Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 42.75 | 43.28 | 42.58 | 43.03 | 414,850 | +0.48(+1.12%) |
May 30, 2024 | 42.55 | 42.84 | 42.18 | 42.55 | 216,020 | +0.30(+0.71%) |
May 29, 2024 | 42.21 | 42.65 | 42.11 | 42.25 | 273,428 | -0.45(-1.05%) |
May 28, 2024 | 43.07 | 43.30 | 42.59 | 42.70 | 258,020 | -0.39(-0.90%) |
May 24, 2024 | 42.56 | 43.14 | 42.30 | 43.09 | 282,930 | +0.89(+2.10%) |
May 23, 2024 | 42.80 | 42.87 | 41.68 | 42.20 | 345,894 | -0.66(-1.54%) |
May 22, 2024 | 41.78 | 43.02 | 41.64 | 42.86 | 376,890 | +0.88(+2.09%) |
May 21, 2024 | 42.27 | 42.59 | 41.60 | 41.98 | 309,489 | -0.47(-1.10%) |
May 20, 2024 | 42.83 | 42.95 | 42.41 | 42.45 | 237,987 | -0.35(-0.82%) |
May 17, 2024 | 43.04 | 43.11 | 42.70 | 42.80 | 290,904 | -0.36(-0.83%) |
May 16, 2024 | 43.62 | 43.82 | 42.67 | 43.16 | 466,826 | -0.40(-0.92%) |
May 15, 2024 | 44.07 | 44.20 | 43.53 | 43.55 | 332,008 | +0.08(+0.18%) |
May 14, 2024 | 44.06 | 44.12 | 43.21 | 43.47 | 353,616 | -0.07(-0.16%) |
May 13, 2024 | 44.06 | 44.22 | 43.38 | 43.54 | 320,869 | -0.12(-0.27%) |
May 10, 2024 | 43.73 | 43.78 | 43.48 | 43.66 | 257,964 | -0.08(-0.18%) |
May 09, 2024 | 43.09 | 43.80 | 42.90 | 43.74 | 532,541 | +0.51(+1.18%) |
May 08, 2024 | 42.34 | 43.33 | 42.34 | 43.24 | 277,288 | +0.51(+1.19%) |
May 07, 2024 | 42.94 | 43.34 | 42.68 | 42.73 | 440,933 | -0.08(-0.19%) |
May 06, 2024 | 42.74 | 42.93 | 42.55 | 42.81 | 275,400 | +0.39(+0.92%) |
May 03, 2024 | 42.69 | 42.75 | 41.85 | 42.42 | 430,644 | +0.26(+0.61%) |
May 02, 2024 | 41.57 | 42.49 | 41.45 | 42.16 | 514,592 | +1.26(+3.07%) |
May 01, 2024 | 40.15 | 41.24 | 39.86 | 40.90 | 516,650 | +0.80(+1.99%) |
Apr 30, 2024 | 40.27 | 40.28 | 39.77 | 40.10 | 421,247 | -0.28(-0.69%) |
Apr 29, 2024 | 39.85 | 40.65 | 39.85 | 40.38 | 495,550 | +0.57(+1.43%) |
Apr 26, 2024 | 39.43 | 41.02 | 38.74 | 39.82 | 571,055 | -0.26(-0.65%) |
Apr 25, 2024 | 39.84 | 40.53 | 39.58 | 40.07 | 419,383 | +0.20(+0.50%) |
Apr 24, 2024 | 39.91 | 40.26 | 39.30 | 39.88 | 380,616 | -0.35(-0.87%) |
Apr 23, 2024 | 39.62 | 40.65 | 38.95 | 40.22 | 468,978 | +0.51(+1.28%) |
Apr 22, 2024 | 39.99 | 40.18 | 39.56 | 39.72 | 357,529 | +0.03(+0.08%) |
Apr 19, 2024 | 38.66 | 39.92 | 38.66 | 39.69 | 495,959 | +1.06(+2.74%) |
Apr 18, 2024 | 39.05 | 39.30 | 38.48 | 38.63 | 615,233 | -0.31(-0.79%) |
Apr 17, 2024 | 39.79 | 40.57 | 38.76 | 38.94 | 460,244 | -1.72(-4.24%) |
Apr 16, 2024 | 40.47 | 40.75 | 39.96 | 40.66 | 462,366 | +0.14(+0.34%) |
Apr 15, 2024 | 40.63 | 40.88 | 40.19 | 40.52 | 306,502 | -0.28(-0.68%) |
Apr 12, 2024 | 40.87 | 40.99 | 40.30 | 40.80 | 484,891 | -0.40(-0.97%) |
Apr 11, 2024 | 41.34 | 41.66 | 41.17 | 41.20 | 296,008 | -0.03(-0.07%) |
Apr 10, 2024 | 41.95 | 41.98 | 40.67 | 41.23 | 366,169 | -1.49(-3.48%) |
Apr 09, 2024 | 42.87 | 43.12 | 42.21 | 42.72 | 330,402 | -0.17(-0.40%) |
Apr 08, 2024 | 42.62 | 43.28 | 42.59 | 42.89 | 313,662 | +0.61(+1.44%) |
Apr 05, 2024 | 41.30 | 42.36 | 41.28 | 42.28 | 344,448 | +0.67(+1.61%) |
Apr 04, 2024 | 41.68 | 42.64 | 41.59 | 41.61 | 378,892 | -0.07(-0.17%) |
Apr 03, 2024 | 41.04 | 41.73 | 41.04 | 41.68 | 249,494 | +0.64(+1.56%) |
Apr 02, 2024 | 41.43 | 41.43 | 40.61 | 41.04 | 416,976 | -0.65(-1.55%) |
Apr 01, 2024 | 42.85 | 42.85 | 41.47 | 41.69 | 325,784 | -1.41(-3.26%) |
Mar 28, 2024 | 42.88 | 43.11 | 43.11 | 43.10 | 356,835 | +0.27(+0.63%) |
Mar 27, 2024 | 41.61 | 42.87 | 41.48 | 42.83 | 338,718 | +1.57(+3.79%) |
Mar 26, 2024 | 41.50 | 41.53 | 40.97 | 41.26 | 235,278 | +0.13(+0.32%) |
Mar 25, 2024 | 41.47 | 41.79 | 40.98 | 41.13 | 233,187 | -0.37(-0.89%) |
Mar 22, 2024 | 42.21 | 42.31 | 41.40 | 41.50 | 267,035 | -0.49(-1.16%) |
Mar 21, 2024 | 41.36 | 42.13 | 41.28 | 41.99 | 353,992 | +0.61(+1.47%) |
Mar 20, 2024 | 40.66 | 41.54 | 40.53 | 41.38 | 353,108 | +0.53(+1.29%) |
Mar 19, 2024 | 40.65 | 41.40 | 40.40 | 40.85 | 358,744 | +0.15(+0.37%) |
Mar 18, 2024 | 40.98 | 41.78 | 40.61 | 40.70 | 472,760 | -0.42(-1.02%) |
Mar 15, 2024 | 41.02 | 41.84 | 40.76 | 41.12 | 1,298,107 | -0.09(-0.22%) |
Mar 14, 2024 | 42.04 | 42.19 | 41.02 | 41.21 | 492,551 | -0.95(-2.25%) |
Mar 13, 2024 | 42.08 | 42.47 | 41.90 | 42.16 | 298,722 | -0.07(-0.17%) |
Mar 12, 2024 | 41.99 | 42.32 | 41.71 | 42.23 | 507,238 | +0.15(+0.36%) |
Mar 11, 2024 | 42.12 | 42.31 | 41.86 | 42.08 | 258,733 | -0.32(-0.75%) |
Mar 08, 2024 | 43.05 | 43.38 | 42.19 | 42.40 | 268,948 | -0.23(-0.54%) |
Mar 07, 2024 | 42.64 | 42.99 | 42.08 | 42.63 | 317,569 | +0.28(+0.67%) |
Mar 06, 2024 | 42.51 | 42.75 | 42.22 | 42.34 | 428,758 | +0.38(+0.90%) |
Mar 05, 2024 | 41.95 | 42.77 | 41.88 | 41.97 | 492,686 | -0.15(-0.35%) |
Mar 04, 2024 | 42.52 | 43.30 | 42.05 | 42.11 | 692,154 | +0.18(+0.43%) |
Mar 01, 2024 | 42.58 | 42.58 | 41.37 | 41.94 | 1,217,489 | -0.35(-0.82%) |
Feb 29, 2024 | 43.72 | 43.92 | 42.05 | 42.28 | 2,300,731 | -0.88(-2.05%) |
Feb 28, 2024 | 43.38 | 43.67 | 42.92 | 43.17 | 336,159 | -0.67(-1.52%) |
Feb 27, 2024 | 43.72 | 44.19 | 43.45 | 43.83 | 380,111 | +0.37(+0.85%) |
Feb 26, 2024 | 43.88 | 44.35 | 43.46 | 43.47 | 347,007 | -0.73(-1.64%) |
Feb 23, 2024 | 43.80 | 44.45 | 43.57 | 44.19 | 417,314 | +0.52(+1.18%) |
Feb 22, 2024 | 43.33 | 43.97 | 43.17 | 43.68 | 524,361 | +0.26(+0.60%) |
Feb 21, 2024 | 42.76 | 43.48 | 42.76 | 43.42 | 377,786 | +0.70(+1.63%) |
Feb 20, 2024 | 43.67 | 43.67 | 42.66 | 42.72 | 491,671 | -1.53(-3.46%) |
Feb 16, 2024 | 45.05 | 45.31 | 44.15 | 44.25 | 540,798 | -0.99(-2.20%) |
Feb 15, 2024 | 44.63 | 45.69 | 44.63 | 45.25 | 493,744 | +0.80(+1.79%) |
Feb 14, 2024 | 44.88 | 45.07 | 44.25 | 44.45 | 462,650 | -0.10(-0.22%) |
Feb 13, 2024 | 44.17 | 45.28 | 44.00 | 44.55 | 678,783 | -1.06(-2.33%) |
Feb 12, 2024 | 44.88 | 46.15 | 44.88 | 45.61 | 476,133 | +0.88(+1.98%) |
Feb 09, 2024 | 44.20 | 45.64 | 43.74 | 44.73 | 409,349 | +0.65(+1.47%) |
Feb 08, 2024 | 43.55 | 44.34 | 43.12 | 44.08 | 446,436 | +0.33(+0.75%) |
Feb 07, 2024 | 44.39 | 44.53 | 43.60 | 43.75 | 583,131 | -0.40(-0.90%) |
Feb 06, 2024 | 42.91 | 44.49 | 42.84 | 44.15 | 623,511 | +1.19(+2.78%) |
Feb 05, 2024 | 43.64 | 43.65 | 42.39 | 42.96 | 1,035,851 | -1.12(-2.55%) |
Feb 02, 2024 | 44.44 | 45.40 | 42.30 | 44.08 | 903,471 | -0.85(-1.88%) |
Feb 01, 2024 | 44.94 | 45.31 | 43.72 | 44.93 | 931,751 | -0.09(-0.20%) |
Jan 31, 2024 | 45.54 | 46.41 | 44.95 | 45.02 | 574,473 | -0.34(-0.75%) |
Jan 30, 2024 | 45.11 | 45.48 | 44.22 | 45.36 | 511,822 | +0.04(+0.09%) |
Jan 29, 2024 | 45.80 | 46.97 | 44.69 | 45.32 | 452,678 | -46.31(-50.54%) |
Jan 26, 2024 | 93.06 | 93.07 | 90.94 | 91.63 | 267,733 | -0.88(-0.96%) |
Jan 25, 2024 | 92.52 | 92.80 | 90.93 | 92.51 | 304,226 | +1.21(+1.33%) |
Jan 24, 2024 | 93.30 | 93.30 | 91.11 | 91.30 | 173,891 | -0.91(-0.99%) |
Jan 23, 2024 | 93.75 | 94.41 | 92.20 | 92.21 | 231,092 | -0.74(-0.79%) |
Jan 22, 2024 | 91.93 | 94.04 | 91.65 | 92.95 | 317,393 | +2.14(+2.35%) |
Jan 19, 2024 | 89.77 | 91.70 | 89.46 | 90.81 | 354,832 | +2.43(+2.74%) |
Jan 18, 2024 | 86.50 | 88.49 | 85.33 | 88.38 | 480,515 | +2.66(+3.11%) |
Jan 17, 2024 | 85.87 | 86.95 | 85.65 | 85.72 | 188,252 | -1.27(-1.46%) |
Jan 16, 2024 | 88.04 | 88.13 | 86.16 | 86.99 | 142,677 | -1.20(-1.36%) |
Jan 12, 2024 | 87.82 | 88.27 | 85.94 | 88.20 | 193,814 | +1.40(+1.62%) |
Jan 11, 2024 | 87.16 | 87.29 | 85.63 | 86.79 | 231,538 | -0.41(-0.47%) |
Jan 10, 2024 | 86.07 | 87.32 | 85.58 | 87.20 | 209,630 | +0.08(+0.09%) |
Jan 09, 2024 | 87.11 | 87.49 | 86.43 | 87.12 | 167,132 | -1.16(-1.32%) |
Jan 08, 2024 | 87.94 | 88.28 | 87.12 | 88.28 | 186,261 | +0.39(+0.44%) |
Jan 05, 2024 | 88.07 | 89.20 | 86.95 | 87.90 | 186,976 | -0.86(-0.96%) |
Jan 04, 2024 | 90.21 | 90.21 | 87.53 | 88.75 | 290,248 | -0.46(-0.51%) |
Jan 03, 2024 | 90.42 | 91.04 | 88.84 | 89.21 | 249,406 | -1.49(-1.64%) |
Jan 02, 2024 | 90.96 | 92.62 | 90.17 | 90.70 | 165,102 | -0.71(-0.77%) |
Dec 29, 2023 | 92.94 | 93.58 | 90.95 | 91.41 | 147,367 | -1.81(-1.94%) |
Dec 28, 2023 | 93.09 | 94.26 | 91.51 | 93.22 | 120,055 | +0.19(+0.20%) |
Dec 27, 2023 | 94.12 | 94.40 | 92.83 | 93.03 | 171,965 | -0.81(-0.86%) |
Dec 26, 2023 | 93.20 | 94.62 | 92.93 | 93.83 | 179,955 | +0.87(+0.94%) |
Dec 22, 2023 | 92.70 | 93.90 | 92.20 | 92.96 | 231,088 | +1.60(+1.75%) |
Dec 21, 2023 | 93.20 | 93.75 | 90.56 | 91.36 | 343,458 | +3.19(+3.62%) |
Dec 20, 2023 | 87.56 | 90.22 | 87.39 | 88.17 | 383,182 | -0.51(-0.57%) |
Dec 19, 2023 | 86.82 | 89.52 | 86.82 | 88.67 | 417,517 | +2.13(+2.46%) |
Dec 18, 2023 | 89.10 | 89.45 | 86.47 | 86.55 | 237,520 | -2.19(-2.46%) |
Dec 15, 2023 | 87.62 | 89.44 | 87.08 | 88.73 | 1,007,520 | +1.80(+2.07%) |
Dec 14, 2023 | 84.43 | 88.12 | 83.34 | 86.93 | 418,827 | +3.78(+4.54%) |
Dec 13, 2023 | 82.37 | 83.36 | 80.35 | 83.15 | 212,221 | +0.71(+0.86%) |
Dec 12, 2023 | 83.18 | 83.85 | 82.45 | 82.45 | 157,010 | -0.71(-0.85%) |
Dec 11, 2023 | 79.96 | 83.68 | 79.96 | 83.15 | 297,959 | +3.00(+3.75%) |
Dec 08, 2023 | 80.32 | 81.27 | 79.45 | 80.15 | 159,093 | -0.31(-0.38%) |
Dec 07, 2023 | 80.53 | 80.83 | 79.75 | 80.46 | 223,700 | +0.31(+0.38%) |
Dec 06, 2023 | 79.44 | 80.31 | 78.90 | 80.15 | 298,019 | +0.97(+1.23%) |
Dec 05, 2023 | 79.23 | 79.68 | 78.23 | 79.18 | 319,559 | -0.80(-0.99%) |
Dec 04, 2023 | 78.21 | 80.41 | 77.62 | 79.97 | 371,048 | +2.10(+2.69%) |
Dec 01, 2023 | 75.27 | 78.19 | 75.26 | 77.88 | 330,405 | +2.76(+3.68%) |
Nov 30, 2023 | 74.88 | 75.54 | 74.27 | 75.11 | 276,466 | +0.76(+1.02%) |
Nov 29, 2023 | 74.56 | 75.82 | 74.36 | 74.36 | 230,727 | +0.12(+0.16%) |
Nov 28, 2023 | 74.73 | 74.77 | 73.34 | 74.24 | 365,774 | -0.61(-0.81%) |
Nov 27, 2023 | 74.55 | 74.86 | 73.81 | 74.84 | 185,833 | -0.11(-0.15%) |
Nov 24, 2023 | 74.63 | 75.36 | 74.44 | 74.95 | 66,239 | +0.19(+0.25%) |
Nov 22, 2023 | 75.90 | 76.32 | 74.37 | 74.76 | 243,809 | -0.49(-0.65%) |
Nov 21, 2023 | 74.34 | 75.32 | 73.76 | 75.25 | 116,519 | +0.63(+0.84%) |
Nov 20, 2023 | 74.29 | 74.62 | 73.52 | 74.62 | 168,161 | +0.16(+0.21%) |
Nov 17, 2023 | 75.23 | 75.23 | 74.25 | 74.47 | 309,260 | +0.09(+0.12%) |
Nov 16, 2023 | 75.33 | 75.40 | 73.97 | 74.38 | 307,818 | -1.29(-1.71%) |
Nov 15, 2023 | 74.88 | 76.34 | 74.66 | 75.67 | 287,003 | +0.81(+1.08%) |
Nov 14, 2023 | 72.69 | 74.97 | 72.60 | 74.86 | 406,312 | +3.95(+5.57%) |
Nov 13, 2023 | 70.39 | 71.32 | 70.16 | 70.92 | 343,419 | +0.26(+0.37%) |
Nov 10, 2023 | 69.89 | 70.85 | 69.46 | 70.66 | 174,691 | +1.15(+1.66%) |
Nov 09, 2023 | 71.01 | 71.05 | 68.62 | 69.50 | 329,328 | -1.18(-1.67%) |
Nov 08, 2023 | 69.72 | 70.94 | 69.56 | 70.69 | 399,493 | +0.97(+1.40%) |
Nov 07, 2023 | 71.26 | 71.26 | 69.42 | 69.71 | 235,571 | -1.95(-2.72%) |
Nov 06, 2023 | 70.57 | 72.04 | 69.55 | 71.66 | 359,469 | +0.92(+1.31%) |
Nov 03, 2023 | 69.11 | 71.17 | 68.94 | 70.74 | 594,860 | +2.98(+4.40%) |
Nov 02, 2023 | 68.34 | 68.92 | 66.36 | 67.75 | 854,915 | +0.09(+0.13%) |
Nov 01, 2023 | 68.66 | 69.13 | 66.96 | 67.67 | 485,761 | -0.69(-1.00%) |
Oct 31, 2023 | 69.68 | 70.40 | 68.06 | 68.35 | 398,552 | -1.28(-1.84%) |
Oct 30, 2023 | 70.33 | 71.42 | 68.20 | 69.63 | 327,651 | -0.04(-0.06%) |
Oct 27, 2023 | 63.08 | 70.68 | 63.08 | 69.67 | 775,689 | -2.92(-4.03%) |
Oct 26, 2023 | 73.76 | 73.76 | 72.01 | 72.60 | 256,692 | -0.86(-1.16%) |
Oct 25, 2023 | 74.26 | 75.21 | 72.86 | 73.45 | 183,759 | -1.39(-1.86%) |
Oct 24, 2023 | 75.97 | 76.42 | 74.31 | 74.84 | 145,353 | -0.72(-0.95%) |
Oct 23, 2023 | 76.42 | 76.70 | 75.06 | 75.56 | 158,624 | -0.95(-1.25%) |
Oct 20, 2023 | 76.81 | 77.55 | 76.10 | 76.51 | 325,833 | +0.64(+0.84%) |
Oct 19, 2023 | 77.30 | 77.32 | 75.75 | 75.88 | 177,901 | -0.82(-1.06%) |
Oct 18, 2023 | 79.17 | 79.17 | 76.52 | 76.69 | 202,914 | -2.99(-3.76%) |
Oct 17, 2023 | 78.45 | 81.26 | 78.45 | 79.69 | 273,158 | +1.03(+1.31%) |
Oct 16, 2023 | 77.43 | 79.03 | 77.80 | 78.65 | 218,342 | +1.68(+2.18%) |
Oct 13, 2023 | 77.79 | 78.44 | 76.66 | 76.97 | 123,782 | -1.04(-1.34%) |
Oct 12, 2023 | 78.81 | 78.81 | 77.33 | 78.01 | 166,016 | -0.61(-0.77%) |
Oct 11, 2023 | 79.11 | 79.82 | 77.53 | 78.62 | 225,800 | -0.70(-0.88%) |
Oct 10, 2023 | 78.80 | 79.89 | 78.80 | 79.32 | 87,629 | +0.69(+0.87%) |
Oct 09, 2023 | 77.79 | 79.17 | 77.46 | 78.63 | 102,904 | +0.54(+0.69%) |
Oct 06, 2023 | 77.87 | 79.18 | 77.86 | 78.09 | 125,395 | -0.30(-0.38%) |
Oct 05, 2023 | 78.20 | 79.12 | 77.18 | 78.39 | 194,684 | -0.31(-0.39%) |
Oct 04, 2023 | 78.46 | 80.05 | 78.27 | 78.70 | 262,609 | +1.84(+2.39%) |
Oct 03, 2023 | 75.82 | 77.19 | 75.59 | 76.86 | 207,512 | +0.48(+0.62%) |
Oct 02, 2023 | 77.72 | 77.98 | 75.40 | 76.38 | 233,752 | -1.70(-2.18%) |
Sep 29, 2023 | 79.18 | 79.61 | 77.91 | 78.08 | 237,971 | -0.79(-1.00%) |
Sep 28, 2023 | 78.23 | 79.35 | 78.23 | 78.87 | 205,497 | +0.69(+0.88%) |
Sep 27, 2023 | 78.99 | 79.97 | 77.81 | 78.18 | 144,789 | -0.81(-1.02%) |
Sep 26, 2023 | 80.31 | 80.53 | 78.96 | 78.99 | 131,497 | -1.58(-1.96%) |
Sep 25, 2023 | 79.14 | 80.65 | 79.92 | 80.57 | 155,043 | +1.57(+1.99%) |
Sep 22, 2023 | 79.68 | 80.46 | 78.95 | 79.00 | 122,019 | -0.56(-0.70%) |
Sep 21, 2023 | 79.34 | 80.61 | 79.15 | 79.56 | 178,033 | +0.09(+0.11%) |
Sep 20, 2023 | 80.72 | 81.03 | 79.47 | 79.47 | 142,262 | -0.65(-0.81%) |
Sep 19, 2023 | 80.13 | 80.93 | 79.53 | 80.11 | 193,917 | -0.21(-0.26%) |
Sep 18, 2023 | 80.58 | 80.75 | 79.77 | 80.32 | 188,539 | +0.18(+0.22%) |
Sep 15, 2023 | 81.48 | 81.54 | 79.55 | 80.14 | 1,074,005 | -1.33(-1.64%) |
Sep 14, 2023 | 81.03 | 81.89 | 79.84 | 81.47 | 280,038 | +1.28(+1.60%) |
Sep 13, 2023 | 78.96 | 80.52 | 78.02 | 80.19 | 275,243 | +1.46(+1.86%) |
Sep 12, 2023 | 78.14 | 79.14 | 77.99 | 78.73 | 227,261 | +0.53(+0.67%) |
Sep 11, 2023 | 77.52 | 79.60 | 77.36 | 78.20 | 214,391 | +1.05(+1.37%) |
Sep 08, 2023 | 77.25 | 77.60 | 76.56 | 77.15 | 183,487 | -0.23(-0.30%) |
Sep 07, 2023 | 77.87 | 78.28 | 76.75 | 77.38 | 205,253 | -0.56(-0.71%) |
Sep 06, 2023 | 77.48 | 78.75 | 77.09 | 77.94 | 242,669 | +0.83(+1.07%) |
Sep 05, 2023 | 77.87 | 78.97 | 76.20 | 77.11 | 293,182 | -1.38(-1.76%) |
Sep 01, 2023 | 78.35 | 79.24 | 78.08 | 78.49 | 219,458 | +0.90(+1.17%) |
Aug 31, 2023 | 80.41 | 80.41 | 77.13 | 77.59 | 308,158 | -2.95(-3.67%) |
Aug 30, 2023 | 80.23 | 80.89 | 80.03 | 80.54 | 168,408 | +0.31(+0.38%) |
Aug 29, 2023 | 80.51 | 80.59 | 79.80 | 80.23 | 169,184 | -0.16(-0.20%) |
Aug 28, 2023 | 80.07 | 80.98 | 79.96 | 80.39 | 161,504 | +0.54(+0.67%) |
Aug 25, 2023 | 79.48 | 80.19 | 78.37 | 79.85 | 129,160 | +0.31(+0.39%) |
Aug 24, 2023 | 78.66 | 80.15 | 78.45 | 79.55 | 254,917 | +0.43(+0.55%) |
Aug 23, 2023 | 77.69 | 79.31 | 77.32 | 79.11 | 261,927 | +1.28(+1.64%) |
Aug 22, 2023 | 80.24 | 80.92 | 77.72 | 77.84 | 142,067 | -2.41(-3.00%) |
Aug 21, 2023 | 80.27 | 81.05 | 79.95 | 80.24 | 114,057 | -0.14(-0.17%) |
Aug 18, 2023 | 79.71 | 80.74 | 79.55 | 80.38 | 181,466 | +0.25(+0.31%) |
Aug 17, 2023 | 81.42 | 81.88 | 79.94 | 80.13 | 112,457 | -0.87(-1.08%) |
Aug 16, 2023 | 82.16 | 83.23 | 80.49 | 81.01 | 190,864 | -1.23(-1.50%) |
Aug 15, 2023 | 83.02 | 83.14 | 81.96 | 82.24 | 107,148 | -1.46(-1.75%) |
Aug 14, 2023 | 84.02 | 84.05 | 82.74 | 83.70 | 122,311 | -0.67(-0.79%) |
Aug 11, 2023 | 84.93 | 85.08 | 83.54 | 84.37 | 237,537 | -1.05(-1.23%) |
Aug 10, 2023 | 87.34 | 88.07 | 85.17 | 85.42 | 178,136 | -1.53(-1.76%) |
Aug 09, 2023 | 86.41 | 87.29 | 84.36 | 86.95 | 181,130 | +0.19(+0.22%) |
Aug 08, 2023 | 86.08 | 86.92 | 85.10 | 86.76 | 233,125 | -0.27(-0.31%) |
Aug 07, 2023 | 88.20 | 88.96 | 86.63 | 87.03 | 304,646 | -0.94(-1.07%) |
Aug 04, 2023 | 88.81 | 89.22 | 87.62 | 87.98 | 144,833 | -0.37(-0.42%) |
Aug 03, 2023 | 88.30 | 88.88 | 87.04 | 88.34 | 200,140 | -0.22(-0.25%) |
Aug 02, 2023 | 88.61 | 89.50 | 87.94 | 88.56 | 222,534 | -0.75(-0.83%) |
Aug 01, 2023 | 89.05 | 89.46 | 87.86 | 89.31 | 170,164 | -0.30(-0.33%) |
Jul 31, 2023 | 89.90 | 90.13 | 88.99 | 89.61 | 212,774 | +0.24(+0.27%) |
Jul 28, 2023 | 86.71 | 91.17 | 84.20 | 89.37 | 441,211 | +3.12(+3.62%) |
Jul 27, 2023 | 86.73 | 87.32 | 86.05 | 86.25 | 225,916 | -0.19(-0.22%) |
Jul 26, 2023 | 84.12 | 86.69 | 84.12 | 86.44 | 256,802 | +2.26(+2.68%) |
Jul 25, 2023 | 83.75 | 85.17 | 83.75 | 84.18 | 183,486 | +0.27(+0.32%) |
Jul 24, 2023 | 83.58 | 85.10 | 83.42 | 83.91 | 155,231 | -0.19(-0.22%) |
Jul 21, 2023 | 83.86 | 84.67 | 83.25 | 84.10 | 218,464 | +0.38(+0.45%) |
Jul 20, 2023 | 84.39 | 84.39 | 82.78 | 83.72 | 197,809 | -0.31(-0.37%) |
Jul 19, 2023 | 81.37 | 84.71 | 81.28 | 84.03 | 292,294 | +3.44(+4.27%) |
Jul 18, 2023 | 79.34 | 81.60 | 79.03 | 80.59 | 304,336 | +1.86(+2.36%) |
Jul 17, 2023 | 79.14 | 79.79 | 78.57 | 78.73 | 256,924 | -0.79(-0.99%) |
Jul 14, 2023 | 79.84 | 80.02 | 79.17 | 79.52 | 136,877 | -0.42(-0.52%) |
Jul 13, 2023 | 81.07 | 81.18 | 79.80 | 79.93 | 204,522 | -1.13(-1.40%) |
Jul 12, 2023 | 82.19 | 82.26 | 81.02 | 81.07 | 222,419 | +0.05(+0.06%) |
Jul 11, 2023 | 80.19 | 81.11 | 80.19 | 81.02 | 111,697 | +0.83(+1.03%) |
Jul 10, 2023 | 79.15 | 80.74 | 78.56 | 80.19 | 166,169 | +1.04(+1.32%) |
Jul 07, 2023 | 78.50 | 80.01 | 78.46 | 79.15 | 325,243 | +0.50(+0.63%) |
Jul 06, 2023 | 78.49 | 79.24 | 78.00 | 78.65 | 204,627 | -0.90(-1.14%) |
Jul 05, 2023 | 80.38 | 80.38 | 79.33 | 79.56 | 175,659 | -1.39(-1.72%) |
Jul 03, 2023 | 79.39 | 81.14 | 79.39 | 80.95 | 73,285 | +1.09(+1.37%) |
Jun 30, 2023 | 80.53 | 80.53 | 79.32 | 79.85 | 131,095 | +0.11(+0.14%) |
Jun 29, 2023 | 79.10 | 80.48 | 78.99 | 79.74 | 142,490 | +1.24(+1.58%) |
Jun 28, 2023 | 78.26 | 78.77 | 77.71 | 78.50 | 140,742 | +0.13(+0.16%) |
Jun 27, 2023 | 76.83 | 79.01 | 76.77 | 78.37 | 160,761 | +1.61(+2.10%) |
Jun 26, 2023 | 76.10 | 77.66 | 75.98 | 76.76 | 151,036 | +0.67(+0.88%) |
Jun 23, 2023 | 76.71 | 77.95 | 75.56 | 76.10 | 279,208 | -1.30(-1.68%) |
Jun 22, 2023 | 77.15 | 77.61 | 76.66 | 77.40 | 221,369 | -0.02(-0.03%) |
Jun 21, 2023 | 76.97 | 77.94 | 76.71 | 77.42 | 178,894 | -0.18(-0.23%) |
Jun 20, 2023 | 79.34 | 79.45 | 77.53 | 77.60 | 131,024 | -2.10(-2.63%) |
Jun 16, 2023 | 81.31 | 81.31 | 78.39 | 79.69 | 530,658 | -0.88(-1.10%) |
Jun 15, 2023 | 78.39 | 80.69 | 78.10 | 80.58 | 298,660 | +1.79(+2.27%) |
Jun 14, 2023 | 78.09 | 79.51 | 77.62 | 78.79 | 332,288 | +1.00(+1.29%) |
Jun 13, 2023 | 77.54 | 78.63 | 77.06 | 77.79 | 315,145 | +0.30(+0.38%) |
Jun 12, 2023 | 76.78 | 77.80 | 76.49 | 77.49 | 247,051 | +0.92(+1.21%) |
Jun 09, 2023 | 77.27 | 77.93 | 76.30 | 76.56 | 223,692 | -0.89(-1.16%) |
Jun 08, 2023 | 77.09 | 77.95 | 76.89 | 77.46 | 292,144 | +0.49(+0.63%) |
Jun 07, 2023 | 75.38 | 77.37 | 74.34 | 76.97 | 355,760 | +1.74(+2.31%) |
Jun 06, 2023 | 73.08 | 75.79 | 72.35 | 75.23 | 341,575 | +2.14(+2.92%) |
Jun 05, 2023 | 74.51 | 74.61 | 72.76 | 73.09 | 193,703 | -1.88(-2.51%) |
Jun 02, 2023 | 73.31 | 75.59 | 73.31 | 74.97 | 261,428 | +2.15(+2.95%) |