Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.81 | 93.16 | 91.58 | 93.09 | 141,205 | +0.56(+0.61%) |
May 30, 2024 | 92.98 | 93.04 | 92.31 | 92.53 | 136,431 | -0.63(-0.68%) |
May 29, 2024 | 93.07 | 93.44 | 93.04 | 93.16 | 186,108 | -0.75(-0.80%) |
May 28, 2024 | 94.10 | 94.10 | 93.38 | 93.91 | 149,071 | +0.11(+0.12%) |
May 24, 2024 | 93.46 | 93.92 | 93.29 | 93.80 | 171,049 | +0.63(+0.68%) |
May 23, 2024 | 94.50 | 94.50 | 92.91 | 93.17 | 222,684 | -0.69(-0.74%) |
May 22, 2024 | 93.94 | 94.14 | 93.46 | 93.86 | 170,122 | -0.24(-0.26%) |
May 21, 2024 | 93.76 | 94.11 | 93.72 | 94.10 | 244,428 | +0.14(+0.15%) |
May 20, 2024 | 93.77 | 94.15 | 93.77 | 93.96 | 107,811 | +0.22(+0.23%) |
May 17, 2024 | 93.75 | 93.83 | 93.36 | 93.74 | 292,952 | +0.06(+0.06%) |
May 16, 2024 | 93.95 | 94.14 | 93.67 | 93.68 | 417,926 | -0.25(-0.27%) |
May 15, 2024 | 93.18 | 94.01 | 93.14 | 93.93 | 191,628 | +1.19(+1.28%) |
May 14, 2024 | 92.25 | 92.81 | 92.23 | 92.74 | 163,655 | +0.56(+0.61%) |
May 13, 2024 | 92.43 | 92.50 | 91.97 | 92.18 | 362,834 | +0.05(+0.05%) |
May 10, 2024 | 92.30 | 92.47 | 91.90 | 92.13 | 161,265 | +0.10(+0.11%) |
May 09, 2024 | 91.60 | 92.04 | 91.46 | 92.03 | 101,324 | +0.45(+0.49%) |
May 08, 2024 | 91.27 | 91.65 | 91.27 | 91.58 | 150,463 | -0.08(-0.09%) |
May 07, 2024 | 91.72 | 91.92 | 91.54 | 91.66 | 117,693 | +0.06(+0.07%) |
May 06, 2024 | 91.02 | 91.60 | 91.00 | 91.60 | 93,829 | +1.00(+1.10%) |
May 03, 2024 | 90.72 | 90.80 | 90.17 | 90.60 | 103,304 | +1.19(+1.33%) |
May 02, 2024 | 89.20 | 89.51 | 88.29 | 89.41 | 120,844 | +1.00(+1.13%) |
May 01, 2024 | 88.60 | 89.89 | 88.30 | 88.41 | 147,534 | -0.22(-0.25%) |
Apr 30, 2024 | 89.76 | 90.04 | 88.63 | 88.63 | 164,032 | -1.48(-1.64%) |
Apr 29, 2024 | 90.21 | 90.31 | 89.68 | 90.11 | 100,889 | +0.23(+0.26%) |
Apr 26, 2024 | 89.53 | 90.15 | 89.31 | 89.88 | 148,509 | +1.05(+1.18%) |
Apr 25, 2024 | 87.88 | 88.94 | 87.74 | 88.83 | 149,343 | -0.45(-0.50%) |
Apr 24, 2024 | 89.60 | 89.70 | 88.85 | 89.28 | 198,490 | +0.15(+0.17%) |
Apr 23, 2024 | 88.53 | 89.39 | 88.47 | 89.13 | 635,872 | +1.07(+1.22%) |
Apr 22, 2024 | 87.82 | 88.56 | 87.25 | 88.06 | 231,195 | +0.82(+0.94%) |
Apr 19, 2024 | 88.03 | 88.30 | 87.00 | 87.24 | 267,369 | -0.95(-1.08%) |
Apr 18, 2024 | 88.67 | 89.08 | 88.06 | 88.19 | 203,300 | -0.26(-0.29%) |
Apr 17, 2024 | 89.59 | 89.59 | 88.29 | 88.45 | 182,487 | -0.63(-0.71%) |
Apr 16, 2024 | 89.33 | 89.62 | 88.90 | 89.08 | 214,953 | -0.19(-0.21%) |
Apr 15, 2024 | 91.29 | 91.32 | 89.09 | 89.27 | 247,181 | -1.24(-1.37%) |
Apr 12, 2024 | 91.19 | 91.38 | 90.26 | 90.51 | 450,142 | -1.40(-1.52%) |
Apr 11, 2024 | 91.42 | 92.14 | 90.81 | 91.91 | 125,932 | +0.79(+0.87%) |
Apr 10, 2024 | 91.06 | 91.47 | 90.79 | 91.12 | 413,054 | -1.05(-1.14%) |
Apr 09, 2024 | 92.19 | 92.38 | 91.30 | 92.17 | 160,386 | +0.13(+0.14%) |
Apr 08, 2024 | 92.07 | 92.27 | 91.84 | 92.04 | 134,764 | +0.12(+0.13%) |
Apr 05, 2024 | 91.25 | 92.28 | 91.14 | 91.92 | 121,758 | +0.97(+1.07%) |
Apr 04, 2024 | 92.88 | 93.00 | 90.90 | 90.95 | 134,790 | -1.20(-1.30%) |
Apr 03, 2024 | 91.85 | 92.46 | 91.80 | 92.15 | 177,871 | +0.10(+0.11%) |
Apr 02, 2024 | 92.00 | 92.05 | 91.59 | 92.05 | 144,927 | -0.82(-0.88%) |
Apr 01, 2024 | 93.28 | 93.36 | 92.65 | 92.87 | 174,764 | -0.32(-0.34%) |
Mar 28, 2024 | 93.06 | 93.33 | 93.33 | 93.19 | 235,579 | +0.02(+0.02%) |
Mar 27, 2024 | 92.91 | 93.17 | 92.50 | 93.17 | 118,225 | +0.82(+0.89%) |
Mar 26, 2024 | 92.91 | 92.94 | 92.34 | 92.35 | 324,165 | -0.26(-0.28%) |
Mar 25, 2024 | 92.65 | 92.80 | 92.51 | 92.61 | 195,062 | -0.25(-0.27%) |
Mar 22, 2024 | 92.89 | 93.08 | 92.75 | 92.86 | 136,149 | -0.21(-0.23%) |
Mar 21, 2024 | 93.28 | 93.44 | 93.06 | 93.07 | 137,479 | +0.44(+0.48%) |
Mar 20, 2024 | 91.70 | 92.69 | 91.59 | 92.63 | 320,644 | +0.93(+1.01%) |
Mar 19, 2024 | 91.00 | 91.74 | 90.81 | 91.70 | 128,017 | +0.48(+0.53%) |
Mar 18, 2024 | 91.45 | 91.72 | 91.17 | 91.22 | 191,463 | +0.51(+0.56%) |
Mar 15, 2024 | 90.79 | 91.10 | 90.48 | 90.71 | 263,725 | -0.96(-1.05%) |
Mar 14, 2024 | 92.20 | 92.20 | 91.07 | 91.67 | 269,827 | -0.34(-0.37%) |
Mar 13, 2024 | 92.20 | 92.26 | 91.75 | 92.01 | 149,979 | -0.24(-0.26%) |
Mar 12, 2024 | 91.60 | 92.32 | 91.09 | 92.25 | 197,878 | +1.11(+1.22%) |
Mar 11, 2024 | 91.12 | 91.31 | 90.75 | 91.14 | 168,507 | -0.25(-0.27%) |
Mar 08, 2024 | 92.29 | 92.73 | 91.27 | 91.39 | 217,161 | -0.69(-0.75%) |
Mar 07, 2024 | 91.62 | 92.20 | 91.53 | 92.08 | 233,018 | +1.00(+1.10%) |
Mar 06, 2024 | 91.17 | 91.46 | 90.81 | 91.08 | 649,701 | +0.48(+0.53%) |
Mar 05, 2024 | 91.18 | 91.21 | 90.17 | 90.60 | 177,934 | -1.03(-1.12%) |
Mar 04, 2024 | 91.63 | 92.02 | 91.63 | 91.63 | 424,628 | -0.15(-0.16%) |
Mar 01, 2024 | 90.96 | 91.83 | 90.90 | 91.78 | 183,594 | +0.92(+1.01%) |
Feb 29, 2024 | 90.79 | 91.15 | 90.32 | 90.86 | 161,744 | +0.38(+0.42%) |
Feb 28, 2024 | 90.37 | 90.64 | 90.23 | 90.48 | 199,101 | -0.16(-0.18%) |
Feb 27, 2024 | 90.53 | 90.70 | 90.34 | 90.64 | 150,473 | +0.20(+0.22%) |
Feb 26, 2024 | 90.74 | 90.80 | 90.42 | 90.44 | 135,150 | -0.22(-0.24%) |
Feb 23, 2024 | 90.90 | 91.12 | 90.54 | 90.66 | 318,355 | +0.02(+0.02%) |
Feb 22, 2024 | 89.99 | 90.80 | 89.85 | 90.64 | 151,039 | +2.00(+2.26%) |
Feb 21, 2024 | 88.37 | 88.67 | 88.01 | 88.64 | 115,969 | -0.12(-0.14%) |
Feb 20, 2024 | 89.03 | 89.10 | 88.33 | 88.76 | 154,832 | -0.66(-0.74%) |
Feb 16, 2024 | 89.99 | 90.06 | 89.35 | 89.42 | 297,833 | -0.58(-0.64%) |
Feb 15, 2024 | 89.63 | 90.03 | 89.42 | 90.00 | 116,964 | +0.57(+0.64%) |
Feb 14, 2024 | 89.03 | 89.52 | 88.62 | 89.43 | 171,323 | +1.03(+1.17%) |
Feb 13, 2024 | 88.40 | 88.84 | 87.82 | 88.40 | 133,218 | -1.39(-1.55%) |
Feb 12, 2024 | 89.93 | 90.35 | 89.75 | 89.79 | 360,445 | -0.08(-0.09%) |
Feb 09, 2024 | 89.49 | 89.99 | 89.32 | 89.87 | 206,919 | +0.66(+0.74%) |
Feb 08, 2024 | 89.09 | 89.27 | 89.00 | 89.21 | 120,959 | +0.21(+0.24%) |
Feb 07, 2024 | 88.71 | 89.13 | 88.45 | 89.00 | 218,094 | +0.74(+0.84%) |
Feb 06, 2024 | 88.21 | 88.30 | 87.84 | 88.26 | 179,912 | +0.25(+0.28%) |
Feb 05, 2024 | 88.28 | 88.28 | 87.52 | 88.01 | 181,635 | -0.34(-0.38%) |
Feb 02, 2024 | 87.45 | 88.60 | 87.28 | 88.35 | 368,347 | +1.02(+1.17%) |
Feb 01, 2024 | 86.65 | 87.33 | 86.30 | 87.33 | 424,160 | +1.12(+1.30%) |
Jan 31, 2024 | 87.20 | 87.44 | 86.20 | 86.21 | 317,403 | -1.56(-1.78%) |
Jan 30, 2024 | 88.00 | 88.00 | 87.67 | 87.77 | 274,908 | -0.20(-0.23%) |
Jan 29, 2024 | 87.22 | 88.00 | 87.17 | 87.97 | 211,081 | +0.80(+0.92%) |
Jan 26, 2024 | 87.17 | 87.47 | 87.06 | 87.17 | 286,090 | -0.06(-0.07%) |
Jan 25, 2024 | 87.29 | 87.43 | 86.80 | 87.23 | 276,338 | +0.33(+0.38%) |
Jan 24, 2024 | 87.54 | 87.64 | 86.89 | 86.90 | 193,927 | -0.08(-0.09%) |
Jan 23, 2024 | 86.95 | 87.01 | 86.57 | 86.98 | 199,755 | +0.22(+0.25%) |
Jan 22, 2024 | 86.83 | 87.06 | 86.61 | 86.76 | 409,995 | +0.36(+0.42%) |
Jan 19, 2024 | 85.59 | 86.42 | 85.36 | 86.40 | 162,945 | +1.17(+1.37%) |
Jan 18, 2024 | 84.91 | 85.30 | 84.49 | 85.23 | 141,583 | +0.77(+0.91%) |
Jan 17, 2024 | 84.28 | 84.51 | 84.00 | 84.46 | 155,391 | -0.46(-0.54%) |
Jan 16, 2024 | 84.79 | 85.19 | 84.55 | 84.92 | 366,283 | -0.19(-0.22%) |
Jan 12, 2024 | 85.33 | 85.52 | 84.91 | 85.11 | 126,038 | -0.02(-0.02%) |
Jan 11, 2024 | 85.25 | 85.42 | 84.36 | 85.13 | 115,277 | -0.03(-0.04%) |
Jan 10, 2024 | 84.62 | 85.31 | 84.54 | 85.16 | 155,935 | +0.57(+0.67%) |
Jan 09, 2024 | 84.25 | 84.81 | 84.11 | 84.59 | 112,213 | -0.06(-0.07%) |
Jan 08, 2024 | 83.46 | 84.69 | 83.46 | 84.65 | 339,874 | +1.38(+1.66%) |
Jan 05, 2024 | 83.11 | 83.75 | 83.03 | 83.27 | 166,992 | +0.13(+0.16%) |
Jan 04, 2024 | 83.20 | 83.75 | 83.09 | 83.14 | 182,577 | -0.15(-0.18%) |
Jan 03, 2024 | 83.76 | 83.94 | 83.23 | 83.29 | 156,811 | -1.03(-1.22%) |
Jan 02, 2024 | 84.44 | 84.52 | 83.89 | 84.32 | 204,856 | -0.74(-0.87%) |
Dec 29, 2023 | 85.40 | 85.44 | 84.71 | 85.06 | 334,959 | -0.35(-0.41%) |
Dec 28, 2023 | 85.38 | 85.50 | 85.32 | 85.41 | 248,647 | +0.12(+0.14%) |
Dec 27, 2023 | 85.14 | 85.35 | 85.05 | 85.29 | 201,530 | +0.16(+0.19%) |
Dec 26, 2023 | 84.88 | 85.27 | 84.87 | 85.13 | 186,767 | +0.37(+0.44%) |
Dec 22, 2023 | 84.65 | 85.05 | 84.43 | 84.76 | 201,375 | +0.16(+0.19%) |
Dec 21, 2023 | 84.40 | 84.65 | 83.89 | 84.60 | 381,447 | +0.96(+1.15%) |
Dec 20, 2023 | 84.67 | 85.12 | 83.61 | 83.64 | 417,695 | -1.28(-1.51%) |
Dec 19, 2023 | 84.47 | 84.92 | 84.41 | 84.92 | 255,109 | +0.60(+0.71%) |
Dec 18, 2023 | 84.01 | 84.48 | 84.01 | 84.32 | 222,615 | +0.36(+0.43%) |
Dec 15, 2023 | 83.80 | 84.13 | 83.67 | 83.96 | 226,654 | -0.37(-0.44%) |
Dec 14, 2023 | 84.40 | 84.66 | 83.72 | 84.33 | 151,991 | +0.43(+0.51%) |
Dec 13, 2023 | 82.76 | 83.98 | 82.63 | 83.90 | 171,426 | +1.23(+1.49%) |
Dec 12, 2023 | 82.17 | 82.67 | 82.00 | 82.67 | 409,164 | +0.47(+0.57%) |
Dec 11, 2023 | 81.77 | 82.25 | 81.76 | 82.20 | 163,702 | +0.29(+0.35%) |
Dec 08, 2023 | 81.27 | 82.01 | 81.27 | 81.91 | 195,961 | +0.39(+0.48%) |
Dec 07, 2023 | 81.06 | 81.63 | 81.06 | 81.52 | 254,927 | +0.71(+0.88%) |
Dec 06, 2023 | 81.47 | 81.61 | 80.77 | 80.81 | 151,325 | -0.32(-0.39%) |
Dec 05, 2023 | 80.74 | 81.30 | 80.74 | 81.13 | 129,963 | +0.04(+0.05%) |
Dec 04, 2023 | 80.89 | 81.17 | 80.66 | 81.09 | 232,111 | -0.41(-0.50%) |
Dec 01, 2023 | 80.71 | 81.52 | 80.52 | 81.50 | 248,506 | +0.67(+0.83%) |
Nov 30, 2023 | 80.65 | 80.88 | 80.29 | 80.83 | 296,832 | +0.22(+0.27%) |
Nov 29, 2023 | 80.92 | 81.25 | 80.53 | 80.61 | 122,322 | +0.13(+0.16%) |
Nov 28, 2023 | 80.35 | 80.72 | 80.19 | 80.48 | 171,912 | +0.01(+0.01%) |
Nov 27, 2023 | 80.47 | 80.68 | 80.34 | 80.47 | 238,639 | -0.05(-0.06%) |
Nov 24, 2023 | 80.46 | 80.56 | 80.39 | 80.52 | 58,493 | +0.03(+0.04%) |
Nov 22, 2023 | 80.49 | 80.77 | 80.32 | 80.49 | 150,132 | +0.37(+0.46%) |
Nov 21, 2023 | 80.17 | 80.32 | 79.94 | 80.12 | 303,328 | -0.30(-0.37%) |
Nov 20, 2023 | 79.64 | 80.52 | 79.62 | 80.42 | 268,630 | +0.74(+0.93%) |
Nov 17, 2023 | 79.65 | 79.80 | 79.45 | 79.68 | 211,653 | +0.09(+0.11%) |
Nov 16, 2023 | 79.41 | 79.67 | 79.23 | 79.59 | 163,454 | +0.09(+0.11%) |
Nov 15, 2023 | 79.54 | 79.89 | 79.32 | 79.50 | 134,136 | +0.15(+0.19%) |
Nov 14, 2023 | 78.72 | 79.57 | 78.72 | 79.35 | 184,475 | +1.76(+2.27%) |
Nov 13, 2023 | 77.36 | 77.75 | 77.20 | 77.59 | 197,932 | -0.08(-0.10%) |
Nov 10, 2023 | 76.72 | 77.70 | 76.50 | 77.67 | 161,800 | +1.23(+1.61%) |
Nov 09, 2023 | 77.32 | 77.32 | 76.35 | 76.44 | 258,228 | -0.70(-0.91%) |
Nov 08, 2023 | 77.19 | 77.29 | 76.72 | 77.14 | 278,417 | +0.09(+0.12%) |
Nov 07, 2023 | 76.59 | 77.18 | 76.51 | 77.05 | 193,560 | +0.42(+0.55%) |
Nov 06, 2023 | 76.58 | 76.68 | 76.22 | 76.63 | 277,928 | +0.17(+0.22%) |
Nov 03, 2023 | 75.96 | 76.74 | 75.96 | 76.46 | 132,181 | +0.92(+1.22%) |
Nov 02, 2023 | 74.82 | 75.56 | 74.82 | 75.54 | 188,733 | +1.46(+1.97%) |
Nov 01, 2023 | 73.43 | 74.19 | 73.32 | 74.08 | 385,999 | +0.82(+1.12%) |
Oct 31, 2023 | 72.82 | 73.35 | 72.54 | 73.26 | 192,801 | +0.46(+0.63%) |
Oct 30, 2023 | 72.48 | 72.99 | 72.23 | 72.80 | 242,087 | +0.85(+1.18%) |
Oct 27, 2023 | 72.60 | 72.65 | 71.72 | 71.95 | 171,271 | -0.23(-0.32%) |
Oct 26, 2023 | 72.88 | 73.12 | 72.00 | 72.18 | 209,694 | -0.94(-1.29%) |
Oct 25, 2023 | 74.05 | 74.05 | 73.00 | 73.12 | 176,294 | -1.24(-1.67%) |
Oct 24, 2023 | 74.12 | 74.58 | 73.81 | 74.36 | 171,973 | +0.57(+0.77%) |
Oct 23, 2023 | 73.54 | 74.52 | 73.35 | 73.79 | 155,518 | -0.10(-0.14%) |
Oct 20, 2023 | 74.68 | 74.84 | 73.85 | 73.89 | 198,036 | -0.93(-1.24%) |
Oct 19, 2023 | 75.71 | 75.98 | 74.66 | 74.82 | 388,649 | -0.70(-0.93%) |
Oct 18, 2023 | 76.33 | 76.52 | 75.38 | 75.52 | 130,829 | -1.23(-1.60%) |
Oct 17, 2023 | 76.04 | 77.16 | 76.04 | 76.75 | 142,995 | +0.04(+0.05%) |
Oct 16, 2023 | 76.21 | 76.90 | 76.06 | 76.71 | 137,899 | +0.89(+1.17%) |
Oct 13, 2023 | 76.66 | 76.79 | 75.55 | 75.82 | 286,189 | -0.58(-0.76%) |
Oct 12, 2023 | 77.08 | 77.15 | 76.00 | 76.40 | 135,529 | -0.61(-0.79%) |
Oct 11, 2023 | 76.88 | 77.04 | 76.44 | 77.01 | 83,986 | +0.37(+0.48%) |
Oct 10, 2023 | 76.32 | 77.13 | 76.32 | 76.64 | 145,040 | +0.44(+0.58%) |
Oct 09, 2023 | 75.38 | 76.28 | 75.23 | 76.20 | 189,426 | +0.36(+0.47%) |
Oct 06, 2023 | 74.35 | 76.12 | 74.30 | 75.84 | 231,335 | +0.98(+1.31%) |
Oct 05, 2023 | 74.78 | 75.02 | 74.28 | 74.86 | 89,741 | -0.05(-0.07%) |
Oct 04, 2023 | 74.23 | 75.02 | 74.10 | 74.91 | 175,217 | +0.74(+1.00%) |
Oct 03, 2023 | 74.94 | 75.14 | 73.90 | 74.17 | 328,867 | -1.17(-1.55%) |
Oct 02, 2023 | 75.20 | 75.65 | 74.87 | 75.34 | 183,602 | +0.12(+0.16%) |
Sep 29, 2023 | 75.93 | 76.00 | 75.03 | 75.22 | 221,975 | -0.09(-0.12%) |
Sep 28, 2023 | 74.61 | 75.61 | 74.59 | 75.31 | 124,775 | +0.61(+0.82%) |
Sep 27, 2023 | 75.00 | 75.01 | 74.05 | 74.70 | 104,096 | +0.05(+0.07%) |
Sep 26, 2023 | 75.45 | 75.45 | 74.55 | 74.65 | 248,641 | -1.15(-1.52%) |
Sep 25, 2023 | 75.24 | 75.81 | 75.44 | 75.80 | 368,761 | +0.27(+0.36%) |
Sep 22, 2023 | 75.85 | 76.21 | 75.47 | 75.53 | 121,157 | -0.13(-0.17%) |
Sep 21, 2023 | 76.42 | 76.45 | 75.65 | 75.66 | 241,730 | -1.34(-1.74%) |
Sep 20, 2023 | 78.15 | 78.15 | 77.00 | 77.00 | 203,127 | -0.76(-0.98%) |
Sep 19, 2023 | 77.69 | 77.89 | 77.30 | 77.76 | 182,486 | -0.20(-0.26%) |
Sep 18, 2023 | 77.99 | 78.16 | 77.77 | 77.96 | 134,133 | -0.05(-0.06%) |
Sep 15, 2023 | 78.79 | 78.79 | 77.89 | 78.01 | 149,456 | -1.25(-1.58%) |
Sep 14, 2023 | 79.02 | 79.38 | 78.74 | 79.26 | 144,751 | +0.69(+0.88%) |
Sep 13, 2023 | 78.50 | 78.81 | 78.31 | 78.57 | 129,565 | +0.02(+0.03%) |
Sep 12, 2023 | 78.85 | 79.00 | 78.50 | 78.55 | 69,485 | -0.59(-0.75%) |
Sep 11, 2023 | 79.02 | 79.19 | 78.76 | 79.14 | 147,845 | +0.66(+0.84%) |
Sep 08, 2023 | 78.47 | 78.77 | 78.34 | 78.48 | 91,237 | +0.06(+0.08%) |
Sep 07, 2023 | 78.08 | 78.53 | 78.00 | 78.42 | 102,774 | -0.34(-0.43%) |
Sep 06, 2023 | 79.21 | 79.25 | 78.32 | 78.76 | 244,212 | -0.59(-0.74%) |
Sep 05, 2023 | 79.65 | 79.65 | 79.20 | 79.35 | 197,854 | -0.30(-0.38%) |
Sep 01, 2023 | 79.98 | 80.06 | 79.44 | 79.65 | 215,775 | +0.17(+0.21%) |
Aug 31, 2023 | 79.73 | 79.96 | 79.48 | 79.48 | 185,444 | -0.07(-0.09%) |
Aug 30, 2023 | 79.19 | 79.66 | 79.12 | 79.55 | 218,025 | +0.38(+0.48%) |
Aug 29, 2023 | 77.86 | 79.23 | 77.85 | 79.17 | 179,897 | +1.28(+1.64%) |
Aug 28, 2023 | 77.82 | 78.00 | 77.58 | 77.89 | 109,757 | +0.54(+0.70%) |
Aug 25, 2023 | 77.14 | 77.61 | 76.49 | 77.35 | 707,187 | +0.44(+0.57%) |
Aug 24, 2023 | 78.44 | 78.45 | 76.90 | 76.91 | 177,679 | -1.13(-1.45%) |
Aug 23, 2023 | 77.21 | 78.17 | 77.21 | 78.04 | 168,724 | +0.98(+1.27%) |
Aug 22, 2023 | 77.67 | 77.67 | 76.97 | 77.06 | 131,685 | -0.20(-0.26%) |
Aug 21, 2023 | 76.88 | 77.41 | 76.55 | 77.26 | 213,661 | +0.65(+0.85%) |
Aug 18, 2023 | 75.96 | 76.84 | 75.93 | 76.61 | 197,698 | +0.03(+0.04%) |
Aug 17, 2023 | 77.53 | 77.64 | 76.54 | 76.58 | 283,125 | -0.85(-1.10%) |
Aug 16, 2023 | 77.95 | 78.20 | 77.42 | 77.43 | 99,869 | -0.63(-0.81%) |
Aug 15, 2023 | 78.60 | 78.69 | 77.94 | 78.06 | 110,562 | -0.84(-1.06%) |
Aug 14, 2023 | 78.23 | 78.91 | 78.14 | 78.90 | 112,702 | +0.50(+0.64%) |
Aug 11, 2023 | 78.20 | 78.64 | 78.09 | 78.40 | 215,702 | -0.17(-0.22%) |
Aug 10, 2023 | 78.93 | 79.63 | 78.33 | 78.57 | 187,521 | +0.07(+0.09%) |
Aug 09, 2023 | 79.21 | 79.24 | 78.38 | 78.50 | 125,423 | -0.67(-0.85%) |
Aug 08, 2023 | 79.15 | 79.26 | 78.55 | 79.17 | 124,330 | -0.51(-0.64%) |
Aug 07, 2023 | 79.34 | 79.69 | 79.12 | 79.68 | 204,506 | +0.65(+0.82%) |
Aug 04, 2023 | 79.76 | 80.09 | 78.92 | 79.03 | 135,767 | -0.33(-0.42%) |
Aug 03, 2023 | 79.11 | 79.69 | 79.09 | 79.36 | 156,979 | -0.27(-0.33%) |
Aug 02, 2023 | 80.26 | 80.37 | 79.45 | 79.63 | 225,196 | -1.22(-1.51%) |
Aug 01, 2023 | 80.85 | 80.95 | 80.64 | 80.85 | 424,872 | -0.25(-0.31%) |
Jul 31, 2023 | 81.03 | 81.21 | 80.83 | 81.10 | 267,709 | +0.15(+0.19%) |
Jul 28, 2023 | 80.64 | 81.04 | 80.61 | 80.95 | 272,329 | +0.94(+1.17%) |
Jul 27, 2023 | 81.31 | 81.39 | 79.83 | 80.01 | 269,532 | -0.57(-0.71%) |
Jul 26, 2023 | 80.43 | 80.85 | 80.19 | 80.58 | 160,709 | +0.03(+0.04%) |
Jul 25, 2023 | 80.36 | 80.80 | 80.36 | 80.55 | 123,539 | +0.27(+0.34%) |
Jul 24, 2023 | 80.19 | 80.42 | 80.02 | 80.28 | 208,100 | +0.20(+0.25%) |
Jul 21, 2023 | 80.50 | 80.52 | 80.06 | 80.08 | 158,376 | +0.00(+0.00%) |
Jul 20, 2023 | 80.74 | 80.84 | 79.97 | 80.08 | 142,918 | -0.96(-1.18%) |
Jul 19, 2023 | 81.00 | 81.30 | 80.88 | 81.04 | 265,874 | +0.20(+0.25%) |
Jul 18, 2023 | 80.08 | 80.94 | 80.02 | 80.84 | 142,470 | +0.70(+0.87%) |
Jul 17, 2023 | 79.76 | 80.27 | 79.75 | 80.14 | 93,883 | +0.46(+0.58%) |
Jul 14, 2023 | 79.87 | 80.10 | 79.58 | 79.68 | 187,545 | -0.02(-0.03%) |
Jul 13, 2023 | 79.32 | 79.86 | 79.28 | 79.70 | 529,355 | +0.82(+1.04%) |
Jul 12, 2023 | 78.91 | 79.19 | 78.72 | 78.88 | 307,028 | +0.62(+0.79%) |
Jul 11, 2023 | 77.87 | 78.35 | 77.73 | 78.26 | 253,195 | +0.55(+0.71%) |
Jul 10, 2023 | 77.36 | 77.74 | 77.35 | 77.71 | 164,760 | +0.22(+0.28%) |
Jul 07, 2023 | 77.64 | 78.19 | 77.44 | 77.49 | 186,776 | -0.13(-0.17%) |
Jul 06, 2023 | 77.63 | 77.69 | 77.11 | 77.62 | 412,759 | -0.68(-0.87%) |
Jul 05, 2023 | 78.05 | 78.46 | 78.05 | 78.30 | 461,543 | -0.18(-0.23%) |
Jul 03, 2023 | 78.39 | 78.49 | 78.21 | 78.48 | 107,815 | +0.13(+0.17%) |
Jun 30, 2023 | 78.05 | 78.50 | 77.87 | 78.35 | 130,301 | +0.91(+1.18%) |
Jun 29, 2023 | 77.08 | 77.47 | 77.00 | 77.44 | 81,396 | +0.32(+0.41%) |
Jun 28, 2023 | 77.01 | 77.37 | 76.76 | 77.12 | 183,690 | +0.07(+0.09%) |
Jun 27, 2023 | 76.22 | 77.18 | 76.22 | 77.05 | 223,894 | +0.95(+1.25%) |
Jun 26, 2023 | 76.34 | 76.80 | 76.06 | 76.10 | 212,222 | -0.37(-0.48%) |
Jun 23, 2023 | 76.59 | 76.85 | 76.39 | 76.47 | 197,462 | -0.65(-0.84%) |
Jun 22, 2023 | 76.74 | 77.15 | 76.55 | 77.12 | 383,712 | +0.32(+0.42%) |
Jun 21, 2023 | 77.29 | 77.29 | 76.69 | 76.80 | 138,543 | -0.57(-0.74%) |
Jun 20, 2023 | 77.50 | 77.53 | 76.92 | 77.37 | 325,764 | -0.28(-0.36%) |
Jun 16, 2023 | 78.40 | 78.40 | 77.61 | 77.65 | 335,524 | -0.55(-0.70%) |