Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.90 | 86.00 | 84.62 | 86.00 | 8,480 | +1.62(+1.92%) |
May 30, 2024 | 83.55 | 84.38 | 83.55 | 84.38 | 4,309 | +1.18(+1.42%) |
May 29, 2024 | 83.30 | 83.30 | 82.83 | 83.20 | 10,339 | -0.80(-0.95%) |
May 28, 2024 | 85.05 | 85.05 | 84.00 | 84.00 | 2,844 | -0.47(-0.55%) |
May 24, 2024 | 84.91 | 84.91 | 84.47 | 84.47 | 30,880 | +0.02(+0.02%) |
May 23, 2024 | 86.24 | 86.24 | 84.45 | 84.45 | 7,323 | -1.73(-2.01%) |
May 22, 2024 | 86.91 | 87.08 | 86.14 | 86.18 | 7,305 | -0.81(-0.93%) |
May 21, 2024 | 86.92 | 87.11 | 86.78 | 86.99 | 9,035 | -0.08(-0.09%) |
May 20, 2024 | 87.63 | 87.74 | 87.06 | 87.07 | 15,272 | -0.41(-0.47%) |
May 17, 2024 | 87.42 | 87.54 | 87.36 | 87.48 | 7,665 | +0.06(+0.07%) |
May 16, 2024 | 87.62 | 87.70 | 87.42 | 87.42 | 3,598 | -0.18(-0.21%) |
May 15, 2024 | 87.52 | 87.90 | 87.41 | 87.60 | 5,148 | +1.04(+1.20%) |
May 14, 2024 | 86.11 | 86.86 | 86.11 | 86.56 | 14,042 | +0.79(+0.92%) |
May 13, 2024 | 85.86 | 85.86 | 85.42 | 85.77 | 23,454 | +0.28(+0.32%) |
May 10, 2024 | 85.80 | 85.87 | 85.22 | 85.50 | 11,025 | -0.18(-0.20%) |
May 09, 2024 | 84.84 | 85.67 | 84.84 | 85.67 | 6,151 | +1.71(+2.04%) |
May 08, 2024 | 84.19 | 84.25 | 83.93 | 83.96 | 4,466 | -0.87(-1.02%) |
May 07, 2024 | 84.64 | 84.94 | 84.56 | 84.83 | 6,612 | +0.78(+0.93%) |
May 06, 2024 | 84.39 | 84.39 | 83.76 | 84.05 | 6,183 | +0.27(+0.32%) |
May 03, 2024 | 84.83 | 85.20 | 83.58 | 83.78 | 12,861 | +0.56(+0.67%) |
May 02, 2024 | 82.83 | 83.28 | 82.06 | 83.22 | 20,060 | +1.22(+1.49%) |
May 01, 2024 | 82.05 | 83.28 | 82.00 | 82.00 | 19,955 | -0.16(-0.19%) |
Apr 30, 2024 | 82.92 | 83.28 | 82.16 | 82.16 | 14,412 | -1.30(-1.56%) |
Apr 29, 2024 | 83.26 | 83.72 | 83.12 | 83.46 | 23,195 | +0.79(+0.96%) |
Apr 26, 2024 | 82.71 | 83.32 | 82.67 | 82.67 | 11,013 | +0.11(+0.13%) |
Apr 25, 2024 | 82.31 | 82.72 | 81.86 | 82.56 | 16,716 | -0.51(-0.61%) |
Apr 24, 2024 | 82.61 | 83.20 | 82.27 | 83.07 | 25,171 | -0.03(-0.04%) |
Apr 23, 2024 | 82.47 | 83.28 | 82.47 | 83.10 | 13,103 | +0.83(+1.01%) |
Apr 22, 2024 | 81.97 | 82.46 | 81.33 | 82.27 | 12,037 | +0.72(+0.88%) |
Apr 19, 2024 | 81.31 | 81.59 | 81.25 | 81.55 | 79,056 | +0.44(+0.54%) |
Apr 18, 2024 | 81.24 | 81.24 | 80.80 | 81.11 | 8,630 | +0.08(+0.10%) |
Apr 17, 2024 | 81.54 | 81.56 | 81.03 | 81.03 | 9,032 | -0.66(-0.81%) |
Apr 16, 2024 | 82.70 | 82.70 | 81.55 | 81.69 | 25,848 | -1.07(-1.29%) |
Apr 15, 2024 | 84.59 | 84.69 | 82.52 | 82.76 | 14,471 | -1.31(-1.56%) |
Apr 12, 2024 | 84.73 | 84.76 | 84.07 | 84.07 | 8,402 | -0.97(-1.14%) |
Apr 11, 2024 | 85.27 | 85.47 | 84.44 | 85.04 | 23,741 | +0.16(+0.19%) |
Apr 10, 2024 | 86.30 | 86.30 | 84.44 | 84.88 | 14,474 | -3.19(-3.63%) |
Apr 09, 2024 | 87.54 | 88.07 | 87.25 | 88.07 | 36,638 | +1.01(+1.16%) |
Apr 08, 2024 | 86.25 | 87.11 | 86.25 | 87.07 | 6,572 | +1.21(+1.41%) |
Apr 05, 2024 | 85.24 | 85.93 | 84.95 | 85.86 | 12,362 | +0.53(+0.62%) |
Apr 04, 2024 | 86.45 | 86.88 | 85.08 | 85.33 | 9,028 | -0.51(-0.59%) |
Apr 03, 2024 | 85.51 | 85.94 | 85.46 | 85.84 | 8,337 | +0.06(+0.07%) |
Apr 02, 2024 | 86.19 | 86.19 | 85.49 | 85.78 | 7,876 | -1.18(-1.36%) |
Apr 01, 2024 | 88.64 | 88.64 | 86.95 | 86.96 | 11,901 | -1.52(-1.72%) |
Mar 28, 2024 | 87.94 | 88.56 | 87.94 | 88.48 | 14,555 | +0.92(+1.05%) |
Mar 27, 2024 | 86.14 | 87.59 | 86.14 | 87.56 | 30,946 | +2.27(+2.66%) |
Mar 26, 2024 | 85.98 | 85.98 | 85.29 | 85.29 | 10,498 | -0.39(-0.46%) |
Mar 25, 2024 | 86.36 | 86.54 | 85.68 | 85.68 | 6,344 | -0.65(-0.75%) |
Mar 22, 2024 | 87.48 | 87.64 | 86.33 | 86.33 | 10,169 | -1.29(-1.47%) |
Mar 21, 2024 | 87.40 | 87.83 | 86.96 | 87.62 | 11,938 | +0.75(+0.86%) |
Mar 20, 2024 | 85.81 | 87.17 | 85.47 | 86.87 | 18,174 | +0.48(+0.56%) |
Mar 19, 2024 | 86.22 | 86.61 | 85.92 | 86.39 | 8,151 | -0.51(-0.59%) |
Mar 18, 2024 | 87.03 | 87.26 | 86.77 | 86.90 | 25,456 | +0.12(+0.14%) |
Mar 15, 2024 | 86.78 | 87.03 | 86.37 | 86.78 | 8,094 | -0.11(-0.13%) |
Mar 14, 2024 | 88.11 | 88.12 | 86.33 | 86.89 | 7,684 | -1.46(-1.65%) |
Mar 13, 2024 | 88.69 | 89.18 | 88.35 | 88.35 | 10,655 | -0.44(-0.50%) |
Mar 12, 2024 | 88.91 | 89.15 | 88.33 | 88.79 | 8,351 | -0.16(-0.18%) |
Mar 11, 2024 | 89.33 | 89.67 | 88.66 | 88.95 | 12,727 | -0.40(-0.45%) |
Mar 08, 2024 | 88.69 | 89.52 | 88.69 | 89.35 | 9,019 | +0.89(+1.01%) |
Mar 07, 2024 | 88.61 | 88.85 | 87.91 | 88.46 | 8,651 | +0.23(+0.26%) |
Mar 06, 2024 | 88.48 | 88.50 | 88.00 | 88.23 | 10,346 | +0.36(+0.41%) |
Mar 05, 2024 | 88.79 | 88.94 | 87.53 | 87.87 | 20,728 | -1.15(-1.29%) |
Mar 04, 2024 | 88.11 | 89.02 | 87.41 | 89.02 | 15,091 | +0.81(+0.92%) |
Mar 01, 2024 | 87.17 | 88.22 | 86.27 | 88.21 | 22,044 | +1.00(+1.15%) |
Feb 29, 2024 | 87.35 | 87.65 | 87.07 | 87.21 | 92,471 | +0.52(+0.60%) |
Feb 28, 2024 | 85.61 | 87.24 | 85.61 | 86.69 | 12,577 | +0.47(+0.55%) |
Feb 27, 2024 | 86.56 | 86.89 | 86.06 | 86.22 | 11,994 | +0.14(+0.16%) |
Feb 26, 2024 | 86.62 | 86.88 | 85.90 | 86.08 | 21,296 | -0.86(-0.98%) |
Feb 23, 2024 | 87.15 | 87.34 | 86.92 | 86.93 | 15,214 | -0.27(-0.31%) |
Feb 22, 2024 | 87.00 | 87.29 | 87.00 | 87.20 | 15,522 | +0.19(+0.22%) |
Feb 21, 2024 | 86.25 | 87.05 | 86.25 | 87.01 | 19,424 | +0.71(+0.82%) |
Feb 20, 2024 | 86.08 | 86.65 | 85.71 | 86.30 | 24,130 | -0.26(-0.30%) |
Feb 16, 2024 | 85.98 | 87.02 | 85.80 | 86.56 | 28,185 | -0.70(-0.80%) |
Feb 15, 2024 | 85.84 | 87.26 | 85.84 | 87.26 | 22,531 | +2.06(+2.42%) |
Feb 14, 2024 | 85.25 | 85.62 | 84.62 | 85.20 | 33,786 | +0.62(+0.73%) |
Feb 13, 2024 | 84.29 | 84.58 | 83.55 | 84.58 | 26,885 | -1.67(-1.94%) |
Feb 12, 2024 | 86.31 | 86.67 | 86.11 | 86.25 | 18,871 | -0.03(-0.03%) |
Feb 09, 2024 | 86.43 | 86.43 | 85.56 | 86.28 | 9,621 | +0.04(+0.04%) |
Feb 08, 2024 | 85.42 | 86.50 | 85.34 | 86.24 | 15,519 | +0.84(+0.99%) |
Feb 07, 2024 | 85.85 | 85.85 | 85.00 | 85.40 | 10,622 | -0.24(-0.28%) |
Feb 06, 2024 | 84.59 | 85.73 | 84.43 | 85.64 | 22,147 | +1.12(+1.33%) |
Feb 05, 2024 | 85.40 | 85.40 | 84.28 | 84.52 | 48,277 | -1.73(-2.01%) |
Feb 02, 2024 | 86.28 | 86.58 | 85.06 | 86.25 | 36,621 | -0.86(-0.99%) |
Feb 01, 2024 | 85.63 | 87.11 | 85.03 | 87.11 | 28,668 | +1.47(+1.72%) |
Jan 31, 2024 | 86.74 | 87.14 | 85.48 | 85.64 | 86,345 | -0.87(-1.01%) |
Jan 30, 2024 | 86.93 | 86.98 | 86.29 | 86.51 | 16,103 | -0.65(-0.74%) |
Jan 29, 2024 | 86.69 | 87.34 | 86.51 | 87.16 | 11,451 | +0.47(+0.54%) |
Jan 26, 2024 | 87.03 | 87.29 | 86.46 | 86.69 | 26,534 | -0.03(-0.03%) |
Jan 25, 2024 | 87.14 | 87.18 | 86.39 | 86.72 | 16,397 | +0.83(+0.97%) |
Jan 24, 2024 | 87.80 | 87.82 | 85.81 | 85.89 | 14,891 | -1.17(-1.34%) |
Jan 23, 2024 | 87.88 | 88.15 | 86.73 | 87.06 | 16,891 | -0.53(-0.61%) |
Jan 22, 2024 | 87.78 | 88.29 | 87.39 | 87.59 | 22,771 | +0.40(+0.46%) |
Jan 19, 2024 | 86.15 | 87.28 | 85.72 | 87.19 | 18,987 | +1.16(+1.35%) |
Jan 18, 2024 | 86.88 | 86.96 | 85.61 | 86.03 | 16,975 | -0.63(-0.73%) |
Jan 17, 2024 | 87.45 | 88.16 | 85.75 | 86.66 | 42,197 | -1.73(-1.96%) |
Jan 16, 2024 | 88.47 | 88.75 | 88.05 | 88.39 | 48,664 | -0.52(-0.58%) |
Jan 12, 2024 | 89.01 | 89.36 | 88.33 | 88.91 | 37,231 | +0.65(+0.74%) |
Jan 11, 2024 | 88.46 | 88.82 | 88.03 | 88.26 | 30,507 | -0.85(-0.96%) |
Jan 10, 2024 | 88.99 | 89.40 | 88.84 | 89.11 | 8,661 | +0.39(+0.44%) |
Jan 09, 2024 | 88.83 | 88.98 | 88.05 | 88.72 | 12,021 | -0.50(-0.56%) |
Jan 08, 2024 | 87.80 | 89.22 | 87.72 | 89.22 | 10,269 | +1.38(+1.57%) |
Jan 05, 2024 | 87.76 | 88.58 | 86.99 | 87.84 | 23,981 | -0.21(-0.24%) |
Jan 04, 2024 | 87.79 | 88.59 | 87.78 | 88.05 | 10,866 | -0.16(-0.18%) |
Jan 03, 2024 | 89.74 | 89.74 | 88.07 | 88.21 | 59,342 | -2.01(-2.23%) |
Jan 02, 2024 | 88.97 | 90.25 | 88.90 | 90.22 | 16,579 | +0.87(+0.98%) |
Dec 29, 2023 | 90.34 | 90.34 | 89.32 | 89.35 | 343,950 | -1.15(-1.27%) |
Dec 28, 2023 | 89.69 | 90.50 | 89.65 | 90.50 | 12,718 | +0.75(+0.84%) |
Dec 27, 2023 | 89.55 | 89.85 | 89.20 | 89.75 | 13,256 | +0.33(+0.37%) |
Dec 26, 2023 | 88.78 | 89.56 | 88.78 | 89.42 | 11,212 | +0.79(+0.89%) |
Dec 22, 2023 | 88.73 | 89.25 | 88.42 | 88.63 | 12,343 | +0.27(+0.31%) |
Dec 21, 2023 | 88.34 | 88.50 | 87.47 | 88.36 | 11,750 | +0.70(+0.80%) |
Dec 20, 2023 | 88.86 | 89.43 | 87.63 | 87.66 | 17,875 | -1.24(-1.39%) |
Dec 19, 2023 | 88.63 | 89.14 | 88.63 | 88.90 | 27,138 | -0.29(-0.33%) |
Dec 18, 2023 | 90.09 | 90.09 | 89.19 | 89.19 | 27,332 | -0.31(-0.35%) |
Dec 15, 2023 | 90.63 | 90.63 | 88.85 | 89.50 | 71,972 | -1.32(-1.45%) |
Dec 14, 2023 | 90.02 | 90.96 | 90.02 | 90.82 | 48,938 | +2.75(+3.12%) |
Dec 13, 2023 | 84.98 | 88.16 | 84.95 | 88.07 | 13,045 | +3.23(+3.81%) |
Dec 12, 2023 | 84.83 | 85.11 | 84.44 | 84.84 | 8,556 | +0.05(+0.06%) |
Dec 11, 2023 | 84.26 | 84.88 | 84.13 | 84.79 | 8,931 | +0.36(+0.43%) |
Dec 08, 2023 | 84.06 | 84.46 | 83.68 | 84.43 | 15,045 | +0.08(+0.09%) |
Dec 07, 2023 | 83.94 | 84.54 | 83.79 | 84.35 | 24,868 | +0.32(+0.38%) |
Dec 06, 2023 | 84.65 | 85.40 | 84.01 | 84.03 | 16,943 | -0.39(-0.46%) |
Dec 05, 2023 | 84.57 | 84.67 | 83.96 | 84.42 | 15,113 | -0.67(-0.79%) |
Dec 04, 2023 | 83.65 | 85.09 | 83.65 | 85.09 | 13,519 | +0.87(+1.04%) |
Dec 01, 2023 | 82.09 | 84.22 | 81.99 | 84.22 | 10,392 | +2.17(+2.64%) |
Nov 30, 2023 | 81.39 | 82.12 | 81.06 | 82.05 | 29,449 | +0.68(+0.84%) |
Nov 29, 2023 | 81.75 | 82.01 | 81.34 | 81.37 | 14,501 | +0.33(+0.41%) |
Nov 28, 2023 | 80.24 | 81.04 | 80.17 | 81.04 | 11,404 | +0.40(+0.50%) |
Nov 27, 2023 | 80.22 | 81.03 | 80.11 | 80.64 | 13,053 | +0.20(+0.25%) |
Nov 24, 2023 | 80.30 | 80.47 | 80.10 | 80.44 | 5,083 | +0.18(+0.22%) |
Nov 22, 2023 | 80.76 | 80.76 | 79.99 | 80.26 | 9,619 | +0.36(+0.45%) |
Nov 21, 2023 | 80.20 | 80.20 | 79.68 | 79.90 | 14,951 | -0.36(-0.45%) |
Nov 20, 2023 | 79.44 | 80.28 | 79.30 | 80.26 | 30,351 | +0.53(+0.67%) |
Nov 17, 2023 | 80.40 | 80.40 | 79.57 | 79.73 | 14,286 | -0.03(-0.04%) |
Nov 16, 2023 | 80.34 | 80.34 | 79.76 | 79.76 | 57,969 | -0.39(-0.49%) |
Nov 15, 2023 | 80.09 | 80.81 | 80.03 | 80.15 | 34,345 | +0.11(+0.14%) |
Nov 14, 2023 | 77.96 | 80.66 | 77.96 | 80.04 | 28,633 | +4.01(+5.27%) |
Nov 13, 2023 | 76.24 | 76.35 | 75.69 | 76.03 | 25,324 | -0.78(-1.02%) |
Nov 10, 2023 | 76.58 | 76.84 | 76.00 | 76.82 | 7,375 | +0.75(+0.99%) |
Nov 09, 2023 | 77.71 | 77.71 | 75.94 | 76.06 | 29,668 | -1.29(-1.66%) |
Nov 08, 2023 | 77.18 | 77.40 | 76.95 | 77.35 | 8,798 | +0.54(+0.70%) |
Nov 07, 2023 | 77.72 | 77.72 | 76.80 | 76.81 | 5,962 | -0.80(-1.02%) |
Nov 06, 2023 | 78.34 | 78.34 | 77.19 | 77.61 | 57,489 | -1.11(-1.41%) |
Nov 03, 2023 | 78.18 | 79.51 | 78.18 | 78.72 | 33,653 | +1.56(+2.02%) |
Nov 02, 2023 | 75.76 | 77.33 | 75.76 | 77.16 | 18,275 | +2.28(+3.04%) |
Nov 01, 2023 | 74.63 | 74.91 | 74.05 | 74.88 | 13,269 | +0.55(+0.74%) |
Oct 31, 2023 | 73.53 | 74.33 | 73.14 | 74.33 | 7,902 | +1.18(+1.61%) |
Oct 30, 2023 | 73.22 | 73.75 | 72.24 | 73.15 | 68,700 | +0.52(+0.72%) |
Oct 27, 2023 | 74.12 | 74.12 | 72.48 | 72.63 | 83,930 | -1.28(-1.73%) |
Oct 26, 2023 | 73.43 | 74.09 | 73.43 | 73.91 | 49,222 | +0.91(+1.25%) |
Oct 25, 2023 | 74.00 | 74.00 | 72.98 | 73.00 | 37,600 | -1.67(-2.24%) |
Oct 24, 2023 | 74.15 | 74.79 | 74.15 | 74.67 | 33,181 | +0.85(+1.16%) |
Oct 23, 2023 | 73.99 | 74.53 | 73.82 | 73.82 | 2,451 | -0.81(-1.09%) |
Oct 20, 2023 | 75.27 | 75.76 | 74.63 | 74.63 | 9,083 | -0.62(-0.82%) |
Oct 19, 2023 | 76.54 | 76.77 | 75.25 | 75.25 | 30,580 | -1.67(-2.17%) |
Oct 18, 2023 | 78.15 | 78.15 | 76.90 | 76.92 | 11,930 | -1.61(-2.05%) |
Oct 17, 2023 | 78.09 | 79.43 | 78.09 | 78.53 | 4,772 | +0.07(+0.09%) |
Oct 16, 2023 | 78.07 | 78.63 | 77.64 | 78.46 | 7,465 | +0.96(+1.23%) |
Oct 13, 2023 | 78.36 | 78.36 | 77.16 | 77.50 | 6,188 | -0.29(-0.37%) |
Oct 12, 2023 | 78.88 | 78.88 | 77.48 | 77.79 | 22,438 | -1.15(-1.46%) |
Oct 11, 2023 | 78.09 | 79.00 | 78.09 | 78.94 | 8,467 | +1.24(+1.59%) |
Oct 10, 2023 | 77.42 | 78.33 | 77.01 | 77.70 | 7,381 | +0.42(+0.55%) |
Oct 09, 2023 | 76.19 | 77.41 | 76.19 | 77.28 | 14,070 | +0.86(+1.13%) |
Oct 06, 2023 | 75.82 | 76.86 | 74.94 | 76.42 | 11,659 | +0.15(+0.20%) |
Oct 05, 2023 | 75.90 | 76.31 | 75.59 | 76.27 | 31,132 | +0.38(+0.50%) |
Oct 04, 2023 | 75.26 | 75.91 | 74.54 | 75.89 | 272,678 | +1.07(+1.44%) |
Oct 03, 2023 | 75.91 | 75.96 | 74.66 | 74.82 | 72,287 | -1.52(-1.99%) |
Oct 02, 2023 | 77.69 | 77.86 | 76.00 | 76.34 | 9,968 | -1.44(-1.85%) |
Sep 29, 2023 | 78.47 | 78.82 | 77.42 | 77.78 | 214,924 | +0.15(+0.19%) |
Sep 28, 2023 | 76.91 | 77.80 | 76.91 | 77.63 | 11,127 | +0.79(+1.03%) |
Sep 27, 2023 | 77.81 | 78.16 | 76.64 | 76.84 | 26,698 | -0.55(-0.71%) |
Sep 26, 2023 | 78.28 | 78.29 | 77.01 | 77.39 | 69,054 | -1.44(-1.82%) |
Sep 25, 2023 | 78.57 | 78.83 | 78.54 | 78.83 | 20,774 | -0.11(-0.14%) |
Sep 22, 2023 | 79.54 | 79.86 | 78.94 | 78.94 | 2,925 | -0.53(-0.67%) |
Sep 21, 2023 | 81.76 | 81.76 | 79.47 | 79.47 | 60,710 | -2.74(-3.33%) |
Sep 20, 2023 | 82.74 | 83.20 | 82.18 | 82.21 | 36,666 | +0.20(+0.24%) |
Sep 19, 2023 | 82.24 | 82.59 | 82.01 | 82.01 | 61,395 | -1.08(-1.30%) |
Sep 18, 2023 | 83.22 | 83.57 | 83.09 | 83.09 | 22,175 | -0.85(-1.01%) |
Sep 15, 2023 | 83.65 | 84.08 | 83.65 | 83.94 | 2,046 | -0.24(-0.28%) |
Sep 14, 2023 | 83.10 | 84.37 | 83.10 | 84.18 | 3,679 | +1.53(+1.86%) |
Sep 13, 2023 | 83.58 | 83.58 | 82.48 | 82.65 | 5,265 | -0.76(-0.92%) |
Sep 12, 2023 | 83.40 | 83.55 | 83.03 | 83.41 | 7,338 | +0.18(+0.22%) |
Sep 11, 2023 | 83.61 | 83.61 | 83.05 | 83.23 | 3,572 | +0.02(+0.03%) |
Sep 08, 2023 | 83.86 | 83.86 | 83.09 | 83.20 | 3,980 | -0.34(-0.41%) |
Sep 07, 2023 | 83.01 | 83.90 | 83.01 | 83.55 | 5,817 | +0.43(+0.51%) |
Sep 06, 2023 | 83.06 | 83.24 | 82.66 | 83.12 | 6,430 | -0.02(-0.02%) |
Sep 05, 2023 | 84.27 | 84.27 | 83.14 | 83.14 | 10,488 | -1.07(-1.27%) |
Sep 01, 2023 | 84.63 | 84.64 | 84.02 | 84.21 | 68,856 | +0.06(+0.07%) |
Aug 31, 2023 | 84.54 | 84.54 | 84.14 | 84.15 | 77,616 | -0.57(-0.68%) |
Aug 30, 2023 | 84.56 | 84.73 | 84.48 | 84.72 | 7,076 | +0.35(+0.42%) |
Aug 29, 2023 | 83.46 | 84.37 | 83.33 | 84.37 | 4,108 | +0.94(+1.13%) |
Aug 28, 2023 | 83.60 | 83.87 | 83.43 | 83.43 | 1,819 | +0.73(+0.89%) |
Aug 25, 2023 | 82.67 | 82.96 | 82.67 | 82.70 | 9,617 | +0.05(+0.06%) |
Aug 24, 2023 | 83.12 | 83.91 | 82.58 | 82.65 | 4,984 | -0.21(-0.25%) |
Aug 23, 2023 | 82.09 | 82.93 | 82.03 | 82.86 | 22,148 | +1.25(+1.53%) |
Aug 22, 2023 | 81.44 | 81.78 | 81.44 | 81.61 | 2,043 | +0.25(+0.31%) |
Aug 21, 2023 | 81.53 | 81.54 | 80.78 | 81.36 | 3,806 | -0.68(-0.83%) |
Aug 18, 2023 | 81.55 | 82.13 | 81.53 | 82.04 | 6,659 | +0.13(+0.16%) |
Aug 17, 2023 | 82.90 | 83.07 | 81.91 | 81.91 | 17,150 | -0.65(-0.79%) |
Aug 16, 2023 | 83.28 | 83.28 | 82.48 | 82.56 | 4,619 | -0.62(-0.74%) |
Aug 15, 2023 | 83.35 | 83.50 | 82.95 | 83.18 | 6,451 | -0.88(-1.05%) |
Aug 14, 2023 | 84.70 | 84.70 | 83.93 | 84.06 | 6,559 | -0.66(-0.78%) |
Aug 11, 2023 | 84.55 | 84.87 | 84.24 | 84.72 | 4,929 | +0.11(+0.13%) |
Aug 10, 2023 | 85.67 | 85.78 | 84.44 | 84.61 | 5,187 | -0.39(-0.46%) |
Aug 09, 2023 | 84.62 | 85.49 | 84.62 | 85.00 | 3,211 | -0.02(-0.02%) |
Aug 08, 2023 | 85.10 | 85.10 | 84.51 | 85.02 | 4,226 | -0.86(-1.00%) |
Aug 07, 2023 | 85.51 | 85.89 | 85.51 | 85.88 | 1,649 | +1.40(+1.65%) |
Aug 04, 2023 | 84.92 | 85.75 | 84.31 | 84.48 | 6,490 | -0.81(-0.95%) |
Aug 03, 2023 | 85.70 | 85.70 | 84.07 | 85.29 | 27,361 | -0.85(-0.99%) |
Aug 02, 2023 | 85.82 | 86.21 | 85.60 | 86.14 | 2,834 | -0.33(-0.38%) |
Aug 01, 2023 | 86.38 | 86.89 | 86.17 | 86.47 | 5,191 | -0.29(-0.34%) |
Jul 31, 2023 | 86.54 | 87.20 | 86.54 | 86.76 | 3,384 | +0.45(+0.52%) |
Jul 28, 2023 | 87.38 | 87.38 | 86.12 | 86.31 | 2,363 | +0.06(+0.07%) |
Jul 27, 2023 | 88.70 | 88.70 | 86.26 | 86.26 | 8,102 | -1.98(-2.24%) |
Jul 26, 2023 | 88.41 | 88.41 | 87.97 | 88.24 | 7,296 | +0.38(+0.44%) |
Jul 25, 2023 | 88.14 | 88.32 | 87.84 | 87.85 | 5,358 | -0.62(-0.71%) |
Jul 24, 2023 | 88.22 | 88.70 | 88.09 | 88.48 | 8,551 | +0.52(+0.59%) |
Jul 21, 2023 | 87.85 | 88.24 | 87.45 | 87.96 | 12,730 | +0.52(+0.59%) |
Jul 20, 2023 | 86.95 | 87.45 | 86.63 | 87.45 | 10,845 | +0.30(+0.35%) |
Jul 19, 2023 | 86.67 | 87.28 | 86.67 | 87.14 | 74,469 | +0.96(+1.11%) |
Jul 18, 2023 | 86.86 | 86.86 | 85.66 | 86.18 | 19,754 | -0.84(-0.96%) |
Jul 17, 2023 | 86.79 | 87.30 | 86.75 | 87.02 | 11,167 | -0.11(-0.13%) |
Jul 14, 2023 | 86.87 | 87.13 | 86.56 | 87.13 | 10,243 | -0.02(-0.02%) |
Jul 13, 2023 | 86.49 | 87.15 | 86.49 | 87.15 | 6,353 | +0.60(+0.69%) |
Jul 12, 2023 | 87.21 | 87.45 | 86.55 | 86.55 | 8,894 | +0.35(+0.41%) |
Jul 11, 2023 | 85.06 | 86.20 | 85.02 | 86.20 | 4,892 | +1.24(+1.46%) |
Jul 10, 2023 | 84.65 | 84.96 | 84.29 | 84.96 | 4,530 | +0.38(+0.46%) |
Jul 07, 2023 | 84.54 | 85.17 | 84.40 | 84.58 | 18,451 | -0.32(-0.38%) |
Jul 06, 2023 | 84.00 | 84.90 | 83.09 | 84.90 | 4,991 | -0.49(-0.57%) |
Jul 05, 2023 | 85.31 | 85.98 | 85.31 | 85.39 | 4,392 | +0.04(+0.05%) |
Jul 03, 2023 | 84.36 | 85.68 | 84.28 | 85.34 | 5,144 | +0.91(+1.08%) |
Jun 30, 2023 | 84.60 | 84.60 | 83.25 | 84.43 | 123,984 | +0.59(+0.70%) |
Jun 29, 2023 | 82.89 | 83.84 | 82.89 | 83.84 | 5,241 | +1.10(+1.33%) |
Jun 28, 2023 | 83.22 | 83.22 | 82.38 | 82.74 | 99,452 | -0.47(-0.57%) |
Jun 27, 2023 | 82.34 | 83.33 | 82.33 | 83.21 | 6,151 | +1.05(+1.28%) |
Jun 26, 2023 | 80.24 | 82.25 | 80.24 | 82.16 | 5,837 | +2.02(+2.52%) |
Jun 23, 2023 | 81.15 | 81.15 | 80.14 | 80.14 | 78,751 | -1.28(-1.57%) |
Jun 22, 2023 | 82.70 | 82.70 | 80.99 | 81.42 | 20,950 | -1.21(-1.46%) |
Jun 21, 2023 | 82.68 | 82.94 | 82.42 | 82.63 | 6,554 | -0.52(-0.63%) |
Jun 20, 2023 | 83.84 | 83.84 | 83.12 | 83.15 | 3,785 | -1.86(-2.19%) |
Jun 16, 2023 | 84.95 | 85.50 | 84.85 | 85.01 | 4,841 | +0.17(+0.21%) |