Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 102.69 | 102.74 | 101.73 | 101.95 | 146,710 | -0.20(-0.20%) |
May 16, 2024 | 102.92 | 102.95 | 102.03 | 102.15 | 168,014 | -0.84(-0.82%) |
May 15, 2024 | 103.77 | 104.14 | 102.07 | 102.99 | 184,715 | +0.07(+0.07%) |
May 14, 2024 | 102.45 | 103.05 | 101.76 | 102.92 | 213,442 | +1.24(+1.22%) |
May 13, 2024 | 102.38 | 102.95 | 101.43 | 101.68 | 291,222 | -0.02(-0.02%) |
May 10, 2024 | 101.10 | 101.83 | 100.48 | 101.70 | 219,294 | +0.97(+0.96%) |
May 09, 2024 | 101.00 | 101.51 | 100.14 | 100.73 | 178,417 | -0.01(-0.01%) |
May 08, 2024 | 99.69 | 100.78 | 99.64 | 100.74 | 245,965 | +0.46(+0.46%) |
May 07, 2024 | 101.15 | 101.36 | 100.20 | 100.28 | 433,558 | -0.29(-0.29%) |
May 06, 2024 | 100.89 | 101.28 | 100.18 | 100.57 | 353,567 | +0.29(+0.29%) |
May 03, 2024 | 101.14 | 101.98 | 99.80 | 100.28 | 293,173 | +0.67(+0.67%) |
May 02, 2024 | 98.88 | 99.79 | 97.92 | 99.61 | 312,360 | +1.93(+1.98%) |
May 01, 2024 | 96.79 | 99.20 | 96.36 | 97.68 | 250,918 | +1.47(+1.53%) |
Apr 30, 2024 | 97.02 | 97.88 | 96.15 | 96.21 | 223,341 | -1.58(-1.62%) |
Apr 29, 2024 | 98.59 | 98.93 | 97.53 | 97.79 | 402,145 | -0.78(-0.79%) |
Apr 26, 2024 | 98.50 | 99.42 | 98.49 | 98.57 | 171,261 | -0.16(-0.16%) |
Apr 25, 2024 | 98.87 | 98.97 | 97.21 | 98.73 | 297,885 | -0.96(-0.96%) |
Apr 24, 2024 | 98.59 | 99.85 | 98.59 | 99.68 | 220,383 | +0.25(+0.25%) |
Apr 23, 2024 | 98.78 | 100.51 | 98.78 | 99.43 | 298,295 | +0.58(+0.58%) |
Apr 22, 2024 | 96.78 | 99.42 | 96.18 | 98.86 | 394,554 | +1.98(+2.05%) |
Apr 19, 2024 | 95.23 | 97.33 | 95.23 | 96.88 | 386,478 | +2.00(+2.11%) |
Apr 18, 2024 | 95.82 | 97.02 | 93.91 | 94.87 | 768,766 | +0.34(+0.36%) |
Apr 17, 2024 | 95.13 | 95.67 | 93.99 | 94.54 | 525,914 | +0.50(+0.53%) |
Apr 16, 2024 | 93.15 | 94.91 | 92.73 | 94.04 | 922,911 | -1.79(-1.87%) |
Apr 15, 2024 | 97.57 | 98.19 | 95.16 | 95.83 | 420,846 | -0.74(-0.76%) |
Apr 12, 2024 | 96.04 | 96.76 | 95.69 | 96.57 | 446,502 | -0.59(-0.60%) |
Apr 11, 2024 | 98.02 | 98.06 | 96.40 | 97.15 | 320,768 | -0.64(-0.65%) |
Apr 10, 2024 | 99.35 | 99.35 | 97.12 | 97.79 | 427,636 | -3.25(-3.21%) |
Apr 09, 2024 | 101.67 | 102.49 | 100.66 | 101.04 | 237,071 | +0.05(+0.05%) |
Apr 08, 2024 | 100.36 | 101.54 | 100.34 | 100.99 | 211,840 | +0.72(+0.72%) |
Apr 05, 2024 | 99.74 | 101.03 | 99.43 | 100.27 | 287,448 | +0.68(+0.68%) |
Apr 04, 2024 | 100.85 | 101.94 | 99.17 | 99.59 | 254,766 | -0.39(-0.39%) |
Apr 03, 2024 | 100.11 | 100.91 | 99.70 | 99.98 | 282,097 | -0.51(-0.51%) |
Apr 02, 2024 | 101.61 | 102.96 | 100.46 | 100.49 | 285,851 | -2.12(-2.07%) |
Apr 01, 2024 | 104.02 | 104.02 | 101.93 | 102.61 | 338,673 | -1.31(-1.26%) |
Mar 28, 2024 | 104.13 | 104.82 | 103.58 | 103.92 | 310,266 | -0.28(-0.27%) |
Mar 27, 2024 | 100.51 | 104.24 | 100.51 | 104.20 | 394,588 | +3.73(+3.72%) |
Mar 26, 2024 | 100.50 | 101.17 | 99.70 | 100.47 | 297,571 | +0.41(+0.41%) |
Mar 25, 2024 | 98.97 | 100.55 | 98.97 | 100.06 | 281,997 | +1.10(+1.11%) |
Mar 22, 2024 | 100.00 | 100.09 | 98.60 | 98.97 | 472,617 | -0.65(-0.65%) |
Mar 21, 2024 | 99.37 | 100.52 | 98.62 | 99.61 | 415,908 | +0.88(+0.89%) |
Mar 20, 2024 | 97.12 | 99.38 | 96.98 | 98.74 | 398,779 | +1.06(+1.08%) |
Mar 19, 2024 | 96.29 | 98.31 | 96.29 | 97.68 | 489,187 | +1.57(+1.64%) |
Mar 18, 2024 | 96.99 | 97.12 | 95.89 | 96.11 | 532,841 | -0.53(-0.55%) |
Mar 15, 2024 | 96.04 | 97.73 | 96.04 | 96.64 | 1,180,978 | +0.73(+0.76%) |
Mar 14, 2024 | 96.92 | 97.29 | 95.32 | 95.91 | 409,412 | -1.17(-1.21%) |
Mar 13, 2024 | 96.54 | 98.17 | 96.39 | 97.08 | 185,526 | +0.37(+0.38%) |
Mar 12, 2024 | 95.80 | 97.20 | 95.22 | 96.72 | 359,243 | +0.79(+0.82%) |
Mar 11, 2024 | 97.18 | 97.18 | 95.80 | 95.93 | 361,414 | -1.27(-1.31%) |
Mar 08, 2024 | 98.67 | 98.83 | 96.98 | 97.20 | 293,354 | +0.07(+0.07%) |
Mar 07, 2024 | 99.45 | 100.10 | 97.03 | 97.13 | 350,756 | -1.58(-1.60%) |
Mar 06, 2024 | 99.55 | 100.25 | 96.86 | 98.72 | 352,140 | -0.76(-0.76%) |
Mar 05, 2024 | 95.64 | 99.64 | 95.64 | 99.47 | 441,548 | +3.22(+3.34%) |
Mar 04, 2024 | 96.89 | 98.46 | 95.99 | 96.26 | 451,592 | -0.35(-0.36%) |
Mar 01, 2024 | 95.18 | 96.78 | 92.96 | 96.61 | 375,645 | +0.69(+0.72%) |
Feb 29, 2024 | 96.86 | 97.56 | 95.00 | 95.92 | 623,566 | -0.15(-0.16%) |
Feb 28, 2024 | 97.20 | 97.80 | 96.07 | 96.07 | 253,303 | -1.52(-1.56%) |
Feb 27, 2024 | 96.28 | 97.65 | 96.14 | 97.59 | 284,842 | +1.56(+1.63%) |
Feb 26, 2024 | 96.39 | 97.66 | 95.81 | 96.03 | 272,892 | -1.00(-1.03%) |
Feb 23, 2024 | 96.11 | 98.18 | 95.01 | 97.02 | 479,519 | +1.27(+1.33%) |
Feb 22, 2024 | 96.24 | 97.11 | 95.44 | 95.75 | 408,230 | -0.26(-0.27%) |
Feb 21, 2024 | 95.78 | 96.08 | 94.87 | 96.01 | 336,771 | +0.08(+0.08%) |
Feb 20, 2024 | 95.57 | 96.83 | 95.57 | 95.93 | 261,097 | -0.62(-0.64%) |
Feb 16, 2024 | 96.40 | 97.41 | 95.90 | 96.55 | 192,663 | -0.47(-0.48%) |
Feb 15, 2024 | 94.80 | 97.65 | 94.80 | 97.01 | 294,645 | +2.56(+2.71%) |
Feb 14, 2024 | 93.78 | 94.46 | 92.60 | 94.46 | 257,887 | +1.58(+1.70%) |
Feb 13, 2024 | 92.46 | 93.48 | 92.46 | 92.87 | 507,963 | -2.55(-2.67%) |
Feb 12, 2024 | 93.15 | 96.35 | 93.15 | 95.42 | 395,763 | +1.97(+2.11%) |
Feb 09, 2024 | 92.26 | 94.24 | 91.52 | 93.45 | 372,984 | +1.25(+1.36%) |
Feb 08, 2024 | 90.52 | 92.32 | 90.33 | 92.20 | 330,853 | +1.18(+1.30%) |
Feb 07, 2024 | 91.48 | 91.92 | 89.28 | 91.01 | 277,358 | -0.27(-0.29%) |
Feb 06, 2024 | 91.70 | 92.55 | 90.26 | 91.28 | 444,827 | -0.35(-0.38%) |
Feb 05, 2024 | 91.68 | 92.45 | 90.86 | 91.63 | 332,900 | -0.99(-1.07%) |
Feb 02, 2024 | 91.14 | 93.85 | 91.00 | 92.62 | 567,715 | -0.23(-0.25%) |
Feb 01, 2024 | 96.23 | 96.82 | 90.32 | 92.85 | 757,719 | -3.23(-3.36%) |
Jan 31, 2024 | 97.65 | 98.08 | 95.82 | 96.08 | 584,832 | -2.69(-2.73%) |
Jan 30, 2024 | 99.20 | 99.44 | 98.27 | 98.77 | 314,707 | -0.47(-0.47%) |
Jan 29, 2024 | 98.29 | 99.31 | 97.90 | 99.24 | 283,241 | +0.85(+0.87%) |
Jan 26, 2024 | 98.45 | 98.75 | 97.38 | 98.38 | 311,329 | +0.71(+0.73%) |
Jan 25, 2024 | 98.77 | 99.56 | 96.43 | 97.67 | 283,444 | -0.31(-0.31%) |
Jan 24, 2024 | 97.89 | 99.75 | 97.33 | 97.98 | 451,313 | +1.05(+1.08%) |
Jan 23, 2024 | 99.45 | 99.76 | 96.91 | 96.93 | 517,007 | -1.55(-1.57%) |
Jan 22, 2024 | 98.32 | 99.77 | 97.74 | 98.47 | 474,749 | +0.85(+0.87%) |
Jan 19, 2024 | 95.60 | 97.71 | 95.06 | 97.62 | 597,421 | +2.86(+3.02%) |
Jan 18, 2024 | 91.06 | 94.98 | 91.06 | 94.76 | 906,847 | +2.46(+2.66%) |
Jan 17, 2024 | 91.19 | 93.15 | 91.14 | 92.30 | 623,119 | -0.52(-0.55%) |
Jan 16, 2024 | 92.15 | 93.13 | 91.75 | 92.82 | 628,282 | -0.30(-0.32%) |
Jan 12, 2024 | 94.55 | 95.10 | 92.32 | 93.11 | 489,164 | -1.09(-1.16%) |
Jan 11, 2024 | 93.63 | 94.28 | 92.20 | 94.20 | 486,156 | -0.05(-0.05%) |
Jan 10, 2024 | 92.44 | 94.34 | 92.25 | 94.25 | 549,210 | +1.74(+1.88%) |
Jan 09, 2024 | 91.39 | 92.55 | 91.34 | 92.51 | 364,991 | -0.12(-0.13%) |
Jan 08, 2024 | 90.92 | 92.65 | 90.31 | 92.63 | 324,127 | +1.73(+1.91%) |
Jan 05, 2024 | 89.98 | 92.18 | 88.94 | 90.89 | 590,149 | +0.31(+0.34%) |
Jan 04, 2024 | 89.89 | 91.15 | 89.89 | 90.59 | 356,845 | +0.86(+0.96%) |
Jan 03, 2024 | 90.59 | 90.77 | 89.37 | 89.72 | 382,318 | -2.05(-2.23%) |
Jan 02, 2024 | 91.01 | 92.81 | 91.01 | 91.78 | 294,046 | -0.11(-0.12%) |
Dec 29, 2023 | 92.95 | 93.19 | 91.77 | 91.88 | 195,270 | -1.25(-1.34%) |
Dec 28, 2023 | 92.68 | 93.35 | 92.62 | 93.13 | 173,210 | -0.08(-0.09%) |
Dec 27, 2023 | 93.52 | 94.06 | 92.90 | 93.21 | 325,678 | -0.22(-0.23%) |
Dec 26, 2023 | 92.34 | 93.62 | 91.88 | 93.43 | 174,309 | +1.42(+1.54%) |
Dec 22, 2023 | 92.50 | 93.04 | 91.74 | 92.01 | 224,219 | +0.08(+0.09%) |
Dec 21, 2023 | 91.99 | 92.26 | 90.63 | 91.93 | 236,884 | +0.88(+0.97%) |
Dec 20, 2023 | 92.37 | 93.68 | 90.99 | 91.05 | 326,751 | -1.66(-1.80%) |
Dec 19, 2023 | 92.58 | 93.65 | 92.25 | 92.72 | 374,243 | +0.33(+0.35%) |
Dec 18, 2023 | 93.09 | 93.15 | 91.25 | 92.39 | 585,505 | +0.24(+0.26%) |
Dec 15, 2023 | 95.96 | 96.49 | 91.46 | 92.15 | 1,553,560 | -3.89(-4.05%) |
Dec 14, 2023 | 95.39 | 97.31 | 94.65 | 96.05 | 1,003,802 | +2.93(+3.15%) |
Dec 13, 2023 | 89.30 | 93.12 | 88.50 | 93.11 | 502,895 | +3.96(+4.44%) |
Dec 12, 2023 | 89.92 | 90.19 | 88.96 | 89.15 | 321,518 | -0.84(-0.94%) |
Dec 11, 2023 | 90.19 | 91.00 | 89.89 | 89.99 | 310,317 | -0.44(-0.48%) |
Dec 08, 2023 | 89.32 | 90.43 | 88.84 | 90.43 | 386,324 | +1.49(+1.67%) |
Dec 07, 2023 | 89.08 | 89.65 | 88.46 | 88.94 | 278,613 | +0.47(+0.53%) |
Dec 06, 2023 | 89.42 | 90.74 | 88.35 | 88.48 | 339,978 | -0.10(-0.11%) |
Dec 05, 2023 | 89.72 | 89.93 | 88.42 | 88.58 | 263,479 | -1.67(-1.86%) |
Dec 04, 2023 | 87.49 | 90.31 | 87.49 | 90.25 | 393,956 | +1.71(+1.94%) |
Dec 01, 2023 | 84.73 | 89.15 | 84.17 | 88.54 | 399,961 | +3.67(+4.32%) |
Nov 30, 2023 | 84.47 | 85.74 | 84.21 | 84.87 | 381,547 | +0.60(+0.72%) |
Nov 29, 2023 | 83.63 | 85.31 | 82.86 | 84.27 | 369,338 | +1.29(+1.55%) |
Nov 28, 2023 | 82.98 | 83.13 | 82.13 | 82.98 | 230,285 | -0.12(-0.14%) |
Nov 27, 2023 | 83.37 | 83.37 | 82.56 | 83.10 | 257,764 | -0.61(-0.73%) |
Nov 24, 2023 | 83.42 | 83.71 | 82.71 | 83.71 | 83,824 | +0.51(+0.61%) |
Nov 22, 2023 | 83.93 | 83.93 | 82.88 | 83.21 | 168,973 | +0.03(+0.04%) |
Nov 21, 2023 | 84.79 | 85.16 | 82.94 | 83.18 | 261,839 | -1.93(-2.27%) |
Nov 20, 2023 | 84.77 | 85.62 | 84.00 | 85.11 | 398,658 | +0.10(+0.12%) |
Nov 17, 2023 | 84.49 | 85.25 | 82.21 | 85.01 | 512,561 | +1.42(+1.69%) |
Nov 16, 2023 | 83.33 | 83.81 | 82.21 | 83.59 | 476,846 | +0.24(+0.29%) |
Nov 15, 2023 | 82.18 | 84.28 | 82.18 | 83.36 | 620,852 | +1.13(+1.37%) |
Nov 14, 2023 | 79.11 | 82.59 | 79.11 | 82.23 | 700,270 | +4.66(+6.00%) |
Nov 13, 2023 | 76.72 | 77.94 | 76.44 | 77.57 | 269,485 | +0.28(+0.36%) |
Nov 10, 2023 | 76.79 | 77.47 | 75.95 | 77.29 | 197,091 | +0.93(+1.22%) |
Nov 09, 2023 | 78.32 | 78.75 | 76.12 | 76.36 | 261,949 | -1.94(-2.48%) |
Nov 08, 2023 | 78.94 | 79.99 | 77.81 | 78.30 | 310,865 | -0.25(-0.32%) |
Nov 07, 2023 | 78.95 | 79.31 | 78.43 | 78.55 | 302,176 | -0.95(-1.19%) |
Nov 06, 2023 | 80.30 | 80.38 | 79.18 | 79.50 | 450,956 | -0.82(-1.02%) |
Nov 03, 2023 | 79.11 | 80.87 | 79.11 | 80.31 | 419,965 | +2.69(+3.47%) |
Nov 02, 2023 | 74.67 | 77.76 | 74.67 | 77.62 | 480,754 | +3.90(+5.29%) |
Nov 01, 2023 | 73.43 | 73.90 | 72.32 | 73.72 | 431,870 | +0.10(+0.13%) |
Oct 31, 2023 | 73.63 | 74.25 | 72.63 | 73.62 | 326,095 | -0.05(-0.07%) |
Oct 30, 2023 | 72.81 | 73.76 | 71.98 | 73.67 | 284,295 | +1.80(+2.51%) |
Oct 27, 2023 | 73.37 | 73.37 | 71.11 | 71.87 | 328,363 | -1.60(-2.17%) |
Oct 26, 2023 | 72.17 | 74.27 | 72.17 | 73.46 | 412,330 | +1.54(+2.14%) |
Oct 25, 2023 | 72.57 | 72.85 | 70.83 | 71.93 | 554,442 | -1.01(-1.38%) |
Oct 24, 2023 | 73.15 | 73.65 | 71.31 | 72.93 | 401,184 | +0.03(+0.04%) |
Oct 23, 2023 | 72.92 | 74.07 | 72.73 | 72.90 | 702,055 | -0.18(-0.24%) |
Oct 20, 2023 | 76.27 | 76.27 | 72.97 | 73.08 | 820,486 | -3.13(-4.11%) |
Oct 19, 2023 | 75.58 | 78.42 | 75.58 | 76.21 | 751,206 | +0.83(+1.10%) |
Oct 18, 2023 | 77.48 | 77.48 | 73.86 | 75.39 | 951,088 | +0.16(+0.21%) |
Oct 17, 2023 | 73.62 | 76.44 | 73.62 | 75.23 | 679,484 | +0.96(+1.29%) |
Oct 16, 2023 | 73.25 | 74.63 | 73.42 | 74.27 | 456,983 | +1.74(+2.41%) |
Oct 13, 2023 | 74.50 | 74.50 | 72.49 | 72.53 | 585,465 | -1.13(-1.54%) |
Oct 12, 2023 | 74.61 | 74.61 | 73.18 | 73.66 | 377,552 | -0.90(-1.20%) |
Oct 11, 2023 | 74.67 | 75.65 | 73.93 | 74.56 | 308,320 | +0.02(+0.03%) |
Oct 10, 2023 | 74.27 | 75.42 | 74.09 | 74.54 | 245,856 | +0.78(+1.06%) |
Oct 09, 2023 | 73.04 | 73.97 | 72.73 | 73.76 | 259,592 | +0.18(+0.24%) |
Oct 06, 2023 | 73.01 | 74.62 | 73.01 | 73.58 | 345,308 | -0.22(-0.29%) |
Oct 05, 2023 | 72.00 | 74.14 | 72.00 | 73.80 | 374,270 | +1.49(+2.06%) |
Oct 04, 2023 | 71.68 | 72.40 | 70.99 | 72.31 | 200,124 | +0.78(+1.09%) |
Oct 03, 2023 | 72.64 | 72.64 | 70.93 | 71.53 | 301,449 | -1.73(-2.37%) |
Oct 02, 2023 | 74.42 | 74.42 | 72.79 | 73.27 | 298,980 | -1.15(-1.55%) |
Sep 29, 2023 | 74.34 | 75.36 | 74.13 | 74.42 | 310,182 | +0.47(+0.64%) |
Sep 28, 2023 | 73.51 | 74.97 | 73.51 | 73.95 | 279,931 | +0.39(+0.54%) |
Sep 27, 2023 | 74.56 | 74.96 | 73.15 | 73.55 | 335,129 | -0.83(-1.11%) |
Sep 26, 2023 | 74.87 | 75.66 | 74.00 | 74.38 | 324,631 | -1.44(-1.90%) |
Sep 25, 2023 | 74.51 | 75.87 | 75.35 | 75.82 | 296,892 | +1.15(+1.54%) |
Sep 22, 2023 | 73.43 | 75.05 | 73.43 | 74.67 | 416,637 | +0.67(+0.91%) |
Sep 21, 2023 | 74.16 | 75.35 | 73.47 | 74.00 | 363,081 | -0.58(-0.78%) |
Sep 20, 2023 | 75.18 | 76.07 | 74.53 | 74.58 | 318,602 | -0.13(-0.17%) |
Sep 19, 2023 | 75.13 | 75.69 | 74.22 | 74.71 | 258,331 | -0.32(-0.42%) |
Sep 18, 2023 | 76.03 | 76.03 | 74.61 | 75.02 | 336,094 | -1.28(-1.68%) |
Sep 15, 2023 | 76.39 | 77.11 | 75.91 | 76.30 | 970,961 | -0.72(-0.93%) |
Sep 14, 2023 | 76.73 | 77.06 | 76.23 | 77.02 | 247,606 | +1.10(+1.45%) |
Sep 13, 2023 | 76.75 | 76.75 | 75.45 | 75.92 | 441,032 | -0.78(-1.02%) |
Sep 12, 2023 | 74.70 | 76.79 | 74.49 | 76.70 | 466,006 | +2.15(+2.88%) |
Sep 11, 2023 | 75.35 | 75.83 | 74.48 | 74.55 | 282,577 | -0.28(-0.37%) |
Sep 08, 2023 | 74.19 | 74.97 | 73.23 | 74.82 | 306,430 | +1.10(+1.50%) |
Sep 07, 2023 | 74.84 | 75.77 | 73.48 | 73.72 | 629,452 | -1.45(-1.93%) |
Sep 06, 2023 | 76.70 | 77.26 | 74.89 | 75.17 | 291,089 | -1.93(-2.51%) |
Sep 05, 2023 | 77.87 | 78.25 | 76.55 | 77.10 | 316,795 | -1.32(-1.68%) |
Sep 01, 2023 | 77.21 | 78.87 | 77.12 | 78.42 | 326,629 | +1.92(+2.51%) |
Aug 31, 2023 | 76.35 | 77.04 | 76.26 | 76.50 | 261,397 | +0.17(+0.22%) |
Aug 30, 2023 | 76.15 | 76.60 | 75.70 | 76.33 | 271,033 | -0.23(-0.30%) |
Aug 29, 2023 | 75.69 | 76.79 | 75.28 | 76.56 | 219,988 | +0.87(+1.15%) |
Aug 28, 2023 | 75.60 | 76.49 | 75.48 | 75.69 | 259,680 | +0.64(+0.85%) |
Aug 25, 2023 | 76.03 | 76.40 | 74.20 | 75.05 | 221,384 | -0.61(-0.81%) |
Aug 24, 2023 | 75.46 | 76.59 | 75.19 | 75.66 | 196,653 | +0.29(+0.38%) |
Aug 23, 2023 | 74.68 | 75.77 | 74.22 | 75.38 | 328,883 | +0.53(+0.71%) |
Aug 22, 2023 | 76.44 | 77.21 | 74.82 | 74.84 | 302,098 | -1.84(-2.40%) |
Aug 21, 2023 | 76.66 | 76.87 | 75.49 | 76.69 | 293,549 | +0.47(+0.62%) |
Aug 18, 2023 | 76.15 | 76.97 | 75.71 | 76.21 | 248,234 | -0.62(-0.81%) |
Aug 17, 2023 | 78.14 | 78.23 | 76.34 | 76.84 | 200,819 | -0.82(-1.05%) |
Aug 16, 2023 | 77.91 | 79.01 | 77.45 | 77.65 | 193,160 | -0.58(-0.74%) |
Aug 15, 2023 | 80.02 | 80.81 | 77.82 | 78.23 | 335,024 | -2.96(-3.64%) |
Aug 14, 2023 | 81.94 | 83.78 | 80.79 | 81.19 | 141,711 | -1.28(-1.55%) |
Aug 11, 2023 | 81.77 | 82.73 | 81.77 | 82.47 | 261,812 | +0.03(+0.04%) |
Aug 10, 2023 | 82.20 | 83.32 | 81.67 | 82.44 | 224,636 | +0.88(+1.08%) |
Aug 09, 2023 | 81.71 | 82.07 | 81.22 | 81.57 | 196,670 | -0.66(-0.80%) |
Aug 08, 2023 | 81.38 | 82.30 | 80.45 | 82.23 | 399,985 | -1.49(-1.78%) |
Aug 07, 2023 | 82.87 | 83.96 | 80.98 | 83.72 | 242,957 | +0.84(+1.02%) |
Aug 04, 2023 | 82.39 | 83.42 | 81.46 | 82.87 | 237,252 | +0.20(+0.24%) |
Aug 03, 2023 | 81.63 | 82.82 | 80.58 | 82.68 | 220,343 | +0.71(+0.86%) |
Aug 02, 2023 | 80.74 | 82.13 | 80.01 | 81.97 | 429,085 | +0.12(+0.14%) |
Aug 01, 2023 | 82.46 | 82.46 | 80.64 | 81.85 | 611,150 | -0.90(-1.09%) |
Jul 31, 2023 | 83.05 | 83.45 | 81.99 | 82.76 | 664,194 | -0.05(-0.06%) |
Jul 28, 2023 | 83.46 | 83.74 | 82.01 | 82.81 | 445,593 | +0.46(+0.56%) |
Jul 27, 2023 | 84.90 | 85.16 | 81.80 | 82.34 | 546,363 | -2.07(-2.45%) |
Jul 26, 2023 | 83.58 | 85.12 | 82.82 | 84.41 | 607,522 | +2.80(+3.43%) |
Jul 25, 2023 | 82.19 | 82.99 | 81.25 | 81.62 | 511,384 | -0.01(-0.01%) |
Jul 24, 2023 | 81.73 | 82.62 | 81.37 | 81.63 | 512,399 | +0.07(+0.08%) |
Jul 21, 2023 | 83.41 | 83.41 | 81.34 | 81.56 | 452,888 | -0.99(-1.20%) |
Jul 20, 2023 | 82.61 | 83.02 | 80.52 | 82.55 | 784,161 | +0.94(+1.15%) |
Jul 19, 2023 | 80.18 | 82.14 | 79.00 | 81.61 | 907,034 | +1.69(+2.11%) |
Jul 18, 2023 | 76.11 | 80.18 | 76.11 | 79.92 | 653,692 | +3.86(+5.07%) |
Jul 17, 2023 | 74.91 | 76.63 | 73.95 | 76.07 | 443,850 | +1.00(+1.33%) |
Jul 14, 2023 | 77.39 | 77.42 | 74.80 | 75.07 | 567,334 | -1.53(-2.00%) |
Jul 13, 2023 | 75.18 | 76.70 | 74.70 | 76.60 | 530,585 | +1.77(+2.36%) |
Jul 12, 2023 | 75.06 | 75.91 | 74.65 | 74.83 | 414,631 | +0.83(+1.13%) |
Jul 11, 2023 | 73.49 | 74.23 | 72.64 | 74.00 | 317,621 | +0.77(+1.06%) |
Jul 10, 2023 | 72.10 | 74.01 | 71.71 | 73.22 | 545,094 | +0.66(+0.91%) |
Jul 07, 2023 | 70.18 | 73.16 | 70.18 | 72.56 | 679,228 | +2.55(+3.64%) |
Jul 06, 2023 | 69.98 | 70.50 | 68.91 | 70.01 | 381,903 | -1.07(-1.50%) |
Jul 05, 2023 | 70.78 | 71.66 | 70.09 | 71.08 | 432,822 | -0.41(-0.58%) |
Jul 03, 2023 | 71.13 | 73.15 | 71.11 | 71.49 | 358,558 | +0.25(+0.36%) |
Jun 30, 2023 | 72.26 | 72.26 | 71.16 | 71.24 | 677,169 | -0.30(-0.43%) |
Jun 29, 2023 | 70.85 | 71.88 | 70.84 | 71.54 | 282,008 | +1.56(+2.23%) |
Jun 28, 2023 | 70.10 | 70.50 | 68.78 | 69.98 | 442,705 | -0.43(-0.61%) |
Jun 27, 2023 | 68.41 | 70.65 | 67.55 | 70.42 | 585,439 | +2.05(+3.00%) |
Jun 26, 2023 | 67.94 | 69.60 | 67.94 | 68.37 | 610,616 | +0.90(+1.34%) |
Jun 23, 2023 | 66.33 | 67.74 | 66.33 | 67.46 | 738,711 | +0.26(+0.38%) |
Jun 22, 2023 | 68.32 | 68.32 | 66.38 | 67.21 | 995,647 | -1.28(-1.86%) |
Jun 21, 2023 | 68.27 | 69.07 | 67.46 | 68.48 | 881,523 | +0.20(+0.29%) |
Jun 20, 2023 | 68.61 | 68.61 | 67.32 | 68.29 | 437,308 | -0.49(-0.71%) |
Jun 16, 2023 | 70.06 | 70.12 | 68.32 | 68.78 | 631,127 | -1.34(-1.92%) |
Jun 15, 2023 | 68.32 | 70.29 | 68.32 | 70.12 | 384,673 | +1.19(+1.72%) |
Jun 14, 2023 | 70.56 | 71.18 | 68.21 | 68.93 | 356,838 | -1.53(-2.17%) |
Jun 13, 2023 | 69.34 | 70.87 | 68.91 | 70.46 | 261,808 | +1.57(+2.28%) |
Jun 12, 2023 | 68.85 | 70.82 | 68.28 | 68.90 | 350,268 | -0.03(-0.04%) |
Jun 09, 2023 | 69.57 | 69.57 | 68.39 | 68.92 | 351,904 | -0.83(-1.20%) |
Jun 08, 2023 | 70.44 | 71.59 | 68.99 | 69.76 | 494,804 | -1.05(-1.48%) |
Jun 07, 2023 | 69.37 | 71.48 | 68.91 | 70.81 | 765,577 | +2.11(+3.07%) |
Jun 06, 2023 | 64.33 | 69.03 | 63.95 | 68.70 | 767,952 | +4.09(+6.33%) |
Jun 05, 2023 | 66.39 | 66.39 | 64.18 | 64.61 | 494,312 | -2.10(-3.15%) |
Jun 02, 2023 | 65.52 | 67.23 | 64.86 | 66.71 | 668,906 | +2.57(+4.01%) |