Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.53 | 114.73 | 112.54 | 114.60 | 144,259 | +0.54(+0.47%) |
May 30, 2024 | 113.69 | 114.74 | 113.56 | 114.06 | 178,044 | +0.71(+0.63%) |
May 29, 2024 | 113.86 | 114.09 | 113.20 | 113.35 | 228,968 | -1.52(-1.32%) |
May 28, 2024 | 116.52 | 116.70 | 114.53 | 114.87 | 168,750 | -1.42(-1.22%) |
May 24, 2024 | 115.26 | 116.42 | 115.13 | 116.29 | 93,763 | +1.57(+1.37%) |
May 23, 2024 | 115.67 | 115.89 | 114.26 | 114.72 | 126,324 | -0.32(-0.28%) |
May 22, 2024 | 116.20 | 116.41 | 114.40 | 115.04 | 149,735 | -1.05(-0.90%) |
May 21, 2024 | 116.01 | 116.17 | 115.34 | 116.09 | 227,219 | -0.12(-0.10%) |
May 20, 2024 | 115.95 | 116.53 | 115.62 | 116.21 | 156,005 | +0.59(+0.51%) |
May 17, 2024 | 115.90 | 115.98 | 115.10 | 115.62 | 210,406 | -0.05(-0.04%) |
May 16, 2024 | 117.57 | 117.57 | 115.60 | 115.67 | 251,671 | -1.86(-1.58%) |
May 15, 2024 | 116.60 | 117.54 | 116.50 | 117.53 | 191,193 | +2.01(+1.74%) |
May 14, 2024 | 115.03 | 115.63 | 114.40 | 115.52 | 1,632,561 | +0.81(+0.71%) |
May 13, 2024 | 116.20 | 116.20 | 114.54 | 114.71 | 425,771 | -0.84(-0.73%) |
May 10, 2024 | 115.93 | 116.03 | 115.28 | 115.55 | 109,556 | +0.22(+0.19%) |
May 09, 2024 | 114.03 | 115.36 | 113.97 | 115.33 | 301,862 | +1.46(+1.28%) |
May 08, 2024 | 113.65 | 114.14 | 113.30 | 113.87 | 391,124 | -0.30(-0.26%) |
May 07, 2024 | 114.23 | 114.79 | 113.95 | 114.17 | 2,517,313 | +0.16(+0.14%) |
May 06, 2024 | 113.02 | 114.06 | 112.86 | 114.01 | 138,642 | +1.92(+1.71%) |
May 03, 2024 | 112.43 | 113.08 | 111.67 | 112.09 | 105,470 | +1.63(+1.48%) |
May 02, 2024 | 109.98 | 110.64 | 108.35 | 110.46 | 81,816 | +1.64(+1.51%) |
May 01, 2024 | 108.82 | 110.85 | 107.98 | 108.82 | 196,497 | +0.04(+0.04%) |
Apr 30, 2024 | 110.24 | 110.70 | 108.70 | 108.78 | 80,296 | -1.70(-1.54%) |
Apr 29, 2024 | 110.20 | 110.76 | 109.94 | 110.48 | 181,055 | +0.59(+0.54%) |
Apr 26, 2024 | 109.50 | 110.15 | 109.12 | 109.89 | 99,383 | +0.26(+0.24%) |
Apr 25, 2024 | 108.65 | 110.11 | 107.89 | 109.63 | 76,706 | -0.09(-0.08%) |
Apr 24, 2024 | 110.43 | 111.37 | 108.72 | 109.72 | 145,928 | -0.46(-0.42%) |
Apr 23, 2024 | 108.28 | 110.27 | 108.15 | 110.18 | 131,757 | +2.46(+2.28%) |
Apr 22, 2024 | 106.86 | 108.52 | 106.81 | 107.72 | 125,050 | +1.11(+1.04%) |
Apr 19, 2024 | 106.78 | 107.82 | 105.77 | 106.61 | 94,625 | -0.53(-0.49%) |
Apr 18, 2024 | 108.42 | 108.67 | 106.86 | 107.14 | 187,849 | -0.69(-0.64%) |
Apr 17, 2024 | 109.50 | 109.50 | 107.36 | 107.83 | 96,893 | -1.00(-0.92%) |
Apr 16, 2024 | 108.85 | 109.37 | 107.89 | 108.83 | 134,828 | -0.41(-0.38%) |
Apr 15, 2024 | 111.61 | 112.07 | 108.93 | 109.24 | 89,120 | -1.30(-1.18%) |
Apr 12, 2024 | 111.10 | 111.60 | 110.06 | 110.54 | 103,251 | -1.56(-1.39%) |
Apr 11, 2024 | 112.03 | 112.35 | 111.22 | 112.10 | 112,957 | +0.40(+0.36%) |
Apr 10, 2024 | 111.24 | 112.41 | 110.66 | 111.70 | 116,668 | -1.51(-1.33%) |
Apr 09, 2024 | 114.86 | 114.86 | 111.83 | 113.21 | 105,226 | -1.16(-1.01%) |
Apr 08, 2024 | 114.75 | 114.91 | 113.98 | 114.37 | 126,257 | +0.16(+0.14%) |
Apr 05, 2024 | 112.31 | 114.65 | 112.31 | 114.21 | 125,692 | +1.83(+1.63%) |
Apr 04, 2024 | 115.02 | 115.25 | 111.99 | 112.38 | 191,023 | -1.57(-1.38%) |
Apr 03, 2024 | 112.89 | 114.35 | 112.70 | 113.95 | 129,232 | +0.75(+0.66%) |
Apr 02, 2024 | 114.00 | 114.11 | 112.51 | 113.20 | 1,266,147 | -1.44(-1.26%) |
Apr 01, 2024 | 115.08 | 116.53 | 114.31 | 114.64 | 609,068 | -0.22(-0.19%) |
Mar 28, 2024 | 114.93 | 115.45 | 114.61 | 114.86 | 99,728 | +0.17(+0.15%) |
Mar 27, 2024 | 114.70 | 114.93 | 113.90 | 114.69 | 474,533 | +0.55(+0.48%) |
Mar 26, 2024 | 115.11 | 115.17 | 113.99 | 114.14 | 297,047 | -0.21(-0.18%) |
Mar 25, 2024 | 114.85 | 115.14 | 114.35 | 114.35 | 1,855,389 | -0.10(-0.09%) |
Mar 22, 2024 | 115.15 | 115.15 | 113.83 | 114.45 | 124,706 | -0.28(-0.24%) |
Mar 21, 2024 | 113.91 | 115.09 | 113.61 | 114.73 | 205,953 | +1.96(+1.74%) |
Mar 20, 2024 | 111.29 | 113.02 | 111.11 | 112.77 | 107,244 | +1.57(+1.41%) |
Mar 19, 2024 | 110.27 | 111.30 | 110.02 | 111.20 | 100,906 | +0.75(+0.68%) |
Mar 18, 2024 | 111.00 | 111.33 | 110.25 | 110.45 | 115,570 | -0.22(-0.19%) |
Mar 15, 2024 | 111.28 | 111.58 | 110.39 | 110.67 | 64,769 | -0.91(-0.81%) |
Mar 14, 2024 | 113.04 | 113.37 | 110.64 | 111.57 | 183,010 | -1.29(-1.14%) |
Mar 13, 2024 | 112.10 | 113.07 | 111.83 | 112.86 | 140,548 | +0.89(+0.79%) |
Mar 12, 2024 | 110.64 | 112.20 | 110.15 | 111.97 | 128,139 | +1.97(+1.79%) |
Mar 11, 2024 | 111.17 | 111.17 | 109.02 | 110.01 | 85,552 | -1.63(-1.46%) |
Mar 08, 2024 | 114.04 | 114.33 | 111.03 | 111.63 | 142,020 | -1.29(-1.14%) |
Mar 07, 2024 | 112.32 | 112.92 | 111.83 | 112.92 | 155,594 | +1.58(+1.42%) |
Mar 06, 2024 | 112.09 | 112.32 | 110.91 | 111.34 | 165,587 | +0.92(+0.83%) |
Mar 05, 2024 | 110.35 | 110.56 | 109.18 | 110.42 | 109,058 | -0.31(-0.28%) |
Mar 04, 2024 | 110.02 | 111.96 | 109.90 | 110.73 | 162,652 | +3.02(+2.80%) |
Mar 01, 2024 | 107.00 | 108.00 | 106.73 | 107.72 | 119,973 | +1.08(+1.01%) |
Feb 29, 2024 | 105.71 | 106.72 | 105.47 | 106.64 | 140,165 | +1.49(+1.42%) |
Feb 28, 2024 | 104.65 | 105.41 | 104.38 | 105.15 | 195,386 | +0.01(+0.01%) |
Feb 27, 2024 | 105.33 | 105.33 | 104.39 | 105.14 | 72,447 | +0.16(+0.15%) |
Feb 26, 2024 | 104.77 | 105.36 | 104.52 | 104.98 | 105,690 | +0.35(+0.33%) |
Feb 23, 2024 | 105.63 | 106.05 | 103.77 | 104.63 | 192,781 | -1.13(-1.07%) |
Feb 22, 2024 | 103.25 | 106.03 | 103.16 | 105.76 | 179,434 | +4.70(+4.65%) |
Feb 21, 2024 | 101.44 | 101.69 | 100.44 | 101.06 | 319,180 | -0.66(-0.65%) |
Feb 20, 2024 | 101.89 | 101.89 | 100.33 | 101.72 | 2,275,805 | -0.93(-0.90%) |
Feb 16, 2024 | 105.89 | 106.47 | 102.54 | 102.65 | 824,923 | -2.70(-2.56%) |
Feb 15, 2024 | 103.50 | 105.60 | 103.50 | 105.35 | 85,560 | +3.25(+3.18%) |
Feb 14, 2024 | 101.09 | 102.37 | 100.72 | 102.10 | 70,990 | +2.45(+2.46%) |
Feb 13, 2024 | 98.71 | 100.50 | 98.52 | 99.66 | 169,416 | -1.92(-1.89%) |
Feb 12, 2024 | 100.92 | 102.08 | 100.83 | 101.57 | 215,637 | +1.02(+1.01%) |
Feb 09, 2024 | 99.75 | 100.81 | 99.39 | 100.56 | 104,772 | +0.77(+0.77%) |
Feb 08, 2024 | 98.92 | 99.89 | 98.78 | 99.79 | 87,320 | +0.76(+0.77%) |
Feb 07, 2024 | 98.18 | 99.33 | 97.81 | 99.03 | 791,830 | +1.55(+1.59%) |
Feb 06, 2024 | 97.18 | 97.60 | 96.50 | 97.48 | 1,104,478 | +0.50(+0.52%) |
Feb 05, 2024 | 96.42 | 97.47 | 95.71 | 96.98 | 53,300 | +0.09(+0.09%) |
Feb 02, 2024 | 95.57 | 97.05 | 95.16 | 96.89 | 60,105 | +1.30(+1.36%) |
Feb 01, 2024 | 93.81 | 95.59 | 93.42 | 95.59 | 129,075 | +2.45(+2.63%) |
Jan 31, 2024 | 94.41 | 95.08 | 93.14 | 93.14 | 70,231 | -1.19(-1.26%) |
Jan 30, 2024 | 94.35 | 94.70 | 93.92 | 94.33 | 33,125 | +0.64(+0.68%) |
Jan 29, 2024 | 92.79 | 93.71 | 92.67 | 93.69 | 33,384 | +0.75(+0.81%) |
Jan 26, 2024 | 92.94 | 93.10 | 92.51 | 92.94 | 52,367 | +0.31(+0.33%) |
Jan 25, 2024 | 92.81 | 92.94 | 92.10 | 92.63 | 53,341 | +0.64(+0.70%) |
Jan 24, 2024 | 93.57 | 93.57 | 91.92 | 91.99 | 45,031 | -0.49(-0.53%) |
Jan 23, 2024 | 93.65 | 93.65 | 92.01 | 92.48 | 46,183 | -0.72(-0.77%) |
Jan 22, 2024 | 92.42 | 93.26 | 92.42 | 93.20 | 37,918 | +1.46(+1.59%) |
Jan 19, 2024 | 90.63 | 91.82 | 90.17 | 91.74 | 73,630 | +1.99(+2.22%) |
Jan 18, 2024 | 89.83 | 89.94 | 88.92 | 89.75 | 31,003 | +0.81(+0.91%) |
Jan 17, 2024 | 88.50 | 89.12 | 88.24 | 88.95 | 42,286 | -0.28(-0.31%) |
Jan 16, 2024 | 89.35 | 89.78 | 88.82 | 89.23 | 57,393 | -0.53(-0.59%) |
Jan 12, 2024 | 90.08 | 90.37 | 89.33 | 89.75 | 27,134 | -0.09(-0.10%) |
Jan 11, 2024 | 89.47 | 89.88 | 88.37 | 89.84 | 51,666 | +0.54(+0.60%) |
Jan 10, 2024 | 89.08 | 89.36 | 88.62 | 89.31 | 46,209 | +0.49(+0.55%) |
Jan 09, 2024 | 88.15 | 89.00 | 88.04 | 88.82 | 62,969 | -0.05(-0.06%) |
Jan 08, 2024 | 87.53 | 88.88 | 87.40 | 88.87 | 42,576 | +1.72(+1.97%) |
Jan 05, 2024 | 87.12 | 87.94 | 86.92 | 87.15 | 33,799 | +0.01(+0.01%) |
Jan 04, 2024 | 87.24 | 87.70 | 86.92 | 87.14 | 104,022 | +0.13(+0.15%) |
Jan 03, 2024 | 88.23 | 88.23 | 86.99 | 87.01 | 43,456 | -1.70(-1.91%) |
Jan 02, 2024 | 88.74 | 89.33 | 88.35 | 88.71 | 116,369 | -1.02(-1.14%) |
Dec 29, 2023 | 89.86 | 90.41 | 89.18 | 89.73 | 46,463 | -0.43(-0.48%) |
Dec 28, 2023 | 90.23 | 90.49 | 89.89 | 90.15 | 32,920 | -0.04(-0.04%) |
Dec 27, 2023 | 90.44 | 90.62 | 90.05 | 90.19 | 43,751 | -0.17(-0.18%) |
Dec 26, 2023 | 90.08 | 90.59 | 89.71 | 90.36 | 17,477 | +0.42(+0.46%) |
Dec 22, 2023 | 89.90 | 89.99 | 89.43 | 89.94 | 51,161 | +0.27(+0.30%) |
Dec 21, 2023 | 89.40 | 89.68 | 88.81 | 89.68 | 47,691 | +1.17(+1.32%) |
Dec 20, 2023 | 89.21 | 90.22 | 88.34 | 88.51 | 121,463 | -1.22(-1.36%) |
Dec 19, 2023 | 89.41 | 89.81 | 88.98 | 89.73 | 105,467 | +1.02(+1.15%) |
Dec 18, 2023 | 88.96 | 89.10 | 88.51 | 88.71 | 87,381 | +0.52(+0.58%) |
Dec 15, 2023 | 88.93 | 89.29 | 88.19 | 88.19 | 79,824 | -0.68(-0.76%) |
Dec 14, 2023 | 88.15 | 89.27 | 88.04 | 88.87 | 41,900 | +2.23(+2.58%) |
Dec 13, 2023 | 85.97 | 86.98 | 84.97 | 86.63 | 110,847 | +0.96(+1.12%) |
Dec 12, 2023 | 85.31 | 86.06 | 85.05 | 85.68 | 43,959 | +0.43(+0.50%) |
Dec 11, 2023 | 84.99 | 85.57 | 84.93 | 85.25 | 38,113 | +0.48(+0.56%) |
Dec 08, 2023 | 84.16 | 85.04 | 84.16 | 84.77 | 40,264 | +0.74(+0.88%) |
Dec 07, 2023 | 83.80 | 84.21 | 83.46 | 84.03 | 30,158 | +0.41(+0.49%) |
Dec 06, 2023 | 84.83 | 84.85 | 83.62 | 83.62 | 29,316 | -0.55(-0.65%) |
Dec 05, 2023 | 84.29 | 84.63 | 83.92 | 84.17 | 57,862 | -0.75(-0.88%) |
Dec 04, 2023 | 84.23 | 85.07 | 84.05 | 84.92 | 77,233 | +0.50(+0.59%) |
Dec 01, 2023 | 82.60 | 84.43 | 82.52 | 84.42 | 55,556 | +1.82(+2.20%) |
Nov 30, 2023 | 82.67 | 82.67 | 82.05 | 82.60 | 28,994 | +0.17(+0.21%) |
Nov 29, 2023 | 82.98 | 83.04 | 82.06 | 82.43 | 27,699 | -0.07(-0.08%) |
Nov 28, 2023 | 83.92 | 83.92 | 82.44 | 82.50 | 36,697 | -1.41(-1.68%) |
Nov 27, 2023 | 83.52 | 84.15 | 82.76 | 83.91 | 29,496 | +0.21(+0.25%) |
Nov 24, 2023 | 83.16 | 83.78 | 83.06 | 83.70 | 11,587 | +0.54(+0.65%) |
Nov 22, 2023 | 83.33 | 83.78 | 83.03 | 83.16 | 25,637 | +0.24(+0.29%) |
Nov 21, 2023 | 83.03 | 83.33 | 82.84 | 82.92 | 27,824 | -0.23(-0.28%) |
Nov 20, 2023 | 82.31 | 83.25 | 82.31 | 83.16 | 45,406 | +0.80(+0.97%) |
Nov 17, 2023 | 81.95 | 82.80 | 81.95 | 82.35 | 26,789 | +0.74(+0.90%) |
Nov 16, 2023 | 82.39 | 82.53 | 81.34 | 81.62 | 136,219 | -0.74(-0.90%) |
Nov 15, 2023 | 83.08 | 83.50 | 82.25 | 82.35 | 45,883 | -0.58(-0.70%) |
Nov 14, 2023 | 81.55 | 83.03 | 81.35 | 82.93 | 55,770 | +2.94(+3.68%) |
Nov 13, 2023 | 79.69 | 80.26 | 79.50 | 79.99 | 37,198 | +0.27(+0.34%) |
Nov 10, 2023 | 79.02 | 79.89 | 78.83 | 79.72 | 21,251 | +0.91(+1.15%) |
Nov 09, 2023 | 79.64 | 79.69 | 78.56 | 78.81 | 36,436 | -0.41(-0.52%) |
Nov 08, 2023 | 79.41 | 79.76 | 78.89 | 79.22 | 51,153 | +0.09(+0.11%) |
Nov 07, 2023 | 78.95 | 79.47 | 78.72 | 79.13 | 79,754 | +0.26(+0.33%) |
Nov 06, 2023 | 79.27 | 79.27 | 78.75 | 78.87 | 134,254 | -0.40(-0.50%) |
Nov 03, 2023 | 78.83 | 79.74 | 78.82 | 79.27 | 45,003 | +1.46(+1.87%) |
Nov 02, 2023 | 78.06 | 78.25 | 77.34 | 77.82 | 1,214,307 | +0.77(+1.00%) |
Nov 01, 2023 | 75.97 | 77.05 | 75.47 | 77.05 | 71,567 | +1.01(+1.33%) |
Oct 31, 2023 | 75.51 | 76.16 | 75.27 | 76.04 | 50,565 | +0.68(+0.90%) |
Oct 30, 2023 | 75.42 | 75.66 | 74.79 | 75.36 | 66,723 | +0.73(+0.98%) |
Oct 27, 2023 | 75.31 | 75.45 | 74.21 | 74.63 | 66,287 | -0.28(-0.37%) |
Oct 26, 2023 | 74.81 | 75.55 | 74.63 | 74.91 | 65,889 | +0.04(+0.05%) |
Oct 25, 2023 | 75.43 | 75.64 | 74.75 | 74.87 | 112,209 | -1.14(-1.50%) |
Oct 24, 2023 | 76.06 | 76.58 | 75.77 | 76.01 | 37,829 | +0.30(+0.40%) |
Oct 23, 2023 | 75.62 | 76.36 | 75.43 | 75.71 | 67,317 | -0.24(-0.32%) |
Oct 20, 2023 | 77.07 | 77.14 | 75.82 | 75.95 | 51,424 | -1.05(-1.36%) |
Oct 19, 2023 | 78.32 | 78.54 | 76.83 | 77.00 | 55,658 | -1.50(-1.91%) |
Oct 18, 2023 | 80.03 | 80.03 | 78.39 | 78.49 | 58,523 | -2.31(-2.86%) |
Oct 17, 2023 | 79.20 | 81.13 | 79.20 | 80.81 | 39,550 | +1.28(+1.61%) |
Oct 16, 2023 | 78.84 | 79.95 | 78.84 | 79.53 | 38,487 | +1.09(+1.39%) |
Oct 13, 2023 | 79.43 | 79.43 | 78.21 | 78.44 | 53,328 | -1.01(-1.27%) |
Oct 12, 2023 | 81.66 | 81.66 | 79.02 | 79.45 | 45,212 | -2.00(-2.45%) |
Oct 11, 2023 | 81.39 | 81.59 | 80.68 | 81.45 | 42,778 | +0.38(+0.47%) |
Oct 10, 2023 | 80.57 | 81.75 | 80.44 | 81.07 | 45,783 | +0.74(+0.92%) |
Oct 09, 2023 | 79.09 | 80.38 | 79.09 | 80.33 | 22,176 | +0.62(+0.78%) |
Oct 06, 2023 | 78.36 | 79.99 | 78.36 | 79.71 | 23,954 | +0.94(+1.19%) |
Oct 05, 2023 | 78.97 | 79.42 | 78.47 | 78.77 | 42,009 | -0.50(-0.63%) |
Oct 04, 2023 | 78.64 | 79.33 | 78.07 | 79.27 | 32,209 | +1.00(+1.27%) |
Oct 03, 2023 | 79.43 | 79.64 | 77.91 | 78.27 | 26,144 | -1.55(-1.94%) |
Oct 02, 2023 | 80.40 | 80.44 | 79.32 | 79.82 | 22,856 | -0.50(-0.62%) |
Sep 29, 2023 | 81.29 | 81.45 | 80.14 | 80.32 | 19,136 | -0.49(-0.60%) |
Sep 28, 2023 | 79.36 | 81.09 | 79.36 | 80.81 | 22,941 | +1.66(+2.09%) |
Sep 27, 2023 | 78.70 | 79.51 | 78.56 | 79.15 | 37,647 | +0.73(+0.93%) |
Sep 26, 2023 | 79.31 | 79.31 | 78.30 | 78.42 | 51,683 | -1.18(-1.48%) |
Sep 25, 2023 | 78.89 | 79.68 | 79.28 | 79.60 | 45,539 | +0.64(+0.81%) |
Sep 22, 2023 | 79.16 | 79.30 | 78.77 | 78.96 | 40,805 | +0.18(+0.23%) |
Sep 21, 2023 | 80.02 | 80.02 | 78.71 | 78.78 | 44,194 | -1.49(-1.85%) |
Sep 20, 2023 | 81.53 | 81.70 | 80.27 | 80.27 | 45,866 | -0.91(-1.12%) |
Sep 19, 2023 | 81.18 | 81.23 | 80.61 | 81.18 | 35,583 | +0.22(+0.27%) |
Sep 18, 2023 | 80.71 | 81.33 | 80.67 | 80.96 | 55,769 | +0.09(+0.11%) |
Sep 15, 2023 | 81.23 | 81.35 | 80.37 | 80.87 | 17,946 | -0.58(-0.71%) |
Sep 14, 2023 | 81.20 | 81.77 | 81.19 | 81.45 | 23,913 | +0.74(+0.92%) |
Sep 13, 2023 | 81.31 | 81.45 | 80.21 | 80.71 | 37,655 | -0.59(-0.72%) |
Sep 12, 2023 | 80.61 | 81.60 | 80.61 | 81.30 | 22,199 | +0.51(+0.63%) |
Sep 11, 2023 | 81.11 | 81.35 | 80.51 | 80.79 | 38,714 | +0.14(+0.17%) |
Sep 08, 2023 | 80.81 | 81.18 | 80.64 | 80.65 | 19,348 | +0.12(+0.15%) |
Sep 07, 2023 | 80.86 | 81.50 | 80.14 | 80.53 | 37,783 | -0.66(-0.81%) |
Sep 06, 2023 | 81.05 | 81.49 | 80.68 | 81.19 | 34,383 | -0.12(-0.15%) |
Sep 05, 2023 | 82.73 | 82.73 | 81.06 | 81.31 | 23,811 | -1.61(-1.95%) |
Sep 01, 2023 | 82.82 | 83.02 | 82.42 | 82.92 | 42,111 | +0.81(+0.98%) |
Aug 31, 2023 | 82.40 | 82.61 | 82.11 | 82.11 | 26,365 | -0.29(-0.35%) |
Aug 30, 2023 | 82.18 | 82.74 | 82.05 | 82.40 | 31,456 | +0.24(+0.29%) |
Aug 29, 2023 | 81.35 | 82.16 | 81.21 | 82.16 | 38,689 | +0.94(+1.15%) |
Aug 28, 2023 | 80.98 | 81.78 | 80.98 | 81.23 | 35,404 | +0.36(+0.44%) |
Aug 25, 2023 | 80.54 | 81.22 | 80.09 | 80.87 | 42,189 | +0.67(+0.83%) |
Aug 24, 2023 | 80.84 | 81.36 | 80.20 | 80.20 | 27,509 | -0.68(-0.84%) |
Aug 23, 2023 | 80.70 | 81.14 | 80.28 | 80.88 | 23,062 | +0.18(+0.23%) |
Aug 22, 2023 | 81.13 | 81.13 | 80.28 | 80.70 | 36,788 | -0.15(-0.18%) |
Aug 21, 2023 | 80.53 | 80.93 | 79.96 | 80.85 | 63,207 | +0.37(+0.46%) |
Aug 18, 2023 | 79.84 | 80.62 | 79.66 | 80.48 | 20,678 | +0.43(+0.53%) |
Aug 17, 2023 | 81.26 | 81.26 | 79.76 | 80.05 | 28,260 | -0.61(-0.75%) |
Aug 16, 2023 | 81.22 | 81.65 | 80.66 | 80.66 | 70,570 | -0.30(-0.37%) |
Aug 15, 2023 | 81.34 | 81.48 | 80.87 | 80.96 | 100,379 | -1.00(-1.22%) |
Aug 14, 2023 | 81.19 | 82.02 | 81.03 | 81.95 | 42,428 | +0.73(+0.89%) |
Aug 11, 2023 | 81.11 | 81.55 | 81.11 | 81.23 | 20,723 | -0.20(-0.24%) |
Aug 10, 2023 | 81.69 | 81.96 | 80.84 | 81.43 | 25,412 | +0.07(+0.09%) |
Aug 09, 2023 | 82.00 | 82.00 | 81.06 | 81.36 | 34,269 | -0.52(-0.63%) |
Aug 08, 2023 | 81.68 | 81.99 | 81.23 | 81.87 | 41,145 | -0.46(-0.56%) |
Aug 07, 2023 | 81.98 | 82.49 | 81.82 | 82.33 | 65,946 | +0.62(+0.76%) |
Aug 04, 2023 | 82.02 | 82.65 | 81.53 | 81.72 | 87,124 | +0.17(+0.21%) |
Aug 03, 2023 | 81.66 | 81.88 | 80.98 | 81.55 | 35,943 | -0.14(-0.17%) |
Aug 02, 2023 | 81.87 | 82.43 | 81.62 | 81.69 | 33,557 | -0.79(-0.95%) |
Aug 01, 2023 | 81.95 | 82.62 | 81.95 | 82.47 | 101,064 | -0.05(-0.06%) |
Jul 31, 2023 | 82.54 | 82.79 | 82.06 | 82.52 | 32,636 | +0.17(+0.21%) |
Jul 28, 2023 | 81.83 | 82.51 | 81.70 | 82.35 | 40,927 | +1.14(+1.40%) |
Jul 27, 2023 | 82.52 | 82.52 | 81.11 | 81.22 | 64,774 | -0.96(-1.16%) |
Jul 26, 2023 | 82.08 | 82.48 | 81.89 | 82.17 | 43,598 | -0.09(-0.11%) |
Jul 25, 2023 | 82.15 | 82.61 | 82.01 | 82.26 | 64,584 | -0.09(-0.11%) |
Jul 24, 2023 | 82.21 | 82.76 | 82.14 | 82.35 | 49,266 | +0.22(+0.27%) |
Jul 21, 2023 | 82.83 | 82.83 | 82.12 | 82.13 | 25,047 | -0.35(-0.42%) |
Jul 20, 2023 | 82.29 | 82.59 | 81.76 | 82.48 | 51,664 | +0.29(+0.35%) |
Jul 19, 2023 | 82.20 | 82.51 | 81.70 | 82.19 | 30,611 | +0.20(+0.24%) |
Jul 18, 2023 | 81.13 | 82.27 | 81.00 | 81.99 | 58,129 | +0.95(+1.17%) |
Jul 17, 2023 | 80.40 | 81.33 | 80.36 | 81.05 | 25,995 | +0.72(+0.89%) |
Jul 14, 2023 | 80.79 | 80.79 | 80.09 | 80.33 | 56,332 | -0.62(-0.76%) |
Jul 13, 2023 | 80.93 | 81.08 | 80.74 | 80.95 | 71,216 | +0.32(+0.40%) |
Jul 12, 2023 | 81.23 | 81.23 | 80.56 | 80.63 | 39,633 | +0.29(+0.36%) |
Jul 11, 2023 | 79.72 | 80.49 | 79.72 | 80.34 | 45,499 | +0.69(+0.86%) |
Jul 10, 2023 | 78.86 | 79.87 | 78.84 | 79.65 | 62,838 | +0.64(+0.81%) |
Jul 07, 2023 | 79.37 | 79.60 | 78.36 | 79.02 | 60,738 | +0.87(+1.11%) |
Jul 06, 2023 | 78.11 | 78.53 | 77.50 | 78.15 | 85,741 | -0.64(-0.81%) |
Jul 05, 2023 | 79.31 | 79.31 | 78.66 | 78.79 | 60,774 | -0.66(-0.83%) |
Jul 03, 2023 | 79.11 | 79.65 | 78.98 | 79.45 | 10,675 | +0.26(+0.33%) |
Jun 30, 2023 | 79.24 | 79.50 | 78.73 | 79.19 | 39,765 | +0.66(+0.84%) |
Jun 29, 2023 | 77.67 | 78.61 | 77.67 | 78.52 | 31,896 | +1.05(+1.36%) |
Jun 28, 2023 | 77.67 | 77.82 | 77.14 | 77.47 | 65,393 | -0.08(-0.10%) |
Jun 27, 2023 | 77.06 | 77.80 | 76.89 | 77.55 | 156,054 | +0.84(+1.09%) |
Jun 26, 2023 | 76.53 | 77.26 | 76.53 | 76.72 | 49,406 | +0.26(+0.34%) |
Jun 23, 2023 | 76.43 | 77.16 | 76.34 | 76.46 | 32,845 | -0.45(-0.58%) |
Jun 22, 2023 | 77.01 | 77.42 | 76.65 | 76.91 | 32,506 | -0.19(-0.25%) |
Jun 21, 2023 | 76.78 | 77.64 | 76.50 | 77.09 | 80,990 | +0.30(+0.39%) |
Jun 20, 2023 | 77.08 | 77.08 | 76.19 | 76.80 | 52,555 | -0.47(-0.61%) |
Jun 16, 2023 | 77.81 | 77.84 | 77.11 | 77.27 | 154,304 | -0.25(-0.32%) |
Jun 15, 2023 | 76.59 | 77.74 | 76.59 | 77.52 | 32,494 | +0.78(+1.01%) |
Jun 14, 2023 | 77.37 | 77.51 | 76.24 | 76.74 | 71,355 | -0.39(-0.50%) |
Jun 13, 2023 | 77.10 | 77.68 | 76.94 | 77.13 | 35,240 | +0.46(+0.60%) |
Jun 12, 2023 | 76.56 | 77.00 | 76.22 | 76.67 | 32,127 | +0.27(+0.35%) |
Jun 09, 2023 | 77.03 | 77.03 | 76.30 | 76.40 | 32,411 | -0.50(-0.65%) |
Jun 08, 2023 | 76.68 | 77.11 | 76.42 | 76.90 | 101,361 | +0.02(+0.03%) |
Jun 07, 2023 | 76.12 | 76.96 | 76.12 | 76.88 | 52,731 | +1.05(+1.39%) |
Jun 06, 2023 | 74.52 | 75.97 | 74.40 | 75.83 | 47,120 | +1.17(+1.57%) |
Jun 05, 2023 | 74.95 | 75.18 | 74.14 | 74.66 | 40,687 | -0.49(-0.65%) |
Jun 02, 2023 | 73.75 | 75.38 | 73.75 | 75.14 | 52,804 | +2.19(+3.00%) |