Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 78.48 | 78.83 | 76.07 | 76.15 | 0 | -1.61(-2.07%) |
May 30, 2024 | 77.76 | 0 | +0.00(+0.00%) | |||
May 29, 2024 | 77.76 | 0 | -3.34(-4.12%) | |||
May 28, 2024 | 81.10 | 0 | -1.33(-1.61%) | |||
May 27, 2024 | 82.43 | 0 | +2.02(+2.51%) | |||
May 26, 2024 | 81.40 | 82.17 | 79.53 | 80.41 | 0 | +0.00(+0.00%) |
May 25, 2024 | 81.40 | 82.17 | 79.53 | 80.41 | 0 | -0.11(-0.14%) |
May 24, 2024 | 80.52 | 0 | -1.20(-1.47%) | |||
May 23, 2024 | 81.72 | 0 | +0.00(+0.00%) | |||
May 22, 2024 | 81.72 | 0 | +2.34(+2.95%) | |||
May 21, 2024 | 79.38 | 0 | +3.00(+3.93%) | |||
May 20, 2024 | 76.38 | 0 | +0.35(+0.46%) | |||
May 19, 2024 | 76.03 | 0 | +0.11(+0.14%) | |||
May 18, 2024 | 75.92 | 76.83 | 75.55 | 75.92 | 0 | +0.03(+0.04%) |
May 17, 2024 | 75.89 | 0 | -0.35(-0.46%) | |||
May 16, 2024 | 76.24 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 76.24 | 0 | +0.83(+1.10%) | |||
May 14, 2024 | 75.41 | 0 | +0.78(+1.05%) | |||
May 13, 2024 | 74.63 | 0 | -3.00(-3.86%) | |||
May 12, 2024 | 77.63 | 0 | +0.18(+0.23%) | |||
May 11, 2024 | 78.38 | 78.58 | 76.65 | 77.45 | 0 | +0.00(+0.00%) |
May 10, 2024 | 78.38 | 78.58 | 76.65 | 77.45 | 0 | -1.15(-1.46%) |
May 09, 2024 | 78.60 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 78.60 | 0 | -1.46(-1.82%) | |||
May 07, 2024 | 80.06 | 0 | +2.56(+3.30%) | |||
May 06, 2024 | 77.50 | 0 | +0.44(+0.57%) | |||
May 05, 2024 | 77.06 | 0 | -0.86(-1.10%) | |||
May 04, 2024 | 75.66 | 78.62 | 74.93 | 77.92 | 0 | +0.00(+0.00%) |
May 03, 2024 | 75.66 | 78.62 | 74.93 | 77.92 | 0 | +2.30(+3.04%) |
May 02, 2024 | 75.62 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 75.62 | 0 | -0.89(-1.16%) | |||
Apr 30, 2024 | 76.51 | 0 | -1.92(-2.45%) | |||
Apr 29, 2024 | 78.43 | 0 | -3.09(-3.79%) | |||
Apr 28, 2024 | 81.52 | 0 | +0.60(+0.74%) | |||
Apr 27, 2024 | 81.07 | 81.67 | 80.66 | 80.92 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 81.07 | 81.67 | 80.66 | 80.92 | 0 | -0.16(-0.20%) |
Apr 25, 2024 | 81.08 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 81.08 | 0 | +0.07(+0.09%) | |||
Apr 23, 2024 | 81.01 | 0 | -0.71(-0.87%) | |||
Apr 22, 2024 | 81.72 | 0 | -0.70(-0.85%) | |||
Apr 21, 2024 | 82.42 | 0 | +1.52(+1.88%) | |||
Apr 20, 2024 | 80.71 | 81.57 | 80.20 | 80.90 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 80.71 | 81.57 | 80.20 | 80.90 | 0 | +0.29(+0.36%) |
Apr 18, 2024 | 80.61 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 80.61 | 0 | -0.72(-0.89%) | |||
Apr 16, 2024 | 81.33 | 0 | -1.76(-2.12%) | |||
Apr 15, 2024 | 83.09 | 0 | -2.06(-2.42%) | |||
Apr 14, 2024 | 85.15 | 0 | +2.51(+3.04%) | |||
Apr 13, 2024 | 83.36 | 83.97 | 81.70 | 82.64 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 83.36 | 83.97 | 81.70 | 82.64 | 0 | -0.73(-0.88%) |
Apr 11, 2024 | 83.37 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 83.37 | 0 | -1.94(-2.27%) | |||
Apr 09, 2024 | 85.31 | 0 | -0.73(-0.85%) | |||
Apr 08, 2024 | 86.04 | 0 | -0.61(-0.70%) | |||
Apr 07, 2024 | 86.65 | 0 | +0.41(+0.48%) | |||
Apr 06, 2024 | 87.20 | 87.60 | 86.17 | 86.24 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 87.20 | 87.60 | 86.17 | 86.24 | 0 | -0.90(-1.03%) |
Apr 04, 2024 | 87.14 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 87.14 | 0 | -1.84(-2.07%) | |||
Apr 02, 2024 | 88.98 | 0 | -1.83(-2.02%) | |||
Apr 01, 2024 | 90.81 | 0 | -1.95(-2.10%) | |||
Mar 31, 2024 | 92.76 | 0 | +1.33(+1.45%) | |||
Mar 29, 2024 | 90.98 | 91.97 | 90.51 | 91.43 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 90.98 | 91.97 | 90.51 | 91.43 | 0 | +0.66(+0.73%) |
Mar 27, 2024 | 90.77 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 90.77 | 0 | -2.64(-2.83%) | |||
Mar 25, 2024 | 93.41 | 0 | +1.39(+1.51%) | |||
Mar 24, 2024 | 92.02 | 0 | +0.51(+0.56%) | |||
Mar 23, 2024 | 92.22 | 92.85 | 91.42 | 91.51 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 92.22 | 92.85 | 91.42 | 91.51 | 0 | -0.70(-0.76%) |
Mar 21, 2024 | 92.21 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 92.21 | 0 | +0.03(+0.03%) | |||
Mar 19, 2024 | 92.18 | 0 | -1.16(-1.24%) | |||
Mar 18, 2024 | 93.34 | 0 | -1.23(-1.30%) | |||
Mar 17, 2024 | 94.57 | 0 | +0.62(+0.66%) | |||
Mar 16, 2024 | 93.63 | 94.55 | 93.26 | 93.95 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 93.63 | 94.55 | 93.26 | 93.95 | 0 | +0.47(+0.50%) |
Mar 14, 2024 | 93.48 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 93.48 | 0 | -1.42(-1.50%) | |||
Mar 12, 2024 | 94.90 | 0 | -0.33(-0.35%) | |||
Mar 11, 2024 | 95.23 | 0 | +0.17(+0.18%) | |||
Mar 10, 2024 | 95.06 | 0 | -0.22(-0.23%) | |||
Mar 09, 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 99.20 | 101.50 | 95.28 | 95.28 | 0 | -3.97(-4.00%) |
Mar 07, 2024 | 94.86 | 99.28 | 94.86 | 99.25 | 0 | +3.83(+4.01%) |
Mar 06, 2024 | 94.40 | 97.70 | 94.40 | 95.42 | 0 | +1.07(+1.13%) |
Mar 05, 2024 | 94.54 | 95.35 | 93.14 | 94.35 | 0 | -0.22(-0.23%) |
Mar 04, 2024 | 93.95 | 97.72 | 92.89 | 94.57 | 0 | -1.00(-1.05%) |
Mar 03, 2024 | 95.57 | 0 | +0.00(+0.00%) | |||
Mar 02, 2024 | 99.50 | 100.30 | 95.57 | 95.57 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 99.50 | 100.30 | 95.57 | 95.57 | 0 | -3.94(-3.96%) |
Feb 29, 2024 | 100.50 | 100.50 | 97.25 | 99.51 | 0 | -1.60(-1.58%) |
Feb 28, 2024 | 98.95 | 103.80 | 98.35 | 101.11 | 0 | +2.31(+2.34%) |
Feb 27, 2024 | 94.65 | 98.80 | 94.54 | 98.80 | 0 | +3.91(+4.12%) |
Feb 26, 2024 | 93.36 | 94.89 | 92.50 | 94.89 | 0 | +1.40(+1.50%) |
Feb 25, 2024 | 93.49 | 0 | +0.12(+0.13%) | |||
Feb 24, 2024 | 94.26 | 94.66 | 92.60 | 93.37 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 94.26 | 94.66 | 92.60 | 93.37 | 0 | -1.07(-1.13%) |
Feb 22, 2024 | 92.95 | 94.90 | 92.66 | 94.44 | 0 | +1.45(+1.56%) |
Feb 21, 2024 | 91.50 | 94.13 | 91.18 | 92.99 | 0 | +1.28(+1.40%) |
Feb 20, 2024 | 94.25 | 94.29 | 90.84 | 91.71 | 0 | -2.71(-2.87%) |
Feb 19, 2024 | 95.33 | 96.42 | 93.52 | 94.42 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 95.33 | 96.42 | 93.52 | 94.42 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 95.33 | 96.42 | 93.52 | 94.42 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 95.33 | 96.42 | 93.52 | 94.42 | 0 | -0.96(-1.01%) |
Feb 15, 2024 | 94.18 | 95.97 | 93.70 | 95.38 | 0 | +0.92(+0.97%) |
Feb 14, 2024 | 92.05 | 95.28 | 91.37 | 94.46 | 0 | +2.47(+2.69%) |
Feb 13, 2024 | 90.95 | 93.22 | 90.84 | 91.99 | 0 | +0.94(+1.03%) |
Feb 12, 2024 | 91.99 | 92.44 | 90.15 | 91.05 | 0 | -0.73(-0.80%) |
Feb 11, 2024 | 91.78 | 0 | +0.23(+0.25%) | |||
Feb 10, 2024 | 89.43 | 92.00 | 88.56 | 91.55 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 89.43 | 92.00 | 88.56 | 91.55 | 0 | +2.39(+2.68%) |
Feb 08, 2024 | 88.47 | 89.28 | 88.14 | 89.16 | 0 | +0.62(+0.70%) |
Feb 07, 2024 | 87.59 | 88.68 | 87.21 | 88.54 | 0 | +1.05(+1.20%) |
Feb 06, 2024 | 87.00 | 87.83 | 86.95 | 87.49 | 0 | +0.33(+0.38%) |
Feb 05, 2024 | 86.93 | 87.45 | 86.51 | 87.16 | 0 | +0.05(+0.06%) |
Feb 04, 2024 | 87.11 | 0 | -0.01(-0.01%) | |||
Feb 03, 2024 | 86.42 | 87.32 | 85.80 | 87.12 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 86.42 | 87.32 | 85.80 | 87.12 | 0 | +0.62(+0.72%) |
Feb 01, 2024 | 85.10 | 86.90 | 84.80 | 86.50 | 0 | +1.40(+1.65%) |
Jan 31, 2024 | 84.68 | 85.37 | 84.50 | 85.10 | 0 | +0.41(+0.48%) |
Jan 30, 2024 | 84.50 | 84.93 | 83.65 | 84.69 | 0 | +0.46(+0.55%) |
Jan 29, 2024 | 84.46 | 85.21 | 83.86 | 84.23 | 0 | -0.14(-0.17%) |
Jan 28, 2024 | 84.37 | 0 | -0.09(-0.11%) | |||
Jan 27, 2024 | 85.68 | 85.86 | 84.16 | 84.46 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 85.68 | 85.86 | 84.16 | 84.46 | 0 | -1.30(-1.52%) |
Jan 25, 2024 | 85.30 | 85.83 | 85.08 | 85.76 | 0 | +0.38(+0.45%) |
Jan 24, 2024 | 84.50 | 85.49 | 84.29 | 85.38 | 0 | +0.82(+0.97%) |
Jan 23, 2024 | 84.82 | 84.83 | 84.03 | 84.56 | 0 | -0.21(-0.25%) |
Jan 22, 2024 | 83.89 | 84.99 | 83.54 | 84.77 | 0 | +0.82(+0.98%) |
Jan 21, 2024 | 83.95 | 0 | +0.06(+0.07%) | |||
Jan 20, 2024 | 82.50 | 84.72 | 82.31 | 83.89 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 82.50 | 84.72 | 82.31 | 83.89 | 0 | +1.41(+1.71%) |
Jan 18, 2024 | 81.87 | 82.60 | 81.65 | 82.48 | 0 | +0.84(+1.03%) |
Jan 17, 2024 | 81.31 | 82.45 | 81.01 | 81.64 | 0 | +0.39(+0.48%) |
Jan 16, 2024 | 81.31 | 81.52 | 80.68 | 81.25 | 0 | +0.07(+0.09%) |
Jan 15, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 81.36 | 82.22 | 81.06 | 81.18 | 0 | -0.23(-0.28%) |
Jan 11, 2024 | 80.03 | 81.95 | 80.02 | 81.41 | 0 | +1.24(+1.55%) |
Jan 10, 2024 | 80.72 | 81.10 | 79.92 | 80.17 | 0 | -0.50(-0.62%) |
Jan 09, 2024 | 80.46 | 81.23 | 80.30 | 80.67 | 0 | +0.31(+0.39%) |
Jan 08, 2024 | 80.01 | 80.81 | 79.60 | 80.36 | 0 | +0.17(+0.21%) |
Jan 07, 2024 | 80.19 | 0 | +0.09(+0.11%) | |||
Jan 06, 2024 | 80.12 | 80.57 | 79.59 | 80.10 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 80.12 | 80.57 | 79.59 | 80.10 | 0 | -0.08(-0.10%) |
Jan 04, 2024 | 80.81 | 81.25 | 80.08 | 80.18 | 0 | -0.75(-0.93%) |
Jan 03, 2024 | 80.25 | 81.45 | 80.11 | 80.93 | 0 | +1.03(+1.29%) |
Jan 02, 2024 | 80.87 | 81.75 | 79.69 | 79.90 | 0 | -1.05(-1.30%) |
Jan 01, 2024 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | -0.03(-0.04%) |
Dec 28, 2023 | 80.48 | 81.30 | 80.19 | 80.98 | 0 | +0.35(+0.43%) |
Dec 27, 2023 | 80.00 | 80.76 | 79.51 | 80.63 | 0 | +0.58(+0.72%) |
Dec 26, 2023 | 79.76 | 80.50 | 79.62 | 80.05 | 0 | +0.20(+0.25%) |
Dec 25, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.78(+0.99%) |
Dec 21, 2023 | 79.50 | 79.85 | 78.31 | 79.07 | 0 | -0.26(-0.33%) |
Dec 20, 2023 | 79.46 | 80.59 | 79.01 | 79.33 | 0 | -0.11(-0.14%) |
Dec 19, 2023 | 79.18 | 79.87 | 78.86 | 79.44 | 0 | +0.25(+0.32%) |
Dec 18, 2023 | 80.00 | 80.12 | 79.05 | 79.19 | 0 | -0.74(-0.93%) |
Dec 17, 2023 | 79.93 | 0 | +0.08(+0.10%) | |||
Dec 16, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | -0.96(-1.19%) |
Dec 14, 2023 | 81.18 | 82.28 | 80.70 | 80.81 | 0 | -0.36(-0.44%) |
Dec 13, 2023 | 81.05 | 81.71 | 80.78 | 81.17 | 0 | +0.03(+0.04%) |
Dec 12, 2023 | 81.98 | 82.36 | 80.60 | 81.14 | 0 | -0.76(-0.93%) |
Dec 11, 2023 | 81.46 | 82.50 | 81.39 | 81.90 | 0 | +0.46(+0.56%) |
Dec 10, 2023 | 81.44 | 0 | -0.06(-0.07%) | |||
Dec 09, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | -1.25(-1.51%) |
Dec 07, 2023 | 79.61 | 82.75 | 79.52 | 82.75 | 0 | +3.01(+3.77%) |
Dec 06, 2023 | 79.69 | 80.78 | 79.37 | 79.74 | 0 | +0.03(+0.04%) |
Dec 05, 2023 | 78.79 | 79.95 | 78.65 | 79.71 | 0 | +1.08(+1.37%) |
Dec 04, 2023 | 79.42 | 80.20 | 78.59 | 78.63 | 0 | -0.79(-0.99%) |
Dec 03, 2023 | 79.42 | 0 | -0.14(-0.18%) | |||
Dec 02, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | -0.55(-0.69%) |
Nov 30, 2023 | 79.58 | 80.48 | 79.30 | 80.11 | 0 | +0.49(+0.62%) |
Nov 29, 2023 | 79.59 | 80.40 | 79.30 | 79.62 | 0 | +0.11(+0.14%) |
Nov 28, 2023 | 79.27 | 80.17 | 78.86 | 79.51 | 0 | +0.06(+0.08%) |
Nov 27, 2023 | 80.80 | 80.99 | 79.01 | 79.45 | 0 | -1.54(-1.90%) |
Nov 26, 2023 | 80.99 | 0 | -0.06(-0.07%) | |||
Nov 25, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.10(+0.12%) |
Nov 23, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.43(+0.53%) |
Nov 21, 2023 | 81.00 | 81.00 | 80.03 | 80.52 | 0 | -0.80(-0.98%) |
Nov 20, 2023 | 81.21 | 81.80 | 79.70 | 81.32 | 0 | -0.19(-0.23%) |
Nov 19, 2023 | 81.51 | 0 | +0.21(+0.26%) | |||
Nov 18, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.50(+0.62%) |
Nov 16, 2023 | 80.95 | 81.77 | 80.25 | 80.80 | 0 | -0.23(-0.28%) |
Nov 15, 2023 | 81.15 | 81.50 | 80.52 | 81.03 | 0 | -0.05(-0.06%) |
Nov 14, 2023 | 79.49 | 81.92 | 79.31 | 81.08 | 0 | +1.63(+2.05%) |
Nov 13, 2023 | 79.59 | 80.03 | 79.00 | 79.45 | 0 | -0.05(-0.06%) |
Nov 12, 2023 | 79.50 | 0 | -0.10(-0.13%) | |||
Nov 11, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +3.27(+4.28%) |
Nov 09, 2023 | 75.00 | 77.29 | 74.90 | 76.33 | 0 | +1.40(+1.87%) |
Nov 08, 2023 | 76.50 | 76.92 | 74.77 | 74.93 | 0 | -1.44(-1.89%) |
Nov 07, 2023 | 77.95 | 78.16 | 76.25 | 76.37 | 0 | -1.50(-1.93%) |
Nov 06, 2023 | 79.42 | 79.97 | 77.86 | 77.87 | 0 | -1.75(-2.20%) |
Nov 05, 2023 | 79.62 | 0 | -0.03(-0.04%) | |||
Nov 04, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | -0.15(-0.19%) |
Nov 02, 2023 | 79.80 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 79.80 | 0 | +0.36(+0.45%) | |||
Oct 31, 2023 | 79.44 | 0 | -1.78(-2.19%) | |||
Oct 30, 2023 | 81.22 | 0 | -1.69(-2.04%) | |||
Oct 29, 2023 | 82.91 | 0 | -1.56(-1.85%) | |||
Oct 28, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | -0.12(-0.14%) |
Oct 26, 2023 | 84.59 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 84.59 | 0 | +0.78(+0.93%) | |||
Oct 24, 2023 | 83.81 | 0 | +0.88(+1.06%) | |||
Oct 23, 2023 | 82.93 | 0 | -0.80(-0.96%) | |||
Oct 22, 2023 | 83.73 | 0 | +1.29(+1.56%) | |||
Oct 21, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | -1.83(-2.17%) |
Oct 19, 2023 | 84.27 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 84.27 | 0 | +0.03(+0.04%) | |||
Oct 17, 2023 | 84.24 | 0 | +1.01(+1.21%) | |||
Oct 16, 2023 | 83.23 | 0 | -1.92(-2.25%) | |||
Oct 15, 2023 | 85.15 | 0 | -1.00(-1.16%) | |||
Oct 14, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +1.23(+1.45%) |
Oct 12, 2023 | 84.92 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 84.92 | 0 | -0.13(-0.15%) | |||
Oct 10, 2023 | 85.05 | 0 | -0.40(-0.47%) | |||
Oct 09, 2023 | 85.45 | 0 | -1.51(-1.74%) | |||
Oct 08, 2023 | 86.96 | 0 | -0.26(-0.30%) | |||
Oct 07, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.68(+0.79%) |
Oct 05, 2023 | 86.54 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 86.54 | 0 | -0.47(-0.54%) | |||
Oct 03, 2023 | 87.01 | 0 | -0.42(-0.48%) | |||
Oct 02, 2023 | 87.43 | 0 | -0.32(-0.36%) | |||
Oct 01, 2023 | 87.75 | 0 | +0.56(+0.64%) | |||
Sep 30, 2023 | 88.83 | 89.29 | 87.02 | 87.19 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 88.83 | 89.29 | 87.02 | 87.19 | 0 | -1.52(-1.71%) |
Sep 28, 2023 | 88.71 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 88.71 | 0 | +0.41(+0.46%) | |||
Sep 26, 2023 | 88.30 | 0 | +0.12(+0.14%) | |||
Sep 25, 2023 | 88.18 | 0 | +0.01(+0.01%) | |||
Sep 24, 2023 | 88.17 | 0 | +2.23(+2.59%) | |||
Sep 23, 2023 | 86.30 | 87.39 | 85.55 | 85.94 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 86.30 | 87.39 | 85.55 | 85.94 | 0 | -0.53(-0.61%) |
Sep 21, 2023 | 86.47 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 86.47 | 0 | -0.39(-0.45%) | |||
Sep 19, 2023 | 86.86 | 0 | -0.66(-0.75%) | |||
Sep 18, 2023 | 87.52 | 0 | +0.52(+0.60%) | |||
Sep 17, 2023 | 87.00 | 0 | +0.30(+0.35%) | |||
Sep 16, 2023 | 87.82 | 88.30 | 86.36 | 86.70 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 87.82 | 88.30 | 86.36 | 86.70 | 0 | -1.10(-1.25%) |
Sep 14, 2023 | 87.80 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 87.80 | 0 | +0.91(+1.05%) | |||
Sep 12, 2023 | 86.89 | 0 | -1.41(-1.60%) | |||
Sep 11, 2023 | 88.30 | 0 | +0.52(+0.59%) | |||
Sep 10, 2023 | 87.78 | 0 | +1.77(+2.06%) | |||
Sep 09, 2023 | 85.50 | 86.64 | 85.22 | 86.01 | 0 | +0.10(+0.12%) |
Sep 08, 2023 | 85.91 | 0 | +0.53(+0.62%) | |||
Sep 07, 2023 | 85.38 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 85.38 | 0 | -1.62(-1.86%) | |||
Sep 05, 2023 | 87.00 | 0 | -1.76(-1.98%) | |||
Sep 04, 2023 | 88.76 | 0 | -1.19(-1.32%) | |||
Sep 03, 2023 | 89.95 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 89.95 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 89.95 | 0 | +2.13(+2.43%) | |||
Aug 31, 2023 | 87.82 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 87.82 | 0 | -0.06(-0.07%) | |||
Aug 29, 2023 | 87.88 | 0 | +0.99(+1.14%) | |||
Aug 28, 2023 | 86.89 | 0 | -0.42(-0.48%) | |||
Aug 27, 2023 | 87.31 | 0 | -0.05(-0.06%) | |||
Aug 26, 2023 | 85.98 | 87.49 | 85.73 | 87.36 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 85.98 | 87.49 | 85.73 | 87.36 | 0 | +1.27(+1.48%) |
Aug 24, 2023 | 86.09 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 86.09 | 0 | +0.27(+0.31%) | |||
Aug 22, 2023 | 85.82 | 0 | +1.46(+1.73%) | |||
Aug 21, 2023 | 84.36 | 0 | +0.65(+0.78%) | |||
Aug 20, 2023 | 83.71 | 0 | +0.08(+0.10%) | |||
Aug 19, 2023 | 83.93 | 84.45 | 83.53 | 83.63 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 83.93 | 84.45 | 83.53 | 83.63 | 0 | +0.02(+0.02%) |
Aug 17, 2023 | 83.61 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 83.61 | 0 | -1.11(-1.31%) | |||
Aug 15, 2023 | 84.72 | 0 | -0.38(-0.45%) | |||
Aug 14, 2023 | 85.10 | 0 | -1.37(-1.58%) | |||
Aug 13, 2023 | 86.47 | 0 | -1.33(-1.51%) | |||
Aug 12, 2023 | 86.15 | 88.83 | 85.00 | 87.80 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 86.15 | 88.83 | 85.00 | 87.80 | 0 | +1.65(+1.92%) |
Aug 10, 2023 | 86.15 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 86.15 | 0 | +0.80(+0.94%) | |||
Aug 08, 2023 | 85.35 | 0 | +0.15(+0.18%) | |||
Aug 07, 2023 | 85.20 | 0 | -0.14(-0.16%) | |||
Aug 06, 2023 | 85.34 | 0 | +1.08(+1.28%) | |||
Aug 05, 2023 | 84.85 | 85.14 | 83.81 | 84.26 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 84.85 | 85.14 | 83.81 | 84.26 | 0 | -0.44(-0.52%) |
Aug 03, 2023 | 84.70 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 84.70 | 0 | +0.11(+0.13%) | |||
Aug 01, 2023 | 84.59 | 0 | -1.63(-1.89%) | |||
Jul 31, 2023 | 86.22 | 0 | +1.50(+1.77%) | |||
Jul 30, 2023 | 84.72 | 0 | +0.47(+0.56%) | |||
Jul 29, 2023 | 84.58 | 85.68 | 84.14 | 84.25 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 84.58 | 85.68 | 84.14 | 84.25 | 0 | -0.13(-0.15%) |
Jul 27, 2023 | 84.38 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 84.38 | 0 | -3.55(-4.04%) | |||
Jul 25, 2023 | 87.93 | 0 | +0.86(+0.99%) | |||
Jul 24, 2023 | 87.07 | 0 | +1.91(+2.24%) | |||
Jul 23, 2023 | 85.16 | 0 | +0.61(+0.72%) | |||
Jul 22, 2023 | 84.48 | 85.80 | 83.23 | 84.55 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 84.48 | 85.80 | 83.23 | 84.55 | 0 | +0.24(+0.28%) |
Jul 20, 2023 | 84.31 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 84.31 | 0 | +0.56(+0.67%) | |||
Jul 18, 2023 | 83.75 | 0 | +1.50(+1.82%) | |||
Jul 17, 2023 | 82.25 | 0 | +0.12(+0.15%) | |||
Jul 16, 2023 | 82.13 | 0 | +0.84(+1.03%) | |||
Jul 15, 2023 | 81.68 | 82.61 | 80.75 | 81.29 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 81.68 | 82.61 | 80.75 | 81.29 | 0 | -0.39(-0.48%) |
Jul 13, 2023 | 81.68 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 81.68 | 0 | +0.03(+0.04%) | |||
Jul 11, 2023 | 81.65 | 0 | -0.47(-0.57%) | |||
Jul 10, 2023 | 82.12 | 0 | +2.87(+3.62%) | |||
Jul 09, 2023 | 79.25 | 0 | -1.79(-2.21%) | |||
Jul 08, 2023 | 80.00 | 81.43 | 79.55 | 81.04 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 80.00 | 81.43 | 79.55 | 81.04 | 0 | +1.16(+1.45%) |
Jul 06, 2023 | 79.88 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 79.88 | 0 | -0.35(-0.44%) | |||
Jul 04, 2023 | 80.23 | 0 | -1.18(-1.45%) | |||
Jul 03, 2023 | 81.41 | 0 | +1.04(+1.29%) | |||
Jul 02, 2023 | 80.37 | 0 | -0.05(-0.06%) | |||
Jul 01, 2023 | 79.05 | 80.59 | 78.51 | 80.42 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 79.05 | 80.59 | 78.51 | 80.42 | 0 | +1.39(+1.76%) |
Jun 29, 2023 | 79.03 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 79.03 | 0 | +1.67(+2.16%) | |||
Jun 27, 2023 | 77.36 | 0 | -0.28(-0.36%) | |||
Jun 26, 2023 | 77.64 | 0 | +0.57(+0.74%) | |||
Jun 25, 2023 | 77.07 | 0 | -0.53(-0.68%) | |||
Jun 24, 2023 | 79.60 | 79.71 | 76.91 | 77.60 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 79.60 | 79.71 | 76.91 | 77.60 | 0 | -1.69(-2.13%) |
Jun 22, 2023 | 79.29 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 79.29 | 0 | -0.02(-0.03%) | |||
Jun 20, 2023 | 79.31 | 0 | -1.35(-1.67%) | |||
Jun 19, 2023 | 80.66 | 0 | -0.69(-0.85%) | |||
Jun 18, 2023 | 80.53 | 81.98 | 80.53 | 81.35 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 80.53 | 81.98 | 80.53 | 81.35 | 0 | -0.11(-0.14%) |
Jun 16, 2023 | 81.46 | 0 | +0.82(+1.02%) | |||
Jun 15, 2023 | 80.64 | 0 | +0.00(+0.00%) |