Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.86 | 93.98 | 91.95 | 91.98 | 6,026,301 | -1.20(-1.29%) |
Apr 29, 2024 | 92.88 | 93.98 | 92.66 | 93.18 | 6,106,201 | -0.42(-0.45%) |
Apr 26, 2024 | 91.46 | 94.63 | 91.46 | 93.60 | 5,621,117 | +1.39(+1.51%) |
Apr 25, 2024 | 91.65 | 92.49 | 89.82 | 92.21 | 6,241,534 | +1.53(+1.69%) |
Apr 24, 2024 | 90.79 | 91.69 | 89.40 | 90.68 | 7,140,860 | +4.49(+5.21%) |
Apr 23, 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 5,322,022 | +2.66(+3.18%) |
Apr 22, 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 4,367,794 | +1.85(+2.26%) |
Apr 19, 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 6,912,274 | -2.53(-3.00%) |
Apr 18, 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 5,261,254 | -0.86(-1.01%) |
Apr 17, 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 4,830,999 | -0.86(-1.00%) |
Apr 16, 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 3,448,973 | +0.23(+0.27%) |
Apr 15, 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 4,388,795 | +0.06(+0.07%) |
Apr 12, 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 5,434,550 | -3.64(-4.08%) |
Apr 11, 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 4,074,359 | +1.19(+1.35%) |
Apr 10, 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 4,508,291 | -3.58(-3.91%) |
Apr 09, 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 4,984,992 | +2.52(+2.83%) |
Apr 08, 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 5,074,827 | +1.58(+1.80%) |
Apr 05, 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 3,585,288 | +1.31(+1.52%) |
Apr 04, 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 5,491,155 | -1.88(-2.13%) |
Apr 03, 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 3,186,623 | +0.16(+0.18%) |
Apr 02, 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 4,253,203 | -1.76(-1.96%) |
Apr 01, 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 3,016,032 | +0.03(+0.03%) |
Mar 28, 2024 | 89.60 | 89.65 | 89.62 | 89.71 | 3,688,781 | +0.52(+0.58%) |
Mar 27, 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 4,034,896 | +2.95(+3.42%) |
Mar 26, 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 4,396,405 | -1.41(-1.61%) |
Mar 25, 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 4,331,741 | -0.39(-0.44%) |
Mar 22, 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 3,646,656 | -0.83(-0.93%) |
Mar 21, 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 5,317,190 | +0.53(+0.60%) |
Mar 20, 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 4,835,923 | +1.06(+1.21%) |
Mar 19, 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 3,859,229 | -0.80(-0.91%) |
Mar 18, 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 4,264,213 | -0.56(-0.63%) |
Mar 15, 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 14,460,137 | -0.34(-0.38%) |
Mar 14, 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 5,431,006 | -1.56(-1.72%) |
Mar 13, 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 5,223,073 | -1.43(-1.55%) |
Mar 12, 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 5,954,467 | +1.40(+1.55%) |
Mar 11, 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 6,657,184 | +1.73(+1.95%) |
Mar 08, 2024 | 93.11 | 93.66 | 88.80 | 88.84 | 8,378,419 | -4.50(-4.82%) |
Mar 07, 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 8,867,727 | +5.53(+6.30%) |
Mar 06, 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 8,064,801 | +2.17(+2.53%) |
Mar 05, 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 4,915,746 | -1.28(-1.47%) |
Mar 04, 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 4,729,993 | -0.08(-0.09%) |
Mar 01, 2024 | 84.70 | 87.85 | 84.56 | 87.00 | 5,963,110 | +2.86(+3.40%) |
Feb 29, 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 6,228,510 | +1.96(+2.39%) |
Feb 28, 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 4,955,357 | -0.76(-0.92%) |
Feb 27, 2024 | 83.05 | 84.22 | 82.93 | 82.94 | 4,485,789 | +0.04(+0.05%) |
Feb 26, 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 3,011,410 | +0.06(+0.07%) |
Feb 23, 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 3,925,635 | -1.06(-1.26%) |
Feb 22, 2024 | 84.07 | 84.64 | 82.24 | 83.90 | 7,121,771 | +0.87(+1.05%) |
Feb 21, 2024 | 81.56 | 83.05 | 81.04 | 83.03 | 5,364,449 | +1.07(+1.31%) |
Feb 20, 2024 | 79.97 | 82.07 | 79.95 | 81.96 | 5,683,991 | +0.79(+0.97%) |
Feb 16, 2024 | 81.97 | 82.65 | 80.64 | 81.17 | 4,077,770 | -0.90(-1.09%) |
Feb 15, 2024 | 80.64 | 82.46 | 80.37 | 82.07 | 8,366,173 | +1.92(+2.40%) |
Feb 14, 2024 | 80.70 | 81.19 | 79.51 | 80.15 | 8,465,115 | -0.09(-0.11%) |
Feb 13, 2024 | 81.27 | 81.62 | 79.52 | 80.24 | 7,953,371 | -3.26(-3.91%) |
Feb 12, 2024 | 85.04 | 85.58 | 83.44 | 83.50 | 5,536,920 | -1.48(-1.74%) |
Feb 09, 2024 | 84.60 | 85.54 | 84.21 | 84.98 | 4,932,356 | +1.08(+1.29%) |
Feb 08, 2024 | 82.95 | 84.83 | 82.51 | 83.90 | 6,168,143 | +1.03(+1.25%) |
Feb 07, 2024 | 83.65 | 83.65 | 81.97 | 82.86 | 5,797,036 | +0.06(+0.07%) |
Feb 06, 2024 | 85.13 | 85.20 | 82.56 | 82.80 | 6,330,773 | -2.20(-2.59%) |
Feb 05, 2024 | 84.61 | 85.96 | 82.94 | 85.00 | 7,213,523 | +1.16(+1.39%) |
Feb 02, 2024 | 82.39 | 84.83 | 81.96 | 83.84 | 9,667,586 | -1.35(-1.59%) |
Feb 01, 2024 | 84.99 | 85.69 | 83.61 | 85.19 | 5,509,857 | +0.47(+0.55%) |
Jan 31, 2024 | 84.24 | 86.42 | 83.99 | 84.72 | 6,749,582 | -0.78(-0.91%) |
Jan 30, 2024 | 85.93 | 86.59 | 85.06 | 85.50 | 4,305,676 | -1.26(-1.46%) |
Jan 29, 2024 | 86.45 | 86.78 | 85.00 | 86.76 | 6,645,736 | +0.31(+0.36%) |
Jan 26, 2024 | 88.08 | 88.65 | 86.20 | 86.45 | 4,736,497 | -2.72(-3.05%) |
Jan 25, 2024 | 91.59 | 91.70 | 88.92 | 89.17 | 6,555,473 | -0.91(-1.00%) |
Jan 24, 2024 | 92.21 | 92.21 | 89.64 | 90.07 | 6,676,122 | -1.42(-1.55%) |
Jan 23, 2024 | 90.76 | 91.67 | 89.85 | 91.49 | 5,172,738 | +1.24(+1.38%) |
Jan 22, 2024 | 89.51 | 90.71 | 89.12 | 90.25 | 5,004,901 | +1.29(+1.45%) |
Jan 19, 2024 | 87.01 | 89.46 | 86.17 | 88.96 | 6,426,783 | +3.26(+3.81%) |
Jan 18, 2024 | 85.40 | 86.09 | 84.68 | 85.70 | 6,771,816 | +2.80(+3.38%) |
Jan 17, 2024 | 83.55 | 83.55 | 81.28 | 82.89 | 6,480,482 | -1.81(-2.14%) |
Jan 16, 2024 | 84.85 | 85.53 | 83.91 | 84.70 | 4,358,176 | -0.25(-0.29%) |
Jan 12, 2024 | 85.63 | 85.88 | 84.34 | 84.95 | 3,042,342 | -0.29(-0.34%) |
Jan 11, 2024 | 84.62 | 85.46 | 83.47 | 85.24 | 4,228,750 | +0.26(+0.30%) |
Jan 10, 2024 | 84.89 | 85.44 | 83.72 | 84.98 | 5,151,724 | +0.10(+0.12%) |
Jan 09, 2024 | 83.86 | 86.13 | 83.61 | 84.88 | 6,761,699 | -0.30(-0.35%) |
Jan 08, 2024 | 83.93 | 85.35 | 83.93 | 85.18 | 4,629,809 | +1.64(+1.96%) |
Jan 05, 2024 | 82.99 | 84.33 | 82.84 | 83.54 | 3,990,131 | +0.59(+0.71%) |
Jan 04, 2024 | 81.63 | 83.78 | 81.37 | 82.95 | 7,117,720 | -1.16(-1.38%) |
Jan 03, 2024 | 84.89 | 85.08 | 83.47 | 84.11 | 5,299,598 | -1.98(-2.30%) |
Jan 02, 2024 | 88.66 | 89.04 | 85.37 | 86.09 | 6,660,486 | -3.60(-4.01%) |
Dec 29, 2023 | 90.26 | 90.84 | 89.24 | 89.69 | 2,501,965 | -0.66(-0.73%) |
Dec 28, 2023 | 90.99 | 91.28 | 90.28 | 90.35 | 2,388,158 | -0.28(-0.31%) |
Dec 27, 2023 | 91.09 | 91.30 | 90.14 | 90.63 | 3,429,776 | -0.19(-0.21%) |
Dec 26, 2023 | 90.04 | 91.29 | 90.03 | 90.82 | 2,430,901 | +1.11(+1.24%) |
Dec 22, 2023 | 90.09 | 90.92 | 89.18 | 89.70 | 2,401,606 | +0.31(+0.34%) |
Dec 21, 2023 | 89.47 | 89.87 | 88.41 | 89.40 | 5,029,038 | +1.32(+1.50%) |
Dec 20, 2023 | 90.04 | 90.67 | 87.99 | 88.07 | 5,797,538 | -2.82(-3.11%) |
Dec 19, 2023 | 91.15 | 91.56 | 90.60 | 90.90 | 3,962,824 | +0.08(+0.09%) |
Dec 18, 2023 | 92.10 | 92.13 | 90.31 | 90.82 | 4,333,984 | -0.89(-0.97%) |
Dec 15, 2023 | 92.92 | 93.63 | 91.56 | 91.70 | 10,985,134 | -0.76(-0.82%) |
Dec 14, 2023 | 90.41 | 92.68 | 90.17 | 92.46 | 7,957,127 | +3.08(+3.45%) |
Dec 13, 2023 | 88.88 | 90.37 | 87.50 | 89.38 | 4,871,420 | +0.63(+0.71%) |
Dec 12, 2023 | 87.97 | 89.20 | 87.54 | 88.75 | 3,962,943 | +0.32(+0.36%) |
Dec 11, 2023 | 86.71 | 88.99 | 86.45 | 88.43 | 5,796,923 | +2.81(+3.29%) |
Dec 08, 2023 | 85.00 | 86.28 | 84.94 | 85.62 | 3,859,503 | +0.27(+0.31%) |
Dec 07, 2023 | 83.85 | 85.86 | 83.32 | 85.35 | 5,850,099 | +2.18(+2.62%) |
Dec 06, 2023 | 84.30 | 84.72 | 82.88 | 83.17 | 4,158,607 | +0.07(+0.08%) |
Dec 05, 2023 | 83.44 | 83.50 | 82.44 | 83.10 | 3,236,195 | -0.94(-1.11%) |
Dec 04, 2023 | 83.67 | 84.09 | 82.54 | 84.03 | 4,706,117 | -0.17(-0.20%) |
Dec 01, 2023 | 82.66 | 84.34 | 82.39 | 84.20 | 3,904,664 | +1.21(+1.46%) |
Nov 30, 2023 | 83.03 | 83.39 | 82.03 | 82.99 | 7,480,733 | +0.46(+0.55%) |
Nov 29, 2023 | 82.85 | 84.23 | 82.36 | 82.53 | 3,649,296 | +1.15(+1.42%) |
Nov 28, 2023 | 81.23 | 81.86 | 80.71 | 81.38 | 3,307,371 | +0.06(+0.07%) |
Nov 27, 2023 | 81.95 | 82.17 | 81.07 | 81.32 | 3,512,617 | -1.49(-1.80%) |
Nov 24, 2023 | 82.03 | 82.86 | 81.72 | 82.81 | 1,617,326 | +0.80(+0.97%) |
Nov 22, 2023 | 82.99 | 83.72 | 81.91 | 82.02 | 3,127,195 | -0.05(-0.06%) |
Nov 21, 2023 | 83.41 | 83.55 | 81.64 | 82.07 | 3,920,710 | -1.75(-2.09%) |
Nov 20, 2023 | 82.35 | 84.23 | 82.33 | 83.82 | 4,073,267 | +1.17(+1.41%) |
Nov 17, 2023 | 81.60 | 82.81 | 81.17 | 82.65 | 4,939,958 | +1.36(+1.67%) |
Nov 16, 2023 | 81.48 | 81.79 | 80.31 | 81.29 | 5,428,709 | -0.34(-0.41%) |
Nov 15, 2023 | 81.15 | 83.27 | 80.72 | 81.63 | 6,672,600 | +1.21(+1.50%) |
Nov 14, 2023 | 78.51 | 80.99 | 78.39 | 80.42 | 7,071,101 | +4.61(+6.08%) |
Nov 13, 2023 | 75.84 | 76.10 | 74.89 | 75.81 | 3,620,064 | -0.93(-1.21%) |
Nov 10, 2023 | 73.39 | 76.95 | 73.14 | 76.74 | 6,252,837 | +3.82(+5.24%) |
Nov 09, 2023 | 74.97 | 75.35 | 72.80 | 72.92 | 5,738,111 | -1.64(-2.20%) |
Nov 08, 2023 | 75.24 | 75.37 | 74.30 | 74.57 | 4,439,907 | +0.05(+0.07%) |
Nov 07, 2023 | 74.49 | 75.27 | 73.83 | 74.52 | 5,186,523 | +0.19(+0.25%) |
Nov 06, 2023 | 75.52 | 75.61 | 73.30 | 74.33 | 5,051,711 | -1.30(-1.71%) |
Nov 03, 2023 | 74.32 | 76.19 | 73.42 | 75.62 | 10,088,576 | +2.80(+3.85%) |
Nov 02, 2023 | 71.59 | 73.21 | 71.16 | 72.82 | 9,794,015 | +2.53(+3.60%) |
Nov 01, 2023 | 69.77 | 70.39 | 68.03 | 70.29 | 8,202,874 | -0.25(-0.35%) |
Oct 31, 2023 | 69.76 | 70.71 | 69.47 | 70.54 | 6,810,974 | +0.62(+0.89%) |
Oct 30, 2023 | 70.13 | 70.59 | 68.48 | 69.91 | 6,841,806 | -1.58(-2.21%) |
Oct 27, 2023 | 72.93 | 72.93 | 71.18 | 71.50 | 4,242,335 | -0.49(-0.69%) |
Oct 26, 2023 | 71.76 | 73.31 | 71.31 | 71.99 | 4,620,466 | +1.37(+1.93%) |
Oct 25, 2023 | 73.36 | 73.44 | 70.16 | 70.63 | 8,623,075 | -4.60(-6.12%) |
Oct 24, 2023 | 74.30 | 75.60 | 73.80 | 75.23 | 4,852,702 | +1.62(+2.20%) |
Oct 23, 2023 | 74.13 | 74.94 | 73.02 | 73.61 | 3,625,740 | -0.96(-1.29%) |
Oct 20, 2023 | 76.02 | 76.29 | 74.39 | 74.57 | 3,681,544 | -1.42(-1.86%) |
Oct 19, 2023 | 77.30 | 77.85 | 75.67 | 75.98 | 4,124,981 | -1.19(-1.54%) |
Oct 18, 2023 | 76.59 | 77.83 | 75.79 | 77.17 | 4,723,509 | -0.91(-1.17%) |
Oct 17, 2023 | 76.58 | 79.11 | 76.24 | 78.08 | 3,706,910 | -0.04(-0.05%) |
Oct 16, 2023 | 76.97 | 78.41 | 76.79 | 78.12 | 4,838,213 | +1.47(+1.92%) |
Oct 13, 2023 | 80.01 | 80.30 | 76.42 | 76.64 | 4,811,934 | -3.02(-3.79%) |
Oct 12, 2023 | 80.50 | 80.81 | 78.95 | 79.66 | 4,234,500 | -0.71(-0.89%) |
Oct 11, 2023 | 80.17 | 80.76 | 79.11 | 80.37 | 3,155,422 | +0.45(+0.56%) |
Oct 10, 2023 | 79.05 | 80.75 | 78.70 | 79.93 | 4,370,435 | +1.34(+1.70%) |
Oct 09, 2023 | 77.84 | 78.71 | 77.31 | 78.59 | 2,914,832 | -0.11(-0.14%) |
Oct 06, 2023 | 76.10 | 79.18 | 75.49 | 78.70 | 5,418,689 | +2.17(+2.83%) |
Oct 05, 2023 | 76.93 | 77.36 | 75.49 | 76.53 | 3,373,996 | -0.42(-0.54%) |
Oct 04, 2023 | 75.98 | 77.25 | 75.66 | 76.95 | 3,556,813 | +1.01(+1.33%) |
Oct 03, 2023 | 76.45 | 77.76 | 75.36 | 75.94 | 3,779,427 | -1.60(-2.07%) |
Oct 02, 2023 | 77.45 | 78.20 | 76.32 | 77.54 | 3,479,456 | +0.32(+0.41%) |
Sep 29, 2023 | 78.61 | 78.74 | 76.84 | 77.23 | 3,347,130 | -0.55(-0.71%) |
Sep 28, 2023 | 75.82 | 78.47 | 75.53 | 77.78 | 4,367,144 | +2.09(+2.76%) |
Sep 27, 2023 | 75.93 | 76.13 | 74.45 | 75.69 | 3,635,284 | +0.45(+0.59%) |
Sep 26, 2023 | 76.26 | 76.26 | 74.83 | 75.25 | 4,038,983 | -1.37(-1.78%) |
Sep 25, 2023 | 75.70 | 76.66 | 75.81 | 76.61 | 2,205,755 | +0.35(+0.45%) |
Sep 22, 2023 | 75.80 | 76.99 | 75.60 | 76.27 | 3,753,140 | +0.98(+1.30%) |
Sep 21, 2023 | 75.00 | 76.55 | 74.87 | 75.29 | 4,783,764 | -0.62(-0.82%) |
Sep 20, 2023 | 77.56 | 77.86 | 75.85 | 75.91 | 2,695,433 | -1.05(-1.36%) |
Sep 19, 2023 | 76.76 | 77.33 | 76.01 | 76.96 | 2,256,402 | -0.17(-0.22%) |
Sep 18, 2023 | 76.50 | 77.34 | 75.99 | 77.13 | 3,786,706 | +0.32(+0.41%) |
Sep 15, 2023 | 78.88 | 78.88 | 76.36 | 76.81 | 8,678,781 | -2.37(-3.00%) |
Sep 14, 2023 | 78.94 | 79.78 | 77.60 | 79.19 | 3,719,301 | +1.34(+1.72%) |
Sep 13, 2023 | 77.81 | 78.94 | 77.55 | 77.85 | 3,350,979 | +0.31(+0.40%) |
Sep 12, 2023 | 77.97 | 79.11 | 77.37 | 77.54 | 4,040,888 | -1.08(-1.37%) |
Sep 11, 2023 | 79.16 | 79.28 | 77.22 | 78.62 | 3,734,497 | +0.67(+0.86%) |
Sep 08, 2023 | 78.27 | 78.87 | 77.61 | 77.95 | 4,927,699 | -0.32(-0.40%) |
Sep 07, 2023 | 78.29 | 78.61 | 77.27 | 78.27 | 6,314,717 | -1.94(-2.42%) |
Sep 06, 2023 | 80.86 | 81.72 | 79.34 | 80.21 | 4,037,848 | -0.49(-0.61%) |
Sep 05, 2023 | 80.83 | 81.47 | 80.08 | 80.70 | 3,293,020 | -0.72(-0.89%) |
Sep 01, 2023 | 81.97 | 82.01 | 80.76 | 81.42 | 2,135,652 | +0.45(+0.55%) |
Aug 31, 2023 | 81.44 | 81.89 | 80.69 | 80.98 | 4,690,336 | -0.15(-0.18%) |
Aug 30, 2023 | 80.73 | 81.49 | 79.49 | 81.13 | 4,932,221 | +0.02(+0.02%) |
Aug 29, 2023 | 78.98 | 81.37 | 78.78 | 81.11 | 4,115,224 | +1.66(+2.09%) |
Aug 28, 2023 | 79.21 | 79.90 | 78.80 | 79.44 | 3,890,838 | +0.91(+1.16%) |
Aug 25, 2023 | 77.26 | 78.83 | 76.41 | 78.53 | 4,601,810 | +1.59(+2.07%) |
Aug 24, 2023 | 80.30 | 80.58 | 76.78 | 76.94 | 6,654,946 | -2.80(-3.51%) |
Aug 23, 2023 | 77.80 | 80.64 | 77.68 | 79.74 | 5,654,234 | +0.36(+0.45%) |
Aug 22, 2023 | 80.71 | 80.99 | 78.87 | 79.38 | 2,914,615 | -0.29(-0.36%) |
Aug 21, 2023 | 78.86 | 79.96 | 78.23 | 79.67 | 4,527,389 | +1.50(+1.92%) |
Aug 18, 2023 | 77.16 | 78.53 | 76.38 | 78.17 | 4,338,867 | +0.31(+0.39%) |
Aug 17, 2023 | 78.60 | 78.72 | 77.61 | 77.86 | 4,056,609 | -0.66(-0.84%) |
Aug 16, 2023 | 79.22 | 79.69 | 78.37 | 78.52 | 4,018,531 | -1.10(-1.38%) |
Aug 15, 2023 | 81.06 | 81.06 | 79.56 | 79.62 | 3,933,113 | -2.12(-2.59%) |
Aug 14, 2023 | 80.27 | 81.75 | 80.08 | 81.74 | 4,554,611 | +1.25(+1.55%) |
Aug 11, 2023 | 81.08 | 81.73 | 80.34 | 80.49 | 3,813,119 | -1.52(-1.85%) |
Aug 10, 2023 | 83.73 | 83.80 | 81.21 | 82.01 | 4,606,807 | -0.74(-0.89%) |
Aug 09, 2023 | 83.39 | 84.00 | 82.28 | 82.74 | 6,459,080 | -0.46(-0.56%) |
Aug 08, 2023 | 81.90 | 83.36 | 81.04 | 83.21 | 4,311,058 | -0.28(-0.33%) |
Aug 07, 2023 | 82.38 | 83.52 | 82.10 | 83.48 | 5,683,292 | +1.33(+1.62%) |
Aug 04, 2023 | 84.67 | 85.77 | 80.73 | 82.15 | 11,403,804 | -5.97(-6.77%) |
Aug 03, 2023 | 87.31 | 89.21 | 86.34 | 88.12 | 6,068,850 | -0.74(-0.83%) |
Aug 02, 2023 | 91.05 | 91.05 | 88.54 | 88.86 | 5,274,765 | -3.03(-3.30%) |
Aug 01, 2023 | 91.17 | 92.24 | 90.46 | 91.89 | 3,568,160 | -0.58(-0.63%) |
Jul 31, 2023 | 92.03 | 92.82 | 91.82 | 92.47 | 4,807,764 | +0.83(+0.90%) |
Jul 28, 2023 | 90.37 | 91.94 | 89.11 | 91.64 | 5,755,933 | +2.63(+2.95%) |
Jul 27, 2023 | 89.39 | 91.06 | 88.26 | 89.01 | 8,231,245 | +2.07(+2.38%) |
Jul 26, 2023 | 87.91 | 88.26 | 86.49 | 86.95 | 4,594,586 | -2.47(-2.76%) |
Jul 25, 2023 | 88.17 | 90.01 | 88.08 | 89.42 | 4,328,574 | +1.94(+2.22%) |
Jul 24, 2023 | 88.18 | 89.32 | 86.85 | 87.48 | 3,415,674 | -0.84(-0.95%) |
Jul 21, 2023 | 88.05 | 89.16 | 87.64 | 88.32 | 10,311,088 | +1.46(+1.68%) |
Jul 20, 2023 | 88.78 | 89.32 | 86.40 | 86.86 | 6,137,747 | -3.44(-3.80%) |
Jul 19, 2023 | 91.91 | 92.12 | 90.17 | 90.29 | 2,592,519 | -1.58(-1.72%) |
Jul 18, 2023 | 90.18 | 92.06 | 90.18 | 91.88 | 3,540,062 | +1.14(+1.26%) |
Jul 17, 2023 | 87.89 | 91.33 | 87.63 | 90.74 | 4,234,404 | +2.42(+2.74%) |
Jul 14, 2023 | 90.71 | 91.00 | 87.94 | 88.32 | 3,899,924 | -2.60(-2.86%) |
Jul 13, 2023 | 89.96 | 91.30 | 89.42 | 90.91 | 5,216,496 | +1.62(+1.82%) |
Jul 12, 2023 | 88.28 | 90.12 | 88.12 | 89.29 | 4,400,534 | +2.28(+2.62%) |
Jul 11, 2023 | 88.08 | 88.41 | 85.75 | 87.01 | 4,143,798 | -0.49(-0.56%) |
Jul 10, 2023 | 85.66 | 87.57 | 85.66 | 87.50 | 6,785,612 | +2.23(+2.62%) |
Jul 07, 2023 | 85.73 | 86.47 | 85.20 | 85.26 | 5,020,464 | -0.27(-0.31%) |
Jul 06, 2023 | 85.31 | 86.33 | 84.57 | 85.53 | 6,214,465 | -1.52(-1.74%) |
Jul 05, 2023 | 88.17 | 88.35 | 86.84 | 87.05 | 5,317,457 | -2.22(-2.49%) |
Jul 03, 2023 | 89.29 | 89.96 | 87.50 | 89.27 | 2,528,253 | +1.08(+1.23%) |
Jun 30, 2023 | 86.89 | 88.64 | 86.58 | 88.19 | 5,373,820 | +2.57(+3.00%) |
Jun 29, 2023 | 85.03 | 85.90 | 84.44 | 85.62 | 3,510,060 | +1.08(+1.28%) |
Jun 28, 2023 | 84.46 | 85.60 | 84.25 | 84.54 | 4,217,488 | -0.89(-1.04%) |
Jun 27, 2023 | 81.82 | 85.71 | 81.60 | 85.42 | 4,982,045 | +3.88(+4.76%) |
Jun 26, 2023 | 81.10 | 82.52 | 80.94 | 81.54 | 3,744,467 | +0.86(+1.06%) |
Jun 23, 2023 | 80.37 | 80.99 | 79.54 | 80.69 | 4,693,644 | -1.13(-1.38%) |
Jun 22, 2023 | 81.29 | 82.24 | 80.65 | 81.82 | 3,305,518 | +0.16(+0.19%) |
Jun 21, 2023 | 82.32 | 83.26 | 81.60 | 81.66 | 3,917,857 | -1.41(-1.69%) |
Jun 20, 2023 | 83.40 | 83.93 | 81.84 | 83.07 | 4,379,767 | -1.08(-1.29%) |
Jun 16, 2023 | 85.09 | 85.09 | 83.52 | 84.15 | 9,351,518 | +0.12(+0.14%) |
Jun 15, 2023 | 84.42 | 85.01 | 83.94 | 84.03 | 5,157,717 | -1.25(-1.47%) |
Jun 14, 2023 | 84.26 | 85.77 | 83.72 | 85.28 | 6,002,483 | +0.92(+1.09%) |
Jun 13, 2023 | 82.43 | 84.52 | 82.43 | 84.37 | 8,140,733 | +2.75(+3.36%) |
Jun 12, 2023 | 79.54 | 82.05 | 79.35 | 81.62 | 5,794,254 | +2.81(+3.56%) |
Jun 09, 2023 | 80.70 | 80.82 | 78.13 | 78.82 | 3,387,316 | -0.67(-0.84%) |
Jun 08, 2023 | 79.90 | 80.60 | 78.91 | 79.49 | 5,107,283 | -0.24(-0.30%) |
Jun 07, 2023 | 76.77 | 80.55 | 76.76 | 79.72 | 8,199,853 | +3.44(+4.50%) |
Jun 06, 2023 | 73.97 | 76.48 | 73.84 | 76.29 | 4,825,892 | +2.19(+2.96%) |
Jun 05, 2023 | 76.29 | 76.41 | 73.57 | 74.09 | 4,251,396 | -1.90(-2.50%) |
Jun 02, 2023 | 75.93 | 76.58 | 74.54 | 75.99 | 3,454,264 | +0.53(+0.70%) |
Jun 01, 2023 | 74.66 | 76.23 | 73.01 | 75.46 | 5,507,529 | +1.38(+1.86%) |
May 31, 2023 | 75.10 | 76.25 | 73.76 | 74.08 | 7,985,584 | -1.57(-2.07%) |
May 30, 2023 | 78.75 | 78.88 | 75.05 | 75.65 | 4,951,935 | -1.45(-1.88%) |
May 26, 2023 | 73.83 | 77.73 | 73.53 | 77.09 | 8,346,552 | +4.11(+5.64%) |
May 25, 2023 | 71.98 | 73.26 | 70.23 | 72.98 | 7,589,921 | +0.51(+0.71%) |
May 24, 2023 | 73.73 | 74.32 | 71.42 | 72.47 | 7,951,141 | -3.94(-5.15%) |
May 23, 2023 | 77.09 | 77.60 | 76.25 | 76.41 | 4,628,278 | -1.55(-1.98%) |
May 22, 2023 | 76.17 | 78.38 | 76.14 | 77.95 | 4,904,819 | +1.30(+1.70%) |
May 19, 2023 | 76.78 | 77.13 | 76.26 | 76.65 | 3,731,034 | -0.05(-0.06%) |
May 18, 2023 | 75.56 | 76.88 | 75.19 | 76.70 | 5,497,314 | +1.67(+2.22%) |
May 17, 2023 | 73.53 | 75.31 | 72.92 | 75.03 | 4,186,557 | +2.50(+3.44%) |
May 16, 2023 | 73.86 | 74.61 | 72.48 | 72.53 | 3,424,253 | -1.30(-1.76%) |
May 15, 2023 | 72.16 | 73.88 | 71.74 | 73.84 | 3,248,110 | +1.54(+2.13%) |
May 12, 2023 | 72.48 | 72.66 | 71.31 | 72.30 | 2,968,269 | +0.65(+0.90%) |
May 11, 2023 | 72.34 | 72.47 | 70.37 | 71.65 | 4,709,596 | -1.00(-1.38%) |
May 10, 2023 | 72.01 | 73.06 | 71.77 | 72.65 | 7,043,100 | +1.43(+2.01%) |
May 09, 2023 | 71.95 | 72.02 | 70.66 | 71.22 | 5,122,283 | -1.53(-2.10%) |
May 08, 2023 | 73.65 | 74.29 | 72.21 | 72.75 | 4,310,988 | -0.89(-1.21%) |
May 05, 2023 | 69.55 | 74.99 | 69.30 | 73.64 | 9,666,078 | -0.83(-1.12%) |
May 04, 2023 | 74.16 | 74.71 | 73.30 | 74.47 | 6,269,950 | -0.22(-0.29%) |
May 03, 2023 | 74.59 | 76.38 | 74.30 | 74.69 | 5,652,283 | +0.13(+0.17%) |
May 02, 2023 | 74.74 | 76.41 | 73.67 | 74.56 | 5,617,797 | +0.72(+0.98%) |