93.35 | 91.00 | 91.23 | 516,601 | -1.13(-1.22%) |
Apr 03, 2024 | 91.51 | 92.55 | 91.40 | 92.36 | 602,229 | +0.79(+0.86%) |
Apr 02, 2024 | 92.35 | 92.35 | 91.06 | 91.57 | 741,306 | -1.42(-1.53%) |
Apr 01, 2024 | 93.80 | 93.88 | 92.89 | 92.99 | 659,299 | -0.72(-0.77%) |
Mar 28, 2024 | 93.04 | 93.61 | 93.61 | 93.71 | 594,056 | +0.71(+0.76%) |
Mar 27, 2024 | 91.38 | 93.00 | 91.34 | 93.00 | 458,929 | +2.12(+2.33%) |
Mar 26, 2024 | 91.67 | 91.87 | 90.84 | 90.88 | 525,333 | -0.39(-0.43%) |
Mar 25, 2024 | 91.37 | 91.96 | 91.23 | 91.27 | 499,483 | +0.17(+0.19%) |
Mar 22, 2024 | 92.20 | 92.44 | 91.09 | 91.10 | 456,934 | -1.23(-1.33%) |
Mar 21, 2024 | 91.50 | 92.50 | 91.50 | 92.33 | 561,914 | +1.27(+1.39%) |
Mar 20, 2024 | 89.15 | 91.47 | 88.72 | 91.06 | 678,857 | +1.79(+2.01%) |
Mar 19, 2024 | 88.17 | 89.40 | 88.17 | 89.27 | 547,097 | +0.87(+0.98%) |
Mar 18, 2024 | 88.96 | 88.96 | 88.10 | 88.40 | 454,720 | -0.27(-0.30%) |
Mar 15, 2024 | 88.04 | 89.06 | 88.04 | 88.67 | 481,686 | +0.42(+0.47%) |
Mar 14, 2024 | 89.56 | 89.56 | 87.64 | 88.25 | 617,161 | -1.29(-1.44%) |
Mar 13, 2024 | 89.18 | 89.95 | 89.18 | 89.54 | 465,161 | +0.48(+0.54%) |
Mar 12, 2024 | 89.33 | 89.53 | 88.55 | 89.06 | 564,089 | -0.16(-0.18%) |
Mar 11, 2024 | 89.20 | 89.48 | 88.52 | 89.22 | 541,817 | -0.21(-0.23%) |
Mar 08, 2024 | 90.21 | 90.77 | 89.05 | 89.43 | 741,072 | -0.16(-0.18%) |
Mar 07, 2024 | 89.53 | 90.24 | 89.44 | 89.59 | 581,107 | +0.65(+0.73%) |
Mar 06, 2024 | 89.59 | 89.59 | 88.52 | 88.94 | 677,391 | -0.03(-0.03%) |
Mar 05, 2024 | 88.54 | 89.62 | 88.40 | 88.97 | 562,244 | +0.10(+0.11%) |
Mar 04, 2024 | 89.70 | 90.33 | 88.81 | 88.87 | 640,194 | -0.46(-0.51%) |
Mar 01, 2024 | 88.98 | 89.46 | 88.26 | 89.33 | 668,612 | +0.56(+0.63%) |
Feb 29, 2024 | 88.79 | 89.39 | 88.33 | 88.77 | 857,879 | +0.74(+0.84%) |
Feb 28, 2024 | 88.27 | 88.70 | 87.85 | 88.03 | 476,182 | -0.70(-0.79%) |
Feb 27, 2024 | 88.55 | 89.01 | 88.40 | 88.73 | 742,591 | +0.67(+0.76%) |
Feb 26, 2024 | 87.88 | 88.59 | 87.51 | 88.06 | 619,688 | +0.12(+0.14%) |
Feb 23, 2024 | 87.46 | 88.36 | 87.08 | 87.94 | 791,692 | +0.43(+0.49%) |
Feb 22, 2024 | 87.51 | 87.66 | 86.93 | 87.52 | 586,247 | +0.14(+0.16%) |
Feb 21, 2024 | 87.09 | 87.58 | 86.74 | 87.38 | 785,356 | +0.12(+0.14%) |
Feb 20, 2024 | 87.29 | 87.66 | 86.89 | 87.26 | 597,583 | -0.98(-1.11%) |
Feb 16, 2024 | 88.14 | 89.04 | 88.07 | 88.23 | 645,234 | -1.12(-1.25%) |
Feb 15, 2024 | 87.72 | 89.45 | 87.72 | 89.35 | 565,132 | +2.05(+2.35%) |
Feb 14, 2024 | 87.02 | 87.46 | 86.12 | 87.30 | 533,323 | +1.09(+1.26%) |
Feb 13, 2024 | 87.18 | 87.18 | 85.44 | 86.21 | 3,554,874 | -3.03(-3.40%) |
Feb 12, 2024 | 87.65 | 89.61 | 87.65 | 89.24 | 619,528 | +1.62(+1.85%) |
Feb 09, 2024 | 86.87 | 87.64 | 86.34 | 87.61 | 691,737 | +0.92(+1.06%) |
Feb 08, 2024 | 85.61 | 86.76 | 85.39 | 86.70 | 572,041 | +1.10(+1.28%) |
Feb 07, 2024 | 85.84 | 86.05 | 85.03 | 85.60 | 1,298,837 | -0.09(-0.10%) |
Feb 06, 2024 | 85.45 | 86.23 | 85.16 | 85.69 | 898,005 | +0.23(+0.27%) |
Feb 05, 2024 | 86.04 | 86.04 | 84.73 | 85.46 | 831,847 | -1.37(-1.57%) |
Feb 02, 2024 | 86.29 | 87.31 | 85.91 | 86.83 | 670,823 | -0.44(-0.50%) |
Feb 01, 2024 | 87.56 | 87.99 | 85.69 | 87.27 | 759,581 | +0.36(+0.41%) |
Jan 31, 2024 | 88.83 | 89.41 | 86.83 | 86.91 | 717,403 | -2.44(-2.73%) |
Jan 30, 2024 | 88.70 | 89.48 | 88.67 | 89.35 | 679,069 | +0.07(+0.08%) |
Jan 29, 2024 | 88.49 | 89.28 | 87.98 | 89.28 | 802,942 | +0.80(+0.90%) |
Jan 26, 2024 | 88.42 | 88.92 | 87.90 | 88.48 | 524,813 | +0.32(+0.36%) |
Jan 25, 2024 | 88.24 | 88.68 | 87.25 | 88.16 | 627,006 | +0.83(+0.95%) |
Jan 24, 2024 | 88.23 | 88.48 | 87.03 | 87.34 | 658,532 | -0.07(-0.08%) |
Jan 23, 2024 | 88.65 | 88.93 | 87.29 | 87.41 | 777,508 | -0.65(-0.74%) |
Jan 22, 2024 | 86.93 | 88.16 | 86.86 | 88.05 | 613,426 | +1.60(+1.86%) |
Jan 19, 2024 | 85.98 | 86.45 | 84.86 | 86.45 | 742,681 | +0.91(+1.06%) |
Jan 18, 2024 | 85.34 | 85.61 | 84.47 | 85.54 | 515,576 | +0.96(+1.13%) |
Jan 17, 2024 | 83.91 | 84.76 | 83.58 | 84.59 | 563,625 | -0.40(-0.47%) |
Jan 16, 2024 | 85.52 | 85.74 | 84.73 | 84.98 | 720,897 | -1.21(-1.40%) |
Jan 12, 2024 | 87.27 | 87.60 | 85.78 | 86.19 | 657,716 | -0.14(-0.16%) |
Jan 11, 2024 | 86.53 | 86.61 | 85.31 | 86.33 | 780,794 | -0.52(-0.60%) |
Jan 10, 2024 | 86.76 | 86.90 | 86.09 | 86.85 | 676,391 | +0.11(+0.13%) |
Jan 09, 2024 | 86.95 | 87.13 | 86.30 | 86.74 | 711,027 | -1.13(-1.28%) |
Jan 08, 2024 | 87.10 | 87.87 | 86.37 | 87.86 | 628,337 | +0.69(+0.79%) |
Jan 05, 2024 | 86.62 | 88.07 | 86.52 | 87.18 | 871,312 | +0.16(+0.18%) |
Jan 04, 2024 | 87.45 | 87.77 | 86.93 | 87.02 | 626,543 | -0.14(-0.16%) |
Jan 03, 2024 | 88.35 | 88.47 | 87.04 | 87.16 | 1,004,045 | -2.00(-2.25%) |
Jan 02, 2024 | 89.04 | 89.96 | 88.69 | 89.16 | 801,566 | -0.34(-0.38%) |
Dec 29, 2023 | 90.36 | 90.61 | 89.42 | 89.50 | 612,324 | -1.04(-1.14%) |
Dec 28, 2023 | 90.65 | 90.96 | 90.21 | 90.54 | 1,080,160 | -0.36(-0.39%) |
Dec 27, 2023 | 91.11 | 91.38 | 90.57 | 90.89 | 728,125 | -0.05(-0.05%) |
Dec 26, 2023 | 90.08 | 91.13 | 89.92 | 90.94 | 668,473 | +1.12(+1.24%) |
Dec 22, 2023 | 89.65 | 90.39 | 89.37 | 89.83 | 726,356 | +0.60(+0.67%) |
Dec 21, 2023 | 88.89 | 89.30 | 88.41 | 89.23 | 866,617 | +1.16(+1.31%) |
Dec 20, 2023 | 89.15 | 90.40 | 88.00 | 88.07 | 1,202,011 | -1.39(-1.55%) |
Dec 19, 2023 | 87.89 | 89.58 | 87.84 | 89.46 | 2,616,499 | +1.98(+2.27%) |
Dec 18, 2023 | 88.07 | 88.10 | 87.24 | 87.48 | 815,107 | +0.08(+0.09%) |
Dec 15, 2023 | 88.04 | 88.30 | 86.99 | 87.40 | 911,954 | -0.67(-0.77%) |
Dec 14, 2023 | 86.57 | 88.25 | 86.57 | 88.07 | 1,038,605 | +2.86(+3.35%) |
Dec 13, 2023 | 82.55 | 85.22 | 81.85 | 85.22 | 842,157 | +2.75(+3.33%) |
Dec 12, 2023 | 82.89 | 82.96 | 82.34 | 82.47 | 590,653 | -0.76(-0.92%) |
Dec 11, 2023 | 82.84 | 83.33 | 82.60 | 83.23 | 634,558 | +0.38(+0.45%) |
Dec 08, 2023 | 82.13 | 83.20 | 82.11 | 82.86 | 553,913 | +0.72(+0.88%) |
Dec 07, 2023 | 81.45 | 82.13 | 80.96 | 82.13 | 500,414 | +1.03(+1.27%) |
Dec 06, 2023 | 81.85 | 83.16 | 81.01 | 81.10 | 619,138 | -0.31(-0.38%) |
Dec 05, 2023 | 82.31 | 82.31 | 81.37 | 81.41 | 787,342 | -1.34(-1.62%) |
Dec 04, 2023 | 81.60 | 82.76 | 81.54 | 82.75 | 828,154 | +0.58(+0.70%) |
Dec 01, 2023 | 79.48 | 82.21 | 79.14 | 82.17 | 653,405 | +2.48(+3.11%) |
Nov 30, 2023 | 79.64 | 80.03 | 79.27 | 79.69 | 623,050 | +0.35(+0.44%) |
Nov 29, 2023 | 79.51 | 80.21 | 79.29 | 79.35 | 502,283 | +0.56(+0.70%) |
Nov 28, 2023 | 79.16 | 79.35 | 78.47 | 78.79 | 488,958 | -0.44(-0.55%) |
Nov 27, 2023 | 79.12 | 79.32 | 78.68 | 79.23 | 478,717 | -0.28(-0.35%) |
Nov 24, 2023 | 79.10 | 79.76 | 78.93 | 79.50 | 172,565 | +0.45(+0.56%) |
Nov 22, 2023 | 78.88 | 79.34 | 78.54 | 79.06 | 663,154 | +0.30(+0.38%) |
Nov 21, 2023 | 79.23 | 79.29 | 78.71 | 78.76 | 613,582 | -0.98(-1.23%) |
Nov 20, 2023 | 79.63 | 79.83 | 79.09 | 79.74 | 488,646 | +0.25(+0.31%) |
Nov 17, 2023 | 78.87 | 79.66 | 78.76 | 79.49 | 632,364 | +1.38(+1.76%) |
Nov 16, 2023 | 79.23 | 79.39 | 77.74 | 78.12 | 834,183 | -1.35(-1.70%) |
Nov 15, 2023 | 79.05 | 80.49 | 79.05 | 79.46 | 736,256 | +0.38(+0.48%) |
Nov 14, 2023 | 76.77 | 79.16 | 76.77 | 79.09 | 552,869 | +3.81(+5.06%) |
Nov 13, 2023 | 75.02 | 75.55 | 74.65 | 75.28 | 581,374 | -0.04(-0.05%) |
Nov 10, 2023 | 74.78 | 75.48 | 74.32 | 75.32 | 637,612 | +0.95(+1.28%) |
Nov 09, 2023 | 75.65 | 75.65 | 74.21 | 74.37 | 756,214 | -0.70(-0.94%) |
Nov 08, 2023 | 75.85 | 76.12 | 74.92 | 75.07 | 738,484 | -0.78(-1.03%) |
Nov 07, 2023 | 76.19 | 76.27 | 75.58 | 75.85 | 662,986 | -0.96(-1.25%) |
Nov 06, 2023 | 77.92 | 77.97 | 76.46 | 76.82 | 619,933 | -1.16(-1.49%) |
Nov 03, 2023 | 77.32 | 78.37 | 77.19 | 77.98 | 921,150 | +1.78(+2.33%) |
Nov 02, 2023 | 74.83 | 76.20 | 74.81 | 76.20 | 718,651 | +2.17(+2.93%) |
Nov 01, 2023 | 73.37 | 74.08 | 72.73 | 74.03 | 852,229 | +0.60(+0.82%) |
Oct 31, 2023 | 73.31 | 73.68 | 72.85 | 73.42 | 894,344 | +0.22(+0.30%) |
Oct 30, 2023 | 73.34 | 73.97 | 72.64 | 73.21 | 899,091 | +0.44(+0.60%) |
Oct 27, 2023 | 73.51 | 73.60 | 72.45 | 72.77 | 855,106 | -0.61(-0.84%) |
Oct 26, 2023 | 73.12 | 73.93 | 72.81 | 73.39 | 902,240 | +0.38(+0.52%) |
Oct 25, 2023 | 73.15 | 73.46 | 72.70 | 73.01 | 902,405 | -0.57(-0.77%) |
Oct 24, 2023 | 73.99 | 74.14 | 73.19 | 73.57 | 650,115 | +0.13(+0.18%) |
Oct 23, 2023 | 73.67 | 74.31 | 73.29 | 73.44 | 550,545 | -0.47(-0.63%) |
Oct 20, 2023 | 74.98 | 75.12 | 73.86 | 73.91 | 513,140 | -0.98(-1.31%) |
Oct 19, 2023 | 75.80 | 76.35 | 74.71 | 74.89 | 536,986 | -1.04(-1.37%) |
Oct 18, 2023 | 76.92 | 76.92 | 75.82 | 75.93 | 371,280 | -1.45(-1.87%) |
Oct 17, 2023 | 75.85 | 77.84 | 75.82 | 77.38 | 312,447 | +1.15(+1.51%) |
Oct 16, 2023 | 75.77 | 76.41 | 75.62 | 76.23 | 338,053 | +1.06(+1.41%) |
Oct 13, 2023 | 76.15 | 76.29 | 74.97 | 75.17 | 434,587 | -0.55(-0.72%) |
Oct 12, 2023 | 77.12 | 77.12 | 75.08 | 75.72 | 438,306 | -1.25(-1.62%) |
Oct 11, 2023 | 76.72 | 77.27 | 76.32 | 76.97 | 327,712 | +0.25(+0.32%) |
Oct 10, 2023 | 76.20 | 77.16 | 76.20 | 76.72 | 500,562 | +0.80(+1.06%) |
Oct 09, 2023 | 74.80 | 76.18 | 74.80 | 75.91 | 396,402 | +0.94(+1.26%) |
Oct 06, 2023 | 74.11 | 75.53 | 73.63 | 74.97 | 458,413 | +0.45(+0.60%) |
Oct 05, 2023 | 74.30 | 74.70 | 73.97 | 74.53 | 401,149 | +0.05(+0.07%) |
Oct 04, 2023 | 74.71 | 74.80 | 73.68 | 74.48 | 555,612 | -0.34(-0.45%) |
Oct 03, 2023 | 75.62 | 75.86 | 74.36 | 74.81 | 486,842 | -1.23(-1.62%) |
Oct 02, 2023 | 77.09 | 77.28 | 75.63 | 76.04 | 366,772 | -1.26(-1.63%) |
Sep 29, 2023 | 78.26 | 78.26 | 77.15 | 77.30 | 322,003 | -0.45(-0.57%) |
Sep 28, 2023 | 76.91 | 78.08 | 76.83 | 77.75 | 308,740 | +0.88(+1.15%) |
Sep 27, 2023 | 76.53 | 77.21 | 76.22 | 76.87 | 478,762 | +0.98(+1.29%) |
Sep 26, 2023 | 76.35 | 76.87 | 75.80 | 75.88 | 337,522 | -1.00(-1.30%) |
Sep 25, 2023 | 75.72 | 76.98 | 76.61 | 76.89 | 398,246 | +0.83(+1.10%) |
Sep 22, 2023 | 76.52 | 76.79 | 75.92 | 76.05 | 417,930 | -0.14(-0.18%) |
Sep 21, 2023 | 76.58 | 76.75 | 76.11 | 76.19 | 312,200 | -0.89(-1.15%) |
Sep 20, 2023 | 78.05 | 78.61 | 77.04 | 77.08 | 417,124 | -0.59(-0.76%) |
Sep 19, 2023 | 78.13 | 78.52 | 77.47 | 77.67 | 289,493 | -0.26(-0.33%) |
Sep 18, 2023 | 78.49 | 78.63 | 77.93 | 77.93 | 300,105 | -0.41(-0.53%) |
Sep 15, 2023 | 79.00 | 79.00 | 77.98 | 78.34 | 301,600 | -0.92(-1.16%) |
Sep 14, 2023 | 78.68 | 79.31 | 78.66 | 79.26 | 253,861 | +1.42(+1.83%) |
Sep 13, 2023 | 78.63 | 78.72 | 77.60 | 77.84 | 287,420 | -0.64(-0.82%) |
Sep 12, 2023 | 78.20 | 78.89 | 78.18 | 78.48 | 250,971 | +0.38(+0.48%) |
Sep 11, 2023 | 78.95 | 79.19 | 78.10 | 78.10 | 302,297 | -0.38(-0.49%) |
Sep 08, 2023 | 78.63 | 78.81 | 77.97 | 78.49 | 285,630 | -0.02(-0.03%) |
Sep 07, 2023 | 78.85 | 79.03 | 78.19 | 78.51 | 270,916 | -0.58(-0.74%) |
Sep 06, 2023 | 79.61 | 80.18 | 78.64 | 79.09 | 850,291 | -0.47(-0.60%) |
Sep 05, 2023 | 81.30 | 81.30 | 79.55 | 79.56 | 303,718 | -2.06(-2.53%) |
Sep 01, 2023 | 80.92 | 81.81 | 80.88 | 81.63 | 290,059 | +1.48(+1.85%) |
Aug 31, 2023 | 80.37 | 80.56 | 79.98 | 80.15 | 327,424 | +0.02(+0.02%) |
Aug 30, 2023 | 79.96 | 80.46 | 79.65 | 80.13 | 347,625 | +0.17(+0.21%) |
Aug 29, 2023 | 78.98 | 80.01 | 78.57 | 79.96 | 474,901 | +1.08(+1.36%) |
Aug 28, 2023 | 78.51 | 79.38 | 78.51 | 78.88 | 230,271 | +0.90(+1.15%) |
Aug 25, 2023 | 78.31 | 78.75 | 77.13 | 77.98 | 586,904 | -0.08(-0.10%) |
Aug 24, 2023 | 78.59 | 79.27 | 78.02 | 78.06 | 307,806 | -0.67(-0.85%) |
Aug 23, 2023 | 78.19 | 78.87 | 77.59 | 78.74 | 454,074 | +0.64(+0.82%) |
Aug 22, 2023 | 79.01 | 79.27 | 78.01 | 78.09 | 383,205 | -0.79(-1.00%) |
Aug 21, 2023 | 79.47 | 79.76 | 78.48 | 78.88 | 292,457 | -0.38(-0.49%) |
Aug 18, 2023 | 78.16 | 79.48 | 77.98 | 79.27 | 301,901 | +0.48(+0.61%) |
Aug 17, 2023 | 79.80 | 80.09 | 78.71 | 78.78 | 361,753 | -0.54(-0.68%) |
Aug 16, 2023 | 80.19 | 80.86 | 79.29 | 79.33 | 441,222 | -0.86(-1.07%) |
Aug 15, 2023 | 80.79 | 80.85 | 80.11 | 80.19 | 343,326 | -1.24(-1.53%) |
Aug 14, 2023 | 81.40 | 81.43 | 80.65 | 81.43 | 275,480 | -0.36(-0.43%) |
Aug 11, 2023 | 81.36 | 82.12 | 81.22 | 81.79 | 267,130 | +0.20(+0.24%) |
Aug 10, 2023 | 82.46 | 83.08 | 81.22 | 81.59 | 306,047 | -0.50(-0.61%) |
Aug 09, 2023 | 82.68 | 82.68 | 81.86 | 82.09 | 365,075 | -0.38(-0.45%) |
Aug 08, 2023 | 81.67 | 82.53 | 80.98 | 82.47 | 442,431 | -0.25(-0.30%) |
Aug 07, 2023 | 82.48 | 82.92 | 82.07 | 82.71 | 339,290 | +0.46(+0.56%) |
Aug 04, 2023 | 82.15 | 83.10 | 81.83 | 82.25 | 426,514 | +0.37(+0.45%) |
Aug 03, 2023 | 81.79 | 82.40 | 81.13 | 81.88 | 319,988 | -0.16(-0.19%) |
Aug 02, 2023 | 82.08 | 82.36 | 81.53 | 82.04 | 306,113 | -0.87(-1.05%) |
Aug 01, 2023 | 82.79 | 82.99 | 82.04 | 82.91 | 430,047 | -0.24(-0.28%) |
Jul 31, 2023 | 82.83 | 83.29 | 82.80 | 83.15 | 291,884 | +0.64(+0.78%) |
Jul 28, 2023 | 82.21 | 82.72 | 81.82 | 82.51 | 321,061 | +1.13(+1.38%) |
Jul 27, 2023 | 82.56 | 82.62 | 81.08 | 81.38 | 388,472 | -0.66(-0.81%) |
Jul 26, 2023 | 81.21 | 82.25 | 81.07 | 82.04 | 441,022 | +0.86(+1.06%) |
Jul 25, 2023 | 81.20 | 81.77 | 81.00 | 81.18 | 442,187 | -0.12(-0.15%) |
Jul 24, 2023 | 80.41 | 81.46 | 80.35 | 81.30 | 312,879 | +0.95(+1.18%) |
Jul 21, 2023 | 81.24 | 81.24 | 80.26 | 80.35 | 277,492 | -0.38(-0.46%) |
Jul 20, 2023 | 81.27 | 81.30 | 80.23 | 80.73 | 224,596 | -0.62(-0.76%) |
Jul 19, 2023 | 80.95 | 81.41 | 80.55 | 81.35 | 326,421 | +0.71(+0.88%) |
Jul 18, 2023 | 79.27 | 80.75 | 79.27 | 80.64 | 302,876 | +1.53(+1.93%) |
Jul 17, 2023 | 78.35 | 79.45 | 78.11 | 79.11 | 893,730 | +0.66(+0.84%) |
Jul 14, 2023 | 79.48 | 79.48 | 77.88 | 78.45 | 377,273 | -0.94(-1.18%) |
Jul 13, 2023 | 79.32 | 79.53 | 78.77 | 79.39 | 299,697 | +0.43(+0.55%) |
Jul 12, 2023 | 79.24 | 79.45 | 78.86 | 78.95 | 487,372 | +0.84(+1.07%) |
Jul 11, 2023 | 77.41 | 78.20 | 77.24 | 78.11 | 360,312 | +0.94(+1.22%) |
Jul 10, 2023 | 76.20 | 77.45 | 75.98 | 77.18 | 352,093 | +0.91(+1.19%) |
Jul 07, 2023 | 74.98 | 76.83 | 74.98 | 76.27 | 331,019 | +1.34(+1.79%) |
Jul 06, 2023 | 75.41 | 75.53 | 74.04 | 74.92 | 339,992 | -1.33(-1.75%) |
Jul 05, 2023 | 77.01 | 77.01 | 76.22 | 76.26 | 350,173 | -0.97(-1.25%) |
Jul 03, 2023 | 76.73 | 77.57 | 76.68 | 77.22 | 393,561 | +0.61(+0.80%) |
Jun 30, 2023 | 77.10 | 77.12 | 76.44 | 76.61 | 501,583 | +0.11(+0.14%) |
Jun 29, 2023 | 75.62 | 76.64 | 75.61 | 76.50 | 482,968 | +1.11(+1.47%) |
Jun 28, 2023 | 75.11 | 75.43 | 74.60 | 75.40 | 446,601 | +0.19(+0.25%) |
Jun 27, 2023 | 74.05 | 75.44 | 73.65 | 75.21 | 376,769 | +1.34(+1.82%) |
Jun 26, 2023 | 73.44 | 74.64 | 73.44 | 73.87 | 351,343 | +0.49(+0.67%) |
Jun 23, 2023 | 73.31 | 73.99 | 73.13 | 73.37 | 407,908 | -0.86(-1.16%) |
Jun 22, 2023 | 74.69 | 74.69 | 73.89 | 74.23 | 435,345 | -0.84(-1.12%) |
Jun 21, 2023 | 74.69 | 75.54 | 74.36 | 75.07 | 469,845 | +0.12(+0.16%) |
Jun 20, 2023 | 75.13 | 75.13 | 74.41 | 74.95 | 422,167 | -0.41(-0.55%) |
Jun 16, 2023 | 76.39 | 76.39 | 74.99 | 75.37 | 460,236 | -0.72(-0.94%) |
Jun 15, 2023 | 74.98 | 76.08 | 74.98 | 76.08 | 471,874 | +0.94(+1.26%) |
Jun 14, 2023 | 76.30 | 76.67 | 74.63 | 75.14 | 693,334 | -0.92(-1.21%) |
Jun 13, 2023 | 75.53 | 76.64 | 75.38 | 76.07 | 423,289 | +0.98(+1.31%) |
Jun 12, 2023 | 75.12 | 75.64 | 74.49 | 75.08 | 374,274 | -0.06(-0.08%) |
Jun 09, 2023 | 75.85 | 75.85 | 74.91 | 75.14 | 421,016 | -0.69(-0.91%) |
Jun 08, 2023 | 76.17 | 76.26 | 75.18 | 75.83 | 434,696 | -0.51(-0.67%) |
Jun 07, 2023 | 74.71 | 76.54 | 74.71 | 76.34 | 572,412 | +2.02(+2.72%) |
Jun 06, 2023 | 71.63 | 74.41 | 71.63 | 74.32 | 542,836 | +2.47(+3.43%) |
Jun 05, 2023 | 72.76 | 73.15 | 71.34 | 71.85 | 425,835 | -1.26(-1.72%) |
Jun 02, 2023 | 70.99 | 73.24 | 70.99 | 73.11 | 856,715 | +3.23(+4.63%) |