Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.32 | 87.34 | 86.79 | 86.79 | 8,066,239 | -0.89(-1.01%) |
Apr 29, 2024 | 87.62 | 87.74 | 87.40 | 87.68 | 5,175,590 | +0.43(+0.49%) |
Apr 26, 2024 | 87.04 | 87.28 | 87.04 | 87.25 | 3,085,605 | +0.38(+0.44%) |
Apr 25, 2024 | 86.54 | 86.93 | 86.42 | 86.87 | 6,384,564 | -0.25(-0.29%) |
Apr 24, 2024 | 87.29 | 87.31 | 86.92 | 87.12 | 7,319,806 | -0.63(-0.72%) |
Apr 23, 2024 | 87.34 | 87.86 | 87.34 | 87.75 | 8,502,941 | +0.12(+0.14%) |
Apr 22, 2024 | 87.25 | 87.66 | 87.18 | 87.63 | 3,951,432 | +0.47(+0.54%) |
Apr 19, 2024 | 87.22 | 87.29 | 87.02 | 87.16 | 5,024,788 | +0.25(+0.29%) |
Apr 18, 2024 | 87.24 | 87.26 | 86.83 | 86.91 | 5,782,881 | -0.07(-0.08%) |
Apr 17, 2024 | 87.07 | 87.16 | 86.76 | 86.98 | 7,886,165 | +0.68(+0.78%) |
Apr 16, 2024 | 86.28 | 86.51 | 86.04 | 86.30 | 9,475,319 | -0.27(-0.31%) |
Apr 15, 2024 | 87.27 | 87.30 | 86.44 | 86.57 | 12,212,554 | -1.02(-1.16%) |
Apr 12, 2024 | 87.89 | 87.99 | 87.54 | 87.59 | 7,666,720 | -0.25(-0.28%) |
Apr 11, 2024 | 87.87 | 88.33 | 87.61 | 87.84 | 7,820,185 | -0.26(-0.29%) |
Apr 10, 2024 | 88.66 | 88.78 | 87.97 | 88.09 | 11,742,396 | -1.41(-1.58%) |
Apr 09, 2024 | 89.32 | 89.51 | 89.23 | 89.51 | 7,004,047 | +0.60(+0.67%) |
Apr 08, 2024 | 87.96 | 88.95 | 87.96 | 88.91 | 4,405,195 | +0.03(+0.03%) |
Apr 05, 2024 | 88.42 | 88.96 | 88.42 | 88.88 | 6,506,098 | +0.14(+0.16%) |
Apr 04, 2024 | 89.11 | 89.21 | 88.68 | 88.74 | 6,933,712 | -0.04(-0.04%) |
Apr 03, 2024 | 88.33 | 88.80 | 88.14 | 88.78 | 6,809,203 | +0.19(+0.21%) |
Apr 02, 2024 | 88.02 | 88.61 | 87.99 | 88.59 | 11,558,295 | +0.04(+0.04%) |
Apr 01, 2024 | 89.02 | 89.02 | 88.36 | 88.55 | 5,930,540 | -0.38(-0.43%) |
Mar 28, 2024 | 89.33 | 88.97 | 88.96 | 88.94 | 5,987,618 | -0.41(-0.46%) |
Mar 27, 2024 | 88.98 | 89.34 | 88.94 | 89.34 | 5,847,141 | +0.37(+0.41%) |
Mar 26, 2024 | 88.96 | 89.05 | 88.90 | 88.97 | 4,207,728 | -0.01(-0.01%) |
Mar 25, 2024 | 88.90 | 88.98 | 88.81 | 88.98 | 5,532,670 | -0.07(-0.08%) |
Mar 22, 2024 | 88.87 | 89.24 | 88.87 | 89.05 | 6,253,782 | +0.29(+0.32%) |
Mar 21, 2024 | 89.05 | 89.08 | 88.73 | 88.77 | 5,641,590 | +0.31(+0.35%) |
Mar 20, 2024 | 88.27 | 88.55 | 87.97 | 88.46 | 5,933,307 | +0.42(+0.47%) |
Mar 19, 2024 | 87.78 | 88.26 | 87.73 | 88.04 | 5,694,544 | +0.41(+0.46%) |
Mar 18, 2024 | 87.66 | 87.72 | 87.58 | 87.64 | 6,679,827 | +0.05(+0.06%) |
Mar 15, 2024 | 87.74 | 87.76 | 87.57 | 87.59 | 5,427,589 | -0.28(-0.32%) |
Mar 14, 2024 | 88.35 | 88.44 | 87.80 | 87.86 | 13,372,201 | -0.45(-0.51%) |
Mar 13, 2024 | 88.27 | 88.49 | 88.23 | 88.31 | 5,425,892 | +0.09(+0.10%) |
Mar 12, 2024 | 88.19 | 88.29 | 88.01 | 88.22 | 5,704,572 | -0.12(-0.13%) |
Mar 11, 2024 | 88.49 | 88.55 | 88.31 | 88.34 | 5,380,225 | -0.14(-0.16%) |
Mar 08, 2024 | 88.51 | 88.78 | 88.40 | 88.48 | 5,051,667 | +0.10(+0.11%) |
Mar 07, 2024 | 88.46 | 88.50 | 88.19 | 88.38 | 9,145,780 | +0.24(+0.27%) |
Mar 06, 2024 | 88.19 | 88.34 | 88.05 | 88.14 | 6,374,449 | +0.33(+0.37%) |
Mar 05, 2024 | 87.79 | 88.02 | 87.69 | 87.81 | 8,414,952 | +0.19(+0.22%) |
Mar 04, 2024 | 87.71 | 87.70 | 87.49 | 87.63 | 6,882,509 | -0.08(-0.09%) |
Mar 01, 2024 | 87.23 | 87.79 | 86.97 | 87.71 | 7,264,759 | +0.51(+0.59%) |
Feb 29, 2024 | 87.25 | 87.31 | 87.15 | 87.19 | 6,252,629 | +0.30(+0.34%) |
Feb 28, 2024 | 86.82 | 86.96 | 86.73 | 86.90 | 6,473,006 | +0.18(+0.20%) |
Feb 27, 2024 | 86.80 | 86.85 | 86.61 | 86.72 | 5,724,814 | -0.08(-0.09%) |
Feb 26, 2024 | 87.20 | 87.29 | 86.78 | 86.80 | 6,492,261 | -0.25(-0.28%) |
Feb 23, 2024 | 86.73 | 87.17 | 86.72 | 87.05 | 6,267,770 | +0.48(+0.56%) |
Feb 22, 2024 | 86.22 | 86.63 | 86.22 | 86.56 | 6,185,723 | +0.54(+0.63%) |
Feb 21, 2024 | 86.28 | 86.36 | 85.92 | 86.02 | 5,846,536 | -0.07(-0.08%) |
Feb 20, 2024 | 86.07 | 86.26 | 86.06 | 86.09 | 3,858,440 | -0.01(-0.01%) |
Feb 16, 2024 | 86.13 | 86.34 | 86.05 | 86.10 | 6,289,998 | -0.59(-0.68%) |
Feb 15, 2024 | 86.48 | 86.69 | 86.30 | 86.69 | 7,221,763 | +0.70(+0.82%) |
Feb 14, 2024 | 85.69 | 86.09 | 85.67 | 85.99 | 5,001,832 | +0.58(+0.68%) |
Feb 13, 2024 | 85.69 | 85.80 | 85.33 | 85.41 | 11,090,561 | -1.07(-1.23%) |
Feb 12, 2024 | 86.45 | 86.60 | 86.39 | 86.47 | 3,775,500 | +0.08(+0.09%) |
Feb 09, 2024 | 86.14 | 86.39 | 86.09 | 86.39 | 3,736,085 | +0.03(+0.03%) |
Feb 08, 2024 | 86.36 | 86.52 | 86.32 | 86.36 | 5,231,907 | -0.11(-0.13%) |
Feb 07, 2024 | 86.53 | 86.66 | 86.35 | 86.47 | 6,532,196 | -0.12(-0.14%) |
Feb 06, 2024 | 86.19 | 86.71 | 86.09 | 86.59 | 6,496,861 | +0.78(+0.91%) |
Feb 05, 2024 | 86.11 | 86.17 | 85.69 | 85.81 | 9,265,650 | -0.73(-0.84%) |
Feb 02, 2024 | 86.49 | 86.73 | 86.36 | 86.54 | 8,314,764 | -0.70(-0.80%) |
Feb 01, 2024 | 87.00 | 87.41 | 86.88 | 87.24 | 11,306,369 | +0.73(+0.84%) |
Jan 31, 2024 | 86.71 | 87.06 | 86.35 | 86.52 | 7,963,471 | -0.16(-0.18%) |
Jan 30, 2024 | 86.49 | 86.68 | 86.26 | 86.67 | 4,188,268 | +0.20(+0.23%) |
Jan 29, 2024 | 86.35 | 86.55 | 85.92 | 86.48 | 5,021,871 | +0.32(+0.38%) |
Jan 26, 2024 | 85.98 | 86.20 | 85.83 | 86.15 | 3,758,492 | +0.13(+0.15%) |
Jan 25, 2024 | 85.73 | 86.02 | 85.70 | 86.02 | 6,579,318 | +0.61(+0.71%) |
Jan 24, 2024 | 85.86 | 86.02 | 85.33 | 85.41 | 6,277,379 | -0.24(-0.28%) |
Jan 23, 2024 | 85.74 | 86.51 | 85.34 | 85.65 | 8,024,871 | -0.44(-0.51%) |
Jan 22, 2024 | 86.07 | 86.23 | 85.86 | 86.09 | 7,705,865 | +0.06(+0.07%) |
Jan 19, 2024 | 85.94 | 86.03 | 85.63 | 86.03 | 6,374,411 | +0.04(+0.05%) |
Jan 18, 2024 | 86.05 | 86.19 | 85.75 | 85.99 | 5,893,690 | +0.09(+0.10%) |
Jan 17, 2024 | 85.94 | 85.99 | 85.68 | 85.91 | 7,331,853 | -0.32(-0.38%) |
Jan 16, 2024 | 86.82 | 86.68 | 86.10 | 86.23 | 4,984,084 | -0.81(-0.93%) |
Jan 12, 2024 | 86.98 | 87.30 | 86.91 | 87.04 | 7,813,930 | +0.16(+0.18%) |
Jan 11, 2024 | 86.43 | 86.93 | 86.16 | 86.88 | 7,867,925 | +0.78(+0.90%) |
Jan 10, 2024 | 86.02 | 86.21 | 85.93 | 86.10 | 5,706,036 | +0.61(+0.71%) |
Jan 09, 2024 | 85.37 | 85.72 | 85.37 | 85.49 | 8,081,366 | -0.33(-0.39%) |
Jan 08, 2024 | 85.52 | 86.03 | 85.52 | 85.83 | 6,486,698 | +0.11(+0.13%) |
Jan 05, 2024 | 85.53 | 86.49 | 85.49 | 85.72 | 9,940,505 | -0.27(-0.31%) |
Jan 04, 2024 | 85.82 | 86.14 | 85.82 | 85.98 | 6,362,526 | -0.39(-0.46%) |
Jan 03, 2024 | 86.05 | 86.42 | 85.75 | 86.38 | 12,296,458 | -0.33(-0.39%) |
Jan 02, 2024 | 87.26 | 87.29 | 86.62 | 86.71 | 11,740,220 | -0.87(-0.99%) |
Dec 29, 2023 | 87.72 | 87.95 | 87.56 | 87.58 | 3,880,115 | -0.36(-0.41%) |
Dec 28, 2023 | 87.93 | 88.10 | 87.77 | 87.94 | 2,745,932 | -0.25(-0.28%) |
Dec 27, 2023 | 87.99 | 88.24 | 87.86 | 88.19 | 3,383,500 | +0.31(+0.36%) |
Dec 26, 2023 | 87.47 | 87.87 | 87.43 | 87.87 | 2,690,881 | +0.31(+0.36%) |
Dec 22, 2023 | 87.69 | 87.82 | 87.46 | 87.56 | 1,822,125 | -0.12(-0.13%) |
Dec 21, 2023 | 87.89 | 87.99 | 87.47 | 87.68 | 2,799,083 | +0.16(+0.18%) |
Dec 20, 2023 | 87.54 | 87.69 | 87.48 | 87.52 | 3,078,832 | +0.01(+0.01%) |
Dec 19, 2023 | 87.33 | 87.65 | 87.30 | 87.51 | 4,868,777 | +0.22(+0.25%) |
Dec 18, 2023 | 87.35 | 87.45 | 87.12 | 87.29 | 6,467,241 | +0.02(+0.02%) |
Dec 15, 2023 | 87.29 | 87.51 | 87.12 | 87.27 | 5,233,317 | -0.12(-0.14%) |
Dec 14, 2023 | 87.25 | 87.57 | 87.13 | 87.39 | 9,510,853 | +0.90(+1.04%) |
Dec 13, 2023 | 85.22 | 86.49 | 85.12 | 86.49 | 14,018,788 | +1.41(+1.66%) |
Dec 12, 2023 | 84.93 | 85.15 | 84.68 | 85.08 | 8,218,064 | +0.18(+0.21%) |
Dec 11, 2023 | 84.89 | 85.00 | 84.59 | 84.90 | 5,613,557 | -0.14(-0.16%) |
Dec 08, 2023 | 84.87 | 85.12 | 84.80 | 85.04 | 7,430,149 | -0.29(-0.34%) |
Dec 07, 2023 | 85.26 | 85.59 | 85.26 | 85.34 | 5,723,457 | -0.09(-0.10%) |
Dec 06, 2023 | 85.45 | 85.50 | 85.14 | 85.42 | 8,177,392 | +0.47(+0.55%) |
Dec 05, 2023 | 84.79 | 85.09 | 84.64 | 84.95 | 5,737,014 | +0.49(+0.58%) |
Dec 04, 2023 | 84.40 | 84.51 | 84.15 | 84.46 | 6,510,768 | -0.59(-0.69%) |
Dec 01, 2023 | 83.73 | 85.06 | 83.61 | 85.05 | 12,908,671 | +1.29(+1.53%) |
Nov 30, 2023 | 84.18 | 84.19 | 83.54 | 83.77 | 9,062,385 | -0.60(-0.71%) |
Nov 29, 2023 | 84.09 | 84.36 | 83.97 | 84.36 | 7,792,172 | +0.66(+0.79%) |
Nov 28, 2023 | 83.12 | 83.73 | 82.98 | 83.70 | 16,418,745 | +0.43(+0.52%) |
Nov 27, 2023 | 82.91 | 83.31 | 82.77 | 83.27 | 5,286,141 | +0.36(+0.44%) |
Nov 24, 2023 | 82.92 | 83.00 | 82.80 | 82.91 | 1,862,425 | -0.17(-0.20%) |
Nov 22, 2023 | 82.82 | 83.08 | 82.55 | 83.07 | 8,397,902 | +0.41(+0.50%) |
Nov 21, 2023 | 82.70 | 82.85 | 82.46 | 82.66 | 4,907,865 | +0.00(+0.00%) |
Nov 20, 2023 | 82.01 | 82.76 | 81.94 | 82.66 | 5,712,331 | +0.52(+0.63%) |
Nov 17, 2023 | 82.05 | 82.25 | 81.92 | 82.15 | 6,305,174 | +0.26(+0.32%) |
Nov 16, 2023 | 81.55 | 81.98 | 81.55 | 81.88 | 6,377,685 | +0.67(+0.83%) |
Nov 15, 2023 | 81.51 | 81.61 | 81.15 | 81.21 | 5,135,579 | -0.51(-0.62%) |
Nov 14, 2023 | 81.41 | 81.81 | 81.35 | 81.72 | 11,720,161 | +1.39(+1.74%) |
Nov 13, 2023 | 80.20 | 80.47 | 80.00 | 80.32 | 5,618,053 | -0.43(-0.53%) |
Nov 10, 2023 | 80.65 | 80.78 | 80.46 | 80.75 | 5,388,891 | +0.35(+0.44%) |
Nov 09, 2023 | 80.98 | 81.06 | 80.27 | 80.40 | 6,244,943 | -0.83(-1.02%) |
Nov 08, 2023 | 81.04 | 81.25 | 81.03 | 81.23 | 4,796,721 | +0.16(+0.19%) |
Nov 07, 2023 | 80.91 | 81.21 | 80.86 | 81.07 | 6,095,776 | +0.27(+0.34%) |
Nov 06, 2023 | 81.16 | 81.21 | 80.74 | 80.80 | 7,901,291 | -0.67(-0.83%) |
Nov 03, 2023 | 81.50 | 81.82 | 81.40 | 81.47 | 9,282,387 | +0.79(+0.98%) |
Nov 02, 2023 | 80.59 | 80.92 | 80.48 | 80.68 | 9,445,624 | +0.80(+1.00%) |
Nov 01, 2023 | 78.99 | 79.92 | 78.90 | 79.88 | 13,124,640 | +1.04(+1.31%) |
Oct 31, 2023 | 78.94 | 79.16 | 78.83 | 78.85 | 5,528,712 | -0.02(-0.02%) |
Oct 30, 2023 | 78.70 | 78.94 | 78.60 | 78.87 | 4,867,493 | +0.20(+0.26%) |
Oct 27, 2023 | 78.66 | 78.74 | 78.45 | 78.66 | 3,655,261 | +0.04(+0.05%) |
Oct 26, 2023 | 78.47 | 78.74 | 78.33 | 78.62 | 5,416,696 | +0.31(+0.40%) |
Oct 25, 2023 | 78.59 | 78.63 | 78.22 | 78.31 | 5,366,174 | -0.59(-0.75%) |
Oct 24, 2023 | 78.55 | 78.94 | 78.39 | 78.91 | 5,158,007 | +0.62(+0.79%) |
Oct 23, 2023 | 77.72 | 78.59 | 77.57 | 78.28 | 6,668,232 | +0.45(+0.57%) |
Oct 20, 2023 | 77.88 | 77.97 | 77.69 | 77.84 | 7,057,136 | +0.43(+0.55%) |
Oct 19, 2023 | 77.87 | 78.33 | 77.40 | 77.41 | 10,051,695 | -0.57(-0.73%) |
Oct 18, 2023 | 78.15 | 78.25 | 77.79 | 77.98 | 7,096,417 | -0.50(-0.64%) |
Oct 17, 2023 | 78.29 | 78.64 | 78.25 | 78.49 | 4,453,817 | -0.38(-0.48%) |
Oct 16, 2023 | 78.72 | 78.96 | 78.74 | 78.87 | 4,854,217 | -0.09(-0.11%) |
Oct 13, 2023 | 79.28 | 79.40 | 78.84 | 78.95 | 6,358,417 | +0.22(+0.28%) |
Oct 12, 2023 | 79.39 | 79.39 | 78.60 | 78.73 | 6,256,656 | -0.84(-1.05%) |
Oct 11, 2023 | 79.50 | 79.57 | 79.15 | 79.57 | 6,484,231 | +0.64(+0.81%) |
Oct 10, 2023 | 78.71 | 79.41 | 78.62 | 78.93 | 8,850,227 | +0.13(+0.16%) |
Oct 09, 2023 | 78.30 | 78.82 | 78.05 | 78.80 | 3,539,925 | +0.39(+0.50%) |
Oct 06, 2023 | 77.73 | 78.56 | 77.54 | 78.41 | 7,345,340 | +0.03(+0.04%) |
Oct 05, 2023 | 78.65 | 78.70 | 78.26 | 78.38 | 4,644,058 | -0.03(-0.04%) |
Oct 04, 2023 | 78.37 | 78.51 | 78.00 | 78.41 | 8,481,320 | +0.37(+0.47%) |
Oct 03, 2023 | 78.68 | 78.81 | 77.91 | 78.04 | 8,361,476 | -0.88(-1.12%) |
Oct 02, 2023 | 79.46 | 79.52 | 78.91 | 78.93 | 9,342,370 | -0.87(-1.09%) |
Sep 29, 2023 | 80.35 | 80.39 | 79.70 | 79.80 | 7,206,069 | -0.09(-0.11%) |
Sep 28, 2023 | 79.32 | 79.89 | 79.14 | 79.88 | 9,442,024 | +0.18(+0.23%) |
Sep 27, 2023 | 80.35 | 80.43 | 79.59 | 79.70 | 8,665,682 | -0.34(-0.43%) |
Sep 26, 2023 | 80.52 | 80.57 | 79.96 | 80.04 | 12,955,865 | -0.54(-0.67%) |
Sep 25, 2023 | 80.71 | 80.62 | 80.55 | 80.58 | 5,412,738 | -0.46(-0.57%) |
Sep 22, 2023 | 80.99 | 81.25 | 80.94 | 81.04 | 5,096,474 | +0.33(+0.41%) |
Sep 21, 2023 | 80.98 | 81.01 | 80.59 | 80.71 | 10,072,488 | -0.82(-1.01%) |
Sep 20, 2023 | 81.86 | 82.07 | 81.54 | 81.54 | 5,594,865 | -0.07(-0.08%) |
Sep 19, 2023 | 81.62 | 81.70 | 81.52 | 81.60 | 3,363,254 | -0.10(-0.12%) |
Sep 18, 2023 | 81.60 | 81.76 | 81.57 | 81.70 | 2,589,558 | +0.05(+0.06%) |
Sep 15, 2023 | 81.85 | 81.86 | 81.64 | 81.65 | 5,373,666 | -0.27(-0.33%) |
Sep 14, 2023 | 82.05 | 82.17 | 81.88 | 81.92 | 5,858,845 | +0.03(+0.04%) |
Sep 13, 2023 | 81.85 | 82.00 | 81.67 | 81.89 | 3,496,028 | +0.05(+0.06%) |
Sep 12, 2023 | 81.74 | 81.87 | 81.65 | 81.85 | 2,808,330 | +0.06(+0.07%) |
Sep 11, 2023 | 81.68 | 81.81 | 81.63 | 81.79 | 3,013,207 | -0.13(-0.15%) |
Sep 08, 2023 | 82.04 | 82.21 | 81.81 | 81.91 | 3,689,772 | +0.07(+0.08%) |
Sep 07, 2023 | 81.56 | 81.86 | 81.51 | 81.85 | 3,885,136 | +0.44(+0.53%) |
Sep 06, 2023 | 81.53 | 81.65 | 81.29 | 81.41 | 5,194,782 | -0.13(-0.15%) |
Sep 05, 2023 | 82.04 | 82.08 | 81.51 | 81.54 | 5,228,228 | -0.80(-0.97%) |
Sep 01, 2023 | 82.71 | 82.75 | 82.01 | 82.34 | 5,392,395 | -0.20(-0.25%) |
Aug 31, 2023 | 82.51 | 82.67 | 82.50 | 82.54 | 4,076,272 | -0.08(-0.09%) |
Aug 30, 2023 | 82.63 | 82.79 | 82.54 | 82.62 | 4,109,069 | -0.22(-0.27%) |
Aug 29, 2023 | 81.98 | 82.86 | 81.97 | 82.84 | 5,867,373 | +0.85(+1.03%) |
Aug 28, 2023 | 81.95 | 82.08 | 81.85 | 81.99 | 3,431,504 | +0.26(+0.32%) |
Aug 25, 2023 | 81.67 | 81.99 | 81.47 | 81.73 | 4,859,831 | +0.13(+0.15%) |
Aug 24, 2023 | 82.03 | 82.03 | 81.57 | 81.61 | 5,268,904 | -0.56(-0.68%) |
Aug 23, 2023 | 81.49 | 82.17 | 81.46 | 82.17 | 5,507,920 | +1.30(+1.61%) |
Aug 22, 2023 | 80.86 | 80.96 | 80.75 | 80.87 | 5,832,897 | +0.22(+0.27%) |
Aug 21, 2023 | 80.97 | 80.97 | 80.53 | 80.65 | 5,567,166 | -0.40(-0.50%) |
Aug 18, 2023 | 80.99 | 81.27 | 80.93 | 81.05 | 4,360,706 | -0.02(-0.02%) |
Aug 17, 2023 | 81.09 | 81.18 | 80.90 | 81.07 | 6,473,491 | -0.07(-0.08%) |
Aug 16, 2023 | 81.46 | 81.54 | 81.13 | 81.14 | 7,159,894 | -0.15(-0.19%) |
Aug 15, 2023 | 81.59 | 81.63 | 81.28 | 81.29 | 9,249,945 | -0.69(-0.85%) |
Aug 14, 2023 | 82.23 | 82.24 | 81.95 | 81.99 | 4,510,784 | -0.66(-0.80%) |
Aug 11, 2023 | 82.86 | 82.95 | 82.59 | 82.65 | 5,141,128 | -0.19(-0.23%) |
Aug 10, 2023 | 83.21 | 83.51 | 82.83 | 82.84 | 4,391,843 | -0.32(-0.38%) |
Aug 09, 2023 | 83.09 | 83.20 | 82.98 | 83.16 | 3,128,929 | +0.17(+0.21%) |
Aug 08, 2023 | 83.02 | 83.08 | 82.81 | 82.99 | 4,167,679 | +0.21(+0.26%) |
Aug 07, 2023 | 82.92 | 83.02 | 82.74 | 82.77 | 2,882,865 | -0.27(-0.32%) |
Aug 04, 2023 | 82.52 | 83.19 | 82.52 | 83.04 | 6,580,445 | +1.09(+1.33%) |
Aug 03, 2023 | 82.22 | 82.26 | 81.94 | 81.96 | 7,636,978 | -0.70(-0.85%) |
Aug 02, 2023 | 83.09 | 83.09 | 82.36 | 82.66 | 9,082,332 | -0.60(-0.72%) |
Aug 01, 2023 | 83.66 | 83.71 | 83.26 | 83.26 | 9,295,701 | -0.84(-1.00%) |
Jul 31, 2023 | 84.06 | 84.20 | 83.93 | 84.10 | 4,906,074 | +0.12(+0.14%) |
Jul 28, 2023 | 83.52 | 83.99 | 83.43 | 83.98 | 4,493,955 | +1.01(+1.21%) |
Jul 27, 2023 | 83.84 | 83.85 | 82.94 | 82.97 | 6,844,805 | -0.80(-0.95%) |
Jul 26, 2023 | 83.67 | 83.89 | 83.49 | 83.77 | 3,664,168 | +0.27(+0.32%) |
Jul 25, 2023 | 83.39 | 83.59 | 83.27 | 83.50 | 3,441,938 | -0.11(-0.13%) |
Jul 24, 2023 | 83.76 | 83.89 | 83.55 | 83.61 | 6,161,983 | +0.16(+0.20%) |
Jul 21, 2023 | 83.41 | 83.57 | 83.32 | 83.44 | 6,294,050 | +0.26(+0.31%) |
Jul 20, 2023 | 83.39 | 83.40 | 83.04 | 83.19 | 7,196,908 | -0.51(-0.61%) |
Jul 19, 2023 | 83.89 | 84.05 | 83.58 | 83.69 | 6,834,891 | -0.23(-0.27%) |
Jul 18, 2023 | 83.59 | 84.01 | 83.57 | 83.92 | 5,771,688 | +0.41(+0.49%) |
Jul 17, 2023 | 83.33 | 83.58 | 83.30 | 83.51 | 2,308,896 | +0.12(+0.15%) |
Jul 14, 2023 | 83.68 | 83.73 | 83.38 | 83.39 | 4,073,555 | -0.49(-0.58%) |
Jul 13, 2023 | 83.63 | 83.95 | 83.45 | 83.88 | 7,219,930 | +0.90(+1.09%) |
Jul 12, 2023 | 82.69 | 83.04 | 82.64 | 82.97 | 5,161,570 | +0.98(+1.19%) |
Jul 11, 2023 | 81.88 | 82.02 | 81.80 | 82.00 | 6,239,760 | +0.52(+0.64%) |
Jul 10, 2023 | 81.23 | 81.53 | 81.23 | 81.48 | 3,950,157 | +0.35(+0.43%) |
Jul 07, 2023 | 81.08 | 81.43 | 80.83 | 81.13 | 5,645,262 | -0.10(-0.12%) |
Jul 06, 2023 | 81.79 | 81.79 | 81.09 | 81.23 | 8,156,593 | -1.18(-1.43%) |
Jul 05, 2023 | 82.69 | 82.69 | 82.31 | 82.41 | 5,457,862 | -0.42(-0.51%) |
Jul 03, 2023 | 82.70 | 82.88 | 82.60 | 82.83 | 5,299,680 | +0.16(+0.19%) |
Jun 30, 2023 | 82.33 | 82.75 | 82.27 | 82.67 | 5,198,385 | +0.59(+0.72%) |
Jun 29, 2023 | 82.20 | 82.20 | 81.93 | 82.08 | 4,521,170 | -0.44(-0.53%) |
Jun 28, 2023 | 82.48 | 82.57 | 82.31 | 82.52 | 4,714,426 | +0.06(+0.07%) |
Jun 27, 2023 | 82.51 | 82.66 | 82.36 | 82.46 | 4,586,329 | +0.00(+0.00%) |
Jun 26, 2023 | 82.42 | 82.56 | 82.34 | 82.46 | 3,874,116 | +0.26(+0.31%) |
Jun 23, 2023 | 82.33 | 82.55 | 82.20 | 82.20 | 3,053,872 | +0.10(+0.12%) |
Jun 22, 2023 | 82.26 | 82.32 | 82.02 | 82.11 | 4,028,316 | -0.32(-0.38%) |
Jun 21, 2023 | 82.09 | 82.58 | 81.87 | 82.42 | 11,700,318 | +0.43(+0.52%) |
Jun 20, 2023 | 82.06 | 82.28 | 81.98 | 81.99 | 4,071,859 | +0.04(+0.05%) |
Jun 16, 2023 | 82.17 | 82.18 | 81.88 | 81.95 | 2,629,102 | -0.32(-0.39%) |
Jun 15, 2023 | 82.01 | 82.28 | 81.86 | 82.28 | 5,854,128 | +1.37(+1.69%) |
May 08, 2023 | 81.07 | 81.07 | 80.83 | 80.91 | 3,580,349 | -0.32(-0.40%) |
May 05, 2023 | 81.00 | 81.31 | 80.95 | 81.23 | 4,274,400 | +0.23(+0.28%) |
May 04, 2023 | 81.42 | 81.42 | 80.96 | 81.01 | 7,109,814 | -0.41(-0.50%) |
May 03, 2023 | 81.39 | 81.64 | 81.24 | 81.41 | 3,883,705 | +0.26(+0.32%) |
May 02, 2023 | 80.97 | 81.25 | 80.90 | 81.16 | 4,354,878 | +0.34(+0.42%) |