Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 76.07 | 76.47 | 75.26 | 76.06 | 3,019,036 | -0.23(-0.30%) |
Apr 29, 2024 | 75.88 | 76.35 | 75.77 | 76.29 | 1,402,105 | +0.56(+0.74%) |
Apr 26, 2024 | 75.37 | 76.05 | 75.15 | 75.73 | 1,248,036 | +0.17(+0.22%) |
Apr 25, 2024 | 75.99 | 76.90 | 75.15 | 75.56 | 1,731,988 | -0.29(-0.38%) |
Apr 24, 2024 | 74.21 | 76.00 | 73.68 | 75.85 | 1,824,643 | +0.83(+1.11%) |
Apr 23, 2024 | 74.57 | 75.22 | 74.41 | 75.02 | 1,701,229 | +0.33(+0.44%) |
Apr 22, 2024 | 74.21 | 75.36 | 73.91 | 74.69 | 1,715,006 | +0.77(+1.04%) |
Apr 19, 2024 | 73.19 | 74.18 | 72.73 | 73.92 | 1,726,875 | +1.22(+1.68%) |
Apr 18, 2024 | 72.76 | 72.95 | 72.37 | 72.70 | 1,330,394 | +0.43(+0.59%) |
Apr 17, 2024 | 72.22 | 72.39 | 71.64 | 72.27 | 1,158,759 | +0.47(+0.65%) |
Apr 16, 2024 | 72.09 | 72.47 | 71.68 | 71.80 | 1,217,914 | -0.11(-0.15%) |
Apr 15, 2024 | 72.07 | 72.59 | 71.39 | 71.91 | 1,912,539 | +0.15(+0.21%) |
Apr 12, 2024 | 73.19 | 73.19 | 71.36 | 71.76 | 1,708,048 | -1.66(-2.26%) |
Apr 11, 2024 | 74.90 | 74.90 | 72.90 | 73.42 | 1,719,036 | -1.36(-1.82%) |
Apr 10, 2024 | 75.00 | 75.38 | 74.22 | 74.78 | 1,235,150 | -0.85(-1.12%) |
Apr 09, 2024 | 75.89 | 76.03 | 75.26 | 75.63 | 1,045,848 | +0.00(+0.00%) |
Apr 08, 2024 | 75.40 | 76.34 | 75.37 | 75.63 | 1,279,442 | +0.16(+0.21%) |
Apr 05, 2024 | 75.94 | 75.98 | 74.63 | 75.47 | 1,616,911 | -0.94(-1.23%) |
Apr 04, 2024 | 76.35 | 77.04 | 75.72 | 76.41 | 1,856,228 | +0.16(+0.21%) |
Apr 03, 2024 | 78.00 | 78.22 | 75.98 | 76.25 | 1,934,392 | -2.02(-2.58%) |
Apr 02, 2024 | 77.58 | 78.41 | 76.93 | 78.27 | 3,759,040 | +1.65(+2.15%) |
Apr 01, 2024 | 75.79 | 76.97 | 75.28 | 76.62 | 2,306,933 | -0.19(-0.25%) |
Mar 28, 2024 | 76.79 | 76.93 | 76.47 | 76.81 | 2,583,936 | +0.78(+1.03%) |
Mar 27, 2024 | 77.75 | 77.75 | 75.21 | 76.03 | 4,352,522 | -1.27(-1.64%) |
Mar 26, 2024 | 74.85 | 77.75 | 73.75 | 77.30 | 6,317,970 | +7.36(+10.52%) |
Mar 25, 2024 | 70.28 | 70.94 | 69.54 | 69.94 | 4,908,516 | -0.09(-0.13%) |
Mar 22, 2024 | 69.72 | 70.12 | 69.50 | 70.03 | 1,577,323 | +0.55(+0.79%) |
Mar 21, 2024 | 68.61 | 69.71 | 67.94 | 69.48 | 1,731,207 | +0.75(+1.09%) |
Mar 20, 2024 | 69.65 | 70.54 | 68.34 | 68.73 | 2,096,135 | -0.67(-0.97%) |
Mar 19, 2024 | 68.08 | 69.57 | 67.70 | 69.40 | 1,846,738 | +1.28(+1.88%) |
Mar 18, 2024 | 68.16 | 69.17 | 67.96 | 68.12 | 2,081,347 | -0.05(-0.07%) |
Mar 15, 2024 | 67.49 | 68.43 | 67.02 | 68.17 | 3,794,572 | +0.19(+0.28%) |
Mar 14, 2024 | 68.39 | 68.86 | 67.69 | 67.98 | 1,986,981 | -0.69(-1.00%) |
Mar 13, 2024 | 69.29 | 70.14 | 68.58 | 68.67 | 2,311,150 | -0.29(-0.42%) |
Mar 12, 2024 | 69.58 | 70.50 | 68.93 | 68.96 | 1,471,553 | -0.93(-1.33%) |
Mar 11, 2024 | 68.56 | 70.00 | 68.56 | 69.89 | 1,554,758 | +1.31(+1.91%) |
Mar 08, 2024 | 68.27 | 68.92 | 67.97 | 68.58 | 957,568 | +0.19(+0.28%) |
Mar 07, 2024 | 68.67 | 68.68 | 67.67 | 68.39 | 1,232,305 | +0.08(+0.12%) |
Mar 06, 2024 | 69.43 | 69.50 | 67.82 | 68.31 | 1,558,168 | -0.59(-0.86%) |
Mar 05, 2024 | 68.73 | 69.16 | 68.34 | 68.90 | 1,841,877 | +0.42(+0.61%) |
Mar 04, 2024 | 67.68 | 68.53 | 67.53 | 68.48 | 1,233,484 | +0.67(+0.99%) |
Mar 01, 2024 | 68.65 | 68.72 | 67.56 | 67.81 | 1,325,887 | -1.05(-1.52%) |
Feb 29, 2024 | 68.24 | 69.05 | 67.63 | 68.86 | 2,743,478 | +1.13(+1.67%) |
Feb 28, 2024 | 67.65 | 68.24 | 67.33 | 67.73 | 1,396,953 | -0.11(-0.16%) |
Feb 27, 2024 | 68.00 | 68.10 | 67.53 | 67.84 | 1,053,920 | -0.04(-0.06%) |
Feb 26, 2024 | 67.97 | 68.50 | 67.35 | 67.88 | 1,319,871 | -0.20(-0.29%) |
Feb 23, 2024 | 67.66 | 68.71 | 67.47 | 68.08 | 2,966,090 | +0.29(+0.43%) |
Feb 22, 2024 | 67.09 | 67.83 | 65.72 | 67.79 | 2,088,982 | +0.26(+0.39%) |
Feb 21, 2024 | 68.36 | 68.36 | 66.93 | 67.53 | 2,292,150 | -0.53(-0.78%) |
Feb 20, 2024 | 66.24 | 68.20 | 66.23 | 68.06 | 2,326,482 | +1.91(+2.89%) |
Feb 16, 2024 | 65.26 | 66.74 | 64.86 | 66.15 | 1,746,645 | +0.60(+0.92%) |
Feb 15, 2024 | 65.50 | 66.42 | 64.93 | 65.55 | 2,016,042 | +0.56(+0.86%) |
Feb 14, 2024 | 65.56 | 65.56 | 64.44 | 64.99 | 1,325,165 | -0.36(-0.55%) |
Feb 13, 2024 | 65.95 | 66.41 | 64.33 | 65.35 | 1,990,373 | -0.72(-1.09%) |
Feb 12, 2024 | 64.60 | 66.09 | 64.50 | 66.07 | 1,850,480 | +1.42(+2.20%) |
Feb 09, 2024 | 66.00 | 66.00 | 64.33 | 64.65 | 2,111,095 | -1.17(-1.78%) |
Feb 08, 2024 | 65.59 | 66.21 | 65.26 | 65.82 | 2,090,289 | +0.20(+0.30%) |
Feb 07, 2024 | 67.34 | 67.36 | 65.52 | 65.62 | 1,544,064 | -1.43(-2.13%) |
Feb 06, 2024 | 65.92 | 67.89 | 65.86 | 67.05 | 1,719,088 | +1.20(+1.82%) |
Feb 05, 2024 | 67.29 | 67.39 | 65.84 | 65.85 | 1,523,721 | -1.83(-2.70%) |
Feb 02, 2024 | 68.59 | 68.94 | 67.11 | 67.68 | 2,293,896 | -1.01(-1.47%) |
Feb 01, 2024 | 67.69 | 68.71 | 67.05 | 68.69 | 1,855,158 | +0.53(+0.78%) |
Jan 31, 2024 | 68.91 | 69.14 | 67.94 | 68.16 | 2,794,956 | -1.11(-1.60%) |
Jan 30, 2024 | 68.19 | 69.87 | 68.15 | 69.27 | 2,967,884 | +0.69(+1.01%) |
Jan 29, 2024 | 69.28 | 69.36 | 68.28 | 68.58 | 2,598,440 | -0.50(-0.72%) |
Jan 26, 2024 | 68.84 | 69.33 | 68.05 | 69.08 | 2,894,488 | +0.48(+0.70%) |
Jan 25, 2024 | 66.51 | 69.52 | 66.51 | 68.60 | 4,464,212 | +2.82(+4.29%) |
Jan 24, 2024 | 66.93 | 67.00 | 65.78 | 65.78 | 2,485,337 | -1.02(-1.53%) |
Jan 23, 2024 | 64.88 | 66.91 | 64.88 | 66.80 | 2,275,862 | +2.19(+3.39%) |
Jan 22, 2024 | 64.35 | 65.10 | 64.07 | 64.61 | 2,378,876 | -0.42(-0.65%) |
Jan 19, 2024 | 65.03 | 65.38 | 64.25 | 65.03 | 2,299,903 | +0.11(+0.17%) |
Jan 18, 2024 | 64.42 | 65.11 | 63.88 | 64.92 | 1,837,658 | -0.10(-0.15%) |
Jan 17, 2024 | 64.83 | 65.52 | 64.55 | 65.02 | 1,603,774 | -0.16(-0.25%) |
Jan 16, 2024 | 66.05 | 66.18 | 64.78 | 65.18 | 2,728,911 | -1.17(-1.76%) |
Jan 12, 2024 | 66.27 | 66.54 | 65.99 | 66.35 | 1,514,642 | +0.63(+0.96%) |
Jan 11, 2024 | 66.25 | 66.31 | 65.52 | 65.72 | 1,380,143 | -0.55(-0.83%) |
Jan 10, 2024 | 66.79 | 67.35 | 65.61 | 66.27 | 2,201,742 | -1.36(-2.01%) |
Jan 09, 2024 | 66.71 | 67.72 | 66.44 | 67.63 | 1,970,170 | +0.41(+0.61%) |
Jan 08, 2024 | 67.17 | 67.53 | 66.76 | 67.22 | 1,846,552 | -0.02(-0.03%) |
Jan 05, 2024 | 68.31 | 68.45 | 66.79 | 67.24 | 1,190,428 | -0.81(-1.19%) |
Jan 04, 2024 | 68.65 | 68.89 | 67.93 | 68.05 | 2,409,867 | -0.91(-1.32%) |
Jan 03, 2024 | 69.41 | 70.07 | 68.72 | 68.96 | 1,765,431 | -0.58(-0.83%) |
Jan 02, 2024 | 68.19 | 69.98 | 68.19 | 69.54 | 1,818,878 | +1.12(+1.64%) |
Dec 29, 2023 | 67.90 | 68.64 | 67.90 | 68.42 | 1,170,812 | +0.19(+0.28%) |
Dec 28, 2023 | 67.85 | 68.50 | 67.79 | 68.23 | 918,898 | +0.44(+0.65%) |
Dec 27, 2023 | 67.69 | 67.91 | 67.44 | 67.79 | 1,274,039 | +0.05(+0.07%) |
Dec 26, 2023 | 67.27 | 68.22 | 67.02 | 67.74 | 2,029,510 | +0.29(+0.43%) |
Dec 22, 2023 | 67.77 | 68.70 | 67.38 | 67.45 | 1,009,288 | +0.00(+0.00%) |
Dec 21, 2023 | 66.86 | 67.65 | 66.70 | 67.45 | 996,511 | +0.92(+1.39%) |
Dec 20, 2023 | 67.32 | 67.64 | 66.52 | 66.53 | 1,099,773 | -1.26(-1.86%) |
Dec 19, 2023 | 67.43 | 67.98 | 67.30 | 67.79 | 1,490,687 | +0.50(+0.74%) |
Dec 18, 2023 | 66.70 | 67.36 | 66.10 | 67.29 | 1,633,525 | +0.82(+1.24%) |
Dec 15, 2023 | 67.18 | 67.77 | 66.08 | 66.47 | 3,981,446 | -1.39(-2.05%) |
Dec 14, 2023 | 69.66 | 70.05 | 67.82 | 67.86 | 2,491,004 | -1.50(-2.16%) |
Dec 13, 2023 | 67.16 | 69.47 | 67.06 | 69.36 | 1,353,581 | +2.10(+3.12%) |
Dec 12, 2023 | 67.56 | 67.56 | 66.72 | 67.26 | 1,281,480 | -0.17(-0.25%) |
Dec 11, 2023 | 66.72 | 67.71 | 66.70 | 67.43 | 1,086,578 | +0.76(+1.13%) |
Dec 08, 2023 | 67.49 | 67.58 | 66.37 | 66.68 | 998,006 | -0.64(-0.94%) |
Dec 07, 2023 | 67.38 | 67.87 | 66.72 | 67.31 | 1,091,055 | +0.00(+0.00%) |
Dec 06, 2023 | 66.28 | 67.63 | 66.08 | 67.31 | 1,351,712 | +1.07(+1.62%) |
Dec 05, 2023 | 66.53 | 66.98 | 65.95 | 66.24 | 1,314,966 | -0.14(-0.21%) |
Dec 04, 2023 | 65.38 | 66.60 | 65.34 | 66.38 | 2,041,521 | +0.80(+1.21%) |
Dec 01, 2023 | 64.51 | 65.59 | 64.19 | 65.58 | 1,618,420 | +1.15(+1.79%) |
Nov 30, 2023 | 63.88 | 64.48 | 63.28 | 64.43 | 2,421,045 | +0.55(+0.86%) |
Nov 29, 2023 | 64.96 | 65.00 | 63.63 | 63.88 | 1,661,095 | -0.73(-1.12%) |
Nov 28, 2023 | 64.51 | 65.05 | 64.10 | 64.61 | 1,674,045 | +0.07(+0.11%) |
Nov 27, 2023 | 65.87 | 65.87 | 64.52 | 64.54 | 1,334,699 | -1.49(-2.26%) |
Nov 24, 2023 | 65.41 | 66.56 | 65.41 | 66.03 | 556,918 | +0.29(+0.44%) |
Nov 22, 2023 | 65.43 | 66.04 | 65.36 | 65.74 | 1,310,604 | +0.77(+1.18%) |
Nov 21, 2023 | 65.14 | 65.35 | 64.60 | 64.98 | 1,912,590 | -0.25(-0.38%) |
Nov 20, 2023 | 65.85 | 65.85 | 64.75 | 65.23 | 1,704,059 | -0.73(-1.10%) |
Nov 17, 2023 | 66.21 | 66.21 | 65.10 | 65.95 | 1,776,132 | +0.32(+0.48%) |
Nov 16, 2023 | 65.39 | 65.80 | 65.17 | 65.63 | 1,254,159 | +0.17(+0.26%) |
Nov 15, 2023 | 66.23 | 66.39 | 65.35 | 65.46 | 1,549,681 | -0.44(-0.66%) |
Nov 14, 2023 | 65.39 | 65.97 | 65.11 | 65.90 | 1,632,049 | +1.20(+1.86%) |
Nov 13, 2023 | 64.53 | 65.36 | 64.53 | 64.70 | 1,167,147 | +0.17(+0.26%) |
Nov 10, 2023 | 64.22 | 64.57 | 63.69 | 64.53 | 908,016 | +0.38(+0.59%) |
Nov 09, 2023 | 65.11 | 65.28 | 63.90 | 64.15 | 1,071,385 | -0.75(-1.15%) |
Nov 08, 2023 | 64.55 | 64.97 | 64.01 | 64.90 | 1,324,501 | +0.53(+0.82%) |
Nov 07, 2023 | 64.19 | 64.70 | 63.88 | 64.37 | 913,054 | +0.06(+0.09%) |
Nov 06, 2023 | 64.19 | 64.97 | 64.10 | 64.31 | 974,567 | -0.25(-0.38%) |
Nov 03, 2023 | 65.30 | 65.50 | 64.44 | 64.56 | 1,350,013 | +0.14(+0.22%) |
Nov 02, 2023 | 64.20 | 64.94 | 64.07 | 64.42 | 1,749,357 | +0.71(+1.11%) |
Nov 01, 2023 | 63.66 | 64.61 | 63.18 | 63.72 | 1,661,862 | +0.21(+0.33%) |
Oct 31, 2023 | 63.76 | 64.09 | 62.89 | 63.51 | 6,037,377 | +0.12(+0.19%) |
Oct 30, 2023 | 62.97 | 63.66 | 62.33 | 63.39 | 2,136,736 | +0.80(+1.27%) |
Oct 27, 2023 | 63.87 | 64.35 | 62.15 | 62.59 | 1,900,183 | -1.44(-2.25%) |
Oct 26, 2023 | 63.86 | 65.06 | 63.61 | 64.03 | 3,554,573 | +0.05(+0.08%) |
Oct 25, 2023 | 61.85 | 64.25 | 61.72 | 63.98 | 3,460,628 | +2.07(+3.34%) |
Oct 24, 2023 | 60.74 | 62.39 | 60.74 | 61.92 | 3,616,155 | +1.45(+2.40%) |
Oct 23, 2023 | 59.33 | 61.11 | 59.08 | 60.47 | 4,502,979 | +1.07(+1.81%) |
Oct 20, 2023 | 59.83 | 60.15 | 59.19 | 59.39 | 2,705,358 | -0.28(-0.47%) |
Oct 19, 2023 | 60.73 | 60.95 | 59.57 | 59.67 | 2,580,251 | -1.16(-1.91%) |
Oct 18, 2023 | 61.51 | 62.16 | 60.80 | 60.83 | 2,540,806 | -0.65(-1.05%) |
Oct 17, 2023 | 60.76 | 61.88 | 60.76 | 61.48 | 2,721,257 | +0.36(+0.59%) |
Oct 16, 2023 | 60.91 | 61.43 | 60.17 | 61.12 | 3,608,517 | +0.51(+0.84%) |
Oct 13, 2023 | 59.35 | 60.66 | 59.13 | 60.61 | 3,963,724 | +1.42(+2.40%) |
Oct 12, 2023 | 61.49 | 61.62 | 58.77 | 59.19 | 4,442,277 | -2.44(-3.97%) |
Oct 11, 2023 | 62.96 | 63.22 | 61.31 | 61.64 | 2,882,099 | -1.18(-1.88%) |
Oct 10, 2023 | 63.50 | 63.89 | 62.46 | 62.82 | 3,592,649 | +0.05(+0.08%) |
Oct 09, 2023 | 63.82 | 64.13 | 61.54 | 62.77 | 5,264,052 | -1.38(-2.15%) |
Oct 06, 2023 | 64.56 | 64.56 | 61.86 | 64.15 | 4,169,590 | -0.45(-0.69%) |
Oct 05, 2023 | 67.75 | 67.75 | 64.52 | 64.60 | 3,391,763 | -2.98(-4.41%) |
Oct 04, 2023 | 67.73 | 68.45 | 65.28 | 67.58 | 3,850,990 | +0.01(+0.01%) |
Oct 03, 2023 | 69.46 | 70.58 | 65.80 | 67.57 | 7,656,666 | -6.24(-8.46%) |
Oct 02, 2023 | 74.37 | 74.57 | 73.41 | 73.82 | 2,858,892 | -0.91(-1.22%) |
Sep 29, 2023 | 74.22 | 75.21 | 74.11 | 74.73 | 1,685,066 | +0.98(+1.33%) |
Sep 28, 2023 | 73.50 | 74.00 | 73.21 | 73.75 | 1,252,100 | +0.55(+0.76%) |
Sep 27, 2023 | 74.42 | 74.94 | 72.93 | 73.19 | 1,444,764 | -1.37(-1.84%) |
Sep 26, 2023 | 74.03 | 75.03 | 73.95 | 74.57 | 1,333,307 | -0.08(-0.11%) |
Sep 25, 2023 | 75.34 | 74.85 | 74.39 | 74.65 | 1,395,760 | -0.98(-1.29%) |
Sep 22, 2023 | 76.22 | 76.88 | 75.61 | 75.62 | 970,541 | -0.85(-1.11%) |
Sep 21, 2023 | 77.35 | 77.73 | 76.43 | 76.47 | 1,007,916 | -1.14(-1.46%) |
Sep 20, 2023 | 78.10 | 78.29 | 77.51 | 77.61 | 1,438,652 | -0.16(-0.20%) |
Sep 19, 2023 | 78.81 | 79.19 | 77.69 | 77.77 | 1,394,476 | -1.19(-1.50%) |
Sep 18, 2023 | 79.11 | 79.22 | 78.19 | 78.95 | 1,113,588 | +0.13(+0.16%) |
Sep 15, 2023 | 79.44 | 79.66 | 78.74 | 78.83 | 1,818,925 | -0.58(-0.73%) |
Sep 14, 2023 | 79.06 | 79.52 | 78.72 | 79.41 | 1,117,284 | +0.53(+0.68%) |
Sep 13, 2023 | 79.49 | 79.80 | 78.64 | 78.88 | 1,104,145 | -0.88(-1.10%) |
Sep 12, 2023 | 80.76 | 80.88 | 79.48 | 79.75 | 772,496 | -1.01(-1.25%) |
Sep 11, 2023 | 79.92 | 80.99 | 79.74 | 80.76 | 1,051,795 | +1.04(+1.30%) |
Sep 08, 2023 | 79.06 | 79.74 | 78.89 | 79.72 | 792,992 | +0.57(+0.72%) |
Sep 07, 2023 | 79.49 | 80.04 | 78.99 | 79.15 | 984,911 | +0.02(+0.03%) |
Sep 06, 2023 | 79.46 | 79.66 | 79.08 | 79.13 | 822,813 | -0.39(-0.48%) |
Sep 05, 2023 | 79.33 | 79.85 | 78.78 | 79.52 | 1,155,425 | +0.03(+0.04%) |
Sep 01, 2023 | 81.17 | 81.39 | 79.24 | 79.49 | 1,478,109 | -1.60(-1.97%) |
Aug 31, 2023 | 82.02 | 82.12 | 80.93 | 81.09 | 1,411,352 | -0.83(-1.01%) |
Aug 30, 2023 | 82.02 | 82.47 | 81.62 | 81.92 | 711,089 | +0.12(+0.14%) |
Aug 29, 2023 | 81.31 | 81.89 | 80.53 | 81.80 | 954,765 | +0.79(+0.98%) |
Aug 28, 2023 | 80.63 | 81.16 | 80.57 | 81.01 | 1,103,443 | +0.51(+0.64%) |
Aug 25, 2023 | 80.56 | 80.92 | 79.65 | 80.50 | 1,428,367 | +0.48(+0.61%) |
Aug 24, 2023 | 80.81 | 81.25 | 79.78 | 80.01 | 1,459,362 | -0.65(-0.81%) |
Aug 23, 2023 | 81.65 | 81.88 | 80.49 | 80.66 | 1,175,696 | -0.69(-0.85%) |
Aug 22, 2023 | 82.47 | 82.57 | 81.05 | 81.35 | 1,153,974 | -1.29(-1.57%) |
Aug 21, 2023 | 83.75 | 83.75 | 82.42 | 82.65 | 1,002,381 | -1.29(-1.54%) |
Aug 18, 2023 | 83.96 | 84.39 | 83.65 | 83.94 | 799,148 | -0.12(-0.14%) |
Aug 17, 2023 | 84.91 | 85.07 | 83.94 | 84.06 | 645,464 | -0.70(-0.83%) |
Aug 16, 2023 | 84.96 | 85.38 | 84.75 | 84.76 | 482,478 | -0.08(-0.09%) |
Aug 15, 2023 | 85.50 | 85.50 | 84.37 | 84.84 | 791,536 | -0.94(-1.09%) |
Aug 14, 2023 | 85.65 | 86.01 | 85.41 | 85.78 | 889,336 | +0.40(+0.46%) |
Aug 11, 2023 | 85.33 | 85.59 | 84.91 | 85.39 | 1,115,320 | +0.29(+0.34%) |
Aug 10, 2023 | 86.02 | 86.37 | 85.02 | 85.10 | 764,504 | -0.82(-0.95%) |
Aug 09, 2023 | 84.74 | 86.31 | 84.46 | 85.92 | 1,018,864 | +1.18(+1.39%) |
Aug 08, 2023 | 86.56 | 86.56 | 84.52 | 84.74 | 799,941 | -1.82(-2.10%) |
Aug 07, 2023 | 86.25 | 86.79 | 85.92 | 86.56 | 734,124 | +0.28(+0.32%) |
Aug 04, 2023 | 87.36 | 87.71 | 86.24 | 86.28 | 1,004,700 | -0.82(-0.94%) |
Aug 03, 2023 | 87.07 | 87.54 | 86.79 | 87.10 | 1,028,758 | -0.12(-0.14%) |
Aug 02, 2023 | 86.79 | 87.81 | 86.65 | 87.22 | 1,146,546 | +0.24(+0.27%) |
Aug 01, 2023 | 88.35 | 88.75 | 86.93 | 86.99 | 1,527,234 | -1.41(-1.60%) |
Jul 31, 2023 | 88.74 | 88.90 | 87.26 | 88.40 | 2,391,616 | -0.35(-0.39%) |
Jul 28, 2023 | 89.10 | 89.28 | 88.20 | 88.74 | 1,018,879 | +0.26(+0.29%) |
Jul 27, 2023 | 88.83 | 89.36 | 88.44 | 88.49 | 1,462,147 | -0.36(-0.40%) |
Jul 26, 2023 | 88.66 | 89.02 | 88.21 | 88.84 | 1,201,186 | +0.11(+0.12%) |
Jul 25, 2023 | 87.93 | 88.86 | 87.38 | 88.73 | 1,652,355 | +1.04(+1.18%) |
Jul 24, 2023 | 86.92 | 88.07 | 86.73 | 87.70 | 1,145,215 | +0.63(+0.73%) |
Jul 21, 2023 | 86.49 | 87.25 | 86.16 | 87.06 | 1,474,415 | +0.56(+0.65%) |
Jul 20, 2023 | 85.33 | 86.56 | 85.14 | 86.50 | 969,669 | +1.48(+1.74%) |
Jul 19, 2023 | 84.60 | 85.22 | 84.03 | 85.02 | 1,193,135 | +0.62(+0.74%) |
Jul 18, 2023 | 84.88 | 85.45 | 84.04 | 84.40 | 966,726 | -0.32(-0.37%) |
Jul 17, 2023 | 84.45 | 85.23 | 84.38 | 84.71 | 950,384 | -0.02(-0.02%) |
Jul 14, 2023 | 84.08 | 84.94 | 83.80 | 84.73 | 912,512 | +0.55(+0.66%) |
Jul 13, 2023 | 83.78 | 84.33 | 83.12 | 84.18 | 883,578 | +0.26(+0.31%) |
Jul 12, 2023 | 82.72 | 84.25 | 82.53 | 83.92 | 1,346,210 | +1.41(+1.71%) |
Jul 11, 2023 | 82.29 | 82.63 | 81.94 | 82.51 | 1,977,549 | +0.20(+0.24%) |
Jul 10, 2023 | 83.52 | 83.80 | 82.16 | 82.31 | 1,732,976 | -1.33(-1.59%) |
Jul 07, 2023 | 84.12 | 84.67 | 83.60 | 83.65 | 1,363,138 | -0.64(-0.76%) |
Jul 06, 2023 | 85.38 | 85.48 | 83.95 | 84.29 | 1,703,214 | -1.34(-1.56%) |
Jul 05, 2023 | 86.37 | 86.51 | 85.45 | 85.63 | 1,915,479 | -1.08(-1.25%) |
Jul 03, 2023 | 85.79 | 86.71 | 85.07 | 86.71 | 1,184,529 | +0.92(+1.08%) |
Jun 30, 2023 | 86.15 | 86.53 | 85.07 | 85.78 | 2,408,556 | +0.44(+0.52%) |
Jun 29, 2023 | 89.32 | 89.32 | 84.85 | 85.34 | 5,077,866 | -4.99(-5.52%) |
Jun 28, 2023 | 90.92 | 90.93 | 89.57 | 90.33 | 3,982,627 | -1.38(-1.50%) |
Jun 27, 2023 | 91.97 | 92.22 | 91.18 | 91.70 | 2,839,444 | -0.04(-0.04%) |
Jun 26, 2023 | 92.20 | 92.20 | 91.17 | 91.74 | 1,884,552 | -0.49(-0.53%) |
Jun 23, 2023 | 92.71 | 92.83 | 91.95 | 92.23 | 1,809,867 | +0.04(+0.04%) |
Jun 22, 2023 | 92.33 | 92.58 | 91.80 | 92.20 | 1,315,292 | +0.43(+0.47%) |
Jun 21, 2023 | 91.23 | 92.15 | 90.86 | 91.76 | 1,806,101 | +0.36(+0.40%) |
Jun 20, 2023 | 91.73 | 92.69 | 91.39 | 91.40 | 2,829,334 | +0.29(+0.31%) |
Jun 16, 2023 | 90.52 | 91.75 | 90.45 | 91.11 | 1,742,870 | +0.66(+0.73%) |
Jun 15, 2023 | 89.86 | 90.53 | 90.45 | 1,325,023 | +3.63(+4.18%) | |
May 08, 2023 | 87.05 | 87.39 | 86.53 | 86.83 | 788,688 | -0.65(-0.74%) |
May 05, 2023 | 86.43 | 87.50 | 86.43 | 87.48 | 789,730 | +0.67(+0.77%) |
May 04, 2023 | 86.65 | 87.09 | 85.78 | 86.81 | 991,090 | +0.34(+0.40%) |
May 03, 2023 | 87.07 | 87.69 | 86.33 | 86.46 | 1,279,639 | -0.30(-0.35%) |
May 02, 2023 | 86.74 | 87.04 | 86.06 | 86.77 | 999,368 | -0.18(-0.20%) |