Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 106.62 | 106.65 | 105.33 | 105.42 | 1,889,850 | -0.58(-0.55%) |
May 17, 2024 | 106.12 | 106.52 | 105.25 | 106.00 | 1,727,090 | +0.07(+0.07%) |
May 16, 2024 | 107.61 | 107.93 | 105.87 | 105.93 | 1,774,615 | -2.15(-1.99%) |
May 15, 2024 | 108.55 | 109.25 | 107.92 | 108.08 | 2,141,037 | -0.04(-0.04%) |
May 14, 2024 | 107.00 | 108.24 | 106.50 | 108.12 | 2,149,163 | +1.57(+1.47%) |
May 13, 2024 | 109.47 | 109.52 | 105.94 | 106.55 | 2,511,554 | -2.32(-2.13%) |
May 10, 2024 | 108.73 | 109.35 | 108.42 | 108.87 | 1,815,952 | +0.26(+0.24%) |
May 09, 2024 | 106.89 | 108.75 | 106.76 | 108.61 | 1,892,954 | +1.87(+1.75%) |
May 08, 2024 | 106.00 | 107.29 | 105.27 | 106.75 | 2,895,896 | +0.45(+0.42%) |
May 07, 2024 | 104.81 | 106.81 | 104.75 | 106.30 | 2,293,297 | +1.45(+1.38%) |
May 06, 2024 | 104.94 | 105.58 | 104.57 | 104.86 | 2,787,420 | +0.36(+0.34%) |
May 03, 2024 | 106.81 | 106.99 | 104.15 | 104.50 | 3,910,144 | -1.67(-1.57%) |
May 02, 2024 | 106.10 | 106.46 | 104.29 | 106.16 | 3,103,531 | +0.12(+0.11%) |
May 01, 2024 | 105.81 | 107.67 | 105.15 | 106.04 | 4,032,249 | +0.23(+0.22%) |
Apr 30, 2024 | 107.70 | 108.34 | 103.94 | 105.81 | 7,397,914 | -7.51(-6.63%) |
Apr 29, 2024 | 112.44 | 113.84 | 112.02 | 113.32 | 3,824,426 | +1.67(+1.50%) |
Apr 26, 2024 | 111.63 | 112.51 | 110.91 | 111.65 | 2,810,431 | -0.66(-0.59%) |
Apr 25, 2024 | 111.15 | 113.33 | 110.96 | 112.30 | 3,332,187 | -1.12(-0.98%) |
Apr 24, 2024 | 112.66 | 114.51 | 112.66 | 113.42 | 2,872,620 | +0.42(+0.37%) |
Apr 23, 2024 | 112.71 | 113.34 | 112.13 | 113.00 | 2,410,487 | +0.74(+0.66%) |
Apr 22, 2024 | 111.75 | 113.37 | 111.51 | 112.26 | 2,027,053 | +1.39(+1.25%) |
Apr 19, 2024 | 113.73 | 114.02 | 110.04 | 110.88 | 4,551,432 | -2.56(-2.26%) |
Apr 18, 2024 | 116.08 | 116.54 | 113.39 | 113.44 | 2,350,107 | -2.16(-1.87%) |
Apr 17, 2024 | 117.85 | 118.14 | 115.00 | 115.61 | 2,465,244 | -1.60(-1.37%) |
Apr 16, 2024 | 117.69 | 118.01 | 116.67 | 117.21 | 1,741,141 | -0.48(-0.41%) |
Apr 15, 2024 | 120.16 | 121.41 | 117.32 | 117.69 | 1,964,482 | -0.14(-0.12%) |
Apr 12, 2024 | 117.67 | 118.57 | 117.36 | 117.83 | 1,981,587 | -0.72(-0.61%) |
Apr 11, 2024 | 117.84 | 119.36 | 117.37 | 118.55 | 1,441,527 | +0.19(+0.16%) |
Apr 10, 2024 | 116.85 | 119.05 | 116.22 | 118.36 | 2,419,574 | -0.49(-0.41%) |
Apr 09, 2024 | 122.30 | 122.55 | 117.48 | 118.84 | 2,467,898 | -3.32(-2.72%) |
Apr 08, 2024 | 121.76 | 122.85 | 121.62 | 122.17 | 1,843,534 | +0.30(+0.25%) |
Apr 05, 2024 | 120.67 | 122.41 | 120.20 | 121.87 | 1,395,651 | +1.68(+1.39%) |
Apr 04, 2024 | 121.35 | 122.04 | 119.90 | 120.19 | 1,901,457 | +0.11(+0.09%) |
Apr 03, 2024 | 119.16 | 121.00 | 117.15 | 120.08 | 3,750,876 | -1.18(-0.97%) |
Apr 02, 2024 | 122.09 | 122.39 | 120.32 | 121.26 | 2,347,648 | -1.50(-1.22%) |
Apr 01, 2024 | 123.72 | 124.04 | 122.72 | 122.75 | 1,354,690 | -0.79(-0.64%) |
Mar 28, 2024 | 124.65 | 123.67 | 123.64 | 123.54 | 2,287,270 | -0.57(-0.46%) |
Mar 27, 2024 | 123.62 | 124.32 | 122.86 | 124.11 | 1,367,675 | +1.45(+1.18%) |
Mar 26, 2024 | 122.69 | 123.51 | 122.04 | 122.67 | 1,745,391 | -0.38(-0.31%) |
Mar 25, 2024 | 123.53 | 123.88 | 122.72 | 123.05 | 1,324,892 | -0.35(-0.29%) |
Mar 22, 2024 | 124.26 | 124.54 | 123.34 | 123.40 | 2,404,050 | -0.67(-0.54%) |
Mar 21, 2024 | 121.66 | 124.22 | 121.30 | 124.07 | 2,019,883 | +2.96(+2.45%) |
Mar 20, 2024 | 121.09 | 121.54 | 119.85 | 121.11 | 2,542,226 | +0.45(+0.37%) |
Mar 19, 2024 | 120.12 | 120.89 | 119.85 | 120.66 | 1,955,135 | +0.66(+0.55%) |
Mar 18, 2024 | 118.66 | 120.09 | 118.34 | 120.00 | 3,029,931 | +2.00(+1.70%) |
Mar 15, 2024 | 116.21 | 118.62 | 115.91 | 118.00 | 7,301,904 | +3.11(+2.71%) |
Mar 14, 2024 | 116.42 | 116.42 | 113.51 | 114.89 | 2,872,692 | -0.76(-0.65%) |
Mar 13, 2024 | 114.89 | 115.73 | 114.36 | 115.64 | 2,041,747 | +1.19(+1.04%) |
Mar 12, 2024 | 113.84 | 114.93 | 113.05 | 114.46 | 1,769,601 | +0.75(+0.66%) |
Mar 11, 2024 | 114.53 | 114.91 | 112.00 | 113.71 | 1,978,023 | -0.62(-0.54%) |
Mar 08, 2024 | 114.12 | 115.74 | 113.93 | 114.33 | 2,044,301 | +0.32(+0.28%) |
Mar 07, 2024 | 115.75 | 116.55 | 113.92 | 114.01 | 2,766,940 | -1.14(-0.99%) |
Mar 06, 2024 | 114.13 | 115.83 | 113.98 | 115.15 | 2,296,434 | +1.39(+1.22%) |
Mar 05, 2024 | 112.19 | 115.45 | 112.03 | 113.76 | 2,563,598 | +1.79(+1.59%) |
Mar 04, 2024 | 113.16 | 113.90 | 111.97 | 111.97 | 1,747,251 | -0.90(-0.79%) |
Mar 01, 2024 | 111.17 | 113.03 | 110.86 | 112.87 | 2,196,681 | +2.29(+2.07%) |
Feb 29, 2024 | 111.35 | 111.40 | 110.40 | 110.58 | 3,670,104 | -0.48(-0.43%) |
Feb 28, 2024 | 111.20 | 111.73 | 110.85 | 111.06 | 1,636,812 | +0.04(+0.04%) |
Feb 27, 2024 | 111.86 | 112.05 | 110.28 | 111.02 | 1,799,800 | -0.92(-0.82%) |
Feb 26, 2024 | 110.33 | 112.36 | 110.15 | 111.94 | 2,091,048 | +1.47(+1.33%) |
Feb 23, 2024 | 110.56 | 110.71 | 109.81 | 110.47 | 1,694,758 | +0.26(+0.24%) |
Feb 22, 2024 | 108.88 | 110.36 | 108.67 | 110.21 | 2,026,413 | +1.84(+1.70%) |
Feb 21, 2024 | 107.12 | 108.41 | 106.71 | 108.36 | 1,678,057 | +1.26(+1.17%) |
Feb 20, 2024 | 107.21 | 107.99 | 106.65 | 107.11 | 2,329,430 | -0.36(-0.33%) |
Feb 16, 2024 | 107.87 | 108.36 | 107.18 | 107.47 | 2,601,691 | -0.29(-0.27%) |
Feb 15, 2024 | 106.90 | 108.28 | 106.33 | 107.76 | 1,529,128 | +1.46(+1.37%) |
Feb 14, 2024 | 105.06 | 106.87 | 105.06 | 106.30 | 2,054,018 | +1.68(+1.60%) |
Feb 13, 2024 | 104.56 | 104.83 | 103.41 | 104.62 | 2,308,205 | -0.83(-0.78%) |
Feb 12, 2024 | 105.32 | 105.84 | 104.64 | 105.45 | 1,385,591 | +0.01(+0.01%) |
Feb 09, 2024 | 105.40 | 105.51 | 104.40 | 105.44 | 1,482,643 | +0.40(+0.38%) |
Feb 08, 2024 | 104.64 | 105.66 | 104.07 | 105.04 | 2,235,573 | +0.55(+0.52%) |
Feb 07, 2024 | 104.30 | 105.04 | 103.34 | 104.50 | 1,895,343 | +0.82(+0.80%) |
Feb 06, 2024 | 104.07 | 104.44 | 103.07 | 103.67 | 2,132,350 | +0.07(+0.07%) |
Feb 05, 2024 | 101.85 | 103.81 | 101.65 | 103.60 | 2,603,289 | +1.03(+1.01%) |
Feb 02, 2024 | 101.20 | 102.99 | 100.84 | 102.57 | 1,674,199 | +1.09(+1.08%) |
Feb 01, 2024 | 100.70 | 101.68 | 100.02 | 101.47 | 1,733,990 | +1.62(+1.62%) |
Jan 31, 2024 | 101.40 | 101.65 | 99.47 | 99.85 | 2,081,111 | -1.57(-1.55%) |
Jan 30, 2024 | 100.10 | 101.70 | 99.91 | 101.42 | 1,731,065 | +0.58(+0.57%) |
Jan 29, 2024 | 100.89 | 101.49 | 100.12 | 100.85 | 1,842,624 | -0.37(-0.36%) |
Jan 26, 2024 | 100.94 | 102.80 | 100.87 | 101.21 | 2,069,174 | -0.25(-0.24%) |
Jan 25, 2024 | 101.66 | 102.84 | 100.91 | 101.46 | 2,289,578 | +1.17(+1.17%) |
Jan 24, 2024 | 101.28 | 101.67 | 99.47 | 100.29 | 3,403,459 | -0.18(-0.18%) |
Jan 23, 2024 | 97.28 | 100.77 | 95.76 | 100.47 | 5,752,780 | +3.90(+4.04%) |
Jan 22, 2024 | 95.81 | 97.28 | 95.59 | 96.57 | 2,947,162 | +0.83(+0.86%) |
Jan 19, 2024 | 95.40 | 96.21 | 94.30 | 95.74 | 3,252,036 | +0.88(+0.92%) |
Jan 18, 2024 | 93.77 | 95.04 | 93.77 | 94.87 | 2,414,455 | +1.29(+1.38%) |
Jan 17, 2024 | 93.22 | 94.09 | 92.68 | 93.58 | 2,439,005 | +0.03(+0.03%) |
Jan 16, 2024 | 93.14 | 93.81 | 92.46 | 93.55 | 3,341,873 | +0.00(+0.00%) |
Jan 12, 2024 | 94.66 | 94.89 | 93.37 | 93.55 | 1,976,764 | -0.55(-0.58%) |
Jan 11, 2024 | 94.16 | 94.53 | 93.12 | 94.09 | 1,821,844 | +0.00(+0.00%) |
Jan 10, 2024 | 94.08 | 94.31 | 93.53 | 94.09 | 1,454,658 | -0.22(-0.23%) |
Jan 09, 2024 | 94.26 | 94.57 | 93.20 | 94.31 | 1,940,598 | -0.92(-0.97%) |
Jan 08, 2024 | 93.58 | 95.29 | 92.73 | 95.24 | 2,362,316 | +2.15(+2.31%) |
Jan 05, 2024 | 92.93 | 93.90 | 92.87 | 93.09 | 1,802,426 | -0.19(-0.20%) |
Jan 04, 2024 | 93.91 | 94.24 | 92.19 | 93.28 | 3,411,654 | -1.14(-1.21%) |
Jan 03, 2024 | 96.07 | 96.07 | 93.95 | 94.42 | 2,851,101 | -1.84(-1.91%) |
Jan 02, 2024 | 96.51 | 97.34 | 95.89 | 96.26 | 2,302,975 | -0.87(-0.89%) |
Dec 29, 2023 | 97.30 | 97.60 | 96.71 | 97.13 | 1,181,268 | -0.18(-0.18%) |
Dec 28, 2023 | 97.32 | 97.55 | 97.10 | 97.30 | 845,092 | +0.04(+0.04%) |
Dec 27, 2023 | 97.20 | 97.67 | 96.98 | 97.27 | 1,116,191 | +0.07(+0.07%) |
Dec 26, 2023 | 96.95 | 97.50 | 96.78 | 97.20 | 888,037 | +0.25(+0.26%) |
Dec 22, 2023 | 96.57 | 97.31 | 96.46 | 96.95 | 1,124,665 | +0.57(+0.59%) |
Dec 21, 2023 | 96.30 | 96.44 | 95.77 | 96.38 | 1,232,669 | +0.99(+1.04%) |
Dec 20, 2023 | 95.78 | 96.91 | 95.36 | 95.39 | 2,304,899 | -0.86(-0.89%) |
Dec 19, 2023 | 95.62 | 96.26 | 95.48 | 96.24 | 2,064,650 | +1.00(+1.05%) |
Dec 18, 2023 | 95.63 | 96.08 | 94.78 | 95.24 | 2,130,568 | -0.50(-0.52%) |
Dec 15, 2023 | 95.30 | 95.92 | 95.17 | 95.73 | 6,262,996 | +0.44(+0.46%) |
Dec 14, 2023 | 94.55 | 95.61 | 94.16 | 95.30 | 4,235,713 | +0.94(+1.00%) |
Dec 13, 2023 | 94.32 | 94.75 | 92.95 | 94.35 | 2,641,692 | +0.41(+0.44%) |
Dec 12, 2023 | 94.55 | 94.70 | 93.83 | 93.94 | 2,205,775 | -0.29(-0.31%) |
Dec 11, 2023 | 93.02 | 94.44 | 92.56 | 94.23 | 2,622,168 | +2.45(+2.67%) |
Dec 08, 2023 | 91.60 | 92.47 | 91.29 | 91.77 | 2,272,278 | -0.13(-0.15%) |
Dec 07, 2023 | 91.48 | 92.02 | 90.77 | 91.91 | 2,177,692 | +0.77(+0.84%) |
Dec 06, 2023 | 91.19 | 92.11 | 90.65 | 91.14 | 2,350,326 | +0.82(+0.91%) |
Dec 05, 2023 | 89.66 | 90.80 | 89.36 | 90.32 | 2,635,841 | +0.14(+0.16%) |
Dec 04, 2023 | 88.75 | 91.11 | 88.33 | 90.17 | 3,609,806 | +0.52(+0.58%) |
Dec 01, 2023 | 88.45 | 89.86 | 88.26 | 89.66 | 2,040,790 | +1.31(+1.48%) |
Nov 30, 2023 | 88.30 | 88.71 | 87.84 | 88.35 | 2,655,030 | +0.49(+0.56%) |
Nov 29, 2023 | 88.04 | 88.39 | 87.23 | 87.86 | 1,569,424 | +0.36(+0.41%) |
Nov 28, 2023 | 88.42 | 88.61 | 87.39 | 87.50 | 2,698,831 | -0.77(-0.87%) |
Nov 27, 2023 | 88.05 | 88.55 | 87.80 | 88.27 | 1,347,815 | -0.25(-0.28%) |
Nov 24, 2023 | 87.67 | 88.53 | 87.67 | 88.52 | 679,964 | +0.73(+0.83%) |
Nov 22, 2023 | 87.83 | 88.11 | 87.03 | 87.79 | 1,628,473 | -0.18(-0.21%) |
Nov 21, 2023 | 87.94 | 88.14 | 87.32 | 87.97 | 1,849,174 | -0.39(-0.45%) |
Nov 20, 2023 | 87.76 | 88.66 | 87.31 | 88.37 | 1,957,026 | +0.46(+0.53%) |
Nov 17, 2023 | 87.78 | 88.24 | 87.54 | 87.90 | 2,249,017 | +0.43(+0.50%) |
Nov 16, 2023 | 87.12 | 88.17 | 86.87 | 87.47 | 2,155,302 | +0.44(+0.51%) |
Nov 15, 2023 | 87.59 | 88.04 | 86.88 | 87.03 | 1,932,491 | -0.21(-0.24%) |
Nov 14, 2023 | 85.78 | 87.64 | 85.60 | 87.24 | 2,244,391 | +2.87(+3.40%) |
Nov 13, 2023 | 84.60 | 85.11 | 84.01 | 84.37 | 1,706,909 | -0.29(-0.34%) |
Nov 10, 2023 | 82.95 | 84.80 | 82.89 | 84.66 | 2,119,436 | +2.19(+2.65%) |
Nov 09, 2023 | 83.18 | 83.90 | 82.27 | 82.47 | 1,648,412 | -0.59(-0.70%) |
Nov 08, 2023 | 83.13 | 83.56 | 82.51 | 83.06 | 1,833,431 | +0.12(+0.15%) |
Nov 07, 2023 | 82.61 | 83.18 | 81.67 | 82.93 | 2,047,777 | +0.09(+0.10%) |
Nov 06, 2023 | 83.35 | 83.60 | 82.29 | 82.85 | 1,513,303 | -0.41(-0.50%) |
Nov 03, 2023 | 81.83 | 83.77 | 81.29 | 83.26 | 2,568,102 | +2.31(+2.86%) |
Nov 02, 2023 | 80.77 | 81.81 | 79.79 | 80.95 | 2,154,543 | +1.19(+1.49%) |
Nov 01, 2023 | 79.35 | 80.17 | 77.64 | 79.76 | 3,079,904 | +0.59(+0.75%) |
Oct 31, 2023 | 79.82 | 80.07 | 78.90 | 79.16 | 2,831,762 | -1.05(-1.30%) |
Oct 30, 2023 | 80.34 | 80.94 | 79.42 | 80.21 | 2,311,571 | +0.32(+0.40%) |
Oct 27, 2023 | 80.68 | 81.06 | 79.53 | 79.89 | 2,112,799 | -0.59(-0.74%) |
Oct 26, 2023 | 81.84 | 82.29 | 80.44 | 80.49 | 2,752,348 | -0.59(-0.73%) |
Oct 25, 2023 | 82.28 | 82.52 | 80.72 | 81.08 | 2,886,641 | -0.29(-0.35%) |
Oct 24, 2023 | 79.63 | 81.60 | 78.05 | 81.37 | 4,741,423 | +3.33(+4.26%) |
Oct 23, 2023 | 78.27 | 79.30 | 77.98 | 78.04 | 2,924,304 | -0.21(-0.27%) |
Oct 20, 2023 | 79.18 | 79.49 | 78.00 | 78.25 | 3,374,470 | -0.93(-1.17%) |
Oct 19, 2023 | 80.44 | 80.82 | 78.87 | 79.18 | 2,549,189 | -1.06(-1.32%) |
Oct 18, 2023 | 81.06 | 81.59 | 79.44 | 80.24 | 2,130,776 | -1.29(-1.58%) |
Oct 17, 2023 | 81.23 | 81.99 | 81.03 | 81.52 | 2,095,023 | -0.10(-0.12%) |
Oct 16, 2023 | 81.50 | 82.21 | 80.99 | 81.62 | 2,242,576 | +1.27(+1.58%) |
Oct 13, 2023 | 81.82 | 82.22 | 79.83 | 80.35 | 2,714,313 | -1.47(-1.79%) |
Oct 12, 2023 | 83.15 | 83.21 | 80.96 | 81.82 | 2,040,898 | -1.32(-1.59%) |
Oct 11, 2023 | 83.23 | 83.23 | 81.85 | 83.15 | 3,085,848 | -0.09(-0.10%) |
Oct 10, 2023 | 84.03 | 84.09 | 82.99 | 83.23 | 3,264,649 | -0.64(-0.77%) |
Oct 09, 2023 | 83.74 | 84.15 | 82.75 | 83.87 | 1,419,543 | -0.04(-0.05%) |
Oct 06, 2023 | 82.54 | 84.33 | 81.61 | 83.91 | 2,547,869 | +1.20(+1.45%) |
Oct 05, 2023 | 82.83 | 83.55 | 81.84 | 82.71 | 3,636,119 | -0.42(-0.51%) |
Oct 04, 2023 | 80.75 | 83.36 | 80.65 | 83.14 | 3,369,949 | +2.52(+3.13%) |
Oct 03, 2023 | 80.88 | 81.59 | 80.18 | 80.61 | 2,064,291 | -0.69(-0.85%) |
Oct 02, 2023 | 81.60 | 82.10 | 80.63 | 81.30 | 1,799,442 | -0.25(-0.31%) |
Sep 29, 2023 | 82.48 | 82.48 | 81.03 | 81.55 | 2,092,971 | -0.66(-0.81%) |
Sep 28, 2023 | 81.54 | 82.93 | 81.53 | 82.21 | 1,998,944 | +0.86(+1.06%) |
Sep 27, 2023 | 80.99 | 81.78 | 80.33 | 81.35 | 1,604,455 | +0.91(+1.13%) |
Sep 26, 2023 | 81.41 | 82.04 | 80.27 | 80.44 | 2,048,439 | -1.53(-1.87%) |
Sep 25, 2023 | 81.22 | 81.99 | 81.49 | 81.98 | 1,353,665 | +0.51(+0.62%) |
Sep 22, 2023 | 80.57 | 82.24 | 80.37 | 81.47 | 2,168,559 | +1.07(+1.34%) |
Sep 21, 2023 | 81.45 | 81.45 | 80.20 | 80.39 | 1,902,786 | -1.38(-1.69%) |
Sep 20, 2023 | 81.79 | 83.45 | 81.76 | 81.77 | 1,679,078 | +0.08(+0.09%) |
Sep 19, 2023 | 82.77 | 83.26 | 81.13 | 81.70 | 1,958,175 | -1.07(-1.30%) |
Sep 18, 2023 | 81.82 | 82.81 | 81.64 | 82.77 | 1,363,602 | +1.03(+1.26%) |
Sep 15, 2023 | 82.37 | 82.37 | 81.40 | 81.74 | 3,791,535 | -0.62(-0.76%) |
Sep 14, 2023 | 80.54 | 82.47 | 80.27 | 82.37 | 2,219,689 | +2.48(+3.11%) |
Sep 13, 2023 | 82.19 | 82.78 | 79.29 | 79.88 | 3,099,037 | -1.86(-2.28%) |
Sep 12, 2023 | 81.50 | 82.72 | 81.36 | 81.74 | 1,825,424 | +0.00(+0.00%) |
Sep 11, 2023 | 81.48 | 81.88 | 81.13 | 81.74 | 1,920,903 | +0.68(+0.84%) |
Sep 08, 2023 | 79.83 | 82.08 | 79.64 | 81.06 | 3,151,114 | +1.40(+1.76%) |
Sep 07, 2023 | 79.38 | 80.05 | 78.44 | 79.66 | 2,437,859 | +0.29(+0.36%) |
Sep 06, 2023 | 78.60 | 79.62 | 78.33 | 79.38 | 2,782,631 | +1.05(+1.33%) |
Sep 05, 2023 | 80.16 | 80.49 | 78.25 | 78.33 | 2,731,982 | -1.78(-2.23%) |
Sep 01, 2023 | 79.46 | 80.23 | 79.17 | 80.11 | 2,420,076 | +1.18(+1.49%) |
Aug 31, 2023 | 79.71 | 80.19 | 78.83 | 78.93 | 3,261,804 | -0.41(-0.52%) |
Aug 30, 2023 | 79.26 | 79.52 | 78.39 | 79.35 | 4,179,876 | -0.13(-0.17%) |
Aug 29, 2023 | 81.02 | 81.10 | 78.14 | 79.48 | 3,965,343 | -2.23(-2.72%) |
Aug 28, 2023 | 81.78 | 82.31 | 81.29 | 81.71 | 1,078,213 | +0.38(+0.47%) |
Aug 25, 2023 | 81.01 | 81.59 | 80.37 | 81.32 | 1,620,699 | +0.53(+0.65%) |
Aug 24, 2023 | 81.75 | 82.51 | 80.76 | 80.80 | 1,598,979 | -1.36(-1.66%) |
Aug 23, 2023 | 81.53 | 82.33 | 81.27 | 82.16 | 1,448,832 | +0.69(+0.85%) |
Aug 22, 2023 | 81.44 | 81.56 | 80.83 | 81.47 | 1,667,387 | +0.34(+0.41%) |
Aug 21, 2023 | 81.10 | 81.47 | 80.32 | 81.13 | 1,489,625 | -0.08(-0.09%) |
Aug 18, 2023 | 79.82 | 81.37 | 79.62 | 81.21 | 1,929,447 | +0.87(+1.09%) |
Aug 17, 2023 | 81.81 | 81.85 | 80.29 | 80.33 | 1,484,326 | -0.78(-0.96%) |
Aug 16, 2023 | 81.37 | 82.45 | 81.00 | 81.11 | 1,938,437 | -0.23(-0.28%) |
Aug 15, 2023 | 81.82 | 81.99 | 81.12 | 81.34 | 1,465,170 | -0.89(-1.08%) |
Aug 14, 2023 | 81.71 | 82.31 | 81.08 | 82.23 | 1,433,073 | +0.17(+0.21%) |
Aug 11, 2023 | 81.58 | 82.21 | 81.31 | 82.06 | 1,257,751 | +0.33(+0.40%) |
Aug 10, 2023 | 82.16 | 82.72 | 81.22 | 81.73 | 1,517,039 | +0.06(+0.07%) |
Aug 09, 2023 | 81.75 | 82.59 | 81.54 | 81.68 | 1,844,130 | +0.00(+0.00%) |
Aug 08, 2023 | 80.09 | 81.79 | 79.75 | 81.68 | 2,002,957 | +0.75(+0.92%) |
Aug 07, 2023 | 80.75 | 81.25 | 80.64 | 80.93 | 1,798,436 | +0.71(+0.88%) |
Aug 04, 2023 | 81.35 | 81.76 | 79.80 | 80.22 | 2,817,056 | -0.95(-1.17%) |
Aug 03, 2023 | 81.92 | 82.17 | 80.20 | 81.17 | 3,063,447 | -1.13(-1.37%) |
Aug 02, 2023 | 82.53 | 82.74 | 81.69 | 82.30 | 2,265,983 | -0.34(-0.42%) |
Aug 01, 2023 | 82.08 | 83.40 | 82.01 | 82.64 | 2,058,041 | +0.29(+0.35%) |
Jul 31, 2023 | 81.98 | 82.37 | 81.43 | 82.36 | 2,831,126 | +0.76(+0.93%) |
Jul 28, 2023 | 81.41 | 82.07 | 80.85 | 81.60 | 3,056,686 | -0.01(-0.01%) |
Jul 27, 2023 | 81.31 | 81.79 | 80.29 | 81.61 | 3,198,155 | +0.71(+0.87%) |
Jul 26, 2023 | 82.85 | 83.00 | 80.16 | 80.90 | 3,535,461 | -1.63(-1.97%) |
Jul 25, 2023 | 79.67 | 82.86 | 77.62 | 82.53 | 5,324,207 | -2.29(-2.69%) |
Jul 24, 2023 | 84.23 | 85.07 | 84.19 | 84.81 | 3,650,778 | +0.76(+0.90%) |
Jul 21, 2023 | 84.98 | 85.53 | 83.94 | 84.06 | 10,556,447 | -0.88(-1.04%) |
Jul 20, 2023 | 86.00 | 86.10 | 84.53 | 84.94 | 3,108,824 | -0.17(-0.20%) |
Jul 19, 2023 | 84.31 | 85.26 | 84.01 | 85.11 | 2,817,940 | -0.39(-0.46%) |
Jul 18, 2023 | 83.81 | 85.65 | 83.66 | 85.50 | 2,861,848 | +1.78(+2.12%) |
Jul 17, 2023 | 82.78 | 83.97 | 82.14 | 83.72 | 3,317,822 | +1.82(+2.22%) |
Jul 14, 2023 | 82.18 | 82.18 | 80.91 | 81.91 | 1,938,514 | -0.11(-0.13%) |
Jul 13, 2023 | 82.27 | 82.78 | 81.98 | 82.01 | 2,224,916 | -0.44(-0.53%) |
Jul 12, 2023 | 83.09 | 83.98 | 82.37 | 82.45 | 3,329,876 | +0.10(+0.12%) |
Jul 11, 2023 | 81.28 | 82.56 | 81.15 | 82.36 | 2,604,225 | +1.45(+1.80%) |
Jul 10, 2023 | 79.14 | 81.32 | 79.07 | 80.90 | 4,157,725 | +2.20(+2.79%) |
Jul 07, 2023 | 78.22 | 79.83 | 78.22 | 78.70 | 1,885,180 | +0.47(+0.60%) |
Jul 06, 2023 | 78.07 | 78.52 | 77.36 | 78.23 | 1,885,140 | -0.44(-0.56%) |
Jul 05, 2023 | 79.32 | 79.52 | 78.38 | 78.67 | 2,933,164 | -1.30(-1.63%) |
Jul 03, 2023 | 79.81 | 80.33 | 79.31 | 79.97 | 948,687 | -0.01(-0.01%) |
Jun 30, 2023 | 79.87 | 81.45 | 79.68 | 79.98 | 3,116,953 | +0.99(+1.26%) |
Jun 29, 2023 | 77.44 | 79.62 | 77.11 | 78.99 | 2,360,451 | +1.85(+2.39%) |
Jun 28, 2023 | 76.84 | 77.24 | 76.45 | 77.14 | 1,900,859 | +0.31(+0.40%) |
Jun 27, 2023 | 75.97 | 76.89 | 75.46 | 76.84 | 1,840,112 | +1.10(+1.45%) |
Jun 26, 2023 | 75.40 | 76.26 | 75.14 | 75.74 | 1,864,597 | +0.74(+0.98%) |
Jun 23, 2023 | 74.26 | 75.15 | 73.56 | 75.00 | 2,707,523 | +0.32(+0.42%) |
Jun 22, 2023 | 75.06 | 75.11 | 74.23 | 74.69 | 1,532,808 | -0.39(-0.52%) |
Jun 21, 2023 | 74.25 | 75.38 | 73.71 | 75.08 | 2,397,679 | +0.72(+0.96%) |
Jun 20, 2023 | 74.82 | 74.92 | 73.51 | 74.36 | 2,576,690 | -0.82(-1.09%) |
Jun 16, 2023 | 75.96 | 75.96 | 75.03 | 75.18 | 4,127,681 | -0.40(-0.53%) |
Jun 15, 2023 | 74.85 | 75.76 | 74.31 | 75.59 | 1,874,446 | +0.95(+1.27%) |
Jun 14, 2023 | 76.47 | 76.63 | 74.23 | 74.64 | 2,370,483 | -1.36(-1.79%) |
Jun 13, 2023 | 74.94 | 76.35 | 74.60 | 76.00 | 2,693,399 | +1.64(+2.21%) |
Jun 12, 2023 | 73.46 | 74.55 | 73.00 | 74.35 | 2,032,475 | +0.89(+1.21%) |
Jun 09, 2023 | 73.18 | 73.99 | 73.09 | 73.46 | 1,823,270 | +0.11(+0.16%) |
Jun 08, 2023 | 72.80 | 73.54 | 72.47 | 73.35 | 1,980,160 | +0.50(+0.68%) |
Jun 07, 2023 | 71.55 | 72.94 | 71.03 | 72.85 | 2,242,137 | +1.53(+2.15%) |
Jun 06, 2023 | 70.28 | 71.64 | 69.85 | 71.32 | 2,200,515 | +1.20(+1.72%) |
Jun 05, 2023 | 70.26 | 71.35 | 69.46 | 70.12 | 2,540,503 | +0.03(+0.04%) |
Jun 02, 2023 | 67.73 | 70.18 | 67.29 | 70.09 | 2,759,422 | +3.14(+4.69%) |