Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 94.46 | 94.74 | 94.24 | 94.64 | 18,142 | +0.26(+0.28%) |
May 23, 2024 | 95.52 | 95.52 | 94.10 | 94.38 | 4,643 | -0.18(-0.19%) |
May 22, 2024 | 94.73 | 94.73 | 94.12 | 94.56 | 18,938 | -0.26(-0.27%) |
May 21, 2024 | 94.49 | 94.82 | 94.47 | 94.82 | 30,389 | +0.23(+0.24%) |
May 20, 2024 | 94.27 | 94.67 | 94.27 | 94.59 | 8,495 | +0.44(+0.47%) |
May 17, 2024 | 94.25 | 94.25 | 93.87 | 94.15 | 12,368 | -0.09(-0.09%) |
May 16, 2024 | 94.42 | 94.61 | 94.24 | 94.24 | 4,820 | -0.17(-0.18%) |
May 15, 2024 | 93.63 | 94.41 | 93.63 | 94.41 | 9,152 | +1.35(+1.45%) |
May 14, 2024 | 92.77 | 93.13 | 92.58 | 93.06 | 15,519 | +0.44(+0.48%) |
May 13, 2024 | 92.91 | 92.91 | 92.44 | 92.62 | 8,969 | -0.01(-0.01%) |
May 10, 2024 | 92.66 | 92.94 | 92.56 | 92.63 | 38,978 | +0.16(+0.17%) |
May 09, 2024 | 92.29 | 92.47 | 92.00 | 92.47 | 48,570 | +0.40(+0.43%) |
May 08, 2024 | 91.83 | 92.18 | 91.83 | 92.07 | 24,646 | -0.04(-0.04%) |
May 07, 2024 | 92.16 | 92.42 | 92.11 | 92.11 | 4,142 | -0.05(-0.05%) |
May 06, 2024 | 91.61 | 92.16 | 91.61 | 92.16 | 10,833 | +1.09(+1.20%) |
May 03, 2024 | 91.11 | 91.20 | 90.56 | 91.07 | 28,870 | +0.95(+1.05%) |
May 02, 2024 | 89.73 | 90.26 | 89.48 | 90.12 | 18,191 | +0.75(+0.84%) |
May 01, 2024 | 89.48 | 90.67 | 89.32 | 89.37 | 13,462 | -0.36(-0.40%) |
Apr 30, 2024 | 90.80 | 90.81 | 89.73 | 89.73 | 10,789 | -1.40(-1.54%) |
Apr 29, 2024 | 91.28 | 91.28 | 90.69 | 91.13 | 28,905 | +0.08(+0.09%) |
Apr 26, 2024 | 90.75 | 91.29 | 90.68 | 91.05 | 5,845 | +1.38(+1.54%) |
Apr 25, 2024 | 88.66 | 89.78 | 88.57 | 89.67 | 45,216 | -0.28(-0.31%) |
Apr 24, 2024 | 90.25 | 90.36 | 89.57 | 89.95 | 60,046 | -0.07(-0.08%) |
Apr 23, 2024 | 89.50 | 90.05 | 89.50 | 90.02 | 23,110 | +1.25(+1.41%) |
Apr 22, 2024 | 88.45 | 89.21 | 88.12 | 88.77 | 14,984 | +0.82(+0.93%) |
Apr 19, 2024 | 88.78 | 89.03 | 87.76 | 87.95 | 36,830 | -1.03(-1.16%) |
Apr 18, 2024 | 89.59 | 89.65 | 88.96 | 88.98 | 7,338 | -0.25(-0.28%) |
Apr 17, 2024 | 89.66 | 89.66 | 89.22 | 89.23 | 9,634 | -0.61(-0.68%) |
Apr 16, 2024 | 90.00 | 90.22 | 89.70 | 89.84 | 16,357 | -0.08(-0.09%) |
Apr 15, 2024 | 91.92 | 91.92 | 89.92 | 89.92 | 25,215 | -1.22(-1.34%) |
Apr 12, 2024 | 91.75 | 91.95 | 90.92 | 91.14 | 27,485 | -1.25(-1.35%) |
Apr 11, 2024 | 92.02 | 92.64 | 91.57 | 92.39 | 14,622 | +0.37(+0.41%) |
Apr 10, 2024 | 91.62 | 92.04 | 91.57 | 92.02 | 29,575 | -0.78(-0.84%) |
Apr 09, 2024 | 92.81 | 92.82 | 92.17 | 92.80 | 7,525 | -0.09(-0.10%) |
Apr 08, 2024 | 92.93 | 93.02 | 92.67 | 92.89 | 15,991 | +0.26(+0.28%) |
Apr 05, 2024 | 91.87 | 93.00 | 91.87 | 92.63 | 17,198 | +0.93(+1.01%) |
Apr 04, 2024 | 93.65 | 93.75 | 91.70 | 91.70 | 48,226 | -1.30(-1.40%) |
Apr 03, 2024 | 92.97 | 93.41 | 92.89 | 93.00 | 17,389 | -0.23(-0.25%) |
Apr 02, 2024 | 92.92 | 93.23 | 92.86 | 93.23 | 26,517 | -0.61(-0.65%) |
Apr 01, 2024 | 94.19 | 94.26 | 93.63 | 93.84 | 14,705 | -0.01(-0.01%) |
Mar 28, 2024 | 93.88 | 94.12 | 93.85 | 93.85 | 12,635 | -0.11(-0.12%) |
Mar 27, 2024 | 93.96 | 93.96 | 93.30 | 93.96 | 24,751 | +0.62(+0.66%) |
Mar 26, 2024 | 93.85 | 93.92 | 93.32 | 93.34 | 68,061 | -0.21(-0.22%) |
Mar 25, 2024 | 93.49 | 93.77 | 93.49 | 93.55 | 20,356 | -0.28(-0.30%) |
Mar 22, 2024 | 93.87 | 94.10 | 93.77 | 93.83 | 26,452 | -0.14(-0.15%) |
Mar 21, 2024 | 94.03 | 94.25 | 93.95 | 93.97 | 21,949 | +0.38(+0.40%) |
Mar 20, 2024 | 92.86 | 93.59 | 92.64 | 93.59 | 23,745 | +0.92(+0.99%) |
Mar 19, 2024 | 91.83 | 92.71 | 91.77 | 92.68 | 18,871 | +0.46(+0.50%) |
Mar 18, 2024 | 92.19 | 92.59 | 92.19 | 92.22 | 29,321 | +0.88(+0.96%) |
Mar 15, 2024 | 91.50 | 91.78 | 91.25 | 91.34 | 17,766 | -0.77(-0.83%) |
Mar 14, 2024 | 92.54 | 92.66 | 91.63 | 92.11 | 58,433 | -0.39(-0.42%) |
Mar 13, 2024 | 92.61 | 92.68 | 92.37 | 92.50 | 6,309 | -0.17(-0.18%) |
Mar 12, 2024 | 91.75 | 92.70 | 91.39 | 92.67 | 16,045 | +1.34(+1.46%) |
Mar 11, 2024 | 91.22 | 91.41 | 90.92 | 91.33 | 19,861 | -0.04(-0.04%) |
Mar 08, 2024 | 92.30 | 92.78 | 91.37 | 91.37 | 13,718 | -0.80(-0.87%) |
Mar 07, 2024 | 91.81 | 92.26 | 91.81 | 92.17 | 21,917 | +1.06(+1.16%) |
Mar 06, 2024 | 91.07 | 91.39 | 90.85 | 91.11 | 14,418 | +0.40(+0.44%) |
Mar 05, 2024 | 91.15 | 91.18 | 90.21 | 90.71 | 18,752 | -0.75(-0.82%) |
Mar 04, 2024 | 91.44 | 91.90 | 91.44 | 91.46 | 10,003 | -0.05(-0.05%) |
Mar 01, 2024 | 90.83 | 91.53 | 90.69 | 91.51 | 7,704 | +0.80(+0.88%) |
Feb 29, 2024 | 90.63 | 90.86 | 90.34 | 90.71 | 10,016 | +0.51(+0.56%) |
Feb 28, 2024 | 90.03 | 90.24 | 89.94 | 90.20 | 13,553 | -0.08(-0.09%) |
Feb 27, 2024 | 90.36 | 90.36 | 89.97 | 90.28 | 263,042 | +0.05(+0.06%) |
Feb 26, 2024 | 90.53 | 90.67 | 90.23 | 90.23 | 17,111 | -0.30(-0.33%) |
Feb 23, 2024 | 91.02 | 91.06 | 90.45 | 90.53 | 33,893 | -0.08(-0.09%) |
Feb 22, 2024 | 89.70 | 90.63 | 89.70 | 90.61 | 11,510 | +2.39(+2.71%) |
Feb 21, 2024 | 87.88 | 88.28 | 87.63 | 88.22 | 19,635 | -0.11(-0.12%) |
Feb 20, 2024 | 88.66 | 88.66 | 87.86 | 88.33 | 40,482 | -0.66(-0.74%) |
Feb 16, 2024 | 89.62 | 89.62 | 88.95 | 88.99 | 23,041 | -0.29(-0.32%) |
Feb 15, 2024 | 89.19 | 89.37 | 88.98 | 89.28 | 13,045 | +0.21(+0.24%) |
Feb 14, 2024 | 88.60 | 89.08 | 88.26 | 89.07 | 35,307 | +0.99(+1.12%) |
Feb 13, 2024 | 87.97 | 88.41 | 87.55 | 88.08 | 18,931 | -1.35(-1.51%) |
Feb 12, 2024 | 89.53 | 89.81 | 89.26 | 89.42 | 24,453 | +0.05(+0.06%) |
Feb 09, 2024 | 88.89 | 89.48 | 88.89 | 89.37 | 16,288 | +0.54(+0.61%) |
Feb 08, 2024 | 88.53 | 88.84 | 88.53 | 88.84 | 15,843 | +0.35(+0.39%) |
Feb 07, 2024 | 88.15 | 88.65 | 88.15 | 88.49 | 18,375 | +0.72(+0.82%) |
Feb 06, 2024 | 87.75 | 87.77 | 87.34 | 87.77 | 12,496 | +0.18(+0.20%) |
Feb 05, 2024 | 87.69 | 87.73 | 87.16 | 87.59 | 10,847 | -0.13(-0.15%) |
Feb 02, 2024 | 86.84 | 87.90 | 86.80 | 87.72 | 53,192 | +0.54(+0.62%) |
Feb 01, 2024 | 86.34 | 87.18 | 86.17 | 87.18 | 35,175 | +1.38(+1.60%) |
Jan 31, 2024 | 86.93 | 87.14 | 85.81 | 85.81 | 24,578 | -1.75(-2.00%) |
Jan 30, 2024 | 87.54 | 87.67 | 87.40 | 87.56 | 13,971 | -0.01(-0.01%) |
Jan 29, 2024 | 86.84 | 87.57 | 86.78 | 87.57 | 13,535 | +0.88(+1.01%) |
Jan 26, 2024 | 86.61 | 86.92 | 86.58 | 86.69 | 14,786 | -0.05(-0.06%) |
Jan 25, 2024 | 86.67 | 86.91 | 86.35 | 86.74 | 37,022 | +0.46(+0.53%) |
Jan 24, 2024 | 86.68 | 87.00 | 86.28 | 86.28 | 94,414 | -0.05(-0.06%) |
Jan 23, 2024 | 86.06 | 86.33 | 85.95 | 86.33 | 16,699 | +0.30(+0.35%) |
Jan 22, 2024 | 86.33 | 86.39 | 85.96 | 86.03 | 36,111 | +0.00(+0.00%) |
Jan 19, 2024 | 84.97 | 86.03 | 84.97 | 86.03 | 31,440 | +1.21(+1.43%) |
Jan 18, 2024 | 84.44 | 84.91 | 84.10 | 84.82 | 21,146 | +0.57(+0.68%) |
Jan 17, 2024 | 84.11 | 84.30 | 83.84 | 84.25 | 46,333 | -0.52(-0.61%) |
Jan 16, 2024 | 84.75 | 85.03 | 84.44 | 84.77 | 40,246 | +0.09(+0.11%) |
Jan 12, 2024 | 84.77 | 84.91 | 84.51 | 84.68 | 21,915 | -0.04(-0.05%) |
Jan 11, 2024 | 84.86 | 84.86 | 83.91 | 84.72 | 10,695 | +0.11(+0.13%) |
Jan 10, 2024 | 84.34 | 84.76 | 84.31 | 84.60 | 44,221 | +0.50(+0.60%) |
Jan 09, 2024 | 83.80 | 84.27 | 83.70 | 84.10 | 24,224 | -0.08(-0.09%) |
Jan 08, 2024 | 82.90 | 84.18 | 82.90 | 84.18 | 11,669 | +1.46(+1.76%) |
Jan 05, 2024 | 82.86 | 83.20 | 82.56 | 82.72 | 18,910 | -0.05(-0.06%) |
Jan 04, 2024 | 82.98 | 83.36 | 82.67 | 82.77 | 20,346 | -0.05(-0.06%) |
Jan 03, 2024 | 83.02 | 83.30 | 82.76 | 82.82 | 28,095 | -0.83(-0.99%) |
Jan 02, 2024 | 83.42 | 83.66 | 83.28 | 83.65 | 29,521 | -0.49(-0.58%) |
Dec 29, 2023 | 84.25 | 84.34 | 83.72 | 84.14 | 31,066 | -0.11(-0.13%) |
Dec 28, 2023 | 84.19 | 84.34 | 84.18 | 84.25 | 19,921 | -0.06(-0.07%) |
Dec 27, 2023 | 84.11 | 84.31 | 83.97 | 84.31 | 26,911 | +0.24(+0.28%) |
Dec 26, 2023 | 83.76 | 84.12 | 83.76 | 84.07 | 4,856 | +0.28(+0.33%) |
Dec 22, 2023 | 83.62 | 83.96 | 83.50 | 83.79 | 10,370 | +0.24(+0.29%) |
Dec 21, 2023 | 83.31 | 83.57 | 82.91 | 83.55 | 18,581 | +0.90(+1.09%) |
Dec 20, 2023 | 83.62 | 84.03 | 82.58 | 82.64 | 24,236 | -1.06(-1.27%) |
Dec 19, 2023 | 83.51 | 83.74 | 83.51 | 83.71 | 19,538 | +0.35(+0.42%) |
Dec 18, 2023 | 83.15 | 83.43 | 83.14 | 83.36 | 24,500 | +0.65(+0.78%) |
Dec 15, 2023 | 82.72 | 82.96 | 82.64 | 82.71 | 49,683 | -0.23(-0.28%) |
Dec 14, 2023 | 83.10 | 83.18 | 82.56 | 82.94 | 37,072 | +0.31(+0.37%) |
Dec 13, 2023 | 81.74 | 82.65 | 81.59 | 82.64 | 8,347 | +0.86(+1.06%) |
Dec 12, 2023 | 81.30 | 81.77 | 81.20 | 81.77 | 35,082 | +0.47(+0.57%) |
Dec 11, 2023 | 81.00 | 81.35 | 81.00 | 81.30 | 15,272 | +0.29(+0.36%) |
Dec 08, 2023 | 80.52 | 81.14 | 80.52 | 81.02 | 69,182 | +0.20(+0.25%) |
Dec 07, 2023 | 80.59 | 80.87 | 80.39 | 80.82 | 1,229,642 | +0.74(+0.92%) |
Dec 06, 2023 | 80.86 | 80.86 | 80.08 | 80.08 | 28,195 | -0.43(-0.53%) |
Dec 05, 2023 | 80.23 | 80.62 | 80.17 | 80.51 | 27,580 | +0.04(+0.05%) |
Dec 04, 2023 | 80.28 | 80.51 | 80.01 | 80.47 | 133,157 | -0.58(-0.71%) |
Dec 01, 2023 | 80.38 | 81.04 | 80.28 | 81.04 | 24,382 | +0.42(+0.52%) |
Nov 30, 2023 | 80.28 | 80.63 | 80.02 | 80.63 | 18,210 | +0.37(+0.46%) |
Nov 29, 2023 | 80.80 | 80.85 | 80.23 | 80.26 | 14,594 | -0.03(-0.04%) |
Nov 28, 2023 | 80.01 | 80.37 | 80.01 | 80.29 | 18,309 | +0.25(+0.31%) |
Nov 27, 2023 | 79.96 | 80.22 | 79.96 | 80.04 | 159,234 | -0.15(-0.19%) |
Nov 24, 2023 | 80.19 | 80.21 | 80.09 | 80.19 | 10,874 | +0.12(+0.15%) |
Nov 22, 2023 | 79.91 | 80.24 | 79.91 | 80.07 | 9,052 | +0.26(+0.32%) |
Nov 21, 2023 | 79.84 | 79.87 | 79.65 | 79.81 | 15,984 | -0.10(-0.12%) |
Nov 20, 2023 | 79.18 | 80.05 | 79.18 | 79.91 | 17,540 | +0.64(+0.80%) |
Nov 17, 2023 | 79.36 | 79.36 | 79.12 | 79.28 | 12,594 | -0.14(-0.18%) |
Nov 16, 2023 | 79.07 | 79.41 | 79.01 | 79.41 | 47,932 | +0.32(+0.40%) |
Nov 15, 2023 | 79.17 | 79.31 | 78.83 | 79.10 | 103,234 | +0.24(+0.30%) |
Nov 14, 2023 | 78.53 | 79.06 | 78.48 | 78.86 | 24,195 | +1.57(+2.03%) |
Nov 13, 2023 | 77.06 | 77.44 | 76.92 | 77.29 | 11,507 | +0.03(+0.04%) |
Nov 10, 2023 | 76.41 | 77.30 | 76.25 | 77.26 | 27,334 | +1.19(+1.57%) |
Nov 09, 2023 | 77.03 | 77.03 | 76.03 | 76.07 | 34,735 | -0.70(-0.91%) |
Nov 08, 2023 | 76.64 | 76.84 | 76.43 | 76.76 | 19,231 | +0.13(+0.17%) |
Nov 07, 2023 | 76.29 | 76.69 | 76.24 | 76.63 | 22,512 | +0.23(+0.30%) |
Nov 06, 2023 | 76.34 | 76.40 | 76.00 | 76.40 | 37,239 | +0.31(+0.40%) |
Nov 03, 2023 | 76.03 | 76.39 | 75.99 | 76.09 | 13,861 | +0.78(+1.03%) |
Nov 02, 2023 | 74.47 | 75.32 | 74.47 | 75.32 | 24,896 | +1.56(+2.12%) |
Nov 01, 2023 | 73.16 | 73.91 | 73.16 | 73.76 | 58,929 | +0.72(+0.99%) |
Oct 31, 2023 | 72.38 | 73.04 | 72.36 | 73.04 | 29,709 | +0.44(+0.60%) |
Oct 30, 2023 | 72.28 | 72.78 | 72.04 | 72.60 | 42,114 | +0.83(+1.15%) |
Oct 27, 2023 | 72.47 | 72.47 | 71.50 | 71.77 | 38,283 | -0.30(-0.41%) |
Oct 26, 2023 | 73.04 | 73.04 | 72.03 | 72.07 | 18,211 | -1.12(-1.53%) |
Oct 25, 2023 | 73.79 | 73.79 | 73.13 | 73.19 | 50,820 | -1.11(-1.50%) |
Oct 24, 2023 | 74.28 | 74.45 | 73.78 | 74.31 | 25,651 | +0.65(+0.88%) |
Oct 23, 2023 | 73.36 | 74.39 | 73.19 | 73.66 | 57,685 | -0.07(-0.09%) |
Oct 20, 2023 | 74.53 | 74.63 | 73.73 | 73.73 | 35,950 | -0.80(-1.07%) |
Oct 19, 2023 | 75.50 | 75.66 | 74.45 | 74.52 | 93,398 | -0.89(-1.19%) |
Oct 18, 2023 | 76.26 | 76.39 | 75.30 | 75.42 | 23,233 | -1.21(-1.58%) |
Oct 17, 2023 | 76.00 | 76.87 | 75.97 | 76.63 | 23,251 | +0.01(+0.01%) |
Oct 16, 2023 | 76.29 | 76.90 | 76.29 | 76.62 | 23,663 | +0.88(+1.17%) |
Oct 13, 2023 | 76.54 | 76.62 | 75.67 | 75.74 | 16,228 | -0.58(-0.76%) |
Oct 12, 2023 | 76.94 | 76.95 | 76.04 | 76.31 | 17,358 | -0.51(-0.66%) |
Oct 11, 2023 | 76.69 | 76.87 | 76.35 | 76.82 | 14,955 | +0.53(+0.69%) |
Oct 10, 2023 | 76.03 | 76.82 | 76.03 | 76.29 | 18,664 | +0.36(+0.47%) |
Oct 09, 2023 | 75.31 | 75.94 | 75.20 | 75.94 | 21,172 | +0.37(+0.49%) |
Oct 06, 2023 | 74.21 | 75.79 | 74.09 | 75.56 | 23,107 | +0.94(+1.26%) |
Oct 05, 2023 | 74.55 | 74.70 | 74.05 | 74.62 | 41,416 | -0.04(-0.05%) |
Oct 04, 2023 | 74.05 | 74.74 | 73.90 | 74.66 | 21,306 | +0.82(+1.10%) |
Oct 03, 2023 | 74.61 | 74.70 | 73.66 | 73.85 | 30,093 | -1.20(-1.60%) |
Oct 02, 2023 | 74.81 | 75.18 | 74.55 | 75.05 | 15,968 | +0.10(+0.13%) |
Sep 29, 2023 | 75.52 | 75.66 | 74.68 | 74.95 | 76,573 | -0.03(-0.04%) |
Sep 28, 2023 | 74.35 | 75.23 | 74.35 | 74.98 | 44,978 | +0.48(+0.64%) |
Sep 27, 2023 | 74.70 | 74.70 | 73.89 | 74.50 | 49,833 | +0.05(+0.07%) |
Sep 26, 2023 | 74.99 | 75.03 | 74.32 | 74.45 | 36,411 | -0.98(-1.30%) |
Sep 25, 2023 | 74.99 | 75.49 | 75.10 | 75.44 | 37,593 | +0.11(+0.14%) |
Sep 22, 2023 | 75.72 | 75.96 | 75.22 | 75.33 | 84,722 | -0.21(-0.28%) |
Sep 21, 2023 | 76.24 | 76.29 | 75.53 | 75.53 | 39,619 | -1.26(-1.64%) |
Sep 20, 2023 | 77.83 | 77.93 | 76.79 | 76.79 | 15,356 | -0.85(-1.10%) |
Sep 19, 2023 | 77.38 | 77.70 | 77.24 | 77.64 | 22,418 | -0.16(-0.20%) |
Sep 18, 2023 | 77.67 | 78.08 | 77.67 | 77.80 | 22,410 | -0.15(-0.19%) |
Sep 15, 2023 | 78.76 | 78.76 | 77.91 | 77.95 | 16,890 | -1.12(-1.41%) |
Sep 14, 2023 | 78.80 | 79.15 | 78.66 | 79.07 | 13,011 | +0.65(+0.83%) |
Sep 13, 2023 | 78.15 | 78.57 | 78.15 | 78.41 | 13,716 | +0.08(+0.10%) |
Sep 12, 2023 | 78.56 | 78.75 | 78.27 | 78.34 | 21,272 | -0.54(-0.69%) |
Sep 11, 2023 | 78.64 | 78.90 | 78.52 | 78.88 | 96,233 | +0.58(+0.75%) |
Sep 08, 2023 | 78.35 | 78.50 | 78.09 | 78.30 | 44,755 | +0.18(+0.23%) |
Sep 07, 2023 | 77.83 | 78.24 | 77.76 | 78.12 | 40,624 | -0.12(-0.15%) |
Sep 06, 2023 | 78.55 | 78.55 | 77.90 | 78.24 | 20,753 | -0.42(-0.53%) |
Sep 05, 2023 | 78.84 | 78.84 | 78.62 | 78.65 | 19,300 | -0.24(-0.30%) |
Sep 01, 2023 | 79.28 | 79.30 | 78.71 | 78.89 | 18,796 | -0.03(-0.04%) |
Aug 31, 2023 | 79.10 | 79.18 | 78.91 | 78.92 | 16,840 | -0.04(-0.05%) |
Aug 30, 2023 | 78.76 | 79.03 | 78.68 | 78.96 | 11,985 | +0.27(+0.34%) |
Aug 29, 2023 | 77.39 | 78.69 | 77.39 | 78.69 | 7,656 | +1.28(+1.65%) |
Aug 28, 2023 | 77.40 | 77.51 | 77.15 | 77.41 | 25,732 | +0.39(+0.50%) |
Aug 25, 2023 | 76.88 | 77.22 | 76.17 | 77.03 | 17,628 | +0.54(+0.71%) |
Aug 24, 2023 | 77.88 | 77.94 | 76.45 | 76.48 | 131,446 | -0.94(-1.21%) |
Aug 23, 2023 | 76.74 | 77.50 | 76.74 | 77.42 | 158,415 | +0.95(+1.24%) |
Aug 22, 2023 | 77.12 | 77.12 | 76.39 | 76.47 | 140,583 | -0.20(-0.26%) |
Aug 21, 2023 | 76.20 | 76.78 | 75.90 | 76.67 | 86,453 | +0.72(+0.94%) |
Aug 18, 2023 | 75.46 | 76.16 | 75.46 | 75.95 | 30,963 | -0.12(-0.16%) |
Aug 17, 2023 | 76.75 | 76.87 | 76.00 | 76.08 | 15,366 | -0.52(-0.68%) |
Aug 16, 2023 | 77.08 | 77.42 | 76.60 | 76.60 | 20,468 | -0.62(-0.81%) |
Aug 15, 2023 | 77.51 | 77.63 | 77.12 | 77.23 | 20,680 | -0.59(-0.76%) |
Aug 14, 2023 | 77.32 | 77.85 | 77.31 | 77.82 | 38,960 | +0.51(+0.66%) |
Aug 11, 2023 | 77.17 | 77.49 | 77.08 | 77.31 | 18,888 | -0.26(-0.33%) |
Aug 10, 2023 | 77.87 | 78.28 | 77.35 | 77.56 | 18,733 | +0.17(+0.22%) |
Aug 09, 2023 | 78.03 | 78.03 | 77.39 | 77.39 | 34,893 | -0.59(-0.76%) |
Aug 08, 2023 | 77.53 | 78.07 | 77.50 | 77.99 | 18,514 | -0.35(-0.44%) |
Aug 07, 2023 | 77.71 | 78.34 | 77.71 | 78.34 | 14,592 | +0.89(+1.15%) |
Aug 04, 2023 | 78.34 | 78.44 | 77.37 | 77.44 | 14,761 | -0.38(-0.49%) |
Aug 03, 2023 | 77.50 | 78.00 | 77.48 | 77.82 | 21,616 | -0.01(-0.01%) |
Aug 02, 2023 | 78.35 | 78.50 | 77.81 | 77.83 | 47,198 | -1.12(-1.42%) |
Aug 01, 2023 | 78.88 | 79.13 | 78.88 | 78.95 | 17,741 | -0.28(-0.35%) |
Jul 31, 2023 | 79.20 | 79.25 | 78.95 | 79.23 | 12,660 | -0.07(-0.09%) |
Jul 28, 2023 | 79.16 | 79.32 | 78.99 | 79.30 | 6,816 | +1.02(+1.30%) |
Jul 27, 2023 | 79.41 | 79.60 | 78.20 | 78.28 | 23,501 | -0.65(-0.82%) |
Jul 26, 2023 | 78.83 | 79.05 | 78.59 | 78.92 | 3,859 | -0.12(-0.15%) |
Jul 25, 2023 | 78.86 | 79.17 | 78.83 | 79.04 | 12,728 | +0.37(+0.47%) |
Jul 24, 2023 | 78.42 | 78.77 | 78.35 | 78.67 | 25,578 | +0.44(+0.56%) |
Jul 21, 2023 | 78.66 | 78.69 | 78.24 | 78.24 | 30,313 | -0.05(-0.06%) |
Jul 20, 2023 | 78.79 | 78.95 | 78.07 | 78.29 | 62,864 | -0.80(-1.01%) |
Jul 19, 2023 | 79.33 | 79.46 | 78.90 | 79.09 | 12,934 | +0.00(+0.00%) |
Jul 18, 2023 | 78.22 | 79.23 | 78.20 | 79.09 | 37,070 | +0.76(+0.97%) |
Jul 17, 2023 | 78.10 | 78.40 | 78.08 | 78.33 | 8,403 | +0.26(+0.33%) |
Jul 14, 2023 | 78.27 | 78.36 | 77.94 | 78.07 | 10,937 | +0.09(+0.11%) |
Jul 13, 2023 | 77.58 | 78.10 | 77.58 | 77.98 | 23,966 | +0.87(+1.13%) |
Jul 12, 2023 | 77.23 | 77.43 | 77.00 | 77.11 | 18,191 | +0.63(+0.83%) |
Jul 11, 2023 | 76.17 | 76.47 | 75.99 | 76.47 | 43,718 | +0.48(+0.64%) |
Jul 10, 2023 | 75.82 | 76.02 | 75.63 | 75.99 | 14,854 | +0.20(+0.26%) |
Jul 07, 2023 | 76.04 | 76.53 | 75.77 | 75.79 | 131,699 | -0.32(-0.42%) |
Jul 06, 2023 | 75.82 | 76.15 | 75.62 | 76.11 | 25,316 | -0.54(-0.71%) |
Jul 05, 2023 | 76.30 | 76.82 | 76.30 | 76.65 | 35,290 | -0.13(-0.17%) |
Jul 03, 2023 | 76.62 | 76.78 | 76.62 | 76.78 | 42,475 | +0.15(+0.19%) |
Jun 30, 2023 | 76.44 | 76.73 | 76.42 | 76.63 | 22,537 | +0.94(+1.24%) |
Jun 29, 2023 | 75.37 | 75.78 | 75.37 | 75.69 | 14,692 | +0.23(+0.30%) |
Jun 28, 2023 | 75.11 | 75.46 | 75.09 | 75.46 | 11,066 | +0.06(+0.08%) |
Jun 27, 2023 | 74.70 | 75.55 | 74.67 | 75.41 | 26,595 | +1.01(+1.36%) |
Jun 26, 2023 | 75.03 | 75.15 | 74.40 | 74.40 | 874,982 | -0.65(-0.87%) |
Jun 23, 2023 | 74.99 | 75.28 | 74.88 | 75.05 | 12,302 | -0.51(-0.68%) |
Jun 22, 2023 | 75.03 | 75.63 | 75.03 | 75.56 | 21,766 | +0.21(+0.28%) |
Jun 21, 2023 | 75.47 | 75.52 | 75.33 | 75.36 | 10,255 | -0.48(-0.64%) |
Jun 20, 2023 | 75.80 | 76.05 | 75.52 | 75.84 | 14,573 | -0.46(-0.60%) |
Jun 16, 2023 | 76.60 | 76.77 | 76.19 | 76.30 | 40,439 | -0.17(-0.22%) |
Jun 15, 2023 | 75.32 | 76.70 | 75.32 | 76.46 | 17,061 | +0.97(+1.28%) |
Jun 14, 2023 | 75.26 | 75.69 | 74.89 | 75.49 | 23,970 | +0.25(+0.33%) |
Jun 13, 2023 | 75.01 | 75.27 | 74.80 | 75.25 | 20,421 | +0.65(+0.88%) |
Jun 12, 2023 | 74.12 | 74.59 | 73.92 | 74.59 | 12,355 | +0.63(+0.86%) |
Jun 09, 2023 | 74.04 | 74.26 | 73.77 | 73.96 | 15,808 | +0.19(+0.25%) |
Jun 08, 2023 | 73.31 | 73.77 | 73.21 | 73.77 | 28,766,698 | +0.41(+0.55%) |
Jun 07, 2023 | 74.05 | 74.05 | 73.24 | 73.37 | 6,832 | -0.35(-0.47%) |
Jun 06, 2023 | 73.54 | 73.84 | 73.51 | 73.71 | 15,784 | +0.09(+0.12%) |
Jun 05, 2023 | 73.62 | 73.92 | 73.50 | 73.62 | 22,095 | -0.16(-0.21%) |
Jun 02, 2023 | 73.43 | 73.88 | 73.28 | 73.78 | 12,425 | +1.19(+1.64%) |