Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 93.30 | 93.39 | 93.20 | 93.37 | 24,082 | -0.01(-0.01%) |
May 16, 2024 | 93.67 | 93.76 | 93.34 | 93.38 | 4,064 | -0.20(-0.21%) |
May 15, 2024 | 92.56 | 93.58 | 92.56 | 93.58 | 3,886 | +1.08(+1.17%) |
May 14, 2024 | 91.94 | 92.50 | 91.94 | 92.50 | 3,475 | +0.56(+0.61%) |
May 13, 2024 | 92.20 | 92.20 | 91.81 | 91.94 | 7,894 | +0.07(+0.08%) |
May 10, 2024 | 92.27 | 92.27 | 91.81 | 91.87 | 2,958 | +0.03(+0.03%) |
May 09, 2024 | 91.52 | 91.84 | 91.47 | 91.84 | 2,959 | +0.46(+0.50%) |
May 08, 2024 | 90.78 | 91.38 | 90.78 | 91.38 | 2,886 | +0.03(+0.03%) |
May 07, 2024 | 91.50 | 91.62 | 91.34 | 91.35 | 2,264 | +0.10(+0.11%) |
May 06, 2024 | 90.59 | 91.27 | 90.59 | 91.25 | 10,769 | +0.89(+0.98%) |
May 03, 2024 | 90.59 | 90.59 | 90.05 | 90.36 | 12,449 | +1.14(+1.28%) |
May 02, 2024 | 89.09 | 89.37 | 88.50 | 89.22 | 6,983 | +0.84(+0.95%) |
May 01, 2024 | 88.70 | 89.63 | 88.28 | 88.38 | 8,498 | -0.34(-0.38%) |
Apr 30, 2024 | 89.79 | 89.90 | 88.72 | 88.72 | 5,600 | -1.36(-1.51%) |
Apr 29, 2024 | 90.00 | 90.18 | 89.75 | 90.08 | 7,117 | +0.23(+0.26%) |
Apr 26, 2024 | 89.54 | 90.00 | 89.54 | 89.85 | 6,788 | +0.96(+1.08%) |
Apr 25, 2024 | 87.89 | 89.09 | 87.89 | 88.89 | 11,035 | -0.46(-0.51%) |
Apr 24, 2024 | 89.45 | 89.60 | 88.89 | 89.35 | 4,897 | +0.05(+0.06%) |
Apr 23, 2024 | 88.63 | 89.44 | 88.60 | 89.30 | 5,754 | +0.96(+1.09%) |
Apr 22, 2024 | 87.69 | 88.68 | 87.54 | 88.34 | 9,783 | +0.91(+1.04%) |
Apr 19, 2024 | 87.91 | 88.22 | 87.17 | 87.43 | 25,658 | -0.68(-0.77%) |
Apr 18, 2024 | 88.61 | 88.96 | 87.90 | 88.11 | 10,780 | -0.26(-0.29%) |
Apr 17, 2024 | 89.09 | 89.21 | 88.04 | 88.37 | 6,885 | -0.63(-0.71%) |
Apr 16, 2024 | 89.12 | 89.28 | 88.56 | 89.00 | 17,288 | -0.12(-0.13%) |
Apr 15, 2024 | 90.67 | 90.86 | 89.01 | 89.12 | 7,272 | -1.07(-1.19%) |
Apr 12, 2024 | 91.00 | 91.05 | 90.03 | 90.19 | 5,990 | -1.48(-1.61%) |
Apr 11, 2024 | 91.12 | 91.79 | 90.72 | 91.67 | 7,455 | +0.82(+0.90%) |
Apr 10, 2024 | 90.88 | 91.13 | 90.60 | 90.85 | 11,734 | -1.12(-1.22%) |
Apr 09, 2024 | 92.02 | 92.13 | 91.18 | 91.97 | 10,245 | +0.14(+0.15%) |
Apr 08, 2024 | 92.05 | 92.05 | 91.76 | 91.83 | 16,280 | +0.03(+0.03%) |
Apr 05, 2024 | 91.11 | 92.02 | 91.03 | 91.80 | 17,306 | +0.83(+0.91%) |
Apr 04, 2024 | 92.74 | 92.74 | 90.86 | 90.97 | 46,208 | -1.00(-1.09%) |
Apr 03, 2024 | 91.47 | 92.20 | 91.47 | 91.97 | 8,613 | +0.18(+0.20%) |
Apr 02, 2024 | 91.04 | 91.81 | 91.04 | 91.79 | 3,744 | -0.65(-0.70%) |
Apr 01, 2024 | 93.02 | 93.02 | 92.35 | 92.44 | 4,433 | -0.43(-0.46%) |
Mar 28, 2024 | 92.87 | 0 | +0.18(+0.19%) | |||
Mar 27, 2024 | 92.18 | 92.69 | 92.15 | 92.69 | 11,429 | +0.69(+0.75%) |
Mar 26, 2024 | 92.47 | 92.47 | 92.00 | 92.00 | 1,768 | -0.07(-0.08%) |
Mar 25, 2024 | 92.26 | 92.26 | 92.07 | 92.07 | 6,163 | -0.31(-0.34%) |
Mar 22, 2024 | 92.62 | 92.62 | 92.24 | 92.38 | 3,828 | -0.48(-0.52%) |
Mar 21, 2024 | 92.80 | 93.12 | 92.80 | 92.86 | 14,630 | +0.54(+0.58%) |
Mar 20, 2024 | 91.50 | 92.36 | 91.42 | 92.32 | 14,829 | +0.84(+0.92%) |
Mar 19, 2024 | 90.77 | 91.57 | 90.73 | 91.48 | 11,879 | +0.45(+0.49%) |
Mar 18, 2024 | 91.22 | 91.28 | 91.01 | 91.03 | 5,970 | +0.47(+0.52%) |
Mar 15, 2024 | 90.62 | 90.81 | 90.32 | 90.56 | 19,735 | -0.39(-0.43%) |
Mar 14, 2024 | 91.80 | 91.80 | 90.69 | 90.95 | 5,833 | -0.42(-0.46%) |
Mar 13, 2024 | 91.58 | 91.60 | 91.25 | 91.37 | 2,931 | -0.21(-0.23%) |
Mar 12, 2024 | 90.79 | 91.61 | 90.79 | 91.58 | 9,963 | +0.92(+1.01%) |
Mar 11, 2024 | 90.41 | 90.68 | 90.25 | 90.66 | 10,968 | -0.18(-0.20%) |
Mar 08, 2024 | 91.43 | 91.88 | 90.71 | 90.84 | 9,919 | -0.55(-0.60%) |
Mar 07, 2024 | 90.99 | 91.50 | 90.98 | 91.39 | 6,709 | +0.93(+1.03%) |
Mar 06, 2024 | 90.69 | 90.81 | 90.26 | 90.46 | 6,904 | +0.50(+0.56%) |
Mar 05, 2024 | 90.46 | 90.61 | 89.59 | 89.96 | 5,816 | -1.01(-1.11%) |
Mar 04, 2024 | 90.85 | 91.24 | 90.85 | 90.97 | 6,218 | -0.08(-0.09%) |
Mar 01, 2024 | 90.42 | 91.05 | 90.30 | 91.05 | 7,859 | +0.66(+0.73%) |
Feb 29, 2024 | 90.37 | 90.40 | 89.82 | 90.39 | 7,745 | +0.64(+0.71%) |
Feb 28, 2024 | 89.55 | 89.93 | 89.55 | 89.75 | 5,187 | -0.25(-0.28%) |
Feb 27, 2024 | 90.01 | 90.01 | 89.59 | 90.00 | 5,996 | +0.27(+0.30%) |
Feb 26, 2024 | 90.15 | 90.15 | 89.70 | 89.73 | 6,948 | -0.29(-0.32%) |
Feb 23, 2024 | 90.00 | 90.25 | 89.92 | 90.02 | 5,639 | +0.22(+0.24%) |
Feb 22, 2024 | 89.08 | 90.00 | 89.08 | 89.80 | 19,264 | +1.67(+1.89%) |
Feb 21, 2024 | 87.92 | 88.13 | 87.59 | 88.13 | 5,682 | +0.02(+0.02%) |
Feb 20, 2024 | 88.30 | 88.39 | 87.84 | 88.11 | 16,283 | -0.54(-0.61%) |
Feb 16, 2024 | 88.65 | 0 | -0.56(-0.63%) | |||
Feb 15, 2024 | 88.70 | 89.21 | 88.59 | 89.21 | 5,638 | +0.66(+0.75%) |
Feb 14, 2024 | 87.95 | 88.55 | 87.87 | 88.55 | 7,928 | +1.03(+1.18%) |
Feb 13, 2024 | 87.78 | 87.94 | 86.93 | 87.52 | 13,998 | -1.41(-1.59%) |
Feb 12, 2024 | 88.57 | 89.34 | 88.57 | 88.93 | 8,445 | +0.04(+0.04%) |
Feb 09, 2024 | 88.34 | 88.90 | 88.34 | 88.89 | 5,611 | +0.58(+0.66%) |
Feb 08, 2024 | 88.50 | 88.50 | 88.07 | 88.31 | 4,486 | +0.22(+0.25%) |
Feb 07, 2024 | 87.90 | 88.18 | 87.67 | 88.09 | 5,806 | +0.69(+0.79%) |
Feb 06, 2024 | 87.20 | 87.44 | 87.10 | 87.40 | 5,321 | +0.11(+0.13%) |
Feb 05, 2024 | 87.16 | 87.39 | 86.90 | 87.29 | 24,190 | -0.28(-0.32%) |
Feb 02, 2024 | 86.69 | 87.81 | 86.69 | 87.57 | 8,276 | +0.82(+0.95%) |
Feb 01, 2024 | 85.95 | 86.75 | 85.79 | 86.75 | 12,170 | +1.05(+1.23%) |
Jan 31, 2024 | 87.17 | 87.17 | 85.66 | 85.70 | 10,130 | -1.47(-1.69%) |
Jan 30, 2024 | 87.86 | 87.86 | 87.00 | 87.17 | 6,313 | -0.08(-0.09%) |
Jan 29, 2024 | 86.98 | 87.25 | 86.50 | 87.25 | 11,058 | +0.74(+0.86%) |
Jan 26, 2024 | 86.77 | 86.77 | 86.37 | 86.51 | 26,953 | -0.03(-0.03%) |
Jan 25, 2024 | 86.79 | 86.79 | 86.17 | 86.54 | 9,495 | +0.51(+0.59%) |
Jan 24, 2024 | 86.34 | 86.78 | 86.03 | 86.03 | 20,816 | -0.07(-0.08%) |
Jan 23, 2024 | 85.92 | 86.12 | 85.86 | 86.10 | 10,086 | +0.23(+0.27%) |
Jan 22, 2024 | 85.75 | 86.06 | 85.74 | 85.87 | 12,927 | +0.34(+0.40%) |
Jan 19, 2024 | 84.63 | 85.56 | 84.56 | 85.53 | 30,901 | +0.99(+1.17%) |
Jan 18, 2024 | 83.92 | 84.54 | 83.82 | 84.54 | 15,801 | +1.01(+1.21%) |
Jan 17, 2024 | 83.78 | 83.78 | 83.43 | 83.53 | 6,953 | -0.73(-0.87%) |
Jan 16, 2024 | 84.49 | 84.55 | 84.00 | 84.26 | 21,853 | -0.73(-0.86%) |
Jan 15, 2024 | 84.75 | 84.99 | 84.64 | 84.99 | 17,003 | +0.30(+0.35%) |
Jan 12, 2024 | 84.73 | 84.99 | 84.50 | 84.69 | 5,378 | +0.02(+0.02%) |
Jan 11, 2024 | 84.94 | 84.94 | 84.00 | 84.67 | 11,799 | +0.05(+0.06%) |
Jan 10, 2024 | 84.35 | 84.78 | 84.29 | 84.62 | 7,315 | +0.38(+0.45%) |
Jan 09, 2024 | 83.90 | 84.32 | 83.87 | 84.24 | 9,751 | -0.21(-0.25%) |
Jan 08, 2024 | 83.75 | 84.45 | 83.29 | 84.45 | 14,320 | +1.25(+1.50%) |
Jan 05, 2024 | 83.20 | 83.66 | 83.00 | 83.20 | 22,392 | +0.12(+0.14%) |
Jan 04, 2024 | 83.42 | 83.69 | 83.08 | 83.08 | 14,320 | -0.22(-0.26%) |
Jan 03, 2024 | 83.50 | 83.80 | 83.26 | 83.30 | 11,619 | -0.91(-1.08%) |
Jan 02, 2024 | 84.00 | 84.40 | 83.84 | 84.21 | 11,607 | -0.65(-0.77%) |
Dec 29, 2023 | 84.86 | 0 | -0.25(-0.29%) | |||
Dec 28, 2023 | 85.06 | 85.22 | 85.06 | 85.11 | 2,908 | -0.24(-0.28%) |
Dec 27, 2023 | 85.17 | 85.39 | 85.08 | 85.35 | 34,275 | +0.55(+0.65%) |
Dec 22, 2023 | 84.80 | 0 | +0.18(+0.21%) | |||
Dec 21, 2023 | 84.23 | 84.63 | 83.94 | 84.62 | 15,572 | +0.74(+0.88%) |
Dec 20, 2023 | 83.90 | 85.20 | 83.88 | 83.88 | 13,295 | -1.12(-1.32%) |
Dec 19, 2023 | 84.73 | 85.00 | 84.73 | 85.00 | 8,887 | +0.56(+0.66%) |
Dec 18, 2023 | 84.09 | 84.59 | 84.09 | 84.44 | 10,877 | +0.35(+0.42%) |
Dec 15, 2023 | 84.11 | 84.27 | 83.91 | 84.09 | 7,347 | -0.14(-0.17%) |
Dec 14, 2023 | 84.38 | 84.45 | 84.12 | 84.23 | 30,697 | +0.69(+0.83%) |
Dec 13, 2023 | 82.59 | 83.66 | 82.46 | 83.54 | 10,395 | +1.07(+1.30%) |
Dec 12, 2023 | 81.96 | 82.52 | 81.93 | 82.47 | 9,058 | +0.26(+0.32%) |
Dec 11, 2023 | 81.61 | 82.21 | 81.61 | 82.21 | 4,641 | +0.38(+0.46%) |
Dec 08, 2023 | 81.65 | 81.92 | 81.37 | 81.83 | 23,783 | +0.36(+0.44%) |
Dec 07, 2023 | 81.06 | 81.51 | 81.06 | 81.47 | 5,392 | +0.66(+0.82%) |
Dec 06, 2023 | 81.40 | 81.47 | 80.81 | 80.81 | 8,742 | -0.34(-0.42%) |
Dec 05, 2023 | 80.88 | 81.30 | 80.88 | 81.15 | 9,062 | -0.14(-0.17%) |
Dec 04, 2023 | 81.21 | 81.34 | 80.89 | 81.29 | 23,671 | -0.34(-0.42%) |
Dec 01, 2023 | 80.67 | 81.63 | 80.67 | 81.63 | 22,117 | +0.69(+0.85%) |
Nov 30, 2023 | 80.62 | 80.96 | 80.44 | 80.94 | 10,013 | +0.32(+0.40%) |
Nov 29, 2023 | 80.65 | 81.07 | 80.60 | 80.62 | 7,287 | +0.07(+0.09%) |
Nov 28, 2023 | 80.57 | 80.80 | 80.32 | 80.55 | 20,121 | +0.00(+0.00%) |
Nov 27, 2023 | 80.42 | 80.69 | 80.42 | 80.55 | 4,354 | -0.10(-0.12%) |
Nov 24, 2023 | 80.77 | 80.77 | 80.55 | 80.65 | 6,469 | +0.05(+0.06%) |
Nov 23, 2023 | 80.42 | 80.77 | 80.42 | 80.60 | 2,735 | -0.02(-0.02%) |
Nov 22, 2023 | 80.33 | 80.84 | 80.33 | 80.62 | 19,091 | +0.29(+0.36%) |
Nov 21, 2023 | 80.38 | 80.38 | 80.09 | 80.33 | 48,988 | -0.16(-0.20%) |
Nov 20, 2023 | 79.59 | 80.67 | 79.59 | 80.49 | 11,232 | +0.55(+0.69%) |
Nov 17, 2023 | 79.85 | 80.01 | 79.72 | 79.94 | 6,716 | +0.15(+0.19%) |
Nov 16, 2023 | 79.75 | 79.79 | 79.44 | 79.79 | 14,569 | +0.03(+0.04%) |
Nov 15, 2023 | 79.92 | 80.11 | 79.67 | 79.76 | 9,506 | +0.13(+0.16%) |
Nov 14, 2023 | 78.90 | 79.79 | 78.90 | 79.63 | 16,643 | +1.74(+2.23%) |
Nov 13, 2023 | 77.93 | 78.00 | 77.70 | 77.89 | 4,991 | -0.06(-0.08%) |
Nov 10, 2023 | 77.03 | 78.00 | 76.97 | 77.95 | 14,002 | +1.20(+1.56%) |
Nov 09, 2023 | 77.66 | 77.66 | 76.75 | 76.75 | 13,313 | -0.77(-0.99%) |
Nov 08, 2023 | 77.58 | 77.66 | 77.08 | 77.52 | 18,600 | +0.05(+0.06%) |
Nov 07, 2023 | 77.11 | 77.59 | 77.04 | 77.47 | 21,288 | +0.23(+0.30%) |
Nov 06, 2023 | 77.45 | 77.45 | 76.91 | 77.24 | 7,438 | +0.01(+0.01%) |
Nov 03, 2023 | 76.71 | 77.45 | 76.71 | 77.23 | 33,121 | +0.85(+1.11%) |
Nov 02, 2023 | 75.71 | 76.38 | 75.68 | 76.38 | 34,272 | +1.50(+2.00%) |
Nov 01, 2023 | 74.45 | 75.01 | 74.23 | 74.88 | 27,236 | +0.69(+0.93%) |
Oct 31, 2023 | 73.52 | 74.19 | 73.52 | 74.19 | 6,258 | +0.51(+0.69%) |
Oct 30, 2023 | 73.45 | 73.84 | 73.11 | 73.68 | 23,915 | +0.92(+1.26%) |
Oct 27, 2023 | 73.32 | 73.35 | 72.59 | 72.76 | 34,612 | -0.48(-0.66%) |
Oct 26, 2023 | 73.89 | 73.97 | 73.06 | 73.24 | 21,960 | -0.80(-1.08%) |
Oct 25, 2023 | 74.82 | 74.82 | 73.97 | 74.04 | 32,003 | -1.14(-1.52%) |
Oct 24, 2023 | 75.05 | 75.32 | 74.76 | 75.18 | 9,360 | +0.53(+0.71%) |
Oct 23, 2023 | 74.27 | 75.25 | 74.26 | 74.65 | 29,718 | -0.17(-0.23%) |
Oct 20, 2023 | 75.66 | 75.74 | 74.81 | 74.82 | 22,036 | -0.98(-1.29%) |
Oct 19, 2023 | 76.25 | 76.92 | 75.64 | 75.80 | 40,838 | -0.67(-0.88%) |
Oct 18, 2023 | 77.15 | 77.41 | 76.34 | 76.47 | 8,727 | -1.20(-1.54%) |
Oct 17, 2023 | 76.85 | 78.03 | 76.85 | 77.67 | 9,631 | +0.09(+0.12%) |
Oct 16, 2023 | 76.87 | 77.70 | 76.87 | 77.58 | 4,413 | +0.93(+1.21%) |
Oct 13, 2023 | 77.41 | 77.41 | 76.41 | 76.65 | 20,593 | -0.46(-0.60%) |
Oct 12, 2023 | 77.80 | 77.80 | 76.70 | 77.11 | 23,557 | -0.54(-0.70%) |
Oct 11, 2023 | 77.68 | 77.76 | 77.23 | 77.65 | 11,616 | +0.22(+0.28%) |
Oct 10, 2023 | 77.29 | 77.88 | 77.08 | 77.43 | 33,060 | +0.98(+1.28%) |
Oct 06, 2023 | 76.45 | 0 | +0.90(+1.19%) | |||
Oct 05, 2023 | 75.54 | 75.72 | 75.01 | 75.55 | 15,275 | -0.10(-0.13%) |
Oct 04, 2023 | 75.00 | 75.65 | 74.89 | 75.65 | 14,296 | +0.65(+0.87%) |
Oct 03, 2023 | 75.86 | 75.95 | 74.82 | 75.00 | 13,930 | -1.06(-1.39%) |
Oct 02, 2023 | 76.28 | 76.33 | 75.74 | 76.06 | 4,051 | -0.22(-0.29%) |
Sep 29, 2023 | 76.77 | 77.08 | 76.08 | 76.28 | 40,783 | -0.22(-0.29%) |
Sep 28, 2023 | 75.85 | 76.78 | 75.85 | 76.50 | 5,246 | +0.49(+0.64%) |
Sep 27, 2023 | 76.04 | 76.30 | 75.37 | 76.01 | 30,889 | +0.10(+0.13%) |
Sep 26, 2023 | 76.53 | 76.63 | 75.82 | 75.91 | 23,441 | -1.06(-1.38%) |
Sep 25, 2023 | 76.33 | 76.98 | 76.74 | 76.97 | 12,063 | +0.21(+0.27%) |
Sep 22, 2023 | 77.18 | 77.32 | 76.68 | 76.76 | 13,998 | -0.17(-0.22%) |
Sep 21, 2023 | 77.84 | 77.84 | 76.93 | 76.93 | 38,878 | -1.57(-2.00%) |
Sep 20, 2023 | 79.55 | 79.55 | 78.50 | 78.50 | 24,583 | -0.71(-0.90%) |
Sep 19, 2023 | 79.36 | 79.36 | 78.70 | 79.21 | 21,714 | -0.18(-0.23%) |
Sep 18, 2023 | 79.45 | 79.58 | 79.28 | 79.39 | 16,901 | +0.05(+0.06%) |
Sep 15, 2023 | 80.00 | 80.04 | 79.30 | 79.34 | 16,844 | -0.99(-1.23%) |
Sep 14, 2023 | 80.63 | 80.63 | 79.89 | 80.33 | 9,138 | +0.69(+0.87%) |
Sep 13, 2023 | 79.60 | 79.81 | 79.45 | 79.64 | 7,330 | -0.01(-0.01%) |
Sep 12, 2023 | 79.96 | 80.06 | 79.56 | 79.65 | 10,066 | -0.37(-0.46%) |
Sep 11, 2023 | 79.97 | 80.04 | 79.72 | 80.02 | 9,948 | +0.58(+0.73%) |
Sep 08, 2023 | 79.39 | 79.74 | 79.39 | 79.44 | 1,230 | -0.02(-0.03%) |
Sep 07, 2023 | 79.25 | 79.52 | 79.07 | 79.46 | 14,479 | -0.26(-0.33%) |
Sep 06, 2023 | 79.92 | 80.03 | 79.31 | 79.72 | 10,203 | -0.51(-0.64%) |
Sep 05, 2023 | 80.69 | 80.69 | 80.21 | 80.23 | 4,264 | -0.40(-0.50%) |
Sep 01, 2023 | 80.63 | 0 | +0.03(+0.04%) | |||
Aug 31, 2023 | 80.71 | 80.77 | 80.48 | 80.60 | 8,895 | +0.09(+0.11%) |
Aug 30, 2023 | 80.39 | 80.59 | 80.21 | 80.51 | 10,138 | +0.35(+0.44%) |
Aug 29, 2023 | 79.05 | 80.16 | 78.92 | 80.16 | 31,004 | +1.20(+1.52%) |
Aug 28, 2023 | 78.89 | 79.07 | 78.65 | 78.96 | 11,672 | +0.55(+0.70%) |
Aug 25, 2023 | 77.91 | 78.58 | 77.85 | 78.41 | 15,504 | +0.39(+0.50%) |
Aug 24, 2023 | 79.25 | 79.25 | 77.94 | 78.02 | 12,438 | -0.93(-1.18%) |
Aug 23, 2023 | 78.19 | 79.05 | 78.19 | 78.95 | 11,727 | +0.85(+1.09%) |
Aug 22, 2023 | 78.68 | 78.68 | 78.07 | 78.10 | 23,084 | -0.28(-0.36%) |
Aug 21, 2023 | 78.14 | 78.44 | 77.66 | 78.38 | 15,519 | +0.54(+0.69%) |
Aug 18, 2023 | 77.59 | 78.05 | 77.26 | 77.84 | 12,701 | -0.01(-0.01%) |
Aug 17, 2023 | 78.88 | 78.88 | 77.85 | 77.85 | 8,804 | -0.67(-0.85%) |
Aug 16, 2023 | 78.96 | 79.26 | 78.48 | 78.52 | 9,837 | -0.67(-0.85%) |
Aug 15, 2023 | 79.99 | 79.99 | 79.05 | 79.19 | 8,238 | -0.82(-1.02%) |
Aug 14, 2023 | 79.65 | 80.04 | 79.50 | 80.01 | 6,056 | +0.37(+0.46%) |
Aug 11, 2023 | 79.34 | 79.88 | 79.34 | 79.64 | 23,501 | -0.12(-0.15%) |
Aug 10, 2023 | 80.43 | 80.80 | 79.54 | 79.76 | 27,022 | -0.04(-0.05%) |
Aug 09, 2023 | 80.49 | 80.49 | 79.66 | 79.80 | 16,197 | -0.55(-0.68%) |
Aug 08, 2023 | 79.93 | 80.39 | 79.66 | 80.35 | 19,090 | +0.28(+0.35%) |
Aug 04, 2023 | 80.07 | 0 | -0.45(-0.56%) | |||
Aug 03, 2023 | 80.36 | 80.77 | 80.15 | 80.52 | 10,370 | -0.19(-0.24%) |
Aug 02, 2023 | 81.10 | 81.29 | 80.63 | 80.71 | 13,154 | -1.17(-1.43%) |
Aug 01, 2023 | 81.71 | 81.94 | 81.69 | 81.88 | 5,868 | -0.14(-0.17%) |
Jul 31, 2023 | 81.94 | 82.12 | 81.85 | 82.02 | 22,046 | +0.13(+0.16%) |
Jul 28, 2023 | 81.54 | 81.96 | 81.54 | 81.89 | 7,600 | +0.93(+1.15%) |
Jul 27, 2023 | 82.40 | 82.40 | 80.96 | 80.96 | 6,993 | -0.67(-0.82%) |
Jul 26, 2023 | 81.54 | 81.78 | 81.42 | 81.63 | 3,670 | +0.06(+0.07%) |
Jul 25, 2023 | 81.56 | 81.76 | 81.56 | 81.57 | 1,042 | +0.24(+0.30%) |
Jul 24, 2023 | 81.09 | 81.46 | 81.09 | 81.33 | 2,829 | +0.24(+0.30%) |
Jul 21, 2023 | 81.35 | 81.42 | 81.08 | 81.09 | 1,771 | -0.02(-0.02%) |
Jul 20, 2023 | 81.61 | 81.61 | 81.06 | 81.11 | 11,715 | -0.60(-0.73%) |
Jul 19, 2023 | 81.68 | 81.89 | 81.65 | 81.71 | 4,473 | +0.19(+0.23%) |
Jul 18, 2023 | 80.65 | 81.57 | 80.65 | 81.52 | 9,435 | +0.61(+0.75%) |
Jul 17, 2023 | 80.50 | 80.99 | 80.50 | 80.91 | 3,096 | +0.48(+0.60%) |
Jul 14, 2023 | 80.83 | 80.86 | 80.43 | 80.43 | 10,473 | -0.25(-0.31%) |
Jul 13, 2023 | 80.24 | 80.69 | 80.24 | 80.68 | 5,342 | +0.70(+0.88%) |
Jul 12, 2023 | 79.96 | 80.20 | 79.82 | 79.98 | 9,732 | +0.54(+0.68%) |
Jul 11, 2023 | 78.90 | 79.44 | 78.90 | 79.44 | 3,625 | +0.67(+0.85%) |
Jul 10, 2023 | 78.48 | 78.77 | 78.44 | 78.77 | 2,408 | +0.29(+0.37%) |
Jul 07, 2023 | 79.09 | 79.09 | 78.48 | 78.48 | 2,578 | -0.04(-0.05%) |
Jul 06, 2023 | 78.37 | 78.61 | 78.12 | 78.52 | 3,062 | -0.71(-0.90%) |
Jul 05, 2023 | 79.09 | 79.37 | 79.09 | 79.23 | 5,711 | -0.37(-0.46%) |
Jul 04, 2023 | 79.50 | 79.60 | 79.48 | 79.60 | 5,035 | +0.18(+0.23%) |
Jun 30, 2023 | 79.42 | 0 | +1.00(+1.28%) | |||
Jun 29, 2023 | 78.21 | 78.46 | 78.02 | 78.42 | 6,298 | +0.34(+0.44%) |
Jun 28, 2023 | 77.71 | 78.08 | 77.71 | 78.08 | 2,510 | +0.06(+0.08%) |
Jun 27, 2023 | 77.49 | 78.09 | 77.42 | 78.02 | 9,705 | +0.78(+1.01%) |
Jun 26, 2023 | 77.51 | 77.68 | 77.24 | 77.24 | 2,167 | -0.23(-0.30%) |
Jun 23, 2023 | 77.72 | 77.72 | 77.34 | 77.47 | 2,440 | -0.76(-0.97%) |
Jun 22, 2023 | 78.05 | 78.23 | 77.87 | 78.23 | 7,304 | +0.14(+0.18%) |
Jun 21, 2023 | 78.21 | 78.37 | 78.06 | 78.09 | 6,793 | -0.45(-0.57%) |
Jun 20, 2023 | 78.61 | 78.64 | 78.30 | 78.54 | 2,118 | -0.33(-0.42%) |
Jun 19, 2023 | 78.99 | 78.99 | 78.75 | 78.87 | 524 | -0.08(-0.10%) |
Jun 16, 2023 | 79.17 | 79.67 | 78.91 | 78.95 | 5,038 | -0.29(-0.37%) |
Jun 15, 2023 | 78.38 | 79.32 | 78.38 | 79.24 | 20,026 | +1.00(+1.28%) |
Jun 14, 2023 | 78.20 | 78.60 | 77.93 | 78.24 | 4,927 | +0.07(+0.09%) |
Jun 13, 2023 | 78.00 | 78.36 | 77.95 | 78.17 | 9,962 | +0.51(+0.66%) |
Jun 12, 2023 | 77.41 | 77.66 | 77.20 | 77.66 | 2,735 | +0.59(+0.77%) |
Jun 09, 2023 | 77.04 | 77.40 | 76.97 | 77.07 | 2,618 | +0.27(+0.35%) |
Jun 08, 2023 | 76.77 | 76.88 | 76.65 | 76.80 | 4,007 | +0.13(+0.17%) |
Jun 07, 2023 | 76.97 | 76.97 | 76.59 | 76.67 | 4,170 | -0.17(-0.22%) |
Jun 06, 2023 | 76.57 | 76.84 | 76.50 | 76.84 | 4,435 | +0.34(+0.44%) |
Jun 05, 2023 | 76.46 | 76.84 | 76.43 | 76.50 | 4,268 | -0.21(-0.27%) |
Jun 02, 2023 | 75.99 | 76.76 | 75.99 | 76.71 | 6,723 | +1.34(+1.78%) |