Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 93.94 | 97.59 | 93.94 | 94.69 | 3,903,151 | -0.50(-0.52%) |
Apr 29, 2024 | 94.50 | 95.24 | 94.04 | 95.19 | 2,624,112 | +1.43(+1.53%) |
Apr 26, 2024 | 93.72 | 94.41 | 93.38 | 93.76 | 1,868,709 | +0.34(+0.36%) |
Apr 25, 2024 | 92.61 | 93.54 | 92.16 | 93.42 | 2,493,222 | +0.30(+0.32%) |
Apr 24, 2024 | 91.63 | 93.42 | 91.34 | 93.12 | 2,708,945 | +0.77(+0.83%) |
Apr 23, 2024 | 91.24 | 92.47 | 90.85 | 92.36 | 2,393,691 | +1.31(+1.44%) |
Apr 22, 2024 | 91.17 | 91.31 | 90.20 | 91.05 | 1,952,569 | +0.29(+0.32%) |
Apr 19, 2024 | 90.85 | 91.42 | 90.21 | 90.76 | 1,913,338 | +0.51(+0.56%) |
Apr 18, 2024 | 89.20 | 90.35 | 88.83 | 90.25 | 1,890,695 | +1.10(+1.24%) |
Apr 17, 2024 | 87.82 | 90.48 | 87.76 | 89.15 | 3,195,583 | +1.38(+1.57%) |
Apr 16, 2024 | 88.15 | 88.64 | 87.33 | 87.77 | 1,922,959 | -0.79(-0.89%) |
Apr 15, 2024 | 89.87 | 90.02 | 87.79 | 88.55 | 1,557,534 | -0.69(-0.77%) |
Apr 12, 2024 | 89.73 | 90.06 | 88.83 | 89.24 | 1,819,560 | -0.58(-0.64%) |
Apr 11, 2024 | 90.05 | 90.69 | 89.25 | 89.81 | 2,326,627 | +0.17(+0.19%) |
Apr 10, 2024 | 89.37 | 90.12 | 88.91 | 89.65 | 4,587,643 | -1.79(-1.96%) |
Apr 09, 2024 | 91.22 | 91.44 | 90.43 | 91.43 | 2,031,459 | +0.21(+0.23%) |
Apr 08, 2024 | 90.92 | 91.50 | 90.74 | 91.23 | 1,818,738 | +0.03(+0.03%) |
Apr 05, 2024 | 89.88 | 91.45 | 89.88 | 91.20 | 1,738,826 | +1.31(+1.46%) |
Apr 04, 2024 | 91.55 | 91.87 | 89.56 | 89.88 | 1,798,461 | -0.82(-0.91%) |
Apr 03, 2024 | 90.64 | 91.30 | 90.10 | 90.71 | 1,987,010 | +0.29(+0.32%) |
Apr 02, 2024 | 91.03 | 91.43 | 90.34 | 90.42 | 2,597,949 | -1.00(-1.10%) |
Apr 01, 2024 | 92.87 | 92.95 | 91.25 | 91.42 | 2,212,243 | -1.44(-1.55%) |
Mar 28, 2024 | 92.76 | 92.98 | 92.95 | 92.87 | 3,630,934 | +0.64(+0.69%) |
Mar 27, 2024 | 91.28 | 92.31 | 90.58 | 92.23 | 3,096,296 | +1.78(+1.97%) |
Mar 26, 2024 | 90.99 | 91.78 | 90.43 | 90.45 | 1,787,375 | -0.26(-0.28%) |
Mar 25, 2024 | 91.85 | 92.14 | 90.68 | 90.71 | 1,772,855 | -0.81(-0.88%) |
Mar 22, 2024 | 92.82 | 93.10 | 91.43 | 91.51 | 1,669,911 | -1.01(-1.10%) |
Mar 21, 2024 | 92.79 | 92.95 | 90.76 | 92.53 | 3,833,665 | +0.11(+0.12%) |
Mar 20, 2024 | 92.81 | 93.14 | 91.74 | 92.42 | 2,226,174 | -0.67(-0.72%) |
Mar 19, 2024 | 92.19 | 93.24 | 91.76 | 93.08 | 2,703,251 | +1.35(+1.47%) |
Mar 18, 2024 | 91.31 | 92.20 | 90.97 | 91.73 | 2,087,036 | +0.94(+1.04%) |
Mar 15, 2024 | 90.73 | 91.59 | 90.56 | 90.79 | 6,318,809 | -0.35(-0.38%) |
Mar 14, 2024 | 91.43 | 91.58 | 90.23 | 91.14 | 2,532,657 | -0.97(-1.06%) |
Mar 13, 2024 | 92.33 | 92.65 | 91.64 | 92.11 | 2,348,645 | -0.18(-0.19%) |
Mar 12, 2024 | 91.97 | 92.99 | 91.74 | 92.29 | 1,754,440 | +0.16(+0.17%) |
Mar 11, 2024 | 91.21 | 92.24 | 90.93 | 92.13 | 2,183,915 | +0.70(+0.76%) |
Mar 08, 2024 | 91.74 | 91.79 | 91.05 | 91.43 | 3,157,308 | -0.04(-0.04%) |
Mar 07, 2024 | 92.17 | 92.59 | 90.90 | 91.47 | 2,115,448 | -0.03(-0.03%) |
Mar 06, 2024 | 91.89 | 92.22 | 90.98 | 91.50 | 1,836,734 | +0.52(+0.57%) |
Mar 05, 2024 | 92.63 | 93.17 | 90.72 | 90.99 | 2,472,367 | -1.84(-1.98%) |
Mar 04, 2024 | 92.08 | 93.12 | 90.49 | 92.83 | 2,537,136 | +0.68(+0.73%) |
Mar 01, 2024 | 91.30 | 92.24 | 90.64 | 92.15 | 2,572,710 | +0.56(+0.61%) |
Feb 29, 2024 | 91.72 | 92.44 | 90.85 | 91.59 | 8,988,074 | +0.30(+0.33%) |
Feb 28, 2024 | 91.37 | 92.54 | 91.26 | 91.29 | 3,673,604 | -0.26(-0.28%) |
Feb 27, 2024 | 91.96 | 92.56 | 91.34 | 91.55 | 2,724,203 | +0.26(+0.28%) |
Feb 26, 2024 | 92.83 | 93.02 | 91.17 | 91.29 | 2,284,099 | -1.54(-1.66%) |
Feb 23, 2024 | 93.60 | 93.85 | 92.74 | 92.84 | 2,019,615 | -0.41(-0.44%) |
Feb 22, 2024 | 93.73 | 93.95 | 92.35 | 93.24 | 2,625,220 | +0.18(+0.19%) |
Feb 21, 2024 | 91.95 | 93.33 | 91.48 | 93.06 | 3,042,978 | +1.42(+1.55%) |
Feb 20, 2024 | 91.43 | 92.61 | 90.81 | 91.64 | 3,668,727 | -0.32(-0.34%) |
Feb 16, 2024 | 91.83 | 93.18 | 91.65 | 91.96 | 3,141,783 | -0.60(-0.65%) |
Feb 15, 2024 | 92.47 | 93.18 | 91.44 | 92.56 | 3,164,908 | +0.37(+0.40%) |
Feb 14, 2024 | 88.46 | 93.44 | 88.46 | 92.19 | 5,766,321 | +6.02(+6.99%) |
Feb 13, 2024 | 85.05 | 86.24 | 84.33 | 86.17 | 2,584,742 | -0.28(-0.32%) |
Feb 12, 2024 | 86.65 | 86.96 | 85.99 | 86.45 | 1,940,714 | -0.11(-0.13%) |
Feb 09, 2024 | 85.73 | 86.58 | 85.14 | 86.56 | 2,151,171 | +0.67(+0.78%) |
Feb 08, 2024 | 85.50 | 86.33 | 84.88 | 85.89 | 2,189,444 | +0.22(+0.25%) |
Feb 07, 2024 | 85.66 | 86.31 | 84.55 | 85.67 | 2,678,805 | +0.23(+0.27%) |
Feb 06, 2024 | 85.34 | 86.56 | 85.23 | 85.44 | 2,857,107 | +0.02(+0.02%) |
Feb 05, 2024 | 85.76 | 86.33 | 84.97 | 85.42 | 2,761,193 | -1.40(-1.61%) |
Feb 02, 2024 | 86.08 | 87.41 | 84.33 | 86.82 | 3,950,057 | -0.30(-0.34%) |
Feb 01, 2024 | 85.22 | 87.20 | 84.53 | 87.12 | 4,600,464 | +1.70(+1.99%) |
Jan 31, 2024 | 86.42 | 86.91 | 85.36 | 85.42 | 2,801,791 | -0.41(-0.48%) |
Jan 30, 2024 | 85.98 | 86.21 | 85.24 | 85.84 | 2,914,422 | -0.24(-0.28%) |
Jan 29, 2024 | 86.18 | 86.62 | 85.38 | 86.07 | 1,600,465 | -0.22(-0.25%) |
Jan 26, 2024 | 86.36 | 86.69 | 85.69 | 86.29 | 1,309,797 | +0.17(+0.19%) |
Jan 25, 2024 | 87.38 | 87.68 | 85.77 | 86.12 | 1,813,551 | +0.09(+0.10%) |
Jan 24, 2024 | 88.82 | 88.82 | 85.94 | 86.03 | 1,977,043 | -0.92(-1.06%) |
Jan 23, 2024 | 87.83 | 88.46 | 86.40 | 86.95 | 2,443,514 | -0.87(-0.99%) |
Jan 22, 2024 | 88.80 | 89.47 | 87.75 | 87.82 | 2,198,439 | -0.90(-1.01%) |
Jan 19, 2024 | 88.74 | 89.07 | 87.38 | 88.72 | 1,971,411 | +0.83(+0.94%) |
Jan 18, 2024 | 88.52 | 89.01 | 87.20 | 87.89 | 2,313,323 | -0.62(-0.70%) |
Jan 17, 2024 | 88.86 | 90.38 | 86.95 | 88.51 | 2,030,719 | -1.66(-1.84%) |
Jan 16, 2024 | 90.62 | 91.07 | 90.07 | 90.17 | 2,272,042 | -0.60(-0.66%) |
Jan 12, 2024 | 89.42 | 90.95 | 89.42 | 90.77 | 1,974,480 | +1.93(+2.17%) |
Jan 11, 2024 | 89.48 | 89.85 | 88.62 | 88.85 | 1,523,599 | -0.74(-0.83%) |
Jan 10, 2024 | 88.59 | 89.91 | 88.46 | 89.59 | 1,905,703 | +1.13(+1.27%) |
Jan 09, 2024 | 87.80 | 89.07 | 87.53 | 88.46 | 1,753,775 | -0.22(-0.24%) |
Jan 08, 2024 | 87.38 | 88.69 | 87.19 | 88.68 | 1,809,939 | +1.27(+1.46%) |
Jan 05, 2024 | 87.71 | 88.24 | 86.79 | 87.41 | 3,111,544 | -0.18(-0.20%) |
Jan 04, 2024 | 87.82 | 88.33 | 87.19 | 87.58 | 1,848,144 | -0.21(-0.24%) |
Jan 03, 2024 | 88.67 | 89.15 | 87.64 | 87.79 | 2,105,725 | -1.31(-1.47%) |
Jan 02, 2024 | 89.17 | 89.49 | 88.66 | 89.10 | 1,930,564 | +0.07(+0.08%) |
Dec 29, 2023 | 89.49 | 90.05 | 88.93 | 89.04 | 2,361,119 | -0.98(-1.09%) |
Dec 28, 2023 | 89.61 | 90.18 | 89.39 | 90.01 | 1,335,140 | +0.11(+0.12%) |
Dec 27, 2023 | 89.28 | 89.92 | 89.06 | 89.90 | 1,349,600 | +0.58(+0.65%) |
Dec 26, 2023 | 88.83 | 89.60 | 88.37 | 89.32 | 1,021,207 | +0.49(+0.56%) |
Dec 22, 2023 | 89.20 | 90.05 | 88.63 | 88.83 | 2,215,541 | +0.01(+0.01%) |
Dec 21, 2023 | 88.28 | 88.84 | 87.06 | 88.82 | 2,124,327 | +1.40(+1.60%) |
Dec 20, 2023 | 88.84 | 89.20 | 87.38 | 87.42 | 3,237,290 | -1.74(-1.95%) |
Dec 19, 2023 | 89.25 | 89.92 | 88.95 | 89.15 | 2,151,762 | +0.15(+0.17%) |
Dec 18, 2023 | 91.31 | 91.31 | 88.26 | 89.01 | 3,184,996 | -0.64(-0.72%) |
Dec 15, 2023 | 90.69 | 91.14 | 88.67 | 89.65 | 7,245,051 | -1.07(-1.18%) |
Dec 14, 2023 | 90.83 | 92.24 | 89.83 | 90.71 | 5,132,137 | +1.01(+1.12%) |
Dec 13, 2023 | 87.62 | 90.21 | 87.13 | 89.71 | 2,747,255 | +2.22(+2.54%) |
Dec 12, 2023 | 87.22 | 87.93 | 86.75 | 87.49 | 2,168,028 | +0.52(+0.60%) |
Dec 11, 2023 | 86.49 | 87.07 | 86.18 | 86.96 | 2,248,297 | +0.35(+0.40%) |
Dec 08, 2023 | 85.91 | 86.93 | 85.72 | 86.62 | 2,099,185 | +0.21(+0.24%) |
Dec 07, 2023 | 86.58 | 86.66 | 85.86 | 86.41 | 2,544,334 | +0.09(+0.10%) |
Dec 06, 2023 | 88.87 | 89.19 | 86.17 | 86.32 | 3,764,574 | -2.43(-2.74%) |
Dec 05, 2023 | 88.38 | 89.03 | 88.20 | 88.75 | 3,372,710 | +0.06(+0.07%) |
Dec 04, 2023 | 87.65 | 88.85 | 87.13 | 88.69 | 3,050,114 | +0.36(+0.40%) |
Dec 01, 2023 | 87.97 | 89.27 | 87.40 | 88.33 | 3,323,429 | +0.36(+0.40%) |
Nov 30, 2023 | 87.09 | 88.10 | 86.38 | 87.98 | 7,063,843 | +0.89(+1.02%) |
Nov 29, 2023 | 88.60 | 88.75 | 86.88 | 87.09 | 2,566,777 | -1.10(-1.24%) |
Nov 28, 2023 | 88.28 | 89.00 | 87.83 | 88.19 | 2,710,864 | -0.80(-0.90%) |
Nov 27, 2023 | 88.47 | 89.49 | 88.23 | 88.99 | 2,366,116 | +0.49(+0.56%) |
Nov 24, 2023 | 87.55 | 88.59 | 86.99 | 88.49 | 931,756 | +0.91(+1.04%) |
Nov 22, 2023 | 88.32 | 88.37 | 86.78 | 87.58 | 1,695,817 | -0.04(-0.05%) |
Nov 21, 2023 | 87.03 | 88.02 | 86.74 | 87.62 | 2,058,607 | +0.19(+0.21%) |
Nov 20, 2023 | 86.44 | 87.96 | 86.18 | 87.44 | 2,934,304 | +1.05(+1.21%) |
Nov 17, 2023 | 86.37 | 86.68 | 85.44 | 86.39 | 2,224,729 | +0.71(+0.83%) |
Nov 16, 2023 | 85.38 | 86.47 | 85.27 | 85.68 | 2,370,548 | +0.48(+0.57%) |
Nov 15, 2023 | 85.74 | 86.59 | 85.15 | 85.19 | 3,505,852 | -0.65(-0.76%) |
Nov 14, 2023 | 86.74 | 86.98 | 85.75 | 85.85 | 3,943,703 | +1.45(+1.72%) |
Nov 13, 2023 | 83.87 | 84.58 | 83.32 | 84.39 | 2,613,981 | +0.10(+0.12%) |
Nov 10, 2023 | 83.82 | 84.49 | 83.28 | 84.30 | 4,274,103 | +1.31(+1.58%) |
Nov 09, 2023 | 85.12 | 85.60 | 82.89 | 82.98 | 2,686,465 | -1.70(-2.00%) |
Nov 08, 2023 | 84.40 | 85.03 | 83.81 | 84.68 | 12,763,595 | +0.71(+0.84%) |
Nov 07, 2023 | 84.10 | 85.08 | 83.92 | 83.97 | 10,070,969 | -2.44(-2.83%) |
Nov 06, 2023 | 86.34 | 86.75 | 85.65 | 86.41 | 1,935,562 | -0.30(-0.35%) |
Nov 03, 2023 | 87.06 | 87.93 | 86.50 | 86.72 | 2,604,768 | +0.64(+0.74%) |
Nov 02, 2023 | 84.99 | 86.34 | 84.32 | 86.08 | 2,787,961 | +2.32(+2.77%) |
Nov 01, 2023 | 82.20 | 83.80 | 81.44 | 83.76 | 3,020,112 | +1.78(+2.18%) |
Oct 31, 2023 | 82.09 | 83.97 | 80.92 | 81.97 | 4,250,812 | +1.71(+2.13%) |
Oct 30, 2023 | 80.64 | 81.14 | 79.22 | 80.27 | 5,980,749 | +0.51(+0.64%) |
Oct 27, 2023 | 81.84 | 82.16 | 79.70 | 79.76 | 2,530,581 | -1.66(-2.04%) |
Oct 26, 2023 | 81.38 | 82.35 | 81.34 | 81.41 | 2,654,439 | +0.36(+0.45%) |
Oct 25, 2023 | 82.07 | 82.60 | 80.90 | 81.05 | 3,224,381 | -1.59(-1.92%) |
Oct 24, 2023 | 82.03 | 82.94 | 81.88 | 82.64 | 3,543,436 | +1.27(+1.57%) |
Oct 23, 2023 | 81.48 | 81.90 | 81.12 | 81.36 | 3,142,383 | -0.88(-1.07%) |
Oct 20, 2023 | 82.42 | 83.12 | 81.97 | 82.25 | 2,648,676 | -0.03(-0.04%) |
Oct 19, 2023 | 83.53 | 84.04 | 82.11 | 82.28 | 3,866,322 | -1.80(-2.15%) |
Oct 18, 2023 | 84.37 | 84.79 | 83.23 | 84.08 | 1,723,604 | -0.78(-0.92%) |
Oct 17, 2023 | 83.61 | 85.27 | 83.40 | 84.86 | 2,226,419 | +0.87(+1.04%) |
Oct 16, 2023 | 84.09 | 84.30 | 82.87 | 83.99 | 2,403,513 | +0.51(+0.61%) |
Oct 13, 2023 | 83.90 | 84.00 | 82.93 | 83.48 | 2,781,618 | +0.15(+0.18%) |
Oct 12, 2023 | 83.14 | 83.74 | 82.66 | 83.33 | 2,757,381 | -0.79(-0.94%) |
Oct 11, 2023 | 82.71 | 84.27 | 82.49 | 84.13 | 3,477,795 | +2.10(+2.56%) |
Oct 10, 2023 | 80.48 | 82.80 | 80.48 | 82.03 | 2,484,294 | +1.52(+1.89%) |
Oct 09, 2023 | 79.25 | 80.79 | 79.22 | 80.51 | 2,513,953 | +0.63(+0.79%) |
Oct 06, 2023 | 80.59 | 81.28 | 78.97 | 79.88 | 3,914,247 | -1.49(-1.83%) |
Oct 05, 2023 | 79.92 | 81.61 | 79.92 | 81.37 | 3,179,157 | +1.32(+1.65%) |
Oct 04, 2023 | 78.21 | 80.14 | 78.00 | 80.05 | 3,029,405 | +2.29(+2.95%) |
Oct 03, 2023 | 79.27 | 79.80 | 76.84 | 77.76 | 3,343,025 | -2.37(-2.96%) |
Oct 02, 2023 | 79.91 | 82.84 | 79.09 | 80.13 | 5,181,077 | -0.19(-0.23%) |
Sep 29, 2023 | 81.87 | 82.60 | 79.81 | 80.32 | 4,441,275 | +1.43(+1.81%) |
Sep 28, 2023 | 79.32 | 80.09 | 78.78 | 78.88 | 2,189,029 | +0.25(+0.32%) |
Sep 27, 2023 | 79.95 | 80.97 | 78.45 | 78.63 | 2,631,068 | -0.87(-1.10%) |
Sep 26, 2023 | 80.97 | 81.19 | 79.44 | 79.50 | 1,824,437 | -2.06(-2.52%) |
Sep 25, 2023 | 80.78 | 81.75 | 81.27 | 81.56 | 1,363,549 | +0.35(+0.43%) |
Sep 22, 2023 | 82.03 | 82.72 | 81.08 | 81.21 | 2,587,891 | -0.89(-1.09%) |
Sep 21, 2023 | 83.30 | 83.67 | 81.91 | 82.10 | 2,583,090 | -1.49(-1.78%) |
Sep 20, 2023 | 83.19 | 85.02 | 82.57 | 83.59 | 2,159,763 | +1.49(+1.82%) |
Sep 19, 2023 | 83.32 | 83.59 | 82.10 | 82.10 | 2,418,782 | -1.03(-1.24%) |
Sep 18, 2023 | 82.87 | 83.58 | 82.09 | 83.13 | 2,206,341 | +0.41(+0.50%) |
Sep 15, 2023 | 82.46 | 83.49 | 82.18 | 82.72 | 7,775,308 | -0.14(-0.17%) |
Sep 14, 2023 | 81.97 | 83.15 | 81.96 | 82.85 | 2,899,483 | +1.89(+2.34%) |
Sep 13, 2023 | 81.92 | 82.52 | 80.78 | 80.96 | 1,886,539 | -0.99(-1.21%) |
Sep 12, 2023 | 81.58 | 82.70 | 81.56 | 81.95 | 1,796,333 | -0.15(-0.18%) |
Sep 11, 2023 | 81.40 | 82.28 | 81.15 | 82.10 | 1,702,919 | +1.12(+1.38%) |
Sep 08, 2023 | 80.93 | 81.42 | 80.48 | 80.98 | 1,174,023 | +0.05(+0.06%) |
Sep 07, 2023 | 80.60 | 81.62 | 80.37 | 80.93 | 1,415,860 | +0.56(+0.70%) |
Sep 06, 2023 | 79.63 | 80.94 | 79.27 | 80.37 | 2,027,671 | +1.10(+1.39%) |
Sep 05, 2023 | 81.04 | 81.38 | 78.83 | 79.28 | 1,643,479 | -1.75(-2.15%) |
Sep 01, 2023 | 81.69 | 82.12 | 80.64 | 81.02 | 1,338,076 | -0.24(-0.29%) |
Aug 31, 2023 | 81.39 | 81.78 | 81.00 | 81.26 | 3,143,369 | -0.03(-0.04%) |
Aug 30, 2023 | 81.41 | 81.74 | 80.83 | 81.29 | 1,409,526 | -0.15(-0.18%) |
Aug 29, 2023 | 79.70 | 81.51 | 79.41 | 81.43 | 1,522,779 | +1.74(+2.18%) |
Aug 28, 2023 | 79.57 | 80.64 | 79.57 | 79.70 | 783,254 | +0.25(+0.32%) |
Aug 25, 2023 | 78.99 | 79.98 | 78.83 | 79.44 | 1,416,399 | +0.66(+0.83%) |
Aug 24, 2023 | 79.34 | 80.53 | 78.70 | 78.79 | 1,568,393 | -0.63(-0.79%) |
Aug 23, 2023 | 78.59 | 79.56 | 78.28 | 79.41 | 1,674,629 | +1.13(+1.44%) |
Aug 22, 2023 | 79.04 | 79.07 | 78.07 | 78.29 | 1,675,764 | -0.46(-0.59%) |
Aug 21, 2023 | 79.61 | 80.10 | 78.55 | 78.75 | 2,251,408 | -0.86(-1.08%) |
Aug 18, 2023 | 79.34 | 80.14 | 79.01 | 79.61 | 2,213,464 | -0.58(-0.72%) |
Aug 17, 2023 | 81.87 | 82.65 | 80.17 | 80.19 | 1,920,697 | -1.43(-1.75%) |
Aug 16, 2023 | 81.72 | 82.48 | 81.20 | 81.62 | 2,260,321 | -0.02(-0.02%) |
Aug 15, 2023 | 82.21 | 83.01 | 81.40 | 81.64 | 1,632,812 | -0.99(-1.20%) |
Aug 14, 2023 | 81.62 | 82.98 | 81.36 | 82.63 | 1,839,535 | +0.62(+0.75%) |
Aug 11, 2023 | 82.50 | 83.45 | 81.66 | 82.01 | 1,923,820 | -0.67(-0.81%) |
Aug 10, 2023 | 83.54 | 84.08 | 82.40 | 82.68 | 1,459,299 | -0.51(-0.61%) |
Aug 09, 2023 | 82.44 | 83.74 | 82.03 | 83.19 | 2,048,646 | +0.18(+0.21%) |
Aug 08, 2023 | 81.54 | 83.34 | 81.31 | 83.01 | 1,554,292 | +0.49(+0.59%) |
Aug 07, 2023 | 80.49 | 82.81 | 80.49 | 82.53 | 1,684,801 | +2.35(+2.93%) |
Aug 04, 2023 | 81.15 | 82.06 | 79.82 | 80.18 | 1,785,147 | -1.37(-1.68%) |
Aug 03, 2023 | 81.03 | 81.70 | 79.27 | 81.55 | 2,243,875 | +0.21(+0.26%) |
Aug 02, 2023 | 82.24 | 82.70 | 81.06 | 81.34 | 1,625,919 | -1.00(-1.22%) |
Aug 01, 2023 | 79.60 | 82.97 | 79.37 | 82.34 | 2,467,328 | +2.38(+2.98%) |
Jul 31, 2023 | 79.23 | 79.97 | 78.59 | 79.96 | 1,963,359 | +1.11(+1.41%) |
Jul 28, 2023 | 79.78 | 80.07 | 78.35 | 78.85 | 1,231,224 | -0.20(-0.26%) |
Jul 27, 2023 | 81.53 | 81.65 | 79.02 | 79.05 | 1,528,183 | -1.97(-2.43%) |
Jul 26, 2023 | 80.61 | 81.73 | 80.11 | 81.02 | 1,652,631 | +0.29(+0.36%) |
Jul 25, 2023 | 80.62 | 81.45 | 80.38 | 80.73 | 1,755,519 | +0.26(+0.33%) |
Jul 24, 2023 | 80.08 | 80.76 | 80.01 | 80.46 | 1,235,542 | +0.35(+0.44%) |
Jul 21, 2023 | 80.06 | 81.05 | 79.60 | 80.11 | 1,587,839 | +0.29(+0.37%) |
Jul 20, 2023 | 78.38 | 79.86 | 77.86 | 79.82 | 1,599,828 | +1.55(+1.98%) |
Jul 19, 2023 | 76.89 | 78.31 | 76.89 | 78.27 | 1,907,951 | +1.77(+2.32%) |
Jul 18, 2023 | 77.36 | 77.36 | 75.82 | 76.50 | 1,878,613 | -0.66(-0.86%) |
Jul 17, 2023 | 77.86 | 77.92 | 77.11 | 77.16 | 1,232,333 | -0.68(-0.88%) |
Jul 14, 2023 | 77.87 | 78.18 | 77.02 | 77.85 | 2,172,563 | -0.86(-1.09%) |
Jul 13, 2023 | 77.56 | 78.73 | 77.22 | 78.70 | 1,918,135 | +1.14(+1.47%) |
Jul 12, 2023 | 79.91 | 80.04 | 77.52 | 77.56 | 2,316,258 | -1.18(-1.50%) |
Jul 11, 2023 | 77.56 | 78.79 | 77.42 | 78.74 | 2,570,304 | +1.68(+2.19%) |
Jul 10, 2023 | 77.45 | 77.72 | 76.23 | 77.06 | 1,757,324 | -0.62(-0.80%) |
Jul 07, 2023 | 77.44 | 78.30 | 77.31 | 77.68 | 1,466,840 | -0.47(-0.60%) |
Jul 06, 2023 | 77.91 | 78.28 | 76.30 | 78.15 | 1,881,166 | -0.87(-1.10%) |
Jul 05, 2023 | 79.21 | 80.24 | 78.54 | 79.01 | 3,165,892 | -0.28(-0.36%) |
Jul 03, 2023 | 78.21 | 79.59 | 78.21 | 79.30 | 995,501 | +0.56(+0.72%) |
Jun 30, 2023 | 78.75 | 79.05 | 77.32 | 78.73 | 4,354,497 | +0.49(+0.62%) |
Jun 29, 2023 | 77.69 | 78.38 | 77.36 | 78.24 | 1,943,703 | +0.32(+0.41%) |
Jun 28, 2023 | 78.23 | 78.42 | 77.51 | 77.92 | 2,017,801 | -0.66(-0.84%) |
Jun 27, 2023 | 77.89 | 78.82 | 77.07 | 78.59 | 1,648,345 | +1.14(+1.47%) |
Jun 26, 2023 | 74.51 | 77.55 | 74.39 | 77.45 | 2,346,243 | +3.20(+4.31%) |
Jun 23, 2023 | 75.84 | 76.44 | 73.84 | 74.24 | 3,774,645 | -2.12(-2.78%) |
Jun 22, 2023 | 77.13 | 77.26 | 75.24 | 76.37 | 1,670,512 | -0.52(-0.67%) |
Jun 21, 2023 | 76.61 | 77.01 | 75.93 | 76.88 | 2,523,419 | -0.22(-0.29%) |
Jun 20, 2023 | 77.87 | 78.15 | 76.52 | 77.11 | 2,728,041 | -1.16(-1.48%) |
Jun 16, 2023 | 78.37 | 79.78 | 77.85 | 78.26 | 11,973,856 | +0.25(+0.32%) |
Jun 15, 2023 | 79.33 | 79.33 | 77.29 | 78.01 | 4,452,491 | +4.31(+5.85%) |
May 08, 2023 | 74.69 | 75.30 | 73.57 | 73.70 | 4,350,450 | -2.35(-3.09%) |
May 05, 2023 | 74.55 | 76.26 | 74.19 | 76.05 | 1,757,768 | +1.80(+2.42%) |
May 04, 2023 | 75.02 | 75.51 | 73.31 | 74.25 | 2,313,818 | -0.60(-0.80%) |
May 03, 2023 | 75.45 | 76.32 | 73.82 | 74.85 | 2,362,982 | +0.16(+0.22%) |
May 02, 2023 | 75.42 | 75.76 | 74.11 | 74.68 | 2,622,260 | -0.88(-1.16%) |