Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 95.62 | 95.97 | 95.47 | 95.47 | 62,138 | -0.17(-0.18%) |
May 15, 2024 | 94.91 | 95.72 | 94.84 | 95.64 | 93,832 | +1.15(+1.22%) |
May 14, 2024 | 94.03 | 94.57 | 94.01 | 94.49 | 65,319 | +0.44(+0.47%) |
May 13, 2024 | 94.34 | 94.34 | 93.94 | 94.05 | 54,300 | +0.01(+0.01%) |
May 10, 2024 | 94.14 | 94.33 | 93.90 | 94.04 | 93,918 | +0.11(+0.12%) |
May 09, 2024 | 93.37 | 93.95 | 93.34 | 93.93 | 129,939 | +0.51(+0.55%) |
May 08, 2024 | 93.01 | 93.50 | 93.01 | 93.42 | 60,280 | -0.03(-0.03%) |
May 07, 2024 | 93.48 | 93.71 | 93.32 | 93.45 | 797,234 | +0.11(+0.12%) |
May 06, 2024 | 92.82 | 93.35 | 92.74 | 93.34 | 577,307 | +0.94(+1.02%) |
May 03, 2024 | 92.38 | 92.54 | 91.87 | 92.40 | 119,906 | +1.11(+1.22%) |
May 02, 2024 | 91.00 | 91.36 | 90.26 | 91.29 | 88,663 | +0.90(+1.00%) |
May 01, 2024 | 90.62 | 91.69 | 90.35 | 90.39 | 89,879 | -0.25(-0.28%) |
Apr 30, 2024 | 91.88 | 92.01 | 90.64 | 90.64 | 117,993 | -1.49(-1.62%) |
Apr 29, 2024 | 92.15 | 92.21 | 91.62 | 92.13 | 102,262 | +0.34(+0.37%) |
Apr 26, 2024 | 91.53 | 92.08 | 91.38 | 91.79 | 129,139 | +0.84(+0.92%) |
Apr 25, 2024 | 90.02 | 91.08 | 89.84 | 90.95 | 198,644 | -0.31(-0.34%) |
Apr 24, 2024 | 91.37 | 91.58 | 90.88 | 91.26 | 81,994 | -0.04(-0.04%) |
Apr 23, 2024 | 90.65 | 91.40 | 90.52 | 91.30 | 124,241 | +1.19(+1.32%) |
Apr 22, 2024 | 89.84 | 90.73 | 89.50 | 90.11 | 167,358 | +0.69(+0.77%) |
Apr 19, 2024 | 90.17 | 90.32 | 89.17 | 89.42 | 739,581 | -0.79(-0.88%) |
Apr 18, 2024 | 90.63 | 90.94 | 90.04 | 90.21 | 415,443 | -0.17(-0.19%) |
Apr 17, 2024 | 91.31 | 91.34 | 90.20 | 90.38 | 68,748 | -0.52(-0.57%) |
Apr 16, 2024 | 91.12 | 91.41 | 90.73 | 90.90 | 95,782 | -0.20(-0.23%) |
Apr 15, 2024 | 92.95 | 93.01 | 90.96 | 91.11 | 78,883 | -1.14(-1.24%) |
Apr 12, 2024 | 92.91 | 93.17 | 91.99 | 92.25 | 175,831 | -1.38(-1.47%) |
Apr 11, 2024 | 93.20 | 93.82 | 92.61 | 93.63 | 129,895 | +0.73(+0.79%) |
Apr 10, 2024 | 92.60 | 93.26 | 92.56 | 92.90 | 140,139 | -0.93(-0.99%) |
Apr 09, 2024 | 93.97 | 93.98 | 92.94 | 93.83 | 259,160 | +0.17(+0.18%) |
Apr 08, 2024 | 93.81 | 93.96 | 93.56 | 93.66 | 66,563 | +0.01(+0.01%) |
Apr 05, 2024 | 92.86 | 93.93 | 92.81 | 93.65 | 82,384 | +0.99(+1.07%) |
Apr 04, 2024 | 94.43 | 94.60 | 92.62 | 92.66 | 105,952 | -1.12(-1.19%) |
Apr 03, 2024 | 93.46 | 94.05 | 93.45 | 93.78 | 92,607 | +0.10(+0.11%) |
Apr 02, 2024 | 93.46 | 93.69 | 93.25 | 93.68 | 147,060 | -0.64(-0.68%) |
Apr 01, 2024 | 94.66 | 94.66 | 94.07 | 94.32 | 140,603 | -0.11(-0.12%) |
Mar 28, 2024 | 94.45 | 94.70 | 94.41 | 94.43 | 318,718 | +0.01(+0.01%) |
Mar 27, 2024 | 94.09 | 94.45 | 93.83 | 94.42 | 134,741 | +0.77(+0.82%) |
Mar 26, 2024 | 94.10 | 94.19 | 93.62 | 93.65 | 160,111 | -0.25(-0.27%) |
Mar 25, 2024 | 93.92 | 94.06 | 93.84 | 93.90 | 109,443 | -0.24(-0.25%) |
Mar 22, 2024 | 94.36 | 94.36 | 94.08 | 94.14 | 126,212 | -0.19(-0.20%) |
Mar 21, 2024 | 94.51 | 94.65 | 94.28 | 94.33 | 170,412 | +0.39(+0.42%) |
Mar 20, 2024 | 93.11 | 93.99 | 93.05 | 93.94 | 96,135 | +0.82(+0.88%) |
Mar 19, 2024 | 92.36 | 93.13 | 92.32 | 93.12 | 97,614 | +0.25(+0.27%) |
Mar 18, 2024 | 93.02 | 93.28 | 92.78 | 92.87 | 114,645 | +0.60(+0.65%) |
Mar 15, 2024 | 92.36 | 92.61 | 92.04 | 92.27 | 146,910 | -0.67(-0.72%) |
Mar 14, 2024 | 93.37 | 93.40 | 92.41 | 92.94 | 145,711 | -0.18(-0.19%) |
Mar 13, 2024 | 93.28 | 93.37 | 92.91 | 93.12 | 80,486 | -0.14(-0.15%) |
Mar 12, 2024 | 92.66 | 93.36 | 92.25 | 93.26 | 103,282 | +0.99(+1.07%) |
Mar 11, 2024 | 92.06 | 92.39 | 91.85 | 92.27 | 89,958 | -0.14(-0.15%) |
Mar 08, 2024 | 93.18 | 93.53 | 92.31 | 92.41 | 87,262 | -0.68(-0.73%) |
Mar 07, 2024 | 92.55 | 93.13 | 92.55 | 93.09 | 280,273 | +1.06(+1.15%) |
Mar 06, 2024 | 92.10 | 92.44 | 91.83 | 92.03 | 118,218 | +0.44(+0.48%) |
Mar 05, 2024 | 92.09 | 92.15 | 91.17 | 91.59 | 83,187 | -0.99(-1.07%) |
Mar 04, 2024 | 92.49 | 92.85 | 92.48 | 92.58 | 108,211 | -0.06(-0.06%) |
Mar 01, 2024 | 91.95 | 92.68 | 91.92 | 92.64 | 81,633 | +0.76(+0.83%) |
Feb 29, 2024 | 91.80 | 92.07 | 91.30 | 91.88 | 150,451 | +0.43(+0.47%) |
Feb 28, 2024 | 91.24 | 91.58 | 91.23 | 91.45 | 69,173 | -0.14(-0.15%) |
Feb 27, 2024 | 91.54 | 91.61 | 91.24 | 91.59 | 77,470 | +0.20(+0.22%) |
Feb 26, 2024 | 91.77 | 91.86 | 91.39 | 91.39 | 85,135 | -0.30(-0.33%) |
Feb 23, 2024 | 91.96 | 92.11 | 91.58 | 91.69 | 116,512 | +0.01(+0.01%) |
Feb 22, 2024 | 90.99 | 91.81 | 90.85 | 91.68 | 140,678 | +1.85(+2.06%) |
Feb 21, 2024 | 89.43 | 89.83 | 89.15 | 89.83 | 177,818 | +0.06(+0.07%) |
Feb 20, 2024 | 89.87 | 89.99 | 89.35 | 89.77 | 151,371 | -0.54(-0.60%) |
Feb 16, 2024 | 90.70 | 90.89 | 90.21 | 90.31 | 178,491 | -0.44(-0.48%) |
Feb 15, 2024 | 90.20 | 90.78 | 90.17 | 90.75 | 842,783 | +0.59(+0.65%) |
Feb 14, 2024 | 89.77 | 90.17 | 89.36 | 90.16 | 112,605 | +0.89(+1.00%) |
Feb 13, 2024 | 89.27 | 89.59 | 88.68 | 89.27 | 149,957 | -1.23(-1.36%) |
Feb 12, 2024 | 90.61 | 90.99 | 90.42 | 90.50 | 150,047 | -0.08(-0.09%) |
Feb 09, 2024 | 90.18 | 90.68 | 90.09 | 90.58 | 227,944 | +0.48(+0.53%) |
Feb 08, 2024 | 89.94 | 90.10 | 89.88 | 90.10 | 158,408 | +0.14(+0.16%) |
Feb 07, 2024 | 89.60 | 90.04 | 89.47 | 89.96 | 140,220 | +0.76(+0.85%) |
Feb 06, 2024 | 89.13 | 89.20 | 88.87 | 89.20 | 97,042 | +0.24(+0.27%) |
Feb 05, 2024 | 89.16 | 89.20 | 88.55 | 88.96 | 75,254 | -0.31(-0.35%) |
Feb 02, 2024 | 88.41 | 89.57 | 88.41 | 89.27 | 94,000 | +0.90(+1.02%) |
Feb 01, 2024 | 87.60 | 88.37 | 87.39 | 88.37 | 75,739 | +1.10(+1.26%) |
Jan 31, 2024 | 88.19 | 88.34 | 87.24 | 87.27 | 179,331 | -1.42(-1.60%) |
Jan 30, 2024 | 88.72 | 88.79 | 88.54 | 88.69 | 178,874 | -0.06(-0.07%) |
Jan 29, 2024 | 88.15 | 88.80 | 88.05 | 88.75 | 60,370 | +0.67(+0.76%) |
Jan 26, 2024 | 88.06 | 88.33 | 87.90 | 88.08 | 150,958 | -0.03(-0.03%) |
Jan 25, 2024 | 88.02 | 88.17 | 87.70 | 88.11 | 93,509 | +0.45(+0.51%) |
Jan 24, 2024 | 88.15 | 88.31 | 87.62 | 87.66 | 75,549 | +0.06(+0.07%) |
Jan 23, 2024 | 87.49 | 87.64 | 87.26 | 87.60 | 128,083 | +0.23(+0.26%) |
Jan 22, 2024 | 87.48 | 87.68 | 87.23 | 87.37 | 195,312 | +0.24(+0.28%) |
Jan 19, 2024 | 86.38 | 87.18 | 86.17 | 87.13 | 555,767 | +1.08(+1.26%) |
Jan 18, 2024 | 85.66 | 86.14 | 85.36 | 86.05 | 135,926 | +0.72(+0.84%) |
Jan 17, 2024 | 85.22 | 85.40 | 84.88 | 85.33 | 61,415 | -0.46(-0.54%) |
Jan 16, 2024 | 85.78 | 86.07 | 85.50 | 85.79 | 142,640 | -0.36(-0.42%) |
Jan 12, 2024 | 86.24 | 86.41 | 85.90 | 86.15 | 65,508 | +0.10(+0.12%) |
Jan 11, 2024 | 86.34 | 86.40 | 85.32 | 86.05 | 159,902 | -0.03(-0.03%) |
Jan 10, 2024 | 85.69 | 86.24 | 85.59 | 86.08 | 110,615 | +0.49(+0.57%) |
Jan 09, 2024 | 85.28 | 85.77 | 85.22 | 85.59 | 47,370 | -0.13(-0.15%) |
Jan 08, 2024 | 84.50 | 85.73 | 84.50 | 85.72 | 133,713 | +1.24(+1.47%) |
Jan 05, 2024 | 84.38 | 84.92 | 84.26 | 84.48 | 299,682 | +0.11(+0.13%) |
Jan 04, 2024 | 84.48 | 85.03 | 84.37 | 84.37 | 169,372 | -0.27(-0.32%) |
Jan 03, 2024 | 84.90 | 85.04 | 84.58 | 84.64 | 217,690 | -0.74(-0.87%) |
Jan 02, 2024 | 85.28 | 85.58 | 85.00 | 85.38 | 59,590 | -0.51(-0.59%) |
Dec 29, 2023 | 86.06 | 86.24 | 85.61 | 85.89 | 98,415 | -0.30(-0.35%) |
Dec 28, 2023 | 86.13 | 86.31 | 86.11 | 86.19 | 81,106 | +0.06(+0.07%) |
Dec 27, 2023 | 85.86 | 86.17 | 85.86 | 86.13 | 321,508 | +0.16(+0.19%) |
Dec 26, 2023 | 85.71 | 86.11 | 85.70 | 85.97 | 60,699 | +0.36(+0.42%) |
Dec 22, 2023 | 85.64 | 85.90 | 85.36 | 85.61 | 72,443 | +0.17(+0.20%) |
Dec 21, 2023 | 85.22 | 85.48 | 84.85 | 85.44 | 72,246 | +0.87(+1.03%) |
Dec 20, 2023 | 85.71 | 86.03 | 84.57 | 84.57 | 80,516 | -1.25(-1.46%) |
Dec 19, 2023 | 85.44 | 85.82 | 85.43 | 85.82 | 86,033 | +0.10(+0.12%) |
Dec 18, 2023 | 85.46 | 85.88 | 85.44 | 85.72 | 129,413 | +0.44(+0.52%) |
Dec 15, 2023 | 85.28 | 85.46 | 85.11 | 85.28 | 164,369 | -0.09(-0.11%) |
Dec 14, 2023 | 85.36 | 85.64 | 84.94 | 85.37 | 1,164,266 | +0.34(+0.40%) |
Dec 13, 2023 | 83.94 | 85.05 | 83.86 | 85.03 | 112,537 | +1.14(+1.36%) |
Dec 12, 2023 | 83.36 | 83.90 | 83.36 | 83.89 | 60,804 | +0.39(+0.47%) |
Dec 11, 2023 | 83.05 | 83.54 | 83.05 | 83.50 | 74,502 | +0.36(+0.43%) |
Dec 08, 2023 | 82.57 | 83.25 | 82.57 | 83.14 | 144,310 | +0.37(+0.45%) |
Dec 07, 2023 | 82.50 | 82.84 | 82.44 | 82.77 | 79,387 | +0.63(+0.77%) |
Dec 06, 2023 | 82.82 | 82.86 | 82.12 | 82.14 | 138,811 | -0.33(-0.40%) |
Dec 05, 2023 | 82.20 | 82.64 | 82.19 | 82.47 | 117,545 | -0.04(-0.05%) |
Dec 04, 2023 | 82.34 | 82.56 | 82.12 | 82.51 | 154,924 | -0.47(-0.57%) |
Dec 01, 2023 | 82.27 | 83.02 | 82.27 | 82.98 | 64,570 | +0.55(+0.67%) |
Nov 30, 2023 | 82.28 | 82.49 | 81.92 | 82.43 | 82,414 | +0.30(+0.37%) |
Nov 29, 2023 | 82.53 | 82.77 | 82.07 | 82.13 | 182,244 | +0.03(+0.04%) |
Nov 28, 2023 | 81.90 | 82.33 | 81.87 | 82.10 | 52,109 | +0.10(+0.12%) |
Nov 27, 2023 | 82.01 | 82.20 | 81.94 | 82.00 | 98,421 | -0.12(-0.15%) |
Nov 24, 2023 | 82.03 | 82.15 | 82.03 | 82.12 | 61,611 | +0.08(+0.10%) |
Nov 22, 2023 | 81.98 | 82.28 | 81.89 | 82.04 | 476,628 | +0.33(+0.40%) |
Nov 21, 2023 | 81.67 | 81.80 | 81.52 | 81.71 | 62,062 | -0.18(-0.22%) |
Nov 20, 2023 | 81.17 | 82.05 | 81.17 | 81.89 | 130,818 | +0.61(+0.75%) |
Nov 17, 2023 | 81.22 | 81.38 | 81.04 | 81.28 | 75,737 | +0.11(+0.14%) |
Nov 16, 2023 | 80.96 | 81.20 | 80.81 | 81.17 | 123,784 | +0.08(+0.10%) |
Nov 15, 2023 | 81.16 | 81.41 | 80.96 | 81.09 | 164,216 | +0.14(+0.17%) |
Nov 14, 2023 | 80.40 | 81.16 | 80.40 | 80.95 | 74,910 | +1.60(+2.02%) |
Nov 13, 2023 | 79.15 | 79.48 | 79.01 | 79.35 | 51,339 | -0.07(-0.09%) |
Nov 10, 2023 | 78.48 | 79.43 | 78.30 | 79.42 | 66,422 | +1.22(+1.56%) |
Nov 09, 2023 | 79.05 | 79.05 | 78.14 | 78.20 | 78,221 | -0.64(-0.81%) |
Nov 08, 2023 | 78.81 | 78.91 | 78.41 | 78.84 | 59,294 | +0.14(+0.18%) |
Nov 07, 2023 | 78.47 | 78.88 | 78.42 | 78.70 | 39,585 | +0.20(+0.25%) |
Nov 06, 2023 | 78.48 | 78.50 | 78.14 | 78.50 | 97,345 | +0.12(+0.15%) |
Nov 03, 2023 | 77.96 | 78.69 | 77.96 | 78.38 | 102,382 | +0.84(+1.08%) |
Nov 02, 2023 | 76.76 | 77.71 | 76.76 | 77.54 | 72,049 | +1.40(+1.84%) |
Nov 01, 2023 | 75.42 | 76.23 | 75.42 | 76.14 | 201,496 | +0.81(+1.08%) |
Oct 31, 2023 | 74.85 | 75.37 | 74.61 | 75.33 | 309,064 | +0.47(+0.63%) |
Oct 30, 2023 | 74.44 | 74.96 | 74.32 | 74.86 | 40,033 | +0.86(+1.16%) |
Oct 27, 2023 | 74.52 | 74.61 | 73.72 | 74.00 | 46,712 | -0.30(-0.40%) |
Oct 26, 2023 | 74.99 | 74.99 | 74.12 | 74.30 | 61,304 | -0.92(-1.22%) |
Oct 25, 2023 | 75.95 | 75.97 | 75.13 | 75.22 | 78,185 | -1.13(-1.48%) |
Oct 24, 2023 | 76.14 | 76.50 | 75.90 | 76.35 | 51,061 | +0.63(+0.83%) |
Oct 23, 2023 | 75.55 | 76.41 | 75.48 | 75.72 | 47,033 | -0.14(-0.18%) |
Oct 20, 2023 | 76.76 | 76.82 | 75.85 | 75.86 | 36,612 | -0.96(-1.25%) |
Oct 19, 2023 | 77.60 | 78.00 | 76.72 | 76.82 | 57,600 | -0.76(-0.98%) |
Oct 18, 2023 | 78.28 | 78.42 | 77.44 | 77.58 | 62,101 | -1.00(-1.27%) |
Oct 17, 2023 | 78.01 | 78.98 | 78.01 | 78.58 | 43,697 | +0.02(+0.03%) |
Oct 16, 2023 | 78.15 | 78.76 | 78.15 | 78.56 | 46,458 | +0.74(+0.95%) |
Oct 13, 2023 | 78.50 | 78.62 | 77.54 | 77.82 | 57,946 | -0.42(-0.54%) |
Oct 12, 2023 | 78.80 | 78.90 | 77.76 | 78.24 | 42,249 | -0.48(-0.61%) |
Oct 11, 2023 | 78.58 | 78.77 | 78.13 | 78.72 | 51,843 | +0.40(+0.51%) |
Oct 10, 2023 | 78.01 | 78.84 | 78.01 | 78.32 | 53,720 | +0.34(+0.44%) |
Oct 09, 2023 | 77.08 | 78.02 | 77.08 | 77.98 | 42,622 | +0.50(+0.65%) |
Oct 06, 2023 | 76.05 | 77.73 | 75.84 | 77.48 | 39,639 | +1.00(+1.31%) |
Oct 05, 2023 | 76.47 | 76.66 | 75.95 | 76.48 | 57,351 | -0.10(-0.13%) |
Oct 04, 2023 | 76.02 | 76.65 | 75.85 | 76.58 | 63,216 | +0.54(+0.71%) |
Oct 03, 2023 | 76.60 | 76.68 | 75.74 | 76.04 | 96,372 | -1.04(-1.35%) |
Oct 02, 2023 | 76.95 | 77.29 | 76.58 | 77.08 | 52,383 | +0.00(+0.00%) |
Sep 29, 2023 | 77.83 | 77.90 | 76.88 | 77.08 | 60,313 | -0.22(-0.28%) |
Sep 28, 2023 | 76.65 | 77.50 | 76.60 | 77.30 | 130,942 | +0.52(+0.68%) |
Sep 27, 2023 | 76.97 | 77.16 | 76.14 | 76.78 | 54,516 | +0.02(+0.03%) |
Sep 26, 2023 | 77.39 | 77.46 | 76.61 | 76.76 | 50,241 | -1.16(-1.49%) |
Sep 25, 2023 | 77.29 | 77.92 | 77.50 | 77.92 | 103,192 | +0.34(+0.44%) |
Sep 22, 2023 | 77.93 | 78.16 | 77.54 | 77.58 | 45,026 | -0.11(-0.14%) |
Sep 21, 2023 | 78.48 | 78.55 | 77.67 | 77.69 | 50,175 | -1.37(-1.73%) |
Sep 20, 2023 | 79.99 | 80.05 | 79.06 | 79.06 | 48,666 | -0.76(-0.95%) |
Sep 19, 2023 | 79.71 | 79.86 | 79.32 | 79.82 | 54,647 | -0.39(-0.49%) |
Sep 18, 2023 | 80.08 | 80.47 | 80.08 | 80.21 | 43,224 | -0.02(-0.02%) |
Sep 15, 2023 | 80.90 | 80.90 | 80.15 | 80.23 | 51,610 | -0.93(-1.15%) |
Sep 14, 2023 | 80.94 | 81.31 | 80.73 | 81.16 | 39,352 | +0.64(+0.79%) |
Sep 13, 2023 | 80.44 | 80.72 | 80.27 | 80.52 | 45,704 | +0.04(+0.05%) |
Sep 12, 2023 | 80.58 | 80.88 | 80.40 | 80.48 | 43,435 | -0.44(-0.54%) |
Sep 11, 2023 | 80.78 | 80.92 | 80.62 | 80.92 | 371,463 | +0.55(+0.68%) |
Sep 08, 2023 | 80.23 | 80.61 | 80.18 | 80.37 | 43,137 | +0.19(+0.24%) |
Sep 07, 2023 | 79.86 | 80.30 | 79.86 | 80.18 | 37,291 | -0.29(-0.36%) |
Sep 06, 2023 | 80.83 | 80.83 | 80.04 | 80.47 | 88,938 | -0.54(-0.67%) |
Sep 05, 2023 | 81.22 | 81.30 | 81.01 | 81.01 | 86,400 | -0.33(-0.41%) |
Sep 01, 2023 | 81.64 | 81.68 | 81.12 | 81.34 | 42,221 | +0.20(+0.25%) |
Aug 31, 2023 | 81.31 | 81.55 | 81.14 | 81.14 | 35,210 | -0.09(-0.11%) |
Aug 30, 2023 | 80.87 | 81.30 | 80.72 | 81.23 | 59,612 | +0.40(+0.49%) |
Aug 29, 2023 | 79.60 | 80.91 | 79.60 | 80.83 | 153,590 | +1.17(+1.47%) |
Aug 28, 2023 | 79.49 | 79.76 | 79.34 | 79.66 | 61,502 | +0.46(+0.58%) |
Aug 25, 2023 | 78.83 | 79.42 | 78.39 | 79.20 | 134,657 | +0.56(+0.71%) |
Aug 24, 2023 | 79.98 | 80.08 | 78.64 | 78.64 | 124,010 | -1.10(-1.38%) |
Aug 23, 2023 | 78.99 | 79.88 | 78.99 | 79.74 | 375,456 | +0.88(+1.12%) |
Aug 22, 2023 | 79.39 | 79.39 | 78.77 | 78.86 | 53,663 | -0.16(-0.20%) |
Aug 21, 2023 | 78.69 | 79.17 | 78.41 | 79.02 | 61,770 | +0.47(+0.60%) |
Aug 18, 2023 | 77.89 | 78.68 | 77.86 | 78.55 | 56,689 | +0.01(+0.01%) |
Aug 17, 2023 | 79.32 | 79.32 | 78.44 | 78.54 | 35,641 | -0.53(-0.67%) |
Aug 16, 2023 | 79.58 | 79.87 | 79.07 | 79.07 | 87,812 | -0.64(-0.80%) |
Aug 15, 2023 | 80.30 | 80.32 | 79.59 | 79.71 | 55,527 | -0.94(-1.17%) |
Aug 14, 2023 | 80.01 | 80.65 | 80.00 | 80.65 | 227,068 | +0.45(+0.56%) |
Aug 11, 2023 | 79.93 | 80.33 | 79.85 | 80.20 | 48,973 | -0.06(-0.07%) |
Aug 10, 2023 | 80.61 | 81.30 | 80.12 | 80.26 | 43,617 | +0.06(+0.07%) |
Aug 09, 2023 | 80.82 | 80.82 | 80.19 | 80.20 | 33,200 | -0.61(-0.75%) |
Aug 08, 2023 | 80.67 | 80.87 | 80.23 | 80.81 | 43,507 | -0.34(-0.43%) |
Aug 07, 2023 | 80.76 | 81.20 | 80.69 | 81.16 | 48,810 | +0.70(+0.88%) |
Aug 04, 2023 | 81.24 | 81.57 | 80.40 | 80.45 | 76,610 | -0.42(-0.52%) |
Aug 03, 2023 | 80.66 | 81.20 | 80.60 | 80.87 | 35,885 | -0.18(-0.22%) |
Aug 02, 2023 | 81.59 | 81.61 | 80.95 | 81.05 | 76,352 | -1.23(-1.49%) |
Aug 01, 2023 | 82.23 | 82.35 | 82.08 | 82.28 | 108,466 | -0.27(-0.33%) |
Jul 31, 2023 | 82.43 | 82.55 | 82.23 | 82.55 | 65,610 | +0.22(+0.27%) |
Jul 28, 2023 | 82.10 | 82.45 | 82.00 | 82.33 | 137,052 | +0.82(+1.01%) |
Jul 27, 2023 | 82.68 | 82.73 | 81.36 | 81.51 | 59,337 | -0.50(-0.61%) |
Jul 26, 2023 | 81.91 | 82.18 | 81.71 | 82.01 | 56,285 | +0.00(+0.00%) |
Jul 25, 2023 | 81.71 | 82.25 | 81.71 | 82.01 | 65,503 | +0.24(+0.29%) |
Jul 24, 2023 | 81.61 | 81.90 | 81.54 | 81.77 | 103,383 | +0.32(+0.39%) |
Jul 21, 2023 | 81.84 | 81.84 | 81.45 | 81.45 | 76,200 | +0.00(+0.00%) |
Jul 20, 2023 | 81.78 | 82.01 | 81.34 | 81.45 | 801,812 | -0.61(-0.74%) |
Jul 19, 2023 | 82.06 | 82.26 | 81.91 | 82.06 | 44,364 | +0.17(+0.21%) |
Jul 18, 2023 | 81.25 | 81.99 | 81.17 | 81.89 | 70,569 | +0.63(+0.78%) |
Jul 17, 2023 | 80.91 | 81.43 | 80.91 | 81.26 | 42,665 | +0.41(+0.51%) |
Jul 14, 2023 | 81.10 | 81.29 | 80.81 | 80.85 | 69,644 | -0.18(-0.22%) |
Jul 13, 2023 | 80.67 | 81.16 | 80.59 | 81.03 | 50,584 | +0.70(+0.87%) |
Jul 12, 2023 | 80.37 | 80.55 | 80.09 | 80.33 | 92,809 | +0.65(+0.82%) |
Jul 11, 2023 | 79.31 | 79.79 | 79.12 | 79.68 | 94,733 | +0.55(+0.70%) |
Jul 10, 2023 | 78.83 | 79.13 | 78.81 | 79.13 | 41,934 | +0.21(+0.27%) |
Jul 07, 2023 | 78.95 | 79.65 | 78.88 | 78.92 | 134,273 | -0.14(-0.18%) |
Jul 06, 2023 | 79.05 | 79.11 | 78.64 | 79.06 | 49,566 | -0.70(-0.88%) |
Jul 05, 2023 | 79.52 | 79.86 | 79.52 | 79.76 | 100,888 | -0.13(-0.16%) |
Jul 03, 2023 | 79.68 | 79.89 | 79.66 | 79.89 | 25,327 | +0.18(+0.23%) |
Jun 30, 2023 | 79.36 | 79.92 | 79.36 | 79.71 | 194,688 | +0.93(+1.18%) |
Jun 29, 2023 | 78.46 | 78.86 | 78.41 | 78.78 | 85,077 | +0.28(+0.36%) |
Jun 28, 2023 | 78.24 | 78.66 | 78.22 | 78.50 | 109,783 | +0.04(+0.05%) |
Jun 27, 2023 | 77.78 | 78.58 | 77.74 | 78.46 | 37,399 | +0.84(+1.08%) |
Jun 26, 2023 | 77.82 | 78.19 | 77.60 | 77.62 | 186,354 | -0.30(-0.39%) |
Jun 23, 2023 | 77.96 | 78.26 | 77.86 | 77.92 | 7,851,592 | -0.62(-0.79%) |
Jun 22, 2023 | 77.99 | 78.57 | 77.99 | 78.54 | 34,669 | +0.33(+0.42%) |
Jun 21, 2023 | 78.46 | 78.60 | 78.14 | 78.21 | 38,948 | -0.44(-0.56%) |
Jun 20, 2023 | 78.61 | 78.86 | 78.31 | 78.65 | 79,626 | -0.57(-0.72%) |
Jun 16, 2023 | 79.95 | 79.97 | 79.22 | 79.22 | 46,174 | -0.40(-0.50%) |