Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.70 | 85.85 | 84.57 | 85.25 | 7,727,012 | -0.01(-0.01%) |
Feb 28, 2024 | 84.65 | 85.30 | 84.50 | 85.26 | 5,676,100 | +0.55(+0.66%) |
Feb 27, 2024 | 85.18 | 85.66 | 84.34 | 84.71 | 8,146,516 | -0.18(-0.21%) |
Feb 26, 2024 | 85.71 | 86.54 | 84.78 | 84.89 | 5,659,529 | -0.87(-1.02%) |
Feb 23, 2024 | 85.28 | 86.45 | 85.17 | 85.76 | 5,863,797 | +0.69(+0.82%) |
Feb 22, 2024 | 85.16 | 85.94 | 84.82 | 85.06 | 6,844,261 | +0.39(+0.46%) |
Feb 21, 2024 | 84.23 | 84.70 | 83.76 | 84.68 | 6,503,519 | +0.11(+0.13%) |
Feb 20, 2024 | 85.15 | 85.70 | 84.32 | 84.57 | 6,686,872 | -1.14(-1.33%) |
Feb 16, 2024 | 84.74 | 86.00 | 84.29 | 85.71 | 9,763,318 | +0.82(+0.97%) |
Feb 15, 2024 | 83.68 | 85.44 | 83.64 | 84.89 | 8,066,569 | +1.65(+1.99%) |
Feb 14, 2024 | 83.77 | 84.18 | 82.93 | 83.23 | 6,025,890 | +0.03(+0.04%) |
Feb 13, 2024 | 85.07 | 85.07 | 82.33 | 83.20 | 11,442,638 | -2.87(-3.34%) |
Feb 12, 2024 | 85.07 | 86.84 | 84.86 | 86.07 | 7,960,833 | +0.97(+1.14%) |
Feb 09, 2024 | 84.90 | 85.24 | 84.54 | 85.10 | 5,716,891 | +0.24(+0.28%) |
Feb 08, 2024 | 84.90 | 85.44 | 84.38 | 84.87 | 6,275,712 | -0.35(-0.41%) |
Feb 07, 2024 | 85.47 | 85.60 | 84.49 | 85.21 | 4,996,731 | -0.10(-0.12%) |
Feb 06, 2024 | 84.84 | 85.76 | 84.84 | 85.31 | 7,403,258 | +0.21(+0.24%) |
Feb 05, 2024 | 85.79 | 85.79 | 84.31 | 85.10 | 7,860,039 | -1.37(-1.58%) |
Feb 02, 2024 | 85.68 | 86.87 | 85.21 | 86.47 | 7,800,206 | +0.45(+0.52%) |
Feb 01, 2024 | 86.39 | 87.36 | 84.86 | 86.03 | 8,440,961 | -0.42(-0.48%) |
Jan 31, 2024 | 86.91 | 87.93 | 86.43 | 86.44 | 8,492,415 | -0.38(-0.43%) |
Jan 30, 2024 | 86.18 | 87.26 | 85.98 | 86.82 | 6,679,847 | +0.84(+0.98%) |
Jan 29, 2024 | 85.75 | 86.30 | 84.11 | 85.98 | 7,581,660 | -0.11(-0.13%) |
Jan 26, 2024 | 86.23 | 86.84 | 86.00 | 86.08 | 6,506,471 | -0.28(-0.33%) |
Jan 25, 2024 | 86.49 | 86.76 | 85.69 | 86.37 | 9,265,688 | +0.44(+0.51%) |
Jan 24, 2024 | 85.68 | 86.64 | 85.56 | 85.93 | 12,492,312 | +0.81(+0.96%) |
Jan 23, 2024 | 84.06 | 85.22 | 83.59 | 85.11 | 8,761,526 | +0.99(+1.18%) |
Jan 22, 2024 | 83.86 | 85.14 | 83.84 | 84.12 | 11,808,088 | +0.38(+0.46%) |
Jan 19, 2024 | 82.34 | 83.98 | 81.64 | 83.74 | 15,070,281 | +1.41(+1.72%) |
Jan 18, 2024 | 83.24 | 83.39 | 81.72 | 82.33 | 15,300,832 | -0.50(-0.60%) |
Jan 17, 2024 | 83.26 | 83.54 | 82.33 | 82.83 | 17,520,386 | -1.53(-1.81%) |
Jan 16, 2024 | 85.11 | 86.51 | 83.21 | 84.36 | 20,748,244 | -3.66(-4.16%) |
Jan 12, 2024 | 89.57 | 90.17 | 87.75 | 88.02 | 8,461,958 | -0.79(-0.89%) |
Jan 11, 2024 | 89.24 | 89.24 | 87.86 | 88.81 | 9,580,790 | -0.95(-1.06%) |
Jan 10, 2024 | 89.81 | 90.24 | 89.57 | 89.76 | 7,059,159 | -0.57(-0.63%) |
Jan 09, 2024 | 91.01 | 91.09 | 89.94 | 90.33 | 7,738,697 | -1.42(-1.55%) |
Jan 08, 2024 | 91.46 | 92.07 | 90.55 | 91.75 | 6,864,193 | +0.26(+0.29%) |
Jan 05, 2024 | 90.48 | 92.17 | 90.33 | 91.49 | 6,143,139 | +1.07(+1.18%) |
Jan 04, 2024 | 90.42 | 91.39 | 89.94 | 90.42 | 8,902,741 | +0.24(+0.26%) |
Jan 03, 2024 | 91.45 | 91.45 | 89.56 | 90.19 | 7,630,197 | -1.95(-2.12%) |
Jan 02, 2024 | 90.92 | 92.38 | 90.63 | 92.14 | 6,246,767 | +0.64(+0.70%) |
Dec 29, 2023 | 91.74 | 92.01 | 91.31 | 91.50 | 4,863,567 | -0.38(-0.42%) |
Dec 28, 2023 | 91.56 | 92.19 | 91.49 | 91.88 | 4,165,078 | -0.02(-0.02%) |
Dec 27, 2023 | 90.95 | 91.93 | 90.67 | 91.90 | 4,148,742 | +0.80(+0.88%) |
Dec 26, 2023 | 90.87 | 91.27 | 90.64 | 91.10 | 2,778,684 | +0.42(+0.47%) |
Dec 22, 2023 | 91.16 | 91.90 | 90.50 | 90.68 | 5,911,904 | -0.22(-0.24%) |
Dec 21, 2023 | 90.41 | 90.92 | 89.92 | 90.89 | 7,973,145 | +1.46(+1.63%) |
Dec 20, 2023 | 89.74 | 90.58 | 89.22 | 89.43 | 10,218,909 | -0.77(-0.85%) |
Dec 19, 2023 | 89.21 | 90.63 | 89.00 | 90.19 | 8,269,598 | +1.14(+1.28%) |
Dec 18, 2023 | 89.94 | 89.95 | 88.91 | 89.06 | 9,275,258 | -0.80(-0.90%) |
Dec 15, 2023 | 89.29 | 90.12 | 88.57 | 89.86 | 17,261,446 | +0.53(+0.59%) |
Dec 14, 2023 | 85.59 | 90.27 | 85.57 | 89.33 | 20,227,406 | +5.31(+6.32%) |
Dec 13, 2023 | 81.90 | 84.49 | 81.74 | 84.02 | 10,333,796 | +1.99(+2.43%) |
Dec 12, 2023 | 81.38 | 82.09 | 81.02 | 82.03 | 7,536,219 | +0.77(+0.94%) |
Dec 11, 2023 | 80.82 | 81.28 | 80.42 | 81.27 | 6,499,820 | +0.53(+0.66%) |
Dec 08, 2023 | 78.77 | 81.10 | 78.65 | 80.74 | 10,541,246 | +1.89(+2.40%) |
Dec 07, 2023 | 78.26 | 79.05 | 78.13 | 78.84 | 5,534,269 | +0.92(+1.18%) |
Dec 06, 2023 | 79.26 | 80.23 | 77.84 | 77.92 | 7,461,353 | -0.75(-0.95%) |
Dec 05, 2023 | 79.17 | 79.32 | 78.10 | 78.67 | 6,218,304 | -1.02(-1.28%) |
Dec 04, 2023 | 78.65 | 79.95 | 78.56 | 79.69 | 6,841,832 | +0.31(+0.40%) |
Dec 01, 2023 | 77.60 | 79.46 | 77.26 | 79.37 | 9,801,061 | +1.52(+1.95%) |
Nov 30, 2023 | 77.29 | 77.99 | 76.74 | 77.85 | 8,599,717 | +0.78(+1.01%) |
Nov 29, 2023 | 76.03 | 78.04 | 75.89 | 77.08 | 7,562,159 | +1.64(+2.17%) |
Nov 28, 2023 | 75.91 | 76.00 | 74.90 | 75.44 | 9,372,870 | -1.05(-1.37%) |
Nov 27, 2023 | 76.80 | 76.88 | 76.13 | 76.49 | 5,337,604 | -0.69(-0.89%) |
Nov 24, 2023 | 76.79 | 77.43 | 76.58 | 77.17 | 2,443,903 | +0.16(+0.20%) |
Nov 22, 2023 | 77.31 | 77.39 | 76.74 | 77.02 | 4,372,542 | +0.02(+0.03%) |
Nov 21, 2023 | 77.59 | 77.85 | 76.75 | 77.00 | 7,535,985 | -1.21(-1.54%) |
Nov 20, 2023 | 78.53 | 78.69 | 77.85 | 78.20 | 7,790,868 | -0.57(-0.72%) |
Nov 17, 2023 | 78.82 | 78.94 | 78.43 | 78.77 | 6,197,116 | +0.61(+0.78%) |
Nov 16, 2023 | 78.48 | 78.77 | 77.56 | 78.16 | 6,886,225 | -0.02(-0.03%) |
Nov 15, 2023 | 77.10 | 78.54 | 77.03 | 78.18 | 10,029,237 | +1.34(+1.75%) |
Nov 14, 2023 | 75.24 | 77.47 | 75.23 | 76.84 | 12,521,448 | +3.21(+4.36%) |
Nov 13, 2023 | 73.35 | 74.10 | 73.15 | 73.63 | 4,960,843 | -0.28(-0.39%) |
Nov 10, 2023 | 73.26 | 73.97 | 72.66 | 73.92 | 9,310,715 | +1.12(+1.54%) |
Nov 09, 2023 | 74.26 | 74.64 | 72.57 | 72.80 | 9,678,180 | -1.75(-2.34%) |
Nov 08, 2023 | 74.03 | 74.76 | 73.65 | 74.54 | 8,228,003 | +0.45(+0.61%) |
Nov 07, 2023 | 74.44 | 74.74 | 73.52 | 74.09 | 7,804,186 | -0.40(-0.54%) |
Nov 06, 2023 | 75.24 | 75.32 | 73.95 | 74.50 | 8,296,079 | -0.33(-0.45%) |
Nov 03, 2023 | 73.19 | 75.24 | 73.14 | 74.83 | 15,237,128 | +2.75(+3.81%) |
Nov 02, 2023 | 70.33 | 72.15 | 70.31 | 72.08 | 11,859,193 | +2.46(+3.54%) |
Nov 01, 2023 | 69.83 | 70.56 | 69.37 | 69.62 | 9,606,091 | +0.13(+0.18%) |
Oct 31, 2023 | 69.44 | 69.69 | 68.95 | 69.49 | 9,120,106 | +0.23(+0.33%) |
Oct 30, 2023 | 68.74 | 69.56 | 68.12 | 69.27 | 9,956,242 | +1.02(+1.50%) |
Oct 27, 2023 | 69.71 | 69.81 | 68.04 | 68.24 | 11,449,687 | -1.62(-2.32%) |
Oct 26, 2023 | 69.28 | 70.46 | 69.21 | 69.86 | 11,246,644 | +0.65(+0.94%) |
Oct 25, 2023 | 69.07 | 69.70 | 68.95 | 69.21 | 8,725,763 | -0.16(-0.22%) |
Oct 24, 2023 | 69.55 | 69.89 | 68.90 | 69.37 | 9,557,423 | -0.14(-0.20%) |
Oct 23, 2023 | 70.50 | 70.64 | 69.06 | 69.50 | 13,251,576 | -1.39(-1.96%) |
Oct 20, 2023 | 70.88 | 71.73 | 70.13 | 70.89 | 11,626,622 | +0.20(+0.29%) |
Oct 19, 2023 | 72.58 | 74.12 | 70.65 | 70.69 | 18,037,194 | -1.90(-2.62%) |
Oct 18, 2023 | 74.09 | 74.71 | 71.15 | 72.59 | 35,842,948 | -5.28(-6.78%) |
Oct 17, 2023 | 75.60 | 78.16 | 75.59 | 77.87 | 12,704,081 | +1.55(+2.03%) |
Oct 16, 2023 | 76.38 | 76.76 | 75.49 | 76.32 | 8,149,628 | +0.91(+1.21%) |
Oct 13, 2023 | 75.81 | 76.80 | 74.97 | 75.41 | 6,649,354 | -0.02(-0.03%) |
Oct 12, 2023 | 76.46 | 76.46 | 74.92 | 75.43 | 12,056,915 | -1.06(-1.38%) |
Oct 11, 2023 | 77.46 | 77.75 | 76.30 | 76.48 | 9,210,504 | -1.19(-1.53%) |
Oct 10, 2023 | 77.79 | 78.63 | 77.57 | 77.68 | 6,429,517 | +0.21(+0.28%) |
Oct 09, 2023 | 77.16 | 77.63 | 76.52 | 77.46 | 5,286,355 | -0.41(-0.52%) |
Oct 06, 2023 | 76.31 | 78.31 | 76.00 | 77.87 | 6,505,635 | +1.14(+1.49%) |
Oct 05, 2023 | 76.08 | 77.10 | 75.63 | 76.73 | 5,765,963 | +0.06(+0.08%) |
Oct 04, 2023 | 75.71 | 76.86 | 75.23 | 76.67 | 7,063,097 | +1.04(+1.37%) |
Oct 03, 2023 | 77.14 | 77.40 | 75.45 | 75.63 | 7,763,781 | -2.32(-2.97%) |
Oct 02, 2023 | 78.62 | 78.97 | 77.45 | 77.95 | 6,932,362 | -1.22(-1.54%) |
Sep 29, 2023 | 80.47 | 80.55 | 78.54 | 79.17 | 7,046,833 | -0.50(-0.63%) |
Sep 28, 2023 | 78.99 | 80.02 | 78.96 | 79.67 | 5,843,928 | +0.52(+0.66%) |
Sep 27, 2023 | 79.89 | 80.08 | 78.61 | 79.15 | 5,889,284 | -0.50(-0.63%) |
Sep 26, 2023 | 79.57 | 80.24 | 79.22 | 79.65 | 5,732,640 | -0.83(-1.04%) |
Sep 25, 2023 | 80.10 | 80.63 | 80.13 | 80.49 | 4,898,876 | -0.25(-0.31%) |
Sep 22, 2023 | 82.62 | 82.62 | 80.46 | 80.74 | 7,655,621 | -1.54(-1.87%) |
Sep 21, 2023 | 83.70 | 83.86 | 82.23 | 82.28 | 7,153,442 | -2.19(-2.59%) |
Sep 20, 2023 | 86.11 | 86.42 | 84.39 | 84.47 | 5,434,703 | -1.33(-1.55%) |
Sep 19, 2023 | 86.06 | 86.73 | 85.25 | 85.80 | 5,951,398 | -0.19(-0.23%) |
Sep 18, 2023 | 85.86 | 86.32 | 84.87 | 85.99 | 5,675,244 | +0.29(+0.34%) |
Sep 15, 2023 | 85.48 | 86.01 | 85.25 | 85.70 | 18,186,298 | -0.64(-0.74%) |
Sep 14, 2023 | 85.38 | 86.38 | 85.23 | 86.34 | 8,364,856 | +1.76(+2.09%) |
Sep 13, 2023 | 83.51 | 85.11 | 83.51 | 84.58 | 10,952,440 | +1.65(+1.99%) |
Sep 12, 2023 | 80.79 | 83.88 | 80.68 | 82.93 | 9,224,224 | +1.98(+2.44%) |
Sep 11, 2023 | 82.77 | 83.05 | 80.80 | 80.95 | 8,025,767 | -1.37(-1.66%) |
Sep 08, 2023 | 81.57 | 82.35 | 81.10 | 82.32 | 6,324,686 | +1.05(+1.29%) |
Sep 07, 2023 | 81.42 | 82.27 | 81.22 | 81.27 | 5,677,008 | -0.31(-0.38%) |
Sep 06, 2023 | 81.70 | 82.16 | 80.80 | 81.58 | 5,554,039 | -0.66(-0.80%) |
Sep 05, 2023 | 83.21 | 83.63 | 82.21 | 82.24 | 5,074,707 | -0.88(-1.06%) |
Sep 01, 2023 | 83.37 | 83.80 | 82.67 | 83.12 | 5,139,202 | +0.58(+0.70%) |
Aug 31, 2023 | 83.05 | 83.05 | 82.17 | 82.54 | 5,757,497 | -0.11(-0.13%) |
Aug 30, 2023 | 83.00 | 83.37 | 82.43 | 82.65 | 5,211,404 | -0.28(-0.34%) |
Aug 29, 2023 | 81.83 | 82.97 | 81.74 | 82.93 | 6,408,400 | +1.13(+1.39%) |
Aug 28, 2023 | 81.23 | 82.27 | 81.21 | 81.80 | 6,643,191 | +1.12(+1.39%) |
Aug 25, 2023 | 81.13 | 81.57 | 80.21 | 80.67 | 5,634,052 | -0.21(-0.26%) |
Aug 24, 2023 | 80.62 | 82.16 | 80.56 | 80.89 | 5,181,517 | +0.05(+0.06%) |
Aug 23, 2023 | 80.46 | 81.16 | 80.34 | 80.84 | 6,064,680 | +0.40(+0.49%) |
Aug 22, 2023 | 82.12 | 82.17 | 80.30 | 80.44 | 6,192,702 | -1.23(-1.51%) |
Aug 21, 2023 | 82.42 | 82.70 | 81.10 | 81.67 | 5,555,104 | -0.62(-0.75%) |
Aug 18, 2023 | 82.36 | 83.66 | 82.11 | 82.29 | 6,860,120 | -0.87(-1.05%) |
Aug 17, 2023 | 83.95 | 84.24 | 82.59 | 83.16 | 7,851,438 | -0.19(-0.23%) |
Aug 16, 2023 | 83.11 | 84.13 | 82.97 | 83.36 | 5,927,792 | -0.16(-0.20%) |
Aug 15, 2023 | 83.76 | 83.82 | 83.10 | 83.52 | 9,602,860 | -1.13(-1.34%) |
Aug 14, 2023 | 84.30 | 84.72 | 83.87 | 84.66 | 3,756,666 | -0.36(-0.42%) |
Aug 11, 2023 | 84.39 | 85.50 | 84.36 | 85.02 | 4,046,270 | +0.06(+0.07%) |
Aug 10, 2023 | 85.22 | 86.21 | 84.65 | 84.96 | 4,384,302 | +0.08(+0.09%) |
Aug 09, 2023 | 85.76 | 86.28 | 84.79 | 84.88 | 5,364,107 | -0.88(-1.03%) |
Aug 08, 2023 | 85.16 | 85.81 | 83.61 | 85.76 | 7,139,060 | -0.59(-0.68%) |
Aug 07, 2023 | 86.71 | 86.96 | 86.26 | 86.35 | 4,810,398 | +0.28(+0.33%) |
Aug 04, 2023 | 86.61 | 87.29 | 85.81 | 86.07 | 6,387,532 | -0.34(-0.39%) |
Aug 03, 2023 | 86.12 | 86.78 | 85.80 | 86.41 | 5,300,814 | -0.17(-0.20%) |
Aug 02, 2023 | 86.78 | 87.38 | 86.07 | 86.59 | 6,612,474 | -1.57(-1.78%) |
Aug 01, 2023 | 88.41 | 88.63 | 87.86 | 88.16 | 4,609,897 | -0.60(-0.68%) |
Jul 31, 2023 | 89.08 | 89.37 | 88.25 | 88.76 | 5,417,134 | -0.01(-0.01%) |
Jul 28, 2023 | 89.63 | 89.77 | 88.30 | 88.77 | 5,982,230 | -0.32(-0.36%) |
Jul 27, 2023 | 89.95 | 90.97 | 88.89 | 89.09 | 8,774,191 | -0.76(-0.84%) |
Jul 26, 2023 | 90.67 | 91.39 | 89.60 | 89.85 | 7,493,837 | -0.85(-0.93%) |
Jul 25, 2023 | 90.96 | 91.80 | 90.68 | 90.69 | 8,079,119 | -0.24(-0.26%) |
Jul 24, 2023 | 90.30 | 91.63 | 90.00 | 90.93 | 7,558,271 | +0.63(+0.70%) |
Jul 21, 2023 | 90.55 | 90.67 | 89.38 | 90.30 | 6,557,661 | +0.20(+0.22%) |
Jul 20, 2023 | 89.43 | 90.42 | 89.19 | 90.09 | 9,933,119 | +0.61(+0.69%) |
Jul 19, 2023 | 87.82 | 90.15 | 87.72 | 89.48 | 12,551,895 | +1.17(+1.33%) |
Jul 18, 2023 | 84.08 | 88.90 | 83.66 | 88.31 | 22,523,162 | +5.35(+6.45%) |
Jul 17, 2023 | 82.30 | 83.47 | 82.30 | 82.96 | 8,222,875 | +0.57(+0.69%) |
Jul 14, 2023 | 83.96 | 83.97 | 82.18 | 82.39 | 8,050,714 | -0.41(-0.50%) |
Jul 13, 2023 | 82.82 | 83.22 | 82.35 | 82.80 | 6,278,118 | +0.42(+0.51%) |
Jul 12, 2023 | 83.26 | 84.25 | 82.22 | 82.38 | 8,954,994 | +0.78(+0.95%) |
Jul 11, 2023 | 80.59 | 82.06 | 80.32 | 81.60 | 11,513,662 | +1.50(+1.87%) |
Jul 10, 2023 | 80.12 | 81.06 | 79.89 | 80.11 | 6,392,140 | +0.04(+0.05%) |
Jul 07, 2023 | 79.73 | 80.72 | 79.63 | 80.07 | 8,555,667 | +0.03(+0.04%) |
Jul 06, 2023 | 81.50 | 81.57 | 79.74 | 80.04 | 8,901,932 | -2.49(-3.01%) |
Jul 05, 2023 | 82.56 | 82.87 | 81.98 | 82.53 | 7,011,509 | -0.47(-0.57%) |
Jul 03, 2023 | 82.93 | 84.19 | 82.45 | 83.00 | 6,079,498 | +0.97(+1.18%) |
Jun 30, 2023 | 82.62 | 83.07 | 82.03 | 82.03 | 6,446,294 | +0.15(+0.19%) |
Jun 29, 2023 | 81.97 | 82.66 | 81.29 | 81.87 | 9,438,605 | +1.20(+1.49%) |
Jun 28, 2023 | 81.20 | 81.22 | 80.34 | 80.67 | 4,976,556 | -0.42(-0.52%) |
Jun 27, 2023 | 80.60 | 81.52 | 80.08 | 81.09 | 6,912,890 | +0.81(+1.00%) |
Jun 26, 2023 | 80.26 | 80.91 | 79.96 | 80.29 | 6,639,296 | +0.01(+0.01%) |
Jun 23, 2023 | 79.97 | 80.60 | 79.34 | 80.28 | 10,438,989 | -0.88(-1.09%) |
Jun 22, 2023 | 82.14 | 82.25 | 81.02 | 81.16 | 6,470,283 | -1.77(-2.13%) |
Jun 21, 2023 | 83.14 | 83.83 | 82.89 | 82.93 | 6,603,952 | -0.37(-0.45%) |
Jun 20, 2023 | 83.66 | 83.77 | 82.84 | 83.30 | 7,685,642 | -1.31(-1.54%) |
Jun 16, 2023 | 86.08 | 86.11 | 84.47 | 84.61 | 13,694,024 | -0.92(-1.08%) |
Jun 15, 2023 | 84.17 | 85.80 | 83.95 | 85.53 | 8,956,849 | +1.03(+1.22%) |
Jun 14, 2023 | 85.10 | 85.96 | 84.18 | 84.50 | 6,009,630 | -0.29(-0.34%) |
Jun 13, 2023 | 84.37 | 85.47 | 84.13 | 84.79 | 6,339,330 | +0.81(+0.96%) |
Jun 12, 2023 | 82.80 | 84.17 | 82.61 | 83.99 | 7,343,860 | +1.18(+1.43%) |
Jun 09, 2023 | 83.31 | 83.52 | 82.28 | 82.80 | 6,542,456 | -0.10(-0.12%) |
Jun 08, 2023 | 82.99 | 83.48 | 81.82 | 82.90 | 7,075,673 | -0.18(-0.22%) |
Jun 07, 2023 | 82.65 | 83.57 | 82.39 | 83.08 | 7,714,764 | +0.61(+0.75%) |
Jun 06, 2023 | 80.30 | 82.82 | 79.98 | 82.47 | 7,186,985 | +2.04(+2.53%) |
Jun 05, 2023 | 81.07 | 81.41 | 79.93 | 80.43 | 7,622,841 | -0.59(-0.72%) |
Jun 02, 2023 | 79.66 | 81.34 | 79.66 | 81.02 | 6,474,264 | +2.19(+2.78%) |
Jun 01, 2023 | 79.32 | 79.57 | 78.25 | 78.83 | 7,138,934 | +0.30(+0.38%) |
May 31, 2023 | 79.78 | 79.99 | 77.93 | 78.53 | 9,952,024 | -1.59(-1.99%) |
May 30, 2023 | 80.84 | 81.23 | 79.83 | 80.12 | 6,118,330 | -0.46(-0.57%) |
May 26, 2023 | 79.69 | 81.30 | 79.56 | 80.59 | 7,716,377 | +0.86(+1.08%) |
May 25, 2023 | 78.00 | 79.85 | 77.78 | 79.72 | 7,249,128 | +1.71(+2.19%) |
May 24, 2023 | 78.77 | 78.98 | 77.55 | 78.01 | 7,108,504 | -1.36(-1.72%) |
May 23, 2023 | 78.76 | 80.27 | 78.66 | 79.38 | 5,747,966 | +0.36(+0.45%) |
May 22, 2023 | 79.00 | 79.88 | 78.67 | 79.02 | 5,744,859 | +0.03(+0.04%) |
May 19, 2023 | 80.48 | 81.09 | 78.98 | 78.99 | 11,643,470 | -2.16(-2.66%) |
May 18, 2023 | 80.39 | 81.21 | 79.74 | 81.15 | 5,588,093 | +0.56(+0.69%) |
May 17, 2023 | 79.28 | 80.61 | 79.24 | 80.60 | 10,822,679 | +1.97(+2.50%) |
May 16, 2023 | 79.45 | 79.79 | 78.58 | 78.63 | 7,145,400 | -1.05(-1.31%) |
May 15, 2023 | 79.40 | 80.09 | 79.00 | 79.67 | 5,238,869 | +0.54(+0.68%) |
May 12, 2023 | 79.72 | 79.98 | 78.44 | 79.14 | 5,423,098 | -0.23(-0.29%) |
May 11, 2023 | 79.51 | 79.55 | 78.40 | 79.37 | 6,993,778 | -1.05(-1.30%) |
May 10, 2023 | 81.71 | 81.85 | 79.53 | 80.41 | 5,085,262 | -0.62(-0.77%) |
May 09, 2023 | 80.68 | 81.55 | 80.39 | 81.04 | 4,561,471 | -0.06(-0.07%) |
May 08, 2023 | 82.10 | 82.19 | 80.99 | 81.09 | 6,063,686 | -0.43(-0.53%) |
May 05, 2023 | 80.48 | 81.66 | 80.32 | 81.53 | 8,628,805 | +2.18(+2.75%) |
May 04, 2023 | 80.85 | 81.11 | 78.39 | 79.35 | 10,783,740 | -2.06(-2.53%) |
May 03, 2023 | 82.99 | 83.74 | 81.22 | 81.40 | 6,813,455 | -1.48(-1.78%) |
May 02, 2023 | 84.11 | 84.11 | 81.96 | 82.88 | 6,577,059 | -1.58(-1.87%) |
May 01, 2023 | 86.63 | 86.94 | 84.36 | 84.46 | 8,062,811 | -1.96(-2.27%) |
Apr 28, 2023 | 85.92 | 86.76 | 85.63 | 86.42 | 6,636,759 | +0.47(+0.54%) |
Apr 27, 2023 | 85.14 | 86.62 | 84.64 | 85.95 | 6,694,401 | +1.73(+2.06%) |
Apr 26, 2023 | 83.94 | 85.50 | 83.71 | 84.22 | 6,947,790 | +0.36(+0.43%) |
Apr 25, 2023 | 85.36 | 85.54 | 83.69 | 83.86 | 6,096,251 | -2.04(-2.37%) |
Apr 24, 2023 | 86.87 | 87.11 | 85.27 | 85.89 | 5,253,711 | -0.88(-1.01%) |
Apr 21, 2023 | 86.16 | 86.98 | 84.91 | 86.77 | 6,858,426 | +0.66(+0.76%) |
Apr 20, 2023 | 85.56 | 87.44 | 85.44 | 86.11 | 7,115,723 | -0.02(-0.02%) |
Apr 19, 2023 | 82.98 | 86.37 | 82.37 | 86.13 | 14,581,935 | +0.57(+0.67%) |
Apr 18, 2023 | 84.87 | 86.22 | 84.50 | 85.56 | 10,732,799 | +0.53(+0.63%) |
Apr 17, 2023 | 82.52 | 85.05 | 82.15 | 85.03 | 9,315,628 | +2.46(+2.98%) |
Apr 14, 2023 | 82.30 | 83.23 | 81.89 | 82.57 | 8,260,352 | +0.97(+1.19%) |
Apr 13, 2023 | 81.31 | 81.68 | 80.41 | 81.60 | 5,339,794 | +0.21(+0.26%) |
Apr 12, 2023 | 81.43 | 81.91 | 80.74 | 81.39 | 4,874,613 | +0.36(+0.45%) |
Apr 11, 2023 | 80.27 | 81.67 | 80.11 | 81.03 | 5,861,019 | +1.04(+1.30%) |
Apr 10, 2023 | 79.94 | 80.33 | 79.45 | 79.99 | 6,495,973 | -0.18(-0.23%) |
Apr 06, 2023 | 79.89 | 80.37 | 79.24 | 80.17 | 4,072,277 | +0.35(+0.44%) |
Apr 05, 2023 | 79.83 | 80.39 | 79.23 | 79.82 | 6,348,431 | -0.95(-1.18%) |
Apr 04, 2023 | 82.85 | 83.04 | 80.24 | 80.77 | 6,534,583 | -2.23(-2.68%) |
Apr 03, 2023 | 83.75 | 84.10 | 82.53 | 83.00 | 8,116,095 | -0.61(-0.73%) |
Mar 31, 2023 | 82.66 | 83.67 | 82.06 | 83.61 | 6,450,349 | +1.61(+1.96%) |
Mar 30, 2023 | 83.09 | 83.43 | 81.38 | 82.00 | 4,319,638 | -0.12(-0.15%) |
Mar 29, 2023 | 81.83 | 82.23 | 81.27 | 82.12 | 5,117,466 | +1.30(+1.60%) |
Mar 28, 2023 | 80.52 | 81.10 | 79.92 | 80.83 | 5,474,251 | +0.23(+0.28%) |
Mar 27, 2023 | 81.95 | 82.20 | 80.33 | 80.60 | 6,958,806 | +0.66(+0.82%) |
Mar 24, 2023 | 80.47 | 80.47 | 77.82 | 79.94 | 11,531,042 | -1.80(-2.20%) |
Mar 23, 2023 | 83.75 | 84.56 | 81.17 | 81.74 | 9,839,437 | -1.63(-1.95%) |
Mar 22, 2023 | 84.51 | 85.78 | 83.28 | 83.37 | 7,664,935 | -1.15(-1.36%) |
Mar 21, 2023 | 84.02 | 84.92 | 83.80 | 84.52 | 9,351,780 | +2.97(+3.64%) |
Mar 20, 2023 | 80.56 | 82.19 | 80.34 | 81.55 | 9,082,541 | +1.39(+1.73%) |
Mar 17, 2023 | 82.36 | 82.37 | 79.70 | 80.16 | 20,935,440 | -2.69(-3.25%) |
Mar 16, 2023 | 80.51 | 84.06 | 79.30 | 82.86 | 16,295,485 | +1.54(+1.90%) |
Mar 15, 2023 | 82.78 | 82.87 | 79.69 | 81.31 | 15,548,669 | -4.36(-5.09%) |
Mar 14, 2023 | 88.00 | 88.00 | 84.86 | 85.67 | 11,643,955 | +1.89(+2.25%) |
Mar 13, 2023 | 84.31 | 85.87 | 82.51 | 83.79 | 15,935,324 | -1.96(-2.29%) |
Mar 10, 2023 | 87.39 | 88.57 | 84.97 | 85.75 | 17,019,140 | -2.05(-2.33%) |
Mar 09, 2023 | 90.81 | 91.37 | 87.39 | 87.80 | 9,621,059 | -3.52(-3.86%) |
Mar 08, 2023 | 91.07 | 91.89 | 90.80 | 91.32 | 4,322,231 | -0.15(-0.17%) |
Mar 07, 2023 | 93.32 | 93.57 | 91.39 | 91.47 | 5,734,454 | -2.21(-2.36%) |
Mar 06, 2023 | 93.74 | 94.46 | 93.41 | 93.68 | 5,476,224 | +0.05(+0.05%) |
Mar 03, 2023 | 91.94 | 93.74 | 91.84 | 93.64 | 6,830,113 | +2.14(+2.34%) |
Mar 02, 2023 | 90.89 | 91.76 | 89.97 | 91.49 | 4,864,704 | -0.10(-0.11%) |