Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.42 | 93.54 | 91.52 | 91.55 | 6,054,672 | -1.19(-1.29%) |
Apr 29, 2024 | 92.44 | 93.54 | 92.23 | 92.74 | 6,134,948 | -0.42(-0.45%) |
Apr 26, 2024 | 91.03 | 94.19 | 91.03 | 93.16 | 5,647,581 | +1.38(+1.51%) |
Apr 25, 2024 | 91.22 | 92.06 | 89.40 | 91.78 | 6,270,919 | +1.52(+1.69%) |
Apr 24, 2024 | 90.36 | 91.26 | 88.98 | 90.26 | 7,174,478 | +4.47(+5.21%) |
Apr 23, 2024 | 83.48 | 86.55 | 83.35 | 85.79 | 5,347,078 | +2.65(+3.18%) |
Apr 22, 2024 | 81.93 | 84.00 | 81.30 | 83.14 | 4,388,357 | +1.84(+2.26%) |
Apr 19, 2024 | 83.50 | 83.82 | 80.52 | 81.30 | 6,944,816 | -2.52(-3.00%) |
Apr 18, 2024 | 84.26 | 85.52 | 83.39 | 83.82 | 5,286,023 | -0.86(-1.01%) |
Apr 17, 2024 | 85.99 | 86.62 | 84.30 | 84.67 | 4,853,743 | -0.86(-1.00%) |
Apr 16, 2024 | 85.74 | 86.47 | 85.06 | 85.53 | 3,465,210 | +0.23(+0.27%) |
Apr 15, 2024 | 87.30 | 87.43 | 84.65 | 85.30 | 4,409,457 | +0.06(+0.07%) |
Apr 12, 2024 | 87.70 | 88.19 | 85.16 | 85.24 | 5,460,135 | -3.62(-4.08%) |
Apr 11, 2024 | 88.37 | 89.07 | 87.14 | 88.86 | 4,093,540 | +1.18(+1.35%) |
Apr 10, 2024 | 89.06 | 89.20 | 87.54 | 87.68 | 4,529,516 | -3.56(-3.91%) |
Apr 09, 2024 | 89.84 | 91.39 | 89.63 | 91.24 | 5,008,461 | +2.51(+2.83%) |
Apr 08, 2024 | 87.45 | 88.95 | 87.16 | 88.73 | 5,098,719 | +1.57(+1.80%) |
Apr 05, 2024 | 85.78 | 87.69 | 85.50 | 87.16 | 3,602,167 | +1.30(+1.52%) |
Apr 04, 2024 | 89.34 | 89.80 | 85.66 | 85.86 | 5,517,007 | -1.87(-2.13%) |
Apr 03, 2024 | 87.06 | 88.62 | 86.58 | 87.73 | 3,201,625 | +0.16(+0.18%) |
Apr 02, 2024 | 87.84 | 88.27 | 86.40 | 87.57 | 4,273,227 | -1.75(-1.96%) |
Apr 01, 2024 | 89.32 | 90.13 | 88.63 | 89.32 | 3,030,231 | +0.03(+0.03%) |
Mar 28, 2024 | 89.18 | 89.23 | 89.20 | 89.29 | 3,706,147 | +0.52(+0.58%) |
Mar 27, 2024 | 86.89 | 88.85 | 86.48 | 88.77 | 4,053,892 | +2.94(+3.42%) |
Mar 26, 2024 | 87.95 | 88.10 | 85.70 | 85.84 | 4,417,103 | -1.40(-1.61%) |
Mar 25, 2024 | 86.26 | 87.85 | 85.98 | 87.24 | 4,352,134 | -0.39(-0.44%) |
Mar 22, 2024 | 88.11 | 88.89 | 87.35 | 87.63 | 3,663,824 | -0.83(-0.93%) |
Mar 21, 2024 | 90.03 | 90.89 | 88.14 | 88.45 | 5,342,223 | +0.53(+0.60%) |
Mar 20, 2024 | 86.44 | 88.16 | 85.40 | 87.93 | 4,858,690 | +1.06(+1.21%) |
Mar 19, 2024 | 87.35 | 87.37 | 85.82 | 86.87 | 3,877,398 | -0.80(-0.91%) |
Mar 18, 2024 | 89.82 | 89.99 | 87.56 | 87.67 | 4,284,288 | -0.56(-0.63%) |
Mar 15, 2024 | 87.12 | 88.89 | 87.12 | 88.22 | 14,528,214 | -0.34(-0.38%) |
Mar 14, 2024 | 90.07 | 90.82 | 87.71 | 88.56 | 5,456,575 | -1.55(-1.72%) |
Mar 13, 2024 | 90.98 | 92.05 | 89.47 | 90.12 | 5,247,663 | -1.42(-1.55%) |
Mar 12, 2024 | 91.34 | 91.80 | 89.53 | 91.54 | 5,982,500 | +1.39(+1.55%) |
Mar 11, 2024 | 88.20 | 90.45 | 87.78 | 90.15 | 6,688,525 | +1.72(+1.95%) |
Mar 08, 2024 | 92.67 | 93.22 | 88.37 | 88.42 | 8,417,864 | -4.48(-4.82%) |
Mar 07, 2024 | 88.58 | 93.75 | 88.58 | 92.90 | 8,909,476 | +5.50(+6.30%) |
Mar 06, 2024 | 87.09 | 88.18 | 86.40 | 87.40 | 8,102,769 | +2.16(+2.53%) |
Mar 05, 2024 | 85.43 | 86.81 | 84.51 | 85.24 | 4,938,889 | -1.27(-1.47%) |
Mar 04, 2024 | 87.03 | 87.55 | 86.38 | 86.51 | 4,752,261 | -0.08(-0.09%) |
Mar 01, 2024 | 84.30 | 87.44 | 84.17 | 86.59 | 5,991,184 | +2.85(+3.40%) |
Feb 29, 2024 | 82.97 | 83.86 | 82.61 | 83.75 | 6,257,833 | +1.95(+2.38%) |
Feb 28, 2024 | 80.87 | 82.32 | 80.62 | 81.79 | 4,978,686 | -0.76(-0.92%) |
Feb 27, 2024 | 82.66 | 83.83 | 82.54 | 82.55 | 4,506,908 | +0.04(+0.05%) |
Feb 26, 2024 | 83.42 | 83.43 | 82.31 | 82.51 | 3,025,587 | +0.06(+0.07%) |
Feb 23, 2024 | 83.42 | 83.51 | 81.97 | 82.45 | 3,944,116 | -1.06(-1.26%) |
Feb 22, 2024 | 83.68 | 84.25 | 81.85 | 83.51 | 7,155,300 | +0.87(+1.05%) |
Feb 21, 2024 | 81.18 | 82.66 | 80.66 | 82.64 | 5,389,704 | +1.07(+1.31%) |
Feb 20, 2024 | 79.59 | 81.68 | 79.57 | 81.57 | 5,710,751 | +0.78(+0.97%) |
Feb 16, 2024 | 81.58 | 82.26 | 80.27 | 80.79 | 4,096,968 | -0.89(-1.09%) |
Feb 15, 2024 | 80.27 | 82.08 | 80.00 | 81.68 | 8,405,560 | +1.91(+2.40%) |
Feb 14, 2024 | 80.32 | 80.81 | 79.14 | 79.77 | 8,504,969 | -0.09(-0.11%) |
Feb 13, 2024 | 80.89 | 81.24 | 79.15 | 79.86 | 7,990,814 | -3.25(-3.91%) |
Feb 12, 2024 | 84.64 | 85.18 | 83.05 | 83.11 | 5,562,987 | -1.47(-1.74%) |
Feb 09, 2024 | 84.20 | 85.14 | 83.82 | 84.58 | 4,955,577 | +1.08(+1.29%) |
Feb 08, 2024 | 82.56 | 84.43 | 82.13 | 83.50 | 6,197,187 | +1.03(+1.25%) |
Feb 07, 2024 | 83.25 | 83.26 | 81.59 | 82.47 | 5,824,328 | +0.06(+0.07%) |
Feb 06, 2024 | 84.73 | 84.80 | 82.17 | 82.41 | 6,360,578 | -2.19(-2.59%) |
Feb 05, 2024 | 84.22 | 85.56 | 82.55 | 84.60 | 7,247,484 | +1.16(+1.39%) |
Feb 02, 2024 | 82.01 | 84.43 | 81.57 | 83.44 | 9,713,101 | -1.35(-1.59%) |
Feb 01, 2024 | 84.59 | 85.28 | 83.22 | 84.79 | 5,535,797 | +0.47(+0.55%) |
Jan 31, 2024 | 83.85 | 86.02 | 83.60 | 84.32 | 6,781,358 | -0.77(-0.91%) |
Jan 30, 2024 | 85.53 | 86.18 | 84.66 | 85.10 | 4,325,946 | -1.26(-1.46%) |
Jan 29, 2024 | 86.05 | 86.37 | 84.60 | 86.35 | 6,677,023 | +0.31(+0.36%) |
Jan 26, 2024 | 87.67 | 88.23 | 85.80 | 86.05 | 4,758,796 | -2.70(-3.05%) |
Jan 25, 2024 | 91.16 | 91.27 | 88.50 | 88.75 | 6,586,336 | -0.90(-1.00%) |
Jan 24, 2024 | 91.78 | 91.78 | 89.22 | 89.65 | 6,707,552 | -1.42(-1.55%) |
Jan 23, 2024 | 90.33 | 91.24 | 89.43 | 91.07 | 5,197,090 | +1.24(+1.38%) |
Jan 22, 2024 | 89.10 | 90.28 | 88.70 | 89.83 | 5,028,463 | +1.29(+1.45%) |
Jan 19, 2024 | 86.60 | 89.04 | 85.77 | 88.54 | 6,457,040 | +3.25(+3.81%) |
Jan 18, 2024 | 85.00 | 85.69 | 84.28 | 85.29 | 6,803,698 | +2.79(+3.38%) |
Jan 17, 2024 | 83.16 | 83.16 | 80.90 | 82.50 | 6,510,992 | -1.80(-2.14%) |
Jan 16, 2024 | 84.45 | 85.13 | 83.51 | 84.30 | 4,378,694 | -0.25(-0.29%) |
Jan 12, 2024 | 85.22 | 85.48 | 83.95 | 84.55 | 3,056,666 | -0.29(-0.34%) |
Jan 11, 2024 | 84.22 | 85.06 | 83.08 | 84.84 | 4,248,659 | +0.26(+0.30%) |
Jan 10, 2024 | 84.49 | 85.04 | 83.32 | 84.58 | 5,175,978 | +0.10(+0.12%) |
Jan 09, 2024 | 83.46 | 85.73 | 83.22 | 84.48 | 6,793,532 | -0.30(-0.35%) |
Jan 08, 2024 | 83.53 | 84.95 | 83.53 | 84.78 | 4,651,606 | +1.63(+1.96%) |
Jan 05, 2024 | 82.60 | 83.94 | 82.45 | 83.15 | 4,008,916 | +0.58(+0.71%) |
Jan 04, 2024 | 81.25 | 83.38 | 80.99 | 82.56 | 7,151,230 | -1.16(-1.38%) |
Jan 03, 2024 | 84.49 | 84.68 | 83.08 | 83.72 | 5,324,548 | -1.97(-2.30%) |
Jan 02, 2024 | 88.24 | 88.62 | 84.97 | 85.69 | 6,691,843 | -3.58(-4.01%) |
Dec 29, 2023 | 89.84 | 90.41 | 88.82 | 89.27 | 2,513,744 | -0.65(-0.73%) |
Dec 28, 2023 | 90.56 | 90.85 | 89.85 | 89.93 | 2,399,401 | -0.28(-0.31%) |
Dec 27, 2023 | 90.66 | 90.87 | 89.72 | 90.20 | 3,445,923 | -0.19(-0.21%) |
Dec 26, 2023 | 89.62 | 90.86 | 89.61 | 90.39 | 2,442,346 | +1.11(+1.24%) |
Dec 22, 2023 | 89.67 | 90.49 | 88.76 | 89.28 | 2,412,912 | +0.31(+0.34%) |
Dec 21, 2023 | 89.05 | 89.45 | 88.00 | 88.98 | 5,052,714 | +1.32(+1.50%) |
Dec 20, 2023 | 89.62 | 90.24 | 87.58 | 87.66 | 5,824,832 | -2.81(-3.11%) |
Dec 19, 2023 | 90.72 | 91.13 | 90.17 | 90.47 | 3,981,481 | +0.08(+0.09%) |
Dec 18, 2023 | 91.67 | 91.70 | 89.89 | 90.39 | 4,354,388 | -0.88(-0.97%) |
Dec 15, 2023 | 92.48 | 93.19 | 91.13 | 91.27 | 11,036,851 | -0.75(-0.82%) |
Dec 14, 2023 | 89.99 | 92.24 | 89.75 | 92.03 | 7,994,588 | +3.07(+3.45%) |
Dec 13, 2023 | 88.46 | 89.95 | 87.09 | 88.96 | 4,894,355 | +0.62(+0.71%) |
Dec 12, 2023 | 87.56 | 88.78 | 87.13 | 88.33 | 3,981,600 | +0.32(+0.36%) |
Dec 11, 2023 | 86.30 | 88.57 | 86.05 | 88.02 | 5,824,215 | +2.80(+3.29%) |
Dec 08, 2023 | 84.60 | 85.88 | 84.54 | 85.21 | 3,877,674 | +0.27(+0.31%) |
Dec 07, 2023 | 83.45 | 85.46 | 82.93 | 84.95 | 5,877,641 | +2.17(+2.62%) |
Dec 06, 2023 | 83.91 | 84.32 | 82.49 | 82.78 | 4,178,185 | +0.07(+0.08%) |
Dec 05, 2023 | 83.05 | 83.11 | 82.06 | 82.71 | 3,251,431 | -0.93(-1.11%) |
Dec 04, 2023 | 83.27 | 83.70 | 82.16 | 83.64 | 4,728,273 | -0.17(-0.20%) |
Dec 01, 2023 | 82.27 | 83.95 | 82.01 | 83.81 | 3,923,047 | +1.21(+1.46%) |
Nov 30, 2023 | 82.64 | 83.00 | 81.64 | 82.60 | 7,515,952 | +0.46(+0.55%) |
Nov 29, 2023 | 82.46 | 83.84 | 81.98 | 82.15 | 3,666,477 | +1.15(+1.42%) |
Nov 28, 2023 | 80.85 | 81.47 | 80.33 | 81.00 | 3,322,942 | +0.06(+0.07%) |
Nov 27, 2023 | 81.56 | 81.79 | 80.69 | 80.94 | 3,529,155 | -1.48(-1.80%) |
Nov 24, 2023 | 81.64 | 82.47 | 81.33 | 82.42 | 1,624,940 | +0.79(+0.97%) |
Nov 22, 2023 | 82.60 | 83.33 | 81.52 | 81.63 | 3,141,917 | -0.05(-0.06%) |
Nov 21, 2023 | 83.02 | 83.16 | 81.25 | 81.68 | 3,939,169 | -1.74(-2.09%) |
Nov 20, 2023 | 81.97 | 83.84 | 81.95 | 83.42 | 4,092,444 | +1.16(+1.41%) |
Nov 17, 2023 | 81.22 | 82.42 | 80.78 | 82.26 | 4,963,215 | +1.35(+1.67%) |
Nov 16, 2023 | 81.10 | 81.41 | 79.94 | 80.91 | 5,454,267 | -0.33(-0.41%) |
Nov 15, 2023 | 80.77 | 82.88 | 80.34 | 81.25 | 6,704,014 | +1.20(+1.50%) |
Nov 14, 2023 | 78.15 | 80.61 | 78.03 | 80.05 | 7,104,392 | +4.59(+6.08%) |
Nov 13, 2023 | 75.49 | 75.74 | 74.54 | 75.46 | 3,637,107 | -0.93(-1.21%) |
Nov 10, 2023 | 73.04 | 76.59 | 72.80 | 76.38 | 6,282,275 | +3.80(+5.24%) |
Nov 09, 2023 | 74.62 | 74.99 | 72.46 | 72.58 | 5,765,126 | -1.63(-2.20%) |
Nov 08, 2023 | 74.89 | 75.01 | 73.95 | 74.22 | 4,460,810 | +0.05(+0.07%) |
Nov 07, 2023 | 74.14 | 74.92 | 73.49 | 74.17 | 5,210,941 | +0.19(+0.25%) |
Nov 06, 2023 | 75.16 | 75.26 | 72.96 | 73.98 | 5,075,494 | -1.29(-1.71%) |
Nov 03, 2023 | 73.97 | 75.83 | 73.07 | 75.27 | 10,136,072 | +2.79(+3.85%) |
Nov 02, 2023 | 71.25 | 72.87 | 70.83 | 72.48 | 9,840,125 | +2.52(+3.60%) |
Nov 01, 2023 | 69.44 | 70.06 | 67.71 | 69.96 | 8,241,492 | -0.25(-0.35%) |
Oct 31, 2023 | 69.43 | 70.38 | 69.14 | 70.21 | 6,843,040 | +0.62(+0.89%) |
Oct 30, 2023 | 69.80 | 70.26 | 68.16 | 69.59 | 6,874,017 | -1.58(-2.21%) |
Oct 27, 2023 | 72.59 | 72.59 | 70.85 | 71.16 | 4,262,308 | -0.49(-0.69%) |
Oct 26, 2023 | 71.42 | 72.97 | 70.98 | 71.66 | 4,642,219 | +1.36(+1.93%) |
Oct 25, 2023 | 73.01 | 73.09 | 69.83 | 70.30 | 8,663,672 | -4.58(-6.12%) |
Oct 24, 2023 | 73.95 | 75.25 | 73.46 | 74.88 | 4,875,549 | +1.62(+2.20%) |
Oct 23, 2023 | 73.78 | 74.59 | 72.68 | 73.26 | 3,642,810 | -0.96(-1.29%) |
Oct 20, 2023 | 75.66 | 75.93 | 74.04 | 74.22 | 3,698,877 | -1.41(-1.86%) |
Oct 19, 2023 | 76.93 | 77.49 | 75.32 | 75.62 | 4,144,402 | -1.18(-1.54%) |
Oct 18, 2023 | 76.23 | 77.47 | 75.44 | 76.81 | 4,745,747 | -0.91(-1.17%) |
Oct 17, 2023 | 76.22 | 78.74 | 75.89 | 77.71 | 3,724,362 | -0.04(-0.05%) |
Oct 16, 2023 | 76.61 | 78.04 | 76.43 | 77.75 | 4,860,992 | +1.47(+1.92%) |
Oct 13, 2023 | 79.63 | 79.93 | 76.06 | 76.28 | 4,834,589 | -3.00(-3.79%) |
Oct 12, 2023 | 80.12 | 80.43 | 78.58 | 79.29 | 4,254,436 | -0.71(-0.89%) |
Oct 11, 2023 | 79.79 | 80.38 | 78.74 | 80.00 | 3,170,278 | +0.44(+0.56%) |
Oct 10, 2023 | 78.68 | 80.37 | 78.33 | 79.55 | 4,391,011 | +1.33(+1.70%) |
Oct 09, 2023 | 77.48 | 78.34 | 76.95 | 78.22 | 2,928,555 | -0.11(-0.14%) |
Oct 06, 2023 | 75.74 | 78.81 | 75.13 | 78.33 | 5,444,199 | +2.16(+2.83%) |
Oct 05, 2023 | 76.57 | 77.00 | 75.13 | 76.18 | 3,389,881 | -0.41(-0.54%) |
Oct 04, 2023 | 75.62 | 76.88 | 75.31 | 76.59 | 3,573,558 | +1.00(+1.33%) |
Oct 03, 2023 | 76.09 | 77.40 | 75.00 | 75.58 | 3,797,220 | -1.60(-2.07%) |
Oct 02, 2023 | 77.09 | 77.83 | 75.96 | 77.18 | 3,495,837 | +0.32(+0.41%) |
Sep 29, 2023 | 78.24 | 78.37 | 76.48 | 76.87 | 3,362,888 | -0.55(-0.71%) |
Sep 28, 2023 | 75.47 | 78.11 | 75.17 | 77.42 | 4,387,704 | +2.08(+2.76%) |
Sep 27, 2023 | 75.58 | 75.77 | 74.10 | 75.34 | 3,652,398 | +0.44(+0.59%) |
Sep 26, 2023 | 75.90 | 75.90 | 74.48 | 74.90 | 4,057,998 | -1.36(-1.78%) |
Sep 25, 2023 | 75.35 | 76.30 | 75.46 | 76.25 | 2,216,140 | +0.34(+0.45%) |
Sep 22, 2023 | 75.45 | 76.63 | 75.25 | 75.91 | 3,770,810 | +0.98(+1.30%) |
Sep 21, 2023 | 74.65 | 76.20 | 74.52 | 74.93 | 4,806,286 | -0.62(-0.82%) |
Sep 20, 2023 | 77.20 | 77.49 | 75.50 | 75.56 | 2,708,123 | -1.04(-1.36%) |
Sep 19, 2023 | 76.40 | 76.96 | 75.65 | 76.60 | 2,267,025 | -0.17(-0.22%) |
Sep 18, 2023 | 76.15 | 76.97 | 75.63 | 76.77 | 3,804,534 | +0.32(+0.41%) |
Sep 15, 2023 | 78.51 | 78.51 | 76.00 | 76.45 | 8,719,641 | -2.36(-3.00%) |
Sep 14, 2023 | 78.57 | 79.41 | 77.23 | 78.81 | 3,736,812 | +1.33(+1.72%) |
Sep 13, 2023 | 77.45 | 78.57 | 77.19 | 77.49 | 3,366,755 | +0.31(+0.40%) |
Sep 12, 2023 | 77.60 | 78.74 | 77.00 | 77.18 | 4,059,912 | -1.07(-1.37%) |
Sep 11, 2023 | 78.79 | 78.91 | 76.86 | 78.25 | 3,752,079 | +0.67(+0.86%) |
Sep 08, 2023 | 77.90 | 78.50 | 77.25 | 77.58 | 4,950,898 | -0.32(-0.40%) |
Sep 07, 2023 | 77.92 | 78.24 | 76.90 | 77.90 | 6,344,446 | -1.93(-2.42%) |
Sep 06, 2023 | 80.48 | 81.34 | 78.97 | 79.83 | 4,056,857 | -0.49(-0.61%) |
Sep 05, 2023 | 80.45 | 81.09 | 79.70 | 80.32 | 3,308,524 | -0.72(-0.89%) |
Sep 01, 2023 | 81.58 | 81.62 | 80.38 | 81.04 | 2,145,707 | +0.44(+0.55%) |
Aug 31, 2023 | 81.06 | 81.50 | 80.31 | 80.60 | 4,712,418 | -0.15(-0.18%) |
Aug 30, 2023 | 80.35 | 81.11 | 79.12 | 80.75 | 4,955,441 | +0.02(+0.02%) |
Aug 29, 2023 | 78.61 | 80.99 | 78.41 | 80.73 | 4,134,599 | +1.65(+2.09%) |
Aug 28, 2023 | 78.83 | 79.52 | 78.43 | 79.07 | 3,909,156 | +0.91(+1.16%) |
Aug 25, 2023 | 76.89 | 78.46 | 76.05 | 78.17 | 4,623,475 | +1.59(+2.07%) |
Aug 24, 2023 | 79.93 | 80.20 | 76.42 | 76.58 | 6,686,277 | -2.79(-3.51%) |
Aug 23, 2023 | 77.44 | 80.26 | 77.32 | 79.37 | 5,680,854 | +0.35(+0.45%) |
Aug 22, 2023 | 80.33 | 80.61 | 78.50 | 79.01 | 2,928,337 | -0.29(-0.36%) |
Aug 21, 2023 | 78.49 | 79.58 | 77.86 | 79.30 | 4,548,704 | +1.50(+1.92%) |
Aug 18, 2023 | 76.80 | 78.16 | 76.02 | 77.80 | 4,359,294 | +0.30(+0.39%) |
Aug 17, 2023 | 78.23 | 78.35 | 77.24 | 77.50 | 4,075,707 | -0.66(-0.84%) |
Aug 16, 2023 | 78.85 | 79.32 | 78.01 | 78.15 | 4,037,450 | -1.10(-1.38%) |
Aug 15, 2023 | 80.68 | 80.99 | 79.19 | 79.25 | 3,951,630 | -2.11(-2.59%) |
Aug 14, 2023 | 79.90 | 81.37 | 79.70 | 81.36 | 4,576,054 | +1.24(+1.55%) |
Aug 11, 2023 | 80.70 | 81.35 | 79.97 | 80.11 | 3,831,071 | -1.51(-1.85%) |
Aug 10, 2023 | 83.34 | 83.40 | 80.83 | 81.62 | 4,628,495 | -0.73(-0.89%) |
Aug 09, 2023 | 83.00 | 83.61 | 81.90 | 82.36 | 6,489,488 | -0.46(-0.56%) |
Aug 08, 2023 | 81.51 | 82.97 | 80.66 | 82.82 | 4,331,354 | -0.27(-0.33%) |
Aug 07, 2023 | 81.99 | 83.13 | 81.72 | 83.09 | 5,710,048 | +1.32(+1.62%) |
Aug 04, 2023 | 84.28 | 85.36 | 80.35 | 81.77 | 11,457,492 | -5.94(-6.77%) |
Aug 03, 2023 | 86.90 | 88.79 | 85.93 | 87.71 | 6,097,422 | -0.73(-0.83%) |
Aug 02, 2023 | 90.63 | 90.63 | 88.13 | 88.44 | 5,299,598 | -3.02(-3.30%) |
Aug 01, 2023 | 90.74 | 91.81 | 90.04 | 91.46 | 3,584,952 | -0.58(-0.63%) |
Jul 31, 2023 | 91.60 | 92.39 | 91.39 | 92.04 | 4,830,398 | +0.82(+0.90%) |
Jul 28, 2023 | 89.95 | 91.51 | 88.70 | 91.21 | 5,783,031 | +2.62(+2.95%) |
Jul 27, 2023 | 88.97 | 90.63 | 87.84 | 88.60 | 8,269,997 | +2.06(+2.38%) |
Jul 26, 2023 | 87.50 | 87.84 | 86.08 | 86.54 | 4,616,217 | -2.46(-2.76%) |
Jul 25, 2023 | 87.75 | 89.59 | 87.67 | 89.00 | 4,348,952 | +1.93(+2.22%) |
Jul 24, 2023 | 87.76 | 88.90 | 86.44 | 87.07 | 3,431,755 | -0.83(-0.95%) |
Jul 21, 2023 | 87.64 | 88.74 | 87.23 | 87.90 | 10,359,631 | +1.45(+1.68%) |
Jul 20, 2023 | 88.36 | 88.91 | 85.99 | 86.45 | 6,166,643 | -3.42(-3.80%) |
Jul 19, 2023 | 91.48 | 91.68 | 89.74 | 89.87 | 2,604,724 | -1.58(-1.72%) |
Jul 18, 2023 | 89.75 | 91.62 | 89.75 | 91.45 | 3,556,729 | +1.14(+1.26%) |
Jul 17, 2023 | 87.48 | 90.90 | 87.22 | 90.31 | 4,254,340 | +2.41(+2.74%) |
Jul 14, 2023 | 90.28 | 90.58 | 87.53 | 87.90 | 3,918,284 | -2.59(-2.86%) |
Jul 13, 2023 | 89.54 | 90.87 | 89.00 | 90.49 | 5,241,055 | +1.62(+1.82%) |
Jul 12, 2023 | 87.86 | 89.69 | 87.71 | 88.87 | 4,421,251 | +2.27(+2.62%) |
Jul 11, 2023 | 87.67 | 88.00 | 85.34 | 86.60 | 4,163,307 | -0.49(-0.56%) |
Jul 10, 2023 | 85.26 | 87.16 | 85.26 | 87.09 | 6,817,558 | +2.22(+2.62%) |
Jul 07, 2023 | 85.33 | 86.06 | 84.80 | 84.86 | 5,044,100 | -0.26(-0.31%) |
Jul 06, 2023 | 84.91 | 85.92 | 84.17 | 85.13 | 6,243,722 | -1.51(-1.74%) |
Jul 05, 2023 | 87.75 | 87.94 | 86.43 | 86.64 | 5,342,491 | -2.21(-2.49%) |
Jul 03, 2023 | 88.87 | 89.54 | 87.09 | 88.85 | 2,540,156 | +1.08(+1.23%) |
Jun 30, 2023 | 86.48 | 88.22 | 86.17 | 87.77 | 5,399,120 | +2.56(+3.00%) |
Jun 29, 2023 | 84.63 | 85.50 | 84.04 | 85.22 | 3,526,585 | +1.08(+1.28%) |
Jun 28, 2023 | 84.06 | 85.20 | 83.86 | 84.14 | 4,237,343 | -0.88(-1.04%) |
Jun 27, 2023 | 81.44 | 85.31 | 81.22 | 85.02 | 5,005,500 | +3.86(+4.76%) |
Jun 26, 2023 | 80.72 | 82.13 | 80.56 | 81.16 | 3,762,096 | +0.85(+1.06%) |
Jun 23, 2023 | 80.00 | 80.61 | 79.16 | 80.31 | 4,715,742 | -1.13(-1.38%) |
Jun 22, 2023 | 80.91 | 81.86 | 80.27 | 81.44 | 3,321,080 | +0.16(+0.19%) |
Jun 21, 2023 | 81.94 | 82.87 | 81.22 | 81.28 | 3,936,302 | -1.40(-1.69%) |
Jun 20, 2023 | 83.01 | 83.53 | 81.46 | 82.68 | 4,400,386 | -1.08(-1.29%) |
Jun 16, 2023 | 84.69 | 84.69 | 83.13 | 83.76 | 9,395,544 | +0.12(+0.14%) |
Jun 15, 2023 | 84.02 | 83.54 | 83.64 | 5,181,999 | +11.25(+15.54%) | |
May 08, 2023 | 73.29 | 73.92 | 71.85 | 72.39 | 4,332,439 | -0.88(-1.20%) |
May 05, 2023 | 69.20 | 74.62 | 68.96 | 73.27 | 9,714,176 | -0.84(-1.13%) |
May 04, 2023 | 73.79 | 74.34 | 72.94 | 74.11 | 6,301,149 | -0.21(-0.29%) |
May 03, 2023 | 74.22 | 76.01 | 73.93 | 74.32 | 5,680,409 | +0.13(+0.17%) |
May 02, 2023 | 74.37 | 76.03 | 73.31 | 74.19 | 5,645,751 | +0.72(+0.98%) |