Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 109.24 | 109.46 | 108.46 | 108.51 | 718,417 | +0.83(+0.77%) |
Apr 29, 2024 | 107.87 | 107.98 | 107.40 | 107.68 | 934,251 | -0.28(-0.26%) |
Apr 26, 2024 | 106.84 | 108.05 | 106.84 | 107.96 | 1,974,890 | +2.33(+2.21%) |
Apr 25, 2024 | 104.84 | 105.76 | 104.67 | 105.63 | 1,447,221 | -1.63(-1.52%) |
Apr 24, 2024 | 107.15 | 107.30 | 106.71 | 107.26 | 641,346 | +0.80(+0.75%) |
Apr 23, 2024 | 105.95 | 106.54 | 105.95 | 106.46 | 676,455 | +0.13(+0.12%) |
Apr 22, 2024 | 105.77 | 106.59 | 105.77 | 106.33 | 652,924 | +0.91(+0.86%) |
Apr 19, 2024 | 105.47 | 105.78 | 105.12 | 105.42 | 906,742 | -0.30(-0.28%) |
Apr 18, 2024 | 105.89 | 106.42 | 105.59 | 105.72 | 416,843 | +0.07(+0.07%) |
Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 2,125,687 | -1.01(-0.95%) |
Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 1,023,024 | -1.73(-1.60%) |
Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 758,149 | +0.53(+0.49%) |
Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 1,156,501 | -1.22(-1.12%) |
Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 989,930 | +1.30(+1.21%) |
Apr 10, 2024 | 107.67 | 108.02 | 107.31 | 107.78 | 769,193 | -0.68(-0.63%) |
Apr 09, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 607,072 | +0.45(+0.42%) |
Apr 08, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 514,380 | +0.79(+0.74%) |
Apr 05, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 743,378 | +0.63(+0.59%) |
Apr 04, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 1,278,580 | -1.13(-1.05%) |
Apr 03, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 1,032,288 | +1.08(+1.01%) |
Apr 02, 2024 | 106.38 | 106.69 | 106.16 | 106.64 | 591,838 | -0.37(-0.35%) |
Apr 01, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 861,094 | -1.49(-1.37%) |
Mar 28, 2024 | 108.21 | 108.58 | 108.58 | 108.50 | 451,348 | -0.36(-0.33%) |
Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 854,948 | +0.28(+0.26%) |
Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 1,123,144 | +0.74(+0.69%) |
Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 662,769 | -0.96(-0.88%) |
Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 940,987 | -0.41(-0.38%) |
Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 2,804,825 | +1.02(+0.94%) |
Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 1,910,650 | +0.96(+0.90%) |
Mar 19, 2024 | 106.50 | 107.33 | 106.42 | 107.23 | 1,195,583 | +1.66(+1.57%) |
Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 1,332,832 | +1.57(+1.51%) |
Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 1,095,438 | +1.50(+1.46%) |
Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 859,351 | -0.02(-0.02%) |
Mar 13, 2024 | 102.28 | 102.59 | 102.16 | 102.52 | 887,964 | -0.70(-0.68%) |
Mar 12, 2024 | 102.70 | 103.44 | 102.47 | 103.22 | 1,355,012 | +1.13(+1.11%) |
Mar 11, 2024 | 102.38 | 102.55 | 101.91 | 102.09 | 3,307,991 | -2.90(-2.76%) |
Mar 08, 2024 | 105.34 | 105.64 | 104.86 | 104.99 | 860,442 | -0.51(-0.48%) |
Mar 07, 2024 | 105.34 | 105.69 | 105.26 | 105.50 | 1,260,958 | -1.06(-0.99%) |
Mar 06, 2024 | 106.57 | 106.93 | 106.26 | 106.56 | 1,201,048 | +1.40(+1.33%) |
Mar 05, 2024 | 105.60 | 105.81 | 104.97 | 105.16 | 1,825,432 | +0.43(+0.41%) |
Mar 04, 2024 | 104.85 | 104.95 | 104.54 | 104.73 | 816,919 | -0.34(-0.32%) |
Mar 01, 2024 | 104.90 | 105.09 | 104.69 | 105.07 | 847,505 | +1.81(+1.75%) |
Feb 29, 2024 | 103.49 | 103.49 | 102.81 | 103.26 | 791,936 | +0.07(+0.07%) |
Feb 28, 2024 | 103.11 | 103.43 | 103.03 | 103.19 | 580,367 | -0.63(-0.61%) |
Feb 27, 2024 | 103.59 | 103.89 | 103.55 | 103.82 | 1,034,568 | +0.43(+0.42%) |
Feb 26, 2024 | 103.69 | 103.81 | 103.27 | 103.39 | 855,368 | +0.05(+0.05%) |
Feb 23, 2024 | 103.23 | 103.55 | 103.22 | 103.34 | 747,413 | +0.22(+0.21%) |
Feb 22, 2024 | 103.03 | 103.17 | 102.73 | 103.12 | 1,409,957 | +1.62(+1.60%) |
Feb 21, 2024 | 101.31 | 101.67 | 101.22 | 101.50 | 750,343 | +0.05(+0.05%) |
Feb 20, 2024 | 101.33 | 101.61 | 101.17 | 101.45 | 1,684,031 | +0.66(+0.65%) |
Feb 16, 2024 | 100.89 | 101.18 | 100.66 | 100.79 | 848,234 | +0.17(+0.17%) |
Feb 15, 2024 | 99.86 | 100.69 | 99.81 | 100.62 | 1,040,731 | +0.86(+0.86%) |
Feb 14, 2024 | 99.38 | 99.78 | 99.27 | 99.76 | 629,337 | +0.27(+0.27%) |
Feb 13, 2024 | 99.78 | 99.93 | 99.13 | 99.49 | 839,567 | +0.81(+0.82%) |
Feb 12, 2024 | 98.44 | 98.97 | 98.44 | 98.68 | 1,743,353 | +0.44(+0.45%) |
Feb 09, 2024 | 97.94 | 98.25 | 97.74 | 98.24 | 490,838 | +0.40(+0.41%) |
Feb 08, 2024 | 97.78 | 97.94 | 97.17 | 97.84 | 497,133 | +0.17(+0.17%) |
Feb 07, 2024 | 97.69 | 97.83 | 97.32 | 97.67 | 590,598 | +1.00(+1.03%) |
Feb 06, 2024 | 96.65 | 96.93 | 96.33 | 96.67 | 742,953 | -0.24(-0.25%) |
Feb 05, 2024 | 97.04 | 97.23 | 96.52 | 96.91 | 639,145 | -0.16(-0.16%) |
Feb 02, 2024 | 96.50 | 97.10 | 96.35 | 97.07 | 830,703 | +0.70(+0.73%) |
Feb 01, 2024 | 96.02 | 96.41 | 95.30 | 96.37 | 1,141,244 | +0.48(+0.50%) |
Jan 31, 2024 | 96.41 | 96.43 | 95.64 | 95.89 | 1,009,457 | +0.28(+0.29%) |
Jan 30, 2024 | 95.41 | 95.67 | 95.30 | 95.61 | 436,210 | -0.12(-0.13%) |
Jan 29, 2024 | 95.63 | 95.76 | 95.24 | 95.73 | 929,433 | +0.95(+1.00%) |
Jan 26, 2024 | 94.61 | 95.08 | 94.53 | 94.78 | 587,142 | -0.56(-0.59%) |
Jan 25, 2024 | 95.42 | 95.42 | 94.90 | 95.34 | 563,269 | +0.09(+0.09%) |
Jan 24, 2024 | 95.00 | 95.47 | 94.87 | 95.25 | 736,889 | -0.12(-0.13%) |
Jan 23, 2024 | 95.06 | 95.42 | 95.00 | 95.37 | 1,020,707 | -0.66(-0.69%) |
Jan 22, 2024 | 95.57 | 96.05 | 95.57 | 96.03 | 1,389,317 | +1.15(+1.21%) |
Jan 19, 2024 | 94.62 | 94.88 | 94.31 | 94.88 | 643,901 | +0.06(+0.06%) |
Jan 18, 2024 | 94.30 | 94.84 | 94.28 | 94.82 | 1,030,414 | +0.97(+1.03%) |
Jan 17, 2024 | 93.53 | 93.91 | 93.40 | 93.85 | 1,157,391 | -0.50(-0.53%) |
Jan 16, 2024 | 94.71 | 94.71 | 94.11 | 94.35 | 1,307,621 | +0.81(+0.87%) |
Jan 12, 2024 | 93.50 | 93.76 | 93.35 | 93.54 | 1,409,851 | +0.26(+0.28%) |
Jan 11, 2024 | 93.61 | 93.73 | 92.84 | 93.28 | 3,908,376 | +0.54(+0.58%) |
Jan 10, 2024 | 92.49 | 92.86 | 92.43 | 92.74 | 1,706,342 | +2.17(+2.40%) |
Jan 09, 2024 | 90.22 | 90.70 | 90.05 | 90.57 | 586,523 | -0.57(-0.63%) |
Jan 08, 2024 | 90.40 | 91.20 | 90.15 | 91.14 | 691,812 | +0.79(+0.87%) |
Jan 05, 2024 | 90.53 | 90.89 | 90.32 | 90.35 | 792,891 | +0.88(+0.98%) |
Jan 04, 2024 | 89.40 | 89.92 | 89.40 | 89.47 | 1,575,930 | +0.95(+1.07%) |
Jan 03, 2024 | 88.40 | 88.89 | 88.40 | 88.52 | 1,519,055 | +0.50(+0.57%) |
Jan 02, 2024 | 87.85 | 88.51 | 87.78 | 88.02 | 1,258,750 | +0.04(+0.05%) |
Dec 29, 2023 | 88.35 | 88.52 | 87.76 | 87.98 | 636,860 | +0.01(+0.01%) |
Dec 28, 2023 | 87.90 | 88.15 | 87.53 | 87.97 | 792,020 | +0.49(+0.56%) |
Dec 27, 2023 | 87.64 | 87.77 | 87.35 | 87.48 | 496,322 | -0.10(-0.11%) |
Dec 26, 2023 | 87.26 | 87.69 | 87.24 | 87.58 | 305,796 | -0.21(-0.24%) |
Dec 22, 2023 | 87.38 | 87.99 | 87.38 | 87.79 | 661,405 | +0.69(+0.79%) |
Dec 21, 2023 | 86.60 | 87.12 | 86.60 | 87.10 | 716,415 | +0.55(+0.64%) |
Dec 20, 2023 | 87.35 | 87.60 | 86.37 | 86.55 | 641,561 | -0.35(-0.41%) |
Dec 19, 2023 | 87.29 | 87.50 | 86.70 | 86.90 | 898,535 | +0.84(+0.98%) |
Dec 18, 2023 | 86.06 | 86.13 | 85.80 | 86.06 | 575,689 | +0.51(+0.60%) |
Dec 15, 2023 | 86.08 | 86.24 | 85.44 | 85.55 | 1,064,343 | -0.56(-0.65%) |
Dec 14, 2023 | 86.14 | 86.34 | 85.81 | 86.11 | 2,897,192 | -1.60(-1.82%) |
Dec 13, 2023 | 87.63 | 87.87 | 87.35 | 87.71 | 937,103 | -0.44(-0.50%) |
Dec 12, 2023 | 87.78 | 88.15 | 87.74 | 88.15 | 745,832 | -0.58(-0.65%) |
Dec 11, 2023 | 88.48 | 88.83 | 88.31 | 88.73 | 814,570 | +1.22(+1.39%) |
Dec 08, 2023 | 86.62 | 87.54 | 86.51 | 87.51 | 789,479 | -0.01(-0.01%) |
Dec 07, 2023 | 87.55 | 87.66 | 86.94 | 87.52 | 1,422,133 | -1.51(-1.70%) |
Dec 06, 2023 | 89.50 | 89.59 | 88.99 | 89.03 | 906,510 | +0.97(+1.10%) |
Dec 05, 2023 | 88.07 | 88.23 | 87.91 | 88.06 | 658,538 | -0.45(-0.51%) |
Dec 04, 2023 | 88.59 | 88.69 | 88.28 | 88.51 | 1,442,772 | -1.09(-1.22%) |
Dec 01, 2023 | 89.36 | 89.62 | 89.24 | 89.60 | 587,422 | +0.14(+0.15%) |
Nov 30, 2023 | 89.38 | 89.52 | 89.21 | 89.47 | 645,673 | +0.88(+1.00%) |
Nov 29, 2023 | 88.74 | 88.83 | 88.51 | 88.58 | 590,116 | -0.38(-0.43%) |
Nov 28, 2023 | 89.10 | 89.22 | 88.83 | 88.97 | 1,832,808 | -0.65(-0.72%) |
Nov 27, 2023 | 89.63 | 89.86 | 89.53 | 89.61 | 771,581 | -0.48(-0.53%) |
Nov 24, 2023 | 89.85 | 90.17 | 89.78 | 90.09 | 313,124 | +0.40(+0.45%) |
Nov 22, 2023 | 89.55 | 89.72 | 89.30 | 89.69 | 864,484 | +1.34(+1.51%) |
Nov 21, 2023 | 88.39 | 88.54 | 88.26 | 88.36 | 749,060 | -0.57(-0.64%) |
Nov 20, 2023 | 88.76 | 89.01 | 88.63 | 88.93 | 907,611 | -0.95(-1.06%) |
Nov 17, 2023 | 89.51 | 89.92 | 89.48 | 89.88 | 957,044 | +1.07(+1.21%) |
Nov 16, 2023 | 88.83 | 89.01 | 88.50 | 88.81 | 565,892 | -0.19(-0.21%) |
Nov 15, 2023 | 89.03 | 89.22 | 88.80 | 89.00 | 713,644 | -0.50(-0.56%) |
Nov 14, 2023 | 88.93 | 89.58 | 88.93 | 89.50 | 993,526 | +1.19(+1.35%) |
Nov 13, 2023 | 87.94 | 88.37 | 87.75 | 88.31 | 718,580 | +0.26(+0.29%) |
Nov 10, 2023 | 87.54 | 88.05 | 87.14 | 88.05 | 1,232,903 | +0.99(+1.14%) |
Nov 09, 2023 | 87.52 | 87.80 | 87.03 | 87.06 | 821,641 | +1.00(+1.16%) |
Nov 08, 2023 | 86.27 | 86.40 | 85.70 | 86.06 | 1,689,359 | -1.53(-1.75%) |
Nov 07, 2023 | 87.52 | 87.74 | 87.24 | 87.59 | 1,239,555 | -0.48(-0.55%) |
Nov 06, 2023 | 88.15 | 88.20 | 87.80 | 88.07 | 1,622,404 | -0.95(-1.07%) |
Nov 03, 2023 | 88.65 | 89.35 | 88.44 | 89.02 | 1,165,707 | +0.88(+1.00%) |
Nov 02, 2023 | 87.09 | 88.22 | 87.09 | 88.14 | 691,057 | +1.15(+1.32%) |
Nov 01, 2023 | 86.51 | 87.05 | 86.14 | 86.99 | 650,123 | +0.85(+0.99%) |
Oct 31, 2023 | 85.31 | 86.22 | 85.15 | 86.14 | 1,209,057 | +2.40(+2.86%) |
Oct 30, 2023 | 83.77 | 83.88 | 83.14 | 83.74 | 791,673 | +0.11(+0.13%) |
Oct 27, 2023 | 84.30 | 84.44 | 83.40 | 83.63 | 1,045,923 | +0.31(+0.38%) |
Oct 26, 2023 | 83.58 | 83.83 | 83.08 | 83.32 | 1,004,027 | -0.86(-1.03%) |
Oct 25, 2023 | 84.56 | 84.62 | 84.13 | 84.18 | 578,896 | +0.07(+0.08%) |
Oct 24, 2023 | 83.79 | 84.18 | 83.70 | 84.12 | 692,696 | +0.67(+0.80%) |
Oct 23, 2023 | 83.46 | 83.94 | 83.21 | 83.45 | 1,045,611 | -0.48(-0.57%) |
Oct 20, 2023 | 84.54 | 84.71 | 83.91 | 83.93 | 397,963 | -0.52(-0.62%) |
Oct 19, 2023 | 85.05 | 85.42 | 84.37 | 84.45 | 1,221,585 | -0.71(-0.83%) |
Oct 18, 2023 | 85.91 | 86.00 | 85.09 | 85.16 | 1,016,074 | -1.13(-1.31%) |
Oct 17, 2023 | 85.56 | 86.65 | 85.52 | 86.29 | 793,684 | +0.16(+0.18%) |
Oct 16, 2023 | 85.64 | 86.20 | 85.50 | 86.13 | 727,816 | +0.69(+0.80%) |
Oct 13, 2023 | 86.02 | 86.25 | 85.32 | 85.44 | 1,615,723 | -1.27(-1.46%) |
Oct 12, 2023 | 87.07 | 87.24 | 86.33 | 86.71 | 1,229,119 | +0.72(+0.83%) |
Oct 11, 2023 | 86.11 | 86.21 | 85.73 | 85.99 | 302,102 | -0.13(-0.15%) |
Oct 10, 2023 | 85.98 | 86.36 | 85.91 | 86.12 | 863,980 | +1.77(+2.10%) |
Oct 09, 2023 | 83.97 | 84.64 | 83.80 | 84.35 | 323,811 | -0.35(-0.42%) |
Oct 06, 2023 | 84.04 | 84.78 | 83.60 | 84.70 | 499,979 | +0.98(+1.17%) |
Oct 05, 2023 | 83.77 | 83.88 | 83.33 | 83.72 | 752,886 | +1.39(+1.69%) |
Oct 04, 2023 | 82.25 | 82.40 | 81.91 | 82.33 | 1,047,550 | -1.58(-1.88%) |
Oct 03, 2023 | 84.73 | 84.82 | 83.62 | 83.91 | 1,267,899 | -2.30(-2.67%) |
Oct 02, 2023 | 86.62 | 86.67 | 85.93 | 86.21 | 663,453 | -0.44(-0.51%) |
Sep 29, 2023 | 87.42 | 87.42 | 86.40 | 86.65 | 1,017,714 | -1.60(-1.81%) |
Sep 28, 2023 | 87.77 | 88.39 | 87.61 | 88.25 | 1,883,655 | +0.24(+0.27%) |
Sep 27, 2023 | 88.32 | 88.37 | 87.70 | 88.01 | 327,605 | +0.58(+0.66%) |
Sep 26, 2023 | 87.87 | 88.04 | 87.39 | 87.43 | 482,395 | -1.04(-1.18%) |
Sep 25, 2023 | 88.18 | 88.48 | 88.31 | 88.47 | 561,382 | +0.00(+0.00%) |
Sep 22, 2023 | 88.71 | 88.79 | 88.41 | 88.47 | 968,366 | +0.56(+0.64%) |
Sep 21, 2023 | 88.44 | 88.44 | 87.83 | 87.91 | 1,518,102 | -1.24(-1.39%) |
Sep 20, 2023 | 89.54 | 89.83 | 89.13 | 89.15 | 525,116 | -1.06(-1.18%) |
Sep 19, 2023 | 90.22 | 90.34 | 90.01 | 90.21 | 903,546 | +1.19(+1.33%) |
Sep 18, 2023 | 88.75 | 89.02 | 88.58 | 89.02 | 424,729 | +0.19(+0.21%) |
Sep 15, 2023 | 89.18 | 89.30 | 88.82 | 88.84 | 607,985 | -0.35(-0.40%) |
Sep 14, 2023 | 88.77 | 89.26 | 88.69 | 89.19 | 1,110,393 | +1.65(+1.88%) |
Sep 13, 2023 | 87.51 | 88.36 | 87.36 | 87.54 | 418,981 | +0.28(+0.33%) |
Sep 12, 2023 | 87.03 | 87.45 | 87.03 | 87.26 | 301,611 | +0.42(+0.49%) |
Sep 11, 2023 | 86.70 | 86.94 | 86.57 | 86.83 | 1,188,212 | +0.41(+0.48%) |
Sep 08, 2023 | 86.34 | 86.57 | 86.21 | 86.42 | 866,159 | -0.53(-0.61%) |
Sep 07, 2023 | 86.93 | 87.09 | 86.71 | 86.95 | 732,419 | -0.24(-0.27%) |
Sep 06, 2023 | 87.22 | 87.36 | 86.91 | 87.19 | 666,820 | +0.26(+0.29%) |
Sep 05, 2023 | 86.93 | 87.15 | 86.85 | 86.93 | 459,334 | +1.29(+1.50%) |
Sep 01, 2023 | 85.47 | 85.66 | 85.25 | 85.65 | 1,241,782 | +1.17(+1.38%) |
Aug 31, 2023 | 84.70 | 84.80 | 84.23 | 84.48 | 489,750 | +0.51(+0.61%) |
Aug 30, 2023 | 83.74 | 84.03 | 83.59 | 83.97 | 215,395 | +0.17(+0.20%) |
Aug 29, 2023 | 83.48 | 83.84 | 83.48 | 83.80 | 266,895 | +0.03(+0.04%) |
Aug 28, 2023 | 83.48 | 83.86 | 83.47 | 83.77 | 227,366 | +1.08(+1.31%) |
Aug 25, 2023 | 82.32 | 82.77 | 82.14 | 82.69 | 563,859 | +0.83(+1.02%) |
Aug 24, 2023 | 82.47 | 82.54 | 81.83 | 81.86 | 328,746 | -0.36(-0.44%) |
Aug 23, 2023 | 82.15 | 82.26 | 81.91 | 82.22 | 516,207 | +0.42(+0.52%) |
Aug 22, 2023 | 82.34 | 82.34 | 81.73 | 81.80 | 273,932 | +0.34(+0.42%) |
Aug 21, 2023 | 81.34 | 81.51 | 81.08 | 81.45 | 717,641 | +0.53(+0.66%) |
Aug 18, 2023 | 80.59 | 81.09 | 80.57 | 80.92 | 429,864 | +0.00(+0.00%) |
Aug 17, 2023 | 81.51 | 81.58 | 80.80 | 80.92 | 694,775 | -0.52(-0.64%) |
Aug 16, 2023 | 81.52 | 81.75 | 81.37 | 81.44 | 483,513 | -0.63(-0.77%) |
Aug 15, 2023 | 82.39 | 82.39 | 81.90 | 82.07 | 1,141,738 | -0.79(-0.95%) |
Aug 14, 2023 | 82.53 | 82.90 | 82.46 | 82.86 | 394,811 | -0.56(-0.67%) |
Aug 11, 2023 | 83.44 | 83.59 | 83.33 | 83.42 | 300,666 | +0.00(+0.00%) |
Aug 10, 2023 | 83.55 | 84.00 | 83.33 | 83.42 | 406,591 | +1.05(+1.28%) |
Aug 09, 2023 | 82.43 | 82.69 | 82.20 | 82.37 | 543,975 | -0.22(-0.26%) |
Aug 08, 2023 | 82.22 | 82.61 | 81.96 | 82.58 | 595,290 | -0.16(-0.19%) |
Aug 07, 2023 | 82.38 | 82.74 | 82.31 | 82.74 | 293,749 | +0.91(+1.12%) |
Aug 04, 2023 | 81.86 | 82.47 | 81.73 | 81.83 | 337,387 | +0.64(+0.79%) |
Aug 03, 2023 | 80.84 | 81.35 | 80.70 | 81.19 | 391,809 | -0.82(-1.01%) |
Aug 02, 2023 | 82.54 | 82.73 | 81.83 | 82.01 | 2,951,901 | -1.49(-1.79%) |
Aug 01, 2023 | 83.72 | 83.83 | 83.38 | 83.51 | 464,057 | -0.31(-0.37%) |
Jul 31, 2023 | 83.77 | 84.04 | 83.64 | 83.82 | 2,664,617 | +0.50(+0.60%) |
Jul 28, 2023 | 83.01 | 83.43 | 82.79 | 83.32 | 995,850 | +1.97(+2.43%) |
Jul 27, 2023 | 82.52 | 82.67 | 81.17 | 81.35 | 824,390 | +0.03(+0.04%) |
Jul 26, 2023 | 81.09 | 81.51 | 81.09 | 81.32 | 383,646 | -0.15(-0.18%) |
Jul 25, 2023 | 81.64 | 81.70 | 81.43 | 81.46 | 733,414 | -0.18(-0.22%) |
Jul 24, 2023 | 81.29 | 81.75 | 81.19 | 81.64 | 336,847 | +0.09(+0.11%) |
Jul 21, 2023 | 81.48 | 81.65 | 81.31 | 81.55 | 401,127 | +0.64(+0.79%) |
Jul 20, 2023 | 80.69 | 81.04 | 80.54 | 80.91 | 481,804 | -0.53(-0.65%) |
Jul 19, 2023 | 81.40 | 81.60 | 81.27 | 81.44 | 1,074,719 | +0.61(+0.75%) |
Jul 18, 2023 | 79.96 | 80.92 | 79.95 | 80.84 | 1,328,495 | +1.66(+2.10%) |
Jul 17, 2023 | 79.13 | 79.35 | 79.11 | 79.18 | 835,763 | -0.12(-0.15%) |
Jul 14, 2023 | 79.54 | 79.55 | 78.95 | 79.29 | 846,610 | -0.33(-0.42%) |
Jul 13, 2023 | 79.81 | 79.88 | 79.55 | 79.63 | 2,250,287 | +0.70(+0.88%) |
Jul 12, 2023 | 79.20 | 79.39 | 78.84 | 78.93 | 894,837 | -0.85(-1.07%) |
Jul 11, 2023 | 79.51 | 79.87 | 79.41 | 79.78 | 668,151 | -0.18(-0.22%) |
Jul 10, 2023 | 80.00 | 80.16 | 79.80 | 79.96 | 503,780 | -0.49(-0.61%) |
Jul 07, 2023 | 80.09 | 80.88 | 80.09 | 80.45 | 577,451 | -0.05(-0.06%) |
Jul 06, 2023 | 80.58 | 80.65 | 80.09 | 80.50 | 541,130 | -1.44(-1.76%) |
Jul 05, 2023 | 81.93 | 82.03 | 81.65 | 81.94 | 591,311 | -0.52(-0.63%) |
Jul 03, 2023 | 82.37 | 82.55 | 82.06 | 82.46 | 372,264 | +0.74(+0.90%) |
Jun 30, 2023 | 81.59 | 81.82 | 81.47 | 81.73 | 508,510 | +0.19(+0.23%) |
Jun 29, 2023 | 81.28 | 81.56 | 81.25 | 81.54 | 491,904 | +0.08(+0.10%) |
Jun 28, 2023 | 81.20 | 81.59 | 81.09 | 81.46 | 715,379 | +0.96(+1.20%) |
Jun 27, 2023 | 80.04 | 80.54 | 79.81 | 80.50 | 424,094 | +0.54(+0.68%) |
Jun 26, 2023 | 79.76 | 80.11 | 79.72 | 79.96 | 298,185 | +0.06(+0.08%) |
Jun 23, 2023 | 79.27 | 80.08 | 79.17 | 79.90 | 543,495 | -1.70(-2.09%) |
Jun 22, 2023 | 81.40 | 81.78 | 81.33 | 81.60 | 1,181,462 | +0.21(+0.26%) |
Jun 21, 2023 | 81.23 | 81.54 | 81.04 | 81.39 | 1,431,542 | +1.38(+1.73%) |
Jun 20, 2023 | 80.23 | 80.31 | 79.82 | 80.01 | 518,079 | -1.24(-1.53%) |
Jun 16, 2023 | 81.68 | 81.74 | 81.13 | 81.25 | 328,395 | +0.33(+0.41%) |
Jun 15, 2023 | 80.33 | 81.18 | 80.28 | 80.92 | 636,817 | +0.23(+0.29%) |
Jun 14, 2023 | 80.44 | 80.80 | 80.28 | 80.69 | 870,013 | +0.42(+0.52%) |
Jun 13, 2023 | 79.75 | 80.38 | 79.74 | 80.27 | 735,592 | +1.76(+2.24%) |
Jun 12, 2023 | 78.26 | 78.53 | 78.21 | 78.51 | 579,452 | +0.38(+0.49%) |
Jun 09, 2023 | 78.16 | 78.26 | 77.84 | 78.13 | 605,067 | +1.25(+1.63%) |
Jun 08, 2023 | 76.52 | 76.93 | 76.14 | 76.88 | 862,486 | +0.01(+0.01%) |
Jun 07, 2023 | 76.68 | 77.03 | 76.53 | 76.87 | 907,762 | -1.46(-1.86%) |
Jun 06, 2023 | 77.65 | 78.35 | 77.53 | 78.33 | 879,644 | +1.80(+2.35%) |
Jun 05, 2023 | 77.16 | 77.36 | 76.48 | 76.53 | 708,669 | -0.34(-0.44%) |
Jun 02, 2023 | 76.30 | 76.93 | 76.20 | 76.87 | 492,157 | +2.06(+2.76%) |
Jun 01, 2023 | 74.46 | 74.89 | 74.24 | 74.81 | 421,777 | +1.40(+1.91%) |
May 31, 2023 | 73.66 | 73.71 | 73.16 | 73.41 | 381,847 | -1.17(-1.56%) |
May 30, 2023 | 74.90 | 74.94 | 74.39 | 74.57 | 1,152,002 | -0.54(-0.73%) |
May 26, 2023 | 74.67 | 75.20 | 74.63 | 75.12 | 587,398 | +0.25(+0.34%) |
May 25, 2023 | 74.62 | 74.86 | 74.35 | 74.86 | 625,466 | +1.01(+1.37%) |
May 24, 2023 | 73.83 | 73.99 | 73.64 | 73.85 | 719,987 | -0.16(-0.21%) |
May 23, 2023 | 73.80 | 74.39 | 73.58 | 74.01 | 424,574 | -0.83(-1.10%) |
May 22, 2023 | 74.55 | 74.99 | 74.47 | 74.83 | 347,353 | +0.74(+1.00%) |
May 19, 2023 | 74.16 | 74.28 | 73.60 | 74.10 | 383,005 | -0.41(-0.55%) |
May 18, 2023 | 74.32 | 74.50 | 74.01 | 74.50 | 456,036 | +0.57(+0.78%) |
May 17, 2023 | 73.33 | 73.93 | 73.20 | 73.93 | 660,583 | +1.22(+1.67%) |
May 16, 2023 | 72.94 | 73.16 | 72.70 | 72.71 | 225,058 | -0.39(-0.53%) |
May 15, 2023 | 72.68 | 73.10 | 72.57 | 73.10 | 446,747 | +0.83(+1.14%) |
May 12, 2023 | 72.06 | 72.31 | 71.97 | 72.28 | 139,854 | +0.74(+1.03%) |
May 11, 2023 | 71.37 | 71.54 | 71.00 | 71.54 | 107,907 | +0.05(+0.07%) |
May 10, 2023 | 71.86 | 71.88 | 71.03 | 71.49 | 193,506 | -0.74(-1.02%) |
May 09, 2023 | 72.01 | 72.35 | 71.95 | 72.23 | 191,018 | +0.88(+1.23%) |
May 08, 2023 | 71.29 | 71.41 | 71.14 | 71.35 | 119,300 | +0.09(+0.12%) |
May 05, 2023 | 70.55 | 71.45 | 70.54 | 71.27 | 273,887 | +1.59(+2.29%) |
May 04, 2023 | 69.89 | 69.94 | 69.47 | 69.67 | 94,509 | -0.43(-0.61%) |
May 03, 2023 | 70.44 | 70.69 | 70.04 | 70.10 | 134,434 | -0.40(-0.57%) |
May 02, 2023 | 71.01 | 71.01 | 70.08 | 70.50 | 811,511 | -1.20(-1.67%) |