Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 97.38 | 97.98 | 96.42 | 96.65 | 1,369,672 | -1.01(-1.03%) |
May 15, 2024 | 96.95 | 98.06 | 96.58 | 97.66 | 1,377,515 | +1.08(+1.12%) |
May 14, 2024 | 97.02 | 97.92 | 96.12 | 96.58 | 1,153,581 | +0.28(+0.29%) |
May 13, 2024 | 95.88 | 96.84 | 95.82 | 96.30 | 822,014 | +0.48(+0.50%) |
May 10, 2024 | 95.75 | 96.74 | 95.55 | 95.82 | 1,029,220 | +0.13(+0.14%) |
May 09, 2024 | 95.07 | 95.84 | 94.80 | 95.69 | 1,810,755 | +0.62(+0.65%) |
May 08, 2024 | 94.35 | 95.37 | 94.28 | 95.07 | 1,594,793 | +0.37(+0.39%) |
May 07, 2024 | 96.12 | 96.54 | 93.67 | 94.70 | 1,864,638 | +1.51(+1.62%) |
May 06, 2024 | 93.31 | 93.75 | 92.40 | 93.19 | 1,396,594 | +0.44(+0.47%) |
May 03, 2024 | 93.23 | 93.56 | 92.50 | 92.75 | 1,436,571 | +0.12(+0.13%) |
May 02, 2024 | 94.28 | 94.58 | 92.47 | 92.63 | 1,623,005 | -1.02(-1.09%) |
May 01, 2024 | 92.85 | 95.02 | 92.85 | 93.65 | 1,224,618 | +0.81(+0.87%) |
Apr 30, 2024 | 95.25 | 96.05 | 92.78 | 92.84 | 1,483,442 | -3.05(-3.18%) |
Apr 29, 2024 | 96.22 | 96.45 | 95.38 | 95.89 | 1,702,651 | +0.00(+0.00%) |
Apr 26, 2024 | 96.70 | 96.70 | 95.64 | 95.89 | 1,723,247 | -0.82(-0.85%) |
Apr 25, 2024 | 95.30 | 97.25 | 95.08 | 96.71 | 2,094,887 | +0.73(+0.76%) |
Apr 24, 2024 | 93.71 | 96.09 | 93.41 | 95.98 | 2,167,701 | +1.76(+1.87%) |
Apr 23, 2024 | 93.72 | 95.11 | 93.16 | 94.22 | 1,436,787 | +0.45(+0.48%) |
Apr 22, 2024 | 93.30 | 94.61 | 92.22 | 93.77 | 1,893,726 | +1.15(+1.24%) |
Apr 19, 2024 | 91.88 | 92.83 | 91.02 | 92.62 | 2,378,445 | +1.12(+1.22%) |
Apr 18, 2024 | 93.07 | 93.51 | 91.45 | 91.50 | 1,601,483 | -0.95(-1.03%) |
Apr 17, 2024 | 93.35 | 94.10 | 91.16 | 92.45 | 3,503,242 | +1.49(+1.64%) |
Apr 16, 2024 | 90.29 | 91.30 | 89.75 | 90.96 | 2,842,239 | +0.41(+0.45%) |
Apr 15, 2024 | 91.28 | 92.56 | 90.00 | 90.55 | 1,647,778 | -0.04(-0.04%) |
Apr 12, 2024 | 92.04 | 92.57 | 90.31 | 90.59 | 1,508,630 | -1.99(-2.15%) |
Apr 11, 2024 | 92.02 | 92.86 | 91.64 | 92.58 | 1,108,837 | +0.82(+0.89%) |
Apr 10, 2024 | 92.71 | 92.97 | 91.29 | 91.76 | 1,148,307 | -2.18(-2.32%) |
Apr 09, 2024 | 93.00 | 94.20 | 92.78 | 93.94 | 1,081,564 | +0.86(+0.92%) |
Apr 08, 2024 | 93.23 | 93.53 | 92.87 | 93.08 | 1,178,042 | +0.46(+0.50%) |
Apr 05, 2024 | 92.95 | 93.43 | 91.78 | 92.62 | 963,228 | -0.52(-0.56%) |
Apr 04, 2024 | 95.62 | 95.62 | 93.08 | 93.14 | 1,278,857 | -1.67(-1.76%) |
Apr 03, 2024 | 95.17 | 95.81 | 94.49 | 94.81 | 1,161,223 | -0.50(-0.52%) |
Apr 02, 2024 | 96.30 | 96.46 | 94.68 | 95.31 | 1,106,131 | -1.27(-1.31%) |
Apr 01, 2024 | 97.09 | 97.09 | 95.80 | 96.58 | 1,217,723 | -0.18(-0.19%) |
Mar 28, 2024 | 96.41 | 97.11 | 97.07 | 96.76 | 2,248,283 | +1.60(+1.68%) |
Mar 27, 2024 | 93.13 | 95.20 | 93.13 | 95.16 | 1,262,261 | +2.38(+2.57%) |
Mar 26, 2024 | 93.46 | 93.72 | 92.74 | 92.78 | 1,525,251 | -0.59(-0.63%) |
Mar 25, 2024 | 93.87 | 95.03 | 93.29 | 93.37 | 1,684,718 | -0.60(-0.64%) |
Mar 22, 2024 | 94.64 | 95.34 | 93.78 | 93.97 | 1,317,442 | -0.34(-0.36%) |
Mar 21, 2024 | 94.23 | 94.95 | 93.83 | 94.31 | 1,130,662 | +0.05(+0.05%) |
Mar 20, 2024 | 93.33 | 94.29 | 92.90 | 94.26 | 1,154,082 | +0.91(+0.97%) |
Mar 19, 2024 | 92.88 | 94.17 | 92.54 | 93.35 | 1,922,932 | +0.60(+0.65%) |
Mar 18, 2024 | 92.42 | 93.35 | 91.90 | 92.75 | 1,797,288 | +0.49(+0.53%) |
Mar 15, 2024 | 91.91 | 93.56 | 91.91 | 92.26 | 6,518,815 | -0.37(-0.40%) |
Mar 14, 2024 | 95.15 | 95.26 | 91.86 | 92.63 | 3,133,581 | -3.04(-3.18%) |
Mar 13, 2024 | 94.85 | 96.06 | 94.74 | 95.67 | 1,740,603 | +0.82(+0.86%) |
Mar 12, 2024 | 94.64 | 95.33 | 94.08 | 94.85 | 1,941,030 | +0.44(+0.47%) |
Mar 11, 2024 | 91.74 | 94.50 | 91.74 | 94.41 | 1,842,261 | +2.72(+2.97%) |
Mar 08, 2024 | 92.09 | 92.68 | 91.67 | 91.69 | 1,628,500 | -0.35(-0.38%) |
Mar 07, 2024 | 90.22 | 92.12 | 90.06 | 92.04 | 1,606,216 | +2.12(+2.36%) |
Mar 06, 2024 | 88.80 | 90.05 | 88.07 | 89.92 | 1,271,180 | +1.53(+1.73%) |
Mar 05, 2024 | 88.45 | 89.72 | 87.92 | 88.39 | 1,394,764 | -0.14(-0.16%) |
Mar 04, 2024 | 88.22 | 88.97 | 87.58 | 88.53 | 1,595,133 | +0.75(+0.86%) |
Mar 01, 2024 | 87.70 | 88.00 | 87.02 | 87.77 | 1,166,684 | +0.05(+0.06%) |
Feb 29, 2024 | 87.65 | 88.05 | 87.18 | 87.72 | 1,662,071 | +0.29(+0.33%) |
Feb 28, 2024 | 88.01 | 88.43 | 86.76 | 87.44 | 1,341,272 | -1.05(-1.19%) |
Feb 27, 2024 | 88.43 | 88.74 | 87.81 | 88.49 | 759,547 | +0.07(+0.08%) |
Feb 26, 2024 | 87.94 | 88.78 | 87.69 | 88.42 | 1,495,340 | +0.49(+0.55%) |
Feb 23, 2024 | 87.90 | 88.32 | 86.86 | 87.93 | 1,369,362 | +0.29(+0.33%) |
Feb 22, 2024 | 87.73 | 88.25 | 87.09 | 87.64 | 1,300,595 | -0.31(-0.35%) |
Feb 21, 2024 | 87.52 | 88.00 | 87.17 | 87.95 | 1,123,142 | +0.26(+0.29%) |
Feb 20, 2024 | 86.70 | 87.79 | 86.55 | 87.69 | 1,434,193 | +0.84(+0.97%) |
Feb 16, 2024 | 86.15 | 87.27 | 85.80 | 86.85 | 1,243,398 | +0.48(+0.55%) |
Feb 15, 2024 | 85.44 | 87.76 | 85.25 | 86.37 | 1,428,177 | +1.23(+1.45%) |
Feb 14, 2024 | 85.04 | 85.24 | 83.79 | 85.14 | 1,295,977 | +0.65(+0.76%) |
Feb 13, 2024 | 85.30 | 85.93 | 83.90 | 84.50 | 1,929,373 | -1.30(-1.52%) |
Feb 12, 2024 | 84.06 | 86.32 | 84.06 | 85.80 | 1,326,651 | +1.85(+2.20%) |
Feb 09, 2024 | 86.01 | 86.45 | 83.81 | 83.95 | 1,652,232 | -2.02(-2.35%) |
Feb 08, 2024 | 85.91 | 86.07 | 83.96 | 85.98 | 2,653,717 | +0.31(+0.36%) |
Feb 07, 2024 | 89.22 | 90.17 | 85.42 | 85.67 | 4,434,219 | -2.66(-3.01%) |
Feb 06, 2024 | 87.93 | 88.78 | 87.91 | 88.33 | 1,819,996 | +0.20(+0.23%) |
Feb 05, 2024 | 88.44 | 88.66 | 87.46 | 88.13 | 1,670,372 | -1.15(-1.29%) |
Feb 02, 2024 | 88.91 | 89.90 | 88.51 | 89.28 | 1,832,627 | +0.15(+0.17%) |
Feb 01, 2024 | 89.85 | 90.08 | 88.36 | 89.13 | 1,688,013 | -0.57(-0.63%) |
Jan 31, 2024 | 90.53 | 91.05 | 89.70 | 89.70 | 1,988,970 | -0.99(-1.09%) |
Jan 30, 2024 | 90.48 | 91.02 | 89.96 | 90.69 | 1,016,908 | +0.04(+0.04%) |
Jan 29, 2024 | 90.30 | 90.75 | 89.52 | 90.65 | 1,015,561 | +0.45(+0.50%) |
Jan 26, 2024 | 90.66 | 91.10 | 89.66 | 90.20 | 1,322,313 | -0.09(-0.10%) |
Jan 25, 2024 | 89.27 | 90.33 | 89.17 | 90.29 | 1,304,677 | +1.82(+2.05%) |
Jan 24, 2024 | 89.32 | 89.87 | 88.40 | 88.48 | 1,636,021 | -0.34(-0.38%) |
Jan 23, 2024 | 88.55 | 89.29 | 88.04 | 88.81 | 1,283,206 | +0.70(+0.80%) |
Jan 22, 2024 | 87.44 | 88.39 | 87.33 | 88.11 | 1,253,406 | +0.89(+1.02%) |
Jan 19, 2024 | 87.52 | 87.83 | 85.99 | 87.22 | 1,590,905 | -0.06(-0.07%) |
Jan 18, 2024 | 87.42 | 87.61 | 86.18 | 87.28 | 1,466,836 | +0.29(+0.33%) |
Jan 17, 2024 | 87.21 | 87.82 | 86.52 | 86.99 | 1,437,104 | -0.78(-0.89%) |
Jan 16, 2024 | 87.77 | 88.06 | 87.11 | 87.77 | 2,289,942 | -0.32(-0.36%) |
Jan 12, 2024 | 88.93 | 88.93 | 87.33 | 88.09 | 1,254,716 | -0.39(-0.44%) |
Jan 11, 2024 | 88.50 | 89.10 | 86.73 | 88.48 | 1,998,233 | +0.91(+1.04%) |
Jan 10, 2024 | 87.73 | 88.78 | 87.20 | 87.56 | 1,974,210 | -0.16(-0.18%) |
Jan 09, 2024 | 86.94 | 87.76 | 86.39 | 87.72 | 1,806,510 | +0.17(+0.19%) |
Jan 08, 2024 | 85.36 | 87.56 | 85.22 | 87.55 | 907,736 | +2.32(+2.72%) |
Jan 05, 2024 | 84.85 | 85.76 | 84.85 | 85.23 | 1,126,116 | +0.78(+0.93%) |
Jan 04, 2024 | 84.68 | 85.34 | 83.97 | 84.45 | 1,205,904 | +0.10(+0.12%) |
Jan 03, 2024 | 86.16 | 86.41 | 84.32 | 84.35 | 1,446,073 | -2.24(-2.59%) |
Jan 02, 2024 | 85.60 | 86.76 | 85.51 | 86.59 | 1,342,317 | +0.73(+0.86%) |
Dec 29, 2023 | 86.08 | 86.26 | 85.42 | 85.86 | 769,142 | -0.22(-0.25%) |
Dec 28, 2023 | 85.94 | 86.40 | 85.78 | 86.08 | 723,846 | +0.09(+0.10%) |
Dec 27, 2023 | 85.91 | 86.61 | 85.54 | 85.99 | 828,486 | -0.06(-0.07%) |
Dec 26, 2023 | 85.75 | 86.34 | 85.20 | 86.05 | 871,754 | +0.62(+0.72%) |
Dec 22, 2023 | 85.94 | 86.42 | 85.08 | 85.43 | 1,236,865 | -0.35(-0.40%) |
Dec 21, 2023 | 84.97 | 85.91 | 84.68 | 85.78 | 856,698 | +1.39(+1.65%) |
Dec 20, 2023 | 85.13 | 85.72 | 84.33 | 84.39 | 1,161,001 | -0.94(-1.10%) |
Dec 19, 2023 | 85.32 | 85.56 | 84.84 | 85.32 | 1,132,156 | +0.35(+0.42%) |
Dec 18, 2023 | 85.21 | 85.32 | 84.17 | 84.97 | 1,076,414 | -0.47(-0.55%) |
Dec 15, 2023 | 84.94 | 87.26 | 84.47 | 85.44 | 4,446,334 | +0.36(+0.43%) |
Dec 14, 2023 | 83.21 | 85.09 | 82.34 | 85.08 | 2,295,351 | +2.46(+2.98%) |
Dec 13, 2023 | 82.67 | 82.88 | 81.67 | 82.62 | 1,568,225 | -0.03(-0.04%) |
Dec 12, 2023 | 82.82 | 83.30 | 82.32 | 82.65 | 1,238,867 | -0.09(-0.11%) |
Dec 11, 2023 | 80.98 | 83.53 | 80.97 | 82.73 | 2,149,980 | +2.08(+2.58%) |
Dec 08, 2023 | 80.77 | 80.91 | 80.17 | 80.66 | 1,094,621 | -0.16(-0.19%) |
Dec 07, 2023 | 80.83 | 81.25 | 80.14 | 80.81 | 1,255,101 | +0.15(+0.18%) |
Dec 06, 2023 | 80.50 | 81.27 | 80.21 | 80.67 | 1,236,939 | +0.54(+0.68%) |
Dec 05, 2023 | 80.76 | 80.84 | 79.65 | 80.13 | 1,163,937 | -0.97(-1.20%) |
Dec 04, 2023 | 80.35 | 81.57 | 80.30 | 81.10 | 973,155 | +0.57(+0.71%) |
Dec 01, 2023 | 79.48 | 80.60 | 78.76 | 80.53 | 838,774 | +1.16(+1.46%) |
Nov 30, 2023 | 78.86 | 79.55 | 78.44 | 79.37 | 1,769,726 | +0.83(+1.05%) |
Nov 29, 2023 | 78.32 | 78.92 | 77.92 | 78.54 | 1,131,536 | +0.64(+0.82%) |
Nov 28, 2023 | 77.96 | 78.55 | 77.67 | 77.90 | 1,492,984 | -0.06(-0.08%) |
Nov 27, 2023 | 78.28 | 78.57 | 77.91 | 77.96 | 957,499 | -0.88(-1.11%) |
Nov 24, 2023 | 78.44 | 78.84 | 77.90 | 78.84 | 393,629 | +0.72(+0.92%) |
Nov 22, 2023 | 77.75 | 78.49 | 77.52 | 78.12 | 799,507 | +0.68(+0.88%) |
Nov 21, 2023 | 77.79 | 78.10 | 77.42 | 77.44 | 756,797 | -0.49(-0.63%) |
Nov 20, 2023 | 77.69 | 78.54 | 77.05 | 77.93 | 1,170,522 | +0.11(+0.14%) |
Nov 17, 2023 | 76.24 | 77.83 | 75.93 | 77.82 | 1,693,403 | +2.06(+2.72%) |
Nov 16, 2023 | 76.94 | 77.68 | 75.70 | 75.77 | 1,562,451 | -1.18(-1.54%) |
Nov 15, 2023 | 76.95 | 77.89 | 76.83 | 76.95 | 1,366,697 | -0.06(-0.08%) |
Nov 14, 2023 | 75.54 | 77.44 | 75.35 | 77.01 | 1,055,640 | +2.48(+3.33%) |
Nov 13, 2023 | 74.25 | 74.63 | 73.66 | 74.53 | 955,459 | -0.03(-0.04%) |
Nov 10, 2023 | 73.73 | 74.64 | 73.24 | 74.55 | 938,501 | +0.75(+1.01%) |
Nov 09, 2023 | 74.95 | 74.95 | 73.36 | 73.81 | 920,216 | -0.68(-0.91%) |
Nov 08, 2023 | 75.45 | 75.85 | 74.35 | 74.49 | 915,206 | -0.97(-1.29%) |
Nov 07, 2023 | 75.03 | 75.55 | 74.87 | 75.46 | 939,534 | -0.39(-0.52%) |
Nov 06, 2023 | 76.28 | 76.47 | 75.45 | 75.85 | 806,490 | -0.58(-0.76%) |
Nov 03, 2023 | 76.19 | 76.77 | 75.78 | 76.43 | 741,590 | +1.03(+1.37%) |
Nov 02, 2023 | 73.99 | 75.42 | 73.72 | 75.40 | 1,027,123 | +2.09(+2.85%) |
Nov 01, 2023 | 73.90 | 74.09 | 72.53 | 73.31 | 1,114,023 | -0.42(-0.57%) |
Oct 31, 2023 | 73.51 | 73.81 | 72.93 | 73.74 | 1,096,454 | +0.38(+0.52%) |
Oct 30, 2023 | 72.83 | 73.61 | 72.43 | 73.35 | 1,179,612 | +0.52(+0.72%) |
Oct 27, 2023 | 73.26 | 73.73 | 72.70 | 72.83 | 1,354,768 | -0.29(-0.39%) |
Oct 26, 2023 | 72.96 | 73.92 | 72.64 | 73.12 | 1,389,663 | -0.11(-0.15%) |
Oct 25, 2023 | 73.14 | 73.94 | 72.93 | 73.23 | 1,431,139 | -0.10(-0.13%) |
Oct 24, 2023 | 74.80 | 74.94 | 72.52 | 73.32 | 1,935,575 | -1.07(-1.44%) |
Oct 23, 2023 | 72.78 | 75.13 | 72.64 | 74.40 | 2,039,489 | +1.61(+2.22%) |
Oct 20, 2023 | 72.59 | 73.69 | 72.13 | 72.78 | 1,935,037 | -0.28(-0.38%) |
Oct 19, 2023 | 74.14 | 74.75 | 73.04 | 73.06 | 1,759,367 | -1.09(-1.47%) |
Oct 18, 2023 | 74.02 | 74.74 | 73.45 | 74.15 | 2,497,059 | -1.19(-1.58%) |
Oct 17, 2023 | 74.62 | 75.65 | 74.56 | 75.34 | 2,002,944 | +0.51(+0.68%) |
Oct 16, 2023 | 73.87 | 74.86 | 73.65 | 74.83 | 1,605,987 | +1.45(+1.97%) |
Oct 13, 2023 | 74.16 | 74.55 | 73.21 | 73.38 | 1,393,720 | -1.00(-1.35%) |
Oct 12, 2023 | 74.99 | 75.13 | 73.99 | 74.39 | 1,837,318 | +0.72(+0.98%) |
Oct 11, 2023 | 74.13 | 74.80 | 73.08 | 73.67 | 1,449,273 | -0.43(-0.58%) |
Oct 10, 2023 | 74.12 | 74.56 | 73.51 | 74.10 | 1,604,261 | +0.37(+0.51%) |
Oct 09, 2023 | 72.78 | 74.20 | 72.63 | 73.73 | 913,317 | +0.64(+0.88%) |
Oct 06, 2023 | 71.49 | 73.62 | 71.48 | 73.09 | 1,221,486 | +1.32(+1.84%) |
Oct 05, 2023 | 72.15 | 72.41 | 71.64 | 71.77 | 1,130,148 | -0.38(-0.53%) |
Oct 04, 2023 | 71.13 | 72.22 | 71.07 | 72.15 | 1,378,624 | +0.82(+1.15%) |
Oct 03, 2023 | 71.99 | 72.34 | 71.07 | 71.34 | 1,062,304 | -0.88(-1.21%) |
Oct 02, 2023 | 72.82 | 73.20 | 71.52 | 72.21 | 1,407,037 | -1.10(-1.50%) |
Sep 29, 2023 | 73.34 | 73.48 | 72.82 | 73.31 | 1,346,856 | +0.42(+0.58%) |
Sep 28, 2023 | 72.47 | 73.53 | 71.91 | 72.89 | 1,228,357 | +0.65(+0.90%) |
Sep 27, 2023 | 72.60 | 72.96 | 71.55 | 72.24 | 1,379,473 | -0.07(-0.10%) |
Sep 26, 2023 | 72.63 | 73.03 | 72.30 | 72.31 | 1,332,321 | -0.93(-1.26%) |
Sep 25, 2023 | 72.26 | 73.55 | 73.13 | 73.24 | 1,207,708 | +0.65(+0.89%) |
Sep 22, 2023 | 73.71 | 73.89 | 72.37 | 72.59 | 1,081,036 | -0.94(-1.27%) |
Sep 21, 2023 | 73.63 | 74.30 | 73.35 | 73.52 | 1,760,676 | -0.16(-0.21%) |
Sep 20, 2023 | 74.80 | 75.01 | 73.50 | 73.68 | 1,766,338 | -1.20(-1.60%) |
Sep 19, 2023 | 75.48 | 76.02 | 74.81 | 74.88 | 1,127,299 | -0.65(-0.87%) |
Sep 18, 2023 | 75.01 | 75.94 | 74.07 | 75.53 | 1,480,941 | +0.03(+0.04%) |
Sep 15, 2023 | 76.77 | 76.80 | 75.22 | 75.50 | 3,179,938 | -0.96(-1.25%) |
Sep 14, 2023 | 76.26 | 76.69 | 75.79 | 76.46 | 2,197,616 | +0.60(+0.80%) |
Sep 13, 2023 | 77.25 | 77.60 | 75.64 | 75.85 | 1,639,398 | -1.27(-1.64%) |
Sep 12, 2023 | 76.96 | 77.58 | 76.71 | 77.12 | 798,062 | -0.35(-0.45%) |
Sep 11, 2023 | 77.47 | 78.10 | 77.02 | 77.47 | 897,418 | +0.52(+0.67%) |
Sep 08, 2023 | 77.85 | 77.88 | 76.44 | 76.96 | 1,081,145 | -0.65(-0.84%) |
Sep 07, 2023 | 78.10 | 78.23 | 77.30 | 77.61 | 1,503,668 | -0.59(-0.75%) |
Sep 06, 2023 | 77.57 | 78.47 | 76.84 | 78.20 | 1,048,607 | +0.49(+0.63%) |
Sep 05, 2023 | 77.83 | 78.42 | 77.19 | 77.71 | 1,369,942 | -0.53(-0.67%) |
Sep 01, 2023 | 79.31 | 79.40 | 77.54 | 78.23 | 1,498,724 | -0.78(-0.99%) |
Aug 31, 2023 | 79.13 | 79.13 | 78.47 | 79.02 | 2,214,019 | +0.12(+0.15%) |
Aug 30, 2023 | 78.98 | 79.22 | 78.43 | 78.90 | 1,134,927 | +0.18(+0.22%) |
Aug 29, 2023 | 78.48 | 78.94 | 78.08 | 78.72 | 976,863 | +0.26(+0.34%) |
Aug 28, 2023 | 78.44 | 78.83 | 78.04 | 78.46 | 601,217 | +0.57(+0.73%) |
Aug 25, 2023 | 77.95 | 78.24 | 77.24 | 77.89 | 1,596,394 | +0.55(+0.71%) |
Aug 24, 2023 | 77.83 | 78.85 | 77.27 | 77.35 | 674,033 | -0.77(-0.99%) |
Aug 23, 2023 | 77.31 | 78.48 | 77.19 | 78.12 | 887,803 | +0.93(+1.20%) |
Aug 22, 2023 | 77.15 | 77.51 | 76.79 | 77.19 | 1,043,679 | -0.19(-0.24%) |
Aug 21, 2023 | 77.84 | 78.13 | 76.65 | 77.38 | 824,403 | -0.57(-0.73%) |
Aug 18, 2023 | 76.38 | 78.22 | 76.09 | 77.94 | 1,515,804 | +1.24(+1.62%) |
Aug 17, 2023 | 77.83 | 78.17 | 76.69 | 76.70 | 1,261,394 | -0.86(-1.11%) |
Aug 16, 2023 | 77.61 | 78.52 | 77.39 | 77.56 | 1,232,261 | -0.53(-0.67%) |
Aug 15, 2023 | 77.47 | 78.41 | 76.70 | 78.09 | 1,430,263 | +0.11(+0.14%) |
Aug 14, 2023 | 77.83 | 78.05 | 77.35 | 77.98 | 1,629,784 | +0.04(+0.05%) |
Aug 11, 2023 | 77.46 | 78.39 | 77.33 | 77.94 | 1,422,853 | +0.09(+0.11%) |
Aug 10, 2023 | 78.67 | 79.27 | 77.64 | 77.85 | 1,156,826 | -0.49(-0.62%) |
Aug 09, 2023 | 78.20 | 79.14 | 77.88 | 78.34 | 1,384,338 | -0.05(-0.06%) |
Aug 08, 2023 | 78.92 | 79.25 | 78.36 | 78.39 | 2,082,175 | -1.11(-1.40%) |
Aug 07, 2023 | 80.04 | 80.48 | 79.05 | 79.50 | 1,925,954 | -0.09(-0.11%) |
Aug 04, 2023 | 79.23 | 81.05 | 78.95 | 79.59 | 2,188,511 | -0.31(-0.39%) |
Aug 03, 2023 | 80.31 | 80.55 | 79.54 | 79.90 | 1,454,646 | -0.73(-0.91%) |
Aug 02, 2023 | 80.70 | 82.08 | 80.46 | 80.63 | 1,921,713 | -0.18(-0.22%) |
Aug 01, 2023 | 81.94 | 82.26 | 80.30 | 80.81 | 1,827,831 | -1.73(-2.09%) |
Jul 31, 2023 | 80.96 | 82.72 | 80.96 | 82.54 | 5,364,632 | +2.02(+2.51%) |
Jul 28, 2023 | 80.92 | 81.07 | 80.01 | 80.52 | 2,071,367 | +0.20(+0.26%) |
Jul 27, 2023 | 81.10 | 81.10 | 79.82 | 80.31 | 2,551,741 | -0.56(-0.69%) |
Jul 26, 2023 | 80.67 | 81.51 | 80.67 | 80.87 | 1,762,889 | +0.30(+0.38%) |
Jul 25, 2023 | 81.03 | 81.77 | 80.11 | 80.57 | 2,342,454 | -0.48(-0.59%) |
Jul 24, 2023 | 81.00 | 81.81 | 79.81 | 81.04 | 2,704,095 | -0.70(-0.86%) |
Jul 21, 2023 | 83.77 | 84.11 | 81.45 | 81.75 | 4,444,114 | -4.25(-4.94%) |
Jul 20, 2023 | 85.81 | 86.69 | 84.84 | 86.00 | 4,583,438 | +0.38(+0.44%) |
Jul 19, 2023 | 86.54 | 89.00 | 83.97 | 85.62 | 8,354,674 | -9.89(-10.36%) |
Jul 18, 2023 | 95.40 | 96.79 | 95.16 | 95.51 | 3,028,554 | -0.30(-0.32%) |
Jul 17, 2023 | 93.85 | 96.10 | 92.75 | 95.81 | 1,830,808 | +1.89(+2.01%) |
Jul 14, 2023 | 93.67 | 93.98 | 93.09 | 93.92 | 1,035,959 | -0.11(-0.11%) |
Jul 13, 2023 | 93.11 | 94.63 | 92.91 | 94.03 | 1,178,001 | +1.18(+1.27%) |
Jul 12, 2023 | 94.65 | 94.86 | 92.77 | 92.85 | 1,749,082 | -1.04(-1.11%) |
Jul 11, 2023 | 91.10 | 94.09 | 90.85 | 93.89 | 1,313,068 | +3.05(+3.36%) |
Jul 10, 2023 | 90.11 | 91.18 | 90.01 | 90.84 | 1,327,396 | +0.14(+0.15%) |
Jul 07, 2023 | 89.48 | 91.39 | 89.19 | 90.70 | 1,372,213 | +0.82(+0.91%) |
Jul 06, 2023 | 91.76 | 91.76 | 89.58 | 89.88 | 1,326,780 | -1.81(-1.98%) |
Jul 05, 2023 | 92.39 | 92.63 | 91.08 | 91.69 | 1,425,495 | -1.51(-1.62%) |
Jul 03, 2023 | 92.60 | 93.61 | 92.25 | 93.21 | 623,860 | +0.40(+0.43%) |
Jun 30, 2023 | 92.41 | 93.05 | 91.91 | 92.81 | 1,262,968 | +0.99(+1.08%) |
Jun 29, 2023 | 93.51 | 93.59 | 91.70 | 91.81 | 1,335,858 | -2.29(-2.44%) |
Jun 28, 2023 | 94.22 | 94.38 | 93.02 | 94.10 | 1,609,306 | -0.26(-0.28%) |
Jun 27, 2023 | 92.08 | 94.83 | 92.08 | 94.37 | 1,182,253 | +2.45(+2.66%) |
Jun 26, 2023 | 91.10 | 92.47 | 90.85 | 91.92 | 1,095,549 | +1.03(+1.14%) |
Jun 23, 2023 | 92.05 | 92.50 | 90.67 | 90.89 | 2,190,935 | -1.92(-2.07%) |
Jun 22, 2023 | 92.69 | 93.26 | 90.99 | 92.81 | 1,444,995 | +0.63(+0.69%) |
Jun 21, 2023 | 91.50 | 92.77 | 91.17 | 92.17 | 1,237,507 | +0.83(+0.91%) |
Jun 20, 2023 | 92.26 | 93.47 | 91.33 | 91.34 | 1,817,382 | -1.46(-1.58%) |
Jun 16, 2023 | 93.11 | 93.85 | 92.58 | 92.81 | 2,651,710 | -0.44(-0.47%) |