Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 102.29 | 102.81 | 101.08 | 102.66 | 155,200 | +0.98(+0.96%) |
May 30, 2024 | 100.20 | 101.70 | 100.06 | 101.68 | 104,036 | +1.82(+1.82%) |
May 29, 2024 | 100.20 | 101.40 | 99.39 | 99.86 | 197,230 | -1.25(-1.23%) |
May 28, 2024 | 102.67 | 102.72 | 100.78 | 101.11 | 93,592 | -1.13(-1.10%) |
May 24, 2024 | 102.09 | 102.30 | 100.85 | 102.24 | 102,658 | +0.33(+0.32%) |
May 23, 2024 | 102.47 | 103.34 | 101.29 | 101.91 | 126,705 | -0.43(-0.42%) |
May 22, 2024 | 103.61 | 103.82 | 101.83 | 102.34 | 73,126 | -1.45(-1.39%) |
May 21, 2024 | 104.04 | 104.50 | 103.50 | 103.78 | 73,494 | -0.37(-0.35%) |
May 20, 2024 | 104.89 | 105.55 | 104.02 | 104.15 | 71,114 | -0.46(-0.44%) |
May 17, 2024 | 105.69 | 105.75 | 104.35 | 104.61 | 113,111 | -0.58(-0.55%) |
May 16, 2024 | 105.34 | 105.55 | 103.53 | 105.19 | 114,481 | -0.42(-0.40%) |
May 15, 2024 | 106.49 | 108.48 | 105.52 | 105.61 | 112,242 | +0.15(+0.14%) |
May 14, 2024 | 105.25 | 105.64 | 103.47 | 105.46 | 134,922 | +0.52(+0.49%) |
May 13, 2024 | 106.13 | 106.38 | 104.52 | 104.94 | 128,742 | -1.01(-0.95%) |
May 10, 2024 | 107.08 | 107.49 | 105.88 | 105.95 | 94,888 | -0.60(-0.56%) |
May 09, 2024 | 107.80 | 108.25 | 106.28 | 106.55 | 101,275 | -1.17(-1.08%) |
May 08, 2024 | 106.82 | 108.64 | 106.51 | 107.71 | 100,914 | +0.86(+0.80%) |
May 07, 2024 | 107.06 | 108.20 | 106.38 | 106.86 | 192,575 | +0.16(+0.15%) |
May 06, 2024 | 106.51 | 108.70 | 106.13 | 106.70 | 170,876 | +0.02(+0.02%) |
May 03, 2024 | 109.60 | 111.25 | 104.14 | 106.68 | 248,347 | -8.71(-7.55%) |
May 02, 2024 | 115.70 | 115.98 | 114.31 | 115.38 | 109,947 | +0.90(+0.78%) |
May 01, 2024 | 116.29 | 117.16 | 114.30 | 114.48 | 82,129 | -1.67(-1.44%) |
Apr 30, 2024 | 115.81 | 117.07 | 115.61 | 116.16 | 122,433 | +0.04(+0.03%) |
Apr 29, 2024 | 115.31 | 116.56 | 115.31 | 116.12 | 88,914 | +0.81(+0.70%) |
Apr 26, 2024 | 115.13 | 116.34 | 115.13 | 115.31 | 67,409 | +0.17(+0.15%) |
Apr 25, 2024 | 115.66 | 116.08 | 114.74 | 115.14 | 119,624 | -1.84(-1.58%) |
Apr 24, 2024 | 117.69 | 119.38 | 116.38 | 116.99 | 99,191 | -1.24(-1.05%) |
Apr 23, 2024 | 115.41 | 118.34 | 115.41 | 118.22 | 92,305 | +3.36(+2.93%) |
Apr 22, 2024 | 115.17 | 116.43 | 114.18 | 114.86 | 80,570 | +0.28(+0.24%) |
Apr 19, 2024 | 114.02 | 115.26 | 114.00 | 114.58 | 105,552 | +0.17(+0.15%) |
Apr 18, 2024 | 115.78 | 116.91 | 114.06 | 114.42 | 110,554 | -0.93(-0.80%) |
Apr 17, 2024 | 116.36 | 116.36 | 114.20 | 115.34 | 104,700 | -0.54(-0.47%) |
Apr 16, 2024 | 115.12 | 116.43 | 114.25 | 115.88 | 67,408 | -0.08(-0.07%) |
Apr 15, 2024 | 117.56 | 119.07 | 114.97 | 115.96 | 106,151 | -0.88(-0.75%) |
Apr 12, 2024 | 117.56 | 118.73 | 115.91 | 116.84 | 75,038 | -1.91(-1.60%) |
Apr 11, 2024 | 118.17 | 119.32 | 117.80 | 118.74 | 111,088 | +0.66(+0.56%) |
Apr 10, 2024 | 118.67 | 119.68 | 116.95 | 118.08 | 135,597 | -2.90(-2.40%) |
Apr 09, 2024 | 121.28 | 121.73 | 118.92 | 120.99 | 138,745 | -0.17(-0.14%) |
Apr 08, 2024 | 121.81 | 122.01 | 120.61 | 121.16 | 126,814 | -0.31(-0.26%) |
Apr 05, 2024 | 121.53 | 122.58 | 120.52 | 121.47 | 93,286 | +0.80(+0.66%) |
Apr 04, 2024 | 123.10 | 123.77 | 120.40 | 120.67 | 87,820 | -1.63(-1.34%) |
Apr 03, 2024 | 120.08 | 122.99 | 119.91 | 122.30 | 91,125 | +1.58(+1.30%) |
Apr 02, 2024 | 121.33 | 121.36 | 118.88 | 120.73 | 134,949 | -1.85(-1.51%) |
Apr 01, 2024 | 121.67 | 123.18 | 120.45 | 122.58 | 159,602 | +1.31(+1.08%) |
Mar 28, 2024 | 121.17 | 121.54 | 121.54 | 121.28 | 137,770 | +0.11(+0.09%) |
Mar 27, 2024 | 121.10 | 121.98 | 119.98 | 121.17 | 156,185 | +0.77(+0.64%) |
Mar 26, 2024 | 120.21 | 120.65 | 118.67 | 120.40 | 132,029 | +1.43(+1.20%) |
Mar 25, 2024 | 121.91 | 122.88 | 118.48 | 118.97 | 156,220 | -2.42(-2.00%) |
Mar 22, 2024 | 121.95 | 121.95 | 120.00 | 121.40 | 119,610 | -0.03(-0.02%) |
Mar 21, 2024 | 116.40 | 121.70 | 116.26 | 121.43 | 223,443 | +5.20(+4.47%) |
Mar 20, 2024 | 115.23 | 116.74 | 113.67 | 116.23 | 131,775 | +1.49(+1.30%) |
Mar 19, 2024 | 112.80 | 115.01 | 112.67 | 114.74 | 115,456 | +2.30(+2.05%) |
Mar 18, 2024 | 114.01 | 114.95 | 112.43 | 112.44 | 158,223 | -1.33(-1.17%) |
Mar 15, 2024 | 111.57 | 114.33 | 111.56 | 113.77 | 245,621 | +2.00(+1.79%) |
Mar 14, 2024 | 111.69 | 112.24 | 110.41 | 111.76 | 118,790 | -0.67(-0.59%) |
Mar 13, 2024 | 111.23 | 112.93 | 111.23 | 112.43 | 132,394 | +1.02(+0.91%) |
Mar 12, 2024 | 110.31 | 111.43 | 109.82 | 111.41 | 90,288 | +0.64(+0.58%) |
Mar 11, 2024 | 109.85 | 111.01 | 109.05 | 110.78 | 124,183 | +0.49(+0.44%) |
Mar 08, 2024 | 110.62 | 111.69 | 109.53 | 110.29 | 116,846 | +0.42(+0.38%) |
Mar 07, 2024 | 109.14 | 110.58 | 108.94 | 109.87 | 160,724 | +1.50(+1.38%) |
Mar 06, 2024 | 108.56 | 109.79 | 107.36 | 108.37 | 211,128 | -0.03(-0.03%) |
Mar 05, 2024 | 109.39 | 111.42 | 108.11 | 108.40 | 152,526 | -1.60(-1.45%) |
Mar 04, 2024 | 110.21 | 112.99 | 109.62 | 110.00 | 235,399 | -0.51(-0.46%) |
Mar 01, 2024 | 112.28 | 112.75 | 109.62 | 110.51 | 275,343 | -2.37(-2.10%) |
Feb 29, 2024 | 114.65 | 114.65 | 110.94 | 112.88 | 242,023 | -0.28(-0.25%) |
Feb 28, 2024 | 114.23 | 116.68 | 112.90 | 113.16 | 381,741 | -0.89(-0.78%) |
Feb 27, 2024 | 109.43 | 114.37 | 109.38 | 114.05 | 363,080 | +4.46(+4.07%) |
Feb 26, 2024 | 106.55 | 109.85 | 104.22 | 109.59 | 269,127 | +3.93(+3.72%) |
Feb 23, 2024 | 102.33 | 106.11 | 101.85 | 105.66 | 156,409 | +4.52(+4.47%) |
Feb 22, 2024 | 102.47 | 102.53 | 97.76 | 101.14 | 242,629 | -0.19(-0.19%) |
Feb 21, 2024 | 101.60 | 101.97 | 100.78 | 101.33 | 162,797 | -0.32(-0.31%) |
Feb 20, 2024 | 99.75 | 101.88 | 99.65 | 101.65 | 137,666 | +0.76(+0.75%) |
Feb 16, 2024 | 100.86 | 101.82 | 100.59 | 100.89 | 140,778 | -0.52(-0.51%) |
Feb 15, 2024 | 99.48 | 101.83 | 99.48 | 101.41 | 161,155 | +2.19(+2.21%) |
Feb 14, 2024 | 97.25 | 99.32 | 97.25 | 99.22 | 127,678 | +2.98(+3.10%) |
Feb 13, 2024 | 96.79 | 97.35 | 95.35 | 96.24 | 218,680 | -2.51(-2.54%) |
Feb 12, 2024 | 96.49 | 99.08 | 96.25 | 98.75 | 212,314 | +1.93(+1.99%) |
Feb 09, 2024 | 97.26 | 97.42 | 96.16 | 96.82 | 94,627 | -0.31(-0.32%) |
Feb 08, 2024 | 96.01 | 97.44 | 95.67 | 97.12 | 158,746 | +1.06(+1.11%) |
Feb 07, 2024 | 95.84 | 96.90 | 95.50 | 96.06 | 91,222 | +0.22(+0.23%) |
Feb 06, 2024 | 95.53 | 96.14 | 95.20 | 95.84 | 64,287 | +0.32(+0.33%) |
Feb 05, 2024 | 95.95 | 96.25 | 95.17 | 95.52 | 136,957 | -1.22(-1.26%) |
Feb 02, 2024 | 95.66 | 96.78 | 95.50 | 96.75 | 68,956 | +0.30(+0.31%) |
Feb 01, 2024 | 94.50 | 96.49 | 94.05 | 96.45 | 80,662 | +2.42(+2.57%) |
Jan 31, 2024 | 94.64 | 94.88 | 93.85 | 94.03 | 127,224 | -0.48(-0.51%) |
Jan 30, 2024 | 94.22 | 95.32 | 93.81 | 94.51 | 85,362 | -0.34(-0.36%) |
Jan 29, 2024 | 91.81 | 94.88 | 91.81 | 94.85 | 165,097 | +3.03(+3.30%) |
Jan 26, 2024 | 90.53 | 91.97 | 90.53 | 91.81 | 97,197 | +1.41(+1.56%) |
Jan 25, 2024 | 90.56 | 91.26 | 90.15 | 90.40 | 114,819 | +1.03(+1.16%) |
Jan 24, 2024 | 91.13 | 91.13 | 89.23 | 89.36 | 69,319 | -0.88(-0.97%) |
Jan 23, 2024 | 91.29 | 91.65 | 90.19 | 90.24 | 91,324 | -0.90(-0.98%) |
Jan 22, 2024 | 90.63 | 91.85 | 90.36 | 91.14 | 98,518 | +0.82(+0.90%) |
Jan 19, 2024 | 90.78 | 91.15 | 88.84 | 90.32 | 74,556 | +0.00(+0.00%) |
Jan 18, 2024 | 90.36 | 91.16 | 90.19 | 90.32 | 110,463 | +0.46(+0.51%) |
Jan 17, 2024 | 89.58 | 90.12 | 89.38 | 89.86 | 74,269 | -0.71(-0.78%) |
Jan 16, 2024 | 89.50 | 90.67 | 88.72 | 90.57 | 138,513 | +0.65(+0.72%) |
Jan 12, 2024 | 89.43 | 90.03 | 88.88 | 89.92 | 80,399 | +1.35(+1.53%) |
Jan 11, 2024 | 86.90 | 88.58 | 86.31 | 88.57 | 188,783 | +1.59(+1.83%) |
Jan 10, 2024 | 86.65 | 87.06 | 86.25 | 86.98 | 100,337 | +0.37(+0.42%) |
Jan 09, 2024 | 86.26 | 86.65 | 85.20 | 86.61 | 107,836 | -0.75(-0.85%) |
Jan 08, 2024 | 86.44 | 87.55 | 86.24 | 87.36 | 80,668 | +0.92(+1.06%) |
Jan 05, 2024 | 86.71 | 87.34 | 86.30 | 86.44 | 80,832 | -0.85(-0.97%) |
Jan 04, 2024 | 88.54 | 88.54 | 87.18 | 87.29 | 80,561 | -0.77(-0.87%) |
Jan 03, 2024 | 91.02 | 91.02 | 88.03 | 88.05 | 127,838 | -2.99(-3.29%) |
Jan 02, 2024 | 91.33 | 92.25 | 90.86 | 91.05 | 97,614 | -1.16(-1.26%) |
Dec 29, 2023 | 92.02 | 92.38 | 91.74 | 92.21 | 79,307 | -0.09(-0.10%) |
Dec 28, 2023 | 93.27 | 93.29 | 92.23 | 92.30 | 77,266 | +0.02(+0.02%) |
Dec 27, 2023 | 92.37 | 92.90 | 91.88 | 92.28 | 73,947 | +0.26(+0.28%) |
Dec 26, 2023 | 91.33 | 92.64 | 91.19 | 92.02 | 54,415 | +0.36(+0.39%) |
Dec 22, 2023 | 91.74 | 92.60 | 91.10 | 91.66 | 66,809 | +0.49(+0.53%) |
Dec 21, 2023 | 91.05 | 91.44 | 90.72 | 91.18 | 108,127 | +0.87(+0.96%) |
Dec 20, 2023 | 91.86 | 92.57 | 90.17 | 90.31 | 143,259 | -1.16(-1.27%) |
Dec 19, 2023 | 91.10 | 91.89 | 90.70 | 91.47 | 107,704 | +0.86(+0.94%) |
Dec 18, 2023 | 90.66 | 91.03 | 89.76 | 90.62 | 136,985 | +0.55(+0.61%) |
Dec 15, 2023 | 90.80 | 91.08 | 88.84 | 90.07 | 652,199 | -0.68(-0.75%) |
Dec 14, 2023 | 88.95 | 92.05 | 88.95 | 90.75 | 189,316 | +3.19(+3.65%) |
Dec 13, 2023 | 86.89 | 87.88 | 86.27 | 87.55 | 231,626 | +0.28(+0.32%) |
Dec 12, 2023 | 86.67 | 87.82 | 86.47 | 87.28 | 149,952 | +0.67(+0.77%) |
Dec 11, 2023 | 86.69 | 86.80 | 86.30 | 86.61 | 143,015 | +0.07(+0.08%) |
Dec 08, 2023 | 86.35 | 86.78 | 85.64 | 86.54 | 169,866 | +0.04(+0.05%) |
Dec 07, 2023 | 85.23 | 86.61 | 84.91 | 86.50 | 126,626 | +1.36(+1.60%) |
Dec 06, 2023 | 86.16 | 86.73 | 84.83 | 85.14 | 113,954 | -0.47(-0.55%) |
Dec 05, 2023 | 86.58 | 86.59 | 85.24 | 85.60 | 102,579 | -1.05(-1.22%) |
Dec 04, 2023 | 85.95 | 87.11 | 85.91 | 86.66 | 176,344 | +0.43(+0.50%) |
Dec 01, 2023 | 84.96 | 86.36 | 84.78 | 86.23 | 120,850 | +1.05(+1.24%) |
Nov 30, 2023 | 85.73 | 85.86 | 84.55 | 85.18 | 77,441 | -0.07(-0.08%) |
Nov 29, 2023 | 86.53 | 86.84 | 84.64 | 85.25 | 177,782 | -0.54(-0.63%) |
Nov 28, 2023 | 87.41 | 87.41 | 85.77 | 85.78 | 75,877 | -1.37(-1.57%) |
Nov 27, 2023 | 87.07 | 87.84 | 86.18 | 87.15 | 86,710 | -0.15(-0.17%) |
Nov 24, 2023 | 86.98 | 87.66 | 86.81 | 87.30 | 59,041 | +0.63(+0.73%) |
Nov 22, 2023 | 86.42 | 86.89 | 85.78 | 86.67 | 134,747 | +0.90(+1.05%) |
Nov 21, 2023 | 86.48 | 86.92 | 85.58 | 85.76 | 320,937 | -1.20(-1.38%) |
Nov 20, 2023 | 86.56 | 87.14 | 85.06 | 86.96 | 84,239 | -0.03(-0.03%) |
Nov 17, 2023 | 86.50 | 88.78 | 86.50 | 86.99 | 144,679 | +1.24(+1.45%) |
Nov 16, 2023 | 83.95 | 85.80 | 83.62 | 85.75 | 160,974 | +1.96(+2.34%) |
Nov 15, 2023 | 83.45 | 84.10 | 83.18 | 83.79 | 264,919 | +0.11(+0.13%) |
Nov 14, 2023 | 84.37 | 84.71 | 83.21 | 83.68 | 312,222 | +1.36(+1.65%) |
Nov 13, 2023 | 82.50 | 83.29 | 82.32 | 82.32 | 74,200 | -0.65(-0.79%) |
Nov 10, 2023 | 82.83 | 83.50 | 82.09 | 82.98 | 118,367 | +0.23(+0.28%) |
Nov 09, 2023 | 83.19 | 83.42 | 82.45 | 82.75 | 75,811 | +0.21(+0.25%) |
Nov 08, 2023 | 82.58 | 83.63 | 82.32 | 82.54 | 120,174 | -0.30(-0.36%) |
Nov 07, 2023 | 81.31 | 82.85 | 81.29 | 82.84 | 171,359 | +0.94(+1.15%) |
Nov 06, 2023 | 81.31 | 81.93 | 81.12 | 81.90 | 165,486 | +0.26(+0.32%) |
Nov 03, 2023 | 81.94 | 82.20 | 80.44 | 81.64 | 197,745 | +1.55(+1.93%) |
Nov 02, 2023 | 79.35 | 81.26 | 78.85 | 80.09 | 108,014 | +1.35(+1.71%) |
Nov 01, 2023 | 76.91 | 78.77 | 74.03 | 78.74 | 251,521 | +5.15(+6.99%) |
Oct 31, 2023 | 75.47 | 77.60 | 73.20 | 73.60 | 176,707 | -1.19(-1.59%) |
Oct 30, 2023 | 73.23 | 74.86 | 73.22 | 74.79 | 116,842 | +2.17(+2.99%) |
Oct 27, 2023 | 72.57 | 74.18 | 72.29 | 72.61 | 76,822 | -0.32(-0.44%) |
Oct 26, 2023 | 72.78 | 73.65 | 72.44 | 72.93 | 126,410 | +0.35(+0.48%) |
Oct 25, 2023 | 72.46 | 72.89 | 72.20 | 72.58 | 40,570 | -0.34(-0.46%) |
Oct 24, 2023 | 73.53 | 73.53 | 72.24 | 72.92 | 38,053 | +0.12(+0.16%) |
Oct 23, 2023 | 73.08 | 74.07 | 72.77 | 72.80 | 44,547 | -0.40(-0.54%) |
Oct 20, 2023 | 73.99 | 74.39 | 73.18 | 73.20 | 63,783 | -0.36(-0.49%) |
Oct 19, 2023 | 73.67 | 74.65 | 73.52 | 73.56 | 94,156 | -0.68(-0.92%) |
Oct 18, 2023 | 75.00 | 75.01 | 74.06 | 74.24 | 53,255 | -1.48(-1.95%) |
Oct 17, 2023 | 74.63 | 76.99 | 74.63 | 75.72 | 95,988 | +0.38(+0.50%) |
Oct 16, 2023 | 75.04 | 75.96 | 74.87 | 75.34 | 54,335 | +0.97(+1.31%) |
Oct 13, 2023 | 75.75 | 76.00 | 73.55 | 74.37 | 62,599 | -1.46(-1.92%) |
Oct 12, 2023 | 76.69 | 76.69 | 75.25 | 75.83 | 54,620 | -1.02(-1.33%) |
Oct 11, 2023 | 76.36 | 77.16 | 76.36 | 76.85 | 87,664 | +0.62(+0.82%) |
Oct 10, 2023 | 76.50 | 77.48 | 76.16 | 76.22 | 67,710 | -0.06(-0.08%) |
Oct 09, 2023 | 75.51 | 76.41 | 75.24 | 76.28 | 47,036 | +0.72(+0.96%) |
Oct 06, 2023 | 75.05 | 76.26 | 75.03 | 75.56 | 129,234 | -0.05(-0.07%) |
Oct 05, 2023 | 75.09 | 76.27 | 74.78 | 75.61 | 84,864 | +0.57(+0.75%) |
Oct 04, 2023 | 73.89 | 75.15 | 73.45 | 75.04 | 70,587 | +1.26(+1.71%) |
Oct 03, 2023 | 73.32 | 74.40 | 73.32 | 73.78 | 65,542 | -0.23(-0.31%) |
Oct 02, 2023 | 73.05 | 74.06 | 73.05 | 74.01 | 80,207 | +0.49(+0.66%) |
Sep 29, 2023 | 75.38 | 75.38 | 73.29 | 73.53 | 61,568 | -1.67(-2.22%) |
Sep 28, 2023 | 73.76 | 75.47 | 73.76 | 75.19 | 106,484 | +1.63(+2.21%) |
Sep 27, 2023 | 73.50 | 74.01 | 73.11 | 73.57 | 56,919 | +0.47(+0.64%) |
Sep 26, 2023 | 73.69 | 74.04 | 72.95 | 73.10 | 60,495 | -0.97(-1.31%) |
Sep 25, 2023 | 73.48 | 74.33 | 73.93 | 74.07 | 37,553 | +0.28(+0.38%) |
Sep 22, 2023 | 73.61 | 74.16 | 73.38 | 73.79 | 63,261 | +0.05(+0.07%) |
Sep 21, 2023 | 75.03 | 75.05 | 73.75 | 73.75 | 57,083 | -1.58(-2.09%) |
Sep 20, 2023 | 76.52 | 77.32 | 75.31 | 75.32 | 58,227 | -0.74(-0.98%) |
Sep 19, 2023 | 75.72 | 76.49 | 75.72 | 76.07 | 60,296 | -0.01(-0.01%) |
Sep 18, 2023 | 76.14 | 77.00 | 75.95 | 76.08 | 48,336 | -0.02(-0.03%) |
Sep 15, 2023 | 76.59 | 77.13 | 75.26 | 76.10 | 268,239 | -0.74(-0.97%) |
Sep 14, 2023 | 76.68 | 77.16 | 75.62 | 76.84 | 132,763 | +0.80(+1.06%) |
Sep 13, 2023 | 77.30 | 77.30 | 75.96 | 76.04 | 57,552 | -1.11(-1.44%) |
Sep 12, 2023 | 77.83 | 78.28 | 76.88 | 77.15 | 51,808 | -0.89(-1.14%) |
Sep 11, 2023 | 77.82 | 78.44 | 77.44 | 78.04 | 85,076 | +0.44(+0.56%) |
Sep 08, 2023 | 78.54 | 79.09 | 77.59 | 77.60 | 158,787 | -1.02(-1.30%) |
Sep 07, 2023 | 77.14 | 78.92 | 76.64 | 78.62 | 161,514 | +1.21(+1.56%) |
Sep 06, 2023 | 78.16 | 78.70 | 77.09 | 77.41 | 304,912 | -0.30(-0.38%) |
Sep 05, 2023 | 81.99 | 82.36 | 77.15 | 77.71 | 144,375 | -5.03(-6.08%) |
Sep 01, 2023 | 82.45 | 83.05 | 82.31 | 82.74 | 113,830 | +1.00(+1.23%) |
Aug 31, 2023 | 82.69 | 83.41 | 81.51 | 81.74 | 171,052 | -0.80(-0.97%) |
Aug 30, 2023 | 81.40 | 83.04 | 81.00 | 82.54 | 101,757 | +1.15(+1.41%) |
Aug 29, 2023 | 81.13 | 81.58 | 80.75 | 81.40 | 114,110 | +0.26(+0.32%) |
Aug 28, 2023 | 81.54 | 82.34 | 81.02 | 81.14 | 70,180 | +0.08(+0.10%) |
Aug 25, 2023 | 81.42 | 82.00 | 81.05 | 81.06 | 101,943 | +0.37(+0.45%) |
Aug 24, 2023 | 80.82 | 82.09 | 80.57 | 80.69 | 104,980 | +0.16(+0.20%) |
Aug 23, 2023 | 79.18 | 80.75 | 79.18 | 80.54 | 245,840 | +1.50(+1.90%) |
Aug 22, 2023 | 79.49 | 79.90 | 78.53 | 79.03 | 45,792 | -0.14(-0.17%) |
Aug 21, 2023 | 79.34 | 79.83 | 78.89 | 79.17 | 51,232 | -0.20(-0.25%) |
Aug 18, 2023 | 79.06 | 79.93 | 79.05 | 79.37 | 126,259 | -0.12(-0.15%) |
Aug 17, 2023 | 80.66 | 81.25 | 79.36 | 79.49 | 48,437 | -1.41(-1.75%) |
Aug 16, 2023 | 82.01 | 82.58 | 80.65 | 80.90 | 48,323 | -1.07(-1.30%) |
Aug 15, 2023 | 82.45 | 82.45 | 81.13 | 81.97 | 65,116 | -0.79(-0.96%) |
Aug 14, 2023 | 83.49 | 83.49 | 82.49 | 82.76 | 79,219 | -1.21(-1.44%) |
Aug 11, 2023 | 84.14 | 85.03 | 83.76 | 83.97 | 62,449 | -0.49(-0.59%) |
Aug 10, 2023 | 84.80 | 85.80 | 83.95 | 84.46 | 76,768 | -0.90(-1.05%) |
Aug 09, 2023 | 84.83 | 85.41 | 83.98 | 85.36 | 96,351 | -0.45(-0.53%) |
Aug 08, 2023 | 85.59 | 85.83 | 84.16 | 85.81 | 79,444 | -0.14(-0.16%) |
Aug 07, 2023 | 82.65 | 86.52 | 82.61 | 85.95 | 123,049 | +3.21(+3.88%) |
Aug 04, 2023 | 84.01 | 85.79 | 81.90 | 82.74 | 114,321 | +2.45(+3.05%) |
Aug 03, 2023 | 78.84 | 80.53 | 78.66 | 80.29 | 97,217 | +1.05(+1.32%) |
Aug 02, 2023 | 78.75 | 79.93 | 78.75 | 79.24 | 38,851 | -0.10(-0.12%) |
Aug 01, 2023 | 78.88 | 79.73 | 78.51 | 79.34 | 106,059 | +0.03(+0.04%) |
Jul 31, 2023 | 78.65 | 79.41 | 78.65 | 79.31 | 43,409 | +0.48(+0.61%) |
Jul 28, 2023 | 78.21 | 79.67 | 78.21 | 78.83 | 46,358 | +1.06(+1.36%) |
Jul 27, 2023 | 78.80 | 78.80 | 77.12 | 77.77 | 68,987 | -0.95(-1.21%) |
Jul 26, 2023 | 78.86 | 79.45 | 78.44 | 78.72 | 31,925 | -0.42(-0.52%) |
Jul 25, 2023 | 78.31 | 79.36 | 76.81 | 79.13 | 31,550 | +0.24(+0.30%) |
Jul 24, 2023 | 78.65 | 78.98 | 78.02 | 78.89 | 39,448 | +0.33(+0.42%) |
Jul 21, 2023 | 80.15 | 80.15 | 78.35 | 78.57 | 49,881 | -1.34(-1.68%) |
Jul 20, 2023 | 80.41 | 80.41 | 79.28 | 79.91 | 38,353 | +0.10(+0.12%) |
Jul 19, 2023 | 79.60 | 80.39 | 78.88 | 79.81 | 44,499 | -0.04(-0.05%) |
Jul 18, 2023 | 78.96 | 79.95 | 78.96 | 79.85 | 49,883 | +1.01(+1.28%) |
Jul 17, 2023 | 78.37 | 79.64 | 78.34 | 78.85 | 76,789 | +0.34(+0.43%) |
Jul 14, 2023 | 78.54 | 78.79 | 77.34 | 78.51 | 107,936 | -0.24(-0.30%) |
Jul 13, 2023 | 78.12 | 78.75 | 77.88 | 78.75 | 117,316 | +0.80(+1.03%) |
Jul 12, 2023 | 78.07 | 78.99 | 77.53 | 77.95 | 258,807 | +0.90(+1.17%) |
Jul 11, 2023 | 77.04 | 77.10 | 76.20 | 77.05 | 200,451 | +0.30(+0.39%) |
Jul 10, 2023 | 76.42 | 77.99 | 76.42 | 76.75 | 68,182 | +0.05(+0.06%) |
Jul 07, 2023 | 76.20 | 77.53 | 76.20 | 76.70 | 51,973 | +0.34(+0.44%) |
Jul 06, 2023 | 77.44 | 77.58 | 76.18 | 76.36 | 70,473 | -1.61(-2.07%) |
Jul 05, 2023 | 79.53 | 80.48 | 77.88 | 77.98 | 74,614 | -2.42(-3.01%) |
Jul 03, 2023 | 79.66 | 80.68 | 78.20 | 80.40 | 85,929 | +0.23(+0.28%) |
Jun 30, 2023 | 81.05 | 81.05 | 80.08 | 80.17 | 50,085 | -0.48(-0.60%) |
Jun 29, 2023 | 79.00 | 80.66 | 79.00 | 80.65 | 73,395 | +1.70(+2.15%) |
Jun 28, 2023 | 79.25 | 79.25 | 78.64 | 78.95 | 50,633 | -0.25(-0.31%) |
Jun 27, 2023 | 78.86 | 79.60 | 78.86 | 79.20 | 35,590 | +0.35(+0.44%) |
Jun 26, 2023 | 78.19 | 79.71 | 78.19 | 78.86 | 65,666 | +0.41(+0.52%) |
Jun 23, 2023 | 78.08 | 78.97 | 77.55 | 78.45 | 235,232 | -0.38(-0.48%) |
Jun 22, 2023 | 80.66 | 80.66 | 78.75 | 78.83 | 77,101 | -1.85(-2.29%) |
Jun 21, 2023 | 79.53 | 80.79 | 79.53 | 80.67 | 51,619 | +0.79(+0.99%) |
Jun 20, 2023 | 79.95 | 80.43 | 79.31 | 79.88 | 53,474 | -0.32(-0.39%) |
Jun 16, 2023 | 81.12 | 81.12 | 79.19 | 80.20 | 262,937 | -0.19(-0.23%) |
Jun 15, 2023 | 79.77 | 80.39 | 79.12 | 80.39 | 83,458 | +0.55(+0.69%) |
Jun 14, 2023 | 80.82 | 80.82 | 78.98 | 79.83 | 82,470 | -0.77(-0.96%) |
Jun 13, 2023 | 79.41 | 80.74 | 79.41 | 80.60 | 85,734 | +1.16(+1.46%) |
Jun 12, 2023 | 79.25 | 79.75 | 78.66 | 79.45 | 60,693 | +0.45(+0.58%) |
Jun 09, 2023 | 79.65 | 79.65 | 78.23 | 78.99 | 54,020 | -0.93(-1.16%) |
Jun 08, 2023 | 79.78 | 80.10 | 78.41 | 79.92 | 71,615 | -0.16(-0.20%) |
Jun 07, 2023 | 77.60 | 80.25 | 77.55 | 80.08 | 86,715 | +2.95(+3.82%) |
Jun 06, 2023 | 74.35 | 77.31 | 74.35 | 77.14 | 98,455 | +2.80(+3.76%) |
Jun 05, 2023 | 75.86 | 76.09 | 73.82 | 74.34 | 81,806 | -2.12(-2.77%) |
Jun 02, 2023 | 74.32 | 76.45 | 74.01 | 76.45 | 162,766 | +3.12(+4.26%) |