Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 90.91 | 91.01 | 90.04 | 90.63 | 306,453 | -0.16(-0.18%) |
May 16, 2024 | 92.46 | 93.04 | 90.73 | 90.79 | 386,727 | -2.31(-2.48%) |
May 15, 2024 | 93.13 | 93.66 | 92.86 | 93.10 | 375,352 | +0.71(+0.77%) |
May 14, 2024 | 91.97 | 92.62 | 91.55 | 92.39 | 428,049 | +1.02(+1.12%) |
May 13, 2024 | 92.13 | 92.30 | 91.16 | 91.37 | 285,533 | -0.02(-0.02%) |
May 10, 2024 | 91.45 | 91.97 | 90.98 | 91.39 | 360,404 | +0.40(+0.44%) |
May 09, 2024 | 89.41 | 91.09 | 89.38 | 90.99 | 439,679 | +1.50(+1.68%) |
May 08, 2024 | 88.85 | 89.69 | 88.77 | 89.49 | 395,316 | -0.19(-0.21%) |
May 07, 2024 | 88.92 | 90.91 | 88.88 | 89.68 | 546,308 | +0.35(+0.39%) |
May 06, 2024 | 90.24 | 90.66 | 89.07 | 89.33 | 488,964 | +0.17(+0.19%) |
May 03, 2024 | 90.14 | 90.33 | 88.55 | 89.16 | 410,501 | +0.32(+0.36%) |
May 02, 2024 | 87.80 | 89.04 | 86.88 | 88.84 | 604,494 | +1.67(+1.92%) |
May 01, 2024 | 89.59 | 89.78 | 86.36 | 87.17 | 740,929 | -1.72(-1.94%) |
Apr 30, 2024 | 91.19 | 94.35 | 88.76 | 88.89 | 1,438,127 | +2.51(+2.91%) |
Apr 29, 2024 | 85.04 | 86.54 | 84.82 | 86.38 | 885,115 | +1.71(+2.02%) |
Apr 26, 2024 | 84.72 | 85.79 | 84.59 | 84.67 | 504,553 | +0.13(+0.15%) |
Apr 25, 2024 | 84.91 | 85.18 | 83.59 | 84.54 | 479,964 | -1.17(-1.36%) |
Apr 24, 2024 | 86.36 | 87.18 | 85.04 | 85.70 | 440,916 | -0.59(-0.68%) |
Apr 23, 2024 | 85.60 | 87.34 | 85.25 | 86.29 | 320,210 | +0.92(+1.07%) |
Apr 22, 2024 | 85.31 | 86.55 | 84.64 | 85.37 | 508,988 | +0.19(+0.22%) |
Apr 19, 2024 | 83.71 | 85.29 | 83.52 | 85.18 | 480,358 | +1.31(+1.56%) |
Apr 18, 2024 | 84.05 | 85.20 | 83.60 | 83.88 | 531,705 | +0.36(+0.43%) |
Apr 17, 2024 | 84.95 | 85.32 | 83.49 | 83.52 | 312,995 | -0.94(-1.11%) |
Apr 16, 2024 | 84.29 | 85.03 | 83.32 | 84.46 | 482,024 | -0.28(-0.33%) |
Apr 15, 2024 | 85.85 | 86.60 | 84.47 | 84.73 | 328,529 | +0.25(+0.29%) |
Apr 12, 2024 | 85.58 | 86.03 | 84.16 | 84.49 | 267,700 | -1.76(-2.04%) |
Apr 11, 2024 | 86.65 | 87.02 | 84.18 | 86.25 | 476,250 | -0.09(-0.10%) |
Apr 10, 2024 | 86.67 | 87.59 | 85.45 | 86.34 | 493,074 | -1.82(-2.07%) |
Apr 09, 2024 | 88.18 | 88.50 | 86.75 | 88.16 | 287,262 | +0.26(+0.29%) |
Apr 08, 2024 | 88.21 | 88.76 | 87.68 | 87.90 | 352,464 | +0.40(+0.46%) |
Apr 05, 2024 | 85.69 | 87.54 | 85.07 | 87.50 | 437,059 | +1.58(+1.84%) |
Apr 04, 2024 | 88.01 | 88.67 | 85.54 | 85.92 | 392,624 | -1.15(-1.32%) |
Apr 03, 2024 | 86.09 | 87.32 | 85.19 | 87.07 | 330,721 | +0.99(+1.15%) |
Apr 02, 2024 | 86.45 | 86.85 | 86.00 | 86.08 | 463,839 | -1.44(-1.65%) |
Apr 01, 2024 | 87.23 | 87.70 | 86.42 | 87.52 | 496,532 | +0.42(+0.48%) |
Mar 28, 2024 | 87.70 | 87.39 | 87.39 | 87.11 | 374,739 | -0.71(-0.81%) |
Mar 27, 2024 | 86.60 | 87.81 | 86.29 | 87.81 | 416,460 | +1.92(+2.24%) |
Mar 26, 2024 | 86.48 | 86.80 | 85.86 | 85.89 | 458,992 | -0.29(-0.34%) |
Mar 25, 2024 | 87.27 | 87.75 | 86.18 | 86.18 | 333,029 | -1.10(-1.26%) |
Mar 22, 2024 | 89.09 | 89.31 | 87.22 | 87.28 | 304,165 | -1.65(-1.86%) |
Mar 21, 2024 | 88.31 | 89.26 | 87.68 | 88.93 | 510,689 | +2.79(+3.24%) |
Mar 20, 2024 | 84.46 | 86.54 | 84.14 | 86.14 | 454,568 | +1.50(+1.78%) |
Mar 19, 2024 | 83.93 | 85.04 | 83.77 | 84.64 | 403,933 | +0.41(+0.48%) |
Mar 18, 2024 | 85.31 | 85.74 | 84.23 | 84.23 | 508,274 | -0.63(-0.74%) |
Mar 15, 2024 | 84.61 | 86.17 | 84.37 | 84.85 | 1,046,060 | -0.26(-0.30%) |
Mar 14, 2024 | 86.89 | 87.23 | 84.62 | 85.11 | 423,978 | -1.61(-1.86%) |
Mar 13, 2024 | 86.24 | 87.19 | 85.98 | 86.73 | 394,986 | +0.49(+0.57%) |
Mar 12, 2024 | 85.72 | 86.36 | 85.29 | 86.24 | 415,209 | +0.73(+0.85%) |
Mar 11, 2024 | 85.61 | 86.07 | 84.60 | 85.51 | 324,038 | -0.47(-0.54%) |
Mar 08, 2024 | 86.15 | 86.83 | 85.60 | 85.98 | 427,497 | +0.44(+0.51%) |
Mar 07, 2024 | 85.31 | 85.90 | 84.47 | 85.54 | 394,936 | +0.88(+1.04%) |
Mar 06, 2024 | 83.57 | 84.71 | 83.33 | 84.67 | 624,632 | +1.80(+2.18%) |
Mar 05, 2024 | 84.43 | 85.16 | 82.60 | 82.86 | 433,676 | -2.10(-2.47%) |
Mar 04, 2024 | 84.65 | 85.73 | 84.48 | 84.96 | 541,128 | +0.69(+0.82%) |
Mar 01, 2024 | 84.20 | 84.32 | 83.20 | 84.28 | 464,986 | +0.60(+0.71%) |
Feb 29, 2024 | 84.12 | 85.07 | 83.14 | 83.68 | 515,244 | +0.06(+0.07%) |
Feb 28, 2024 | 82.81 | 84.82 | 82.78 | 83.62 | 741,957 | +0.39(+0.47%) |
Feb 27, 2024 | 81.48 | 84.36 | 81.48 | 83.23 | 924,448 | +1.84(+2.26%) |
Feb 26, 2024 | 80.09 | 81.52 | 79.70 | 81.39 | 484,399 | +0.95(+1.18%) |
Feb 23, 2024 | 80.59 | 80.67 | 79.97 | 80.44 | 365,954 | +0.11(+0.14%) |
Feb 22, 2024 | 80.15 | 80.35 | 79.47 | 80.33 | 388,133 | +0.74(+0.93%) |
Feb 21, 2024 | 79.40 | 80.19 | 78.97 | 79.59 | 299,190 | +0.12(+0.15%) |
Feb 20, 2024 | 79.79 | 80.70 | 79.27 | 79.47 | 617,411 | -1.93(-2.37%) |
Feb 16, 2024 | 80.52 | 82.25 | 80.42 | 81.41 | 499,281 | +0.58(+0.71%) |
Feb 15, 2024 | 80.94 | 81.96 | 80.58 | 80.83 | 662,955 | +0.39(+0.48%) |
Feb 14, 2024 | 80.20 | 80.97 | 79.68 | 80.44 | 603,644 | +1.17(+1.48%) |
Feb 13, 2024 | 80.69 | 80.83 | 78.54 | 79.27 | 571,312 | -3.65(-4.40%) |
Feb 12, 2024 | 81.91 | 83.66 | 81.64 | 82.92 | 629,438 | +1.00(+1.22%) |
Feb 09, 2024 | 80.11 | 82.06 | 79.67 | 81.92 | 483,840 | +1.87(+2.33%) |
Feb 08, 2024 | 80.66 | 81.24 | 79.63 | 80.06 | 598,509 | -0.88(-1.09%) |
Feb 07, 2024 | 81.28 | 81.52 | 79.90 | 80.94 | 762,869 | +0.44(+0.54%) |
Feb 06, 2024 | 81.06 | 82.32 | 80.14 | 80.50 | 867,759 | -0.96(-1.18%) |
Feb 05, 2024 | 80.41 | 84.34 | 79.56 | 81.46 | 1,541,681 | -3.79(-4.45%) |
Feb 02, 2024 | 83.73 | 85.75 | 82.80 | 85.25 | 994,926 | +0.77(+0.92%) |
Feb 01, 2024 | 81.97 | 84.65 | 81.61 | 84.48 | 760,106 | +3.20(+3.94%) |
Jan 31, 2024 | 82.00 | 83.43 | 81.27 | 81.28 | 789,621 | -0.73(-0.90%) |
Jan 30, 2024 | 81.86 | 82.90 | 81.64 | 82.01 | 381,854 | -0.16(-0.19%) |
Jan 29, 2024 | 80.82 | 82.23 | 80.67 | 82.17 | 476,289 | +1.37(+1.69%) |
Jan 26, 2024 | 81.44 | 82.03 | 80.53 | 80.80 | 437,620 | -0.34(-0.42%) |
Jan 25, 2024 | 79.98 | 81.27 | 79.69 | 81.14 | 459,208 | +2.31(+2.93%) |
Jan 24, 2024 | 80.38 | 80.41 | 78.40 | 78.82 | 290,921 | -0.87(-1.10%) |
Jan 23, 2024 | 80.86 | 81.17 | 79.27 | 79.70 | 414,176 | +0.46(+0.58%) |
Jan 22, 2024 | 78.80 | 79.67 | 78.80 | 79.24 | 320,346 | +0.97(+1.24%) |
Jan 19, 2024 | 77.66 | 78.30 | 76.75 | 78.27 | 269,396 | +0.63(+0.81%) |
Jan 18, 2024 | 77.27 | 77.88 | 76.71 | 77.64 | 330,020 | +0.78(+1.02%) |
Jan 17, 2024 | 76.25 | 77.23 | 76.05 | 76.86 | 590,950 | -0.53(-0.68%) |
Jan 16, 2024 | 77.25 | 77.58 | 76.42 | 77.39 | 448,988 | -0.43(-0.55%) |
Jan 12, 2024 | 79.45 | 79.45 | 77.63 | 77.81 | 241,588 | -0.58(-0.73%) |
Jan 11, 2024 | 78.01 | 78.41 | 76.89 | 78.39 | 351,194 | +0.38(+0.48%) |
Jan 10, 2024 | 77.51 | 78.09 | 77.26 | 78.01 | 258,958 | +0.30(+0.38%) |
Jan 09, 2024 | 77.35 | 77.95 | 76.79 | 77.71 | 353,057 | -0.60(-0.76%) |
Jan 08, 2024 | 77.31 | 78.33 | 77.10 | 78.31 | 307,490 | +0.28(+0.36%) |
Jan 05, 2024 | 77.18 | 78.70 | 77.18 | 78.03 | 542,420 | +0.52(+0.67%) |
Jan 04, 2024 | 76.67 | 77.68 | 76.18 | 77.52 | 686,185 | +1.04(+1.36%) |
Jan 03, 2024 | 77.40 | 77.46 | 76.10 | 76.47 | 387,712 | -1.81(-2.31%) |
Jan 02, 2024 | 79.22 | 79.32 | 77.87 | 78.28 | 480,816 | -1.25(-1.57%) |
Dec 29, 2023 | 79.32 | 79.84 | 78.85 | 79.53 | 441,616 | -0.13(-0.16%) |
Dec 28, 2023 | 79.35 | 80.00 | 79.17 | 79.66 | 340,372 | -0.26(-0.32%) |
Dec 27, 2023 | 80.20 | 80.60 | 79.80 | 79.92 | 253,454 | -0.33(-0.41%) |
Dec 26, 2023 | 79.67 | 80.47 | 79.40 | 80.24 | 239,200 | +0.95(+1.20%) |
Dec 22, 2023 | 79.30 | 79.85 | 78.77 | 79.29 | 330,532 | +0.08(+0.10%) |
Dec 21, 2023 | 79.54 | 79.54 | 78.20 | 79.21 | 411,380 | +1.11(+1.42%) |
Dec 20, 2023 | 78.15 | 80.29 | 78.03 | 78.10 | 425,007 | -1.67(-2.09%) |
Dec 19, 2023 | 78.78 | 79.80 | 78.63 | 79.77 | 381,797 | +1.24(+1.58%) |
Dec 18, 2023 | 79.23 | 79.23 | 78.01 | 78.53 | 460,742 | -0.26(-0.33%) |
Dec 15, 2023 | 80.35 | 80.97 | 78.57 | 78.79 | 1,073,058 | -1.85(-2.29%) |
Dec 14, 2023 | 75.91 | 81.08 | 75.91 | 80.63 | 782,109 | +5.21(+6.91%) |
Dec 13, 2023 | 73.26 | 75.58 | 73.02 | 75.42 | 614,543 | +2.05(+2.80%) |
Dec 12, 2023 | 73.68 | 73.92 | 72.78 | 73.37 | 347,575 | -0.47(-0.63%) |
Dec 11, 2023 | 73.71 | 74.44 | 73.49 | 73.83 | 401,488 | +0.20(+0.27%) |
Dec 08, 2023 | 73.27 | 74.18 | 72.70 | 73.64 | 584,532 | +0.31(+0.42%) |
Dec 07, 2023 | 74.67 | 74.77 | 73.20 | 73.33 | 527,991 | -1.08(-1.45%) |
Dec 06, 2023 | 73.76 | 75.78 | 73.74 | 74.41 | 430,198 | +1.15(+1.57%) |
Dec 05, 2023 | 73.96 | 74.20 | 73.03 | 73.26 | 424,546 | -1.25(-1.68%) |
Dec 04, 2023 | 73.45 | 74.64 | 73.34 | 74.51 | 465,393 | +0.43(+0.58%) |
Dec 01, 2023 | 71.91 | 74.08 | 71.91 | 74.08 | 682,043 | +2.24(+3.12%) |
Nov 30, 2023 | 72.80 | 73.03 | 71.58 | 71.84 | 613,778 | -0.54(-0.74%) |
Nov 29, 2023 | 72.28 | 72.99 | 71.98 | 72.38 | 507,535 | +0.90(+1.26%) |
Nov 28, 2023 | 71.95 | 72.29 | 71.02 | 71.47 | 369,969 | -0.67(-0.94%) |
Nov 27, 2023 | 72.85 | 72.92 | 72.06 | 72.15 | 456,186 | -1.22(-1.66%) |
Nov 24, 2023 | 72.58 | 73.50 | 72.24 | 73.37 | 137,172 | +0.79(+1.09%) |
Nov 22, 2023 | 72.34 | 72.84 | 71.86 | 72.57 | 468,213 | +0.24(+0.33%) |
Nov 21, 2023 | 73.18 | 73.28 | 72.19 | 72.34 | 496,358 | -1.08(-1.47%) |
Nov 20, 2023 | 73.81 | 73.82 | 73.08 | 73.42 | 413,349 | -0.45(-0.60%) |
Nov 17, 2023 | 73.74 | 74.09 | 73.31 | 73.86 | 615,038 | +0.97(+1.33%) |
Nov 16, 2023 | 73.30 | 73.92 | 72.30 | 72.89 | 435,754 | -0.99(-1.34%) |
Nov 15, 2023 | 73.29 | 75.10 | 73.26 | 73.88 | 503,464 | +0.54(+0.73%) |
Nov 14, 2023 | 72.12 | 73.74 | 71.86 | 73.35 | 423,167 | +3.35(+4.79%) |
Nov 13, 2023 | 70.29 | 70.48 | 69.61 | 69.99 | 547,894 | -0.83(-1.18%) |
Nov 10, 2023 | 69.86 | 71.02 | 69.70 | 70.83 | 370,310 | +1.35(+1.95%) |
Nov 09, 2023 | 70.75 | 70.87 | 69.38 | 69.47 | 276,858 | -0.52(-0.75%) |
Nov 08, 2023 | 70.00 | 70.40 | 69.68 | 70.00 | 397,556 | +0.25(+0.35%) |
Nov 07, 2023 | 70.25 | 70.92 | 69.73 | 69.75 | 412,268 | -0.96(-1.35%) |
Nov 06, 2023 | 72.01 | 72.09 | 70.17 | 70.71 | 506,017 | -1.10(-1.53%) |
Nov 03, 2023 | 71.30 | 72.53 | 71.14 | 71.81 | 505,797 | +1.74(+2.48%) |
Nov 02, 2023 | 68.85 | 70.72 | 68.50 | 70.07 | 967,970 | +2.12(+3.13%) |
Nov 01, 2023 | 66.22 | 67.98 | 64.90 | 67.94 | 1,127,514 | -0.33(-0.48%) |
Oct 31, 2023 | 68.53 | 69.08 | 68.11 | 68.27 | 703,157 | -0.30(-0.43%) |
Oct 30, 2023 | 68.42 | 68.81 | 67.62 | 68.57 | 529,333 | +0.86(+1.27%) |
Oct 27, 2023 | 68.86 | 68.86 | 67.64 | 67.71 | 440,940 | -0.94(-1.37%) |
Oct 26, 2023 | 68.18 | 69.08 | 68.09 | 68.64 | 649,811 | +0.66(+0.97%) |
Oct 25, 2023 | 68.12 | 69.11 | 67.66 | 67.98 | 468,609 | -0.34(-0.49%) |
Oct 24, 2023 | 68.93 | 68.93 | 67.93 | 68.32 | 409,145 | +0.34(+0.49%) |
Oct 23, 2023 | 68.76 | 69.19 | 67.73 | 67.98 | 416,012 | -0.89(-1.29%) |
Oct 20, 2023 | 68.72 | 69.82 | 68.72 | 68.87 | 561,161 | -0.09(-0.13%) |
Oct 19, 2023 | 69.75 | 71.14 | 68.83 | 68.96 | 616,064 | -1.03(-1.47%) |
Oct 18, 2023 | 72.53 | 72.54 | 69.95 | 69.99 | 586,969 | -3.61(-4.91%) |
Oct 17, 2023 | 71.01 | 74.30 | 71.01 | 73.60 | 755,908 | +2.15(+3.01%) |
Oct 16, 2023 | 70.75 | 71.67 | 70.38 | 71.45 | 427,762 | +1.65(+2.36%) |
Oct 13, 2023 | 70.73 | 71.23 | 69.64 | 69.80 | 408,126 | -1.21(-1.71%) |
Oct 12, 2023 | 72.44 | 72.44 | 70.66 | 71.02 | 559,279 | -1.19(-1.64%) |
Oct 11, 2023 | 71.80 | 73.15 | 71.62 | 72.20 | 802,322 | -0.86(-1.18%) |
Oct 10, 2023 | 72.94 | 73.80 | 72.77 | 73.06 | 382,777 | +0.81(+1.12%) |
Oct 09, 2023 | 71.46 | 72.77 | 71.26 | 72.25 | 477,621 | -0.33(-0.45%) |
Oct 06, 2023 | 70.33 | 73.43 | 70.33 | 72.58 | 653,880 | +2.02(+2.87%) |
Oct 05, 2023 | 71.02 | 71.38 | 70.43 | 70.55 | 482,503 | -0.49(-0.70%) |
Oct 04, 2023 | 70.88 | 71.49 | 70.14 | 71.04 | 553,348 | -0.05(-0.07%) |
Oct 03, 2023 | 71.21 | 72.01 | 70.42 | 71.09 | 721,340 | -0.78(-1.09%) |
Oct 02, 2023 | 72.72 | 72.90 | 71.48 | 71.87 | 575,423 | -0.71(-0.98%) |
Sep 29, 2023 | 73.78 | 73.87 | 72.39 | 72.59 | 522,734 | -0.55(-0.76%) |
Sep 28, 2023 | 72.15 | 74.17 | 72.15 | 73.14 | 334,909 | +0.54(+0.75%) |
Sep 27, 2023 | 72.03 | 73.10 | 72.03 | 72.60 | 551,764 | +1.12(+1.56%) |
Sep 26, 2023 | 71.02 | 72.13 | 70.63 | 71.48 | 493,366 | -0.22(-0.30%) |
Sep 25, 2023 | 70.80 | 71.74 | 71.36 | 71.70 | 677,780 | +0.36(+0.50%) |
Sep 22, 2023 | 71.26 | 72.04 | 71.11 | 71.34 | 544,630 | +0.03(+0.04%) |
Sep 21, 2023 | 71.51 | 71.75 | 70.61 | 71.31 | 424,701 | -0.70(-0.97%) |
Sep 20, 2023 | 73.22 | 74.45 | 71.91 | 72.01 | 311,885 | -0.69(-0.95%) |
Sep 19, 2023 | 72.79 | 73.45 | 72.64 | 72.70 | 466,499 | -0.19(-0.26%) |
Sep 18, 2023 | 71.84 | 73.48 | 71.67 | 72.89 | 575,225 | +1.07(+1.49%) |
Sep 15, 2023 | 71.70 | 72.09 | 71.23 | 71.82 | 1,145,579 | +0.13(+0.18%) |
Sep 14, 2023 | 71.67 | 72.31 | 71.13 | 71.70 | 418,140 | +1.04(+1.47%) |
Sep 13, 2023 | 71.33 | 71.71 | 70.10 | 70.66 | 467,270 | -0.96(-1.34%) |
Sep 12, 2023 | 71.04 | 72.25 | 70.87 | 71.62 | 434,670 | +0.30(+0.42%) |
Sep 11, 2023 | 73.29 | 73.83 | 71.15 | 71.32 | 494,457 | -1.04(-1.43%) |
Sep 08, 2023 | 72.44 | 73.25 | 71.97 | 72.36 | 493,673 | -0.13(-0.18%) |
Sep 07, 2023 | 73.84 | 74.19 | 72.30 | 72.49 | 576,450 | -2.26(-3.03%) |
Sep 06, 2023 | 75.30 | 76.76 | 74.49 | 74.75 | 675,591 | -0.53(-0.71%) |
Sep 05, 2023 | 76.94 | 77.17 | 75.19 | 75.28 | 586,955 | -2.18(-2.82%) |
Sep 01, 2023 | 76.29 | 77.51 | 75.92 | 77.46 | 735,562 | +1.99(+2.63%) |
Aug 31, 2023 | 76.06 | 76.62 | 75.43 | 75.48 | 623,564 | -0.57(-0.75%) |
Aug 30, 2023 | 74.62 | 76.20 | 74.58 | 76.05 | 425,073 | +0.50(+0.67%) |
Aug 29, 2023 | 74.41 | 75.81 | 73.92 | 75.55 | 433,575 | +0.90(+1.20%) |
Aug 28, 2023 | 74.08 | 75.13 | 74.08 | 74.65 | 370,133 | +0.96(+1.30%) |
Aug 25, 2023 | 74.01 | 74.32 | 73.09 | 73.69 | 519,249 | +0.44(+0.61%) |
Aug 24, 2023 | 74.02 | 74.84 | 73.22 | 73.25 | 411,017 | -1.31(-1.76%) |
Aug 23, 2023 | 73.93 | 74.80 | 73.64 | 74.56 | 448,271 | +0.67(+0.91%) |
Aug 22, 2023 | 74.86 | 75.35 | 73.84 | 73.89 | 418,686 | -0.66(-0.89%) |
Aug 21, 2023 | 74.09 | 74.84 | 73.58 | 74.55 | 474,892 | +0.69(+0.94%) |
Aug 18, 2023 | 74.24 | 74.97 | 73.77 | 73.86 | 792,813 | -0.86(-1.15%) |
Aug 17, 2023 | 74.96 | 76.05 | 74.68 | 74.72 | 705,037 | -0.10(-0.13%) |
Aug 16, 2023 | 75.53 | 76.69 | 74.77 | 74.82 | 586,481 | -1.07(-1.41%) |
Aug 15, 2023 | 76.56 | 77.21 | 75.83 | 75.88 | 462,915 | -1.31(-1.70%) |
Aug 14, 2023 | 75.68 | 77.28 | 75.14 | 77.20 | 686,853 | +1.11(+1.45%) |
Aug 11, 2023 | 76.12 | 76.50 | 75.51 | 76.09 | 696,441 | +0.03(+0.04%) |
Aug 10, 2023 | 76.89 | 77.73 | 75.60 | 76.06 | 620,500 | -0.91(-1.19%) |
Aug 09, 2023 | 77.97 | 78.38 | 76.88 | 76.98 | 723,153 | -1.05(-1.35%) |
Aug 08, 2023 | 77.93 | 78.41 | 76.97 | 78.03 | 911,802 | -0.80(-1.01%) |
Aug 07, 2023 | 79.68 | 80.50 | 78.29 | 78.83 | 1,000,145 | -0.80(-1.00%) |
Aug 04, 2023 | 81.59 | 81.65 | 78.70 | 79.62 | 1,390,503 | -1.96(-2.40%) |
Aug 03, 2023 | 78.38 | 82.72 | 77.44 | 81.58 | 2,804,796 | -8.26(-9.20%) |
Aug 02, 2023 | 91.12 | 91.94 | 89.58 | 89.84 | 1,081,509 | -2.38(-2.58%) |
Aug 01, 2023 | 90.63 | 92.64 | 90.63 | 92.22 | 664,079 | +0.89(+0.98%) |
Jul 31, 2023 | 90.89 | 92.23 | 90.48 | 91.33 | 728,871 | +1.22(+1.35%) |
Jul 28, 2023 | 89.97 | 90.39 | 89.13 | 90.11 | 382,979 | +0.98(+1.10%) |
Jul 27, 2023 | 90.09 | 90.31 | 88.79 | 89.12 | 547,934 | -0.56(-0.63%) |
Jul 26, 2023 | 89.74 | 90.78 | 89.41 | 89.68 | 502,050 | -0.41(-0.46%) |
Jul 25, 2023 | 89.50 | 90.34 | 89.04 | 90.10 | 497,934 | +0.04(+0.04%) |
Jul 24, 2023 | 89.93 | 90.84 | 89.81 | 90.06 | 402,576 | +0.07(+0.08%) |
Jul 21, 2023 | 91.46 | 91.46 | 89.99 | 89.99 | 436,978 | -1.54(-1.69%) |
Jul 20, 2023 | 92.45 | 92.45 | 91.25 | 91.53 | 430,092 | -0.21(-0.23%) |
Jul 19, 2023 | 91.96 | 92.70 | 90.83 | 91.74 | 392,952 | -0.52(-0.56%) |
Jul 18, 2023 | 90.97 | 92.42 | 90.97 | 92.26 | 505,766 | +1.52(+1.68%) |
Jul 17, 2023 | 89.04 | 91.31 | 88.51 | 90.74 | 533,715 | +0.49(+0.54%) |
Jul 14, 2023 | 91.42 | 91.42 | 89.58 | 90.24 | 683,354 | -1.46(-1.59%) |
Jul 13, 2023 | 92.18 | 93.00 | 91.38 | 91.70 | 496,933 | -0.61(-0.66%) |
Jul 12, 2023 | 93.16 | 93.51 | 91.84 | 92.31 | 653,045 | +0.48(+0.52%) |
Jul 11, 2023 | 91.34 | 92.61 | 91.27 | 91.83 | 500,091 | +1.07(+1.18%) |
Jul 10, 2023 | 89.00 | 91.01 | 88.65 | 90.76 | 412,877 | +1.72(+1.93%) |
Jul 07, 2023 | 87.94 | 90.53 | 87.67 | 89.03 | 618,056 | +1.18(+1.34%) |
Jul 06, 2023 | 87.64 | 88.39 | 86.38 | 87.85 | 611,099 | -0.74(-0.83%) |
Jul 05, 2023 | 89.88 | 90.27 | 88.41 | 88.59 | 553,838 | -2.40(-2.64%) |
Jul 03, 2023 | 89.75 | 91.13 | 89.38 | 90.99 | 243,469 | +0.97(+1.08%) |
Jun 30, 2023 | 90.76 | 90.83 | 89.89 | 90.02 | 468,022 | +0.16(+0.18%) |
Jun 29, 2023 | 87.98 | 90.14 | 87.67 | 89.86 | 535,232 | +1.90(+2.16%) |
Jun 28, 2023 | 88.02 | 88.31 | 87.29 | 87.96 | 377,306 | -0.07(-0.08%) |
Jun 27, 2023 | 86.40 | 88.12 | 85.86 | 88.03 | 559,445 | +1.85(+2.15%) |
Jun 26, 2023 | 84.86 | 87.20 | 84.86 | 86.18 | 651,404 | +2.67(+3.20%) |
Jun 23, 2023 | 83.50 | 84.01 | 81.51 | 83.51 | 718,243 | -1.30(-1.53%) |
Jun 22, 2023 | 85.07 | 85.07 | 83.83 | 84.81 | 406,529 | -0.52(-0.61%) |
Jun 21, 2023 | 84.05 | 85.99 | 83.99 | 85.33 | 543,855 | +0.58(+0.68%) |
Jun 20, 2023 | 83.30 | 84.90 | 82.67 | 84.75 | 475,859 | +1.14(+1.36%) |
Jun 16, 2023 | 85.12 | 85.25 | 83.19 | 83.61 | 793,743 | -1.05(-1.24%) |
Jun 15, 2023 | 82.32 | 84.70 | 82.32 | 84.66 | 464,869 | +1.95(+2.35%) |
Jun 14, 2023 | 84.64 | 85.08 | 82.12 | 82.71 | 706,286 | -1.74(-2.06%) |
Jun 13, 2023 | 82.93 | 85.24 | 82.93 | 84.45 | 536,243 | +1.66(+2.01%) |
Jun 12, 2023 | 81.32 | 83.04 | 81.01 | 82.79 | 476,126 | +1.47(+1.80%) |
Jun 09, 2023 | 82.53 | 82.79 | 80.56 | 81.32 | 679,041 | -1.06(-1.29%) |
Jun 08, 2023 | 82.17 | 82.89 | 81.45 | 82.39 | 751,563 | +0.21(+0.25%) |
Jun 07, 2023 | 79.55 | 82.51 | 79.05 | 82.18 | 758,963 | +3.11(+3.93%) |
Jun 06, 2023 | 76.07 | 79.65 | 75.84 | 79.07 | 736,950 | +2.66(+3.47%) |
Jun 05, 2023 | 76.32 | 76.51 | 74.63 | 76.42 | 619,782 | -0.47(-0.61%) |
Jun 02, 2023 | 73.22 | 77.39 | 73.22 | 76.89 | 777,612 | +5.15(+7.18%) |