Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 92.44 | 92.71 | 90.87 | 91.33 | 83,269 | -0.83(-0.90%) |
May 16, 2024 | 92.51 | 92.56 | 91.46 | 92.16 | 95,176 | -0.54(-0.58%) |
May 15, 2024 | 92.48 | 93.35 | 91.87 | 92.70 | 122,114 | +1.16(+1.27%) |
May 14, 2024 | 94.86 | 95.16 | 91.11 | 91.54 | 194,103 | -1.80(-1.93%) |
May 13, 2024 | 92.65 | 94.28 | 92.65 | 93.34 | 122,941 | +0.90(+0.97%) |
May 10, 2024 | 92.85 | 93.37 | 91.95 | 92.44 | 95,520 | +0.24(+0.26%) |
May 09, 2024 | 91.53 | 92.74 | 91.23 | 92.20 | 242,770 | +0.97(+1.06%) |
May 08, 2024 | 91.33 | 93.25 | 90.40 | 91.23 | 94,826 | -0.14(-0.15%) |
May 07, 2024 | 94.09 | 96.43 | 91.10 | 91.37 | 151,464 | -1.52(-1.64%) |
May 06, 2024 | 91.07 | 92.95 | 91.07 | 92.89 | 127,791 | +1.94(+2.13%) |
May 03, 2024 | 91.75 | 91.83 | 89.24 | 90.95 | 84,421 | +0.22(+0.24%) |
May 02, 2024 | 89.80 | 90.81 | 88.86 | 90.73 | 105,536 | +1.71(+1.92%) |
May 01, 2024 | 87.82 | 91.13 | 86.77 | 89.02 | 91,857 | +1.57(+1.80%) |
Apr 30, 2024 | 87.75 | 88.88 | 87.22 | 87.45 | 136,456 | -1.31(-1.48%) |
Apr 29, 2024 | 89.25 | 89.72 | 88.54 | 88.76 | 76,174 | -0.47(-0.53%) |
Apr 26, 2024 | 88.61 | 89.28 | 88.55 | 89.23 | 73,775 | +1.15(+1.31%) |
Apr 25, 2024 | 88.71 | 88.71 | 86.61 | 88.08 | 114,832 | -1.73(-1.93%) |
Apr 24, 2024 | 89.69 | 90.91 | 88.94 | 89.81 | 64,100 | -0.41(-0.45%) |
Apr 23, 2024 | 89.12 | 90.33 | 88.82 | 90.22 | 80,850 | +1.43(+1.61%) |
Apr 22, 2024 | 88.45 | 89.20 | 88.09 | 88.79 | 67,855 | +0.39(+0.44%) |
Apr 19, 2024 | 87.49 | 88.97 | 87.42 | 88.40 | 98,489 | +0.49(+0.56%) |
Apr 18, 2024 | 88.01 | 89.79 | 87.62 | 87.91 | 89,940 | -0.09(-0.10%) |
Apr 17, 2024 | 89.32 | 89.32 | 87.65 | 88.00 | 94,598 | -0.95(-1.07%) |
Apr 16, 2024 | 89.13 | 90.10 | 88.27 | 88.95 | 79,966 | -0.81(-0.90%) |
Apr 15, 2024 | 90.69 | 90.95 | 89.22 | 89.76 | 73,936 | -0.29(-0.32%) |
Apr 12, 2024 | 91.27 | 91.41 | 89.68 | 90.05 | 53,556 | -2.13(-2.31%) |
Apr 11, 2024 | 92.55 | 92.75 | 90.81 | 92.18 | 117,699 | +0.35(+0.38%) |
Apr 10, 2024 | 93.43 | 93.43 | 91.35 | 91.83 | 109,301 | -3.79(-3.96%) |
Apr 09, 2024 | 95.94 | 96.45 | 94.61 | 95.62 | 56,305 | -0.20(-0.21%) |
Apr 08, 2024 | 97.24 | 98.38 | 95.41 | 95.82 | 134,275 | -0.55(-0.57%) |
Apr 05, 2024 | 95.39 | 96.95 | 95.39 | 96.37 | 81,757 | +0.63(+0.66%) |
Apr 04, 2024 | 98.16 | 98.55 | 95.32 | 95.74 | 103,467 | -1.86(-1.91%) |
Apr 03, 2024 | 95.69 | 97.69 | 95.69 | 97.60 | 121,207 | +0.93(+0.96%) |
Apr 02, 2024 | 96.69 | 96.74 | 95.12 | 96.67 | 146,327 | -0.83(-0.85%) |
Apr 01, 2024 | 96.27 | 98.12 | 95.57 | 97.50 | 108,270 | +1.11(+1.15%) |
Mar 28, 2024 | 98.31 | 98.31 | 95.80 | 96.39 | 126,806 | -1.04(-1.07%) |
Mar 27, 2024 | 93.99 | 97.70 | 93.02 | 97.43 | 177,210 | +4.39(+4.72%) |
Mar 26, 2024 | 93.59 | 93.96 | 93.04 | 93.04 | 103,038 | -0.49(-0.52%) |
Mar 25, 2024 | 94.00 | 94.92 | 92.61 | 93.53 | 86,163 | -0.22(-0.23%) |
Mar 22, 2024 | 93.90 | 94.95 | 93.06 | 93.75 | 84,686 | +0.26(+0.28%) |
Mar 21, 2024 | 93.99 | 94.30 | 93.16 | 93.49 | 143,160 | +0.02(+0.02%) |
Mar 20, 2024 | 90.66 | 93.96 | 90.66 | 93.47 | 137,518 | +2.82(+3.11%) |
Mar 19, 2024 | 90.21 | 91.48 | 89.56 | 90.65 | 79,178 | +0.33(+0.37%) |
Mar 18, 2024 | 90.14 | 91.54 | 89.61 | 90.32 | 115,833 | -0.07(-0.08%) |
Mar 15, 2024 | 90.53 | 91.71 | 90.03 | 90.39 | 269,269 | -0.01(-0.01%) |
Mar 14, 2024 | 90.75 | 91.39 | 89.51 | 90.40 | 165,473 | -0.35(-0.39%) |
Mar 13, 2024 | 90.52 | 91.43 | 90.22 | 90.75 | 157,349 | -0.02(-0.02%) |
Mar 12, 2024 | 90.89 | 91.30 | 90.00 | 90.77 | 88,683 | -0.33(-0.36%) |
Mar 11, 2024 | 90.63 | 91.24 | 90.02 | 91.10 | 59,093 | +0.29(+0.32%) |
Mar 08, 2024 | 92.29 | 93.20 | 90.55 | 90.81 | 75,285 | -0.62(-0.68%) |
Mar 07, 2024 | 91.95 | 92.65 | 89.98 | 91.43 | 109,702 | +0.42(+0.46%) |
Mar 06, 2024 | 91.61 | 92.09 | 90.43 | 91.01 | 76,474 | -0.15(-0.16%) |
Mar 05, 2024 | 90.26 | 92.38 | 90.26 | 91.16 | 89,927 | +0.69(+0.77%) |
Mar 04, 2024 | 92.96 | 94.00 | 90.37 | 90.47 | 92,349 | -2.75(-2.96%) |
Mar 01, 2024 | 93.76 | 94.10 | 91.38 | 93.22 | 124,352 | -1.00(-1.06%) |
Feb 29, 2024 | 95.16 | 95.60 | 93.08 | 94.22 | 156,400 | +1.31(+1.41%) |
Feb 28, 2024 | 94.78 | 95.29 | 92.75 | 92.91 | 169,145 | -3.36(-3.49%) |
Feb 27, 2024 | 90.00 | 96.42 | 88.90 | 96.27 | 312,972 | +13.17(+15.86%) |
Feb 26, 2024 | 82.24 | 83.95 | 81.24 | 83.09 | 172,583 | +0.36(+0.44%) |
Feb 23, 2024 | 80.99 | 83.41 | 80.83 | 82.73 | 217,418 | +1.57(+1.93%) |
Feb 22, 2024 | 82.50 | 83.70 | 80.67 | 81.16 | 238,332 | -1.66(-2.00%) |
Feb 21, 2024 | 81.74 | 83.12 | 81.74 | 82.82 | 230,124 | +0.92(+1.12%) |
Feb 20, 2024 | 80.80 | 82.68 | 80.28 | 81.90 | 172,446 | -0.34(-0.41%) |
Feb 16, 2024 | 83.73 | 83.79 | 82.08 | 82.24 | 213,275 | -1.79(-2.13%) |
Feb 15, 2024 | 84.08 | 84.98 | 83.05 | 84.03 | 93,426 | +0.97(+1.17%) |
Feb 14, 2024 | 82.56 | 83.15 | 82.30 | 83.06 | 91,135 | +1.71(+2.10%) |
Feb 13, 2024 | 81.07 | 85.34 | 80.33 | 81.35 | 148,138 | -2.63(-3.13%) |
Feb 12, 2024 | 83.95 | 85.10 | 83.36 | 83.98 | 167,606 | +0.52(+0.62%) |
Feb 09, 2024 | 81.06 | 84.21 | 81.06 | 83.46 | 139,285 | +1.80(+2.20%) |
Feb 08, 2024 | 81.15 | 81.97 | 80.74 | 81.66 | 84,715 | +0.26(+0.32%) |
Feb 07, 2024 | 81.55 | 82.31 | 80.43 | 81.40 | 82,436 | -0.31(-0.38%) |
Feb 06, 2024 | 79.81 | 82.44 | 79.81 | 81.71 | 88,078 | +2.07(+2.60%) |
Feb 05, 2024 | 81.78 | 81.78 | 79.43 | 79.64 | 134,608 | -3.15(-3.80%) |
Feb 02, 2024 | 82.43 | 83.25 | 81.18 | 82.79 | 100,115 | -0.59(-0.71%) |
Feb 01, 2024 | 81.42 | 83.38 | 81.03 | 83.38 | 105,619 | +1.97(+2.42%) |
Jan 31, 2024 | 83.69 | 84.41 | 81.37 | 81.41 | 108,072 | -2.23(-2.67%) |
Jan 30, 2024 | 85.11 | 85.81 | 83.56 | 83.64 | 101,591 | -1.98(-2.31%) |
Jan 29, 2024 | 84.87 | 85.75 | 84.28 | 85.62 | 91,424 | +0.61(+0.72%) |
Jan 26, 2024 | 85.42 | 86.17 | 84.57 | 85.01 | 57,936 | +0.21(+0.25%) |
Jan 25, 2024 | 85.12 | 85.49 | 83.50 | 84.80 | 76,774 | +0.46(+0.55%) |
Jan 24, 2024 | 87.00 | 87.00 | 84.06 | 84.34 | 122,446 | -1.60(-1.86%) |
Jan 23, 2024 | 86.28 | 86.75 | 85.49 | 85.94 | 127,076 | +0.98(+1.15%) |
Jan 22, 2024 | 82.95 | 85.33 | 82.75 | 84.96 | 177,337 | +2.98(+3.64%) |
Jan 19, 2024 | 81.95 | 82.24 | 81.15 | 81.98 | 93,041 | +0.27(+0.33%) |
Jan 18, 2024 | 81.08 | 81.84 | 80.23 | 81.71 | 79,398 | +1.15(+1.43%) |
Jan 17, 2024 | 79.86 | 80.80 | 79.31 | 80.56 | 80,222 | -0.61(-0.75%) |
Jan 16, 2024 | 80.08 | 81.92 | 79.94 | 81.17 | 118,556 | +0.40(+0.50%) |
Jan 12, 2024 | 82.63 | 83.00 | 80.42 | 80.77 | 76,880 | -0.78(-0.96%) |
Jan 11, 2024 | 79.95 | 81.81 | 79.86 | 81.55 | 122,564 | +1.30(+1.62%) |
Jan 10, 2024 | 79.76 | 80.55 | 79.30 | 80.25 | 70,364 | +0.01(+0.01%) |
Jan 09, 2024 | 79.81 | 80.58 | 79.50 | 80.24 | 62,276 | -0.73(-0.90%) |
Jan 08, 2024 | 79.69 | 81.09 | 79.20 | 80.97 | 70,766 | +1.35(+1.70%) |
Jan 05, 2024 | 79.56 | 81.67 | 79.47 | 79.62 | 84,327 | -0.65(-0.81%) |
Jan 04, 2024 | 80.43 | 81.20 | 79.80 | 80.27 | 97,868 | -0.09(-0.11%) |
Jan 03, 2024 | 82.96 | 82.96 | 80.23 | 80.36 | 119,625 | -3.03(-3.63%) |
Jan 02, 2024 | 83.17 | 85.20 | 82.53 | 83.39 | 95,503 | -0.02(-0.02%) |
Dec 29, 2023 | 84.56 | 85.12 | 83.23 | 83.41 | 81,177 | -1.23(-1.45%) |
Dec 28, 2023 | 84.58 | 84.91 | 84.21 | 84.64 | 71,480 | -0.28(-0.33%) |
Dec 27, 2023 | 84.70 | 85.44 | 84.37 | 84.92 | 66,963 | +0.40(+0.47%) |
Dec 26, 2023 | 84.01 | 84.98 | 84.01 | 84.52 | 53,905 | +1.04(+1.25%) |
Dec 22, 2023 | 83.50 | 84.15 | 82.66 | 83.48 | 90,197 | +0.45(+0.54%) |
Dec 21, 2023 | 83.67 | 84.93 | 82.36 | 83.03 | 121,383 | +0.05(+0.06%) |
Dec 20, 2023 | 83.72 | 85.73 | 82.66 | 82.98 | 163,165 | -1.04(-1.24%) |
Dec 19, 2023 | 80.90 | 84.20 | 80.90 | 84.02 | 185,134 | +3.49(+4.33%) |
Dec 18, 2023 | 80.96 | 80.97 | 79.50 | 80.53 | 98,493 | +0.26(+0.32%) |
Dec 15, 2023 | 81.75 | 82.17 | 80.26 | 80.27 | 475,397 | -0.97(-1.19%) |
Dec 14, 2023 | 79.37 | 81.90 | 79.24 | 81.24 | 117,878 | +3.06(+3.91%) |
Dec 13, 2023 | 75.33 | 78.37 | 74.27 | 78.18 | 145,773 | +2.56(+3.39%) |
Dec 12, 2023 | 75.95 | 76.01 | 74.86 | 75.62 | 88,278 | -0.13(-0.17%) |
Dec 11, 2023 | 74.69 | 75.85 | 74.24 | 75.75 | 93,257 | +0.93(+1.24%) |
Dec 08, 2023 | 76.53 | 76.53 | 74.78 | 74.82 | 103,615 | -1.48(-1.94%) |
Dec 07, 2023 | 76.99 | 76.99 | 75.55 | 76.30 | 86,830 | +0.02(+0.03%) |
Dec 06, 2023 | 76.66 | 78.08 | 75.84 | 76.28 | 113,352 | +0.41(+0.54%) |
Dec 05, 2023 | 77.24 | 77.28 | 75.28 | 75.87 | 110,097 | -1.22(-1.58%) |
Dec 04, 2023 | 74.09 | 77.12 | 74.09 | 77.09 | 130,133 | +3.30(+4.47%) |
Dec 01, 2023 | 72.13 | 74.23 | 72.08 | 73.79 | 135,378 | +1.75(+2.43%) |
Nov 30, 2023 | 72.29 | 72.29 | 69.77 | 72.04 | 184,597 | +0.42(+0.59%) |
Nov 29, 2023 | 73.40 | 74.60 | 71.24 | 71.62 | 176,775 | -0.90(-1.24%) |
Nov 28, 2023 | 72.73 | 73.50 | 72.25 | 72.52 | 98,450 | +0.06(+0.08%) |
Nov 27, 2023 | 72.76 | 72.98 | 72.11 | 72.46 | 78,017 | -0.49(-0.67%) |
Nov 24, 2023 | 72.37 | 73.92 | 72.37 | 72.95 | 40,492 | +0.23(+0.32%) |
Nov 22, 2023 | 72.34 | 72.96 | 71.81 | 72.72 | 64,043 | +1.21(+1.69%) |
Nov 21, 2023 | 71.40 | 72.46 | 71.06 | 71.51 | 85,705 | -0.65(-0.90%) |
Nov 20, 2023 | 71.67 | 72.36 | 70.70 | 72.16 | 79,924 | +0.89(+1.25%) |
Nov 17, 2023 | 70.97 | 71.93 | 70.55 | 71.27 | 110,866 | +1.05(+1.50%) |
Nov 16, 2023 | 71.15 | 71.36 | 69.63 | 70.22 | 89,450 | -0.69(-0.97%) |
Nov 15, 2023 | 70.66 | 72.33 | 70.37 | 70.91 | 160,095 | -0.30(-0.42%) |
Nov 14, 2023 | 69.17 | 71.29 | 68.63 | 71.21 | 129,461 | +4.31(+6.44%) |
Nov 13, 2023 | 66.34 | 67.41 | 66.07 | 66.90 | 92,000 | +0.01(+0.01%) |
Nov 10, 2023 | 67.37 | 67.76 | 66.21 | 66.89 | 81,712 | +0.19(+0.28%) |
Nov 09, 2023 | 67.34 | 68.03 | 66.31 | 66.70 | 98,704 | -0.49(-0.73%) |
Nov 08, 2023 | 67.80 | 68.12 | 66.75 | 67.19 | 271,794 | -0.51(-0.75%) |
Nov 07, 2023 | 68.26 | 68.26 | 66.85 | 67.70 | 109,506 | -0.68(-0.99%) |
Nov 06, 2023 | 67.83 | 69.63 | 67.83 | 68.38 | 115,104 | +0.24(+0.35%) |
Nov 03, 2023 | 68.45 | 69.97 | 67.77 | 68.14 | 168,273 | +1.69(+2.54%) |
Nov 02, 2023 | 66.04 | 67.35 | 64.89 | 66.45 | 171,045 | +1.05(+1.61%) |
Nov 01, 2023 | 62.18 | 66.68 | 60.12 | 65.40 | 624,459 | +3.22(+5.18%) |
Oct 31, 2023 | 60.54 | 65.95 | 60.01 | 62.18 | 399,347 | -10.58(-14.54%) |
Oct 30, 2023 | 71.41 | 73.23 | 70.39 | 72.76 | 122,993 | +2.29(+3.25%) |
Oct 27, 2023 | 74.27 | 74.27 | 69.17 | 70.47 | 207,545 | -4.11(-5.51%) |
Oct 26, 2023 | 73.32 | 75.63 | 72.61 | 74.58 | 78,692 | +1.21(+1.65%) |
Oct 25, 2023 | 72.98 | 73.42 | 71.72 | 73.37 | 110,946 | -0.21(-0.29%) |
Oct 24, 2023 | 73.67 | 74.54 | 72.58 | 73.58 | 84,020 | +0.20(+0.27%) |
Oct 23, 2023 | 72.74 | 75.35 | 72.21 | 73.38 | 107,478 | +0.18(+0.25%) |
Oct 20, 2023 | 74.19 | 74.62 | 73.12 | 73.20 | 150,626 | -0.62(-0.84%) |
Oct 19, 2023 | 74.89 | 74.89 | 73.40 | 73.82 | 114,444 | -1.50(-1.99%) |
Oct 18, 2023 | 76.99 | 76.99 | 75.32 | 75.32 | 60,075 | -2.37(-3.05%) |
Oct 17, 2023 | 78.12 | 79.22 | 77.60 | 77.69 | 78,431 | -0.51(-0.65%) |
Oct 16, 2023 | 77.02 | 79.10 | 76.88 | 78.20 | 84,905 | +1.65(+2.16%) |
Oct 13, 2023 | 78.27 | 78.45 | 76.01 | 76.55 | 70,954 | -1.60(-2.05%) |
Oct 12, 2023 | 77.01 | 78.33 | 75.55 | 78.15 | 69,488 | +0.89(+1.15%) |
Oct 11, 2023 | 77.01 | 77.42 | 75.74 | 77.26 | 52,498 | +0.26(+0.34%) |
Oct 10, 2023 | 77.95 | 78.40 | 76.78 | 77.00 | 66,593 | -0.55(-0.71%) |
Oct 09, 2023 | 75.60 | 77.91 | 75.15 | 77.55 | 63,130 | +1.15(+1.51%) |
Oct 06, 2023 | 75.73 | 76.95 | 75.08 | 76.40 | 96,780 | +0.01(+0.01%) |
Oct 05, 2023 | 76.45 | 76.74 | 75.69 | 76.39 | 114,013 | +0.05(+0.07%) |
Oct 04, 2023 | 75.39 | 76.61 | 74.82 | 76.34 | 56,041 | +0.80(+1.06%) |
Oct 03, 2023 | 74.52 | 75.79 | 73.62 | 75.54 | 59,071 | +0.54(+0.72%) |
Oct 02, 2023 | 75.29 | 75.60 | 74.05 | 75.00 | 86,006 | -0.76(-1.00%) |
Sep 29, 2023 | 76.98 | 76.98 | 75.02 | 75.76 | 99,035 | -0.79(-1.03%) |
Sep 28, 2023 | 75.18 | 77.34 | 75.18 | 76.55 | 126,214 | +1.15(+1.53%) |
Sep 27, 2023 | 74.11 | 76.14 | 73.63 | 75.40 | 72,743 | +1.74(+2.36%) |
Sep 26, 2023 | 74.47 | 74.89 | 73.49 | 73.66 | 69,659 | -0.93(-1.25%) |
Sep 25, 2023 | 73.69 | 75.15 | 74.30 | 74.59 | 78,036 | +0.70(+0.95%) |
Sep 22, 2023 | 76.23 | 76.56 | 73.33 | 73.89 | 117,518 | -2.20(-2.89%) |
Sep 21, 2023 | 77.03 | 77.03 | 76.04 | 76.09 | 56,255 | -1.82(-2.34%) |
Sep 20, 2023 | 78.92 | 80.23 | 77.77 | 77.91 | 69,761 | -0.59(-0.75%) |
Sep 19, 2023 | 77.78 | 78.72 | 77.50 | 78.50 | 86,386 | +0.81(+1.04%) |
Sep 18, 2023 | 78.94 | 79.51 | 77.42 | 77.69 | 58,110 | -0.95(-1.21%) |
Sep 15, 2023 | 78.97 | 80.16 | 78.18 | 78.64 | 364,596 | -0.15(-0.19%) |
Sep 14, 2023 | 77.27 | 79.39 | 77.24 | 78.79 | 85,615 | +2.07(+2.70%) |
Sep 13, 2023 | 77.29 | 77.70 | 76.48 | 76.72 | 79,365 | -0.45(-0.58%) |
Sep 12, 2023 | 77.47 | 78.84 | 76.81 | 77.17 | 76,903 | -0.76(-0.98%) |
Sep 11, 2023 | 79.19 | 79.97 | 77.36 | 77.93 | 89,103 | -0.67(-0.85%) |
Sep 08, 2023 | 78.46 | 78.82 | 77.18 | 78.60 | 89,301 | +0.56(+0.72%) |
Sep 07, 2023 | 81.68 | 81.68 | 77.19 | 78.04 | 92,478 | -3.79(-4.63%) |
Sep 06, 2023 | 81.60 | 83.09 | 81.08 | 81.83 | 64,367 | +0.45(+0.55%) |
Sep 05, 2023 | 83.58 | 85.03 | 78.81 | 81.38 | 126,408 | -2.97(-3.52%) |
Sep 01, 2023 | 83.20 | 84.58 | 81.86 | 84.35 | 71,184 | +1.84(+2.23%) |
Aug 31, 2023 | 81.82 | 83.69 | 81.76 | 82.51 | 83,041 | +0.66(+0.81%) |
Aug 30, 2023 | 81.37 | 82.61 | 81.05 | 81.85 | 36,875 | +0.24(+0.29%) |
Aug 29, 2023 | 80.40 | 81.67 | 80.07 | 81.61 | 54,411 | +1.12(+1.39%) |
Aug 28, 2023 | 80.20 | 83.63 | 79.67 | 80.49 | 57,977 | +0.65(+0.81%) |
Aug 25, 2023 | 79.47 | 79.88 | 78.81 | 79.84 | 52,973 | +0.43(+0.54%) |
Aug 24, 2023 | 80.22 | 80.89 | 79.19 | 79.41 | 72,064 | -1.18(-1.46%) |
Aug 23, 2023 | 80.44 | 81.11 | 80.35 | 80.59 | 73,911 | +0.03(+0.04%) |
Aug 22, 2023 | 82.28 | 83.40 | 80.11 | 80.56 | 72,087 | -1.79(-2.17%) |
Aug 21, 2023 | 82.17 | 83.29 | 81.89 | 82.35 | 73,132 | +0.20(+0.24%) |
Aug 18, 2023 | 81.53 | 82.70 | 81.32 | 82.15 | 108,637 | +0.03(+0.04%) |
Aug 17, 2023 | 83.79 | 84.19 | 82.01 | 82.12 | 51,737 | -1.63(-1.95%) |
Aug 16, 2023 | 84.49 | 85.04 | 83.64 | 83.75 | 58,358 | -0.79(-0.93%) |
Aug 15, 2023 | 84.26 | 84.75 | 83.58 | 84.54 | 43,637 | -0.40(-0.47%) |
Aug 14, 2023 | 85.72 | 86.01 | 83.93 | 84.94 | 93,701 | -1.55(-1.79%) |
Aug 11, 2023 | 84.96 | 87.05 | 84.89 | 86.49 | 97,848 | +1.13(+1.32%) |
Aug 10, 2023 | 87.46 | 88.04 | 85.20 | 85.36 | 54,449 | -1.94(-2.22%) |
Aug 09, 2023 | 89.13 | 89.13 | 86.57 | 87.30 | 94,386 | -1.74(-1.95%) |
Aug 08, 2023 | 88.73 | 89.13 | 86.13 | 89.04 | 73,971 | -0.95(-1.06%) |
Aug 07, 2023 | 89.45 | 91.11 | 89.03 | 89.99 | 72,599 | +0.64(+0.72%) |
Aug 04, 2023 | 88.88 | 90.23 | 88.80 | 89.35 | 77,569 | +0.55(+0.62%) |
Aug 03, 2023 | 88.61 | 89.62 | 86.05 | 88.80 | 108,779 | +0.11(+0.12%) |
Aug 02, 2023 | 86.41 | 88.94 | 86.41 | 88.69 | 109,721 | +1.98(+2.28%) |
Aug 01, 2023 | 81.36 | 87.41 | 81.36 | 86.71 | 85,049 | +2.02(+2.39%) |
Jul 31, 2023 | 82.94 | 84.83 | 82.94 | 84.69 | 93,019 | +1.62(+1.95%) |
Jul 28, 2023 | 83.57 | 84.13 | 82.86 | 83.07 | 47,712 | +0.00(+0.00%) |
Jul 27, 2023 | 85.35 | 85.35 | 82.63 | 83.07 | 60,339 | -1.78(-2.10%) |
Jul 26, 2023 | 84.98 | 86.22 | 84.80 | 84.85 | 71,688 | -0.31(-0.36%) |
Jul 25, 2023 | 83.30 | 85.59 | 82.87 | 85.16 | 119,961 | +1.56(+1.87%) |
Jul 24, 2023 | 82.28 | 84.21 | 82.23 | 83.60 | 53,939 | +1.41(+1.72%) |
Jul 21, 2023 | 82.41 | 82.97 | 81.82 | 82.19 | 98,269 | +0.59(+0.72%) |
Jul 20, 2023 | 81.68 | 82.39 | 80.70 | 81.60 | 50,358 | -0.27(-0.33%) |
Jul 19, 2023 | 81.13 | 82.33 | 80.59 | 81.87 | 73,761 | +0.93(+1.15%) |
Jul 18, 2023 | 81.48 | 82.92 | 80.57 | 80.94 | 76,131 | -0.76(-0.93%) |
Jul 17, 2023 | 84.03 | 84.03 | 81.22 | 81.70 | 121,953 | -2.22(-2.65%) |
Jul 14, 2023 | 83.47 | 85.09 | 82.94 | 83.92 | 119,005 | +0.16(+0.19%) |
Jul 13, 2023 | 82.79 | 83.77 | 81.93 | 83.76 | 82,205 | +1.08(+1.31%) |
Jul 12, 2023 | 81.28 | 82.83 | 80.44 | 82.68 | 87,784 | +2.51(+3.13%) |
Jul 11, 2023 | 78.75 | 80.43 | 78.75 | 80.17 | 130,934 | +1.40(+1.78%) |
Jul 10, 2023 | 77.37 | 78.79 | 77.37 | 78.77 | 83,605 | +1.24(+1.60%) |
Jul 07, 2023 | 76.61 | 77.94 | 76.44 | 77.53 | 78,922 | +1.29(+1.69%) |
Jul 06, 2023 | 75.44 | 76.56 | 74.62 | 76.24 | 88,948 | -0.05(-0.07%) |
Jul 05, 2023 | 78.96 | 78.96 | 76.14 | 76.29 | 101,630 | -2.87(-3.63%) |
Jul 03, 2023 | 78.51 | 79.49 | 78.26 | 79.16 | 40,148 | +0.33(+0.42%) |
Jun 30, 2023 | 79.50 | 79.67 | 78.21 | 78.83 | 130,006 | -0.16(-0.20%) |
Jun 29, 2023 | 77.96 | 79.29 | 77.12 | 78.99 | 171,018 | +1.03(+1.32%) |
Jun 28, 2023 | 76.28 | 78.29 | 75.78 | 77.96 | 106,294 | +1.68(+2.20%) |
Jun 27, 2023 | 76.16 | 77.02 | 75.81 | 76.28 | 102,577 | +0.11(+0.14%) |
Jun 26, 2023 | 76.85 | 77.88 | 76.16 | 76.17 | 114,978 | -0.63(-0.82%) |
Jun 23, 2023 | 79.01 | 79.59 | 76.56 | 76.80 | 205,072 | -3.26(-4.07%) |
Jun 22, 2023 | 81.50 | 82.33 | 79.92 | 80.06 | 129,626 | -1.52(-1.86%) |
Jun 21, 2023 | 81.63 | 82.84 | 80.60 | 81.58 | 170,805 | -0.40(-0.49%) |
Jun 20, 2023 | 83.49 | 83.75 | 81.79 | 81.98 | 129,187 | -1.57(-1.88%) |
Jun 16, 2023 | 85.25 | 85.25 | 81.93 | 83.55 | 380,121 | -1.11(-1.31%) |
Jun 15, 2023 | 83.11 | 84.94 | 83.11 | 84.66 | 82,915 | +1.46(+1.75%) |
Jun 14, 2023 | 85.00 | 85.00 | 82.80 | 83.20 | 95,483 | -1.32(-1.56%) |
Jun 13, 2023 | 84.73 | 85.42 | 83.63 | 84.52 | 149,384 | +0.28(+0.33%) |
Jun 12, 2023 | 84.35 | 85.00 | 83.53 | 84.24 | 103,324 | +0.29(+0.35%) |
Jun 09, 2023 | 83.68 | 84.49 | 82.39 | 83.95 | 109,598 | +0.36(+0.43%) |
Jun 08, 2023 | 84.64 | 85.11 | 82.88 | 83.59 | 65,117 | -1.05(-1.24%) |
Jun 07, 2023 | 82.70 | 85.19 | 82.70 | 84.64 | 114,278 | +2.47(+3.01%) |
Jun 06, 2023 | 81.35 | 83.04 | 81.27 | 82.17 | 140,965 | +0.85(+1.05%) |
Jun 05, 2023 | 84.16 | 84.67 | 78.60 | 81.32 | 196,142 | -3.55(-4.18%) |
Jun 02, 2023 | 83.89 | 85.13 | 81.75 | 84.87 | 285,873 | +2.14(+2.59%) |