Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 85.53 | 85.62 | 85.53 | 85.62 | 699 | +0.27(+0.32%) |
May 30, 2024 | 85.37 | 85.37 | 85.32 | 85.35 | 692 | +0.23(+0.27%) |
May 29, 2024 | 85.16 | 85.16 | 85.12 | 85.12 | 380 | -0.18(-0.21%) |
May 28, 2024 | 85.50 | 85.50 | 85.30 | 85.30 | 1,800 | -0.07(-0.08%) |
May 24, 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 576 | +0.06(+0.07%) |
May 23, 2024 | 85.32 | 85.34 | 85.31 | 85.31 | 398 | -0.21(-0.25%) |
May 22, 2024 | 85.57 | 85.62 | 85.52 | 85.52 | 1,163 | -0.19(-0.22%) |
May 21, 2024 | 85.75 | 85.75 | 85.71 | 85.71 | 1,131 | +0.09(+0.11%) |
May 20, 2024 | 85.60 | 85.62 | 85.60 | 85.62 | 960 | -0.03(-0.03%) |
May 17, 2024 | 85.65 | 85.65 | 85.61 | 85.64 | 1,521 | -0.10(-0.12%) |
May 16, 2024 | 85.88 | 85.90 | 85.70 | 85.74 | 10,846 | -0.17(-0.20%) |
May 15, 2024 | 85.90 | 85.95 | 85.90 | 85.91 | 1,336 | +0.41(+0.48%) |
May 14, 2024 | 85.49 | 85.54 | 85.49 | 85.50 | 1,149 | +0.15(+0.18%) |
May 13, 2024 | 85.35 | 85.39 | 85.31 | 85.34 | 1,755 | -0.01(-0.01%) |
May 10, 2024 | 85.48 | 85.48 | 85.29 | 85.35 | 9,210 | -0.15(-0.17%) |
May 09, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 142 | +0.11(+0.12%) |
May 08, 2024 | 85.30 | 85.40 | 85.30 | 85.39 | 1,882 | -0.08(-0.10%) |
May 07, 2024 | 85.67 | 85.67 | 85.47 | 85.48 | 2,755 | +0.06(+0.07%) |
May 06, 2024 | 85.52 | 85.52 | 85.42 | 85.42 | 2,448 | +0.04(+0.04%) |
May 03, 2024 | 85.33 | 85.38 | 85.32 | 85.38 | 3,020 | +0.24(+0.28%) |
May 02, 2024 | 85.14 | 85.14 | 85.14 | 85.14 | 583 | +0.41(+0.49%) |
May 01, 2024 | 84.89 | 84.89 | 84.69 | 84.73 | 1,394 | -0.00(-0.00%) |
Apr 30, 2024 | 84.74 | 84.74 | 84.73 | 84.73 | 605 | -0.30(-0.35%) |
Apr 29, 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 303 | +0.14(+0.16%) |
Apr 26, 2024 | 84.95 | 84.95 | 84.82 | 84.89 | 3,218 | +0.14(+0.16%) |
Apr 25, 2024 | 84.57 | 84.75 | 84.57 | 84.75 | 1,875 | -0.11(-0.13%) |
Apr 24, 2024 | 84.83 | 84.88 | 84.74 | 84.86 | 7,584 | -0.13(-0.15%) |
Apr 23, 2024 | 84.60 | 85.06 | 84.60 | 84.99 | 3,219 | +0.22(+0.26%) |
Apr 22, 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 1,073 | +0.28(+0.33%) |
Apr 19, 2024 | 84.43 | 84.54 | 84.43 | 84.49 | 770 | +0.01(+0.02%) |
Apr 18, 2024 | 84.52 | 84.52 | 84.47 | 84.47 | 672 | -0.08(-0.10%) |
Apr 17, 2024 | 84.43 | 84.65 | 84.43 | 84.56 | 1,189 | +0.18(+0.21%) |
Apr 16, 2024 | 84.30 | 84.38 | 84.30 | 84.38 | 1,049 | -0.28(-0.33%) |
Apr 15, 2024 | 84.59 | 84.66 | 84.59 | 84.66 | 1,660 | -0.31(-0.37%) |
Apr 12, 2024 | 84.93 | 85.02 | 84.93 | 84.97 | 1,475 | +0.11(+0.13%) |
Apr 11, 2024 | 84.74 | 84.87 | 84.74 | 84.87 | 1,840 | +0.10(+0.12%) |
Apr 10, 2024 | 84.81 | 84.92 | 84.76 | 84.76 | 1,532 | -0.70(-0.82%) |
Apr 09, 2024 | 85.41 | 85.55 | 85.39 | 85.47 | 4,215 | +0.11(+0.12%) |
Apr 08, 2024 | 85.41 | 85.44 | 85.34 | 85.36 | 6,711 | -0.08(-0.09%) |
Apr 05, 2024 | 85.46 | 85.61 | 85.44 | 85.44 | 8,913 | -0.10(-0.12%) |
Apr 04, 2024 | 85.60 | 85.60 | 85.54 | 85.54 | 643 | -0.03(-0.03%) |
Apr 03, 2024 | 85.36 | 85.57 | 85.32 | 85.56 | 4,911 | +0.08(+0.09%) |
Apr 02, 2024 | 85.22 | 85.49 | 85.22 | 85.48 | 1,637 | +0.02(+0.02%) |
Apr 01, 2024 | 85.66 | 85.66 | 85.37 | 85.47 | 1,677 | -0.55(-0.64%) |
Mar 28, 2024 | 85.99 | 86.06 | 85.99 | 86.02 | 1,099 | -0.17(-0.19%) |
Mar 27, 2024 | 86.02 | 86.18 | 86.02 | 86.18 | 1,418 | +0.20(+0.23%) |
Mar 26, 2024 | 85.99 | 86.04 | 85.98 | 85.98 | 927 | -0.06(-0.07%) |
Mar 25, 2024 | 86.07 | 86.07 | 86.04 | 86.04 | 919 | -0.09(-0.10%) |
Mar 22, 2024 | 86.18 | 86.18 | 86.13 | 86.13 | 492 | +0.00(+0.01%) |
Mar 21, 2024 | 86.07 | 86.12 | 86.07 | 86.12 | 2,354 | +0.08(+0.09%) |
Mar 20, 2024 | 85.72 | 86.05 | 85.72 | 86.05 | 1,523 | +0.28(+0.33%) |
Mar 19, 2024 | 85.57 | 85.80 | 85.57 | 85.77 | 3,024 | +0.23(+0.26%) |
Mar 18, 2024 | 85.49 | 85.55 | 85.48 | 85.54 | 1,179 | +0.10(+0.12%) |
Mar 15, 2024 | 85.54 | 85.59 | 85.44 | 85.44 | 4,294 | -0.08(-0.09%) |
Mar 14, 2024 | 85.53 | 85.54 | 85.47 | 85.52 | 1,073 | -0.30(-0.35%) |
Mar 13, 2024 | 85.85 | 85.89 | 85.82 | 85.82 | 843 | +0.00(+0.00%) |
Mar 12, 2024 | 85.72 | 85.82 | 85.70 | 85.82 | 2,693 | -0.11(-0.13%) |
Mar 11, 2024 | 85.97 | 85.99 | 85.93 | 85.93 | 2,771 | -0.05(-0.06%) |
Mar 08, 2024 | 86.09 | 86.13 | 85.95 | 85.98 | 5,657 | +0.14(+0.16%) |
Mar 07, 2024 | 85.92 | 85.92 | 85.75 | 85.84 | 2,204 | +0.21(+0.24%) |
Mar 06, 2024 | 85.71 | 85.76 | 85.63 | 85.63 | 1,463 | +0.05(+0.06%) |
Mar 05, 2024 | 85.55 | 85.58 | 85.50 | 85.58 | 1,173 | +0.09(+0.11%) |
Mar 04, 2024 | 85.38 | 85.49 | 85.38 | 85.49 | 2,104 | -0.04(-0.05%) |
Mar 01, 2024 | 85.34 | 85.52 | 85.34 | 85.52 | 590 | -0.05(-0.05%) |
Feb 29, 2024 | 85.73 | 85.73 | 85.42 | 85.57 | 4,612 | -0.02(-0.02%) |
Feb 28, 2024 | 85.50 | 85.67 | 85.50 | 85.59 | 5,145 | +0.10(+0.11%) |
Feb 27, 2024 | 85.49 | 85.55 | 85.49 | 85.49 | 2,337 | -0.12(-0.14%) |
Feb 26, 2024 | 85.53 | 85.62 | 85.53 | 85.61 | 19,270 | -0.07(-0.08%) |
Feb 23, 2024 | 85.68 | 85.73 | 85.68 | 85.68 | 1,169 | +0.09(+0.11%) |
Feb 22, 2024 | 85.58 | 85.64 | 85.58 | 85.58 | 1,571 | -0.00(-0.00%) |
Feb 21, 2024 | 85.79 | 85.79 | 85.59 | 85.59 | 4,030 | -0.22(-0.26%) |
Feb 20, 2024 | 85.74 | 85.85 | 85.74 | 85.81 | 4,609 | +0.23(+0.27%) |
Feb 16, 2024 | 85.53 | 85.59 | 85.53 | 85.58 | 2,881 | -0.28(-0.33%) |
Feb 15, 2024 | 85.67 | 85.87 | 85.67 | 85.86 | 2,925 | +0.05(+0.06%) |
Feb 14, 2024 | 85.50 | 85.81 | 85.44 | 85.81 | 29,541 | +0.49(+0.57%) |
Feb 13, 2024 | 85.42 | 85.42 | 85.32 | 85.32 | 1,404 | -0.52(-0.60%) |
Feb 12, 2024 | 85.80 | 85.88 | 85.80 | 85.83 | 1,031 | +0.05(+0.06%) |
Feb 09, 2024 | 85.79 | 85.79 | 85.78 | 85.78 | 899 | -0.10(-0.12%) |
Feb 08, 2024 | 85.80 | 85.90 | 85.80 | 85.88 | 1,200 | -0.10(-0.12%) |
Feb 07, 2024 | 86.06 | 86.13 | 85.89 | 85.98 | 10,857 | -0.01(-0.02%) |
Feb 06, 2024 | 85.92 | 86.11 | 85.89 | 86.00 | 2,575 | +0.32(+0.37%) |
Feb 05, 2024 | 85.64 | 85.73 | 85.58 | 85.68 | 1,441 | -0.33(-0.39%) |
Feb 02, 2024 | 85.91 | 86.04 | 85.87 | 86.01 | 1,798 | -0.38(-0.44%) |
Feb 01, 2024 | 86.41 | 86.44 | 86.33 | 86.39 | 3,376 | -0.13(-0.15%) |
Jan 31, 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 247 | +0.10(+0.12%) |
Jan 30, 2024 | 86.45 | 86.46 | 86.27 | 86.42 | 4,163 | -0.04(-0.05%) |
Jan 29, 2024 | 86.47 | 86.57 | 86.40 | 86.46 | 2,341 | +0.16(+0.18%) |
Jan 26, 2024 | 86.33 | 86.36 | 86.29 | 86.30 | 4,867 | -0.10(-0.12%) |
Jan 25, 2024 | 86.28 | 86.40 | 86.17 | 86.40 | 1,923 | +0.33(+0.39%) |
Jan 24, 2024 | 86.18 | 86.23 | 86.03 | 86.07 | 3,500 | +0.10(+0.11%) |
Jan 23, 2024 | 85.88 | 85.97 | 85.88 | 85.97 | 2,452 | -0.20(-0.23%) |
Jan 22, 2024 | 86.13 | 86.17 | 86.13 | 86.17 | 545 | +0.12(+0.14%) |
Jan 19, 2024 | 85.93 | 86.05 | 85.92 | 86.05 | 843 | +0.10(+0.11%) |
Jan 18, 2024 | 86.10 | 86.10 | 85.91 | 85.95 | 1,355 | -0.04(-0.05%) |
Jan 17, 2024 | 85.98 | 85.99 | 85.98 | 85.99 | 1,506 | -0.21(-0.24%) |
Jan 16, 2024 | 86.42 | 86.42 | 86.17 | 86.20 | 5,256 | -0.49(-0.57%) |
Jan 12, 2024 | 86.70 | 86.70 | 86.69 | 86.69 | 391 | +0.18(+0.21%) |
Jan 11, 2024 | 86.14 | 86.51 | 86.13 | 86.51 | 850 | +0.52(+0.60%) |
Jan 10, 2024 | 86.07 | 86.07 | 85.99 | 85.99 | 840 | -0.04(-0.05%) |
Jan 09, 2024 | 85.94 | 86.03 | 85.94 | 86.03 | 9,240 | +0.04(+0.05%) |
Jan 08, 2024 | 85.81 | 86.12 | 85.81 | 85.99 | 1,024 | +0.42(+0.50%) |
Jan 05, 2024 | 85.78 | 85.78 | 85.57 | 85.57 | 636 | +0.08(+0.09%) |
Jan 04, 2024 | 85.57 | 85.59 | 85.48 | 85.49 | 8,050 | -0.38(-0.45%) |
Jan 03, 2024 | 85.72 | 85.88 | 85.71 | 85.87 | 2,761 | +0.02(+0.02%) |
Jan 02, 2024 | 85.93 | 85.93 | 85.86 | 85.86 | 1,234 | -0.44(-0.50%) |
Dec 29, 2023 | 86.33 | 86.33 | 86.26 | 86.29 | 1,271 | +0.04(+0.04%) |
Dec 28, 2023 | 86.67 | 86.67 | 86.23 | 86.25 | 2,022 | -0.37(-0.42%) |
Dec 27, 2023 | 86.31 | 86.63 | 86.31 | 86.62 | 4,025 | +0.43(+0.49%) |
Dec 26, 2023 | 85.97 | 86.19 | 85.97 | 86.19 | 3,525 | +0.12(+0.14%) |
Dec 22, 2023 | 86.06 | 86.08 | 86.05 | 86.08 | 8,046 | +0.18(+0.21%) |
Dec 21, 2023 | 85.94 | 85.94 | 85.89 | 85.90 | 1,450 | -0.05(-0.06%) |
Dec 20, 2023 | 86.08 | 86.08 | 85.83 | 85.95 | 5,540 | +0.29(+0.34%) |
Dec 19, 2023 | 85.65 | 85.66 | 85.62 | 85.66 | 2,079 | +0.15(+0.18%) |
Dec 18, 2023 | 85.44 | 85.50 | 85.44 | 85.50 | 1,264 | -0.08(-0.10%) |
Dec 15, 2023 | 85.70 | 85.70 | 85.50 | 85.59 | 2,279 | -0.47(-0.55%) |
Dec 14, 2023 | 86.10 | 86.22 | 85.96 | 86.06 | 2,752 | -0.02(-0.02%) |
Dec 13, 2023 | 85.14 | 86.17 | 85.14 | 86.08 | 1,753 | +1.23(+1.45%) |
Dec 12, 2023 | 84.74 | 84.86 | 84.74 | 84.85 | 4,095 | +0.25(+0.30%) |
Dec 11, 2023 | 84.40 | 84.59 | 84.35 | 84.59 | 5,213 | -0.00(-0.00%) |
Dec 08, 2023 | 84.43 | 84.60 | 84.41 | 84.60 | 1,110 | -0.30(-0.36%) |
Dec 07, 2023 | 84.90 | 85.01 | 84.67 | 84.90 | 2,819 | -0.01(-0.01%) |
Dec 06, 2023 | 85.05 | 85.05 | 84.91 | 84.91 | 1,164 | -0.06(-0.07%) |
Dec 05, 2023 | 84.99 | 85.02 | 84.97 | 84.97 | 2,809 | +0.28(+0.33%) |
Dec 04, 2023 | 84.64 | 84.69 | 84.62 | 84.69 | 664 | -0.46(-0.54%) |
Dec 01, 2023 | 84.34 | 85.15 | 84.34 | 85.15 | 2,933 | +0.57(+0.68%) |
Nov 30, 2023 | 84.56 | 84.65 | 84.53 | 84.58 | 1,864 | -0.42(-0.50%) |
Nov 29, 2023 | 85.17 | 85.17 | 84.96 | 85.00 | 1,774 | +0.45(+0.53%) |
Nov 28, 2023 | 84.12 | 84.56 | 84.12 | 84.56 | 1,474 | +0.24(+0.28%) |
Nov 27, 2023 | 84.12 | 84.32 | 84.12 | 84.32 | 1,731 | +0.50(+0.60%) |
Nov 24, 2023 | 83.84 | 83.84 | 83.79 | 83.82 | 393 | -0.22(-0.26%) |
Nov 22, 2023 | 84.06 | 84.06 | 83.96 | 84.04 | 2,103 | +0.09(+0.11%) |
Nov 21, 2023 | 83.91 | 83.95 | 83.90 | 83.95 | 3,260 | +0.11(+0.13%) |
Nov 20, 2023 | 83.84 | 83.90 | 83.79 | 83.84 | 6,118 | +0.13(+0.16%) |
Nov 17, 2023 | 83.69 | 83.71 | 83.64 | 83.71 | 1,091 | +0.08(+0.10%) |
Nov 16, 2023 | 83.51 | 83.62 | 83.51 | 83.62 | 1,182 | +0.35(+0.42%) |
Nov 15, 2023 | 83.25 | 83.30 | 83.09 | 83.28 | 3,485 | -0.33(-0.40%) |
Nov 14, 2023 | 83.60 | 83.61 | 83.56 | 83.61 | 1,138 | +0.89(+1.07%) |
Nov 13, 2023 | 82.70 | 82.72 | 82.60 | 82.72 | 2,722 | +0.10(+0.12%) |
Nov 10, 2023 | 82.66 | 82.66 | 82.62 | 82.62 | 1,838 | +0.11(+0.13%) |
Nov 09, 2023 | 82.83 | 82.86 | 82.51 | 82.51 | 612 | -0.37(-0.45%) |
Nov 08, 2023 | 82.88 | 82.88 | 82.88 | 82.88 | 190 | -0.02(-0.02%) |
Nov 07, 2023 | 82.83 | 82.96 | 82.80 | 82.90 | 2,505 | +0.17(+0.21%) |
Nov 06, 2023 | 82.73 | 82.73 | 82.73 | 82.73 | 281 | -0.33(-0.40%) |
Nov 03, 2023 | 83.16 | 83.16 | 83.06 | 83.06 | 665 | +0.59(+0.71%) |
Nov 02, 2023 | 82.41 | 82.53 | 82.41 | 82.48 | 1,099 | +0.32(+0.39%) |
Nov 01, 2023 | 82.16 | 82.16 | 82.16 | 82.16 | 337 | +0.36(+0.43%) |
Oct 31, 2023 | 81.84 | 81.84 | 81.80 | 81.80 | 1,047 | +0.10(+0.12%) |
Oct 30, 2023 | 81.64 | 81.70 | 81.64 | 81.70 | 285 | -0.09(-0.11%) |
Oct 27, 2023 | 81.83 | 81.83 | 81.79 | 81.79 | 335 | +0.03(+0.03%) |
Oct 26, 2023 | 81.58 | 81.77 | 81.58 | 81.77 | 745 | +0.33(+0.41%) |
Oct 25, 2023 | 81.58 | 81.58 | 81.43 | 81.44 | 1,475 | -0.27(-0.34%) |
Oct 24, 2023 | 81.65 | 81.71 | 81.65 | 81.71 | 1,200 | +0.13(+0.17%) |
Oct 23, 2023 | 81.19 | 81.58 | 81.19 | 81.58 | 536 | +0.14(+0.17%) |
Oct 20, 2023 | 81.36 | 81.44 | 81.36 | 81.44 | 1,402 | +0.33(+0.41%) |
Oct 19, 2023 | 81.11 | 81.11 | 81.11 | 81.11 | 964 | -0.04(-0.05%) |
Oct 18, 2023 | 81.25 | 81.28 | 81.14 | 81.14 | 419 | -0.37(-0.45%) |
Oct 17, 2023 | 81.65 | 81.65 | 81.51 | 81.51 | 772 | -0.48(-0.59%) |
Oct 16, 2023 | 82.12 | 82.13 | 82.00 | 82.00 | 1,199 | -0.30(-0.36%) |
Oct 13, 2023 | 82.29 | 82.30 | 82.29 | 82.30 | 994 | +0.19(+0.23%) |
Oct 12, 2023 | 82.11 | 82.11 | 82.11 | 82.11 | 146 | -0.25(-0.31%) |
Oct 11, 2023 | 82.51 | 82.51 | 82.34 | 82.36 | 2,607 | -0.16(-0.19%) |
Oct 10, 2023 | 82.41 | 82.58 | 82.41 | 82.52 | 2,303 | -0.03(-0.04%) |
Oct 09, 2023 | 82.44 | 82.55 | 82.44 | 82.55 | 1,536 | +0.73(+0.89%) |
Oct 06, 2023 | 81.85 | 81.85 | 81.81 | 81.82 | 898 | -0.10(-0.12%) |
Oct 05, 2023 | 81.97 | 81.97 | 81.92 | 81.92 | 386 | +0.19(+0.23%) |
Oct 04, 2023 | 81.56 | 81.73 | 81.56 | 81.73 | 3,670 | +0.31(+0.38%) |
Oct 03, 2023 | 81.37 | 81.42 | 81.37 | 81.42 | 369 | -0.49(-0.59%) |
Oct 02, 2023 | 81.91 | 81.91 | 81.91 | 81.91 | 584 | -0.70(-0.85%) |
Sep 29, 2023 | 82.81 | 82.81 | 82.61 | 82.61 | 296 | -0.06(-0.08%) |
Sep 28, 2023 | 82.37 | 82.67 | 82.37 | 82.67 | 953 | +0.33(+0.40%) |
Sep 27, 2023 | 82.33 | 82.34 | 82.33 | 82.34 | 262 | -0.38(-0.46%) |
Sep 26, 2023 | 83.01 | 83.01 | 82.72 | 82.72 | 1,474 | +0.08(+0.09%) |
Sep 25, 2023 | 82.64 | 82.64 | 82.64 | 82.64 | 237 | -0.50(-0.60%) |
Sep 22, 2023 | 83.22 | 83.22 | 83.14 | 83.14 | 2,268 | +0.52(+0.62%) |
Sep 21, 2023 | 82.67 | 82.67 | 82.63 | 82.63 | 6,477 | -0.46(-0.55%) |
Sep 20, 2023 | 83.38 | 83.47 | 83.08 | 83.08 | 4,596 | +0.02(+0.02%) |
Sep 19, 2023 | 83.09 | 83.09 | 83.03 | 83.06 | 1,436 | -0.32(-0.38%) |
Sep 18, 2023 | 83.12 | 83.40 | 83.12 | 83.38 | 3,156 | +0.15(+0.18%) |
Sep 15, 2023 | 83.22 | 83.23 | 83.21 | 83.23 | 871 | -0.13(-0.16%) |
Sep 14, 2023 | 83.50 | 83.50 | 83.34 | 83.36 | 809 | -0.03(-0.03%) |
Sep 13, 2023 | 83.39 | 83.43 | 83.39 | 83.39 | 716 | +0.14(+0.16%) |
Sep 12, 2023 | 83.23 | 83.26 | 83.20 | 83.25 | 6,396 | +0.00(+0.00%) |
Sep 11, 2023 | 83.26 | 83.28 | 83.19 | 83.25 | 1,102 | -0.10(-0.12%) |
Sep 08, 2023 | 83.52 | 83.52 | 83.36 | 83.36 | 1,102 | +0.01(+0.01%) |
Sep 07, 2023 | 83.34 | 83.34 | 83.34 | 83.34 | 193 | +0.29(+0.34%) |
Sep 06, 2023 | 83.19 | 83.19 | 83.06 | 83.06 | 358 | -0.04(-0.05%) |
Sep 05, 2023 | 83.37 | 83.37 | 83.10 | 83.10 | 1,222 | -0.33(-0.39%) |
Sep 01, 2023 | 83.54 | 83.54 | 83.40 | 83.43 | 2,286 | -0.59(-0.70%) |
Aug 31, 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 148 | +0.17(+0.20%) |
Aug 30, 2023 | 83.85 | 83.85 | 83.85 | 83.85 | 46 | -0.22(-0.26%) |
Aug 29, 2023 | 83.55 | 84.09 | 83.55 | 84.07 | 7,075 | +0.48(+0.58%) |
Aug 28, 2023 | 83.84 | 83.84 | 83.59 | 83.59 | 9,175 | +0.20(+0.24%) |
Aug 25, 2023 | 83.39 | 83.39 | 83.39 | 83.39 | 100 | +0.10(+0.12%) |
Aug 24, 2023 | 83.37 | 83.51 | 83.25 | 83.29 | 3,495 | -0.42(-0.51%) |
Aug 23, 2023 | 83.63 | 83.77 | 83.63 | 83.72 | 4,483 | +0.61(+0.73%) |
Aug 22, 2023 | 83.08 | 83.11 | 83.08 | 83.11 | 934 | +0.19(+0.23%) |
Aug 21, 2023 | 83.01 | 83.01 | 82.85 | 82.92 | 1,827 | -0.34(-0.41%) |
Aug 18, 2023 | 83.28 | 83.33 | 83.19 | 83.26 | 1,227 | +0.24(+0.29%) |
Aug 17, 2023 | 82.89 | 83.02 | 82.89 | 83.02 | 820 | -0.04(-0.05%) |
Aug 16, 2023 | 83.06 | 83.06 | 83.06 | 83.06 | 95 | -0.19(-0.23%) |
Aug 15, 2023 | 83.25 | 83.25 | 83.25 | 83.25 | 213 | -0.17(-0.20%) |
Aug 14, 2023 | 83.35 | 83.42 | 83.35 | 83.42 | 276 | -0.06(-0.07%) |
Aug 11, 2023 | 83.48 | 83.48 | 83.48 | 83.48 | 100 | -0.18(-0.22%) |
Aug 10, 2023 | 83.66 | 83.66 | 83.66 | 83.66 | 5,283 | -0.43(-0.51%) |
Aug 09, 2023 | 84.15 | 84.15 | 84.09 | 84.09 | 286 | -0.11(-0.12%) |
Aug 08, 2023 | 84.17 | 84.20 | 84.17 | 84.20 | 523 | +0.39(+0.47%) |
Aug 07, 2023 | 83.95 | 83.95 | 83.75 | 83.81 | 2,245 | -0.18(-0.22%) |
Aug 04, 2023 | 83.97 | 83.99 | 83.97 | 83.99 | 2,613 | +0.87(+1.04%) |
Aug 03, 2023 | 83.11 | 83.12 | 83.11 | 83.12 | 217 | -0.29(-0.35%) |
Aug 02, 2023 | 83.42 | 83.42 | 83.42 | 83.42 | 115 | -0.05(-0.06%) |
Aug 01, 2023 | 83.45 | 83.46 | 83.45 | 83.46 | 298 | -0.86(-1.03%) |
Jul 31, 2023 | 84.28 | 84.41 | 84.28 | 84.33 | 1,514 | +0.14(+0.16%) |
Jul 28, 2023 | 84.15 | 84.22 | 84.11 | 84.19 | 1,353 | +0.51(+0.61%) |
Jul 27, 2023 | 83.89 | 83.89 | 83.66 | 83.68 | 5,096 | -0.66(-0.78%) |
Jul 26, 2023 | 84.35 | 84.35 | 84.34 | 84.34 | 4,433 | +0.40(+0.48%) |
Jul 25, 2023 | 83.94 | 83.94 | 83.88 | 83.94 | 1,028 | -0.11(-0.13%) |
Jul 24, 2023 | 84.12 | 84.12 | 84.05 | 84.05 | 432 | -0.14(-0.17%) |
Jul 21, 2023 | 84.14 | 84.19 | 84.14 | 84.19 | 648 | +0.30(+0.35%) |
Jul 20, 2023 | 83.80 | 83.89 | 83.80 | 83.89 | 2,120 | -0.55(-0.65%) |
Jul 19, 2023 | 84.35 | 84.47 | 84.34 | 84.44 | 3,901 | +0.13(+0.15%) |
Jul 18, 2023 | 84.50 | 84.52 | 84.31 | 84.32 | 1,940 | +0.37(+0.44%) |
Jul 17, 2023 | 83.97 | 84.06 | 83.95 | 83.95 | 35,210 | -0.05(-0.06%) |
Jul 14, 2023 | 84.15 | 84.15 | 84.00 | 84.00 | 1,245 | -0.66(-0.78%) |
Jul 13, 2023 | 84.68 | 84.68 | 84.66 | 84.66 | 522 | +0.37(+0.44%) |
Jul 12, 2023 | 84.19 | 84.29 | 84.19 | 84.29 | 920 | +0.73(+0.88%) |
Jul 11, 2023 | 83.35 | 83.63 | 83.35 | 83.56 | 2,558 | +0.17(+0.20%) |
Jul 10, 2023 | 83.30 | 83.43 | 83.30 | 83.39 | 1,296 | +0.46(+0.56%) |
Jul 07, 2023 | 82.93 | 82.93 | 82.93 | 82.93 | 140 | +0.17(+0.20%) |
Jul 06, 2023 | 82.67 | 82.87 | 82.67 | 82.76 | 2,354 | -0.42(-0.51%) |
Jul 05, 2023 | 83.38 | 83.38 | 83.19 | 83.19 | 606 | -0.33(-0.40%) |
Jul 03, 2023 | 83.58 | 83.58 | 83.52 | 83.52 | 373 | -0.58(-0.69%) |
Jun 30, 2023 | 83.82 | 84.10 | 83.82 | 84.10 | 865 | +0.48(+0.58%) |
Jun 29, 2023 | 83.53 | 83.62 | 83.53 | 83.62 | 3,163 | -0.61(-0.73%) |
Jun 28, 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 328 | +0.38(+0.45%) |
Jun 27, 2023 | 83.97 | 83.97 | 83.84 | 83.85 | 913 | -0.15(-0.17%) |
Jun 26, 2023 | 83.91 | 84.06 | 83.90 | 84.00 | 1,250 | +0.10(+0.12%) |
Jun 23, 2023 | 83.79 | 83.90 | 83.79 | 83.90 | 661 | +0.25(+0.30%) |
Jun 22, 2023 | 83.77 | 83.77 | 83.65 | 83.65 | 764 | -0.34(-0.41%) |
Jun 21, 2023 | 83.73 | 84.04 | 83.69 | 83.99 | 1,255 | -0.12(-0.14%) |
Jun 20, 2023 | 84.06 | 84.17 | 84.06 | 84.11 | 1,565 | +0.13(+0.15%) |
Jun 16, 2023 | 83.95 | 83.98 | 83.95 | 83.98 | 345 | -0.29(-0.35%) |
Jun 15, 2023 | 84.27 | 84.27 | 84.27 | 84.27 | 162 | +0.46(+0.54%) |
Jun 14, 2023 | 83.87 | 83.96 | 83.57 | 83.81 | 2,373 | +0.19(+0.23%) |
Jun 13, 2023 | 83.87 | 83.87 | 83.62 | 83.62 | 738 | -0.32(-0.38%) |
Jun 12, 2023 | 83.68 | 83.94 | 83.66 | 83.94 | 1,215 | +0.13(+0.16%) |
Jun 09, 2023 | 83.91 | 83.91 | 83.81 | 83.81 | 450 | -0.30(-0.36%) |
Jun 08, 2023 | 84.03 | 84.14 | 83.98 | 84.11 | 1,625 | +0.56(+0.68%) |
Jun 07, 2023 | 84.07 | 84.07 | 83.55 | 83.55 | 969 | -0.49(-0.59%) |
Jun 06, 2023 | 83.99 | 84.04 | 83.97 | 84.04 | 596 | +0.09(+0.11%) |
Jun 05, 2023 | 83.92 | 83.95 | 83.92 | 83.95 | 455 | +0.06(+0.07%) |
Jun 02, 2023 | 83.91 | 83.92 | 83.89 | 83.89 | 862 | -0.29(-0.34%) |