Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.61 | 94.91 | 94.05 | 94.09 | 5,117,039 | -0.78(-0.82%) |
Apr 29, 2024 | 96.07 | 96.29 | 94.62 | 94.87 | 4,682,349 | -1.49(-1.55%) |
Apr 26, 2024 | 96.64 | 97.88 | 96.29 | 96.36 | 3,748,412 | -0.06(-0.06%) |
Apr 25, 2024 | 97.35 | 97.48 | 94.47 | 96.42 | 6,248,761 | +1.14(+1.20%) |
Apr 24, 2024 | 94.08 | 95.49 | 93.83 | 95.28 | 6,897,255 | +0.78(+0.83%) |
Apr 23, 2024 | 94.47 | 94.67 | 93.49 | 94.50 | 5,843,645 | +0.42(+0.45%) |
Apr 22, 2024 | 94.13 | 94.61 | 93.32 | 94.08 | 4,112,998 | +0.72(+0.77%) |
Apr 19, 2024 | 93.02 | 93.39 | 92.35 | 93.36 | 6,043,994 | +0.70(+0.76%) |
Apr 18, 2024 | 93.65 | 93.70 | 92.52 | 92.66 | 3,290,784 | -0.47(-0.50%) |
Apr 17, 2024 | 94.26 | 94.26 | 92.81 | 93.13 | 4,765,981 | -0.25(-0.27%) |
Apr 16, 2024 | 93.01 | 93.89 | 92.99 | 93.38 | 4,063,523 | +0.40(+0.43%) |
Apr 15, 2024 | 95.33 | 95.43 | 92.95 | 92.98 | 5,194,920 | -1.44(-1.53%) |
Apr 12, 2024 | 94.92 | 95.33 | 93.92 | 94.42 | 3,951,576 | -1.44(-1.50%) |
Apr 11, 2024 | 96.18 | 96.51 | 94.84 | 95.86 | 4,848,622 | -0.42(-0.44%) |
Apr 10, 2024 | 96.61 | 97.09 | 96.11 | 96.28 | 3,910,721 | -0.82(-0.84%) |
Apr 09, 2024 | 96.98 | 97.29 | 96.30 | 97.10 | 7,992,447 | +0.87(+0.90%) |
Apr 08, 2024 | 96.47 | 96.97 | 96.22 | 96.23 | 5,390,171 | -0.58(-0.60%) |
Apr 05, 2024 | 96.16 | 97.28 | 95.92 | 96.81 | 5,866,239 | +1.06(+1.11%) |
Apr 04, 2024 | 97.86 | 98.25 | 95.58 | 95.75 | 5,660,735 | -1.53(-1.57%) |
Apr 03, 2024 | 99.41 | 99.71 | 97.15 | 97.28 | 5,036,198 | -2.19(-2.20%) |
Apr 02, 2024 | 99.37 | 99.52 | 98.59 | 99.47 | 4,350,074 | -0.23(-0.23%) |
Apr 01, 2024 | 101.05 | 101.16 | 99.36 | 99.70 | 3,726,672 | -1.72(-1.70%) |
Mar 28, 2024 | 101.22 | 101.57 | 101.55 | 101.42 | 4,778,176 | +0.34(+0.34%) |
Mar 27, 2024 | 100.08 | 101.33 | 100.08 | 101.08 | 5,461,780 | +1.78(+1.79%) |
Mar 26, 2024 | 98.25 | 99.39 | 98.21 | 99.30 | 5,256,966 | +1.12(+1.14%) |
Mar 25, 2024 | 99.53 | 99.59 | 98.14 | 98.18 | 6,915,442 | -1.30(-1.31%) |
Mar 22, 2024 | 98.83 | 99.63 | 98.48 | 99.48 | 5,138,642 | +0.30(+0.30%) |
Mar 21, 2024 | 98.80 | 99.60 | 98.54 | 99.18 | 4,961,971 | +0.30(+0.30%) |
Mar 20, 2024 | 98.48 | 98.88 | 97.73 | 98.88 | 5,825,823 | +0.46(+0.47%) |
Mar 19, 2024 | 96.45 | 98.47 | 96.28 | 98.42 | 5,573,481 | +2.20(+2.29%) |
Mar 18, 2024 | 97.55 | 97.55 | 96.16 | 96.22 | 4,780,429 | -1.33(-1.36%) |
Mar 15, 2024 | 98.32 | 98.63 | 97.21 | 97.55 | 7,609,860 | -1.08(-1.10%) |
Mar 14, 2024 | 98.50 | 98.65 | 97.68 | 98.63 | 5,857,962 | +0.57(+0.58%) |
Mar 13, 2024 | 97.33 | 98.10 | 97.16 | 98.06 | 3,919,107 | +0.84(+0.86%) |
Mar 12, 2024 | 96.47 | 97.45 | 96.26 | 97.22 | 4,130,436 | +0.75(+0.78%) |
Mar 11, 2024 | 96.33 | 96.83 | 95.56 | 96.47 | 4,185,036 | +0.56(+0.58%) |
Mar 08, 2024 | 95.82 | 96.64 | 95.77 | 95.91 | 5,372,616 | +0.15(+0.16%) |
Mar 07, 2024 | 96.95 | 97.54 | 95.62 | 95.76 | 6,760,114 | -0.64(-0.66%) |
Mar 06, 2024 | 97.25 | 97.67 | 96.22 | 96.40 | 6,421,153 | -0.99(-1.02%) |
Mar 05, 2024 | 97.70 | 98.39 | 97.29 | 97.39 | 5,981,535 | -0.55(-0.56%) |
Mar 04, 2024 | 98.16 | 98.64 | 97.77 | 97.94 | 5,318,932 | -0.57(-0.58%) |
Mar 01, 2024 | 99.38 | 99.56 | 97.91 | 98.51 | 7,110,591 | -0.63(-0.64%) |
Feb 29, 2024 | 100.04 | 100.16 | 98.57 | 99.14 | 10,568,022 | -1.96(-1.94%) |
Feb 28, 2024 | 100.88 | 102.84 | 99.97 | 101.10 | 7,547,911 | +0.58(+0.58%) |
Feb 27, 2024 | 99.14 | 100.74 | 99.02 | 100.52 | 5,431,671 | +1.29(+1.30%) |
Feb 26, 2024 | 99.53 | 99.69 | 98.43 | 99.23 | 4,688,497 | -0.15(-0.15%) |
Feb 23, 2024 | 99.17 | 99.64 | 98.76 | 99.38 | 4,581,435 | +0.27(+0.27%) |
Feb 22, 2024 | 98.77 | 99.13 | 98.35 | 99.11 | 5,463,244 | +0.94(+0.96%) |
Feb 21, 2024 | 97.73 | 98.42 | 97.11 | 98.17 | 5,690,371 | +0.81(+0.83%) |
Feb 20, 2024 | 97.80 | 98.41 | 97.27 | 97.36 | 5,591,113 | -0.68(-0.69%) |
Feb 16, 2024 | 97.99 | 98.49 | 97.04 | 98.04 | 4,470,085 | +0.10(+0.10%) |
Feb 15, 2024 | 97.42 | 98.33 | 97.20 | 97.94 | 4,802,943 | +0.77(+0.79%) |
Feb 14, 2024 | 97.91 | 98.22 | 96.65 | 97.17 | 4,765,738 | -0.46(-0.47%) |
Feb 13, 2024 | 96.85 | 97.70 | 96.81 | 97.63 | 4,204,188 | -0.12(-0.12%) |
Feb 12, 2024 | 98.33 | 98.52 | 97.45 | 97.75 | 4,076,375 | -0.67(-0.68%) |
Feb 09, 2024 | 97.91 | 98.73 | 97.68 | 98.41 | 3,500,071 | +0.39(+0.40%) |
Feb 08, 2024 | 98.17 | 99.11 | 97.80 | 98.03 | 6,368,748 | +0.53(+0.54%) |
Feb 07, 2024 | 97.21 | 97.96 | 97.07 | 97.50 | 4,657,708 | +0.73(+0.75%) |
Feb 06, 2024 | 96.17 | 96.90 | 95.71 | 96.77 | 4,425,673 | +0.45(+0.47%) |
Feb 05, 2024 | 96.17 | 96.41 | 94.84 | 96.32 | 5,484,836 | -0.86(-0.88%) |
Feb 02, 2024 | 96.61 | 97.72 | 95.92 | 97.18 | 3,986,997 | +0.45(+0.46%) |
Feb 01, 2024 | 94.64 | 96.75 | 94.39 | 96.73 | 4,623,556 | +2.14(+2.27%) |
Jan 31, 2024 | 96.67 | 96.67 | 94.34 | 94.59 | 4,983,882 | -1.90(-1.97%) |
Jan 30, 2024 | 95.83 | 96.52 | 95.30 | 96.49 | 4,126,404 | +0.41(+0.43%) |
Jan 29, 2024 | 96.05 | 96.52 | 95.31 | 96.08 | 3,648,373 | +0.03(+0.03%) |
Jan 26, 2024 | 95.37 | 96.12 | 95.22 | 96.05 | 4,177,899 | +0.87(+0.91%) |
Jan 25, 2024 | 95.04 | 95.58 | 94.72 | 95.19 | 4,341,481 | +0.56(+0.59%) |
Jan 24, 2024 | 94.91 | 95.31 | 94.57 | 94.63 | 3,449,599 | -0.11(-0.12%) |
Jan 23, 2024 | 94.83 | 95.34 | 94.66 | 94.74 | 3,404,703 | -0.07(-0.07%) |
Jan 22, 2024 | 95.20 | 95.33 | 94.46 | 94.81 | 3,987,605 | -0.37(-0.39%) |
Jan 19, 2024 | 94.84 | 95.38 | 93.95 | 95.18 | 4,152,779 | +0.75(+0.79%) |
Jan 18, 2024 | 93.99 | 94.66 | 93.74 | 94.43 | 4,405,024 | +0.36(+0.38%) |
Jan 17, 2024 | 95.11 | 95.27 | 93.99 | 94.07 | 5,549,613 | -1.48(-1.54%) |
Jan 16, 2024 | 94.76 | 95.59 | 94.76 | 95.54 | 5,992,374 | +0.84(+0.88%) |
Jan 12, 2024 | 95.33 | 95.33 | 94.48 | 94.71 | 2,968,941 | -0.22(-0.23%) |
Jan 11, 2024 | 94.02 | 95.02 | 93.59 | 94.93 | 4,302,520 | +1.11(+1.18%) |
Jan 10, 2024 | 92.76 | 94.13 | 92.76 | 93.82 | 4,669,680 | +1.06(+1.14%) |
Jan 09, 2024 | 92.19 | 92.89 | 91.89 | 92.76 | 3,621,691 | +0.26(+0.28%) |
Jan 08, 2024 | 91.28 | 92.63 | 91.28 | 92.50 | 4,732,205 | +1.11(+1.21%) |
Jan 05, 2024 | 92.34 | 92.90 | 91.25 | 91.40 | 4,549,302 | -1.07(-1.15%) |
Jan 04, 2024 | 91.51 | 92.76 | 91.00 | 92.47 | 5,346,149 | +1.08(+1.18%) |
Jan 03, 2024 | 92.74 | 92.93 | 91.35 | 91.39 | 5,355,705 | -1.57(-1.69%) |
Jan 02, 2024 | 92.77 | 93.91 | 92.51 | 92.96 | 5,291,506 | -0.53(-0.56%) |
Dec 29, 2023 | 93.27 | 93.97 | 93.06 | 93.49 | 5,360,762 | +0.57(+0.61%) |
Dec 28, 2023 | 92.66 | 93.36 | 92.38 | 92.92 | 3,260,157 | +0.47(+0.51%) |
Dec 27, 2023 | 92.46 | 92.83 | 92.06 | 92.46 | 3,538,137 | -0.02(-0.02%) |
Dec 26, 2023 | 91.61 | 92.55 | 91.52 | 92.48 | 3,286,861 | +0.94(+1.02%) |
Dec 22, 2023 | 91.26 | 91.66 | 90.99 | 91.54 | 3,474,999 | +0.47(+0.51%) |
Dec 21, 2023 | 90.09 | 91.18 | 89.96 | 91.07 | 5,393,663 | +1.32(+1.47%) |
Dec 20, 2023 | 90.61 | 90.89 | 89.73 | 89.75 | 4,799,390 | -1.22(-1.34%) |
Dec 19, 2023 | 89.22 | 91.07 | 89.22 | 90.97 | 4,444,213 | +1.46(+1.63%) |
Dec 18, 2023 | 89.44 | 90.00 | 89.06 | 89.52 | 4,382,157 | +0.53(+0.59%) |
Dec 15, 2023 | 89.11 | 89.81 | 88.28 | 88.99 | 9,887,463 | -0.66(-0.73%) |
Dec 14, 2023 | 91.82 | 92.00 | 89.56 | 89.64 | 7,179,937 | -1.93(-2.11%) |
Dec 13, 2023 | 91.23 | 91.58 | 90.56 | 91.58 | 5,205,854 | +0.72(+0.79%) |
Dec 12, 2023 | 90.37 | 91.09 | 90.09 | 90.86 | 4,251,665 | +0.40(+0.44%) |
Dec 11, 2023 | 89.36 | 90.57 | 89.36 | 90.46 | 4,907,674 | +1.63(+1.84%) |
Dec 08, 2023 | 88.73 | 89.00 | 88.13 | 88.83 | 5,142,412 | +0.24(+0.27%) |
Dec 07, 2023 | 88.47 | 88.99 | 88.20 | 88.59 | 4,223,928 | +0.33(+0.37%) |
Dec 06, 2023 | 87.67 | 88.74 | 87.67 | 88.26 | 5,119,862 | +0.56(+0.64%) |
Dec 05, 2023 | 87.94 | 88.10 | 87.14 | 87.70 | 3,853,251 | -0.57(-0.64%) |
Dec 04, 2023 | 88.24 | 89.38 | 88.00 | 88.27 | 5,904,408 | -0.47(-0.53%) |
Dec 01, 2023 | 88.01 | 89.09 | 87.62 | 88.74 | 4,981,540 | +0.93(+1.06%) |
Nov 30, 2023 | 88.07 | 88.36 | 87.49 | 87.81 | 11,244,170 | +0.01(+0.01%) |
Nov 29, 2023 | 89.14 | 89.30 | 87.55 | 87.80 | 5,028,802 | -1.04(-1.17%) |
Nov 28, 2023 | 88.61 | 89.18 | 88.45 | 88.84 | 3,877,623 | +0.04(+0.04%) |
Nov 27, 2023 | 89.41 | 89.60 | 88.70 | 88.80 | 6,186,516 | -0.87(-0.97%) |
Nov 24, 2023 | 90.05 | 90.30 | 89.25 | 89.66 | 2,073,402 | +0.02(+0.02%) |
Nov 22, 2023 | 89.37 | 90.09 | 88.92 | 89.64 | 4,999,650 | +0.88(+0.99%) |
Nov 21, 2023 | 89.48 | 89.69 | 88.14 | 88.77 | 6,682,469 | -0.47(-0.52%) |
Nov 20, 2023 | 88.36 | 89.49 | 88.05 | 89.24 | 7,085,681 | +0.70(+0.79%) |
Nov 17, 2023 | 88.83 | 89.84 | 88.48 | 88.54 | 9,378,293 | +0.47(+0.53%) |
Nov 16, 2023 | 88.46 | 89.39 | 86.96 | 88.07 | 9,615,145 | -1.06(-1.19%) |
Nov 15, 2023 | 89.50 | 90.60 | 88.22 | 89.13 | 11,642,124 | -3.06(-3.32%) |
Nov 14, 2023 | 91.73 | 92.94 | 91.60 | 92.19 | 7,086,033 | +1.36(+1.49%) |
Nov 13, 2023 | 90.78 | 91.33 | 90.25 | 90.83 | 5,539,523 | -0.06(-0.07%) |
Nov 10, 2023 | 91.13 | 91.21 | 89.43 | 90.89 | 6,791,444 | +0.14(+0.15%) |
Nov 09, 2023 | 90.31 | 91.33 | 89.75 | 90.75 | 7,407,675 | +0.64(+0.71%) |
Nov 08, 2023 | 90.22 | 90.86 | 90.01 | 90.11 | 8,135,045 | -0.02(-0.02%) |
Nov 07, 2023 | 90.41 | 90.77 | 89.98 | 90.13 | 4,469,920 | -0.08(-0.09%) |
Nov 06, 2023 | 90.35 | 90.78 | 90.04 | 90.21 | 4,719,762 | -0.15(-0.16%) |
Nov 03, 2023 | 90.04 | 90.88 | 89.97 | 90.36 | 4,510,301 | +1.07(+1.20%) |
Nov 02, 2023 | 87.69 | 89.64 | 87.47 | 89.29 | 8,215,959 | +1.85(+2.11%) |
Nov 01, 2023 | 87.93 | 88.08 | 86.61 | 87.44 | 5,115,867 | -0.01(-0.01%) |
Oct 31, 2023 | 87.76 | 87.82 | 86.69 | 87.45 | 6,656,915 | -0.20(-0.23%) |
Oct 30, 2023 | 86.81 | 87.92 | 86.44 | 87.65 | 3,477,847 | +1.07(+1.24%) |
Oct 27, 2023 | 87.29 | 87.85 | 86.31 | 86.58 | 3,578,447 | -0.73(-0.84%) |
Oct 26, 2023 | 88.20 | 88.95 | 87.24 | 87.31 | 4,060,162 | -1.01(-1.15%) |
Oct 25, 2023 | 88.73 | 89.00 | 87.77 | 88.32 | 3,979,491 | -0.51(-0.57%) |
Oct 24, 2023 | 88.18 | 89.45 | 88.18 | 88.83 | 4,216,116 | +1.12(+1.28%) |
Oct 23, 2023 | 88.26 | 88.57 | 87.29 | 87.71 | 3,419,109 | -0.76(-0.86%) |
Oct 20, 2023 | 89.33 | 89.37 | 88.24 | 88.47 | 4,195,772 | -0.72(-0.81%) |
Oct 19, 2023 | 89.89 | 90.30 | 88.45 | 89.20 | 4,306,572 | -0.62(-0.69%) |
Oct 18, 2023 | 89.69 | 90.54 | 89.62 | 89.81 | 3,727,384 | -0.16(-0.18%) |
Oct 17, 2023 | 88.94 | 90.32 | 88.71 | 89.97 | 4,404,503 | +0.92(+1.04%) |
Oct 16, 2023 | 88.37 | 89.67 | 88.26 | 89.05 | 6,168,546 | +1.07(+1.22%) |
Oct 13, 2023 | 88.30 | 88.53 | 87.60 | 87.98 | 2,866,277 | -0.32(-0.36%) |
Oct 12, 2023 | 88.75 | 88.93 | 87.61 | 88.29 | 2,828,185 | -0.33(-0.37%) |
Oct 11, 2023 | 88.57 | 88.94 | 87.97 | 88.62 | 3,943,753 | +0.60(+0.68%) |
Oct 10, 2023 | 88.26 | 89.01 | 87.82 | 88.03 | 5,827,015 | -0.06(-0.07%) |
Oct 09, 2023 | 87.25 | 88.10 | 86.72 | 88.08 | 3,512,326 | +0.15(+0.17%) |
Oct 06, 2023 | 87.14 | 88.43 | 86.10 | 87.94 | 3,975,332 | +0.72(+0.83%) |
Oct 05, 2023 | 87.56 | 87.85 | 86.85 | 87.21 | 3,675,398 | -0.21(-0.24%) |
Oct 04, 2023 | 87.28 | 87.75 | 86.41 | 87.42 | 4,380,139 | +0.19(+0.22%) |
Oct 03, 2023 | 88.20 | 88.71 | 86.67 | 87.23 | 5,130,685 | -0.82(-0.94%) |
Oct 02, 2023 | 87.93 | 88.97 | 87.73 | 88.06 | 4,719,275 | -0.20(-0.22%) |
Sep 29, 2023 | 89.22 | 89.45 | 88.17 | 88.25 | 5,467,778 | -0.70(-0.78%) |
Sep 28, 2023 | 87.97 | 89.01 | 87.97 | 88.95 | 7,016,578 | +1.46(+1.67%) |
Sep 27, 2023 | 87.48 | 88.23 | 86.85 | 87.49 | 4,948,497 | +0.24(+0.27%) |
Sep 26, 2023 | 87.78 | 88.15 | 87.20 | 87.25 | 3,894,222 | -0.39(-0.44%) |
Sep 25, 2023 | 88.26 | 87.98 | 87.44 | 87.64 | 4,303,597 | -0.89(-1.01%) |
Sep 22, 2023 | 88.48 | 89.27 | 88.31 | 88.53 | 4,383,265 | -0.01(-0.01%) |
Sep 21, 2023 | 89.74 | 89.96 | 88.32 | 88.54 | 5,010,905 | -1.48(-1.64%) |
Sep 20, 2023 | 90.51 | 90.92 | 89.93 | 90.02 | 5,114,201 | -0.34(-0.37%) |
Sep 19, 2023 | 91.16 | 91.46 | 89.83 | 90.36 | 7,022,048 | -0.93(-1.02%) |
Sep 18, 2023 | 91.72 | 92.31 | 91.14 | 91.29 | 4,304,410 | -0.50(-0.54%) |
Sep 15, 2023 | 92.56 | 92.74 | 91.67 | 91.79 | 7,660,868 | -1.14(-1.23%) |
Sep 14, 2023 | 91.95 | 93.12 | 91.77 | 92.93 | 5,219,362 | +0.67(+0.72%) |
Sep 13, 2023 | 91.91 | 92.34 | 91.54 | 92.27 | 5,520,808 | +0.73(+0.80%) |
Sep 12, 2023 | 90.82 | 91.66 | 90.78 | 91.53 | 3,704,423 | +0.60(+0.66%) |
Sep 11, 2023 | 91.17 | 91.38 | 90.59 | 90.93 | 4,070,893 | +0.13(+0.14%) |
Sep 08, 2023 | 91.00 | 91.49 | 90.74 | 90.81 | 4,754,096 | +0.00(+0.00%) |
Sep 07, 2023 | 90.25 | 91.08 | 90.15 | 90.81 | 4,975,959 | +0.69(+0.76%) |
Sep 06, 2023 | 90.85 | 90.94 | 89.85 | 90.12 | 6,046,110 | -0.85(-0.94%) |
Sep 05, 2023 | 91.85 | 91.85 | 90.91 | 90.97 | 4,200,615 | -1.01(-1.10%) |
Sep 01, 2023 | 91.85 | 92.15 | 91.39 | 91.99 | 4,482,455 | +0.16(+0.17%) |
Aug 31, 2023 | 91.34 | 92.21 | 91.24 | 91.83 | 6,474,211 | +0.34(+0.37%) |
Aug 30, 2023 | 90.56 | 91.68 | 90.27 | 91.49 | 5,559,638 | +1.16(+1.29%) |
Aug 29, 2023 | 89.37 | 90.58 | 89.34 | 90.33 | 4,733,384 | +0.69(+0.76%) |
Aug 28, 2023 | 88.12 | 89.76 | 87.96 | 89.64 | 5,119,739 | +1.45(+1.64%) |
Aug 25, 2023 | 88.18 | 88.55 | 87.19 | 88.19 | 4,308,218 | +0.51(+0.58%) |
Aug 24, 2023 | 89.37 | 89.66 | 87.64 | 87.69 | 4,781,178 | -1.69(-1.89%) |
Aug 23, 2023 | 88.39 | 89.55 | 87.97 | 89.38 | 4,510,640 | +0.90(+1.02%) |
Aug 22, 2023 | 88.37 | 88.66 | 87.80 | 88.47 | 4,374,365 | -0.52(-0.58%) |
Aug 21, 2023 | 88.86 | 89.25 | 87.94 | 88.99 | 5,657,093 | +0.10(+0.11%) |
Aug 18, 2023 | 87.88 | 89.00 | 87.70 | 88.89 | 7,833,027 | +1.22(+1.39%) |
Aug 17, 2023 | 88.43 | 89.21 | 87.36 | 87.67 | 8,602,934 | -1.01(-1.14%) |
Aug 16, 2023 | 88.12 | 89.55 | 87.22 | 88.68 | 15,167,916 | +3.52(+4.13%) |
Aug 15, 2023 | 85.42 | 86.01 | 84.84 | 85.17 | 6,123,106 | -0.44(-0.51%) |
Aug 14, 2023 | 85.71 | 86.60 | 85.50 | 85.60 | 6,920,163 | +0.32(+0.37%) |
Aug 11, 2023 | 85.31 | 86.09 | 85.06 | 85.28 | 4,689,176 | -0.31(-0.36%) |
Aug 10, 2023 | 86.14 | 87.19 | 85.54 | 85.59 | 4,831,955 | -0.02(-0.02%) |
Aug 09, 2023 | 86.39 | 86.63 | 85.56 | 85.61 | 6,878,018 | -0.03(-0.03%) |
Aug 08, 2023 | 85.35 | 85.67 | 84.42 | 85.64 | 3,053,183 | +0.29(+0.34%) |
Aug 07, 2023 | 85.07 | 85.66 | 84.96 | 85.35 | 2,723,884 | +0.83(+0.98%) |
Aug 04, 2023 | 85.62 | 85.67 | 84.34 | 84.52 | 2,497,859 | -0.56(-0.66%) |
Aug 03, 2023 | 84.70 | 85.72 | 84.59 | 85.09 | 3,398,235 | +0.41(+0.48%) |
Aug 02, 2023 | 85.38 | 85.94 | 84.62 | 84.68 | 3,591,529 | -0.75(-0.88%) |
Aug 01, 2023 | 85.59 | 86.29 | 85.28 | 85.43 | 4,006,987 | -0.16(-0.18%) |
Jul 31, 2023 | 85.93 | 86.06 | 85.13 | 85.59 | 3,237,637 | -0.32(-0.37%) |
Jul 28, 2023 | 85.80 | 86.48 | 85.48 | 85.91 | 3,139,655 | +0.40(+0.46%) |
Jul 27, 2023 | 86.55 | 86.65 | 85.44 | 85.51 | 3,748,881 | -0.96(-1.11%) |
Jul 26, 2023 | 86.26 | 86.68 | 85.71 | 86.47 | 3,543,923 | +0.14(+0.16%) |
Jul 25, 2023 | 85.47 | 86.51 | 84.89 | 86.33 | 4,699,686 | +0.68(+0.80%) |
Jul 24, 2023 | 84.57 | 85.73 | 84.49 | 85.65 | 2,858,399 | +1.00(+1.18%) |
Jul 21, 2023 | 84.84 | 85.17 | 84.44 | 84.65 | 3,614,804 | +0.15(+0.18%) |
Jul 20, 2023 | 84.91 | 85.26 | 84.43 | 84.50 | 2,936,062 | -0.16(-0.19%) |
Jul 19, 2023 | 84.04 | 84.81 | 83.91 | 84.66 | 3,034,980 | +0.43(+0.50%) |
Jul 18, 2023 | 84.20 | 84.73 | 83.64 | 84.24 | 4,300,694 | +0.06(+0.07%) |
Jul 17, 2023 | 84.25 | 84.92 | 83.86 | 84.18 | 3,160,856 | +0.18(+0.21%) |
Jul 14, 2023 | 83.74 | 84.02 | 83.08 | 84.00 | 3,907,665 | -0.02(-0.02%) |
Jul 13, 2023 | 84.41 | 84.76 | 83.83 | 84.02 | 6,539,358 | -0.31(-0.36%) |
Jul 12, 2023 | 85.21 | 85.49 | 84.23 | 84.32 | 6,368,033 | +0.50(+0.60%) |
Jul 11, 2023 | 83.05 | 83.91 | 82.69 | 83.82 | 3,763,470 | +1.16(+1.40%) |
Jul 10, 2023 | 81.36 | 82.75 | 81.36 | 82.66 | 3,876,333 | +0.86(+1.05%) |
Jul 07, 2023 | 82.10 | 82.35 | 81.64 | 81.80 | 4,582,893 | -0.73(-0.89%) |
Jul 06, 2023 | 83.47 | 83.81 | 82.44 | 82.53 | 4,728,612 | -1.25(-1.49%) |
Jul 05, 2023 | 83.12 | 83.83 | 82.97 | 83.78 | 4,966,861 | +0.45(+0.55%) |
Jul 03, 2023 | 83.49 | 83.98 | 83.33 | 83.33 | 2,205,800 | -0.54(-0.65%) |
Jun 30, 2023 | 83.09 | 84.30 | 82.97 | 83.87 | 4,630,259 | +1.04(+1.25%) |
Jun 29, 2023 | 82.43 | 82.92 | 82.19 | 82.83 | 4,184,164 | +1.07(+1.31%) |
Jun 28, 2023 | 81.88 | 82.44 | 81.40 | 81.76 | 4,016,229 | -0.14(-0.17%) |
Jun 27, 2023 | 81.43 | 82.38 | 81.43 | 81.90 | 4,366,034 | +1.07(+1.32%) |
Jun 26, 2023 | 81.15 | 81.39 | 80.14 | 80.83 | 3,731,408 | -0.34(-0.41%) |
Jun 23, 2023 | 80.29 | 81.40 | 80.18 | 81.17 | 4,968,944 | +0.57(+0.71%) |
Jun 22, 2023 | 80.88 | 80.93 | 80.06 | 80.60 | 3,805,381 | +0.60(+0.75%) |
Jun 21, 2023 | 79.77 | 80.29 | 79.28 | 79.99 | 4,974,544 | +0.47(+0.60%) |
Jun 20, 2023 | 80.05 | 80.62 | 79.45 | 79.52 | 6,585,160 | -0.86(-1.07%) |
Jun 16, 2023 | 81.11 | 81.28 | 80.06 | 80.38 | 8,486,341 | -0.22(-0.27%) |
Jun 15, 2023 | 79.09 | 80.70 | 78.99 | 80.60 | 5,058,316 | +3.41(+4.42%) |
May 08, 2023 | 77.70 | 77.70 | 76.86 | 77.18 | 3,113,448 | -0.14(-0.18%) |
May 05, 2023 | 76.47 | 77.47 | 76.23 | 77.32 | 4,048,958 | +1.41(+1.86%) |
May 04, 2023 | 76.58 | 76.63 | 75.51 | 75.91 | 2,698,540 | -0.76(-0.99%) |
May 03, 2023 | 77.29 | 77.60 | 76.61 | 76.67 | 4,263,380 | -0.39(-0.51%) |
May 02, 2023 | 76.66 | 77.12 | 75.42 | 77.06 | 3,708,231 | -0.08(-0.10%) |