Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 110.44 | 111.28 | 107.89 | 108.38 | 2,405,476 | -2.53(-2.28%) |
Apr 29, 2024 | 112.81 | 113.31 | 110.77 | 110.91 | 1,773,454 | -1.31(-1.17%) |
Apr 26, 2024 | 112.51 | 112.51 | 111.17 | 112.22 | 1,537,561 | +0.34(+0.30%) |
Apr 25, 2024 | 111.49 | 112.98 | 109.77 | 111.88 | 1,399,234 | -0.84(-0.75%) |
Apr 24, 2024 | 114.17 | 114.33 | 112.23 | 112.72 | 1,410,132 | -1.05(-0.92%) |
Apr 23, 2024 | 111.16 | 114.05 | 110.96 | 113.77 | 1,874,269 | +3.17(+2.87%) |
Apr 22, 2024 | 108.90 | 111.72 | 108.01 | 110.60 | 2,540,744 | +2.97(+2.76%) |
Apr 19, 2024 | 107.10 | 108.78 | 106.29 | 107.63 | 2,222,528 | +0.33(+0.31%) |
Apr 18, 2024 | 107.59 | 108.37 | 106.44 | 107.30 | 1,531,117 | -0.19(-0.18%) |
Apr 17, 2024 | 108.38 | 108.64 | 106.37 | 107.49 | 2,430,374 | -0.34(-0.32%) |
Apr 16, 2024 | 107.13 | 108.33 | 105.80 | 107.83 | 2,208,283 | +0.25(+0.23%) |
Apr 15, 2024 | 111.49 | 112.34 | 107.18 | 107.58 | 1,855,417 | -2.55(-2.32%) |
Apr 12, 2024 | 112.00 | 112.67 | 109.29 | 110.13 | 2,217,780 | -2.89(-2.56%) |
Apr 11, 2024 | 113.02 | 114.33 | 112.24 | 113.02 | 1,425,205 | -1.20(-1.05%) |
Apr 10, 2024 | 111.00 | 115.52 | 110.00 | 114.22 | 2,426,443 | +2.35(+2.10%) |
Apr 09, 2024 | 116.34 | 117.15 | 111.65 | 111.87 | 1,961,192 | -4.19(-3.61%) |
Apr 08, 2024 | 116.00 | 116.45 | 114.79 | 116.06 | 1,683,667 | +1.39(+1.21%) |
Apr 05, 2024 | 112.20 | 114.84 | 111.22 | 114.67 | 1,517,483 | +3.59(+3.23%) |
Apr 04, 2024 | 113.68 | 115.45 | 111.08 | 111.08 | 2,636,983 | -1.51(-1.34%) |
Apr 03, 2024 | 110.56 | 112.91 | 110.56 | 112.59 | 1,513,515 | +2.03(+1.84%) |
Apr 02, 2024 | 111.94 | 111.94 | 108.06 | 110.56 | 2,479,187 | -1.91(-1.70%) |
Apr 01, 2024 | 112.56 | 113.06 | 111.28 | 112.47 | 1,472,622 | +0.02(+0.02%) |
Mar 28, 2024 | 113.38 | 112.56 | 112.56 | 112.45 | 1,515,378 | -1.13(-0.99%) |
Mar 27, 2024 | 114.55 | 115.00 | 112.53 | 113.58 | 1,733,032 | -0.31(-0.27%) |
Mar 26, 2024 | 113.44 | 114.72 | 113.20 | 113.89 | 1,471,460 | +0.47(+0.41%) |
Mar 25, 2024 | 112.23 | 113.85 | 111.38 | 113.42 | 1,612,516 | +0.84(+0.75%) |
Mar 22, 2024 | 114.30 | 114.58 | 112.46 | 112.58 | 1,504,745 | -1.95(-1.70%) |
Mar 21, 2024 | 113.99 | 116.55 | 113.69 | 114.53 | 3,645,522 | +1.89(+1.68%) |
Mar 20, 2024 | 110.48 | 112.70 | 110.00 | 112.64 | 3,426,937 | +1.90(+1.72%) |
Mar 19, 2024 | 110.00 | 111.46 | 109.60 | 110.74 | 2,338,009 | +0.46(+0.42%) |
Mar 18, 2024 | 110.79 | 111.75 | 110.10 | 110.28 | 2,235,859 | -0.13(-0.12%) |
Mar 15, 2024 | 109.22 | 110.99 | 109.06 | 110.41 | 4,307,544 | +0.40(+0.36%) |
Mar 14, 2024 | 110.32 | 110.39 | 108.80 | 110.01 | 1,984,126 | +0.03(+0.03%) |
Mar 13, 2024 | 109.94 | 111.63 | 109.81 | 109.98 | 1,553,806 | +0.04(+0.04%) |
Mar 12, 2024 | 109.00 | 110.37 | 108.30 | 109.94 | 1,545,502 | +1.18(+1.08%) |
Mar 11, 2024 | 108.75 | 108.90 | 107.17 | 108.76 | 2,446,514 | +0.01(+0.01%) |
Mar 08, 2024 | 111.00 | 111.11 | 107.92 | 108.75 | 1,757,392 | -2.16(-1.95%) |
Mar 07, 2024 | 109.05 | 111.22 | 108.45 | 110.91 | 1,639,637 | +2.11(+1.94%) |
Mar 06, 2024 | 110.12 | 110.88 | 108.44 | 108.80 | 2,315,903 | -0.61(-0.56%) |
Mar 05, 2024 | 111.21 | 111.62 | 109.01 | 109.41 | 2,132,860 | -1.95(-1.75%) |
Mar 04, 2024 | 110.06 | 112.19 | 108.37 | 111.36 | 3,299,509 | +0.35(+0.32%) |
Mar 01, 2024 | 111.56 | 113.62 | 109.85 | 111.01 | 3,255,788 | -0.79(-0.71%) |
Feb 29, 2024 | 112.00 | 112.22 | 110.11 | 111.80 | 2,881,190 | +0.01(+0.01%) |
Feb 28, 2024 | 110.61 | 112.47 | 110.50 | 111.79 | 3,961,967 | +0.97(+0.88%) |
Feb 27, 2024 | 110.84 | 111.19 | 109.77 | 110.82 | 2,179,272 | -0.06(-0.05%) |
Feb 26, 2024 | 112.00 | 112.38 | 110.85 | 110.88 | 1,958,902 | -0.73(-0.65%) |
Feb 23, 2024 | 112.07 | 112.47 | 110.76 | 111.61 | 2,606,328 | +0.10(+0.09%) |
Feb 22, 2024 | 111.50 | 112.42 | 110.06 | 111.51 | 2,359,730 | +2.23(+2.04%) |
Feb 21, 2024 | 108.81 | 110.11 | 107.89 | 109.28 | 2,339,930 | -0.32(-0.29%) |
Feb 20, 2024 | 111.25 | 112.00 | 109.09 | 109.60 | 2,653,256 | -3.11(-2.76%) |
Feb 16, 2024 | 114.00 | 115.03 | 112.70 | 112.71 | 3,293,090 | -0.91(-0.80%) |
Feb 15, 2024 | 112.54 | 113.86 | 112.40 | 113.62 | 3,157,357 | +1.47(+1.31%) |
Feb 14, 2024 | 109.98 | 112.65 | 109.98 | 112.15 | 3,057,439 | +2.69(+2.46%) |
Feb 13, 2024 | 106.50 | 110.73 | 106.50 | 109.46 | 3,434,043 | +0.99(+0.91%) |
Feb 12, 2024 | 109.44 | 111.30 | 108.45 | 108.47 | 2,940,050 | -1.05(-0.96%) |
Feb 09, 2024 | 106.36 | 109.81 | 105.76 | 109.52 | 4,093,605 | +2.51(+2.35%) |
Feb 08, 2024 | 104.17 | 108.55 | 103.42 | 107.00 | 3,058,634 | +1.50(+1.43%) |
Feb 07, 2024 | 104.60 | 106.12 | 103.78 | 105.50 | 3,296,180 | +1.43(+1.37%) |
Feb 06, 2024 | 102.86 | 104.44 | 102.43 | 104.08 | 2,172,054 | +1.46(+1.43%) |
Feb 05, 2024 | 102.33 | 103.02 | 101.64 | 102.61 | 1,708,272 | -0.13(-0.13%) |
Feb 02, 2024 | 100.63 | 103.42 | 100.63 | 102.74 | 2,231,676 | +2.57(+2.57%) |
Feb 01, 2024 | 100.40 | 101.28 | 97.63 | 100.17 | 2,827,861 | +0.15(+0.15%) |
Jan 31, 2024 | 100.57 | 101.83 | 99.99 | 100.02 | 3,349,637 | -1.20(-1.18%) |
Jan 30, 2024 | 101.16 | 101.52 | 99.80 | 101.22 | 3,116,700 | +0.39(+0.39%) |
Jan 29, 2024 | 99.73 | 100.95 | 99.20 | 100.83 | 2,129,919 | +0.90(+0.90%) |
Jan 26, 2024 | 99.91 | 100.12 | 98.95 | 99.93 | 2,061,531 | +0.33(+0.33%) |
Jan 25, 2024 | 98.66 | 99.67 | 98.12 | 99.60 | 2,984,658 | +1.89(+1.94%) |
Jan 24, 2024 | 95.76 | 98.42 | 95.49 | 97.71 | 2,287,694 | +2.76(+2.91%) |
Jan 23, 2024 | 97.05 | 97.13 | 94.84 | 94.95 | 2,479,529 | -2.13(-2.20%) |
Jan 22, 2024 | 98.96 | 99.25 | 97.00 | 97.08 | 2,070,444 | -1.48(-1.51%) |
Jan 19, 2024 | 96.75 | 98.57 | 95.46 | 98.57 | 2,663,905 | +2.35(+2.44%) |
Jan 18, 2024 | 96.19 | 96.55 | 94.78 | 96.22 | 1,912,113 | +0.52(+0.54%) |
Jan 17, 2024 | 94.12 | 96.22 | 93.99 | 95.70 | 2,008,234 | +0.60(+0.63%) |
Jan 16, 2024 | 94.64 | 95.11 | 93.83 | 95.10 | 1,285,658 | +0.05(+0.05%) |
Jan 12, 2024 | 95.40 | 95.90 | 94.79 | 95.05 | 1,383,597 | +0.07(+0.07%) |
Jan 11, 2024 | 96.63 | 96.90 | 94.44 | 94.98 | 2,041,605 | -1.37(-1.43%) |
Jan 10, 2024 | 95.32 | 96.79 | 94.95 | 96.36 | 3,247,708 | +1.06(+1.11%) |
Jan 09, 2024 | 95.25 | 95.40 | 94.11 | 95.30 | 1,803,585 | -0.63(-0.65%) |
Jan 08, 2024 | 95.27 | 95.93 | 94.55 | 95.93 | 1,771,190 | +1.35(+1.43%) |
Jan 05, 2024 | 94.44 | 95.09 | 93.72 | 94.57 | 2,424,758 | +0.13(+0.14%) |
Jan 04, 2024 | 92.97 | 96.05 | 92.57 | 94.44 | 4,042,044 | +2.62(+2.85%) |
Jan 03, 2024 | 90.01 | 92.27 | 89.42 | 91.82 | 2,474,401 | +0.84(+0.92%) |
Jan 02, 2024 | 92.14 | 92.23 | 90.50 | 90.99 | 1,962,619 | -1.85(-2.00%) |
Dec 29, 2023 | 93.76 | 94.28 | 92.79 | 92.84 | 2,361,081 | -1.08(-1.15%) |
Dec 28, 2023 | 92.86 | 94.25 | 92.77 | 93.91 | 2,012,193 | +1.11(+1.19%) |
Dec 27, 2023 | 92.35 | 93.22 | 91.91 | 92.81 | 961,248 | +0.57(+0.62%) |
Dec 26, 2023 | 91.31 | 92.82 | 91.09 | 92.24 | 1,479,606 | +1.01(+1.10%) |
Dec 22, 2023 | 91.55 | 91.95 | 90.82 | 91.23 | 1,287,632 | -0.22(-0.24%) |
Dec 21, 2023 | 91.89 | 92.04 | 90.45 | 91.45 | 1,856,080 | +0.13(+0.14%) |
Dec 20, 2023 | 93.84 | 94.31 | 91.11 | 91.32 | 2,147,213 | -3.08(-3.26%) |
Dec 19, 2023 | 94.40 | 95.87 | 93.89 | 94.40 | 2,133,518 | +0.68(+0.72%) |
Dec 18, 2023 | 94.23 | 94.60 | 93.14 | 93.73 | 1,361,822 | -0.40(-0.42%) |
Dec 15, 2023 | 92.81 | 94.32 | 92.64 | 94.12 | 3,993,967 | +1.34(+1.45%) |
Dec 14, 2023 | 92.41 | 93.87 | 90.72 | 92.78 | 4,313,499 | +0.87(+0.94%) |
Dec 13, 2023 | 92.86 | 93.29 | 91.36 | 91.91 | 3,769,565 | -0.97(-1.04%) |
Dec 12, 2023 | 91.75 | 92.94 | 91.45 | 92.88 | 1,328,032 | +1.29(+1.40%) |
Dec 11, 2023 | 91.92 | 92.71 | 91.17 | 91.59 | 1,314,389 | -0.15(-0.16%) |
Dec 08, 2023 | 90.34 | 91.92 | 90.19 | 91.74 | 1,722,032 | +1.29(+1.42%) |
Dec 07, 2023 | 90.46 | 90.72 | 89.11 | 90.46 | 2,014,329 | +0.23(+0.25%) |
Dec 06, 2023 | 91.66 | 92.18 | 90.03 | 90.23 | 2,159,186 | -0.16(-0.18%) |
Dec 05, 2023 | 89.12 | 90.67 | 88.78 | 90.39 | 1,855,149 | +0.87(+0.97%) |
Dec 04, 2023 | 90.33 | 90.91 | 88.25 | 89.52 | 3,544,570 | -2.83(-3.06%) |
Dec 01, 2023 | 91.28 | 92.49 | 90.88 | 92.35 | 3,106,595 | +0.70(+0.76%) |
Nov 30, 2023 | 88.94 | 92.09 | 88.94 | 91.65 | 4,172,775 | -0.27(-0.29%) |
Nov 29, 2023 | 90.47 | 93.09 | 90.44 | 91.92 | 4,888,311 | +1.63(+1.81%) |
Nov 28, 2023 | 89.97 | 91.44 | 89.97 | 90.29 | 3,728,736 | +0.12(+0.13%) |
Nov 27, 2023 | 90.97 | 91.20 | 89.72 | 90.17 | 2,725,229 | -0.63(-0.69%) |
Nov 24, 2023 | 89.91 | 91.81 | 89.91 | 90.80 | 1,745,175 | +0.94(+1.04%) |
Nov 22, 2023 | 88.61 | 90.07 | 87.85 | 89.86 | 2,831,616 | +2.23(+2.55%) |
Nov 21, 2023 | 87.57 | 87.94 | 87.52 | 87.63 | 2,859,086 | -0.36(-0.41%) |
Nov 20, 2023 | 86.51 | 88.42 | 85.89 | 87.99 | 2,708,488 | +1.47(+1.70%) |
Nov 17, 2023 | 86.19 | 87.19 | 85.52 | 86.51 | 1,825,958 | +0.44(+0.51%) |
Nov 16, 2023 | 86.02 | 87.24 | 85.65 | 86.07 | 1,340,133 | -0.14(-0.16%) |
Nov 15, 2023 | 86.92 | 87.28 | 85.78 | 86.21 | 1,715,935 | -0.70(-0.81%) |
Nov 14, 2023 | 86.68 | 88.14 | 86.24 | 86.92 | 2,574,125 | +1.94(+2.29%) |
Nov 13, 2023 | 83.78 | 85.91 | 83.50 | 84.97 | 2,358,544 | +0.75(+0.89%) |
Nov 10, 2023 | 84.23 | 84.55 | 83.20 | 84.22 | 1,951,123 | +0.70(+0.84%) |
Nov 09, 2023 | 84.41 | 84.96 | 83.15 | 83.52 | 2,083,080 | -0.52(-0.61%) |
Nov 08, 2023 | 83.63 | 84.90 | 83.30 | 84.03 | 1,874,950 | +0.42(+0.50%) |
Nov 07, 2023 | 82.23 | 83.78 | 81.99 | 83.62 | 2,302,949 | +1.19(+1.44%) |
Nov 06, 2023 | 84.26 | 84.44 | 81.58 | 82.43 | 2,309,921 | -1.86(-2.21%) |
Nov 03, 2023 | 84.23 | 85.50 | 82.86 | 84.29 | 3,623,464 | +0.90(+1.08%) |
Nov 02, 2023 | 83.66 | 84.76 | 82.88 | 83.39 | 2,880,977 | +0.47(+0.56%) |
Nov 01, 2023 | 82.76 | 85.71 | 79.80 | 82.92 | 5,849,755 | +6.16(+8.02%) |
Oct 31, 2023 | 79.40 | 79.40 | 76.44 | 76.77 | 5,887,616 | -2.70(-3.39%) |
Oct 30, 2023 | 80.54 | 80.75 | 79.03 | 79.46 | 2,756,774 | -0.19(-0.24%) |
Oct 27, 2023 | 80.36 | 80.91 | 79.15 | 79.65 | 1,668,016 | -0.66(-0.83%) |
Oct 26, 2023 | 80.49 | 82.49 | 79.96 | 80.32 | 2,042,206 | -0.38(-0.47%) |
Oct 25, 2023 | 82.78 | 83.21 | 80.54 | 80.69 | 1,758,719 | -2.58(-3.10%) |
Oct 24, 2023 | 82.73 | 83.82 | 82.72 | 83.27 | 1,611,367 | +1.17(+1.42%) |
Oct 23, 2023 | 81.64 | 82.85 | 80.86 | 82.10 | 1,820,205 | +0.46(+0.56%) |
Oct 20, 2023 | 82.51 | 82.79 | 80.60 | 81.64 | 3,030,977 | -1.01(-1.22%) |
Oct 19, 2023 | 85.99 | 86.36 | 82.33 | 82.65 | 2,975,223 | -3.84(-4.44%) |
Oct 18, 2023 | 86.61 | 86.98 | 85.27 | 86.49 | 3,130,282 | -0.85(-0.98%) |
Oct 17, 2023 | 86.09 | 88.33 | 86.09 | 87.34 | 2,702,069 | +0.85(+0.99%) |
Oct 16, 2023 | 87.24 | 87.53 | 84.34 | 86.49 | 3,072,139 | -0.31(-0.35%) |
Oct 13, 2023 | 87.26 | 88.05 | 85.50 | 86.80 | 2,786,576 | -0.39(-0.44%) |
Oct 12, 2023 | 88.72 | 88.83 | 86.85 | 87.19 | 2,138,647 | -1.33(-1.50%) |
Oct 11, 2023 | 90.18 | 90.30 | 88.02 | 88.51 | 2,382,835 | -0.50(-0.56%) |
Oct 10, 2023 | 88.52 | 90.07 | 88.48 | 89.01 | 2,818,036 | +0.60(+0.68%) |
Oct 09, 2023 | 88.03 | 89.09 | 87.59 | 88.40 | 2,267,034 | -1.38(-1.53%) |
Oct 06, 2023 | 87.35 | 90.32 | 87.23 | 89.78 | 2,650,642 | +1.97(+2.25%) |
Oct 05, 2023 | 86.74 | 88.16 | 86.63 | 87.81 | 2,320,561 | +0.60(+0.69%) |
Oct 04, 2023 | 86.20 | 87.78 | 85.96 | 87.20 | 2,033,517 | +1.40(+1.63%) |
Oct 03, 2023 | 88.39 | 88.87 | 85.34 | 85.81 | 2,290,668 | -3.01(-3.39%) |
Oct 02, 2023 | 89.26 | 89.61 | 88.41 | 88.82 | 1,742,750 | -0.16(-0.18%) |
Sep 29, 2023 | 90.70 | 90.87 | 88.77 | 88.98 | 1,755,960 | -1.33(-1.47%) |
Sep 28, 2023 | 88.83 | 90.90 | 88.83 | 90.31 | 1,287,519 | +1.54(+1.73%) |
Sep 27, 2023 | 89.44 | 89.71 | 87.99 | 88.77 | 2,094,285 | -0.33(-0.37%) |
Sep 26, 2023 | 90.39 | 91.20 | 89.03 | 89.10 | 1,665,437 | -2.58(-2.81%) |
Sep 25, 2023 | 89.64 | 91.78 | 91.33 | 91.68 | 1,394,970 | +1.66(+1.84%) |
Sep 22, 2023 | 90.25 | 91.30 | 89.61 | 90.02 | 1,849,041 | +0.40(+0.44%) |
Sep 21, 2023 | 90.18 | 90.96 | 89.36 | 89.62 | 2,062,037 | -1.60(-1.75%) |
Sep 20, 2023 | 90.86 | 92.37 | 90.65 | 91.22 | 2,866,333 | +0.36(+0.39%) |
Sep 19, 2023 | 91.62 | 91.89 | 89.88 | 90.86 | 2,087,360 | -0.40(-0.43%) |
Sep 18, 2023 | 90.64 | 91.53 | 90.08 | 91.26 | 2,093,434 | +0.28(+0.31%) |
Sep 15, 2023 | 90.38 | 91.60 | 90.17 | 90.98 | 3,287,407 | +0.60(+0.67%) |
Sep 14, 2023 | 90.21 | 90.59 | 89.08 | 90.38 | 2,599,177 | +0.56(+0.63%) |
Sep 13, 2023 | 89.41 | 90.90 | 89.17 | 89.81 | 3,138,463 | +0.44(+0.49%) |
Sep 12, 2023 | 87.46 | 89.73 | 87.42 | 89.38 | 2,072,458 | +1.55(+1.76%) |
Sep 11, 2023 | 88.07 | 88.18 | 87.45 | 87.83 | 894,654 | +0.73(+0.84%) |
Sep 08, 2023 | 86.24 | 88.21 | 86.20 | 87.10 | 1,552,721 | +0.73(+0.85%) |
Sep 07, 2023 | 85.59 | 86.66 | 84.80 | 86.36 | 2,042,095 | +0.06(+0.07%) |
Sep 06, 2023 | 87.33 | 87.51 | 86.23 | 86.30 | 1,740,972 | -1.70(-1.93%) |
Sep 05, 2023 | 85.83 | 88.11 | 85.80 | 88.00 | 3,588,302 | +2.31(+2.70%) |
Sep 01, 2023 | 86.92 | 87.43 | 85.12 | 85.69 | 2,720,385 | -0.89(-1.03%) |
Aug 31, 2023 | 84.75 | 86.92 | 84.42 | 86.58 | 3,650,583 | +2.22(+2.63%) |
Aug 30, 2023 | 84.28 | 84.50 | 83.95 | 84.36 | 1,670,821 | +0.14(+0.16%) |
Aug 29, 2023 | 82.68 | 84.62 | 82.64 | 84.22 | 2,456,262 | +1.31(+1.58%) |
Aug 28, 2023 | 83.27 | 83.60 | 82.52 | 82.91 | 1,464,584 | +0.49(+0.59%) |
Aug 25, 2023 | 82.03 | 82.89 | 81.33 | 82.43 | 1,289,316 | +0.62(+0.76%) |
Aug 24, 2023 | 82.97 | 83.74 | 81.63 | 81.80 | 1,506,845 | -0.54(-0.65%) |
Aug 23, 2023 | 80.80 | 82.75 | 80.61 | 82.34 | 2,567,477 | +1.52(+1.88%) |
Aug 22, 2023 | 81.68 | 81.84 | 80.68 | 80.82 | 1,619,708 | -0.02(-0.02%) |
Aug 21, 2023 | 80.27 | 81.24 | 79.94 | 80.84 | 1,973,744 | +0.39(+0.48%) |
Aug 18, 2023 | 77.74 | 80.70 | 77.71 | 80.45 | 1,648,463 | +1.94(+2.47%) |
Aug 17, 2023 | 79.53 | 79.76 | 78.05 | 78.51 | 2,163,959 | -0.62(-0.79%) |
Aug 16, 2023 | 79.25 | 79.87 | 79.09 | 79.14 | 1,399,983 | -0.26(-0.32%) |
Aug 15, 2023 | 80.35 | 80.48 | 79.36 | 79.39 | 1,811,478 | -1.42(-1.76%) |
Aug 14, 2023 | 79.89 | 80.90 | 79.17 | 80.81 | 1,650,092 | +0.54(+0.68%) |
Aug 11, 2023 | 79.92 | 80.85 | 79.55 | 80.27 | 2,077,005 | -0.19(-0.23%) |
Aug 10, 2023 | 80.53 | 81.34 | 79.64 | 80.46 | 3,248,235 | -0.10(-0.12%) |
Aug 09, 2023 | 81.15 | 81.44 | 79.85 | 80.56 | 6,647,320 | -0.77(-0.95%) |
Aug 08, 2023 | 81.32 | 82.81 | 81.15 | 81.32 | 7,125,952 | -3.74(-4.39%) |
Aug 07, 2023 | 84.80 | 85.70 | 84.47 | 85.06 | 1,987,747 | +0.13(+0.15%) |
Aug 04, 2023 | 85.60 | 86.59 | 84.30 | 84.93 | 2,374,594 | +0.21(+0.24%) |
Aug 03, 2023 | 80.85 | 85.26 | 80.82 | 84.73 | 3,146,677 | +4.54(+5.66%) |
Aug 02, 2023 | 80.03 | 80.36 | 79.20 | 80.19 | 2,412,054 | -0.62(-0.77%) |
Aug 01, 2023 | 79.89 | 80.96 | 79.74 | 80.81 | 2,007,442 | +0.25(+0.31%) |
Jul 31, 2023 | 80.61 | 81.01 | 80.01 | 80.57 | 1,760,404 | -0.10(-0.12%) |
Jul 28, 2023 | 80.55 | 80.95 | 80.09 | 80.66 | 1,791,298 | +1.08(+1.36%) |
Jul 27, 2023 | 81.08 | 81.13 | 79.26 | 79.58 | 1,616,259 | -0.72(-0.90%) |
Jul 26, 2023 | 80.02 | 80.70 | 79.61 | 80.30 | 1,713,005 | +0.28(+0.35%) |
Jul 25, 2023 | 79.78 | 80.52 | 79.68 | 80.02 | 2,681,685 | +0.32(+0.40%) |
Jul 24, 2023 | 79.37 | 80.12 | 78.87 | 79.71 | 1,469,242 | +0.05(+0.06%) |
Jul 21, 2023 | 80.66 | 80.66 | 79.55 | 79.66 | 2,099,155 | -0.78(-0.97%) |
Jul 20, 2023 | 80.06 | 81.23 | 80.06 | 80.44 | 1,529,485 | -0.29(-0.35%) |
Jul 19, 2023 | 82.11 | 82.20 | 80.19 | 80.72 | 2,024,782 | -0.58(-0.72%) |
Jul 18, 2023 | 80.30 | 81.40 | 79.93 | 81.31 | 2,247,370 | +1.50(+1.88%) |
Jul 17, 2023 | 78.03 | 80.28 | 77.99 | 79.81 | 1,993,340 | +0.64(+0.81%) |
Jul 14, 2023 | 79.97 | 80.10 | 78.16 | 79.17 | 1,569,702 | -0.26(-0.32%) |
Jul 13, 2023 | 77.72 | 79.84 | 77.36 | 79.42 | 2,284,703 | +2.52(+3.28%) |
Jul 12, 2023 | 78.18 | 78.30 | 76.46 | 76.90 | 1,347,246 | +0.03(+0.04%) |
Jul 11, 2023 | 75.43 | 77.15 | 74.93 | 76.87 | 1,940,962 | +2.13(+2.85%) |
Jul 10, 2023 | 74.78 | 75.35 | 74.33 | 74.74 | 1,563,249 | -0.21(-0.28%) |
Jul 07, 2023 | 72.96 | 75.18 | 72.77 | 74.95 | 1,699,720 | +1.48(+2.01%) |
Jul 06, 2023 | 73.56 | 74.03 | 72.74 | 73.47 | 2,330,868 | -1.50(-2.00%) |
Jul 05, 2023 | 75.32 | 75.63 | 74.16 | 74.97 | 1,896,504 | -1.03(-1.35%) |
Jul 03, 2023 | 75.67 | 76.46 | 75.67 | 75.99 | 1,300,956 | +0.26(+0.34%) |
Jun 30, 2023 | 75.67 | 76.51 | 75.29 | 75.73 | 2,071,025 | +0.99(+1.32%) |
Jun 29, 2023 | 74.57 | 75.26 | 74.07 | 74.75 | 2,264,053 | +0.66(+0.89%) |
Jun 28, 2023 | 73.49 | 74.31 | 73.02 | 74.09 | 2,030,365 | +0.37(+0.51%) |
Jun 27, 2023 | 72.66 | 74.44 | 72.46 | 73.71 | 2,518,730 | +1.07(+1.48%) |
Jun 26, 2023 | 71.79 | 72.96 | 71.75 | 72.64 | 1,715,501 | +0.66(+0.92%) |
Jun 23, 2023 | 73.19 | 73.27 | 71.43 | 71.98 | 8,370,726 | -1.84(-2.50%) |
Jun 22, 2023 | 74.92 | 75.20 | 73.74 | 73.82 | 2,047,974 | -1.52(-2.02%) |
Jun 21, 2023 | 75.33 | 75.67 | 74.94 | 75.34 | 1,422,746 | +0.01(+0.01%) |
Jun 20, 2023 | 75.08 | 75.51 | 74.80 | 75.33 | 2,949,315 | -0.67(-0.88%) |
Jun 16, 2023 | 76.50 | 76.50 | 75.66 | 76.00 | 4,166,009 | -0.31(-0.40%) |
Jun 15, 2023 | 75.07 | 76.41 | 74.97 | 76.31 | 2,978,274 | +15.77(+26.04%) |
May 08, 2023 | 59.81 | 60.75 | 59.69 | 60.54 | 2,482,812 | +1.27(+2.15%) |
May 05, 2023 | 56.82 | 59.32 | 56.82 | 59.27 | 2,255,737 | +2.44(+4.29%) |
May 04, 2023 | 59.50 | 59.57 | 56.30 | 56.83 | 4,164,588 | -2.83(-4.74%) |
May 03, 2023 | 59.83 | 61.30 | 59.54 | 59.66 | 2,505,374 | -0.32(-0.54%) |
May 02, 2023 | 61.93 | 62.13 | 59.03 | 59.98 | 3,129,954 | -2.41(-3.86%) |