Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 89.52 | 89.73 | 88.61 | 88.63 | 4,935,923 | -1.64(-1.82%) |
Apr 29, 2024 | 89.92 | 90.38 | 89.83 | 90.27 | 2,838,371 | +0.75(+0.84%) |
Apr 26, 2024 | 89.01 | 89.90 | 88.99 | 89.52 | 3,137,165 | +0.55(+0.62%) |
Apr 25, 2024 | 88.34 | 89.17 | 87.55 | 88.97 | 4,609,872 | +0.63(+0.71%) |
Apr 24, 2024 | 87.92 | 88.42 | 87.66 | 88.34 | 4,776,903 | +0.06(+0.07%) |
Apr 23, 2024 | 87.94 | 88.71 | 87.77 | 88.28 | 5,735,051 | -0.77(-0.86%) |
Apr 22, 2024 | 88.47 | 89.52 | 88.13 | 89.05 | 4,141,802 | +0.09(+0.10%) |
Apr 19, 2024 | 89.26 | 89.64 | 88.63 | 88.96 | 5,054,520 | -0.07(-0.08%) |
Apr 18, 2024 | 89.72 | 89.78 | 88.61 | 89.03 | 3,749,009 | +0.03(+0.03%) |
Apr 17, 2024 | 89.40 | 89.80 | 88.73 | 89.00 | 4,578,374 | +0.20(+0.23%) |
Apr 16, 2024 | 89.00 | 89.28 | 88.49 | 88.80 | 6,777,894 | -0.69(-0.77%) |
Apr 15, 2024 | 90.88 | 91.22 | 89.18 | 89.49 | 5,753,243 | -0.43(-0.48%) |
Apr 12, 2024 | 91.27 | 91.45 | 89.52 | 89.92 | 6,056,589 | -1.62(-1.77%) |
Apr 11, 2024 | 91.70 | 91.93 | 91.06 | 91.54 | 4,950,253 | -0.07(-0.08%) |
Apr 10, 2024 | 91.63 | 92.16 | 91.28 | 91.61 | 7,056,707 | -1.45(-1.56%) |
Apr 09, 2024 | 93.56 | 93.59 | 92.11 | 93.06 | 5,675,346 | +0.22(+0.24%) |
Apr 08, 2024 | 93.07 | 93.17 | 92.59 | 92.84 | 3,260,967 | +0.07(+0.08%) |
Apr 05, 2024 | 91.93 | 92.89 | 91.84 | 92.77 | 4,902,263 | +0.83(+0.90%) |
Apr 04, 2024 | 93.39 | 93.72 | 91.73 | 91.94 | 6,329,346 | -0.94(-1.01%) |
Apr 03, 2024 | 92.43 | 93.00 | 92.35 | 92.88 | 5,011,467 | +0.55(+0.60%) |
Apr 02, 2024 | 92.58 | 92.66 | 91.92 | 92.33 | 4,785,379 | -0.34(-0.37%) |
Apr 01, 2024 | 93.33 | 93.33 | 92.50 | 92.67 | 3,823,457 | -0.22(-0.24%) |
Mar 28, 2024 | 92.65 | 93.20 | 93.16 | 92.89 | 4,512,653 | +0.25(+0.27%) |
Mar 27, 2024 | 91.56 | 92.67 | 91.48 | 92.64 | 4,222,250 | +1.31(+1.43%) |
Mar 26, 2024 | 91.55 | 91.72 | 91.27 | 91.33 | 2,717,351 | -0.07(-0.08%) |
Mar 25, 2024 | 91.32 | 91.77 | 91.24 | 91.40 | 2,831,295 | +0.03(+0.03%) |
Mar 22, 2024 | 91.74 | 91.96 | 91.31 | 91.37 | 2,937,333 | -0.57(-0.62%) |
Mar 21, 2024 | 91.80 | 92.08 | 91.44 | 91.94 | 4,691,753 | +0.38(+0.42%) |
Mar 20, 2024 | 90.58 | 91.89 | 90.40 | 91.56 | 6,626,125 | +0.91(+1.00%) |
Mar 19, 2024 | 90.53 | 90.81 | 90.26 | 90.65 | 5,416,475 | +0.01(+0.01%) |
Mar 18, 2024 | 90.76 | 91.36 | 90.60 | 90.64 | 7,621,187 | +0.16(+0.18%) |
Mar 15, 2024 | 89.85 | 90.87 | 89.79 | 90.48 | 9,384,877 | +0.04(+0.04%) |
Mar 14, 2024 | 90.66 | 90.87 | 90.03 | 90.44 | 9,760,884 | -0.48(-0.53%) |
Mar 13, 2024 | 90.31 | 91.33 | 90.31 | 90.91 | 7,290,843 | +0.89(+0.99%) |
Mar 12, 2024 | 90.03 | 90.14 | 89.58 | 90.03 | 5,092,883 | -0.01(-0.01%) |
Mar 11, 2024 | 89.45 | 90.42 | 89.13 | 90.04 | 11,677,075 | +1.01(+1.13%) |
Mar 08, 2024 | 89.83 | 89.88 | 89.01 | 89.03 | 5,174,079 | -0.52(-0.58%) |
Mar 07, 2024 | 89.16 | 89.97 | 89.15 | 89.55 | 3,985,359 | +1.09(+1.23%) |
Mar 06, 2024 | 88.29 | 88.76 | 88.16 | 88.46 | 5,130,387 | +0.65(+0.74%) |
Mar 05, 2024 | 87.98 | 88.55 | 87.52 | 87.81 | 4,262,174 | -0.47(-0.53%) |
Mar 04, 2024 | 87.74 | 88.43 | 87.65 | 88.28 | 4,691,177 | +0.64(+0.73%) |
Mar 01, 2024 | 87.25 | 87.86 | 87.18 | 87.65 | 5,219,487 | +0.40(+0.46%) |
Feb 29, 2024 | 87.12 | 87.49 | 86.82 | 87.25 | 6,145,792 | +0.66(+0.76%) |
Feb 28, 2024 | 86.07 | 86.91 | 85.84 | 86.59 | 4,513,143 | +0.27(+0.31%) |
Feb 27, 2024 | 86.32 | 86.54 | 86.07 | 86.32 | 4,143,038 | +0.32(+0.37%) |
Feb 26, 2024 | 86.24 | 86.36 | 85.90 | 86.00 | 3,338,438 | -0.52(-0.60%) |
Feb 23, 2024 | 86.19 | 86.64 | 85.98 | 86.52 | 3,552,335 | +0.51(+0.59%) |
Feb 22, 2024 | 85.31 | 86.14 | 85.20 | 86.01 | 4,741,300 | +0.86(+1.01%) |
Feb 21, 2024 | 84.67 | 85.20 | 84.35 | 85.15 | 4,075,754 | +0.47(+0.55%) |
Feb 20, 2024 | 84.82 | 84.95 | 84.44 | 84.69 | 4,525,740 | -0.18(-0.21%) |
Feb 16, 2024 | 84.78 | 85.44 | 84.69 | 84.87 | 4,673,392 | +0.45(+0.53%) |
Feb 15, 2024 | 83.31 | 84.55 | 83.31 | 84.42 | 6,013,544 | +1.56(+1.89%) |
Feb 14, 2024 | 82.74 | 83.01 | 82.32 | 82.85 | 4,396,721 | +0.53(+0.64%) |
Feb 13, 2024 | 82.70 | 82.94 | 81.73 | 82.32 | 6,455,444 | -1.18(-1.41%) |
Feb 12, 2024 | 83.04 | 83.88 | 82.97 | 83.50 | 3,410,383 | +0.66(+0.79%) |
Feb 09, 2024 | 82.47 | 82.88 | 82.23 | 82.84 | 3,831,999 | +0.18(+0.22%) |
Feb 08, 2024 | 82.89 | 82.90 | 82.08 | 82.66 | 3,411,495 | -0.11(-0.13%) |
Feb 07, 2024 | 82.58 | 83.00 | 82.54 | 82.77 | 5,429,656 | +0.66(+0.80%) |
Feb 06, 2024 | 81.35 | 82.29 | 81.35 | 82.12 | 9,560,666 | +1.42(+1.77%) |
Feb 05, 2024 | 81.01 | 81.20 | 80.45 | 80.69 | 12,789,172 | -2.10(-2.54%) |
Feb 02, 2024 | 82.67 | 83.19 | 81.89 | 82.79 | 11,501,354 | -0.49(-0.59%) |
Feb 01, 2024 | 83.17 | 83.41 | 82.17 | 83.28 | 9,932,422 | +1.37(+1.67%) |
Jan 31, 2024 | 83.13 | 83.24 | 81.84 | 81.92 | 6,763,378 | -1.09(-1.31%) |
Jan 30, 2024 | 82.45 | 83.39 | 82.29 | 83.00 | 5,445,143 | +0.38(+0.46%) |
Jan 29, 2024 | 82.16 | 82.65 | 81.78 | 82.62 | 3,575,395 | +0.41(+0.50%) |
Jan 26, 2024 | 82.48 | 82.68 | 82.05 | 82.21 | 3,913,711 | +0.03(+0.04%) |
Jan 25, 2024 | 81.72 | 82.22 | 81.48 | 82.18 | 4,884,640 | +0.86(+1.05%) |
Jan 24, 2024 | 82.49 | 82.70 | 81.28 | 81.33 | 5,177,390 | -1.12(-1.35%) |
Jan 23, 2024 | 82.56 | 82.81 | 82.14 | 82.44 | 3,960,484 | +0.27(+0.33%) |
Jan 22, 2024 | 81.47 | 82.32 | 81.47 | 82.17 | 5,411,948 | +0.24(+0.29%) |
Jan 19, 2024 | 81.94 | 82.09 | 81.15 | 81.94 | 5,847,703 | +0.08(+0.10%) |
Jan 18, 2024 | 81.76 | 81.98 | 81.17 | 81.86 | 4,677,185 | +0.26(+0.32%) |
Jan 17, 2024 | 81.36 | 81.88 | 81.24 | 81.60 | 4,660,436 | -0.60(-0.73%) |
Jan 16, 2024 | 82.64 | 82.79 | 82.00 | 82.19 | 5,295,310 | -0.96(-1.15%) |
Jan 12, 2024 | 83.55 | 83.63 | 82.79 | 83.15 | 4,148,768 | +0.08(+0.10%) |
Jan 11, 2024 | 83.42 | 83.42 | 82.46 | 83.07 | 4,286,398 | -0.25(-0.30%) |
Jan 10, 2024 | 83.13 | 83.40 | 82.92 | 83.32 | 4,116,109 | -0.11(-0.13%) |
Jan 09, 2024 | 83.86 | 83.86 | 83.16 | 83.43 | 6,478,386 | -0.97(-1.15%) |
Jan 08, 2024 | 83.60 | 84.42 | 83.30 | 84.40 | 5,201,689 | +0.36(+0.43%) |
Jan 05, 2024 | 83.67 | 84.51 | 83.57 | 84.04 | 7,372,787 | +0.14(+0.17%) |
Jan 04, 2024 | 84.03 | 84.41 | 83.74 | 83.90 | 10,248,757 | -0.27(-0.32%) |
Jan 03, 2024 | 84.20 | 84.60 | 83.58 | 84.17 | 11,721,243 | -0.92(-1.08%) |
Jan 02, 2024 | 84.62 | 85.22 | 84.50 | 85.08 | 9,998,215 | -0.15(-0.18%) |
Dec 29, 2023 | 85.28 | 85.47 | 85.06 | 85.23 | 3,508,697 | -0.34(-0.40%) |
Dec 28, 2023 | 85.75 | 85.90 | 85.50 | 85.57 | 3,619,988 | -0.33(-0.38%) |
Dec 27, 2023 | 85.53 | 85.99 | 85.43 | 85.90 | 3,422,046 | +0.21(+0.24%) |
Dec 26, 2023 | 85.40 | 85.94 | 85.29 | 85.69 | 3,377,825 | +0.40(+0.47%) |
Dec 22, 2023 | 85.08 | 85.48 | 84.94 | 85.29 | 2,703,044 | +0.53(+0.62%) |
Dec 21, 2023 | 84.59 | 84.78 | 84.20 | 84.77 | 3,785,746 | +0.89(+1.06%) |
Dec 20, 2023 | 84.95 | 85.16 | 83.86 | 83.88 | 4,696,176 | -1.31(-1.53%) |
Dec 19, 2023 | 84.95 | 85.38 | 84.86 | 85.18 | 3,655,783 | +0.78(+0.92%) |
Dec 18, 2023 | 84.92 | 85.09 | 84.35 | 84.41 | 4,040,200 | +0.13(+0.16%) |
Dec 15, 2023 | 84.03 | 84.80 | 84.03 | 84.28 | 5,462,928 | -0.22(-0.26%) |
Dec 14, 2023 | 83.62 | 84.95 | 83.62 | 84.49 | 6,424,079 | +1.38(+1.65%) |
Dec 13, 2023 | 81.23 | 83.16 | 81.02 | 83.12 | 8,283,201 | +1.00(+1.22%) |
Dec 12, 2023 | 82.41 | 82.72 | 81.72 | 82.12 | 10,325,256 | +0.48(+0.58%) |
Dec 11, 2023 | 80.92 | 81.65 | 80.77 | 81.64 | 4,651,715 | +0.57(+0.71%) |
Dec 08, 2023 | 80.71 | 81.46 | 80.71 | 81.07 | 4,167,191 | +0.30(+0.37%) |
Dec 07, 2023 | 80.54 | 80.86 | 80.30 | 80.77 | 4,325,178 | +0.54(+0.68%) |
Dec 06, 2023 | 80.75 | 81.02 | 80.15 | 80.23 | 8,544,690 | -0.17(-0.21%) |
Dec 05, 2023 | 81.11 | 81.16 | 80.21 | 80.40 | 8,859,661 | -1.12(-1.37%) |
Dec 04, 2023 | 81.79 | 82.39 | 81.48 | 81.52 | 10,727,574 | -0.96(-1.16%) |
Dec 01, 2023 | 81.66 | 82.76 | 81.48 | 82.48 | 8,480,373 | +0.93(+1.14%) |
Nov 30, 2023 | 80.79 | 81.61 | 80.53 | 81.55 | 5,802,087 | +0.80(+0.99%) |
Nov 29, 2023 | 80.63 | 81.11 | 80.56 | 80.74 | 3,153,358 | +0.42(+0.52%) |
Nov 28, 2023 | 80.17 | 80.76 | 79.93 | 80.33 | 3,535,211 | +0.16(+0.20%) |
Nov 27, 2023 | 79.97 | 80.26 | 79.63 | 80.17 | 3,296,901 | -0.10(-0.12%) |
Nov 24, 2023 | 79.93 | 80.54 | 79.93 | 80.27 | 1,864,505 | +0.35(+0.43%) |
Nov 22, 2023 | 79.87 | 80.04 | 79.52 | 79.92 | 3,801,353 | +0.05(+0.06%) |
Nov 21, 2023 | 79.80 | 80.17 | 79.74 | 79.87 | 3,720,588 | +0.31(+0.39%) |
Nov 20, 2023 | 79.31 | 79.81 | 78.88 | 79.57 | 4,868,345 | +0.14(+0.17%) |
Nov 17, 2023 | 79.53 | 79.69 | 79.19 | 79.43 | 3,481,685 | +0.15(+0.19%) |
Nov 16, 2023 | 79.02 | 79.37 | 78.81 | 79.28 | 3,620,760 | +0.24(+0.30%) |
Nov 15, 2023 | 78.87 | 79.76 | 78.79 | 79.04 | 4,961,972 | +0.35(+0.44%) |
Nov 14, 2023 | 77.33 | 79.05 | 77.31 | 78.70 | 5,556,240 | +2.26(+2.95%) |
Nov 13, 2023 | 76.10 | 76.76 | 76.00 | 76.44 | 4,082,554 | -0.11(-0.14%) |
Nov 10, 2023 | 75.73 | 76.61 | 75.63 | 76.55 | 3,662,589 | +0.89(+1.18%) |
Nov 09, 2023 | 76.83 | 76.84 | 75.60 | 75.66 | 7,012,559 | -0.65(-0.86%) |
Nov 08, 2023 | 76.26 | 76.52 | 75.82 | 76.31 | 5,528,854 | +0.24(+0.31%) |
Nov 07, 2023 | 76.83 | 76.88 | 75.97 | 76.07 | 7,587,598 | -1.50(-1.94%) |
Nov 06, 2023 | 77.98 | 78.03 | 77.41 | 77.58 | 4,718,295 | -0.39(-0.50%) |
Nov 03, 2023 | 77.39 | 78.50 | 77.39 | 77.96 | 6,129,089 | +1.21(+1.57%) |
Nov 02, 2023 | 75.80 | 76.79 | 75.75 | 76.76 | 6,620,112 | +1.45(+1.93%) |
Nov 01, 2023 | 75.15 | 75.47 | 74.52 | 75.30 | 8,873,171 | +0.04(+0.05%) |
Oct 31, 2023 | 74.80 | 75.47 | 74.61 | 75.26 | 5,640,533 | +0.34(+0.45%) |
Oct 30, 2023 | 74.92 | 75.22 | 74.39 | 74.93 | 6,040,504 | +0.76(+1.03%) |
Oct 27, 2023 | 74.22 | 74.71 | 73.99 | 74.16 | 8,323,972 | -0.03(-0.04%) |
Oct 26, 2023 | 74.21 | 74.86 | 73.98 | 74.19 | 8,869,757 | +0.51(+0.70%) |
Oct 25, 2023 | 74.40 | 74.53 | 73.62 | 73.68 | 6,336,320 | -0.87(-1.17%) |
Oct 24, 2023 | 74.28 | 74.99 | 74.16 | 74.55 | 7,502,930 | +0.87(+1.18%) |
Oct 23, 2023 | 73.79 | 74.45 | 73.55 | 73.68 | 9,234,945 | -0.83(-1.12%) |
Oct 20, 2023 | 75.39 | 75.54 | 74.48 | 74.51 | 7,237,171 | -0.91(-1.21%) |
Oct 19, 2023 | 76.03 | 76.67 | 75.32 | 75.42 | 9,331,087 | -0.89(-1.17%) |
Oct 18, 2023 | 77.82 | 77.82 | 76.21 | 76.31 | 6,577,662 | -2.03(-2.59%) |
Oct 17, 2023 | 77.01 | 78.61 | 77.01 | 78.34 | 5,880,044 | +0.76(+0.98%) |
Oct 16, 2023 | 77.40 | 78.09 | 77.14 | 77.58 | 6,247,470 | +0.75(+0.98%) |
Oct 13, 2023 | 77.50 | 77.83 | 76.49 | 76.83 | 5,694,404 | -0.29(-0.37%) |
Oct 12, 2023 | 78.62 | 78.62 | 76.52 | 77.11 | 6,127,606 | -1.17(-1.49%) |
Oct 11, 2023 | 78.41 | 78.73 | 77.63 | 78.28 | 4,981,728 | +0.19(+0.24%) |
Oct 10, 2023 | 77.71 | 78.73 | 77.59 | 78.09 | 6,927,646 | +0.82(+1.06%) |
Oct 09, 2023 | 76.73 | 77.50 | 76.35 | 77.27 | 6,556,180 | +0.10(+0.13%) |
Oct 06, 2023 | 76.25 | 77.71 | 75.97 | 77.17 | 8,128,417 | +0.72(+0.94%) |
Oct 05, 2023 | 77.19 | 77.61 | 75.98 | 76.45 | 10,345,757 | -0.94(-1.21%) |
Oct 04, 2023 | 77.28 | 77.52 | 76.35 | 77.39 | 9,074,017 | +0.90(+1.18%) |
Oct 03, 2023 | 75.91 | 77.46 | 75.91 | 76.49 | 13,318,824 | -0.21(-0.27%) |
Oct 02, 2023 | 77.42 | 77.53 | 76.17 | 76.70 | 11,419,205 | -1.03(-1.32%) |
Sep 29, 2023 | 78.60 | 78.61 | 77.52 | 77.73 | 5,919,320 | -0.13(-0.17%) |
Sep 28, 2023 | 77.16 | 78.13 | 77.16 | 77.85 | 4,748,970 | +0.83(+1.08%) |
Sep 27, 2023 | 77.42 | 77.52 | 76.57 | 77.02 | 5,574,476 | -0.01(-0.01%) |
Sep 26, 2023 | 77.69 | 78.10 | 76.82 | 77.03 | 5,534,040 | -1.13(-1.44%) |
Sep 25, 2023 | 77.25 | 78.20 | 77.82 | 78.16 | 4,166,641 | +0.61(+0.79%) |
Sep 22, 2023 | 77.83 | 78.22 | 77.41 | 77.55 | 6,081,402 | -0.08(-0.10%) |
Sep 21, 2023 | 78.69 | 78.72 | 77.60 | 77.63 | 6,851,663 | -1.59(-2.01%) |
Sep 20, 2023 | 80.37 | 80.57 | 79.17 | 79.22 | 4,699,183 | -0.84(-1.05%) |
Sep 19, 2023 | 80.08 | 80.43 | 79.37 | 80.06 | 4,127,399 | -0.07(-0.09%) |
Sep 18, 2023 | 80.37 | 80.55 | 79.88 | 80.13 | 3,722,346 | -0.33(-0.42%) |
Sep 15, 2023 | 81.14 | 81.50 | 80.33 | 80.46 | 7,095,962 | -0.91(-1.11%) |
Sep 14, 2023 | 81.07 | 81.53 | 80.77 | 81.37 | 4,401,622 | +1.13(+1.41%) |
Sep 13, 2023 | 80.67 | 80.84 | 80.01 | 80.24 | 4,656,467 | -0.47(-0.59%) |
Sep 12, 2023 | 80.63 | 81.08 | 80.53 | 80.71 | 4,275,858 | -0.19(-0.23%) |
Sep 11, 2023 | 81.07 | 81.46 | 80.74 | 80.90 | 4,097,743 | +0.34(+0.43%) |
Sep 08, 2023 | 80.32 | 80.90 | 80.31 | 80.55 | 3,547,233 | +0.08(+0.10%) |
Sep 07, 2023 | 80.51 | 80.80 | 79.88 | 80.47 | 4,505,913 | -0.36(-0.45%) |
Sep 06, 2023 | 80.73 | 81.21 | 80.21 | 80.84 | 4,725,180 | -0.18(-0.22%) |
Sep 05, 2023 | 82.41 | 82.48 | 81.02 | 81.02 | 6,562,249 | -1.53(-1.85%) |
Sep 01, 2023 | 82.40 | 82.76 | 82.22 | 82.54 | 6,004,198 | +0.92(+1.12%) |
Aug 31, 2023 | 81.80 | 82.01 | 81.54 | 81.63 | 3,330,772 | -0.04(-0.05%) |
Aug 30, 2023 | 81.48 | 81.81 | 81.34 | 81.67 | 3,857,483 | +0.19(+0.23%) |
Aug 29, 2023 | 80.20 | 81.52 | 79.92 | 81.48 | 5,966,505 | +1.33(+1.66%) |
Aug 28, 2023 | 79.78 | 80.53 | 79.75 | 80.15 | 5,129,128 | +0.58(+0.73%) |
Aug 25, 2023 | 79.70 | 79.93 | 78.90 | 79.57 | 5,462,186 | +0.24(+0.30%) |
Aug 24, 2023 | 79.30 | 80.02 | 79.22 | 79.33 | 4,133,244 | -0.33(-0.42%) |
Aug 23, 2023 | 79.53 | 79.94 | 79.33 | 79.67 | 3,556,493 | +0.13(+0.16%) |
Aug 22, 2023 | 79.98 | 80.12 | 79.30 | 79.54 | 3,664,957 | -0.07(-0.09%) |
Aug 21, 2023 | 79.79 | 79.91 | 79.03 | 79.61 | 4,927,787 | +0.01(+0.01%) |
Aug 18, 2023 | 79.14 | 79.78 | 78.97 | 79.60 | 4,984,944 | -0.01(-0.01%) |
Aug 17, 2023 | 80.32 | 80.82 | 79.52 | 79.61 | 5,346,918 | -0.16(-0.20%) |
Aug 16, 2023 | 80.18 | 80.58 | 79.74 | 79.77 | 5,363,956 | -0.54(-0.67%) |
Aug 15, 2023 | 80.85 | 81.03 | 80.13 | 80.31 | 5,784,505 | -1.33(-1.63%) |
Aug 14, 2023 | 81.26 | 81.65 | 80.82 | 81.64 | 3,938,060 | +0.18(+0.22%) |
Aug 11, 2023 | 81.47 | 81.87 | 81.17 | 81.46 | 4,049,012 | -0.23(-0.28%) |
Aug 10, 2023 | 82.03 | 82.50 | 81.50 | 81.69 | 5,658,801 | +0.06(+0.07%) |
Aug 09, 2023 | 82.28 | 82.44 | 81.52 | 81.63 | 8,087,372 | -0.33(-0.41%) |
Aug 08, 2023 | 81.49 | 82.11 | 81.08 | 81.96 | 6,528,318 | -0.88(-1.06%) |
Aug 07, 2023 | 82.59 | 82.98 | 82.23 | 82.84 | 5,238,290 | +0.54(+0.66%) |
Aug 04, 2023 | 82.90 | 83.49 | 82.22 | 82.30 | 8,626,534 | -0.19(-0.23%) |
Aug 03, 2023 | 82.75 | 83.17 | 82.34 | 82.48 | 9,524,594 | -0.51(-0.62%) |
Aug 02, 2023 | 83.27 | 83.75 | 82.89 | 83.00 | 10,343,501 | -1.04(-1.24%) |
Aug 01, 2023 | 84.00 | 84.38 | 83.70 | 84.04 | 7,653,348 | -0.37(-0.44%) |
Jul 31, 2023 | 84.17 | 84.55 | 83.93 | 84.41 | 5,585,998 | +0.44(+0.53%) |
Jul 28, 2023 | 84.30 | 84.30 | 83.53 | 83.97 | 4,127,729 | +0.58(+0.70%) |
Jul 27, 2023 | 84.23 | 84.47 | 83.31 | 83.39 | 7,159,826 | -0.54(-0.65%) |
Jul 26, 2023 | 83.63 | 84.16 | 83.27 | 83.93 | 6,263,109 | -0.29(-0.34%) |
Jul 25, 2023 | 83.19 | 84.53 | 83.06 | 84.22 | 8,896,170 | +1.49(+1.80%) |
Jul 24, 2023 | 82.57 | 82.88 | 82.21 | 82.73 | 4,420,225 | +0.26(+0.31%) |
Jul 21, 2023 | 82.23 | 82.60 | 81.81 | 82.47 | 4,594,015 | +0.01(+0.01%) |
Jul 20, 2023 | 82.53 | 82.65 | 81.89 | 82.46 | 5,002,929 | +0.20(+0.24%) |
Jul 19, 2023 | 82.60 | 82.82 | 82.01 | 82.27 | 5,272,102 | -0.44(-0.54%) |
Jul 18, 2023 | 81.76 | 82.96 | 81.76 | 82.71 | 5,989,045 | +0.64(+0.78%) |
Jul 17, 2023 | 81.71 | 82.23 | 81.57 | 82.07 | 4,606,636 | +0.08(+0.10%) |
Jul 14, 2023 | 82.51 | 82.51 | 81.62 | 81.99 | 5,715,754 | -0.48(-0.59%) |
Jul 13, 2023 | 82.11 | 82.57 | 81.81 | 82.47 | 4,879,363 | +0.64(+0.78%) |
Jul 12, 2023 | 81.75 | 82.08 | 81.15 | 81.83 | 11,717,013 | +1.06(+1.32%) |
Jul 11, 2023 | 80.46 | 80.83 | 80.11 | 80.77 | 4,778,918 | +0.79(+0.98%) |
Jul 10, 2023 | 79.43 | 80.46 | 79.36 | 79.98 | 5,684,731 | -0.02(-0.02%) |
Jul 07, 2023 | 79.26 | 80.80 | 79.15 | 80.00 | 6,937,269 | +0.69(+0.87%) |
Jul 06, 2023 | 78.87 | 79.36 | 78.10 | 79.31 | 9,090,687 | -0.58(-0.73%) |
Jul 05, 2023 | 81.02 | 81.09 | 79.74 | 79.89 | 12,012,504 | -2.02(-2.46%) |
Jul 03, 2023 | 81.57 | 82.27 | 81.43 | 81.91 | 3,993,727 | +0.31(+0.37%) |
Jun 30, 2023 | 81.28 | 81.81 | 80.99 | 81.61 | 6,583,793 | +0.76(+0.94%) |
Jun 29, 2023 | 79.63 | 80.89 | 79.45 | 80.85 | 5,363,605 | +1.00(+1.26%) |
Jun 28, 2023 | 80.20 | 80.20 | 79.48 | 79.84 | 5,578,632 | -0.55(-0.69%) |
Jun 27, 2023 | 79.47 | 80.45 | 79.22 | 80.40 | 6,944,070 | +1.12(+1.42%) |
Jun 26, 2023 | 78.67 | 79.38 | 78.48 | 79.27 | 4,232,395 | +0.82(+1.04%) |
Jun 23, 2023 | 78.27 | 78.60 | 77.86 | 78.46 | 6,069,331 | -0.64(-0.81%) |
Jun 22, 2023 | 79.00 | 79.16 | 78.35 | 79.10 | 4,392,127 | -0.19(-0.24%) |
Jun 21, 2023 | 78.65 | 79.61 | 78.42 | 79.28 | 6,781,055 | +0.26(+0.32%) |
Jun 20, 2023 | 79.30 | 79.47 | 78.58 | 79.03 | 5,960,683 | -1.08(-1.35%) |
Jun 16, 2023 | 80.04 | 80.15 | 79.53 | 80.11 | 8,656,964 | +0.20(+0.25%) |
Jun 15, 2023 | 79.14 | 80.23 | 79.07 | 79.92 | 6,009,563 | +0.68(+0.85%) |
Jun 14, 2023 | 80.20 | 80.27 | 78.81 | 79.24 | 7,121,056 | -0.33(-0.42%) |
Jun 13, 2023 | 78.36 | 79.62 | 78.19 | 79.57 | 8,400,349 | +1.80(+2.32%) |
Jun 12, 2023 | 77.50 | 77.87 | 76.96 | 77.77 | 4,944,787 | +0.35(+0.46%) |
Jun 09, 2023 | 77.76 | 77.88 | 77.12 | 77.42 | 5,929,594 | -0.65(-0.83%) |
Jun 08, 2023 | 78.39 | 78.61 | 77.52 | 78.06 | 5,979,521 | -0.28(-0.36%) |
Jun 07, 2023 | 77.25 | 78.42 | 77.25 | 78.35 | 6,801,783 | +0.92(+1.19%) |
Jun 06, 2023 | 76.62 | 77.62 | 76.57 | 77.43 | 7,758,954 | +0.49(+0.64%) |
Jun 05, 2023 | 77.15 | 77.80 | 76.65 | 76.94 | 8,254,793 | -0.06(-0.08%) |
Jun 02, 2023 | 75.97 | 77.17 | 75.85 | 76.99 | 9,010,169 | +2.50(+3.35%) |
Jun 01, 2023 | 73.89 | 74.71 | 73.55 | 74.50 | 7,428,772 | +0.98(+1.33%) |
May 31, 2023 | 73.89 | 74.13 | 73.21 | 73.52 | 7,049,704 | -0.79(-1.07%) |
May 30, 2023 | 74.65 | 74.79 | 73.74 | 74.31 | 6,521,070 | -0.40(-0.54%) |
May 26, 2023 | 74.89 | 75.18 | 74.38 | 74.71 | 8,103,738 | +0.37(+0.50%) |
May 25, 2023 | 74.69 | 74.70 | 73.93 | 74.34 | 5,976,358 | -0.26(-0.35%) |
May 24, 2023 | 75.14 | 75.21 | 74.46 | 74.60 | 7,208,564 | -0.86(-1.14%) |
May 23, 2023 | 76.09 | 76.30 | 75.31 | 75.47 | 5,371,687 | -1.19(-1.55%) |
May 22, 2023 | 77.21 | 77.43 | 76.52 | 76.65 | 4,229,085 | -0.40(-0.52%) |
May 19, 2023 | 77.42 | 77.45 | 76.63 | 77.05 | 5,073,297 | +0.20(+0.25%) |
May 18, 2023 | 76.05 | 76.94 | 75.69 | 76.86 | 6,818,208 | +0.45(+0.59%) |
May 17, 2023 | 76.27 | 76.71 | 75.91 | 76.41 | 5,360,294 | +0.50(+0.66%) |
May 16, 2023 | 76.77 | 76.85 | 75.88 | 75.91 | 4,258,572 | -1.27(-1.65%) |
May 15, 2023 | 76.93 | 77.24 | 76.45 | 77.18 | 3,310,009 | +0.65(+0.84%) |
May 12, 2023 | 76.74 | 76.88 | 75.88 | 76.53 | 4,244,686 | +0.14(+0.18%) |
May 11, 2023 | 76.42 | 76.65 | 76.04 | 76.40 | 6,556,318 | -0.75(-0.98%) |
May 10, 2023 | 78.03 | 78.03 | 76.31 | 77.15 | 5,985,099 | +0.05(+0.06%) |
May 09, 2023 | 77.38 | 77.50 | 76.78 | 77.10 | 7,711,820 | -0.71(-0.91%) |
May 08, 2023 | 78.54 | 78.65 | 77.69 | 77.81 | 3,918,566 | -0.25(-0.33%) |
May 05, 2023 | 77.61 | 78.34 | 77.54 | 78.06 | 5,238,682 | +1.29(+1.68%) |
May 04, 2023 | 77.44 | 77.93 | 76.58 | 76.77 | 8,497,924 | -0.50(-0.65%) |
May 03, 2023 | 78.25 | 78.63 | 77.24 | 77.27 | 6,480,627 | -0.86(-1.10%) |
May 02, 2023 | 78.16 | 78.26 | 76.89 | 78.13 | 5,959,958 | -0.76(-0.97%) |