Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 89.69 | 90.48 | 89.58 | 90.46 | 309,472 | +1.32(+1.48%) |
May 30, 2024 | 88.99 | 89.42 | 88.79 | 89.14 | 71,064 | +0.45(+0.51%) |
May 29, 2024 | 88.29 | 88.70 | 88.28 | 88.69 | 242,913 | -0.19(-0.21%) |
May 28, 2024 | 89.75 | 89.75 | 88.61 | 88.88 | 142,086 | -0.99(-1.10%) |
May 24, 2024 | 90.22 | 90.22 | 89.84 | 89.87 | 53,165 | -0.29(-0.32%) |
May 23, 2024 | 91.01 | 91.03 | 89.97 | 90.16 | 224,955 | -0.60(-0.66%) |
May 22, 2024 | 90.00 | 90.91 | 89.95 | 90.76 | 51,879 | +0.31(+0.34%) |
May 21, 2024 | 90.71 | 91.05 | 90.39 | 90.45 | 141,891 | +0.14(+0.16%) |
May 20, 2024 | 90.29 | 90.51 | 90.02 | 90.31 | 61,270 | +0.08(+0.09%) |
May 17, 2024 | 90.30 | 90.30 | 89.87 | 90.23 | 24,910 | -0.01(-0.01%) |
May 16, 2024 | 90.56 | 90.56 | 90.12 | 90.24 | 109,976 | -0.47(-0.52%) |
May 15, 2024 | 90.08 | 90.78 | 90.08 | 90.71 | 52,363 | +0.76(+0.84%) |
May 14, 2024 | 89.76 | 90.10 | 89.61 | 89.95 | 83,153 | +0.16(+0.18%) |
May 13, 2024 | 89.55 | 89.84 | 89.55 | 89.79 | 77,462 | +0.54(+0.61%) |
May 10, 2024 | 89.53 | 89.70 | 89.24 | 89.25 | 71,036 | -0.05(-0.06%) |
May 09, 2024 | 88.54 | 89.31 | 88.54 | 89.30 | 75,774 | +0.74(+0.84%) |
May 08, 2024 | 88.84 | 88.92 | 88.49 | 88.56 | 404,314 | +0.22(+0.25%) |
May 07, 2024 | 88.08 | 88.43 | 88.00 | 88.34 | 211,069 | +0.71(+0.81%) |
May 06, 2024 | 87.28 | 87.63 | 87.09 | 87.63 | 64,284 | +0.52(+0.60%) |
May 03, 2024 | 87.66 | 87.66 | 86.76 | 87.11 | 111,114 | -0.30(-0.34%) |
May 02, 2024 | 88.04 | 88.04 | 87.26 | 87.41 | 128,219 | -0.55(-0.63%) |
May 01, 2024 | 87.55 | 88.43 | 87.29 | 87.96 | 213,064 | +0.40(+0.46%) |
Apr 30, 2024 | 87.68 | 88.29 | 87.51 | 87.56 | 549,245 | +0.43(+0.49%) |
Apr 29, 2024 | 87.01 | 87.53 | 86.80 | 87.13 | 303,590 | +0.33(+0.38%) |
Apr 26, 2024 | 86.52 | 87.06 | 86.33 | 86.80 | 616,575 | +0.28(+0.32%) |
Apr 25, 2024 | 86.41 | 86.82 | 86.00 | 86.52 | 347,614 | +0.15(+0.17%) |
Apr 24, 2024 | 86.72 | 86.74 | 86.06 | 86.37 | 91,320 | -0.55(-0.63%) |
Apr 23, 2024 | 86.54 | 86.96 | 86.20 | 86.92 | 190,081 | +1.00(+1.16%) |
Apr 22, 2024 | 85.42 | 86.45 | 85.39 | 85.92 | 48,390 | +0.78(+0.92%) |
Apr 19, 2024 | 84.94 | 85.26 | 84.85 | 85.14 | 72,869 | +0.27(+0.32%) |
Apr 18, 2024 | 85.11 | 85.25 | 84.64 | 84.87 | 98,220 | -0.32(-0.38%) |
Apr 17, 2024 | 85.50 | 85.69 | 84.89 | 85.19 | 140,337 | +0.09(+0.11%) |
Apr 16, 2024 | 85.36 | 85.55 | 84.95 | 85.10 | 33,254 | -0.34(-0.40%) |
Apr 15, 2024 | 86.10 | 86.52 | 85.29 | 85.44 | 102,611 | -0.04(-0.05%) |
Apr 12, 2024 | 86.50 | 86.63 | 85.39 | 85.48 | 178,854 | -1.32(-1.52%) |
Apr 11, 2024 | 87.37 | 87.38 | 86.44 | 86.80 | 89,690 | -0.27(-0.31%) |
Apr 10, 2024 | 87.08 | 87.33 | 86.81 | 87.07 | 169,642 | -0.61(-0.70%) |
Apr 09, 2024 | 88.01 | 88.15 | 87.25 | 87.68 | 44,140 | -0.35(-0.40%) |
Apr 08, 2024 | 88.45 | 88.45 | 87.97 | 88.03 | 35,549 | -0.29(-0.33%) |
Apr 05, 2024 | 87.80 | 88.48 | 87.47 | 88.32 | 42,812 | +0.55(+0.63%) |
Apr 04, 2024 | 89.41 | 89.41 | 87.73 | 87.77 | 49,782 | -0.94(-1.06%) |
Apr 03, 2024 | 88.69 | 89.21 | 88.58 | 88.71 | 130,992 | -0.06(-0.07%) |
Apr 02, 2024 | 88.83 | 88.84 | 88.31 | 88.77 | 120,705 | -0.51(-0.57%) |
Apr 01, 2024 | 90.37 | 90.37 | 88.98 | 89.28 | 104,156 | -0.89(-0.98%) |
Mar 28, 2024 | 90.41 | 90.62 | 90.15 | 90.17 | 90,257 | -0.19(-0.21%) |
Mar 27, 2024 | 89.78 | 90.36 | 89.59 | 90.36 | 456,410 | +0.96(+1.08%) |
Mar 26, 2024 | 89.51 | 89.51 | 88.95 | 89.39 | 51,950 | +0.19(+0.21%) |
Mar 25, 2024 | 89.11 | 89.47 | 89.01 | 89.20 | 82,839 | +0.22(+0.25%) |
Mar 22, 2024 | 89.15 | 89.39 | 88.95 | 88.98 | 71,448 | +0.02(+0.02%) |
Mar 21, 2024 | 89.11 | 89.34 | 88.79 | 88.96 | 372,671 | -0.05(-0.06%) |
Mar 20, 2024 | 88.92 | 89.01 | 88.18 | 89.01 | 106,022 | -0.04(-0.04%) |
Mar 19, 2024 | 88.72 | 89.10 | 88.36 | 89.05 | 50,448 | +0.29(+0.32%) |
Mar 18, 2024 | 89.16 | 89.19 | 88.70 | 88.77 | 87,049 | -0.26(-0.29%) |
Mar 15, 2024 | 89.10 | 89.38 | 88.75 | 89.02 | 192,249 | -0.46(-0.51%) |
Mar 14, 2024 | 90.05 | 90.05 | 89.06 | 89.48 | 87,492 | -0.20(-0.22%) |
Mar 13, 2024 | 90.25 | 90.33 | 89.43 | 89.68 | 103,225 | -0.40(-0.44%) |
Mar 12, 2024 | 89.76 | 90.16 | 89.41 | 90.08 | 212,876 | +0.46(+0.51%) |
Mar 11, 2024 | 89.89 | 89.97 | 89.10 | 89.62 | 215,288 | -0.35(-0.39%) |
Mar 08, 2024 | 90.29 | 90.29 | 89.74 | 89.97 | 108,808 | -0.27(-0.30%) |
Mar 07, 2024 | 89.69 | 90.47 | 89.69 | 90.24 | 97,836 | +1.10(+1.24%) |
Mar 06, 2024 | 89.12 | 89.41 | 88.90 | 89.13 | 142,587 | +0.40(+0.45%) |
Mar 05, 2024 | 89.12 | 89.12 | 88.47 | 88.74 | 104,902 | -0.30(-0.33%) |
Mar 04, 2024 | 89.52 | 89.52 | 88.81 | 89.03 | 152,441 | -0.16(-0.18%) |
Mar 01, 2024 | 88.81 | 89.22 | 88.40 | 89.19 | 258,314 | +0.91(+1.04%) |
Feb 29, 2024 | 89.04 | 89.04 | 88.15 | 88.28 | 71,384 | -0.63(-0.70%) |
Feb 28, 2024 | 89.42 | 89.42 | 88.66 | 88.90 | 146,496 | -0.69(-0.77%) |
Feb 27, 2024 | 89.36 | 89.60 | 89.03 | 89.59 | 87,273 | -0.29(-0.32%) |
Feb 26, 2024 | 90.34 | 90.40 | 89.76 | 89.88 | 102,449 | -0.18(-0.20%) |
Feb 23, 2024 | 89.93 | 90.16 | 89.70 | 90.06 | 59,118 | +0.55(+0.61%) |
Feb 22, 2024 | 88.85 | 89.72 | 88.71 | 89.51 | 115,330 | +1.03(+1.17%) |
Feb 21, 2024 | 88.16 | 88.48 | 87.78 | 88.48 | 60,185 | +0.05(+0.06%) |
Feb 20, 2024 | 89.22 | 89.35 | 88.35 | 88.43 | 174,135 | -0.21(-0.24%) |
Feb 16, 2024 | 88.31 | 89.00 | 87.98 | 88.64 | 61,759 | +0.72(+0.81%) |
Feb 15, 2024 | 87.27 | 88.04 | 87.19 | 87.92 | 36,496 | +0.93(+1.07%) |
Feb 14, 2024 | 86.63 | 87.01 | 86.38 | 86.99 | 40,261 | +0.67(+0.77%) |
Feb 13, 2024 | 86.49 | 86.85 | 85.89 | 86.32 | 207,760 | -0.55(-0.63%) |
Feb 12, 2024 | 86.73 | 86.91 | 86.41 | 86.87 | 42,475 | +0.12(+0.14%) |
Feb 09, 2024 | 86.59 | 86.76 | 86.44 | 86.75 | 123,062 | +0.32(+0.37%) |
Feb 08, 2024 | 86.68 | 86.68 | 85.99 | 86.43 | 141,532 | -0.80(-0.91%) |
Feb 07, 2024 | 87.15 | 87.61 | 86.97 | 87.22 | 608,515 | +0.31(+0.35%) |
Feb 06, 2024 | 86.83 | 87.05 | 86.42 | 86.92 | 297,506 | +0.77(+0.89%) |
Feb 05, 2024 | 86.06 | 86.39 | 85.65 | 86.15 | 198,761 | +0.82(+0.96%) |
Feb 02, 2024 | 85.68 | 85.68 | 85.10 | 85.34 | 47,129 | -0.47(-0.54%) |
Feb 01, 2024 | 84.78 | 85.81 | 84.56 | 85.80 | 140,093 | +1.00(+1.18%) |
Jan 31, 2024 | 85.17 | 85.89 | 84.78 | 84.80 | 83,945 | +0.24(+0.28%) |
Jan 30, 2024 | 84.76 | 84.85 | 84.21 | 84.56 | 22,603 | -0.26(-0.30%) |
Jan 29, 2024 | 84.39 | 84.84 | 84.37 | 84.82 | 81,876 | +0.43(+0.51%) |
Jan 26, 2024 | 84.40 | 84.42 | 84.08 | 84.39 | 41,111 | +0.58(+0.69%) |
Jan 25, 2024 | 83.74 | 83.83 | 83.25 | 83.81 | 96,453 | +0.06(+0.07%) |
Jan 24, 2024 | 84.26 | 84.71 | 83.76 | 83.76 | 91,536 | -0.33(-0.39%) |
Jan 23, 2024 | 83.86 | 84.12 | 83.48 | 84.08 | 149,715 | -0.10(-0.12%) |
Jan 22, 2024 | 84.10 | 84.44 | 83.78 | 84.18 | 139,725 | +0.30(+0.36%) |
Jan 19, 2024 | 83.86 | 84.04 | 83.41 | 83.88 | 182,495 | +0.06(+0.07%) |
Jan 18, 2024 | 83.72 | 83.91 | 83.11 | 83.82 | 110,498 | -0.01(-0.01%) |
Jan 17, 2024 | 83.84 | 84.06 | 83.62 | 83.83 | 45,189 | -0.43(-0.51%) |
Jan 16, 2024 | 84.77 | 84.63 | 84.16 | 84.26 | 60,495 | -0.82(-0.96%) |
Jan 12, 2024 | 85.24 | 85.44 | 85.00 | 85.08 | 83,375 | +0.15(+0.18%) |
Jan 11, 2024 | 85.24 | 85.24 | 84.49 | 84.93 | 57,895 | -0.26(-0.30%) |
Jan 10, 2024 | 84.80 | 85.30 | 84.56 | 85.19 | 78,094 | +0.68(+0.80%) |
Jan 09, 2024 | 84.52 | 85.03 | 84.33 | 84.51 | 88,950 | -0.04(-0.05%) |
Jan 08, 2024 | 84.24 | 84.55 | 83.70 | 84.55 | 76,860 | +0.54(+0.64%) |
Jan 05, 2024 | 83.36 | 84.18 | 83.22 | 84.01 | 147,041 | +0.71(+0.85%) |
Jan 04, 2024 | 83.16 | 83.89 | 83.16 | 83.31 | 444,052 | +0.35(+0.42%) |
Jan 03, 2024 | 82.55 | 83.34 | 82.30 | 82.96 | 116,606 | +0.82(+0.99%) |
Jan 02, 2024 | 80.60 | 82.28 | 80.60 | 82.14 | 83,557 | +1.26(+1.55%) |
Dec 29, 2023 | 80.80 | 80.91 | 80.55 | 80.89 | 21,977 | +0.06(+0.07%) |
Dec 28, 2023 | 80.61 | 81.07 | 80.61 | 80.83 | 106,452 | +0.18(+0.22%) |
Dec 27, 2023 | 80.20 | 80.65 | 80.16 | 80.65 | 125,165 | +0.58(+0.73%) |
Dec 26, 2023 | 79.89 | 80.23 | 79.79 | 80.07 | 31,621 | +0.08(+0.10%) |
Dec 22, 2023 | 79.95 | 80.34 | 79.74 | 79.99 | 19,686 | +0.23(+0.29%) |
Dec 21, 2023 | 79.24 | 79.77 | 79.18 | 79.76 | 70,650 | +1.02(+1.30%) |
Dec 20, 2023 | 79.83 | 79.83 | 78.70 | 78.74 | 83,242 | -0.90(-1.13%) |
Dec 19, 2023 | 79.05 | 79.64 | 78.91 | 79.64 | 24,480 | +0.86(+1.09%) |
Dec 18, 2023 | 78.65 | 78.88 | 78.51 | 78.78 | 136,007 | +0.74(+0.95%) |
Dec 15, 2023 | 78.58 | 78.58 | 77.84 | 78.04 | 42,561 | -0.95(-1.20%) |
Dec 14, 2023 | 79.41 | 79.50 | 78.68 | 78.99 | 192,639 | -0.40(-0.50%) |
Dec 13, 2023 | 77.81 | 79.39 | 77.68 | 79.39 | 50,634 | +1.26(+1.61%) |
Dec 12, 2023 | 77.71 | 78.14 | 77.57 | 78.13 | 23,468 | +0.32(+0.41%) |
Dec 11, 2023 | 77.83 | 78.09 | 77.44 | 77.81 | 122,957 | +0.13(+0.17%) |
Dec 08, 2023 | 77.39 | 77.74 | 77.30 | 77.68 | 33,446 | +0.20(+0.26%) |
Dec 07, 2023 | 77.47 | 77.63 | 76.95 | 77.47 | 261,226 | -0.09(-0.11%) |
Dec 06, 2023 | 78.22 | 78.22 | 77.52 | 77.56 | 63,184 | -0.42(-0.53%) |
Dec 05, 2023 | 77.97 | 78.14 | 77.81 | 77.98 | 100,332 | -0.51(-0.64%) |
Dec 04, 2023 | 77.61 | 78.57 | 77.61 | 78.48 | 38,355 | +0.52(+0.67%) |
Dec 01, 2023 | 77.59 | 78.11 | 77.59 | 77.96 | 49,645 | +0.21(+0.27%) |
Nov 30, 2023 | 77.03 | 77.82 | 76.86 | 77.75 | 133,912 | +0.71(+0.92%) |
Nov 29, 2023 | 77.25 | 77.31 | 76.85 | 77.04 | 320,686 | -0.14(-0.19%) |
Nov 28, 2023 | 77.53 | 77.53 | 77.08 | 77.19 | 21,322 | -0.55(-0.71%) |
Nov 27, 2023 | 77.99 | 78.28 | 77.53 | 77.74 | 83,973 | -0.40(-0.51%) |
Nov 24, 2023 | 77.61 | 78.16 | 77.61 | 78.14 | 69,855 | +0.83(+1.08%) |
Nov 22, 2023 | 77.20 | 77.41 | 76.98 | 77.31 | 94,144 | +0.25(+0.32%) |
Nov 21, 2023 | 76.98 | 77.41 | 76.98 | 77.06 | 141,016 | +0.05(+0.06%) |
Nov 20, 2023 | 76.39 | 77.11 | 76.30 | 77.01 | 166,415 | +0.41(+0.53%) |
Nov 17, 2023 | 76.54 | 76.61 | 76.31 | 76.60 | 174,246 | +0.52(+0.69%) |
Nov 16, 2023 | 76.10 | 76.16 | 75.65 | 76.08 | 64,028 | +0.16(+0.21%) |
Nov 15, 2023 | 75.99 | 76.09 | 75.57 | 75.92 | 103,619 | -0.06(-0.08%) |
Nov 14, 2023 | 75.98 | 76.42 | 75.90 | 75.98 | 27,593 | +0.36(+0.47%) |
Nov 13, 2023 | 75.28 | 75.78 | 74.81 | 75.62 | 49,985 | +0.08(+0.10%) |
Nov 10, 2023 | 75.47 | 75.62 | 74.69 | 75.54 | 121,574 | +0.29(+0.39%) |
Nov 09, 2023 | 76.97 | 76.97 | 75.21 | 75.25 | 155,956 | -1.56(-2.03%) |
Nov 08, 2023 | 77.04 | 77.33 | 76.52 | 76.81 | 199,276 | +0.28(+0.36%) |
Nov 07, 2023 | 76.24 | 76.67 | 76.23 | 76.53 | 25,077 | +0.22(+0.29%) |
Nov 06, 2023 | 76.22 | 76.59 | 76.06 | 76.32 | 176,042 | +0.51(+0.67%) |
Nov 03, 2023 | 75.64 | 76.14 | 75.50 | 75.81 | 27,400 | +0.38(+0.50%) |
Nov 02, 2023 | 75.02 | 75.44 | 74.83 | 75.43 | 181,096 | +0.73(+0.98%) |
Nov 01, 2023 | 74.58 | 75.05 | 74.57 | 74.70 | 66,507 | +0.12(+0.16%) |
Oct 31, 2023 | 74.73 | 74.73 | 73.82 | 74.58 | 206,130 | +0.06(+0.08%) |
Oct 30, 2023 | 74.45 | 74.73 | 74.24 | 74.52 | 212,417 | +0.92(+1.25%) |
Oct 27, 2023 | 74.86 | 74.86 | 73.34 | 73.60 | 328,646 | -2.21(-2.91%) |
Oct 26, 2023 | 76.47 | 76.62 | 75.73 | 75.81 | 245,287 | -1.16(-1.51%) |
Oct 25, 2023 | 77.20 | 77.51 | 76.66 | 76.97 | 27,501 | -0.20(-0.26%) |
Oct 24, 2023 | 76.75 | 77.35 | 76.75 | 77.17 | 71,347 | +0.43(+0.55%) |
Oct 23, 2023 | 76.90 | 77.28 | 76.66 | 76.74 | 74,696 | -0.33(-0.42%) |
Oct 20, 2023 | 77.35 | 77.57 | 77.05 | 77.07 | 53,967 | -0.21(-0.27%) |
Oct 19, 2023 | 78.28 | 78.28 | 76.82 | 77.28 | 301,426 | -1.19(-1.51%) |
Oct 18, 2023 | 79.29 | 79.29 | 78.34 | 78.47 | 243,981 | -1.09(-1.37%) |
Oct 17, 2023 | 79.64 | 80.00 | 79.03 | 79.55 | 56,297 | -0.17(-0.21%) |
Oct 16, 2023 | 79.49 | 79.87 | 79.42 | 79.72 | 16,016 | +0.41(+0.51%) |
Oct 13, 2023 | 79.64 | 79.86 | 78.88 | 79.32 | 114,362 | -0.26(-0.32%) |
Oct 12, 2023 | 80.01 | 80.01 | 79.26 | 79.57 | 181,315 | -0.39(-0.48%) |
Oct 11, 2023 | 79.84 | 80.01 | 79.36 | 79.96 | 38,582 | +0.57(+0.72%) |
Oct 10, 2023 | 78.86 | 79.71 | 78.86 | 79.39 | 39,933 | +0.56(+0.72%) |
Oct 09, 2023 | 78.21 | 79.00 | 78.19 | 78.82 | 84,064 | +0.13(+0.17%) |
Oct 06, 2023 | 78.03 | 78.87 | 77.80 | 78.69 | 25,951 | +0.70(+0.89%) |
Oct 05, 2023 | 77.44 | 78.00 | 77.24 | 78.00 | 44,643 | +0.50(+0.65%) |
Oct 04, 2023 | 77.47 | 77.59 | 77.05 | 77.49 | 188,022 | +0.10(+0.13%) |
Oct 03, 2023 | 77.85 | 77.98 | 76.95 | 77.40 | 156,974 | -1.00(-1.28%) |
Oct 02, 2023 | 78.56 | 78.56 | 77.79 | 78.40 | 226,129 | -0.36(-0.45%) |
Sep 29, 2023 | 79.46 | 79.46 | 78.58 | 78.75 | 103,628 | -0.13(-0.16%) |
Sep 28, 2023 | 78.99 | 79.16 | 78.65 | 78.88 | 54,637 | -0.04(-0.05%) |
Sep 27, 2023 | 79.56 | 79.72 | 78.39 | 78.92 | 44,922 | -0.69(-0.87%) |
Sep 26, 2023 | 79.82 | 80.07 | 79.55 | 79.61 | 29,297 | -0.40(-0.51%) |
Sep 25, 2023 | 79.46 | 80.03 | 79.79 | 80.01 | 172,695 | +0.42(+0.53%) |
Sep 22, 2023 | 79.99 | 80.12 | 79.59 | 79.59 | 10,908 | -0.35(-0.43%) |
Sep 21, 2023 | 80.86 | 80.86 | 79.94 | 79.94 | 51,159 | -1.25(-1.54%) |
Sep 20, 2023 | 81.10 | 81.66 | 81.10 | 81.19 | 84,979 | +0.59(+0.73%) |
Sep 19, 2023 | 80.30 | 80.63 | 80.12 | 80.60 | 43,570 | +0.12(+0.15%) |
Sep 18, 2023 | 80.62 | 80.72 | 80.22 | 80.48 | 46,073 | -0.34(-0.41%) |
Sep 15, 2023 | 81.17 | 81.55 | 80.79 | 80.81 | 24,873 | -0.38(-0.47%) |
Sep 14, 2023 | 80.97 | 81.32 | 80.97 | 81.20 | 30,633 | +0.62(+0.77%) |
Sep 13, 2023 | 80.84 | 80.99 | 80.53 | 80.58 | 230,386 | -0.34(-0.41%) |
Sep 12, 2023 | 80.86 | 81.16 | 80.65 | 80.91 | 133,442 | +0.00(+0.00%) |
Sep 11, 2023 | 80.50 | 81.21 | 80.50 | 80.91 | 135,573 | +0.68(+0.85%) |
Sep 08, 2023 | 79.75 | 80.38 | 79.75 | 80.23 | 19,133 | +0.49(+0.62%) |
Sep 07, 2023 | 79.34 | 80.00 | 79.34 | 79.74 | 90,776 | +0.56(+0.71%) |
Sep 06, 2023 | 79.86 | 79.86 | 78.89 | 79.18 | 124,362 | -0.83(-1.04%) |
Sep 05, 2023 | 81.01 | 81.01 | 79.98 | 80.00 | 66,324 | -1.11(-1.37%) |
Sep 01, 2023 | 81.18 | 81.47 | 81.00 | 81.12 | 234,690 | +0.36(+0.44%) |
Aug 31, 2023 | 81.54 | 81.54 | 80.72 | 80.76 | 62,349 | -0.81(-0.99%) |
Aug 30, 2023 | 81.79 | 81.99 | 81.51 | 81.57 | 163,078 | -0.31(-0.37%) |
Aug 29, 2023 | 81.42 | 81.93 | 81.33 | 81.88 | 493,630 | +0.70(+0.86%) |
Aug 28, 2023 | 81.02 | 81.43 | 80.99 | 81.18 | 202,551 | +0.19(+0.23%) |
Aug 25, 2023 | 80.77 | 81.21 | 80.27 | 80.99 | 65,304 | +0.59(+0.74%) |
Aug 24, 2023 | 80.93 | 81.43 | 80.40 | 80.40 | 32,880 | -0.79(-0.97%) |
Aug 23, 2023 | 81.14 | 81.32 | 80.96 | 81.19 | 119,547 | +0.36(+0.44%) |
Aug 22, 2023 | 81.25 | 81.28 | 80.78 | 80.83 | 40,425 | -0.31(-0.38%) |
Aug 21, 2023 | 80.98 | 81.24 | 80.83 | 81.14 | 178,283 | +0.22(+0.27%) |
Aug 18, 2023 | 80.52 | 81.05 | 80.43 | 80.92 | 115,106 | +0.07(+0.09%) |
Aug 17, 2023 | 81.23 | 81.40 | 80.79 | 80.85 | 265,519 | -0.17(-0.21%) |
Aug 16, 2023 | 81.36 | 81.58 | 80.95 | 81.02 | 220,961 | -0.56(-0.69%) |
Aug 15, 2023 | 81.55 | 81.76 | 81.42 | 81.58 | 129,212 | -0.27(-0.33%) |
Aug 14, 2023 | 81.81 | 82.07 | 81.62 | 81.85 | 162,450 | -0.18(-0.22%) |
Aug 11, 2023 | 81.28 | 82.13 | 81.28 | 82.03 | 143,298 | +0.61(+0.75%) |
Aug 10, 2023 | 81.73 | 82.19 | 81.28 | 81.42 | 240,919 | -0.04(-0.05%) |
Aug 09, 2023 | 81.34 | 81.86 | 81.34 | 81.45 | 441,511 | +0.07(+0.08%) |
Aug 08, 2023 | 80.26 | 81.48 | 80.26 | 81.39 | 247,238 | +2.04(+2.57%) |
Aug 07, 2023 | 78.79 | 79.47 | 78.79 | 79.34 | 436,937 | +0.91(+1.16%) |
Aug 04, 2023 | 78.56 | 79.09 | 78.34 | 78.44 | 248,197 | -0.31(-0.39%) |
Aug 03, 2023 | 78.30 | 78.84 | 78.30 | 78.74 | 44,239 | -0.02(-0.03%) |
Aug 02, 2023 | 78.32 | 79.23 | 78.32 | 78.76 | 133,134 | +0.23(+0.29%) |
Aug 01, 2023 | 79.10 | 79.34 | 78.38 | 78.54 | 103,303 | -0.77(-0.97%) |
Jul 31, 2023 | 79.50 | 79.50 | 78.89 | 79.30 | 39,220 | -0.05(-0.06%) |
Jul 28, 2023 | 79.21 | 79.44 | 78.98 | 79.35 | 55,130 | +0.39(+0.50%) |
Jul 27, 2023 | 79.45 | 79.82 | 78.87 | 78.96 | 75,584 | -0.47(-0.60%) |
Jul 26, 2023 | 79.11 | 79.54 | 78.93 | 79.43 | 74,024 | +0.02(+0.02%) |
Jul 25, 2023 | 79.10 | 79.69 | 79.10 | 79.41 | 210,553 | -0.24(-0.30%) |
Jul 24, 2023 | 79.65 | 80.08 | 79.59 | 79.65 | 88,994 | -0.19(-0.23%) |
Jul 21, 2023 | 79.14 | 79.97 | 79.14 | 79.84 | 185,982 | +0.90(+1.14%) |
Jul 20, 2023 | 78.33 | 79.09 | 78.33 | 78.94 | 235,406 | +1.16(+1.50%) |
Jul 19, 2023 | 77.29 | 77.93 | 77.29 | 77.78 | 103,926 | +0.62(+0.81%) |
Jul 18, 2023 | 76.65 | 77.50 | 76.65 | 77.16 | 274,703 | +0.66(+0.86%) |
Jul 17, 2023 | 76.76 | 76.76 | 76.19 | 76.49 | 124,938 | -0.32(-0.41%) |
Jul 14, 2023 | 76.86 | 77.05 | 76.64 | 76.81 | 63,349 | +0.55(+0.72%) |
Jul 13, 2023 | 76.47 | 76.63 | 76.20 | 76.26 | 123,312 | +0.27(+0.35%) |
Jul 12, 2023 | 76.32 | 76.42 | 75.87 | 75.99 | 55,951 | +0.04(+0.05%) |
Jul 11, 2023 | 75.87 | 75.98 | 75.72 | 75.95 | 59,146 | +0.28(+0.36%) |
Jul 10, 2023 | 75.38 | 75.82 | 75.31 | 75.68 | 345,852 | +0.47(+0.63%) |
Jul 07, 2023 | 75.61 | 75.74 | 75.16 | 75.20 | 77,708 | -0.51(-0.68%) |
Jul 06, 2023 | 75.91 | 75.91 | 75.32 | 75.72 | 112,524 | -0.69(-0.90%) |
Jul 05, 2023 | 76.35 | 76.67 | 76.30 | 76.41 | 71,381 | -0.05(-0.06%) |
Jul 03, 2023 | 76.83 | 76.83 | 76.29 | 76.45 | 349,033 | -0.84(-1.09%) |
Jun 30, 2023 | 77.00 | 77.47 | 77.00 | 77.29 | 119,217 | +0.73(+0.95%) |
Jun 29, 2023 | 75.80 | 76.62 | 75.71 | 76.57 | 214,957 | +0.56(+0.74%) |
Jun 28, 2023 | 76.42 | 76.42 | 75.73 | 76.01 | 46,145 | -0.42(-0.55%) |
Jun 27, 2023 | 76.44 | 76.59 | 75.91 | 76.43 | 32,809 | -0.14(-0.18%) |
Jun 26, 2023 | 76.91 | 76.91 | 76.10 | 76.57 | 26,408 | -0.43(-0.56%) |
Jun 23, 2023 | 77.17 | 77.30 | 76.96 | 77.00 | 48,704 | -0.35(-0.46%) |
Jun 22, 2023 | 77.06 | 77.49 | 77.06 | 77.35 | 92,871 | +0.19(+0.24%) |
Jun 21, 2023 | 77.14 | 77.34 | 76.82 | 77.17 | 25,403 | +0.00(+0.00%) |
Jun 20, 2023 | 77.01 | 77.39 | 76.78 | 77.17 | 102,737 | -0.19(-0.24%) |
Jun 16, 2023 | 77.22 | 77.49 | 77.18 | 77.35 | 40,788 | +0.35(+0.46%) |