Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 90.66 | 90.66 | 90.48 | 90.63 | 1,917 | -0.27(-0.30%) |
May 20, 2024 | 91.01 | 91.01 | 90.84 | 90.90 | 4,358 | +0.29(+0.32%) |
May 17, 2024 | 90.77 | 90.77 | 90.50 | 90.61 | 1,703 | -0.05(-0.06%) |
May 16, 2024 | 91.11 | 91.11 | 90.66 | 90.66 | 1,865 | -0.96(-1.05%) |
May 15, 2024 | 91.32 | 91.64 | 90.97 | 91.62 | 5,375 | +1.00(+1.10%) |
May 14, 2024 | 90.56 | 90.62 | 90.31 | 90.62 | 12,520 | +0.98(+1.09%) |
May 13, 2024 | 90.14 | 90.36 | 89.64 | 89.64 | 2,763 | -0.06(-0.06%) |
May 10, 2024 | 89.62 | 89.70 | 89.49 | 89.70 | 2,427 | -0.21(-0.23%) |
May 09, 2024 | 89.65 | 89.91 | 89.61 | 89.91 | 2,567 | +0.84(+0.95%) |
May 08, 2024 | 88.73 | 89.06 | 88.73 | 89.06 | 11,622 | -0.35(-0.40%) |
May 07, 2024 | 89.60 | 89.71 | 89.42 | 89.42 | 6,107 | +0.07(+0.08%) |
May 06, 2024 | 88.76 | 89.34 | 88.76 | 89.34 | 3,455 | +1.34(+1.52%) |
May 03, 2024 | 88.46 | 88.46 | 87.95 | 88.00 | 4,123 | +0.83(+0.95%) |
May 02, 2024 | 86.05 | 87.17 | 86.05 | 87.17 | 2,583 | +1.10(+1.28%) |
May 01, 2024 | 86.06 | 87.18 | 85.89 | 86.07 | 102,159 | -0.19(-0.22%) |
Apr 30, 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 2,624 | -1.66(-1.89%) |
Apr 29, 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 3,643 | +0.51(+0.59%) |
Apr 26, 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 2,828 | +0.52(+0.60%) |
Apr 25, 2024 | 86.54 | 86.91 | 86.52 | 86.88 | 1,340 | -0.50(-0.57%) |
Apr 24, 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 9,308 | +0.05(+0.06%) |
Apr 23, 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 3,615 | +1.30(+1.51%) |
Apr 22, 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 8,678 | +0.77(+0.90%) |
Apr 19, 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 128,094 | -0.15(-0.17%) |
Apr 18, 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 2,249 | -0.16(-0.19%) |
Apr 17, 2024 | 86.28 | 86.31 | 85.56 | 85.56 | 2,965 | -0.83(-0.96%) |
Apr 16, 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 7,015 | -0.16(-0.18%) |
Apr 15, 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 65,018 | -1.15(-1.31%) |
Apr 12, 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 5,580 | -1.71(-1.91%) |
Apr 11, 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 94,086 | +0.18(+0.21%) |
Apr 10, 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 18,009 | -1.68(-1.85%) |
Apr 09, 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 2,531 | +0.12(+0.14%) |
Apr 08, 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 2,845 | +0.32(+0.35%) |
Apr 05, 2024 | 89.83 | 90.66 | 89.83 | 90.47 | 6,357 | +0.57(+0.63%) |
Apr 04, 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 27,082 | -0.94(-1.04%) |
Apr 03, 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 2,009 | +0.40(+0.44%) |
Apr 02, 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 3,375 | -1.45(-1.57%) |
Apr 01, 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 2,305 | -0.56(-0.60%) |
Mar 28, 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 204,480 | +0.19(+0.21%) |
Mar 27, 2024 | 91.63 | 92.26 | 91.62 | 92.26 | 2,922 | +1.37(+1.51%) |
Mar 26, 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 2,014 | -0.03(-0.03%) |
Mar 25, 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 3,361 | +0.17(+0.18%) |
Mar 22, 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 72,039 | -0.84(-0.91%) |
Mar 21, 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 5,223 | +1.16(+1.28%) |
Mar 20, 2024 | 89.10 | 90.51 | 89.09 | 90.42 | 67,998 | +1.31(+1.48%) |
Mar 19, 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 1,910 | +0.37(+0.42%) |
Mar 18, 2024 | 89.15 | 89.16 | 88.74 | 88.74 | 7,595 | -0.26(-0.30%) |
Mar 15, 2024 | 88.60 | 89.39 | 88.60 | 89.00 | 12,838 | +0.00(+0.00%) |
Mar 14, 2024 | 90.12 | 90.12 | 88.47 | 89.00 | 4,059 | -1.20(-1.33%) |
Mar 13, 2024 | 90.32 | 90.56 | 90.20 | 90.20 | 4,716 | +0.23(+0.26%) |
Mar 12, 2024 | 89.66 | 90.00 | 89.58 | 89.97 | 3,170 | +0.44(+0.50%) |
Mar 11, 2024 | 89.28 | 89.68 | 89.16 | 89.52 | 4,454 | -0.49(-0.54%) |
Mar 08, 2024 | 91.10 | 91.15 | 90.01 | 90.01 | 4,272 | -0.31(-0.35%) |
Mar 07, 2024 | 90.18 | 90.37 | 90.12 | 90.33 | 3,324 | +0.83(+0.93%) |
Mar 06, 2024 | 89.70 | 89.78 | 89.28 | 89.49 | 5,102 | +0.63(+0.71%) |
Mar 05, 2024 | 89.28 | 89.28 | 88.68 | 88.86 | 3,183 | -0.63(-0.70%) |
Mar 04, 2024 | 89.64 | 89.92 | 89.49 | 89.49 | 7,937 | +0.45(+0.50%) |
Mar 01, 2024 | 88.74 | 89.05 | 88.74 | 89.05 | 4,079 | +0.69(+0.79%) |
Feb 29, 2024 | 88.51 | 88.57 | 87.98 | 88.35 | 480,241 | +0.76(+0.87%) |
Feb 28, 2024 | 87.86 | 87.88 | 87.56 | 87.59 | 4,292 | -0.11(-0.13%) |
Feb 27, 2024 | 87.36 | 87.71 | 87.36 | 87.70 | 193,142 | +0.53(+0.61%) |
Feb 26, 2024 | 87.19 | 87.31 | 87.11 | 87.17 | 3,912 | +0.09(+0.10%) |
Feb 23, 2024 | 86.80 | 87.14 | 86.80 | 87.08 | 18,584 | +0.22(+0.25%) |
Feb 22, 2024 | 86.38 | 86.87 | 86.38 | 86.87 | 2,948 | +1.13(+1.32%) |
Feb 21, 2024 | 85.62 | 85.78 | 85.47 | 85.74 | 14,532 | -0.11(-0.13%) |
Feb 20, 2024 | 85.90 | 85.92 | 85.63 | 85.85 | 19,668 | -0.87(-1.00%) |
Feb 16, 2024 | 87.08 | 87.22 | 86.71 | 86.71 | 7,949 | -0.73(-0.83%) |
Feb 15, 2024 | 87.15 | 87.59 | 86.92 | 87.44 | 8,561 | +1.52(+1.77%) |
Feb 14, 2024 | 85.38 | 86.00 | 84.87 | 85.92 | 8,957 | +1.55(+1.84%) |
Feb 13, 2024 | 84.18 | 85.04 | 83.98 | 84.36 | 60,417 | -2.34(-2.70%) |
Feb 12, 2024 | 85.82 | 86.90 | 85.82 | 86.71 | 9,044 | +0.90(+1.05%) |
Feb 09, 2024 | 85.30 | 85.93 | 85.25 | 85.80 | 9,152 | +0.86(+1.02%) |
Feb 08, 2024 | 84.63 | 84.98 | 84.53 | 84.94 | 12,890 | +0.88(+1.05%) |
Feb 07, 2024 | 83.80 | 84.29 | 83.79 | 84.06 | 42,449 | +0.50(+0.59%) |
Feb 06, 2024 | 83.15 | 83.56 | 83.09 | 83.56 | 7,696 | +0.40(+0.48%) |
Feb 05, 2024 | 83.39 | 83.39 | 82.62 | 83.16 | 362,588 | -0.94(-1.12%) |
Feb 02, 2024 | 83.36 | 84.23 | 83.35 | 84.10 | 8,247 | +0.17(+0.21%) |
Feb 01, 2024 | 83.20 | 83.93 | 82.40 | 83.93 | 14,891 | +1.07(+1.29%) |
Jan 31, 2024 | 84.08 | 84.38 | 82.85 | 82.86 | 691,020 | -1.59(-1.89%) |
Jan 30, 2024 | 84.43 | 84.54 | 84.26 | 84.46 | 2,190 | -0.20(-0.23%) |
Jan 29, 2024 | 83.76 | 84.66 | 83.76 | 84.65 | 8,625 | +0.99(+1.18%) |
Jan 26, 2024 | 83.85 | 84.03 | 83.67 | 83.67 | 5,082 | +0.08(+0.10%) |
Jan 25, 2024 | 83.76 | 83.92 | 83.17 | 83.58 | 5,523 | +0.59(+0.71%) |
Jan 24, 2024 | 84.53 | 84.53 | 82.92 | 82.99 | 26,971 | -0.62(-0.74%) |
Jan 23, 2024 | 84.53 | 84.53 | 83.42 | 83.61 | 6,391 | -0.31(-0.37%) |
Jan 22, 2024 | 83.41 | 84.07 | 83.41 | 83.92 | 12,246 | +1.06(+1.28%) |
Jan 19, 2024 | 82.24 | 82.86 | 81.88 | 82.86 | 13,067 | +0.87(+1.06%) |
Jan 18, 2024 | 81.85 | 81.99 | 81.71 | 81.99 | 2,822 | +0.63(+0.78%) |
Jan 17, 2024 | 81.18 | 81.38 | 80.92 | 81.36 | 80,820 | -0.58(-0.71%) |
Jan 16, 2024 | 81.80 | 82.09 | 81.60 | 81.94 | 8,322 | -0.60(-0.73%) |
Jan 12, 2024 | 83.32 | 83.73 | 82.32 | 82.54 | 46,189 | -0.19(-0.23%) |
Jan 11, 2024 | 82.07 | 82.74 | 82.00 | 82.74 | 26,390 | -0.24(-0.29%) |
Jan 10, 2024 | 83.04 | 83.04 | 82.68 | 82.98 | 4,403 | +0.09(+0.11%) |
Jan 09, 2024 | 82.69 | 83.05 | 82.58 | 82.88 | 4,135 | -0.47(-0.56%) |
Jan 08, 2024 | 82.02 | 83.35 | 81.98 | 83.35 | 14,668 | +1.27(+1.55%) |
Jan 05, 2024 | 81.74 | 82.49 | 81.74 | 82.08 | 333,420 | +0.23(+0.29%) |
Jan 04, 2024 | 82.28 | 82.28 | 81.84 | 81.84 | 2,608 | -0.13(-0.15%) |
Jan 03, 2024 | 82.88 | 82.95 | 81.87 | 81.97 | 19,798 | -2.05(-2.44%) |
Jan 02, 2024 | 84.35 | 84.35 | 83.67 | 84.01 | 11,221 | -0.54(-0.64%) |
Dec 29, 2023 | 84.54 | 84.81 | 84.54 | 84.55 | 789,236 | -0.82(-0.96%) |
Dec 28, 2023 | 85.16 | 85.42 | 85.16 | 85.37 | 5,914 | +0.01(+0.02%) |
Dec 27, 2023 | 85.55 | 85.61 | 85.18 | 85.35 | 19,557 | +0.13(+0.15%) |
Dec 26, 2023 | 84.88 | 85.43 | 84.88 | 85.23 | 9,819 | +0.65(+0.76%) |
Dec 22, 2023 | 84.43 | 84.82 | 84.30 | 84.58 | 5,444 | +0.51(+0.60%) |
Dec 21, 2023 | 83.63 | 84.08 | 83.30 | 84.08 | 7,083 | +1.21(+1.46%) |
Dec 20, 2023 | 84.54 | 84.54 | 82.86 | 82.86 | 157,857 | -1.46(-1.74%) |
Dec 19, 2023 | 84.19 | 84.40 | 83.97 | 84.33 | 183,883 | +1.19(+1.43%) |
Dec 18, 2023 | 83.04 | 83.37 | 83.04 | 83.14 | 9,242 | +0.01(+0.01%) |
Dec 15, 2023 | 83.75 | 83.75 | 82.91 | 83.13 | 7,257 | -0.58(-0.69%) |
Dec 14, 2023 | 83.06 | 83.96 | 83.06 | 83.71 | 22,091 | +1.91(+2.33%) |
Dec 13, 2023 | 79.58 | 81.80 | 79.36 | 81.80 | 6,301 | +2.16(+2.71%) |
Dec 12, 2023 | 79.56 | 79.95 | 79.49 | 79.64 | 5,206 | -0.02(-0.02%) |
Dec 11, 2023 | 79.34 | 79.72 | 79.34 | 79.65 | 13,662 | +0.38(+0.48%) |
Dec 08, 2023 | 79.55 | 79.55 | 78.96 | 79.27 | 13,396 | +0.38(+0.49%) |
Dec 07, 2023 | 78.72 | 78.89 | 78.72 | 78.89 | 2,517 | +0.40(+0.51%) |
Dec 06, 2023 | 79.07 | 79.74 | 78.46 | 78.49 | 22,446 | -0.14(-0.18%) |
Dec 05, 2023 | 79.03 | 79.03 | 78.59 | 78.63 | 4,455 | -0.98(-1.23%) |
Dec 04, 2023 | 79.47 | 79.61 | 79.04 | 79.61 | 2,593 | +0.60(+0.75%) |
Dec 01, 2023 | 77.74 | 79.01 | 77.74 | 79.01 | 3,976 | +1.99(+2.59%) |
Nov 30, 2023 | 77.07 | 77.07 | 76.76 | 77.02 | 222,574 | +0.42(+0.55%) |
Nov 29, 2023 | 77.15 | 77.15 | 76.60 | 76.60 | 13,789 | +0.36(+0.47%) |
Nov 28, 2023 | 76.38 | 76.71 | 76.16 | 76.25 | 6,268 | -0.40(-0.52%) |
Nov 27, 2023 | 76.52 | 76.73 | 76.14 | 76.65 | 7,187 | -0.07(-0.09%) |
Nov 24, 2023 | 76.74 | 76.81 | 76.69 | 76.72 | 11,333 | +0.31(+0.40%) |
Nov 22, 2023 | 76.39 | 76.68 | 76.37 | 76.41 | 7,910 | +0.50(+0.66%) |
Nov 21, 2023 | 76.13 | 76.13 | 75.91 | 75.91 | 3,444 | -0.59(-0.77%) |
Nov 20, 2023 | 75.81 | 76.55 | 75.81 | 76.49 | 40,430 | +0.44(+0.57%) |
Nov 17, 2023 | 75.95 | 76.12 | 75.92 | 76.06 | 2,405 | +0.70(+0.92%) |
Nov 16, 2023 | 75.98 | 75.98 | 75.15 | 75.36 | 11,538 | -0.84(-1.11%) |
Nov 15, 2023 | 76.98 | 76.98 | 76.15 | 76.20 | 5,242 | +0.33(+0.43%) |
Nov 14, 2023 | 74.42 | 75.96 | 74.42 | 75.88 | 37,923 | +3.04(+4.18%) |
Nov 13, 2023 | 72.45 | 72.97 | 72.45 | 72.83 | 5,602 | -0.01(-0.02%) |
Nov 10, 2023 | 72.00 | 72.91 | 71.95 | 72.85 | 3,730 | +0.87(+1.20%) |
Nov 09, 2023 | 72.94 | 72.94 | 71.90 | 71.98 | 5,843 | -0.86(-1.19%) |
Nov 08, 2023 | 73.26 | 73.37 | 72.85 | 72.85 | 6,581 | -0.43(-0.58%) |
Nov 07, 2023 | 73.33 | 73.56 | 73.17 | 73.27 | 3,761 | -0.14(-0.19%) |
Nov 06, 2023 | 74.20 | 74.20 | 73.10 | 73.41 | 4,076 | -0.71(-0.95%) |
Nov 03, 2023 | 74.13 | 74.50 | 73.85 | 74.12 | 4,365 | +1.67(+2.31%) |
Nov 02, 2023 | 71.97 | 72.45 | 71.94 | 72.45 | 18,790 | +1.34(+1.88%) |
Nov 01, 2023 | 70.26 | 71.11 | 70.08 | 71.11 | 226,167 | +0.53(+0.76%) |
Oct 31, 2023 | 70.48 | 70.59 | 70.48 | 70.58 | 591,378 | +0.63(+0.90%) |
Oct 30, 2023 | 70.07 | 70.10 | 69.46 | 69.95 | 79,296 | +0.56(+0.80%) |
Oct 27, 2023 | 69.94 | 69.94 | 69.31 | 69.39 | 7,536 | -0.87(-1.23%) |
Oct 26, 2023 | 70.01 | 70.43 | 70.01 | 70.25 | 2,574 | +0.22(+0.31%) |
Oct 25, 2023 | 70.33 | 70.47 | 70.03 | 70.03 | 2,117 | -1.24(-1.74%) |
Oct 24, 2023 | 71.70 | 71.74 | 71.27 | 71.27 | 4,967 | +0.58(+0.82%) |
Oct 23, 2023 | 71.01 | 71.38 | 70.70 | 70.70 | 28,769 | -0.62(-0.87%) |
Oct 20, 2023 | 72.13 | 72.13 | 71.32 | 71.32 | 4,361 | -0.87(-1.21%) |
Oct 19, 2023 | 73.11 | 73.38 | 71.96 | 72.19 | 22,776 | -1.14(-1.55%) |
Oct 18, 2023 | 73.93 | 74.28 | 73.23 | 73.32 | 13,114 | -1.71(-2.28%) |
Oct 17, 2023 | 75.08 | 75.49 | 74.95 | 75.04 | 29,056 | +0.81(+1.09%) |
Oct 16, 2023 | 73.73 | 74.36 | 73.73 | 74.23 | 54,246 | +1.21(+1.65%) |
Oct 13, 2023 | 73.84 | 73.84 | 73.02 | 73.02 | 1,906 | -0.50(-0.69%) |
Oct 12, 2023 | 74.09 | 74.09 | 73.42 | 73.53 | 3,768 | -1.52(-2.02%) |
Oct 11, 2023 | 74.84 | 75.12 | 74.84 | 75.04 | 2,179 | +0.19(+0.26%) |
Oct 10, 2023 | 74.43 | 75.34 | 74.43 | 74.85 | 3,296 | +0.86(+1.17%) |
Oct 09, 2023 | 73.26 | 74.08 | 73.26 | 73.99 | 2,216 | +0.51(+0.70%) |
Oct 06, 2023 | 72.29 | 73.83 | 72.29 | 73.47 | 2,681 | +0.66(+0.91%) |
Oct 05, 2023 | 72.69 | 72.90 | 72.35 | 72.81 | 5,855 | -0.10(-0.13%) |
Oct 04, 2023 | 72.44 | 72.91 | 72.18 | 72.91 | 5,786 | +0.40(+0.55%) |
Oct 03, 2023 | 73.34 | 73.34 | 72.36 | 72.51 | 117,561 | -1.22(-1.65%) |
Oct 02, 2023 | 74.43 | 74.43 | 73.61 | 73.73 | 1,698 | -1.05(-1.40%) |
Sep 29, 2023 | 75.70 | 75.70 | 74.68 | 74.77 | 354,292 | -0.21(-0.28%) |
Sep 28, 2023 | 74.33 | 75.32 | 74.33 | 74.99 | 6,676 | +0.69(+0.93%) |
Sep 27, 2023 | 74.35 | 74.47 | 73.71 | 74.30 | 5,139 | +0.56(+0.76%) |
Sep 26, 2023 | 74.34 | 74.34 | 73.74 | 73.74 | 2,463 | -0.99(-1.33%) |
Sep 25, 2023 | 74.65 | 74.74 | 74.56 | 74.73 | 5,201 | +0.32(+0.43%) |
Sep 22, 2023 | 74.83 | 74.83 | 74.42 | 74.42 | 2,802 | -0.22(-0.29%) |
Sep 21, 2023 | 75.45 | 75.45 | 74.63 | 74.63 | 3,979 | -1.42(-1.86%) |
Sep 20, 2023 | 76.92 | 77.03 | 76.05 | 76.05 | 2,904 | -0.49(-0.64%) |
Sep 19, 2023 | 76.84 | 76.85 | 76.49 | 76.53 | 2,386 | -0.23(-0.30%) |
Sep 18, 2023 | 76.75 | 77.05 | 76.75 | 76.76 | 12,183 | -0.16(-0.21%) |
Sep 15, 2023 | 77.16 | 77.28 | 76.83 | 76.92 | 3,369 | -0.82(-1.05%) |
Sep 14, 2023 | 77.69 | 77.89 | 77.33 | 77.74 | 8,481 | +0.84(+1.10%) |
Sep 13, 2023 | 77.50 | 77.50 | 76.78 | 76.90 | 6,837 | -0.49(-0.64%) |
Sep 12, 2023 | 77.61 | 77.71 | 77.37 | 77.39 | 3,485 | -0.00(-0.00%) |
Sep 11, 2023 | 77.57 | 77.74 | 77.40 | 77.40 | 1,378,123 | +0.16(+0.21%) |
Sep 08, 2023 | 77.54 | 77.56 | 77.24 | 77.24 | 2,923 | -0.13(-0.17%) |
Sep 07, 2023 | 77.31 | 77.38 | 77.31 | 77.37 | 967 | -0.62(-0.80%) |
Sep 06, 2023 | 77.89 | 77.99 | 77.66 | 77.99 | 2,481 | -0.25(-0.33%) |
Sep 05, 2023 | 78.96 | 78.96 | 78.25 | 78.25 | 3,406 | -1.62(-2.03%) |
Sep 01, 2023 | 79.92 | 79.92 | 79.82 | 79.87 | 3,173 | +0.77(+0.98%) |
Aug 31, 2023 | 79.14 | 79.30 | 79.10 | 79.10 | 16,557 | +0.09(+0.12%) |
Aug 30, 2023 | 78.67 | 79.23 | 78.67 | 79.01 | 110,298 | +0.35(+0.44%) |
Aug 29, 2023 | 77.94 | 78.68 | 77.94 | 78.66 | 8,226 | +1.14(+1.48%) |
Aug 28, 2023 | 77.47 | 77.94 | 77.47 | 77.52 | 117,503 | +0.58(+0.75%) |
Aug 25, 2023 | 77.07 | 77.14 | 76.35 | 76.94 | 13,878 | +0.32(+0.42%) |
Aug 24, 2023 | 77.34 | 77.49 | 76.62 | 76.62 | 23,361 | -0.76(-0.99%) |
Aug 23, 2023 | 76.66 | 77.51 | 76.59 | 77.38 | 4,024 | +0.75(+0.98%) |
Aug 22, 2023 | 77.07 | 77.07 | 76.58 | 76.63 | 1,424 | -0.27(-0.35%) |
Aug 21, 2023 | 76.63 | 77.06 | 76.63 | 76.90 | 1,912 | +0.15(+0.19%) |
Aug 18, 2023 | 76.05 | 76.76 | 76.05 | 76.76 | 2,707 | +0.24(+0.32%) |
Aug 17, 2023 | 77.51 | 77.51 | 76.51 | 76.51 | 973 | -1.00(-1.30%) |
Aug 16, 2023 | 78.24 | 78.24 | 77.52 | 77.52 | 2,998 | -0.85(-1.08%) |
Aug 15, 2023 | 78.80 | 78.80 | 78.36 | 78.36 | 227,888 | -0.97(-1.22%) |
Aug 14, 2023 | 78.93 | 79.33 | 78.93 | 79.33 | 982 | +0.19(+0.24%) |
Aug 11, 2023 | 78.94 | 79.16 | 78.94 | 79.15 | 1,165 | +0.01(+0.02%) |
Aug 10, 2023 | 80.14 | 80.14 | 79.10 | 79.13 | 6,580 | -0.05(-0.06%) |
Aug 09, 2023 | 79.59 | 79.59 | 79.17 | 79.18 | 1,910 | -0.47(-0.58%) |
Aug 08, 2023 | 79.20 | 79.65 | 79.10 | 79.65 | 2,985 | -0.70(-0.87%) |
Aug 07, 2023 | 79.81 | 80.37 | 79.81 | 80.35 | 2,503 | +0.55(+0.69%) |
Aug 04, 2023 | 80.04 | 80.37 | 79.80 | 79.80 | 1,107 | -0.10(-0.13%) |
Aug 03, 2023 | 79.48 | 80.23 | 79.48 | 79.90 | 3,711 | -0.40(-0.49%) |
Aug 02, 2023 | 80.54 | 80.54 | 80.20 | 80.30 | 3,410 | -1.06(-1.31%) |
Aug 01, 2023 | 80.88 | 81.40 | 80.88 | 81.36 | 2,874 | -0.27(-0.33%) |
Jul 31, 2023 | 81.68 | 81.68 | 81.44 | 81.63 | 2,215 | +0.55(+0.67%) |
Jul 28, 2023 | 81.14 | 81.14 | 81.03 | 81.08 | 813 | +0.95(+1.19%) |
Jul 27, 2023 | 81.36 | 81.36 | 80.12 | 80.13 | 6,165 | -0.99(-1.22%) |
Jul 26, 2023 | 81.42 | 81.42 | 81.12 | 81.12 | 986 | +0.29(+0.36%) |
Jul 25, 2023 | 80.78 | 80.83 | 80.78 | 80.83 | 695 | +0.12(+0.15%) |
Jul 24, 2023 | 80.48 | 80.96 | 80.48 | 80.71 | 36,145 | +0.05(+0.06%) |
Jul 21, 2023 | 80.81 | 81.02 | 80.65 | 80.66 | 48,006 | -0.24(-0.29%) |
Jul 20, 2023 | 81.35 | 81.35 | 80.81 | 80.90 | 8,815 | -0.52(-0.63%) |
Jul 19, 2023 | 81.61 | 81.61 | 81.30 | 81.42 | 614,533 | +0.28(+0.34%) |
Jul 18, 2023 | 81.09 | 81.14 | 80.98 | 81.14 | 31,757 | +0.58(+0.72%) |
Jul 17, 2023 | 80.41 | 80.75 | 80.41 | 80.56 | 16,458 | +0.54(+0.68%) |
Jul 14, 2023 | 80.24 | 80.24 | 79.89 | 80.02 | 2,649 | -0.77(-0.95%) |
Jul 13, 2023 | 80.51 | 80.89 | 80.51 | 80.79 | 38,124 | +0.56(+0.70%) |
Jul 12, 2023 | 80.98 | 80.98 | 80.23 | 80.23 | 51,035 | +0.54(+0.68%) |
Jul 11, 2023 | 79.13 | 79.69 | 78.98 | 79.69 | 7,852 | +0.95(+1.20%) |
Jul 10, 2023 | 77.83 | 78.74 | 77.83 | 78.74 | 1,610 | +1.13(+1.46%) |
Jul 07, 2023 | 77.49 | 78.12 | 77.49 | 77.61 | 3,991 | +0.66(+0.86%) |
Jul 06, 2023 | 77.03 | 77.03 | 76.51 | 76.94 | 2,762 | -1.00(-1.28%) |
Jul 05, 2023 | 77.99 | 78.13 | 77.94 | 77.94 | 2,145 | -0.66(-0.83%) |
Jul 03, 2023 | 78.52 | 78.80 | 78.52 | 78.60 | 19,358 | +0.15(+0.19%) |
Jun 30, 2023 | 78.43 | 78.70 | 78.34 | 78.45 | 917,040 | +0.60(+0.77%) |
Jun 29, 2023 | 77.39 | 77.85 | 77.39 | 77.85 | 1,621 | +0.87(+1.13%) |
Jun 28, 2023 | 76.67 | 76.98 | 76.67 | 76.98 | 11,918 | +0.13(+0.17%) |
Jun 27, 2023 | 75.72 | 76.85 | 75.72 | 76.85 | 59,632 | +1.26(+1.66%) |
Jun 26, 2023 | 75.78 | 75.83 | 75.59 | 75.59 | 59,243 | +0.44(+0.58%) |
Jun 23, 2023 | 75.58 | 75.58 | 75.16 | 75.16 | 440,370 | -0.84(-1.10%) |
Jun 22, 2023 | 75.92 | 76.14 | 75.92 | 75.99 | 1,246 | -0.47(-0.61%) |
Jun 21, 2023 | 76.54 | 76.59 | 76.46 | 76.46 | 17,138 | -0.11(-0.14%) |
Jun 20, 2023 | 76.54 | 76.61 | 76.46 | 76.56 | 1,255 | -0.47(-0.61%) |
Jun 16, 2023 | 77.62 | 77.62 | 76.90 | 77.03 | 1,895 | -0.32(-0.41%) |
Jun 15, 2023 | 76.88 | 77.46 | 76.88 | 77.35 | 1,140 | +0.72(+0.94%) |
Jun 14, 2023 | 77.39 | 77.39 | 76.63 | 76.63 | 1,072 | -0.52(-0.67%) |
Jun 13, 2023 | 77.10 | 77.15 | 77.10 | 77.15 | 459 | +1.00(+1.32%) |
Jun 12, 2023 | 76.24 | 76.24 | 76.14 | 76.14 | 838 | +0.49(+0.64%) |
Jun 09, 2023 | 75.66 | 75.66 | 75.66 | 75.66 | 520 | -0.47(-0.61%) |
Jun 08, 2023 | 76.12 | 76.12 | 76.12 | 76.12 | 391 | -0.26(-0.34%) |
Jun 07, 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 487 | +0.91(+1.21%) |
Jun 06, 2023 | 75.39 | 75.47 | 75.39 | 75.47 | 789 | +1.50(+2.03%) |
Jun 05, 2023 | 73.97 | 74.74 | 73.58 | 73.97 | 915 | -0.63(-0.84%) |
Jun 02, 2023 | 73.91 | 74.60 | 73.91 | 74.60 | 1,466 | +2.22(+3.06%) |