Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 86.14 | 86.16 | 85.13 | 85.96 | 808,685 | -0.51(-0.59%) |
Jun 12, 2024 | 86.05 | 86.89 | 85.68 | 86.47 | 774,585 | +1.04(+1.22%) |
Jun 11, 2024 | 85.84 | 85.92 | 84.89 | 85.43 | 944,912 | -0.89(-1.03%) |
Jun 10, 2024 | 85.36 | 86.35 | 85.22 | 86.32 | 847,255 | +0.74(+0.86%) |
Jun 07, 2024 | 85.63 | 86.38 | 84.98 | 85.58 | 631,609 | -0.20(-0.23%) |
Jun 06, 2024 | 86.14 | 86.62 | 85.48 | 85.78 | 743,949 | -0.74(-0.86%) |
Jun 05, 2024 | 87.04 | 87.04 | 85.89 | 86.52 | 736,875 | -0.47(-0.54%) |
Jun 04, 2024 | 86.70 | 87.23 | 86.16 | 86.99 | 768,573 | -0.24(-0.28%) |
Jun 03, 2024 | 87.94 | 88.78 | 86.32 | 87.23 | 1,509,818 | -0.36(-0.41%) |
May 31, 2024 | 86.31 | 87.61 | 86.13 | 87.59 | 1,288,777 | +1.36(+1.58%) |
May 30, 2024 | 86.37 | 87.02 | 85.90 | 86.23 | 1,037,290 | +0.21(+0.24%) |
May 29, 2024 | 86.79 | 87.14 | 85.83 | 86.02 | 988,077 | -1.43(-1.63%) |
May 28, 2024 | 88.61 | 88.64 | 87.37 | 87.45 | 745,384 | -1.16(-1.31%) |
May 24, 2024 | 88.16 | 88.71 | 87.94 | 88.61 | 548,821 | +0.88(+1.00%) |
May 23, 2024 | 89.38 | 89.38 | 87.43 | 87.73 | 795,544 | -1.33(-1.49%) |
May 22, 2024 | 88.57 | 89.53 | 88.51 | 89.06 | 696,290 | +0.26(+0.29%) |
May 21, 2024 | 88.98 | 89.25 | 88.57 | 88.80 | 765,110 | -0.20(-0.22%) |
May 20, 2024 | 89.08 | 89.32 | 88.40 | 89.00 | 885,281 | -0.15(-0.17%) |
May 17, 2024 | 87.97 | 89.35 | 87.71 | 89.15 | 1,099,462 | +1.69(+1.93%) |
May 16, 2024 | 87.98 | 88.11 | 87.34 | 87.46 | 1,025,457 | -0.70(-0.79%) |
May 15, 2024 | 88.41 | 88.61 | 87.54 | 88.16 | 855,569 | +0.08(+0.09%) |
May 14, 2024 | 87.95 | 88.13 | 87.44 | 88.08 | 730,702 | +0.22(+0.25%) |
May 13, 2024 | 88.57 | 88.96 | 87.68 | 87.86 | 799,270 | -0.67(-0.76%) |
May 10, 2024 | 88.81 | 89.14 | 88.15 | 88.53 | 915,353 | +0.06(+0.07%) |
May 09, 2024 | 86.98 | 88.66 | 86.96 | 88.47 | 1,141,684 | +1.77(+2.04%) |
May 08, 2024 | 87.15 | 87.84 | 86.68 | 86.70 | 1,200,317 | -0.77(-0.88%) |
May 07, 2024 | 87.08 | 87.66 | 86.80 | 87.47 | 923,374 | +0.59(+0.68%) |
May 06, 2024 | 86.37 | 86.95 | 85.92 | 86.88 | 973,143 | +1.31(+1.53%) |
May 03, 2024 | 86.19 | 86.23 | 85.17 | 85.57 | 1,389,184 | +0.22(+0.26%) |
May 02, 2024 | 85.30 | 85.72 | 84.40 | 85.35 | 1,044,896 | +0.60(+0.71%) |
May 01, 2024 | 84.46 | 85.84 | 84.10 | 84.75 | 979,616 | +0.18(+0.21%) |
Apr 30, 2024 | 86.10 | 86.20 | 84.49 | 84.57 | 1,459,132 | -1.81(-2.09%) |
Apr 29, 2024 | 86.12 | 86.86 | 85.50 | 86.38 | 1,675,491 | -0.11(-0.13%) |
Apr 26, 2024 | 84.49 | 87.18 | 84.30 | 86.49 | 2,679,151 | +1.61(+1.90%) |
Apr 25, 2024 | 84.74 | 86.24 | 82.00 | 84.88 | 5,139,219 | -9.11(-9.69%) |
Apr 24, 2024 | 95.70 | 95.83 | 93.61 | 93.99 | 1,522,248 | -1.27(-1.33%) |
Apr 23, 2024 | 94.20 | 95.62 | 94.16 | 95.26 | 1,068,784 | +1.51(+1.61%) |
Apr 22, 2024 | 93.56 | 94.37 | 93.02 | 93.75 | 1,029,107 | +0.47(+0.50%) |
Apr 19, 2024 | 93.02 | 93.77 | 92.62 | 93.28 | 1,272,483 | +0.72(+0.78%) |
Apr 18, 2024 | 92.31 | 93.50 | 92.24 | 92.56 | 810,490 | +0.37(+0.40%) |
Apr 17, 2024 | 93.78 | 93.82 | 91.79 | 92.19 | 927,821 | -1.03(-1.10%) |
Apr 16, 2024 | 93.05 | 93.49 | 92.51 | 93.22 | 1,019,049 | +0.18(+0.19%) |
Apr 15, 2024 | 95.04 | 95.38 | 92.87 | 93.04 | 1,121,864 | -0.90(-0.96%) |
Apr 12, 2024 | 94.10 | 95.07 | 93.66 | 93.94 | 943,836 | -0.66(-0.70%) |
Apr 11, 2024 | 95.59 | 95.59 | 93.84 | 94.60 | 1,236,197 | -1.02(-1.07%) |
Apr 10, 2024 | 95.32 | 96.12 | 94.56 | 95.62 | 1,112,151 | -0.67(-0.70%) |
Apr 09, 2024 | 96.93 | 97.29 | 95.37 | 96.29 | 910,945 | -0.67(-0.69%) |
Apr 08, 2024 | 96.98 | 97.31 | 96.60 | 96.96 | 926,301 | +0.33(+0.34%) |
Apr 05, 2024 | 95.75 | 96.67 | 95.72 | 96.63 | 927,016 | +1.15(+1.20%) |
Apr 04, 2024 | 95.45 | 96.20 | 94.95 | 95.48 | 1,618,562 | +1.14(+1.21%) |
Apr 03, 2024 | 94.24 | 94.89 | 94.11 | 94.34 | 1,000,694 | +0.23(+0.24%) |
Apr 02, 2024 | 94.97 | 94.97 | 94.03 | 94.11 | 1,016,531 | -1.20(-1.26%) |
Apr 01, 2024 | 95.89 | 96.05 | 95.12 | 95.31 | 788,082 | -0.60(-0.63%) |
Mar 28, 2024 | 96.42 | 96.20 | 95.81 | 95.91 | 1,438,399 | -0.32(-0.33%) |
Mar 27, 2024 | 96.31 | 96.76 | 95.98 | 96.23 | 1,383,255 | +0.29(+0.30%) |
Mar 26, 2024 | 95.80 | 96.56 | 95.53 | 95.94 | 954,517 | +0.24(+0.25%) |
Mar 25, 2024 | 95.82 | 95.94 | 95.39 | 95.70 | 885,307 | -0.13(-0.14%) |
Mar 22, 2024 | 95.69 | 95.91 | 95.25 | 95.83 | 1,149,802 | +0.44(+0.46%) |
Mar 21, 2024 | 95.23 | 96.13 | 94.79 | 95.39 | 749,692 | +0.42(+0.44%) |
Mar 20, 2024 | 94.18 | 95.49 | 93.64 | 94.97 | 982,675 | +0.85(+0.90%) |
Mar 19, 2024 | 93.41 | 94.23 | 93.19 | 94.12 | 1,039,999 | +1.02(+1.10%) |
Mar 18, 2024 | 93.26 | 93.69 | 92.86 | 93.10 | 1,059,207 | +0.21(+0.23%) |
Mar 15, 2024 | 91.62 | 93.12 | 91.62 | 92.89 | 2,381,915 | +0.66(+0.72%) |
Mar 14, 2024 | 92.13 | 92.52 | 91.75 | 92.23 | 1,031,459 | +0.07(+0.08%) |
Mar 13, 2024 | 91.72 | 92.52 | 91.53 | 92.16 | 1,340,161 | +0.47(+0.51%) |
Mar 12, 2024 | 91.49 | 91.93 | 90.82 | 91.69 | 769,848 | -0.08(-0.09%) |
Mar 11, 2024 | 91.56 | 91.95 | 90.69 | 91.77 | 1,105,336 | -0.32(-0.35%) |
Mar 08, 2024 | 93.18 | 93.41 | 91.55 | 92.09 | 1,156,366 | +1.81(+2.00%) |
Mar 07, 2024 | 90.74 | 91.24 | 90.04 | 90.28 | 874,282 | -0.26(-0.29%) |
Mar 06, 2024 | 89.55 | 90.80 | 89.31 | 90.54 | 864,008 | +1.24(+1.39%) |
Mar 05, 2024 | 89.14 | 90.27 | 88.94 | 89.30 | 774,216 | -0.05(-0.06%) |
Mar 04, 2024 | 88.64 | 89.85 | 88.30 | 89.35 | 759,614 | +0.71(+0.80%) |
Mar 01, 2024 | 89.03 | 89.45 | 88.16 | 88.64 | 1,106,297 | -0.39(-0.44%) |
Feb 29, 2024 | 88.00 | 89.25 | 87.70 | 89.03 | 1,659,742 | +1.47(+1.68%) |
Feb 28, 2024 | 87.72 | 88.22 | 87.29 | 87.56 | 950,782 | -0.07(-0.08%) |
Feb 27, 2024 | 87.20 | 87.69 | 86.82 | 87.63 | 1,027,978 | +0.56(+0.64%) |
Feb 26, 2024 | 85.96 | 87.11 | 85.83 | 87.07 | 1,099,194 | +1.14(+1.33%) |
Feb 23, 2024 | 85.37 | 86.10 | 85.20 | 85.93 | 923,098 | +0.59(+0.69%) |
Feb 22, 2024 | 85.56 | 86.01 | 85.30 | 85.34 | 1,049,269 | +0.16(+0.19%) |
Feb 21, 2024 | 84.32 | 85.53 | 83.96 | 85.18 | 1,025,168 | +0.64(+0.76%) |
Feb 20, 2024 | 84.82 | 85.41 | 84.38 | 84.54 | 1,076,658 | -1.11(-1.30%) |
Feb 16, 2024 | 86.16 | 86.97 | 85.52 | 85.65 | 1,097,065 | -0.52(-0.60%) |
Feb 15, 2024 | 86.45 | 86.95 | 86.12 | 86.17 | 1,950,085 | -0.11(-0.13%) |
Feb 14, 2024 | 86.75 | 86.91 | 85.98 | 86.28 | 1,322,014 | +0.32(+0.37%) |
Feb 13, 2024 | 86.76 | 86.94 | 85.02 | 85.96 | 1,303,357 | -1.47(-1.68%) |
Feb 12, 2024 | 87.04 | 88.12 | 86.86 | 87.43 | 808,519 | +0.27(+0.31%) |
Feb 09, 2024 | 87.54 | 87.96 | 86.96 | 87.16 | 977,700 | -0.39(-0.45%) |
Feb 08, 2024 | 87.71 | 88.37 | 86.98 | 87.55 | 1,247,278 | -0.12(-0.14%) |
Feb 07, 2024 | 86.51 | 87.93 | 86.19 | 87.67 | 1,795,618 | +1.62(+1.88%) |
Feb 06, 2024 | 85.85 | 86.36 | 85.33 | 86.05 | 851,392 | +0.82(+0.96%) |
Feb 05, 2024 | 85.43 | 85.72 | 84.57 | 85.23 | 915,999 | -0.73(-0.85%) |
Feb 02, 2024 | 85.38 | 86.47 | 85.18 | 85.96 | 922,699 | +0.19(+0.22%) |
Feb 01, 2024 | 84.98 | 85.89 | 84.25 | 85.77 | 1,061,369 | +1.10(+1.30%) |
Jan 31, 2024 | 85.96 | 86.00 | 84.65 | 84.67 | 1,296,890 | -1.29(-1.50%) |
Jan 30, 2024 | 85.64 | 86.51 | 85.52 | 85.96 | 1,096,752 | +0.23(+0.27%) |
Jan 29, 2024 | 84.82 | 85.84 | 84.69 | 85.73 | 1,378,174 | +0.94(+1.11%) |
Jan 26, 2024 | 86.45 | 86.61 | 84.47 | 84.79 | 1,461,961 | -1.33(-1.54%) |
Jan 25, 2024 | 86.28 | 86.50 | 84.94 | 86.12 | 1,863,043 | +0.61(+0.71%) |
Jan 24, 2024 | 82.48 | 86.31 | 82.07 | 85.51 | 3,260,439 | +6.22(+7.84%) |
Jan 23, 2024 | 79.66 | 80.29 | 78.71 | 79.29 | 1,570,925 | +0.05(+0.06%) |
Jan 22, 2024 | 78.96 | 79.73 | 78.87 | 79.24 | 1,077,603 | +0.49(+0.62%) |
Jan 19, 2024 | 78.46 | 78.77 | 77.81 | 78.75 | 1,271,031 | +0.45(+0.57%) |
Jan 18, 2024 | 77.46 | 78.38 | 77.11 | 78.30 | 924,052 | +1.26(+1.63%) |
Jan 17, 2024 | 76.97 | 78.30 | 76.95 | 77.05 | 918,092 | -0.47(-0.61%) |
Jan 16, 2024 | 78.96 | 79.09 | 77.06 | 77.52 | 1,483,811 | -1.83(-2.31%) |
Jan 12, 2024 | 78.65 | 79.47 | 78.43 | 79.34 | 1,030,087 | +1.30(+1.66%) |
Jan 11, 2024 | 78.05 | 78.16 | 77.09 | 78.04 | 1,014,917 | -0.11(-0.14%) |
Jan 10, 2024 | 78.42 | 78.63 | 77.83 | 78.15 | 697,756 | -0.05(-0.06%) |
Jan 09, 2024 | 78.24 | 78.25 | 77.72 | 78.20 | 655,578 | -0.54(-0.69%) |
Jan 08, 2024 | 78.07 | 78.77 | 77.60 | 78.74 | 757,717 | +0.18(+0.23%) |
Jan 05, 2024 | 78.43 | 79.03 | 78.01 | 78.56 | 1,501,321 | -0.05(-0.06%) |
Jan 04, 2024 | 78.46 | 79.41 | 78.46 | 78.61 | 1,092,001 | +0.15(+0.19%) |
Jan 03, 2024 | 79.95 | 80.34 | 78.40 | 78.46 | 1,360,437 | -1.93(-2.40%) |
Jan 02, 2024 | 80.38 | 81.55 | 80.03 | 80.39 | 1,323,243 | +0.01(+0.01%) |
Dec 29, 2023 | 80.55 | 80.91 | 80.25 | 80.38 | 661,872 | -0.33(-0.41%) |
Dec 28, 2023 | 80.80 | 81.03 | 80.42 | 80.71 | 604,232 | +0.04(+0.05%) |
Dec 27, 2023 | 80.46 | 80.95 | 80.34 | 80.67 | 900,032 | -0.02(-0.02%) |
Dec 26, 2023 | 80.41 | 80.97 | 80.06 | 80.69 | 679,115 | +0.30(+0.37%) |
Dec 22, 2023 | 80.12 | 81.14 | 80.00 | 80.39 | 835,437 | +0.36(+0.45%) |
Dec 21, 2023 | 79.88 | 80.09 | 79.01 | 80.03 | 994,939 | +0.79(+1.00%) |
Dec 20, 2023 | 79.89 | 80.93 | 79.20 | 79.24 | 1,502,462 | -0.73(-0.91%) |
Dec 19, 2023 | 79.59 | 79.99 | 78.44 | 79.97 | 1,182,918 | +0.41(+0.52%) |
Dec 18, 2023 | 79.55 | 79.89 | 78.94 | 79.56 | 1,038,099 | +0.26(+0.33%) |
Dec 15, 2023 | 79.06 | 79.70 | 78.71 | 79.30 | 2,119,566 | -0.28(-0.35%) |
Dec 14, 2023 | 79.16 | 79.75 | 78.70 | 79.58 | 1,312,089 | +0.86(+1.09%) |
Dec 13, 2023 | 77.30 | 78.94 | 76.96 | 78.72 | 1,892,744 | +1.35(+1.74%) |
Dec 12, 2023 | 77.27 | 77.82 | 76.84 | 77.38 | 817,990 | +0.29(+0.38%) |
Dec 11, 2023 | 75.96 | 77.11 | 75.76 | 77.09 | 1,085,794 | +1.21(+1.59%) |
Dec 08, 2023 | 76.45 | 76.62 | 75.65 | 75.88 | 1,124,586 | -0.32(-0.42%) |
Dec 07, 2023 | 76.63 | 76.78 | 75.68 | 76.20 | 1,099,599 | -0.38(-0.50%) |
Dec 06, 2023 | 76.56 | 77.29 | 76.43 | 76.58 | 863,792 | +0.25(+0.33%) |
Dec 05, 2023 | 76.99 | 77.06 | 76.26 | 76.33 | 1,200,952 | -0.89(-1.15%) |
Dec 04, 2023 | 77.30 | 77.61 | 76.61 | 77.22 | 1,497,071 | -0.61(-0.78%) |
Dec 01, 2023 | 76.60 | 78.33 | 76.37 | 77.83 | 1,337,664 | +1.22(+1.59%) |
Nov 30, 2023 | 74.98 | 76.71 | 74.56 | 76.61 | 1,978,485 | +1.83(+2.45%) |
Nov 29, 2023 | 76.86 | 76.91 | 74.08 | 74.78 | 2,347,794 | -1.84(-2.40%) |
Nov 28, 2023 | 77.35 | 77.43 | 76.62 | 76.62 | 556,225 | -0.54(-0.70%) |
Nov 27, 2023 | 78.11 | 78.11 | 76.95 | 77.16 | 1,015,825 | -1.18(-1.51%) |
Nov 24, 2023 | 78.14 | 78.46 | 77.96 | 78.33 | 304,890 | +0.38(+0.49%) |
Nov 22, 2023 | 77.79 | 78.22 | 77.31 | 77.96 | 892,662 | +0.23(+0.30%) |
Nov 21, 2023 | 77.61 | 78.09 | 77.60 | 77.73 | 752,001 | -0.20(-0.26%) |
Nov 20, 2023 | 77.31 | 78.03 | 77.07 | 77.93 | 1,088,216 | +0.58(+0.75%) |
Nov 17, 2023 | 77.21 | 77.60 | 77.00 | 77.35 | 877,031 | +0.61(+0.79%) |
Nov 16, 2023 | 77.41 | 77.69 | 76.51 | 76.74 | 1,159,778 | -0.78(-1.01%) |
Nov 15, 2023 | 77.15 | 77.99 | 76.98 | 77.52 | 1,240,865 | +0.44(+0.57%) |
Nov 14, 2023 | 76.79 | 77.60 | 76.70 | 77.08 | 1,584,120 | +1.06(+1.39%) |
Nov 13, 2023 | 75.94 | 76.46 | 75.45 | 76.02 | 1,449,242 | -0.05(-0.07%) |
Nov 10, 2023 | 75.38 | 76.10 | 74.97 | 76.07 | 1,296,667 | +1.24(+1.66%) |
Nov 09, 2023 | 76.54 | 76.54 | 74.39 | 74.83 | 1,735,940 | -1.26(-1.65%) |
Nov 08, 2023 | 77.14 | 77.14 | 75.50 | 76.09 | 992,429 | -0.90(-1.17%) |
Nov 07, 2023 | 77.31 | 77.38 | 76.72 | 76.99 | 769,643 | -0.57(-0.73%) |
Nov 06, 2023 | 77.65 | 77.66 | 77.07 | 77.56 | 878,761 | +0.09(+0.12%) |
Nov 03, 2023 | 78.07 | 78.62 | 77.44 | 77.47 | 1,388,436 | +0.05(+0.06%) |
Nov 02, 2023 | 76.45 | 77.43 | 76.38 | 77.42 | 1,104,020 | +1.48(+1.95%) |
Nov 01, 2023 | 76.25 | 76.25 | 75.35 | 75.94 | 1,229,489 | -0.01(-0.01%) |
Oct 31, 2023 | 75.76 | 76.06 | 75.16 | 75.95 | 1,621,920 | +0.20(+0.26%) |
Oct 30, 2023 | 75.67 | 76.21 | 75.41 | 75.75 | 1,505,574 | +0.55(+0.73%) |
Oct 27, 2023 | 75.75 | 76.51 | 74.50 | 75.20 | 1,664,002 | -0.77(-1.01%) |
Oct 26, 2023 | 74.84 | 77.21 | 74.84 | 75.97 | 2,453,196 | +1.66(+2.23%) |
Oct 25, 2023 | 75.11 | 75.47 | 74.12 | 74.31 | 2,573,463 | -0.67(-0.89%) |
Oct 24, 2023 | 75.67 | 76.26 | 74.98 | 74.98 | 1,421,550 | +0.06(+0.08%) |
Oct 23, 2023 | 75.76 | 76.11 | 74.90 | 74.92 | 1,177,137 | -0.93(-1.23%) |
Oct 20, 2023 | 77.55 | 78.06 | 75.75 | 75.85 | 1,332,908 | -1.44(-1.86%) |
Oct 19, 2023 | 78.31 | 78.77 | 77.10 | 77.29 | 1,158,692 | -1.18(-1.50%) |
Oct 18, 2023 | 79.61 | 79.98 | 78.36 | 78.46 | 1,843,569 | -1.36(-1.70%) |
Oct 17, 2023 | 78.64 | 81.33 | 78.64 | 79.82 | 1,895,879 | +0.61(+0.77%) |
Oct 16, 2023 | 78.94 | 79.58 | 78.25 | 79.21 | 988,479 | +0.98(+1.25%) |
Oct 13, 2023 | 78.61 | 79.13 | 77.59 | 78.23 | 1,203,082 | +0.01(+0.01%) |
Oct 12, 2023 | 79.81 | 79.81 | 77.26 | 78.22 | 1,086,933 | -1.48(-1.86%) |
Oct 11, 2023 | 78.79 | 79.73 | 78.28 | 79.70 | 1,114,826 | +0.69(+0.87%) |
Oct 10, 2023 | 79.51 | 79.65 | 78.85 | 79.01 | 1,196,479 | -0.14(-0.18%) |
Oct 09, 2023 | 77.09 | 79.32 | 76.85 | 79.15 | 1,028,927 | +2.31(+3.00%) |
Oct 06, 2023 | 75.18 | 77.72 | 75.06 | 76.85 | 1,038,107 | +1.40(+1.85%) |
Oct 05, 2023 | 75.89 | 76.40 | 75.07 | 75.45 | 1,119,097 | -0.61(-0.80%) |
Oct 04, 2023 | 76.21 | 76.47 | 75.10 | 76.06 | 1,285,624 | -0.31(-0.41%) |
Oct 03, 2023 | 76.84 | 77.18 | 76.04 | 76.37 | 1,248,145 | -0.87(-1.13%) |
Oct 02, 2023 | 77.74 | 78.46 | 76.95 | 77.24 | 1,395,941 | -0.85(-1.09%) |
Sep 29, 2023 | 78.98 | 79.25 | 77.90 | 78.09 | 1,701,431 | -0.55(-0.70%) |
Sep 28, 2023 | 78.97 | 79.67 | 78.55 | 78.63 | 1,368,308 | -0.25(-0.32%) |
Sep 27, 2023 | 78.45 | 79.60 | 78.09 | 78.88 | 1,895,696 | +0.93(+1.19%) |
Sep 26, 2023 | 78.36 | 79.32 | 77.94 | 77.96 | 1,645,040 | -0.87(-1.10%) |
Sep 25, 2023 | 77.39 | 79.19 | 78.68 | 78.82 | 1,692,170 | +1.09(+1.40%) |
Sep 22, 2023 | 77.87 | 78.39 | 77.57 | 77.74 | 1,402,097 | -0.13(-0.17%) |
Sep 21, 2023 | 78.72 | 78.77 | 77.68 | 77.87 | 1,932,700 | -1.45(-1.83%) |
Sep 20, 2023 | 77.42 | 80.54 | 77.29 | 79.31 | 3,689,408 | +3.73(+4.93%) |
Sep 19, 2023 | 76.02 | 76.22 | 74.90 | 75.59 | 1,288,416 | -0.49(-0.64%) |
Sep 18, 2023 | 76.16 | 77.01 | 75.79 | 76.08 | 1,036,855 | -0.08(-0.10%) |
Sep 15, 2023 | 75.70 | 76.56 | 75.50 | 76.16 | 4,909,583 | +0.03(+0.04%) |
Sep 14, 2023 | 75.82 | 76.21 | 75.36 | 76.13 | 971,017 | +0.57(+0.75%) |
Sep 13, 2023 | 75.55 | 75.92 | 74.89 | 75.56 | 1,033,667 | +0.02(+0.03%) |
Sep 12, 2023 | 75.35 | 76.15 | 75.19 | 75.54 | 833,146 | -0.36(-0.47%) |
Sep 11, 2023 | 75.87 | 76.20 | 75.05 | 75.90 | 1,087,608 | +0.37(+0.49%) |
Sep 08, 2023 | 75.41 | 76.01 | 75.03 | 75.53 | 1,323,528 | +0.10(+0.13%) |
Sep 07, 2023 | 75.82 | 75.93 | 74.54 | 75.43 | 1,682,476 | -0.48(-0.63%) |
Sep 06, 2023 | 76.89 | 77.40 | 75.59 | 75.91 | 1,038,328 | -0.93(-1.21%) |
Sep 05, 2023 | 77.96 | 78.12 | 76.77 | 76.84 | 845,104 | -1.31(-1.67%) |
Sep 01, 2023 | 78.21 | 78.58 | 77.80 | 78.14 | 629,696 | +0.51(+0.66%) |
Aug 31, 2023 | 77.66 | 77.96 | 77.42 | 77.63 | 1,434,495 | +0.14(+0.18%) |
Aug 30, 2023 | 76.87 | 77.70 | 76.87 | 77.49 | 940,551 | +0.63(+0.82%) |
Aug 29, 2023 | 75.81 | 77.00 | 75.60 | 76.87 | 1,206,521 | +0.68(+0.89%) |
Aug 28, 2023 | 75.37 | 76.52 | 75.37 | 76.19 | 1,002,033 | +1.04(+1.38%) |
Aug 25, 2023 | 75.64 | 75.77 | 74.58 | 75.15 | 961,845 | -0.02(-0.03%) |
Aug 24, 2023 | 75.50 | 76.62 | 75.13 | 75.17 | 1,194,737 | -0.51(-0.67%) |
Aug 23, 2023 | 75.49 | 75.83 | 74.93 | 75.68 | 717,112 | +0.38(+0.50%) |
Aug 22, 2023 | 75.66 | 76.12 | 74.97 | 75.30 | 808,217 | -0.18(-0.24%) |
Aug 21, 2023 | 75.18 | 75.87 | 74.93 | 75.48 | 762,852 | +0.30(+0.40%) |
Aug 18, 2023 | 73.95 | 75.42 | 73.70 | 75.18 | 993,816 | +0.52(+0.70%) |
Aug 17, 2023 | 76.05 | 76.25 | 74.65 | 74.66 | 1,001,877 | -0.87(-1.15%) |
Aug 16, 2023 | 75.79 | 76.34 | 75.48 | 75.53 | 1,058,501 | -0.46(-0.60%) |
Aug 15, 2023 | 76.99 | 77.34 | 75.94 | 75.99 | 1,311,345 | -1.58(-2.04%) |
Aug 14, 2023 | 77.97 | 78.14 | 77.50 | 77.56 | 655,730 | -0.62(-0.79%) |
Aug 11, 2023 | 77.61 | 78.34 | 76.93 | 78.18 | 753,927 | +0.55(+0.71%) |
Aug 10, 2023 | 78.09 | 78.68 | 77.33 | 77.63 | 1,085,822 | -0.38(-0.49%) |
Aug 09, 2023 | 78.29 | 78.78 | 77.66 | 78.01 | 901,649 | -0.09(-0.12%) |
Aug 08, 2023 | 78.92 | 78.89 | 77.66 | 78.10 | 1,312,242 | -1.42(-1.78%) |
Aug 07, 2023 | 78.92 | 80.02 | 78.92 | 79.52 | 1,393,305 | +0.97(+1.23%) |
Aug 04, 2023 | 77.92 | 79.38 | 77.81 | 78.55 | 1,878,833 | +0.88(+1.13%) |
Aug 03, 2023 | 76.66 | 77.67 | 75.96 | 77.67 | 1,285,831 | +0.94(+1.22%) |
Aug 02, 2023 | 77.54 | 77.66 | 76.66 | 76.74 | 1,478,505 | -1.12(-1.44%) |