Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.41 | 106.46 | 104.29 | 104.49 | 169,265 | -2.68(-2.50%) |
Apr 29, 2024 | 105.93 | 107.41 | 105.83 | 107.17 | 99,764 | +1.68(+1.59%) |
Apr 26, 2024 | 104.50 | 106.13 | 104.49 | 105.49 | 64,926 | +1.07(+1.02%) |
Apr 25, 2024 | 105.02 | 105.27 | 102.98 | 104.42 | 96,983 | -2.39(-2.24%) |
Apr 24, 2024 | 108.38 | 109.09 | 105.93 | 106.81 | 82,088 | -1.65(-1.52%) |
Apr 23, 2024 | 105.00 | 109.32 | 104.96 | 108.46 | 138,197 | +2.92(+2.77%) |
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 150,568 | +2.14(+2.07%) |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 128,629 | +0.76(+0.74%) |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 119,437 | -1.56(-1.50%) |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 138,413 | -0.68(-0.65%) |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 106,965 | -0.72(-0.68%) |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 99,031 | -1.50(-1.40%) |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 89,897 | -1.96(-1.80%) |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 147,282 | +0.16(+0.15%) |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 155,343 | -5.43(-4.75%) |
Apr 09, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 89,391 | -0.64(-0.56%) |
Apr 08, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 136,376 | -0.44(-0.38%) |
Apr 05, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 91,589 | +2.20(+1.94%) |
Apr 04, 2024 | 117.50 | 117.90 | 112.64 | 113.21 | 148,378 | -3.10(-2.67%) |
Apr 03, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 123,839 | -0.92(-0.78%) |
Apr 02, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 270,049 | -1.31(-1.11%) |
Apr 01, 2024 | 119.42 | 120.97 | 117.94 | 118.54 | 162,971 | -0.93(-0.78%) |
Mar 28, 2024 | 118.49 | 120.72 | 117.95 | 119.47 | 267,223 | +1.55(+1.31%) |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 94,333 | +2.26(+1.95%) |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 151,385 | +0.37(+0.32%) |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 119,582 | -0.77(-0.66%) |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 162,979 | -0.48(-0.41%) |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 178,109 | +2.50(+2.19%) |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 189,846 | +0.10(+0.09%) |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 139,508 | +0.27(+0.24%) |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 190,887 | +0.91(+0.81%) |
Mar 15, 2024 | 110.45 | 113.59 | 110.45 | 112.76 | 1,202,234 | +2.32(+2.10%) |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 191,931 | -0.51(-0.46%) |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 276,291 | +1.80(+1.65%) |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 287,970 | -2.72(-2.43%) |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 157,966 | -0.25(-0.22%) |
Mar 08, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 209,617 | -0.47(-0.42%) |
Mar 07, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 346,970 | -0.14(-0.12%) |
Mar 06, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 411,315 | -5.58(-4.72%) |
Mar 05, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 196,147 | -2.60(-2.15%) |
Mar 04, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 170,124 | -1.38(-1.13%) |
Mar 01, 2024 | 119.77 | 122.82 | 118.14 | 122.29 | 235,091 | +2.35(+1.96%) |
Feb 29, 2024 | 118.00 | 120.49 | 117.75 | 119.94 | 204,092 | +2.46(+2.09%) |
Feb 28, 2024 | 115.27 | 117.99 | 115.27 | 117.48 | 189,721 | +1.12(+0.96%) |
Feb 27, 2024 | 116.44 | 117.58 | 115.43 | 116.36 | 184,641 | +1.26(+1.09%) |
Feb 26, 2024 | 113.75 | 116.08 | 113.59 | 115.10 | 273,808 | +1.03(+0.90%) |
Feb 23, 2024 | 113.81 | 115.21 | 112.97 | 114.07 | 86,614 | +0.19(+0.17%) |
Feb 22, 2024 | 112.60 | 114.95 | 112.60 | 113.88 | 122,227 | +1.77(+1.58%) |
Feb 21, 2024 | 110.56 | 112.23 | 110.38 | 112.11 | 135,872 | +0.70(+0.63%) |
Feb 20, 2024 | 109.90 | 111.64 | 108.97 | 111.41 | 311,570 | +0.21(+0.19%) |
Feb 16, 2024 | 109.64 | 111.61 | 109.12 | 111.20 | 204,394 | +0.84(+0.76%) |
Feb 15, 2024 | 109.70 | 110.91 | 109.70 | 110.36 | 125,010 | +1.46(+1.34%) |
Feb 14, 2024 | 108.76 | 109.70 | 106.49 | 108.90 | 134,968 | +2.45(+2.30%) |
Feb 13, 2024 | 106.69 | 109.07 | 105.87 | 106.45 | 229,996 | -5.49(-4.91%) |
Feb 12, 2024 | 110.14 | 113.03 | 108.52 | 111.94 | 184,092 | +2.33(+2.12%) |
Feb 09, 2024 | 106.02 | 111.55 | 104.90 | 109.61 | 213,938 | +4.69(+4.47%) |
Feb 08, 2024 | 102.03 | 106.91 | 100.15 | 104.93 | 317,729 | +1.98(+1.92%) |
Feb 07, 2024 | 102.25 | 103.55 | 100.88 | 102.95 | 161,966 | +0.78(+0.76%) |
Feb 06, 2024 | 100.40 | 102.29 | 100.03 | 102.17 | 126,437 | +1.76(+1.75%) |
Feb 05, 2024 | 100.75 | 101.33 | 99.25 | 100.41 | 101,483 | -1.74(-1.70%) |
Feb 02, 2024 | 100.26 | 103.21 | 99.51 | 102.15 | 106,510 | +0.72(+0.71%) |
Feb 01, 2024 | 100.18 | 101.69 | 98.94 | 101.43 | 101,179 | +1.54(+1.54%) |
Jan 31, 2024 | 101.57 | 103.24 | 99.78 | 99.89 | 128,857 | -1.28(-1.27%) |
Jan 30, 2024 | 102.55 | 103.26 | 101.11 | 101.18 | 137,351 | -2.36(-2.28%) |
Jan 29, 2024 | 102.71 | 103.81 | 101.42 | 103.53 | 97,265 | +1.31(+1.28%) |
Jan 26, 2024 | 101.50 | 102.89 | 101.46 | 102.22 | 157,354 | +1.27(+1.26%) |
Jan 25, 2024 | 100.30 | 101.21 | 99.04 | 100.95 | 146,541 | +1.84(+1.86%) |
Jan 24, 2024 | 101.39 | 101.39 | 98.66 | 99.11 | 113,488 | -0.25(-0.25%) |
Jan 23, 2024 | 100.93 | 102.41 | 98.98 | 99.35 | 97,300 | -0.63(-0.63%) |
Jan 22, 2024 | 98.72 | 100.35 | 98.33 | 99.98 | 114,770 | +2.24(+2.29%) |
Jan 19, 2024 | 96.67 | 97.91 | 95.20 | 97.74 | 99,250 | +1.43(+1.49%) |
Jan 18, 2024 | 95.44 | 96.53 | 94.81 | 96.31 | 96,548 | +2.01(+2.13%) |
Jan 17, 2024 | 94.33 | 95.03 | 90.56 | 94.30 | 108,791 | -1.03(-1.09%) |
Jan 16, 2024 | 96.52 | 96.92 | 94.76 | 95.33 | 97,221 | -1.88(-1.93%) |
Jan 12, 2024 | 100.89 | 101.74 | 96.15 | 97.22 | 97,195 | -1.62(-1.64%) |
Jan 11, 2024 | 100.22 | 102.75 | 96.31 | 98.84 | 121,563 | +0.91(+0.92%) |
Jan 10, 2024 | 96.13 | 97.99 | 95.17 | 97.93 | 85,793 | +1.80(+1.87%) |
Jan 09, 2024 | 95.35 | 96.31 | 94.14 | 96.13 | 74,466 | +0.10(+0.10%) |
Jan 08, 2024 | 95.25 | 96.69 | 94.83 | 96.03 | 87,664 | +1.28(+1.35%) |
Jan 05, 2024 | 93.92 | 96.26 | 93.92 | 94.75 | 159,824 | -0.20(-0.21%) |
Jan 04, 2024 | 95.00 | 95.48 | 94.28 | 94.95 | 98,548 | +0.26(+0.27%) |
Jan 03, 2024 | 98.16 | 98.16 | 94.46 | 94.69 | 286,869 | -4.63(-4.66%) |
Jan 02, 2024 | 100.25 | 102.85 | 98.15 | 99.31 | 145,198 | -0.54(-0.54%) |
Dec 29, 2023 | 101.08 | 101.43 | 99.77 | 99.85 | 80,860 | -0.95(-0.94%) |
Dec 28, 2023 | 100.42 | 101.19 | 100.20 | 100.80 | 71,818 | -0.32(-0.31%) |
Dec 27, 2023 | 100.61 | 101.99 | 99.70 | 101.12 | 123,433 | +0.86(+0.85%) |
Dec 26, 2023 | 99.97 | 101.05 | 99.50 | 100.26 | 100,150 | +1.01(+1.02%) |
Dec 22, 2023 | 98.70 | 100.09 | 97.93 | 99.25 | 100,439 | +0.94(+0.95%) |
Dec 21, 2023 | 98.53 | 98.89 | 96.24 | 98.31 | 148,760 | +0.95(+0.97%) |
Dec 20, 2023 | 97.87 | 100.73 | 97.36 | 97.36 | 312,692 | -1.10(-1.12%) |
Dec 19, 2023 | 93.93 | 98.68 | 93.87 | 98.47 | 293,294 | +5.28(+5.67%) |
Dec 18, 2023 | 93.63 | 93.67 | 92.06 | 93.19 | 134,141 | +0.44(+0.47%) |
Dec 15, 2023 | 93.23 | 93.72 | 91.66 | 92.75 | 1,256,275 | -0.24(-0.26%) |
Dec 14, 2023 | 89.55 | 93.59 | 89.51 | 92.99 | 250,233 | +4.26(+4.80%) |
Dec 13, 2023 | 86.85 | 88.88 | 84.90 | 88.73 | 309,591 | +2.09(+2.41%) |
Dec 12, 2023 | 88.28 | 88.28 | 86.05 | 86.64 | 131,623 | -1.36(-1.55%) |
Dec 11, 2023 | 87.38 | 89.01 | 86.81 | 88.00 | 130,499 | +0.58(+0.66%) |
Dec 08, 2023 | 87.08 | 88.06 | 86.29 | 87.42 | 105,756 | +0.30(+0.34%) |
Dec 07, 2023 | 86.20 | 87.13 | 82.33 | 87.13 | 127,870 | +1.92(+2.25%) |
Dec 06, 2023 | 85.45 | 87.83 | 85.02 | 85.21 | 153,445 | +0.70(+0.82%) |
Dec 05, 2023 | 86.03 | 86.56 | 83.33 | 84.51 | 119,525 | -1.53(-1.78%) |
Dec 04, 2023 | 84.18 | 86.28 | 84.09 | 86.04 | 91,615 | +1.32(+1.56%) |
Dec 01, 2023 | 81.79 | 84.81 | 81.79 | 84.72 | 127,405 | +3.08(+3.78%) |
Nov 30, 2023 | 81.59 | 81.66 | 80.22 | 81.63 | 102,806 | +0.06(+0.07%) |
Nov 29, 2023 | 83.43 | 83.48 | 81.50 | 81.57 | 130,380 | -0.69(-0.83%) |
Nov 28, 2023 | 84.00 | 84.00 | 81.89 | 82.26 | 125,372 | -1.69(-2.01%) |
Nov 27, 2023 | 83.83 | 84.71 | 83.12 | 83.95 | 151,300 | -0.45(-0.53%) |
Nov 24, 2023 | 83.22 | 84.40 | 82.62 | 84.40 | 28,333 | +1.15(+1.39%) |
Nov 22, 2023 | 83.94 | 84.17 | 82.68 | 83.25 | 93,350 | +0.29(+0.35%) |
Nov 21, 2023 | 83.87 | 83.87 | 82.65 | 82.96 | 87,265 | -1.48(-1.76%) |
Nov 20, 2023 | 83.67 | 85.26 | 83.67 | 84.44 | 128,976 | +0.48(+0.58%) |
Nov 17, 2023 | 83.34 | 84.27 | 82.99 | 83.96 | 97,605 | +1.33(+1.62%) |
Nov 16, 2023 | 83.15 | 83.32 | 81.70 | 82.62 | 80,970 | -0.41(-0.49%) |
Nov 15, 2023 | 82.31 | 83.82 | 82.20 | 83.03 | 138,931 | +0.85(+1.03%) |
Nov 14, 2023 | 79.08 | 82.51 | 77.80 | 82.18 | 152,131 | +4.78(+6.18%) |
Nov 13, 2023 | 76.53 | 77.47 | 75.71 | 77.39 | 117,697 | +0.29(+0.37%) |
Nov 10, 2023 | 75.79 | 77.55 | 74.15 | 77.11 | 117,763 | +1.49(+1.97%) |
Nov 09, 2023 | 77.52 | 77.52 | 75.03 | 75.61 | 83,068 | -1.04(-1.35%) |
Nov 08, 2023 | 78.78 | 78.78 | 76.50 | 76.65 | 96,498 | -1.65(-2.11%) |
Nov 07, 2023 | 77.95 | 78.40 | 77.21 | 78.30 | 122,595 | -0.12(-0.15%) |
Nov 06, 2023 | 80.30 | 80.30 | 78.10 | 78.42 | 131,836 | -1.95(-2.42%) |
Nov 03, 2023 | 79.23 | 80.66 | 78.62 | 80.37 | 194,568 | +1.82(+2.32%) |
Nov 02, 2023 | 77.43 | 78.81 | 76.56 | 78.55 | 137,479 | +2.20(+2.89%) |
Nov 01, 2023 | 74.24 | 76.53 | 73.86 | 76.35 | 91,397 | +2.06(+2.77%) |
Oct 31, 2023 | 72.42 | 74.45 | 72.42 | 74.29 | 91,867 | +1.58(+2.18%) |
Oct 30, 2023 | 71.65 | 73.09 | 70.98 | 72.71 | 95,864 | +1.79(+2.52%) |
Oct 27, 2023 | 71.29 | 72.63 | 70.59 | 70.92 | 127,452 | -0.77(-1.08%) |
Oct 26, 2023 | 69.69 | 72.16 | 69.35 | 71.69 | 153,173 | +0.78(+1.10%) |
Oct 25, 2023 | 71.17 | 71.42 | 70.26 | 70.91 | 166,548 | -0.70(-0.98%) |
Oct 24, 2023 | 72.58 | 72.92 | 71.59 | 71.61 | 85,838 | -0.53(-0.74%) |
Oct 23, 2023 | 72.59 | 73.58 | 71.95 | 72.14 | 89,117 | -0.74(-1.02%) |
Oct 20, 2023 | 72.70 | 74.07 | 72.41 | 72.89 | 85,542 | +0.31(+0.42%) |
Oct 19, 2023 | 73.82 | 74.12 | 72.37 | 72.58 | 74,622 | -1.68(-2.26%) |
Oct 18, 2023 | 73.92 | 75.27 | 71.35 | 74.26 | 148,555 | -0.77(-1.03%) |
Oct 17, 2023 | 72.45 | 75.30 | 72.45 | 75.03 | 111,343 | +1.87(+2.55%) |
Oct 16, 2023 | 72.04 | 73.94 | 72.02 | 73.16 | 160,609 | +1.84(+2.58%) |
Oct 13, 2023 | 71.10 | 71.72 | 70.63 | 71.32 | 128,772 | +0.43(+0.61%) |
Oct 12, 2023 | 72.98 | 72.98 | 69.75 | 70.89 | 124,343 | -1.93(-2.65%) |
Oct 11, 2023 | 72.87 | 73.65 | 71.98 | 72.82 | 55,469 | -0.10(-0.14%) |
Oct 10, 2023 | 71.91 | 73.62 | 71.67 | 72.91 | 100,814 | +1.49(+2.09%) |
Oct 09, 2023 | 70.40 | 71.43 | 69.69 | 71.42 | 168,252 | +0.65(+0.92%) |
Oct 06, 2023 | 71.17 | 72.52 | 69.80 | 70.77 | 127,049 | -0.90(-1.26%) |
Oct 05, 2023 | 73.64 | 73.87 | 71.48 | 71.67 | 146,659 | -1.97(-2.67%) |
Oct 04, 2023 | 73.08 | 73.95 | 72.53 | 73.64 | 90,052 | +0.43(+0.58%) |
Oct 03, 2023 | 73.74 | 74.28 | 72.34 | 73.21 | 121,600 | -0.97(-1.31%) |
Oct 02, 2023 | 74.07 | 74.48 | 73.78 | 74.18 | 101,360 | -0.02(-0.03%) |
Sep 29, 2023 | 75.91 | 76.81 | 74.01 | 74.20 | 116,447 | -1.17(-1.55%) |
Sep 28, 2023 | 74.47 | 75.99 | 74.47 | 75.37 | 137,596 | +0.70(+0.94%) |
Sep 27, 2023 | 73.74 | 75.02 | 73.74 | 74.66 | 120,385 | +1.60(+2.19%) |
Sep 26, 2023 | 74.62 | 75.13 | 72.60 | 73.06 | 279,149 | -2.39(-3.17%) |
Sep 25, 2023 | 74.34 | 75.50 | 75.04 | 75.46 | 139,576 | +0.44(+0.59%) |
Sep 22, 2023 | 76.11 | 76.18 | 74.25 | 75.01 | 158,141 | -1.06(-1.40%) |
Sep 21, 2023 | 76.88 | 77.28 | 75.90 | 76.07 | 126,058 | -1.40(-1.81%) |
Sep 20, 2023 | 78.95 | 79.28 | 77.34 | 77.47 | 102,963 | -0.96(-1.22%) |
Sep 19, 2023 | 77.72 | 79.08 | 77.72 | 78.43 | 95,732 | +0.71(+0.92%) |
Sep 18, 2023 | 77.05 | 78.43 | 77.05 | 77.72 | 98,991 | +0.81(+1.05%) |
Sep 15, 2023 | 79.87 | 79.87 | 76.26 | 76.91 | 586,403 | -3.15(-3.94%) |
Sep 14, 2023 | 77.63 | 80.06 | 77.04 | 80.06 | 96,356 | +3.32(+4.33%) |
Sep 13, 2023 | 77.07 | 77.18 | 75.86 | 76.74 | 90,595 | -0.33(-0.42%) |
Sep 12, 2023 | 76.16 | 77.37 | 76.16 | 77.07 | 95,095 | +0.91(+1.19%) |
Sep 11, 2023 | 76.96 | 77.20 | 75.39 | 76.16 | 94,858 | -0.40(-0.52%) |
Sep 08, 2023 | 77.29 | 77.29 | 75.78 | 76.55 | 83,244 | -0.93(-1.20%) |
Sep 07, 2023 | 78.21 | 78.36 | 76.97 | 77.48 | 114,681 | -1.11(-1.41%) |
Sep 06, 2023 | 77.94 | 79.25 | 77.94 | 78.59 | 148,123 | +0.84(+1.08%) |
Sep 05, 2023 | 82.71 | 82.98 | 77.68 | 77.75 | 157,160 | -5.95(-7.11%) |
Sep 01, 2023 | 83.23 | 84.75 | 83.18 | 83.70 | 121,053 | +1.02(+1.23%) |
Aug 31, 2023 | 83.30 | 84.32 | 82.26 | 82.68 | 96,343 | -0.53(-0.64%) |
Aug 30, 2023 | 83.21 | 84.44 | 82.39 | 83.22 | 84,438 | -0.48(-0.58%) |
Aug 29, 2023 | 79.92 | 83.78 | 79.33 | 83.70 | 86,974 | +3.89(+4.87%) |
Aug 28, 2023 | 79.27 | 80.53 | 79.10 | 79.81 | 43,573 | +0.85(+1.08%) |
Aug 25, 2023 | 79.17 | 79.55 | 77.79 | 78.96 | 44,189 | +0.15(+0.19%) |
Aug 24, 2023 | 79.69 | 80.50 | 78.70 | 78.82 | 82,017 | -1.11(-1.39%) |
Aug 23, 2023 | 78.55 | 80.38 | 78.17 | 79.93 | 70,748 | +1.27(+1.61%) |
Aug 22, 2023 | 78.56 | 78.89 | 77.55 | 78.66 | 108,320 | +0.39(+0.50%) |
Aug 21, 2023 | 79.17 | 79.54 | 77.42 | 78.27 | 97,214 | -0.72(-0.91%) |
Aug 18, 2023 | 77.01 | 79.17 | 76.72 | 78.98 | 70,975 | +1.08(+1.39%) |
Aug 17, 2023 | 79.45 | 81.00 | 77.61 | 77.90 | 88,700 | -1.51(-1.91%) |
Aug 16, 2023 | 79.97 | 81.27 | 79.29 | 79.42 | 86,245 | -0.61(-0.76%) |
Aug 15, 2023 | 80.57 | 80.86 | 79.86 | 80.03 | 107,321 | -1.17(-1.44%) |
Aug 14, 2023 | 79.88 | 81.24 | 79.11 | 81.20 | 86,266 | +0.65(+0.81%) |
Aug 11, 2023 | 81.26 | 81.75 | 80.12 | 80.55 | 145,467 | -1.10(-1.35%) |
Aug 10, 2023 | 81.95 | 82.65 | 80.41 | 81.65 | 92,495 | +0.00(+0.00%) |
Aug 09, 2023 | 82.46 | 82.46 | 81.05 | 81.65 | 63,420 | -0.88(-1.07%) |
Aug 08, 2023 | 81.71 | 82.79 | 80.36 | 82.53 | 124,654 | -0.62(-0.74%) |
Aug 07, 2023 | 84.05 | 84.52 | 82.82 | 83.15 | 103,839 | -0.61(-0.73%) |
Aug 04, 2023 | 83.25 | 83.86 | 82.63 | 83.76 | 113,309 | +0.48(+0.58%) |
Aug 03, 2023 | 83.46 | 83.93 | 82.61 | 83.28 | 167,128 | -0.40(-0.48%) |
Aug 02, 2023 | 83.31 | 84.42 | 83.31 | 83.68 | 87,893 | -0.81(-0.95%) |
Aug 01, 2023 | 84.69 | 85.51 | 84.25 | 84.49 | 195,935 | -0.59(-0.69%) |
Jul 31, 2023 | 84.87 | 85.78 | 84.09 | 85.08 | 123,859 | +0.76(+0.90%) |
Jul 28, 2023 | 85.02 | 85.66 | 83.99 | 84.32 | 122,691 | +0.97(+1.17%) |
Jul 27, 2023 | 83.21 | 85.87 | 82.45 | 83.35 | 128,582 | +0.84(+1.01%) |
Jul 26, 2023 | 81.80 | 82.91 | 81.47 | 82.51 | 113,697 | +0.57(+0.70%) |
Jul 25, 2023 | 81.66 | 82.87 | 81.05 | 81.94 | 62,859 | +0.00(+0.00%) |
Jul 24, 2023 | 81.86 | 83.23 | 81.56 | 81.94 | 108,104 | +0.57(+0.70%) |
Jul 21, 2023 | 84.89 | 84.93 | 80.40 | 81.37 | 182,667 | -2.83(-3.36%) |
Jul 20, 2023 | 83.95 | 84.48 | 82.80 | 84.20 | 243,313 | +0.10(+0.12%) |
Jul 19, 2023 | 83.20 | 84.51 | 81.91 | 84.11 | 84,171 | +0.76(+0.91%) |
Jul 18, 2023 | 82.89 | 85.06 | 82.88 | 83.35 | 97,678 | +0.38(+0.46%) |
Jul 17, 2023 | 82.33 | 83.11 | 80.84 | 82.96 | 83,964 | +0.87(+1.07%) |
Jul 14, 2023 | 82.52 | 82.76 | 81.40 | 82.09 | 102,105 | -0.12(-0.14%) |
Jul 13, 2023 | 81.28 | 82.38 | 80.42 | 82.21 | 94,209 | +1.18(+1.46%) |
Jul 12, 2023 | 81.90 | 81.94 | 80.55 | 81.03 | 99,214 | +0.94(+1.18%) |
Jul 11, 2023 | 79.04 | 80.26 | 78.69 | 80.08 | 77,553 | +1.79(+2.28%) |
Jul 10, 2023 | 77.10 | 78.76 | 77.10 | 78.30 | 73,792 | +1.27(+1.65%) |
Jul 07, 2023 | 76.17 | 77.89 | 76.17 | 77.03 | 75,211 | +1.19(+1.57%) |
Jul 06, 2023 | 75.65 | 76.34 | 74.64 | 75.84 | 102,708 | -0.98(-1.28%) |
Jul 05, 2023 | 78.52 | 78.52 | 76.76 | 76.82 | 104,803 | -1.80(-2.29%) |
Jul 03, 2023 | 78.30 | 79.93 | 77.87 | 78.62 | 44,322 | -0.02(-0.02%) |
Jun 30, 2023 | 79.12 | 79.39 | 77.71 | 78.64 | 81,549 | +0.57(+0.73%) |
Jun 29, 2023 | 77.81 | 78.92 | 77.25 | 78.07 | 57,511 | +0.42(+0.54%) |
Jun 28, 2023 | 77.12 | 77.92 | 76.43 | 77.65 | 119,061 | +0.55(+0.71%) |
Jun 27, 2023 | 73.88 | 77.51 | 73.31 | 77.10 | 82,518 | +3.15(+4.25%) |
Jun 26, 2023 | 73.21 | 75.46 | 73.21 | 73.95 | 169,495 | +0.66(+0.90%) |
Jun 23, 2023 | 73.31 | 74.56 | 72.27 | 73.29 | 376,460 | -1.44(-1.93%) |
Jun 22, 2023 | 76.10 | 76.66 | 74.43 | 74.74 | 106,911 | -1.37(-1.80%) |
Jun 21, 2023 | 73.67 | 76.59 | 73.67 | 76.10 | 98,177 | -0.30(-0.40%) |
Jun 20, 2023 | 76.86 | 77.54 | 75.78 | 76.41 | 102,298 | -0.49(-0.64%) |
Jun 16, 2023 | 78.60 | 79.25 | 75.68 | 76.90 | 441,439 | -1.70(-2.16%) |
Jun 15, 2023 | 76.70 | 78.68 | 76.31 | 78.60 | 106,758 | +14.45(+22.53%) |
May 08, 2023 | 65.07 | 65.43 | 63.74 | 64.15 | 95,634 | -0.84(-1.29%) |
May 05, 2023 | 63.97 | 65.30 | 63.68 | 64.99 | 117,761 | +1.97(+3.13%) |
May 04, 2023 | 64.43 | 64.43 | 62.66 | 63.02 | 127,036 | -2.06(-3.17%) |
May 03, 2023 | 66.36 | 68.03 | 64.70 | 65.08 | 239,023 | -1.07(-1.62%) |
May 02, 2023 | 67.11 | 67.11 | 63.88 | 66.15 | 134,454 | -1.46(-2.17%) |