Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 82.21 | 83.30 | 81.84 | 83.24 | 4,176,872 | +1.53(+1.87%) |
May 30, 2024 | 80.93 | 81.75 | 80.93 | 81.71 | 2,748,842 | +1.18(+1.47%) |
May 29, 2024 | 80.50 | 80.64 | 80.17 | 80.53 | 3,203,330 | -0.79(-0.97%) |
May 28, 2024 | 82.25 | 82.58 | 81.23 | 81.32 | 3,046,756 | -0.54(-0.66%) |
May 24, 2024 | 82.19 | 82.32 | 81.75 | 81.86 | 2,317,773 | +0.06(+0.07%) |
May 23, 2024 | 83.60 | 83.60 | 81.75 | 81.80 | 4,061,030 | -1.80(-2.15%) |
May 22, 2024 | 84.07 | 84.41 | 83.35 | 83.60 | 3,888,158 | -0.76(-0.90%) |
May 21, 2024 | 84.19 | 84.50 | 84.01 | 84.36 | 2,656,278 | -0.03(-0.04%) |
May 20, 2024 | 84.72 | 84.97 | 84.29 | 84.39 | 2,842,874 | -0.50(-0.59%) |
May 17, 2024 | 85.00 | 85.10 | 84.58 | 84.89 | 2,791,697 | -0.01(-0.01%) |
May 16, 2024 | 85.04 | 85.28 | 84.77 | 84.90 | 2,576,999 | -0.06(-0.07%) |
May 15, 2024 | 85.03 | 85.42 | 84.76 | 84.96 | 3,544,952 | +1.16(+1.38%) |
May 14, 2024 | 83.72 | 84.17 | 83.36 | 83.80 | 3,099,108 | +0.64(+0.77%) |
May 13, 2024 | 83.20 | 83.65 | 82.77 | 83.16 | 2,848,506 | +0.27(+0.33%) |
May 10, 2024 | 83.25 | 83.34 | 82.64 | 82.89 | 5,649,931 | -0.23(-0.28%) |
May 09, 2024 | 82.10 | 83.19 | 82.10 | 83.12 | 5,451,640 | +1.67(+2.05%) |
May 08, 2024 | 81.69 | 81.69 | 81.18 | 81.45 | 4,129,957 | -0.69(-0.84%) |
May 07, 2024 | 82.01 | 82.40 | 81.78 | 82.14 | 3,667,342 | +0.77(+0.95%) |
May 06, 2024 | 81.89 | 82.03 | 81.05 | 81.37 | 3,044,798 | +0.07(+0.09%) |
May 03, 2024 | 82.16 | 82.64 | 81.11 | 81.30 | 4,270,221 | +0.54(+0.67%) |
May 02, 2024 | 80.39 | 80.94 | 79.55 | 80.76 | 4,804,859 | +1.12(+1.41%) |
May 01, 2024 | 79.50 | 81.12 | 79.37 | 79.64 | 7,204,226 | +0.03(+0.04%) |
Apr 30, 2024 | 80.41 | 80.79 | 79.58 | 79.61 | 7,004,056 | -1.37(-1.69%) |
Apr 29, 2024 | 80.51 | 81.23 | 80.51 | 80.98 | 4,374,149 | +0.82(+1.02%) |
Apr 26, 2024 | 80.24 | 80.97 | 80.00 | 80.16 | 3,367,696 | +0.04(+0.05%) |
Apr 25, 2024 | 79.78 | 80.25 | 79.27 | 80.12 | 4,083,121 | -0.46(-0.57%) |
Apr 24, 2024 | 80.12 | 80.72 | 79.64 | 80.58 | 4,513,621 | +0.15(+0.19%) |
Apr 23, 2024 | 79.85 | 80.76 | 79.72 | 80.43 | 5,484,088 | +0.73(+0.92%) |
Apr 22, 2024 | 79.30 | 79.86 | 78.76 | 79.70 | 3,846,134 | +0.70(+0.89%) |
Apr 19, 2024 | 78.66 | 79.35 | 78.62 | 79.00 | 4,585,626 | +0.38(+0.48%) |
Apr 18, 2024 | 78.93 | 79.12 | 78.27 | 78.62 | 4,158,391 | +0.01(+0.01%) |
Apr 17, 2024 | 79.03 | 79.38 | 78.56 | 78.61 | 5,554,689 | -0.58(-0.73%) |
Apr 16, 2024 | 79.96 | 80.05 | 78.96 | 79.19 | 6,598,919 | -1.13(-1.41%) |
Apr 15, 2024 | 82.25 | 82.33 | 79.87 | 80.32 | 5,608,503 | -1.39(-1.70%) |
Apr 12, 2024 | 82.19 | 82.38 | 81.39 | 81.71 | 5,458,588 | -0.98(-1.19%) |
Apr 11, 2024 | 82.99 | 83.16 | 81.86 | 82.69 | 7,145,939 | +0.28(+0.34%) |
Apr 10, 2024 | 83.45 | 83.71 | 81.93 | 82.41 | 8,332,874 | -3.56(-4.14%) |
Apr 09, 2024 | 85.15 | 85.97 | 84.97 | 85.97 | 4,075,712 | +1.13(+1.33%) |
Apr 08, 2024 | 84.21 | 84.92 | 84.12 | 84.84 | 3,866,607 | +0.90(+1.07%) |
Apr 05, 2024 | 83.22 | 84.14 | 83.01 | 83.94 | 4,789,057 | +0.43(+0.51%) |
Apr 04, 2024 | 84.74 | 85.14 | 83.22 | 83.51 | 5,953,417 | -0.54(-0.64%) |
Apr 03, 2024 | 83.76 | 84.15 | 83.41 | 84.05 | 3,632,733 | +0.09(+0.11%) |
Apr 02, 2024 | 84.37 | 84.44 | 83.62 | 83.96 | 5,116,086 | -1.07(-1.26%) |
Apr 01, 2024 | 86.74 | 86.74 | 84.86 | 85.03 | 5,331,306 | -1.45(-1.68%) |
Mar 28, 2024 | 86.03 | 86.58 | 86.56 | 86.48 | 4,811,197 | +0.61(+0.71%) |
Mar 27, 2024 | 84.67 | 85.90 | 84.47 | 85.87 | 5,191,399 | +2.16(+2.58%) |
Mar 26, 2024 | 84.27 | 84.37 | 83.69 | 83.71 | 4,921,753 | -0.34(-0.40%) |
Mar 25, 2024 | 84.65 | 84.96 | 84.05 | 84.05 | 5,262,424 | -0.52(-0.61%) |
Mar 22, 2024 | 85.69 | 85.88 | 84.50 | 84.57 | 3,923,440 | -1.81(-2.10%) |
Mar 21, 2024 | 86.13 | 86.75 | 85.86 | 86.38 | 3,753,228 | +0.62(+0.72%) |
Mar 20, 2024 | 84.67 | 86.02 | 84.32 | 85.76 | 4,605,823 | +0.56(+0.66%) |
Mar 19, 2024 | 85.15 | 85.52 | 84.69 | 85.20 | 4,165,629 | -0.03(-0.04%) |
Mar 18, 2024 | 85.38 | 85.68 | 85.07 | 85.23 | 3,030,517 | +0.04(+0.05%) |
Mar 15, 2024 | 84.56 | 85.52 | 84.54 | 85.19 | 4,214,319 | -0.19(-0.22%) |
Mar 14, 2024 | 86.32 | 86.49 | 84.64 | 85.38 | 4,155,006 | -1.30(-1.50%) |
Mar 13, 2024 | 86.97 | 87.51 | 86.40 | 86.68 | 3,418,651 | -0.44(-0.51%) |
Mar 12, 2024 | 87.15 | 87.48 | 86.37 | 87.12 | 3,308,956 | -0.19(-0.22%) |
Mar 11, 2024 | 87.54 | 88.07 | 86.94 | 87.31 | 3,467,205 | -0.42(-0.48%) |
Mar 08, 2024 | 87.50 | 88.03 | 87.30 | 87.73 | 4,546,638 | +1.00(+1.15%) |
Mar 07, 2024 | 87.21 | 87.42 | 86.30 | 86.73 | 3,163,600 | -0.02(-0.02%) |
Mar 06, 2024 | 86.88 | 87.08 | 86.24 | 86.75 | 4,999,433 | +0.43(+0.50%) |
Mar 05, 2024 | 86.91 | 87.54 | 85.92 | 86.32 | 4,722,325 | -1.06(-1.21%) |
Mar 04, 2024 | 86.33 | 87.43 | 85.72 | 87.38 | 5,318,391 | +0.81(+0.94%) |
Mar 01, 2024 | 85.42 | 86.57 | 84.53 | 86.57 | 6,560,904 | +1.02(+1.19%) |
Feb 29, 2024 | 85.51 | 86.00 | 85.16 | 85.55 | 6,595,170 | +0.72(+0.85%) |
Feb 28, 2024 | 83.55 | 85.35 | 83.46 | 84.83 | 5,570,685 | +0.85(+1.01%) |
Feb 27, 2024 | 84.34 | 84.72 | 83.80 | 83.98 | 3,869,076 | +0.10(+0.12%) |
Feb 26, 2024 | 84.59 | 85.04 | 83.72 | 83.88 | 5,943,306 | -0.93(-1.10%) |
Feb 23, 2024 | 84.90 | 85.30 | 84.60 | 84.81 | 4,695,581 | -0.04(-0.05%) |
Feb 22, 2024 | 84.96 | 85.28 | 84.67 | 84.85 | 4,999,999 | +0.16(+0.19%) |
Feb 21, 2024 | 84.40 | 84.81 | 84.07 | 84.69 | 4,053,025 | +0.47(+0.56%) |
Feb 20, 2024 | 83.88 | 84.56 | 83.48 | 84.22 | 4,739,902 | -0.15(-0.18%) |
Feb 16, 2024 | 84.25 | 84.86 | 83.65 | 84.37 | 4,781,063 | -0.88(-1.03%) |
Feb 15, 2024 | 84.07 | 85.34 | 84.02 | 85.25 | 5,164,161 | +1.94(+2.33%) |
Feb 14, 2024 | 83.02 | 83.78 | 82.62 | 83.31 | 5,264,377 | +0.65(+0.79%) |
Feb 13, 2024 | 82.58 | 82.68 | 81.54 | 82.66 | 6,203,509 | -1.74(-2.06%) |
Feb 12, 2024 | 84.54 | 85.01 | 84.22 | 84.40 | 3,948,995 | +0.02(+0.02%) |
Feb 09, 2024 | 84.20 | 84.52 | 83.42 | 84.38 | 3,478,054 | +0.13(+0.15%) |
Feb 08, 2024 | 83.33 | 84.49 | 83.33 | 84.25 | 3,697,193 | +0.68(+0.81%) |
Feb 07, 2024 | 83.99 | 84.07 | 83.10 | 83.57 | 5,073,934 | -0.12(-0.14%) |
Feb 06, 2024 | 82.71 | 83.85 | 82.41 | 83.69 | 5,482,347 | +1.11(+1.34%) |
Feb 05, 2024 | 83.30 | 83.30 | 82.33 | 82.58 | 6,267,944 | -1.77(-2.10%) |
Feb 02, 2024 | 84.18 | 84.88 | 82.94 | 84.35 | 7,935,935 | -1.06(-1.24%) |
Feb 01, 2024 | 83.80 | 85.44 | 83.34 | 85.41 | 8,949,943 | +1.52(+1.81%) |
Jan 31, 2024 | 84.98 | 85.63 | 83.73 | 83.89 | 8,887,013 | -0.81(-0.96%) |
Jan 30, 2024 | 85.13 | 85.43 | 84.55 | 84.70 | 4,580,886 | -0.80(-0.94%) |
Jan 29, 2024 | 84.92 | 85.67 | 84.69 | 85.50 | 3,591,912 | +0.56(+0.66%) |
Jan 26, 2024 | 85.35 | 85.59 | 84.75 | 84.94 | 2,783,227 | -0.24(-0.28%) |
Jan 25, 2024 | 85.11 | 85.61 | 84.76 | 85.18 | 4,394,329 | +1.08(+1.28%) |
Jan 24, 2024 | 86.19 | 86.27 | 84.03 | 84.10 | 3,265,369 | -1.22(-1.43%) |
Jan 23, 2024 | 86.24 | 86.53 | 85.03 | 85.32 | 4,824,259 | -0.59(-0.69%) |
Jan 22, 2024 | 85.70 | 86.74 | 85.52 | 85.91 | 4,200,820 | +0.51(+0.60%) |
Jan 19, 2024 | 84.59 | 85.68 | 83.95 | 85.40 | 6,188,947 | +1.01(+1.20%) |
Jan 18, 2024 | 84.98 | 85.30 | 83.78 | 84.39 | 4,537,569 | -0.46(-0.54%) |
Jan 17, 2024 | 85.25 | 86.33 | 83.98 | 84.85 | 4,898,899 | -1.58(-1.83%) |
Jan 16, 2024 | 86.58 | 86.97 | 86.15 | 86.43 | 5,125,845 | -0.64(-0.74%) |
Jan 12, 2024 | 87.42 | 87.70 | 86.63 | 87.07 | 3,071,247 | +0.52(+0.60%) |
Jan 11, 2024 | 87.18 | 87.18 | 86.05 | 86.55 | 5,512,412 | -0.81(-0.93%) |
Jan 10, 2024 | 87.44 | 87.77 | 87.04 | 87.36 | 3,649,244 | +0.10(+0.11%) |
Jan 09, 2024 | 87.00 | 87.61 | 86.58 | 87.26 | 3,818,992 | -0.59(-0.67%) |
Jan 08, 2024 | 86.56 | 87.95 | 86.36 | 87.85 | 5,371,893 | +1.24(+1.43%) |
Jan 05, 2024 | 86.20 | 87.37 | 85.70 | 86.61 | 3,805,995 | -0.22(-0.25%) |
Jan 04, 2024 | 86.82 | 87.42 | 86.45 | 86.83 | 5,609,921 | -0.16(-0.18%) |
Jan 03, 2024 | 88.42 | 88.42 | 86.82 | 86.99 | 5,159,236 | -2.13(-2.39%) |
Jan 02, 2024 | 88.05 | 89.26 | 87.68 | 89.12 | 6,056,714 | +0.76(+0.86%) |
Dec 29, 2023 | 89.10 | 89.17 | 88.26 | 88.36 | 5,514,851 | -1.06(-1.19%) |
Dec 28, 2023 | 88.68 | 89.42 | 88.56 | 89.42 | 3,879,135 | +0.63(+0.71%) |
Dec 27, 2023 | 88.53 | 88.90 | 88.12 | 88.79 | 5,383,521 | +0.43(+0.49%) |
Dec 26, 2023 | 87.68 | 88.60 | 87.58 | 88.36 | 4,335,048 | +0.65(+0.74%) |
Dec 22, 2023 | 87.71 | 88.41 | 87.27 | 87.71 | 5,100,264 | +0.34(+0.39%) |
Dec 21, 2023 | 87.35 | 87.58 | 86.42 | 87.37 | 4,429,464 | +0.77(+0.89%) |
Dec 20, 2023 | 87.76 | 88.37 | 86.54 | 86.60 | 6,143,990 | -1.07(-1.22%) |
Dec 19, 2023 | 87.42 | 87.91 | 87.34 | 87.67 | 5,858,399 | +0.66(+0.76%) |
Dec 18, 2023 | 87.62 | 87.69 | 86.91 | 87.01 | 6,431,766 | -0.20(-0.23%) |
Dec 15, 2023 | 88.24 | 88.29 | 86.57 | 87.20 | 7,761,221 | -1.24(-1.41%) |
Dec 14, 2023 | 87.57 | 88.99 | 87.56 | 88.45 | 7,003,207 | +2.48(+2.88%) |
Dec 13, 2023 | 82.92 | 86.27 | 82.69 | 85.97 | 5,717,754 | +3.17(+3.83%) |
Dec 12, 2023 | 82.84 | 83.10 | 82.36 | 82.80 | 3,197,346 | -0.05(-0.06%) |
Dec 11, 2023 | 82.34 | 82.99 | 82.22 | 82.85 | 3,182,015 | +0.23(+0.27%) |
Dec 08, 2023 | 82.47 | 82.82 | 81.78 | 82.62 | 3,459,055 | -0.14(-0.17%) |
Dec 07, 2023 | 82.57 | 83.02 | 82.20 | 82.76 | 6,713,319 | +0.24(+0.29%) |
Dec 06, 2023 | 83.18 | 83.75 | 82.46 | 82.52 | 4,459,052 | -0.25(-0.30%) |
Dec 05, 2023 | 82.88 | 83.02 | 82.34 | 82.77 | 6,225,823 | -0.55(-0.66%) |
Dec 04, 2023 | 82.36 | 83.34 | 82.18 | 83.32 | 6,823,650 | +0.60(+0.73%) |
Dec 01, 2023 | 80.66 | 82.73 | 80.43 | 82.72 | 7,271,380 | +1.99(+2.46%) |
Nov 30, 2023 | 80.09 | 80.78 | 79.81 | 80.73 | 4,169,368 | +0.58(+0.73%) |
Nov 29, 2023 | 80.17 | 80.93 | 80.05 | 80.15 | 4,662,236 | +0.55(+0.69%) |
Nov 28, 2023 | 78.87 | 79.67 | 78.46 | 79.60 | 5,882,995 | +0.52(+0.66%) |
Nov 27, 2023 | 78.83 | 79.51 | 78.46 | 79.07 | 5,862,203 | +0.29(+0.36%) |
Nov 24, 2023 | 78.37 | 78.85 | 78.01 | 78.79 | 1,916,961 | +0.23(+0.29%) |
Nov 22, 2023 | 78.89 | 79.11 | 78.21 | 78.56 | 5,345,393 | +0.39(+0.49%) |
Nov 21, 2023 | 78.39 | 78.47 | 77.99 | 78.18 | 3,749,351 | -0.55(-0.70%) |
Nov 20, 2023 | 78.07 | 78.73 | 77.43 | 78.73 | 4,278,156 | +0.57(+0.73%) |
Nov 17, 2023 | 78.89 | 78.91 | 77.83 | 78.16 | 4,433,060 | -0.06(-0.08%) |
Nov 16, 2023 | 78.53 | 78.77 | 77.97 | 78.22 | 4,939,950 | -0.17(-0.21%) |
Nov 15, 2023 | 78.09 | 79.09 | 78.02 | 78.38 | 6,107,609 | +0.23(+0.29%) |
Nov 14, 2023 | 76.46 | 78.84 | 76.38 | 78.16 | 7,585,470 | +4.11(+5.55%) |
Nov 13, 2023 | 74.12 | 74.36 | 73.60 | 74.05 | 3,837,965 | -0.62(-0.83%) |
Nov 10, 2023 | 74.35 | 74.83 | 73.78 | 74.67 | 3,992,935 | +0.69(+0.93%) |
Nov 09, 2023 | 75.42 | 75.47 | 73.81 | 73.98 | 4,983,577 | -1.19(-1.58%) |
Nov 08, 2023 | 75.13 | 75.45 | 74.84 | 75.16 | 4,452,610 | +0.25(+0.33%) |
Nov 07, 2023 | 75.44 | 75.59 | 74.81 | 74.92 | 5,299,910 | -0.62(-0.82%) |
Nov 06, 2023 | 76.49 | 76.54 | 75.15 | 75.54 | 4,486,426 | -1.11(-1.44%) |
Nov 03, 2023 | 76.10 | 77.65 | 76.10 | 76.64 | 6,472,977 | +1.79(+2.39%) |
Nov 02, 2023 | 73.69 | 75.06 | 73.52 | 74.86 | 6,529,873 | +2.38(+3.28%) |
Nov 01, 2023 | 72.13 | 72.54 | 71.65 | 72.48 | 7,108,351 | +0.44(+0.62%) |
Oct 31, 2023 | 71.39 | 72.11 | 70.71 | 72.03 | 6,039,724 | +1.21(+1.70%) |
Oct 30, 2023 | 70.81 | 71.35 | 69.75 | 70.83 | 7,127,949 | +0.44(+0.63%) |
Oct 27, 2023 | 71.79 | 71.79 | 70.14 | 70.38 | 12,191,743 | -1.15(-1.60%) |
Oct 26, 2023 | 70.54 | 72.01 | 70.49 | 71.53 | 8,244,859 | +1.34(+1.91%) |
Oct 25, 2023 | 70.99 | 71.26 | 70.09 | 70.18 | 6,331,625 | -1.54(-2.15%) |
Oct 24, 2023 | 71.10 | 71.92 | 71.08 | 71.73 | 5,826,191 | +0.91(+1.28%) |
Oct 23, 2023 | 70.86 | 71.80 | 70.62 | 70.82 | 6,991,736 | -0.70(-0.98%) |
Oct 20, 2023 | 72.11 | 72.56 | 71.47 | 71.52 | 5,946,972 | -0.48(-0.67%) |
Oct 19, 2023 | 73.11 | 73.75 | 71.85 | 72.00 | 8,340,039 | -1.75(-2.37%) |
Oct 18, 2023 | 74.79 | 75.04 | 73.69 | 73.75 | 4,913,338 | -1.60(-2.12%) |
Oct 17, 2023 | 74.76 | 76.34 | 74.76 | 75.35 | 5,486,185 | -0.11(-0.14%) |
Oct 16, 2023 | 75.09 | 75.67 | 74.33 | 75.46 | 4,435,784 | +0.89(+1.19%) |
Oct 13, 2023 | 75.11 | 75.33 | 74.23 | 74.57 | 5,933,136 | -0.19(-0.25%) |
Oct 12, 2023 | 75.63 | 75.72 | 74.37 | 74.76 | 4,483,773 | -1.11(-1.46%) |
Oct 11, 2023 | 75.17 | 75.91 | 75.02 | 75.86 | 6,204,381 | +1.29(+1.74%) |
Oct 10, 2023 | 74.23 | 75.22 | 73.89 | 74.57 | 4,642,282 | +0.36(+0.48%) |
Oct 09, 2023 | 72.94 | 74.49 | 72.86 | 74.21 | 3,895,729 | +0.80(+1.09%) |
Oct 06, 2023 | 72.56 | 73.87 | 71.86 | 73.41 | 5,992,918 | +0.20(+0.27%) |
Oct 05, 2023 | 72.65 | 73.31 | 72.35 | 73.22 | 5,372,370 | +0.41(+0.56%) |
Oct 04, 2023 | 72.32 | 72.82 | 71.46 | 72.81 | 8,934,566 | +0.88(+1.22%) |
Oct 03, 2023 | 72.96 | 73.24 | 71.71 | 71.93 | 7,208,823 | -1.43(-1.95%) |
Oct 02, 2023 | 74.49 | 74.78 | 72.90 | 73.36 | 7,657,702 | -1.37(-1.84%) |
Sep 29, 2023 | 75.51 | 75.84 | 74.30 | 74.74 | 6,712,398 | +0.22(+0.29%) |
Sep 28, 2023 | 74.09 | 74.83 | 73.94 | 74.52 | 6,741,894 | +0.71(+0.96%) |
Sep 27, 2023 | 74.58 | 74.98 | 73.42 | 73.81 | 6,805,178 | -0.50(-0.67%) |
Sep 26, 2023 | 75.24 | 75.40 | 74.05 | 74.31 | 5,336,649 | -1.38(-1.82%) |
Sep 25, 2023 | 75.46 | 75.75 | 75.43 | 75.69 | 4,014,957 | -0.07(-0.09%) |
Sep 22, 2023 | 76.37 | 76.78 | 75.70 | 75.76 | 5,176,527 | -0.58(-0.76%) |
Sep 21, 2023 | 78.44 | 78.56 | 76.31 | 76.34 | 6,340,085 | -2.69(-3.40%) |
Sep 20, 2023 | 79.60 | 80.00 | 79.01 | 79.03 | 3,912,790 | +0.07(+0.09%) |
Sep 19, 2023 | 79.18 | 79.55 | 78.73 | 78.96 | 2,803,532 | -0.36(-0.46%) |
Sep 18, 2023 | 80.03 | 80.03 | 79.11 | 79.32 | 3,186,990 | -0.71(-0.89%) |
Sep 15, 2023 | 79.94 | 80.28 | 79.72 | 80.03 | 3,868,493 | -0.30(-0.38%) |
Sep 14, 2023 | 79.36 | 80.51 | 79.36 | 80.34 | 4,013,650 | +1.43(+1.81%) |
Sep 13, 2023 | 79.77 | 79.85 | 78.71 | 78.91 | 4,077,224 | -0.87(-1.09%) |
Sep 12, 2023 | 79.65 | 79.95 | 79.25 | 79.78 | 3,024,838 | -0.04(-0.05%) |
Sep 11, 2023 | 79.92 | 80.06 | 79.42 | 79.82 | 2,876,384 | +0.01(+0.01%) |
Sep 08, 2023 | 80.18 | 80.40 | 79.62 | 79.81 | 3,391,041 | -0.31(-0.39%) |
Sep 07, 2023 | 79.37 | 80.47 | 79.37 | 80.12 | 5,168,258 | +0.50(+0.63%) |
Sep 06, 2023 | 79.68 | 79.95 | 79.03 | 79.62 | 3,763,069 | -0.17(-0.21%) |
Sep 05, 2023 | 80.49 | 80.66 | 79.76 | 79.79 | 3,657,503 | -0.94(-1.16%) |
Sep 01, 2023 | 81.10 | 81.37 | 80.51 | 80.73 | 3,479,542 | +0.14(+0.17%) |
Aug 31, 2023 | 81.20 | 81.33 | 80.59 | 80.59 | 3,485,846 | -0.60(-0.73%) |
Aug 30, 2023 | 80.92 | 81.40 | 80.83 | 81.19 | 3,109,664 | +0.29(+0.36%) |
Aug 29, 2023 | 79.90 | 80.92 | 79.61 | 80.90 | 3,593,275 | +0.97(+1.21%) |
Aug 28, 2023 | 79.51 | 80.36 | 79.51 | 79.93 | 3,525,037 | +0.74(+0.94%) |
Aug 25, 2023 | 79.23 | 79.73 | 78.84 | 79.18 | 4,346,464 | +0.06(+0.07%) |
Aug 24, 2023 | 79.65 | 80.52 | 79.06 | 79.12 | 4,624,153 | -0.30(-0.38%) |
Aug 23, 2023 | 78.46 | 79.53 | 78.46 | 79.43 | 3,326,773 | +1.23(+1.58%) |
Aug 22, 2023 | 78.24 | 78.50 | 77.95 | 78.20 | 3,455,212 | +0.23(+0.29%) |
Aug 21, 2023 | 78.51 | 78.54 | 77.32 | 77.97 | 3,873,796 | -0.72(-0.92%) |
Aug 18, 2023 | 77.89 | 78.86 | 77.77 | 78.69 | 3,380,741 | +0.24(+0.31%) |
Aug 17, 2023 | 79.16 | 79.67 | 78.42 | 78.45 | 4,160,041 | -0.64(-0.80%) |
Aug 16, 2023 | 80.13 | 80.19 | 79.04 | 79.09 | 3,785,954 | -0.99(-1.23%) |
Aug 15, 2023 | 80.35 | 80.62 | 79.90 | 80.07 | 3,473,575 | -0.91(-1.12%) |
Aug 14, 2023 | 81.38 | 81.38 | 80.73 | 80.98 | 3,451,716 | -0.54(-0.66%) |
Aug 11, 2023 | 81.09 | 81.63 | 80.84 | 81.52 | 3,736,289 | +0.13(+0.16%) |
Aug 10, 2023 | 81.88 | 82.56 | 81.17 | 81.39 | 4,549,970 | -0.31(-0.38%) |
Aug 09, 2023 | 81.45 | 82.16 | 81.16 | 81.71 | 3,026,010 | -0.01(-0.01%) |
Aug 08, 2023 | 81.59 | 81.91 | 80.93 | 81.72 | 3,940,503 | -0.53(-0.64%) |
Aug 07, 2023 | 81.44 | 82.28 | 81.29 | 82.25 | 3,993,154 | +1.02(+1.25%) |
Aug 04, 2023 | 81.68 | 82.40 | 80.94 | 81.23 | 5,262,877 | -0.67(-0.81%) |
Aug 03, 2023 | 81.99 | 82.01 | 80.80 | 81.89 | 6,597,301 | -0.90(-1.09%) |
Aug 02, 2023 | 82.58 | 82.98 | 82.27 | 82.79 | 4,238,982 | -0.48(-0.58%) |
Aug 01, 2023 | 83.19 | 83.57 | 82.83 | 83.27 | 4,747,738 | -0.14(-0.16%) |
Jul 31, 2023 | 83.10 | 83.88 | 82.83 | 83.41 | 6,257,984 | +0.54(+0.65%) |
Jul 28, 2023 | 83.93 | 84.13 | 82.72 | 82.87 | 5,137,520 | -0.07(-0.08%) |
Jul 27, 2023 | 85.22 | 85.43 | 82.87 | 82.94 | 8,187,483 | -1.84(-2.17%) |
Jul 26, 2023 | 84.26 | 84.96 | 84.22 | 84.78 | 7,541,106 | +0.38(+0.45%) |
Jul 25, 2023 | 84.69 | 85.28 | 84.31 | 84.40 | 5,078,552 | -0.61(-0.71%) |
Jul 24, 2023 | 84.34 | 85.08 | 84.28 | 85.00 | 5,101,310 | +0.69(+0.82%) |
Jul 21, 2023 | 84.14 | 84.54 | 83.94 | 84.31 | 4,873,489 | +0.39(+0.47%) |
Jul 20, 2023 | 83.87 | 83.96 | 82.87 | 83.92 | 5,792,756 | -0.27(-0.33%) |
Jul 19, 2023 | 83.74 | 84.57 | 83.72 | 84.19 | 5,482,620 | +0.94(+1.13%) |
Jul 18, 2023 | 83.85 | 83.97 | 82.55 | 83.25 | 4,708,505 | -0.46(-0.55%) |
Jul 17, 2023 | 84.05 | 84.35 | 83.56 | 83.71 | 5,735,219 | -0.55(-0.65%) |
Jul 14, 2023 | 84.11 | 84.32 | 83.72 | 84.26 | 5,742,736 | -0.17(-0.20%) |
Jul 13, 2023 | 83.88 | 84.45 | 83.41 | 84.43 | 5,179,243 | +0.54(+0.64%) |
Jul 12, 2023 | 84.56 | 84.67 | 83.81 | 83.89 | 5,480,481 | +0.45(+0.54%) |
Jul 11, 2023 | 82.49 | 83.48 | 82.29 | 83.44 | 4,128,868 | +1.17(+1.43%) |
Jul 10, 2023 | 81.66 | 82.33 | 81.43 | 82.27 | 3,940,977 | +0.35(+0.43%) |
Jul 07, 2023 | 81.69 | 82.44 | 81.51 | 81.91 | 5,995,486 | -0.19(-0.23%) |
Jul 06, 2023 | 81.65 | 82.19 | 80.57 | 82.10 | 5,733,388 | -0.64(-0.77%) |
Jul 05, 2023 | 82.37 | 83.25 | 81.62 | 82.73 | 5,894,352 | +0.19(+0.23%) |
Jul 03, 2023 | 81.62 | 82.91 | 81.33 | 82.55 | 3,712,945 | +0.80(+0.98%) |
Jun 30, 2023 | 81.99 | 82.19 | 80.60 | 81.75 | 5,886,284 | +0.45(+0.55%) |
Jun 29, 2023 | 80.16 | 81.33 | 79.89 | 81.30 | 5,145,050 | +0.90(+1.12%) |
Jun 28, 2023 | 80.21 | 80.56 | 79.68 | 80.40 | 4,849,215 | +0.12(+0.14%) |
Jun 27, 2023 | 79.62 | 80.50 | 79.07 | 80.28 | 3,975,758 | +0.98(+1.23%) |
Jun 26, 2023 | 77.52 | 79.42 | 77.41 | 79.31 | 3,356,352 | +1.79(+2.31%) |
Jun 23, 2023 | 78.13 | 78.79 | 77.48 | 77.52 | 4,089,928 | -1.08(-1.38%) |
Jun 22, 2023 | 79.85 | 79.92 | 78.13 | 78.60 | 5,287,317 | -1.14(-1.43%) |
Jun 21, 2023 | 79.78 | 80.03 | 79.16 | 79.74 | 4,849,512 | -0.48(-0.60%) |
Jun 20, 2023 | 80.89 | 80.99 | 79.78 | 80.22 | 3,955,707 | -0.96(-1.18%) |
Jun 16, 2023 | 81.41 | 81.92 | 81.01 | 81.18 | 4,731,233 | -0.06(-0.07%) |
Jun 15, 2023 | 80.52 | 81.37 | 79.98 | 81.24 | 4,818,136 | +0.43(+0.53%) |
Jun 14, 2023 | 80.84 | 81.39 | 80.15 | 80.81 | 5,212,836 | +0.30(+0.37%) |
Jun 13, 2023 | 79.91 | 80.61 | 79.66 | 80.52 | 3,818,391 | +0.51(+0.64%) |
Jun 12, 2023 | 79.92 | 80.02 | 79.28 | 80.00 | 4,209,843 | +0.02(+0.02%) |
Jun 09, 2023 | 80.48 | 80.62 | 79.65 | 79.98 | 3,307,303 | -0.46(-0.58%) |
Jun 08, 2023 | 80.58 | 80.72 | 79.58 | 80.45 | 3,202,477 | -0.50(-0.62%) |
Jun 07, 2023 | 79.85 | 81.16 | 79.47 | 80.95 | 3,954,311 | +1.46(+1.84%) |
Jun 06, 2023 | 79.12 | 79.65 | 78.55 | 79.49 | 4,887,757 | +0.75(+0.96%) |
Jun 05, 2023 | 79.19 | 79.62 | 78.59 | 78.73 | 4,525,319 | -0.55(-0.70%) |
Jun 02, 2023 | 78.25 | 79.51 | 78.11 | 79.29 | 5,287,625 | +1.89(+2.44%) |