Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 88.89 | 89.25 | 88.77 | 89.14 | 8,051 | +0.62(+0.70%) |
May 23, 2024 | 89.99 | 89.99 | 88.40 | 88.52 | 17,984 | -1.24(-1.38%) |
May 22, 2024 | 90.16 | 90.16 | 89.61 | 89.76 | 5,566 | -0.40(-0.44%) |
May 21, 2024 | 90.27 | 90.27 | 89.99 | 90.16 | 13,415 | -0.13(-0.14%) |
May 20, 2024 | 90.49 | 90.51 | 90.11 | 90.29 | 50,529 | -0.04(-0.04%) |
May 17, 2024 | 90.07 | 90.33 | 90.04 | 90.33 | 45,201 | +0.15(+0.17%) |
May 16, 2024 | 90.34 | 90.49 | 90.16 | 90.18 | 10,562 | -0.23(-0.25%) |
May 15, 2024 | 90.35 | 90.41 | 90.00 | 90.41 | 29,297 | +0.82(+0.92%) |
May 14, 2024 | 89.48 | 89.63 | 89.19 | 89.59 | 13,530 | +0.45(+0.50%) |
May 13, 2024 | 89.61 | 89.61 | 89.07 | 89.14 | 36,412 | -0.04(-0.04%) |
May 10, 2024 | 89.48 | 89.48 | 89.02 | 89.18 | 69,816 | +0.09(+0.10%) |
May 09, 2024 | 88.26 | 89.09 | 88.26 | 89.09 | 32,851 | +0.75(+0.85%) |
May 08, 2024 | 88.11 | 88.40 | 88.11 | 88.34 | 15,695 | -0.10(-0.11%) |
May 07, 2024 | 88.47 | 88.70 | 88.36 | 88.44 | 26,266 | +0.20(+0.23%) |
May 06, 2024 | 87.96 | 88.25 | 87.91 | 88.24 | 25,307 | +0.79(+0.90%) |
May 03, 2024 | 87.76 | 87.85 | 87.27 | 87.45 | 68,128 | +0.67(+0.77%) |
May 02, 2024 | 86.71 | 87.01 | 86.10 | 86.78 | 14,041 | +0.60(+0.70%) |
May 01, 2024 | 86.03 | 87.25 | 85.91 | 86.18 | 20,068 | -0.18(-0.21%) |
Apr 30, 2024 | 87.29 | 87.41 | 86.33 | 86.36 | 12,547 | -1.36(-1.55%) |
Apr 29, 2024 | 87.29 | 87.78 | 87.29 | 87.72 | 63,825 | +0.53(+0.61%) |
Apr 26, 2024 | 87.06 | 87.39 | 86.90 | 87.19 | 12,276 | +0.30(+0.35%) |
Apr 25, 2024 | 86.47 | 87.03 | 86.05 | 86.89 | 14,845 | -0.26(-0.30%) |
Apr 24, 2024 | 87.02 | 87.22 | 86.70 | 87.15 | 23,811 | +0.14(+0.16%) |
Apr 23, 2024 | 86.38 | 87.24 | 86.38 | 87.02 | 12,788 | +0.92(+1.06%) |
Apr 22, 2024 | 85.80 | 86.57 | 85.40 | 86.10 | 13,423 | +0.66(+0.77%) |
Apr 19, 2024 | 85.40 | 85.80 | 85.27 | 85.44 | 51,640 | +0.10(+0.12%) |
Apr 18, 2024 | 85.58 | 86.08 | 85.17 | 85.34 | 14,684 | -0.09(-0.11%) |
Apr 17, 2024 | 86.03 | 86.09 | 85.28 | 85.43 | 29,496 | -0.28(-0.33%) |
Apr 16, 2024 | 86.23 | 86.23 | 85.54 | 85.71 | 96,879 | -0.46(-0.53%) |
Apr 15, 2024 | 87.78 | 88.02 | 85.94 | 86.17 | 48,507 | -1.03(-1.18%) |
Apr 12, 2024 | 88.11 | 88.11 | 86.95 | 87.20 | 20,576 | -1.47(-1.66%) |
Apr 11, 2024 | 88.85 | 88.92 | 88.13 | 88.67 | 75,539 | +0.04(+0.05%) |
Apr 10, 2024 | 89.15 | 89.16 | 88.30 | 88.63 | 18,440 | -1.46(-1.62%) |
Apr 09, 2024 | 90.23 | 90.23 | 89.31 | 90.09 | 24,235 | +0.29(+0.32%) |
Apr 08, 2024 | 89.86 | 89.98 | 89.50 | 89.80 | 16,031 | +0.26(+0.29%) |
Apr 05, 2024 | 89.05 | 89.64 | 88.88 | 89.54 | 13,022 | +0.66(+0.74%) |
Apr 04, 2024 | 90.53 | 90.53 | 88.78 | 88.88 | 15,267 | -0.86(-0.96%) |
Apr 03, 2024 | 89.38 | 89.96 | 89.38 | 89.74 | 19,339 | +0.08(+0.09%) |
Apr 02, 2024 | 89.81 | 89.81 | 89.38 | 89.66 | 15,159 | -0.74(-0.82%) |
Apr 01, 2024 | 91.14 | 91.14 | 90.38 | 90.40 | 20,531 | -0.59(-0.65%) |
Mar 28, 2024 | 90.84 | 91.12 | 90.84 | 90.99 | 24,526 | +0.35(+0.39%) |
Mar 27, 2024 | 90.04 | 90.64 | 89.96 | 90.64 | 13,701 | +1.15(+1.29%) |
Mar 26, 2024 | 89.87 | 89.89 | 89.49 | 89.49 | 16,250 | -0.10(-0.11%) |
Mar 25, 2024 | 89.69 | 89.80 | 89.56 | 89.59 | 22,636 | -0.13(-0.14%) |
Mar 22, 2024 | 90.43 | 90.43 | 89.67 | 89.72 | 15,185 | -0.57(-0.63%) |
Mar 21, 2024 | 90.16 | 90.47 | 90.01 | 90.29 | 20,771 | +0.79(+0.88%) |
Mar 20, 2024 | 88.53 | 89.63 | 88.53 | 89.50 | 30,810 | +0.82(+0.92%) |
Mar 19, 2024 | 88.19 | 88.69 | 88.11 | 88.69 | 16,684 | +0.42(+0.47%) |
Mar 18, 2024 | 88.29 | 88.48 | 88.19 | 88.27 | 13,656 | +0.30(+0.34%) |
Mar 15, 2024 | 87.80 | 88.24 | 87.80 | 87.97 | 31,457 | -0.22(-0.25%) |
Mar 14, 2024 | 89.24 | 89.24 | 87.70 | 88.19 | 31,101 | -0.86(-0.96%) |
Mar 13, 2024 | 88.87 | 89.34 | 88.83 | 89.05 | 26,848 | +0.06(+0.07%) |
Mar 12, 2024 | 88.89 | 89.03 | 88.42 | 88.99 | 73,217 | +0.35(+0.40%) |
Mar 11, 2024 | 88.47 | 88.69 | 88.15 | 88.63 | 22,226 | +0.05(+0.05%) |
Mar 08, 2024 | 88.94 | 89.28 | 88.45 | 88.59 | 25,314 | -0.11(-0.12%) |
Mar 07, 2024 | 88.48 | 88.79 | 88.48 | 88.70 | 15,361 | +0.74(+0.84%) |
Mar 06, 2024 | 87.99 | 88.20 | 87.70 | 87.96 | 109,960 | +0.60(+0.68%) |
Mar 05, 2024 | 87.70 | 87.81 | 87.05 | 87.36 | 38,722 | -0.65(-0.74%) |
Mar 04, 2024 | 87.91 | 88.18 | 87.71 | 88.01 | 92,077 | +0.24(+0.27%) |
Mar 01, 2024 | 87.39 | 87.78 | 86.93 | 87.77 | 32,069 | +0.54(+0.62%) |
Feb 29, 2024 | 87.24 | 87.28 | 86.85 | 87.23 | 23,739 | +0.59(+0.68%) |
Feb 28, 2024 | 86.33 | 86.87 | 86.33 | 86.64 | 15,728 | -0.05(-0.06%) |
Feb 27, 2024 | 86.53 | 86.75 | 86.44 | 86.69 | 39,463 | +0.41(+0.47%) |
Feb 26, 2024 | 86.53 | 86.76 | 86.28 | 86.29 | 19,220 | -0.23(-0.26%) |
Feb 23, 2024 | 86.42 | 86.72 | 86.36 | 86.51 | 17,332 | +0.19(+0.22%) |
Feb 22, 2024 | 85.70 | 86.43 | 85.70 | 86.33 | 26,878 | +1.09(+1.27%) |
Feb 21, 2024 | 84.93 | 85.31 | 84.80 | 85.24 | 24,895 | +0.02(+0.02%) |
Feb 20, 2024 | 85.21 | 85.34 | 85.06 | 85.22 | 37,428 | -0.46(-0.54%) |
Feb 16, 2024 | 86.04 | 86.29 | 85.62 | 85.68 | 36,958 | -0.48(-0.56%) |
Feb 15, 2024 | 85.60 | 86.23 | 85.60 | 86.16 | 592,952 | +1.00(+1.17%) |
Feb 14, 2024 | 84.73 | 85.26 | 84.48 | 85.16 | 32,116 | +1.05(+1.24%) |
Feb 13, 2024 | 84.22 | 84.49 | 83.53 | 84.11 | 78,891 | -1.54(-1.80%) |
Feb 12, 2024 | 85.20 | 85.98 | 85.20 | 85.66 | 90,261 | +0.49(+0.57%) |
Feb 09, 2024 | 85.09 | 85.25 | 84.72 | 85.17 | 24,699 | +0.23(+0.27%) |
Feb 08, 2024 | 84.68 | 84.97 | 84.52 | 84.94 | 45,922 | +0.33(+0.39%) |
Feb 07, 2024 | 84.60 | 84.80 | 84.37 | 84.61 | 51,359 | +0.37(+0.44%) |
Feb 06, 2024 | 83.90 | 84.24 | 83.86 | 84.24 | 82,899 | +0.52(+0.62%) |
Feb 05, 2024 | 84.09 | 84.09 | 83.38 | 83.72 | 50,257 | -0.78(-0.92%) |
Feb 02, 2024 | 84.02 | 84.73 | 83.69 | 84.50 | 30,179 | +0.04(+0.05%) |
Feb 01, 2024 | 83.87 | 84.46 | 83.16 | 84.46 | 40,483 | +1.03(+1.23%) |
Jan 31, 2024 | 84.37 | 84.57 | 83.40 | 83.43 | 53,796 | -1.19(-1.40%) |
Jan 30, 2024 | 84.34 | 84.76 | 84.34 | 84.62 | 109,844 | -0.02(-0.02%) |
Jan 29, 2024 | 83.91 | 84.64 | 83.84 | 84.64 | 22,683 | +0.74(+0.88%) |
Jan 26, 2024 | 84.02 | 84.18 | 83.78 | 83.90 | 29,765 | +0.05(+0.06%) |
Jan 25, 2024 | 83.78 | 83.86 | 83.34 | 83.85 | 76,009 | +0.70(+0.84%) |
Jan 24, 2024 | 84.20 | 84.20 | 83.11 | 83.16 | 53,209 | -0.48(-0.57%) |
Jan 23, 2024 | 83.82 | 83.82 | 83.29 | 83.63 | 21,302 | +0.04(+0.05%) |
Jan 22, 2024 | 83.34 | 83.76 | 83.34 | 83.59 | 25,399 | +0.56(+0.67%) |
Jan 19, 2024 | 82.45 | 83.11 | 82.16 | 83.04 | 43,193 | +0.78(+0.94%) |
Jan 18, 2024 | 82.12 | 82.28 | 81.49 | 82.26 | 12,578 | +0.40(+0.49%) |
Jan 17, 2024 | 81.76 | 82.11 | 81.44 | 81.86 | 29,055 | -0.55(-0.67%) |
Jan 16, 2024 | 82.69 | 82.69 | 82.17 | 82.41 | 285,612 | -0.61(-0.73%) |
Jan 12, 2024 | 83.47 | 83.71 | 82.80 | 83.02 | 11,016 | -0.12(-0.14%) |
Jan 11, 2024 | 83.40 | 83.40 | 82.44 | 83.14 | 18,137 | -0.25(-0.30%) |
Jan 10, 2024 | 83.22 | 83.53 | 82.95 | 83.39 | 25,773 | +0.20(+0.24%) |
Jan 09, 2024 | 83.03 | 83.41 | 82.96 | 83.19 | 20,089 | -0.44(-0.52%) |
Jan 08, 2024 | 82.59 | 83.62 | 82.39 | 83.62 | 70,958 | +1.02(+1.23%) |
Jan 05, 2024 | 82.31 | 83.06 | 82.22 | 82.61 | 22,251 | +0.20(+0.24%) |
Jan 04, 2024 | 82.35 | 82.94 | 82.34 | 82.41 | 33,592 | -0.09(-0.11%) |
Jan 03, 2024 | 83.36 | 83.36 | 82.44 | 82.50 | 87,823 | -1.33(-1.58%) |
Jan 02, 2024 | 83.66 | 84.06 | 83.43 | 83.82 | 30,016 | -0.33(-0.39%) |
Dec 29, 2023 | 84.48 | 84.60 | 83.96 | 84.15 | 20,730 | -0.42(-0.49%) |
Dec 28, 2023 | 84.47 | 84.66 | 84.41 | 84.57 | 31,585 | +0.14(+0.17%) |
Dec 27, 2023 | 84.41 | 84.52 | 84.16 | 84.43 | 51,736 | +0.12(+0.14%) |
Dec 26, 2023 | 83.92 | 84.47 | 83.86 | 84.31 | 33,268 | +0.54(+0.64%) |
Dec 22, 2023 | 83.78 | 84.06 | 83.39 | 83.77 | 36,692 | +0.26(+0.31%) |
Dec 21, 2023 | 83.19 | 83.52 | 82.80 | 83.51 | 53,950 | +1.06(+1.28%) |
Dec 20, 2023 | 83.78 | 84.04 | 82.45 | 82.46 | 38,436 | -1.44(-1.72%) |
Dec 19, 2023 | 83.29 | 83.94 | 83.29 | 83.90 | 50,488 | +0.75(+0.91%) |
Dec 18, 2023 | 83.13 | 83.28 | 82.92 | 83.15 | 31,431 | +0.15(+0.18%) |
Dec 15, 2023 | 83.50 | 83.50 | 82.76 | 83.00 | 31,288 | -0.55(-0.65%) |
Dec 14, 2023 | 83.16 | 83.85 | 83.11 | 83.54 | 61,463 | +1.22(+1.48%) |
Dec 13, 2023 | 80.67 | 82.32 | 80.50 | 82.32 | 66,811 | +1.82(+2.26%) |
Dec 12, 2023 | 80.41 | 80.67 | 79.99 | 80.51 | 36,367 | +0.12(+0.15%) |
Dec 11, 2023 | 79.69 | 80.39 | 79.69 | 80.39 | 24,456 | +0.69(+0.87%) |
Dec 08, 2023 | 79.23 | 79.88 | 79.23 | 79.69 | 26,020 | +0.34(+0.43%) |
Dec 07, 2023 | 79.26 | 79.39 | 79.01 | 79.36 | 31,775 | +0.38(+0.48%) |
Dec 06, 2023 | 79.34 | 79.69 | 78.88 | 78.98 | 118,365 | +0.01(+0.01%) |
Dec 05, 2023 | 79.33 | 79.33 | 78.80 | 78.97 | 57,004 | -0.71(-0.90%) |
Dec 04, 2023 | 79.15 | 79.88 | 79.15 | 79.68 | 75,033 | +0.09(+0.11%) |
Dec 01, 2023 | 78.26 | 79.65 | 78.22 | 79.59 | 86,890 | +1.26(+1.61%) |
Nov 30, 2023 | 77.89 | 78.33 | 77.65 | 78.33 | 60,130 | +0.65(+0.84%) |
Nov 29, 2023 | 77.84 | 78.26 | 77.63 | 77.68 | 59,162 | +0.33(+0.42%) |
Nov 28, 2023 | 77.20 | 77.64 | 77.10 | 77.35 | 39,503 | +0.01(+0.01%) |
Nov 27, 2023 | 77.30 | 77.46 | 77.05 | 77.34 | 10,228 | -0.09(-0.12%) |
Nov 24, 2023 | 77.22 | 77.49 | 77.22 | 77.43 | 6,428 | +0.22(+0.28%) |
Nov 22, 2023 | 77.03 | 77.38 | 76.98 | 77.21 | 474,628 | +0.38(+0.49%) |
Nov 21, 2023 | 76.81 | 76.91 | 76.67 | 76.84 | 16,136 | -0.13(-0.17%) |
Nov 20, 2023 | 76.56 | 77.15 | 76.34 | 76.97 | 24,618 | +0.41(+0.54%) |
Nov 17, 2023 | 76.47 | 76.61 | 76.34 | 76.56 | 27,043 | +0.35(+0.46%) |
Nov 16, 2023 | 76.36 | 76.51 | 75.98 | 76.21 | 33,804 | -0.26(-0.34%) |
Nov 15, 2023 | 76.39 | 77.06 | 76.39 | 76.47 | 55,908 | +0.29(+0.38%) |
Nov 14, 2023 | 75.15 | 76.36 | 75.15 | 76.18 | 137,911 | +2.22(+3.00%) |
Nov 13, 2023 | 73.75 | 74.11 | 73.68 | 73.96 | 67,860 | -0.06(-0.08%) |
Nov 10, 2023 | 73.31 | 74.10 | 73.10 | 74.02 | 35,931 | +0.85(+1.17%) |
Nov 09, 2023 | 74.04 | 74.04 | 73.11 | 73.17 | 27,165 | -0.73(-0.99%) |
Nov 08, 2023 | 74.23 | 74.23 | 73.60 | 73.90 | 108,980 | -0.13(-0.17%) |
Nov 07, 2023 | 73.92 | 74.24 | 73.81 | 74.03 | 27,070 | +0.04(+0.05%) |
Nov 06, 2023 | 74.65 | 74.65 | 73.75 | 73.99 | 55,109 | -0.49(-0.65%) |
Nov 03, 2023 | 73.78 | 74.80 | 73.78 | 74.48 | 55,523 | +1.30(+1.78%) |
Nov 02, 2023 | 72.14 | 73.24 | 72.14 | 73.18 | 42,425 | +1.57(+2.19%) |
Nov 01, 2023 | 71.41 | 71.68 | 70.94 | 71.61 | 101,487 | +0.28(+0.39%) |
Oct 31, 2023 | 70.84 | 71.40 | 70.83 | 71.33 | 51,819 | +0.65(+0.93%) |
Oct 30, 2023 | 70.66 | 70.85 | 70.09 | 70.68 | 240,679 | +0.56(+0.79%) |
Oct 27, 2023 | 71.11 | 71.11 | 69.97 | 70.12 | 93,665 | -0.76(-1.08%) |
Oct 26, 2023 | 71.05 | 71.44 | 70.76 | 70.88 | 76,571 | -0.17(-0.24%) |
Oct 25, 2023 | 71.77 | 71.85 | 71.03 | 71.05 | 30,040 | -1.01(-1.40%) |
Oct 24, 2023 | 72.02 | 72.44 | 71.75 | 72.06 | 39,414 | +0.50(+0.69%) |
Oct 23, 2023 | 71.74 | 72.29 | 71.39 | 71.57 | 39,413 | -0.47(-0.65%) |
Oct 20, 2023 | 72.90 | 72.93 | 72.03 | 72.03 | 43,724 | -0.96(-1.32%) |
Oct 19, 2023 | 73.96 | 74.21 | 72.86 | 73.00 | 42,600 | -0.94(-1.27%) |
Oct 18, 2023 | 74.87 | 74.87 | 73.83 | 73.94 | 29,273 | -1.27(-1.69%) |
Oct 17, 2023 | 74.37 | 75.59 | 74.37 | 75.21 | 53,264 | +0.36(+0.48%) |
Oct 16, 2023 | 74.24 | 74.99 | 74.12 | 74.85 | 26,542 | +0.96(+1.30%) |
Oct 13, 2023 | 74.41 | 74.44 | 73.70 | 73.89 | 36,059 | -0.28(-0.37%) |
Oct 12, 2023 | 74.86 | 74.86 | 73.84 | 74.17 | 122,126 | -1.05(-1.40%) |
Oct 11, 2023 | 75.15 | 75.34 | 74.71 | 75.22 | 12,735 | +0.21(+0.28%) |
Oct 10, 2023 | 74.57 | 75.41 | 74.57 | 75.01 | 24,167 | +0.68(+0.92%) |
Oct 09, 2023 | 73.57 | 74.45 | 73.51 | 74.33 | 58,071 | +0.52(+0.71%) |
Oct 06, 2023 | 72.69 | 74.19 | 72.42 | 73.80 | 37,112 | +0.74(+1.01%) |
Oct 05, 2023 | 73.18 | 73.22 | 72.60 | 73.06 | 50,372 | -0.23(-0.32%) |
Oct 04, 2023 | 73.08 | 73.36 | 72.37 | 73.29 | 64,006 | +0.57(+0.78%) |
Oct 03, 2023 | 73.38 | 73.52 | 72.52 | 72.73 | 42,299 | -1.08(-1.47%) |
Oct 02, 2023 | 74.48 | 74.48 | 73.48 | 73.81 | 41,768 | -0.80(-1.08%) |
Sep 29, 2023 | 75.36 | 75.40 | 74.50 | 74.61 | 29,404 | -0.17(-0.23%) |
Sep 28, 2023 | 74.16 | 75.07 | 74.16 | 74.78 | 44,692 | +0.59(+0.80%) |
Sep 27, 2023 | 74.42 | 74.42 | 73.66 | 74.19 | 25,996 | +0.18(+0.24%) |
Sep 26, 2023 | 74.65 | 74.65 | 73.92 | 74.01 | 134,647 | -0.99(-1.32%) |
Sep 25, 2023 | 74.74 | 75.04 | 74.78 | 75.00 | 37,978 | +0.19(+0.25%) |
Sep 22, 2023 | 75.20 | 75.30 | 74.77 | 74.81 | 24,016 | -0.24(-0.32%) |
Sep 21, 2023 | 76.04 | 76.09 | 75.04 | 75.05 | 26,748 | -1.37(-1.80%) |
Sep 20, 2023 | 77.13 | 77.34 | 76.38 | 76.42 | 16,318 | -0.33(-0.42%) |
Sep 19, 2023 | 76.97 | 76.97 | 76.52 | 76.75 | 17,753 | -0.18(-0.23%) |
Sep 18, 2023 | 77.14 | 77.20 | 76.88 | 76.93 | 19,717 | -0.18(-0.23%) |
Sep 15, 2023 | 77.64 | 77.64 | 77.05 | 77.11 | 277,341 | -0.78(-1.00%) |
Sep 14, 2023 | 77.65 | 77.93 | 77.42 | 77.89 | 50,414 | +0.79(+1.02%) |
Sep 13, 2023 | 77.46 | 77.46 | 76.91 | 77.10 | 11,091 | -0.29(-0.37%) |
Sep 12, 2023 | 77.61 | 77.78 | 77.35 | 77.38 | 18,046 | -0.17(-0.22%) |
Sep 11, 2023 | 77.82 | 77.86 | 77.41 | 77.55 | 27,045 | +0.21(+0.27%) |
Sep 08, 2023 | 77.39 | 77.54 | 77.23 | 77.34 | 23,547 | +0.03(+0.04%) |
Sep 07, 2023 | 77.38 | 77.44 | 77.00 | 77.31 | 57,745 | -0.33(-0.42%) |
Sep 06, 2023 | 77.86 | 77.96 | 77.31 | 77.64 | 45,692 | -0.29(-0.37%) |
Sep 05, 2023 | 78.68 | 78.68 | 77.93 | 77.93 | 19,817 | -0.89(-1.13%) |
Sep 01, 2023 | 78.88 | 79.11 | 78.64 | 78.81 | 42,906 | +0.36(+0.46%) |
Aug 31, 2023 | 78.81 | 78.81 | 78.42 | 78.45 | 38,690 | -0.04(-0.05%) |
Aug 30, 2023 | 78.16 | 78.62 | 78.16 | 78.49 | 210,687 | +0.29(+0.37%) |
Aug 29, 2023 | 77.14 | 78.22 | 77.14 | 78.20 | 32,282 | +1.03(+1.33%) |
Aug 28, 2023 | 76.98 | 77.40 | 76.95 | 77.18 | 25,968 | +0.57(+0.75%) |
Aug 25, 2023 | 76.60 | 76.89 | 76.00 | 76.60 | 50,720 | +0.35(+0.45%) |
Aug 24, 2023 | 77.08 | 77.46 | 76.24 | 76.26 | 50,972 | -0.78(-1.01%) |
Aug 23, 2023 | 76.44 | 77.15 | 76.42 | 77.04 | 54,300 | +0.64(+0.84%) |
Aug 22, 2023 | 76.82 | 76.83 | 76.35 | 76.39 | 19,987 | -0.28(-0.36%) |
Aug 21, 2023 | 76.79 | 76.88 | 76.21 | 76.67 | 20,682 | +0.05(+0.06%) |
Aug 18, 2023 | 76.04 | 76.69 | 76.04 | 76.62 | 39,926 | +0.13(+0.17%) |
Aug 17, 2023 | 77.43 | 77.43 | 76.47 | 76.49 | 30,802 | -0.71(-0.92%) |
Aug 16, 2023 | 77.83 | 77.83 | 77.20 | 77.20 | 33,166 | -0.55(-0.71%) |
Aug 15, 2023 | 78.33 | 78.33 | 77.69 | 77.75 | 24,340 | -1.02(-1.30%) |
Aug 14, 2023 | 78.51 | 78.81 | 78.42 | 78.78 | 35,101 | +0.05(+0.06%) |
Aug 11, 2023 | 78.63 | 78.88 | 78.48 | 78.73 | 49,731 | -0.08(-0.10%) |
Aug 10, 2023 | 79.37 | 79.78 | 78.63 | 78.81 | 109,098 | -0.06(-0.08%) |
Aug 09, 2023 | 79.27 | 79.41 | 78.75 | 78.86 | 12,208 | -0.31(-0.39%) |
Aug 08, 2023 | 78.89 | 79.20 | 78.44 | 79.17 | 33,360 | -0.48(-0.61%) |
Aug 07, 2023 | 79.28 | 79.65 | 79.26 | 79.65 | 11,939 | +0.62(+0.79%) |
Aug 04, 2023 | 79.68 | 79.99 | 78.97 | 79.03 | 15,334 | -0.35(-0.44%) |
Aug 03, 2023 | 79.38 | 79.49 | 79.06 | 79.38 | 14,799 | -0.34(-0.42%) |
Aug 02, 2023 | 80.04 | 80.15 | 79.59 | 79.71 | 15,141 | -1.01(-1.25%) |
Aug 01, 2023 | 80.60 | 80.83 | 80.48 | 80.72 | 29,089 | -0.31(-0.38%) |
Jul 31, 2023 | 80.85 | 81.14 | 80.81 | 81.03 | 21,392 | +0.35(+0.43%) |
Jul 28, 2023 | 80.76 | 80.76 | 80.34 | 80.68 | 174,922 | +0.62(+0.78%) |
Jul 27, 2023 | 81.30 | 81.36 | 79.94 | 80.06 | 17,417 | -0.73(-0.90%) |
Jul 26, 2023 | 80.44 | 80.79 | 80.44 | 80.79 | 56,681 | +0.15(+0.18%) |
Jul 25, 2023 | 80.40 | 80.88 | 80.40 | 80.64 | 30,698 | +0.11(+0.13%) |
Jul 24, 2023 | 80.44 | 80.67 | 80.38 | 80.53 | 39,536 | +0.09(+0.11%) |
Jul 21, 2023 | 80.74 | 80.74 | 80.33 | 80.44 | 53,302 | +0.07(+0.09%) |
Jul 20, 2023 | 80.53 | 80.53 | 80.18 | 80.38 | 60,138 | -0.33(-0.40%) |
Jul 19, 2023 | 80.53 | 80.80 | 80.50 | 80.70 | 46,979 | +0.38(+0.47%) |
Jul 18, 2023 | 79.77 | 80.36 | 79.77 | 80.33 | 79,388 | +0.54(+0.68%) |
Jul 17, 2023 | 79.41 | 79.93 | 79.19 | 79.78 | 93,877 | +0.42(+0.54%) |
Jul 14, 2023 | 79.99 | 79.99 | 79.35 | 79.36 | 65,023 | -0.63(-0.79%) |
Jul 13, 2023 | 79.62 | 80.03 | 79.56 | 79.99 | 86,984 | +0.65(+0.82%) |
Jul 12, 2023 | 79.62 | 79.62 | 79.26 | 79.34 | 39,390 | +0.37(+0.47%) |
Jul 11, 2023 | 78.25 | 79.05 | 78.25 | 78.97 | 12,233 | +1.01(+1.29%) |
Jul 10, 2023 | 77.07 | 77.97 | 77.07 | 77.97 | 29,010 | +0.80(+1.03%) |
Jul 07, 2023 | 77.26 | 77.84 | 77.17 | 77.17 | 20,235 | +0.24(+0.31%) |
Jul 06, 2023 | 76.90 | 76.95 | 76.33 | 76.93 | 37,110 | -0.76(-0.98%) |
Jul 05, 2023 | 77.84 | 77.86 | 77.50 | 77.69 | 42,759 | -0.37(-0.48%) |
Jul 03, 2023 | 77.74 | 78.07 | 77.62 | 78.06 | 21,077 | +0.23(+0.29%) |
Jun 30, 2023 | 77.69 | 77.95 | 77.45 | 77.84 | 356,046 | +0.78(+1.01%) |
Jun 29, 2023 | 76.72 | 77.08 | 76.72 | 77.06 | 31,310 | +0.53(+0.70%) |
Jun 28, 2023 | 76.47 | 76.58 | 76.21 | 76.52 | 50,275 | +0.01(+0.01%) |
Jun 27, 2023 | 75.72 | 76.60 | 75.61 | 76.51 | 38,941 | +1.01(+1.33%) |
Jun 26, 2023 | 75.19 | 75.71 | 75.19 | 75.51 | 15,041 | +0.40(+0.54%) |
Jun 23, 2023 | 75.31 | 75.42 | 75.03 | 75.10 | 228,092 | -0.68(-0.90%) |
Jun 22, 2023 | 75.97 | 75.97 | 75.54 | 75.78 | 22,911 | -0.27(-0.35%) |
Jun 21, 2023 | 76.20 | 76.34 | 75.87 | 76.05 | 33,694 | -0.30(-0.39%) |
Jun 20, 2023 | 76.73 | 76.73 | 76.06 | 76.35 | 43,968 | -0.63(-0.82%) |
Jun 16, 2023 | 77.56 | 77.56 | 76.89 | 76.98 | 28,306 | -0.18(-0.23%) |