Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 88.46 | 89.29 | 88.08 | 88.79 | 1,683,722 | +0.44(+0.50%) |
Jun 06, 2024 | 88.45 | 89.01 | 87.91 | 88.35 | 1,485,642 | -0.03(-0.03%) |
Jun 05, 2024 | 88.15 | 88.67 | 87.70 | 88.38 | 2,032,137 | +0.34(+0.39%) |
Jun 04, 2024 | 88.48 | 89.24 | 87.83 | 88.04 | 2,182,132 | -0.87(-0.98%) |
Jun 03, 2024 | 89.71 | 89.83 | 88.57 | 88.91 | 2,285,783 | -0.96(-1.07%) |
May 31, 2024 | 88.00 | 89.91 | 88.00 | 89.87 | 4,674,688 | +1.89(+2.15%) |
May 30, 2024 | 87.16 | 88.40 | 86.97 | 87.98 | 1,565,965 | +0.80(+0.92%) |
May 29, 2024 | 86.98 | 87.50 | 86.56 | 87.18 | 1,509,546 | -0.08(-0.09%) |
May 28, 2024 | 87.50 | 87.50 | 86.92 | 87.26 | 2,230,922 | -0.43(-0.49%) |
May 24, 2024 | 86.99 | 87.71 | 86.65 | 87.69 | 1,311,086 | +0.91(+1.05%) |
May 23, 2024 | 87.50 | 87.87 | 86.66 | 86.78 | 1,827,114 | -0.88(-1.00%) |
May 22, 2024 | 87.41 | 87.84 | 87.21 | 87.66 | 1,690,820 | +0.07(+0.08%) |
May 21, 2024 | 87.24 | 87.72 | 87.06 | 87.59 | 1,357,631 | +0.40(+0.46%) |
May 20, 2024 | 88.01 | 88.08 | 87.05 | 87.19 | 2,007,639 | -0.68(-0.77%) |
May 17, 2024 | 87.02 | 87.91 | 86.21 | 87.87 | 2,313,366 | +1.22(+1.41%) |
May 16, 2024 | 87.47 | 87.58 | 86.60 | 86.64 | 1,656,132 | -0.34(-0.39%) |
May 15, 2024 | 85.66 | 87.10 | 85.28 | 86.98 | 1,975,802 | +1.17(+1.37%) |
May 14, 2024 | 85.38 | 86.09 | 85.05 | 85.81 | 1,570,046 | +0.43(+0.50%) |
May 13, 2024 | 85.59 | 86.00 | 85.01 | 85.38 | 1,769,802 | -0.21(-0.24%) |
May 10, 2024 | 85.26 | 85.67 | 84.94 | 85.59 | 1,265,834 | +0.70(+0.82%) |
May 09, 2024 | 84.18 | 85.07 | 83.82 | 84.89 | 1,321,814 | +0.55(+0.65%) |
May 08, 2024 | 84.36 | 84.76 | 83.89 | 84.35 | 1,708,446 | +0.15(+0.18%) |
May 07, 2024 | 84.66 | 85.00 | 84.15 | 84.20 | 2,306,363 | -0.05(-0.06%) |
May 06, 2024 | 83.32 | 84.61 | 82.80 | 84.25 | 1,969,194 | +1.51(+1.83%) |
May 03, 2024 | 83.49 | 83.79 | 81.49 | 82.74 | 2,955,387 | -0.83(-0.99%) |
May 02, 2024 | 83.27 | 84.08 | 80.13 | 83.56 | 4,788,927 | -0.53(-0.63%) |
May 01, 2024 | 82.92 | 84.83 | 81.65 | 84.09 | 2,348,021 | +0.91(+1.10%) |
Apr 30, 2024 | 83.60 | 84.02 | 83.15 | 83.17 | 2,388,885 | -0.89(-1.05%) |
Apr 29, 2024 | 83.37 | 84.32 | 82.69 | 84.06 | 2,014,074 | +0.92(+1.11%) |
Apr 26, 2024 | 82.95 | 83.38 | 82.64 | 83.13 | 1,849,575 | -0.12(-0.14%) |
Apr 25, 2024 | 83.61 | 83.86 | 82.75 | 83.25 | 1,860,210 | -0.55(-0.65%) |
Apr 24, 2024 | 83.00 | 83.98 | 82.79 | 83.80 | 2,445,480 | +0.53(+0.63%) |
Apr 23, 2024 | 83.50 | 83.68 | 83.03 | 83.27 | 1,774,577 | +0.23(+0.28%) |
Apr 22, 2024 | 83.22 | 83.59 | 82.54 | 83.04 | 1,819,673 | +0.29(+0.35%) |
Apr 19, 2024 | 81.01 | 83.07 | 80.53 | 82.76 | 6,596,049 | +2.24(+2.78%) |
Apr 18, 2024 | 80.51 | 80.86 | 79.65 | 80.52 | 2,142,120 | +0.72(+0.90%) |
Apr 17, 2024 | 80.18 | 80.49 | 79.47 | 79.80 | 1,972,356 | -0.17(-0.21%) |
Apr 16, 2024 | 80.00 | 80.35 | 79.24 | 79.97 | 2,126,448 | +0.16(+0.20%) |
Apr 15, 2024 | 80.60 | 81.06 | 79.55 | 79.81 | 2,451,371 | -0.01(-0.01%) |
Apr 12, 2024 | 79.01 | 80.30 | 78.86 | 79.82 | 2,899,287 | +0.64(+0.80%) |
Apr 11, 2024 | 82.28 | 82.49 | 79.01 | 79.19 | 3,418,540 | -3.26(-3.96%) |
Apr 10, 2024 | 82.21 | 83.01 | 82.03 | 82.45 | 2,096,142 | -0.25(-0.30%) |
Apr 09, 2024 | 84.65 | 84.92 | 82.14 | 82.70 | 2,514,917 | -1.96(-2.31%) |
Apr 08, 2024 | 84.90 | 85.19 | 84.45 | 84.65 | 1,545,896 | -0.28(-0.33%) |
Apr 05, 2024 | 84.20 | 85.31 | 84.09 | 84.93 | 1,898,993 | +1.05(+1.26%) |
Apr 04, 2024 | 85.01 | 85.56 | 83.58 | 83.88 | 1,480,565 | -0.82(-0.96%) |
Apr 03, 2024 | 84.49 | 85.15 | 84.17 | 84.69 | 1,405,236 | +0.25(+0.29%) |
Apr 02, 2024 | 84.78 | 85.31 | 84.24 | 84.45 | 1,828,377 | -0.26(-0.31%) |
Apr 01, 2024 | 85.36 | 85.42 | 84.55 | 84.70 | 1,368,440 | -0.67(-0.78%) |
Mar 28, 2024 | 85.51 | 85.74 | 85.72 | 85.37 | 2,578,713 | +0.24(+0.28%) |
Mar 27, 2024 | 84.81 | 85.37 | 84.23 | 85.13 | 1,829,780 | +0.67(+0.79%) |
Mar 26, 2024 | 84.10 | 84.85 | 83.85 | 84.47 | 1,699,852 | +0.14(+0.17%) |
Mar 25, 2024 | 83.75 | 84.60 | 83.13 | 84.33 | 1,594,086 | +0.65(+0.77%) |
Mar 22, 2024 | 84.62 | 84.73 | 83.67 | 83.68 | 1,669,245 | -0.86(-1.01%) |
Mar 21, 2024 | 84.56 | 84.74 | 84.04 | 84.54 | 2,075,121 | +0.04(+0.05%) |
Mar 20, 2024 | 83.62 | 84.63 | 83.48 | 84.50 | 2,146,194 | +0.64(+0.76%) |
Mar 19, 2024 | 84.37 | 84.56 | 83.49 | 83.86 | 3,043,277 | -0.15(-0.18%) |
Mar 18, 2024 | 83.97 | 84.68 | 83.37 | 84.01 | 2,395,489 | +0.12(+0.14%) |
Mar 15, 2024 | 82.62 | 84.02 | 82.11 | 83.89 | 6,189,092 | +0.80(+0.96%) |
Mar 14, 2024 | 83.77 | 83.78 | 82.49 | 83.09 | 2,502,247 | -0.23(-0.27%) |
Mar 13, 2024 | 82.85 | 83.74 | 82.66 | 83.32 | 2,281,601 | +0.86(+1.04%) |
Mar 12, 2024 | 82.56 | 82.97 | 81.99 | 82.47 | 1,854,881 | -0.23(-0.28%) |
Mar 11, 2024 | 81.44 | 82.72 | 81.44 | 82.70 | 1,749,046 | +1.05(+1.29%) |
Mar 08, 2024 | 82.04 | 82.23 | 81.53 | 81.64 | 1,915,141 | -0.18(-0.22%) |
Mar 07, 2024 | 81.88 | 82.44 | 81.60 | 81.82 | 1,542,956 | +0.13(+0.16%) |
Mar 06, 2024 | 80.69 | 81.74 | 80.18 | 81.69 | 1,925,477 | +1.32(+1.65%) |
Mar 05, 2024 | 79.16 | 80.46 | 78.77 | 80.37 | 2,045,267 | +1.08(+1.37%) |
Mar 04, 2024 | 79.33 | 79.34 | 78.17 | 79.29 | 2,554,837 | -0.69(-0.86%) |
Mar 01, 2024 | 80.10 | 80.33 | 79.69 | 79.97 | 2,209,999 | -0.31(-0.38%) |
Feb 29, 2024 | 80.51 | 80.79 | 79.88 | 80.28 | 4,362,259 | +0.18(+0.22%) |
Feb 28, 2024 | 79.74 | 80.51 | 79.60 | 80.10 | 1,769,623 | +0.35(+0.44%) |
Feb 27, 2024 | 79.12 | 79.84 | 78.95 | 79.75 | 1,672,723 | +0.51(+0.64%) |
Feb 26, 2024 | 79.64 | 80.16 | 79.15 | 79.25 | 2,067,990 | -0.71(-0.88%) |
Feb 23, 2024 | 79.26 | 80.10 | 79.09 | 79.95 | 1,881,722 | +0.76(+0.95%) |
Feb 22, 2024 | 78.89 | 79.72 | 78.76 | 79.20 | 2,085,300 | +0.39(+0.49%) |
Feb 21, 2024 | 78.83 | 79.17 | 78.15 | 78.81 | 2,099,731 | +0.48(+0.61%) |
Feb 20, 2024 | 77.98 | 78.97 | 77.93 | 78.33 | 2,185,754 | -0.10(-0.13%) |
Feb 16, 2024 | 78.95 | 79.32 | 78.40 | 78.43 | 2,212,114 | -0.78(-0.99%) |
Feb 15, 2024 | 78.24 | 79.58 | 78.08 | 79.21 | 1,917,661 | +1.24(+1.58%) |
Feb 14, 2024 | 77.29 | 78.12 | 77.26 | 77.98 | 1,950,896 | +0.85(+1.10%) |
Feb 13, 2024 | 77.93 | 78.36 | 76.09 | 77.13 | 3,009,783 | -0.44(-0.57%) |
Feb 12, 2024 | 77.17 | 77.97 | 77.17 | 77.57 | 2,361,621 | +0.28(+0.36%) |
Feb 09, 2024 | 76.80 | 77.43 | 76.63 | 77.29 | 1,974,579 | +0.12(+0.15%) |
Feb 08, 2024 | 77.69 | 78.03 | 76.48 | 77.18 | 1,948,203 | -0.71(-0.91%) |
Feb 07, 2024 | 76.44 | 78.07 | 76.33 | 77.89 | 3,231,071 | +1.89(+2.48%) |
Feb 06, 2024 | 75.29 | 76.47 | 74.78 | 76.00 | 3,195,350 | +0.58(+0.77%) |
Feb 05, 2024 | 75.24 | 75.69 | 74.54 | 75.42 | 3,105,127 | -0.48(-0.64%) |
Feb 02, 2024 | 75.99 | 76.69 | 75.29 | 75.90 | 4,120,608 | +0.61(+0.81%) |
Feb 01, 2024 | 77.93 | 78.85 | 74.18 | 75.29 | 9,895,401 | -8.04(-9.65%) |
Jan 31, 2024 | 84.97 | 85.17 | 83.28 | 83.33 | 2,850,659 | -1.37(-1.62%) |
Jan 30, 2024 | 83.61 | 84.72 | 83.20 | 84.70 | 1,683,438 | +1.13(+1.35%) |
Jan 29, 2024 | 83.91 | 84.28 | 83.06 | 83.58 | 1,758,974 | -0.71(-0.84%) |
Jan 26, 2024 | 84.06 | 84.36 | 84.06 | 84.29 | 1,182,125 | +0.41(+0.49%) |
Jan 25, 2024 | 84.23 | 84.37 | 83.47 | 83.87 | 1,389,239 | -0.11(-0.13%) |
Jan 24, 2024 | 84.15 | 84.47 | 83.70 | 83.98 | 1,577,989 | +0.36(+0.43%) |
Jan 23, 2024 | 83.07 | 83.84 | 82.80 | 83.63 | 1,216,798 | +0.14(+0.17%) |
Jan 22, 2024 | 83.49 | 83.97 | 83.31 | 83.49 | 1,830,662 | +0.13(+0.15%) |
Jan 19, 2024 | 83.23 | 83.44 | 82.39 | 83.36 | 2,277,509 | +0.75(+0.91%) |
Jan 18, 2024 | 81.48 | 82.70 | 81.02 | 82.61 | 1,476,764 | +0.77(+0.94%) |
Jan 17, 2024 | 81.40 | 82.49 | 81.02 | 81.84 | 1,189,774 | +0.30(+0.36%) |
Jan 16, 2024 | 81.48 | 81.76 | 81.12 | 81.54 | 1,352,253 | -0.21(-0.25%) |
Jan 12, 2024 | 81.93 | 82.01 | 81.29 | 81.75 | 1,099,574 | +0.05(+0.06%) |
Jan 11, 2024 | 81.63 | 81.81 | 80.86 | 81.70 | 1,606,206 | +0.05(+0.06%) |
Jan 10, 2024 | 80.13 | 81.69 | 79.45 | 81.65 | 2,083,828 | +2.06(+2.59%) |
Jan 09, 2024 | 81.59 | 81.59 | 79.20 | 79.59 | 2,886,291 | -2.29(-2.80%) |
Jan 08, 2024 | 81.52 | 81.93 | 80.58 | 81.88 | 1,433,640 | +0.15(+0.18%) |
Jan 05, 2024 | 81.47 | 81.83 | 81.22 | 81.73 | 1,943,817 | +0.42(+0.51%) |
Jan 04, 2024 | 81.74 | 82.53 | 81.16 | 81.32 | 2,500,413 | -0.88(-1.07%) |
Jan 03, 2024 | 82.37 | 82.92 | 81.67 | 82.19 | 2,067,067 | -0.09(-0.11%) |
Jan 02, 2024 | 81.56 | 82.30 | 81.31 | 82.28 | 1,948,557 | +0.77(+0.95%) |
Dec 29, 2023 | 81.25 | 81.65 | 81.02 | 81.51 | 1,407,487 | +0.39(+0.47%) |
Dec 28, 2023 | 80.88 | 81.60 | 80.60 | 81.13 | 1,428,967 | +0.20(+0.24%) |
Dec 27, 2023 | 80.50 | 80.98 | 80.32 | 80.93 | 1,163,779 | +0.19(+0.23%) |
Dec 26, 2023 | 80.25 | 80.98 | 79.99 | 80.74 | 889,541 | +0.27(+0.33%) |
Dec 22, 2023 | 80.53 | 80.87 | 79.64 | 80.48 | 1,149,066 | +0.24(+0.30%) |
Dec 21, 2023 | 79.87 | 80.49 | 79.65 | 80.24 | 1,652,156 | +0.48(+0.61%) |
Dec 20, 2023 | 80.61 | 81.01 | 79.69 | 79.75 | 2,159,541 | -1.36(-1.68%) |
Dec 19, 2023 | 80.34 | 81.26 | 79.84 | 81.12 | 2,008,302 | +0.80(+1.00%) |
Dec 18, 2023 | 79.99 | 80.58 | 79.46 | 80.32 | 2,310,478 | +0.71(+0.89%) |
Dec 15, 2023 | 79.88 | 80.06 | 79.02 | 79.61 | 6,829,484 | -0.70(-0.87%) |
Dec 14, 2023 | 83.06 | 83.16 | 79.74 | 80.31 | 3,888,133 | -2.72(-3.27%) |
Dec 13, 2023 | 83.01 | 83.63 | 82.72 | 83.02 | 2,103,492 | -0.32(-0.38%) |
Dec 12, 2023 | 82.11 | 83.37 | 81.94 | 83.34 | 2,848,643 | +1.23(+1.49%) |
Dec 11, 2023 | 81.71 | 82.39 | 81.51 | 82.12 | 1,590,500 | +0.55(+0.68%) |
Dec 08, 2023 | 81.02 | 81.62 | 80.84 | 81.56 | 1,750,283 | +0.54(+0.67%) |
Dec 07, 2023 | 81.04 | 81.47 | 80.84 | 81.02 | 1,786,106 | +0.27(+0.33%) |
Dec 06, 2023 | 81.81 | 82.10 | 80.52 | 80.75 | 1,850,002 | -0.87(-1.07%) |
Dec 05, 2023 | 81.61 | 82.21 | 81.37 | 81.62 | 3,054,451 | -0.12(-0.15%) |
Dec 04, 2023 | 81.33 | 82.33 | 81.11 | 81.74 | 2,244,102 | +0.12(+0.15%) |
Dec 01, 2023 | 81.28 | 82.10 | 81.03 | 81.62 | 2,040,632 | -0.10(-0.12%) |
Nov 30, 2023 | 80.84 | 82.03 | 80.34 | 81.72 | 6,294,675 | +1.07(+1.32%) |
Nov 29, 2023 | 81.26 | 81.52 | 80.63 | 80.65 | 2,184,316 | -0.54(-0.67%) |
Nov 28, 2023 | 81.85 | 82.03 | 81.19 | 81.20 | 2,207,585 | -0.78(-0.95%) |
Nov 27, 2023 | 81.88 | 82.11 | 81.48 | 81.98 | 2,046,019 | +0.03(+0.04%) |
Nov 24, 2023 | 81.66 | 82.45 | 81.50 | 81.95 | 905,918 | +0.50(+0.62%) |
Nov 22, 2023 | 81.04 | 81.73 | 80.67 | 81.44 | 1,640,927 | +0.52(+0.65%) |
Nov 21, 2023 | 80.35 | 81.43 | 80.03 | 80.92 | 1,948,159 | +0.72(+0.90%) |
Nov 20, 2023 | 80.26 | 80.64 | 79.83 | 80.20 | 2,432,339 | -0.59(-0.73%) |
Nov 17, 2023 | 80.32 | 80.98 | 80.13 | 80.79 | 1,853,263 | +0.65(+0.81%) |
Nov 16, 2023 | 79.59 | 80.60 | 79.47 | 80.14 | 2,354,150 | +0.68(+0.86%) |
Nov 15, 2023 | 80.74 | 81.11 | 79.45 | 79.46 | 2,935,179 | -1.38(-1.71%) |
Nov 14, 2023 | 80.52 | 81.18 | 80.10 | 80.84 | 2,713,046 | +0.80(+1.00%) |
Nov 13, 2023 | 79.75 | 80.47 | 79.28 | 80.04 | 1,863,009 | -0.05(-0.06%) |
Nov 10, 2023 | 79.84 | 80.30 | 79.75 | 80.09 | 1,654,579 | +0.57(+0.72%) |
Nov 09, 2023 | 78.95 | 79.89 | 78.87 | 79.52 | 1,629,026 | +0.57(+0.72%) |
Nov 08, 2023 | 79.58 | 80.03 | 78.78 | 78.95 | 2,227,331 | -0.65(-0.81%) |
Nov 07, 2023 | 79.97 | 79.97 | 79.13 | 79.60 | 2,297,320 | -0.41(-0.52%) |
Nov 06, 2023 | 80.83 | 81.07 | 79.30 | 80.01 | 2,446,126 | -0.82(-1.01%) |
Nov 03, 2023 | 80.57 | 81.30 | 79.83 | 80.83 | 2,754,138 | +0.49(+0.61%) |
Nov 02, 2023 | 77.70 | 80.36 | 77.34 | 80.34 | 3,276,327 | +2.63(+3.39%) |
Nov 01, 2023 | 76.96 | 77.94 | 76.39 | 77.70 | 3,835,380 | +0.92(+1.20%) |
Oct 31, 2023 | 76.24 | 77.01 | 75.77 | 76.78 | 6,893,713 | +0.70(+0.92%) |
Oct 30, 2023 | 75.69 | 76.40 | 75.58 | 76.08 | 2,117,501 | +0.89(+1.19%) |
Oct 27, 2023 | 76.00 | 76.25 | 74.63 | 75.19 | 2,551,697 | -1.01(-1.33%) |
Oct 26, 2023 | 77.15 | 77.89 | 76.14 | 76.20 | 2,615,444 | -0.73(-0.95%) |
Oct 25, 2023 | 76.64 | 77.58 | 76.15 | 76.92 | 2,347,006 | +0.49(+0.64%) |
Oct 24, 2023 | 76.34 | 76.90 | 76.08 | 76.43 | 1,665,090 | +0.59(+0.78%) |
Oct 23, 2023 | 76.42 | 76.61 | 75.83 | 75.84 | 1,997,943 | -0.41(-0.54%) |
Oct 20, 2023 | 77.96 | 77.97 | 75.47 | 76.26 | 3,588,354 | -1.94(-2.48%) |
Oct 19, 2023 | 78.83 | 79.36 | 78.06 | 78.19 | 2,210,709 | -0.79(-1.00%) |
Oct 18, 2023 | 79.87 | 80.24 | 78.91 | 78.98 | 2,082,837 | -1.03(-1.29%) |
Oct 17, 2023 | 79.51 | 80.63 | 79.33 | 80.01 | 1,943,777 | +0.30(+0.38%) |
Oct 16, 2023 | 79.20 | 80.36 | 78.88 | 79.71 | 2,132,350 | +0.83(+1.05%) |
Oct 13, 2023 | 78.89 | 79.63 | 78.61 | 78.88 | 1,971,778 | +0.38(+0.49%) |
Oct 12, 2023 | 78.64 | 79.13 | 77.97 | 78.50 | 2,751,692 | +0.06(+0.08%) |
Oct 11, 2023 | 77.66 | 78.48 | 77.36 | 78.44 | 3,143,466 | +0.96(+1.24%) |
Oct 10, 2023 | 76.86 | 77.68 | 76.74 | 77.48 | 3,200,081 | +0.62(+0.81%) |
Oct 09, 2023 | 76.28 | 76.93 | 76.09 | 76.86 | 1,877,002 | +0.58(+0.76%) |
Oct 06, 2023 | 75.14 | 76.39 | 74.80 | 76.28 | 2,891,991 | +1.14(+1.52%) |
Oct 05, 2023 | 74.64 | 75.63 | 74.37 | 75.14 | 1,980,021 | +0.36(+0.49%) |
Oct 04, 2023 | 74.07 | 74.84 | 73.61 | 74.77 | 2,054,599 | +0.63(+0.85%) |
Oct 03, 2023 | 74.36 | 75.13 | 73.87 | 74.14 | 2,195,025 | -1.02(-1.36%) |
Oct 02, 2023 | 75.32 | 75.53 | 74.43 | 75.17 | 2,373,938 | -0.28(-0.36%) |
Sep 29, 2023 | 76.37 | 76.37 | 75.04 | 75.44 | 2,971,597 | -0.90(-1.18%) |
Sep 28, 2023 | 75.80 | 76.44 | 75.20 | 76.34 | 2,043,818 | +0.63(+0.83%) |
Sep 27, 2023 | 75.26 | 75.85 | 74.63 | 75.72 | 2,386,588 | +0.58(+0.77%) |
Sep 26, 2023 | 75.91 | 76.07 | 74.95 | 75.14 | 1,844,129 | -0.34(-0.46%) |
Sep 25, 2023 | 74.80 | 75.67 | 75.43 | 75.48 | 1,586,307 | +0.47(+0.63%) |
Sep 22, 2023 | 74.84 | 75.44 | 74.37 | 75.01 | 1,482,092 | +0.15(+0.20%) |
Sep 21, 2023 | 75.68 | 75.82 | 74.72 | 74.86 | 2,377,597 | -0.97(-1.28%) |
Sep 20, 2023 | 76.21 | 76.67 | 75.72 | 75.83 | 1,697,354 | -0.22(-0.28%) |
Sep 19, 2023 | 75.78 | 76.21 | 75.12 | 76.05 | 2,136,787 | +0.44(+0.58%) |
Sep 18, 2023 | 75.19 | 75.69 | 74.35 | 75.61 | 2,125,309 | +0.40(+0.54%) |
Sep 15, 2023 | 75.49 | 75.77 | 74.85 | 75.20 | 5,311,324 | -0.79(-1.03%) |
Sep 14, 2023 | 75.69 | 76.10 | 75.22 | 75.99 | 2,904,509 | +0.90(+1.20%) |
Sep 13, 2023 | 75.21 | 75.29 | 74.80 | 75.09 | 2,375,194 | +0.12(+0.16%) |
Sep 12, 2023 | 74.38 | 75.41 | 74.31 | 74.97 | 1,927,152 | +0.67(+0.90%) |
Sep 11, 2023 | 73.85 | 74.63 | 73.73 | 74.30 | 1,913,220 | +0.75(+1.02%) |
Sep 08, 2023 | 73.46 | 73.66 | 73.00 | 73.55 | 2,070,757 | +0.18(+0.24%) |
Sep 07, 2023 | 72.53 | 74.00 | 72.53 | 73.38 | 3,226,126 | +0.41(+0.57%) |
Sep 06, 2023 | 72.77 | 73.17 | 72.37 | 72.96 | 2,279,745 | +0.03(+0.04%) |
Sep 05, 2023 | 73.34 | 74.19 | 72.90 | 72.93 | 2,726,728 | -0.56(-0.76%) |
Sep 01, 2023 | 73.55 | 73.93 | 73.37 | 73.49 | 1,788,771 | +0.20(+0.27%) |
Aug 31, 2023 | 73.56 | 74.13 | 73.20 | 73.30 | 2,822,601 | -0.11(-0.15%) |
Aug 30, 2023 | 73.71 | 74.24 | 73.38 | 73.41 | 1,951,427 | +0.02(+0.03%) |
Aug 29, 2023 | 73.52 | 73.57 | 72.69 | 73.39 | 1,502,025 | +0.08(+0.11%) |
Aug 28, 2023 | 72.91 | 73.63 | 72.54 | 73.31 | 1,443,838 | +0.32(+0.44%) |
Aug 25, 2023 | 73.26 | 73.43 | 72.47 | 72.98 | 1,577,040 | -0.06(-0.08%) |
Aug 24, 2023 | 71.75 | 73.30 | 71.71 | 73.04 | 2,064,940 | +1.12(+1.56%) |
Aug 23, 2023 | 72.32 | 72.32 | 71.54 | 71.92 | 2,525,904 | -0.22(-0.30%) |
Aug 22, 2023 | 72.77 | 73.05 | 72.11 | 72.14 | 1,549,427 | -0.63(-0.86%) |
Aug 21, 2023 | 73.22 | 73.31 | 72.50 | 72.77 | 2,100,919 | -0.39(-0.53%) |
Aug 18, 2023 | 73.25 | 73.98 | 72.79 | 73.16 | 2,930,632 | -0.74(-1.01%) |
Aug 17, 2023 | 74.46 | 74.97 | 73.84 | 73.90 | 1,703,157 | -0.21(-0.29%) |
Aug 16, 2023 | 73.80 | 74.69 | 73.80 | 74.12 | 1,645,233 | +0.10(+0.13%) |
Aug 15, 2023 | 74.38 | 74.48 | 73.92 | 74.02 | 1,979,251 | -0.89(-1.19%) |
Aug 14, 2023 | 74.74 | 75.09 | 74.40 | 74.91 | 1,859,751 | +0.19(+0.25%) |
Aug 11, 2023 | 73.87 | 74.80 | 73.72 | 74.72 | 1,715,182 | +0.72(+0.98%) |
Aug 10, 2023 | 74.36 | 75.05 | 73.76 | 74.00 | 1,892,881 | +0.04(+0.05%) |
Aug 09, 2023 | 75.55 | 75.55 | 73.86 | 73.96 | 3,065,127 | -1.36(-1.80%) |
Aug 08, 2023 | 75.54 | 75.80 | 74.80 | 75.32 | 3,379,058 | -0.87(-1.14%) |
Aug 07, 2023 | 75.37 | 76.66 | 75.32 | 76.19 | 2,355,813 | +1.08(+1.43%) |
Aug 04, 2023 | 75.61 | 76.45 | 74.80 | 75.11 | 2,668,102 | -0.20(-0.26%) |
Aug 03, 2023 | 74.84 | 75.59 | 73.97 | 75.31 | 2,865,352 | +0.79(+1.06%) |
Aug 02, 2023 | 72.72 | 75.58 | 71.35 | 74.52 | 5,122,639 | +4.04(+5.73%) |
Aug 01, 2023 | 70.80 | 71.04 | 70.46 | 70.48 | 2,261,185 | -0.22(-0.32%) |
Jul 31, 2023 | 70.80 | 71.15 | 70.34 | 70.70 | 3,056,329 | -0.05(-0.07%) |
Jul 28, 2023 | 70.82 | 71.06 | 70.34 | 70.75 | 1,841,689 | +0.32(+0.46%) |
Jul 27, 2023 | 71.31 | 71.42 | 70.42 | 70.43 | 2,210,066 | -0.69(-0.98%) |
Jul 26, 2023 | 70.94 | 71.60 | 70.51 | 71.12 | 1,917,360 | +0.26(+0.37%) |
Jul 25, 2023 | 70.64 | 70.96 | 70.40 | 70.86 | 2,059,932 | +0.04(+0.06%) |
Jul 24, 2023 | 70.83 | 71.40 | 70.65 | 70.82 | 1,626,901 | +0.05(+0.07%) |
Jul 21, 2023 | 70.94 | 71.17 | 70.38 | 70.77 | 2,249,852 | +0.02(+0.03%) |
Jul 20, 2023 | 70.04 | 70.78 | 69.74 | 70.75 | 1,840,897 | +1.05(+1.50%) |
Jul 19, 2023 | 69.12 | 69.83 | 68.85 | 69.71 | 1,927,483 | +0.37(+0.54%) |
Jul 18, 2023 | 68.89 | 69.54 | 68.34 | 69.34 | 1,680,972 | +0.55(+0.80%) |
Jul 17, 2023 | 67.82 | 69.20 | 67.44 | 68.79 | 1,560,466 | +0.78(+1.15%) |
Jul 14, 2023 | 68.51 | 68.61 | 67.54 | 68.01 | 1,725,121 | -0.36(-0.53%) |
Jul 13, 2023 | 68.33 | 68.66 | 68.02 | 68.37 | 1,869,086 | -0.29(-0.43%) |
Jul 12, 2023 | 69.39 | 69.44 | 68.43 | 68.66 | 2,460,140 | -0.24(-0.35%) |
Jul 11, 2023 | 68.05 | 68.96 | 68.00 | 68.91 | 2,307,332 | +0.91(+1.34%) |
Jul 10, 2023 | 68.46 | 68.63 | 67.75 | 68.00 | 2,225,000 | -0.46(-0.67%) |
Jul 07, 2023 | 67.94 | 69.05 | 67.94 | 68.46 | 2,668,773 | +0.39(+0.57%) |
Jul 06, 2023 | 67.89 | 68.16 | 67.53 | 68.07 | 2,438,072 | -0.26(-0.39%) |
Jul 05, 2023 | 67.89 | 68.57 | 67.65 | 68.33 | 2,463,469 | -0.27(-0.40%) |