Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 79.10 | 79.38 | 77.65 | 77.66 | 514,413 | -1.71(-2.15%) |
Apr 29, 2024 | 79.59 | 79.99 | 79.10 | 79.37 | 299,137 | +0.17(+0.21%) |
Apr 26, 2024 | 80.35 | 81.02 | 79.15 | 79.20 | 229,852 | -0.71(-0.89%) |
Apr 25, 2024 | 78.84 | 80.06 | 78.84 | 79.91 | 198,989 | +0.33(+0.41%) |
Apr 24, 2024 | 79.17 | 79.91 | 79.08 | 79.58 | 208,300 | +0.42(+0.53%) |
Apr 23, 2024 | 78.73 | 79.67 | 78.73 | 79.16 | 184,251 | +0.35(+0.44%) |
Apr 22, 2024 | 78.70 | 79.66 | 78.27 | 78.81 | 304,946 | +0.63(+0.81%) |
Apr 19, 2024 | 78.46 | 78.91 | 77.96 | 78.18 | 256,044 | -0.11(-0.14%) |
Apr 18, 2024 | 77.95 | 78.50 | 77.53 | 78.29 | 233,305 | +0.31(+0.40%) |
Apr 17, 2024 | 78.99 | 79.03 | 77.97 | 77.98 | 241,617 | -0.66(-0.84%) |
Apr 16, 2024 | 78.58 | 79.31 | 78.45 | 78.64 | 289,114 | +0.03(+0.04%) |
Apr 15, 2024 | 80.74 | 80.74 | 78.52 | 78.61 | 314,200 | -1.58(-1.97%) |
Apr 12, 2024 | 80.88 | 81.16 | 79.92 | 80.19 | 278,995 | -1.33(-1.63%) |
Apr 11, 2024 | 81.57 | 81.98 | 81.10 | 81.52 | 286,636 | +0.16(+0.20%) |
Apr 10, 2024 | 82.24 | 82.38 | 81.25 | 81.36 | 383,834 | -2.03(-2.43%) |
Apr 09, 2024 | 83.49 | 83.80 | 82.07 | 83.39 | 761,841 | +0.22(+0.26%) |
Apr 08, 2024 | 82.59 | 83.53 | 82.44 | 83.17 | 231,053 | +0.66(+0.80%) |
Apr 05, 2024 | 82.23 | 82.86 | 82.09 | 82.51 | 224,006 | +0.38(+0.46%) |
Apr 04, 2024 | 83.53 | 83.55 | 81.98 | 82.13 | 195,501 | -0.74(-0.89%) |
Apr 03, 2024 | 83.08 | 83.68 | 82.79 | 82.87 | 222,155 | -0.53(-0.64%) |
Apr 02, 2024 | 83.00 | 83.48 | 82.10 | 83.40 | 278,934 | -0.16(-0.19%) |
Apr 01, 2024 | 83.64 | 83.77 | 82.99 | 83.56 | 239,316 | -0.21(-0.25%) |
Mar 28, 2024 | 83.60 | 84.11 | 83.60 | 83.77 | 220,774 | +0.20(+0.24%) |
Mar 27, 2024 | 83.07 | 83.58 | 82.69 | 83.57 | 423,608 | +1.04(+1.26%) |
Mar 26, 2024 | 83.63 | 83.63 | 82.45 | 82.53 | 244,205 | -0.69(-0.83%) |
Mar 25, 2024 | 83.34 | 83.67 | 82.41 | 83.22 | 268,923 | -0.49(-0.59%) |
Mar 22, 2024 | 84.15 | 84.15 | 83.16 | 83.71 | 224,786 | -0.43(-0.51%) |
Mar 21, 2024 | 84.36 | 84.75 | 84.11 | 84.14 | 197,055 | +0.15(+0.18%) |
Mar 20, 2024 | 83.80 | 84.34 | 83.27 | 83.99 | 196,009 | +0.34(+0.41%) |
Mar 19, 2024 | 83.60 | 84.24 | 83.19 | 83.65 | 297,840 | -0.11(-0.13%) |
Mar 18, 2024 | 83.96 | 84.24 | 83.67 | 83.76 | 384,378 | -0.06(-0.07%) |
Mar 15, 2024 | 83.01 | 84.09 | 82.85 | 83.82 | 644,728 | +0.36(+0.43%) |
Mar 14, 2024 | 84.10 | 84.13 | 82.75 | 83.46 | 299,497 | -0.69(-0.82%) |
Mar 13, 2024 | 84.04 | 84.41 | 83.91 | 84.15 | 314,777 | +0.27(+0.32%) |
Mar 12, 2024 | 83.77 | 84.26 | 83.55 | 83.88 | 243,179 | +0.05(+0.06%) |
Mar 11, 2024 | 82.75 | 83.85 | 82.28 | 83.83 | 219,571 | +1.01(+1.22%) |
Mar 08, 2024 | 82.80 | 83.61 | 82.00 | 82.82 | 223,421 | +0.48(+0.58%) |
Mar 07, 2024 | 82.01 | 82.50 | 81.22 | 82.34 | 241,184 | +0.80(+0.98%) |
Mar 06, 2024 | 81.89 | 81.89 | 81.10 | 81.54 | 450,791 | +0.35(+0.43%) |
Mar 05, 2024 | 82.02 | 82.19 | 81.00 | 81.19 | 297,705 | -1.41(-1.71%) |
Mar 04, 2024 | 82.42 | 82.68 | 82.29 | 82.60 | 244,384 | +0.25(+0.30%) |
Mar 01, 2024 | 80.88 | 82.45 | 80.61 | 82.35 | 291,709 | +1.35(+1.67%) |
Feb 29, 2024 | 82.15 | 82.54 | 80.93 | 81.00 | 662,443 | -0.85(-1.04%) |
Feb 28, 2024 | 81.04 | 81.88 | 80.81 | 81.85 | 300,382 | +0.58(+0.71%) |
Feb 27, 2024 | 81.24 | 81.42 | 80.96 | 81.27 | 296,228 | +0.19(+0.23%) |
Feb 26, 2024 | 79.81 | 81.17 | 79.81 | 81.08 | 415,976 | +1.09(+1.36%) |
Feb 23, 2024 | 79.87 | 80.05 | 79.35 | 79.99 | 241,830 | +0.28(+0.35%) |
Feb 22, 2024 | 79.58 | 80.08 | 79.17 | 79.71 | 337,940 | +0.88(+1.12%) |
Feb 21, 2024 | 77.66 | 78.86 | 77.66 | 78.83 | 277,955 | +0.52(+0.66%) |
Feb 20, 2024 | 77.77 | 78.50 | 77.56 | 78.31 | 368,178 | +0.25(+0.32%) |
Feb 16, 2024 | 78.64 | 79.11 | 77.95 | 78.06 | 433,480 | -0.94(-1.19%) |
Feb 15, 2024 | 79.46 | 79.78 | 78.82 | 79.00 | 289,234 | -0.36(-0.45%) |
Feb 14, 2024 | 78.69 | 79.52 | 78.08 | 79.36 | 279,060 | +1.32(+1.69%) |
Feb 13, 2024 | 78.52 | 78.97 | 77.82 | 78.04 | 410,427 | -1.81(-2.27%) |
Feb 12, 2024 | 80.27 | 80.52 | 79.81 | 79.85 | 337,474 | -0.43(-0.54%) |
Feb 09, 2024 | 80.39 | 80.76 | 80.08 | 80.28 | 505,407 | -0.12(-0.15%) |
Feb 08, 2024 | 78.53 | 80.67 | 78.32 | 80.40 | 401,354 | +1.47(+1.87%) |
Feb 07, 2024 | 79.22 | 79.22 | 78.43 | 78.93 | 401,481 | -0.18(-0.23%) |
Feb 06, 2024 | 78.66 | 79.24 | 78.66 | 79.10 | 410,828 | +0.43(+0.54%) |
Feb 05, 2024 | 79.79 | 79.83 | 77.48 | 78.68 | 559,906 | -1.29(-1.61%) |
Feb 02, 2024 | 83.35 | 83.35 | 79.04 | 79.96 | 833,101 | -4.54(-5.38%) |
Feb 01, 2024 | 82.93 | 84.54 | 82.93 | 84.50 | 517,159 | +1.63(+1.97%) |
Jan 31, 2024 | 84.13 | 84.14 | 82.81 | 82.87 | 378,391 | -1.47(-1.75%) |
Jan 30, 2024 | 84.68 | 84.73 | 84.03 | 84.34 | 386,304 | -0.02(-0.02%) |
Jan 29, 2024 | 83.73 | 84.39 | 83.23 | 84.36 | 380,209 | +0.53(+0.63%) |
Jan 26, 2024 | 84.49 | 84.66 | 83.71 | 83.84 | 287,792 | -0.47(-0.56%) |
Jan 25, 2024 | 85.52 | 85.52 | 84.03 | 84.31 | 308,264 | -0.57(-0.67%) |
Jan 24, 2024 | 85.78 | 86.05 | 84.61 | 84.87 | 1,393,116 | -0.57(-0.66%) |
Jan 23, 2024 | 85.34 | 85.50 | 84.95 | 85.44 | 571,312 | +0.57(+0.67%) |
Jan 22, 2024 | 84.56 | 85.27 | 84.51 | 84.87 | 437,039 | +0.82(+0.97%) |
Jan 19, 2024 | 84.39 | 84.65 | 83.52 | 84.06 | 338,604 | +0.11(+0.13%) |
Jan 18, 2024 | 83.92 | 83.95 | 83.26 | 83.95 | 577,507 | +0.73(+0.87%) |
Jan 17, 2024 | 83.59 | 83.69 | 82.68 | 83.22 | 439,478 | -1.11(-1.31%) |
Jan 16, 2024 | 84.92 | 84.92 | 84.11 | 84.32 | 323,291 | -1.11(-1.29%) |
Jan 12, 2024 | 85.63 | 85.66 | 85.00 | 85.43 | 350,197 | +0.10(+0.12%) |
Jan 11, 2024 | 84.60 | 85.47 | 84.60 | 85.33 | 571,517 | +0.75(+0.88%) |
Jan 10, 2024 | 84.41 | 84.68 | 84.02 | 84.58 | 470,927 | +0.19(+0.22%) |
Jan 09, 2024 | 84.22 | 84.76 | 84.20 | 84.39 | 431,385 | -0.26(-0.31%) |
Jan 08, 2024 | 84.39 | 84.71 | 84.21 | 84.65 | 473,374 | +0.65(+0.77%) |
Jan 05, 2024 | 83.97 | 84.41 | 83.87 | 84.01 | 399,451 | -0.23(-0.27%) |
Jan 04, 2024 | 84.05 | 84.64 | 83.88 | 84.24 | 320,192 | -0.03(-0.04%) |
Jan 03, 2024 | 84.91 | 84.92 | 83.85 | 84.27 | 405,786 | -1.14(-1.33%) |
Jan 02, 2024 | 85.30 | 85.80 | 84.75 | 85.40 | 522,699 | -0.46(-0.53%) |
Dec 29, 2023 | 86.41 | 86.46 | 85.75 | 85.86 | 315,413 | -0.71(-0.82%) |
Dec 28, 2023 | 86.07 | 86.80 | 85.95 | 86.57 | 316,668 | +0.45(+0.52%) |
Dec 27, 2023 | 86.17 | 86.48 | 85.70 | 86.12 | 295,516 | +0.04(+0.05%) |
Dec 26, 2023 | 84.94 | 86.50 | 84.94 | 86.08 | 311,150 | +0.74(+0.86%) |
Dec 22, 2023 | 85.33 | 85.49 | 85.33 | 85.34 | 493,652 | +0.43(+0.50%) |
Dec 21, 2023 | 86.05 | 86.05 | 84.48 | 84.91 | 378,494 | -0.52(-0.61%) |
Dec 20, 2023 | 84.85 | 86.61 | 84.85 | 85.43 | 480,190 | +0.25(+0.29%) |
Dec 19, 2023 | 85.57 | 86.23 | 85.00 | 85.18 | 559,410 | -0.35(-0.41%) |
Dec 18, 2023 | 86.24 | 86.52 | 85.40 | 85.53 | 535,796 | -1.63(-1.87%) |
Dec 15, 2023 | 87.96 | 88.14 | 86.97 | 87.16 | 641,925 | -1.11(-1.25%) |
Dec 14, 2023 | 87.68 | 88.95 | 87.68 | 88.27 | 360,101 | +0.49(+0.56%) |
Dec 13, 2023 | 88.42 | 88.67 | 86.71 | 87.78 | 418,527 | -0.71(-0.80%) |
Dec 12, 2023 | 88.98 | 89.06 | 88.49 | 88.49 | 320,598 | -0.52(-0.58%) |
Dec 11, 2023 | 89.13 | 89.72 | 88.60 | 89.01 | 469,457 | -0.04(-0.04%) |
Dec 08, 2023 | 87.70 | 89.17 | 87.70 | 89.05 | 180,133 | +1.29(+1.46%) |
Dec 07, 2023 | 87.49 | 88.09 | 87.05 | 87.76 | 260,758 | +0.44(+0.50%) |
Dec 06, 2023 | 87.67 | 88.45 | 87.14 | 87.32 | 277,103 | +0.11(+0.13%) |
Dec 05, 2023 | 86.94 | 87.44 | 86.70 | 87.21 | 257,327 | -0.33(-0.38%) |
Dec 04, 2023 | 86.14 | 87.62 | 86.14 | 87.54 | 292,352 | +0.87(+1.00%) |
Dec 01, 2023 | 85.63 | 86.74 | 85.09 | 86.68 | 283,434 | +0.87(+1.01%) |
Nov 30, 2023 | 85.83 | 85.94 | 85.01 | 85.81 | 501,192 | +0.04(+0.05%) |
Nov 29, 2023 | 86.70 | 87.45 | 85.60 | 85.77 | 364,317 | -0.42(-0.49%) |
Nov 28, 2023 | 86.34 | 86.90 | 85.89 | 86.19 | 366,236 | -0.25(-0.29%) |
Nov 27, 2023 | 85.72 | 86.48 | 85.37 | 86.44 | 542,554 | +0.60(+0.70%) |
Nov 24, 2023 | 86.01 | 86.03 | 85.24 | 85.84 | 154,542 | -0.21(-0.24%) |
Nov 22, 2023 | 85.03 | 86.39 | 84.79 | 86.05 | 644,385 | +1.66(+1.96%) |
Nov 21, 2023 | 83.06 | 84.64 | 82.85 | 84.39 | 1,126,969 | +1.32(+1.59%) |
Nov 20, 2023 | 80.98 | 83.34 | 80.98 | 83.07 | 593,139 | +2.08(+2.57%) |
Nov 17, 2023 | 79.97 | 82.01 | 78.44 | 80.98 | 1,711,387 | -6.16(-7.06%) |
Nov 16, 2023 | 86.98 | 88.42 | 86.70 | 87.14 | 556,501 | -0.88(-1.00%) |
Nov 15, 2023 | 87.94 | 88.93 | 87.72 | 88.02 | 586,013 | +0.14(+0.16%) |
Nov 14, 2023 | 86.87 | 88.19 | 86.66 | 87.88 | 459,275 | +1.83(+2.12%) |
Nov 13, 2023 | 86.38 | 86.38 | 85.56 | 86.06 | 283,035 | -0.44(-0.51%) |
Nov 10, 2023 | 85.02 | 86.63 | 84.47 | 86.49 | 276,114 | +1.55(+1.82%) |
Nov 09, 2023 | 85.39 | 85.90 | 84.54 | 84.95 | 243,565 | -0.29(-0.34%) |
Nov 08, 2023 | 85.68 | 86.05 | 85.19 | 85.23 | 396,672 | -0.11(-0.13%) |
Nov 07, 2023 | 84.53 | 85.66 | 84.13 | 85.34 | 442,769 | +0.85(+1.01%) |
Nov 06, 2023 | 84.18 | 84.60 | 83.69 | 84.49 | 289,833 | +0.37(+0.44%) |
Nov 03, 2023 | 83.32 | 84.71 | 83.32 | 84.12 | 288,253 | +1.23(+1.49%) |
Nov 02, 2023 | 81.27 | 83.01 | 80.89 | 82.89 | 301,272 | +1.93(+2.38%) |
Nov 01, 2023 | 80.45 | 81.35 | 80.30 | 80.96 | 354,732 | +0.61(+0.75%) |
Oct 31, 2023 | 78.99 | 80.67 | 78.97 | 80.36 | 327,557 | +1.46(+1.85%) |
Oct 30, 2023 | 78.70 | 79.39 | 78.36 | 78.90 | 225,793 | +0.82(+1.06%) |
Oct 27, 2023 | 78.64 | 78.92 | 77.73 | 78.08 | 206,912 | -0.59(-0.74%) |
Oct 26, 2023 | 79.25 | 79.74 | 78.65 | 78.66 | 221,120 | -0.23(-0.29%) |
Oct 25, 2023 | 79.80 | 80.06 | 78.87 | 78.89 | 289,456 | -1.12(-1.40%) |
Oct 24, 2023 | 79.82 | 80.86 | 79.66 | 80.01 | 315,764 | +0.59(+0.74%) |
Oct 23, 2023 | 79.03 | 79.84 | 78.79 | 79.43 | 349,169 | +0.12(+0.15%) |
Oct 20, 2023 | 79.52 | 79.90 | 78.36 | 79.31 | 393,953 | -0.53(-0.66%) |
Oct 19, 2023 | 80.34 | 80.80 | 79.62 | 79.83 | 369,553 | -0.38(-0.47%) |
Oct 18, 2023 | 80.80 | 81.42 | 80.06 | 80.21 | 277,174 | -1.21(-1.49%) |
Oct 17, 2023 | 80.45 | 82.34 | 80.22 | 81.42 | 371,800 | +0.46(+0.56%) |
Oct 16, 2023 | 80.48 | 81.83 | 80.45 | 80.96 | 264,707 | +1.10(+1.38%) |
Oct 13, 2023 | 80.41 | 80.78 | 79.54 | 79.86 | 292,665 | -0.85(-1.06%) |
Oct 12, 2023 | 81.15 | 81.64 | 80.21 | 80.72 | 229,235 | -0.51(-0.62%) |
Oct 11, 2023 | 81.22 | 81.64 | 80.68 | 81.22 | 207,323 | +0.15(+0.18%) |
Oct 10, 2023 | 80.54 | 81.73 | 80.08 | 81.07 | 337,071 | +0.77(+0.96%) |
Oct 09, 2023 | 79.45 | 80.43 | 79.19 | 80.30 | 269,325 | +0.26(+0.32%) |
Oct 06, 2023 | 78.72 | 80.48 | 78.72 | 80.04 | 282,971 | +0.75(+0.95%) |
Oct 05, 2023 | 78.93 | 79.69 | 78.70 | 79.29 | 279,819 | +0.24(+0.30%) |
Oct 04, 2023 | 78.79 | 79.37 | 78.18 | 79.05 | 388,831 | +0.47(+0.59%) |
Oct 03, 2023 | 79.57 | 80.36 | 78.31 | 78.58 | 418,465 | -1.54(-1.92%) |
Oct 02, 2023 | 78.68 | 80.24 | 78.22 | 80.12 | 492,468 | +1.43(+1.82%) |
Sep 29, 2023 | 79.48 | 79.65 | 78.55 | 78.69 | 390,708 | -0.08(-0.10%) |
Sep 28, 2023 | 77.41 | 79.33 | 77.41 | 78.77 | 359,152 | +1.05(+1.35%) |
Sep 27, 2023 | 78.32 | 78.64 | 77.63 | 77.72 | 326,374 | -0.08(-0.10%) |
Sep 26, 2023 | 79.46 | 79.46 | 77.78 | 77.80 | 296,384 | -2.15(-2.69%) |
Sep 25, 2023 | 80.49 | 80.19 | 79.73 | 79.95 | 277,814 | -0.70(-0.87%) |
Sep 22, 2023 | 80.90 | 81.77 | 80.65 | 80.66 | 205,060 | -0.04(-0.05%) |
Sep 21, 2023 | 80.86 | 81.28 | 80.56 | 80.70 | 329,636 | -0.56(-0.68%) |
Sep 20, 2023 | 82.11 | 82.65 | 81.23 | 81.25 | 321,374 | -0.54(-0.66%) |
Sep 19, 2023 | 81.67 | 82.37 | 81.31 | 81.79 | 363,434 | -0.09(-0.11%) |
Sep 18, 2023 | 80.89 | 82.05 | 80.81 | 81.88 | 262,623 | +0.69(+0.86%) |
Sep 15, 2023 | 81.58 | 81.58 | 80.70 | 81.18 | 729,400 | -0.55(-0.67%) |
Sep 14, 2023 | 81.04 | 81.99 | 81.00 | 81.73 | 323,082 | +0.83(+1.03%) |
Sep 13, 2023 | 81.31 | 81.55 | 80.70 | 80.89 | 374,201 | -0.54(-0.66%) |
Sep 12, 2023 | 82.18 | 83.11 | 81.15 | 81.43 | 512,269 | -1.43(-1.73%) |
Sep 11, 2023 | 83.26 | 83.41 | 82.49 | 82.86 | 267,605 | -0.06(-0.07%) |
Sep 08, 2023 | 83.00 | 83.29 | 82.60 | 82.92 | 243,312 | -0.41(-0.49%) |
Sep 07, 2023 | 82.63 | 83.61 | 82.50 | 83.33 | 445,503 | -0.06(-0.07%) |
Sep 06, 2023 | 83.77 | 83.96 | 83.13 | 83.39 | 301,396 | -0.49(-0.58%) |
Sep 05, 2023 | 83.89 | 84.42 | 83.39 | 83.87 | 333,612 | -0.55(-0.65%) |
Sep 01, 2023 | 84.21 | 84.64 | 83.86 | 84.42 | 269,471 | +0.56(+0.66%) |
Aug 31, 2023 | 84.67 | 84.88 | 83.77 | 83.86 | 701,036 | -0.81(-0.96%) |
Aug 30, 2023 | 84.23 | 85.00 | 84.12 | 84.68 | 400,261 | +0.31(+0.36%) |
Aug 29, 2023 | 83.31 | 84.37 | 83.31 | 84.37 | 416,357 | +0.76(+0.91%) |
Aug 28, 2023 | 83.06 | 84.09 | 82.96 | 83.61 | 492,851 | +0.59(+0.71%) |
Aug 25, 2023 | 82.25 | 83.55 | 81.96 | 83.02 | 531,111 | +0.77(+0.94%) |
Aug 24, 2023 | 83.15 | 83.60 | 82.22 | 82.25 | 464,929 | -0.73(-0.89%) |
Aug 23, 2023 | 82.62 | 83.28 | 82.16 | 82.98 | 665,900 | +0.43(+0.52%) |
Aug 22, 2023 | 85.03 | 85.50 | 82.28 | 82.55 | 1,489,094 | -2.49(-2.93%) |
Aug 21, 2023 | 84.20 | 86.00 | 83.86 | 85.05 | 11,228,555 | +0.84(+1.00%) |
Aug 18, 2023 | 81.92 | 84.98 | 81.35 | 84.20 | 3,203,931 | +7.93(+10.40%) |
Aug 17, 2023 | 75.87 | 77.32 | 75.87 | 76.27 | 609,074 | +0.72(+0.96%) |
Aug 16, 2023 | 76.35 | 76.74 | 75.33 | 75.54 | 357,092 | -1.02(-1.34%) |
Aug 15, 2023 | 77.09 | 77.49 | 76.51 | 76.57 | 385,994 | -0.88(-1.14%) |
Aug 14, 2023 | 75.88 | 77.49 | 75.83 | 77.45 | 462,648 | +1.31(+1.72%) |
Aug 11, 2023 | 75.87 | 76.49 | 75.53 | 76.14 | 260,321 | +0.06(+0.08%) |
Aug 10, 2023 | 76.92 | 77.21 | 75.81 | 76.08 | 420,790 | -0.23(-0.30%) |
Aug 09, 2023 | 76.55 | 77.09 | 75.67 | 76.31 | 290,246 | -0.43(-0.55%) |
Aug 08, 2023 | 77.24 | 77.30 | 75.98 | 76.73 | 390,524 | -1.37(-1.75%) |
Aug 07, 2023 | 78.29 | 79.98 | 77.79 | 78.10 | 524,038 | -0.31(-0.39%) |
Aug 04, 2023 | 85.38 | 85.57 | 78.16 | 78.40 | 1,205,145 | -8.50(-9.78%) |
Aug 03, 2023 | 86.39 | 86.99 | 86.12 | 86.90 | 433,156 | -0.03(-0.03%) |
Aug 02, 2023 | 87.23 | 87.23 | 86.34 | 86.93 | 353,356 | -0.99(-1.13%) |
Aug 01, 2023 | 87.37 | 88.30 | 87.30 | 87.92 | 284,995 | +0.26(+0.29%) |
Jul 31, 2023 | 87.61 | 87.91 | 87.15 | 87.66 | 357,062 | +0.18(+0.20%) |
Jul 28, 2023 | 87.20 | 87.66 | 86.99 | 87.49 | 309,023 | +0.73(+0.84%) |
Jul 27, 2023 | 88.93 | 89.02 | 86.58 | 86.75 | 400,569 | -1.51(-1.71%) |
Jul 26, 2023 | 88.14 | 88.63 | 87.75 | 88.27 | 167,008 | -0.08(-0.09%) |
Jul 25, 2023 | 87.67 | 88.43 | 87.54 | 88.35 | 249,691 | +0.72(+0.82%) |
Jul 24, 2023 | 87.85 | 88.27 | 87.12 | 87.63 | 169,988 | -0.23(-0.26%) |
Jul 21, 2023 | 88.31 | 88.50 | 87.62 | 87.85 | 211,666 | -0.07(-0.08%) |
Jul 20, 2023 | 88.84 | 88.99 | 87.24 | 87.92 | 411,098 | -1.18(-1.32%) |
Jul 19, 2023 | 89.04 | 89.49 | 88.69 | 89.10 | 229,429 | +0.27(+0.30%) |
Jul 18, 2023 | 87.87 | 88.83 | 87.72 | 88.83 | 270,405 | +0.75(+0.85%) |
Jul 17, 2023 | 88.20 | 88.97 | 87.35 | 88.08 | 272,239 | -0.35(-0.39%) |
Jul 14, 2023 | 89.53 | 89.68 | 88.40 | 88.43 | 350,429 | -1.23(-1.37%) |
Jul 13, 2023 | 88.93 | 90.04 | 88.56 | 89.65 | 513,178 | +0.69(+0.78%) |
Jul 12, 2023 | 88.04 | 88.99 | 87.71 | 88.96 | 424,297 | +1.13(+1.28%) |
Jul 11, 2023 | 86.75 | 87.90 | 86.54 | 87.83 | 531,947 | +1.28(+1.47%) |
Jul 10, 2023 | 84.91 | 86.98 | 84.91 | 86.56 | 446,113 | +1.60(+1.89%) |
Jul 07, 2023 | 84.36 | 85.68 | 84.36 | 84.95 | 438,931 | +0.55(+0.66%) |
Jul 06, 2023 | 82.24 | 84.41 | 82.24 | 84.40 | 449,970 | +1.47(+1.78%) |
Jul 05, 2023 | 82.25 | 83.02 | 82.25 | 82.93 | 249,236 | +0.15(+0.18%) |
Jul 03, 2023 | 82.36 | 83.10 | 82.36 | 82.78 | 97,604 | -0.01(-0.01%) |
Jun 30, 2023 | 82.14 | 83.38 | 82.14 | 82.79 | 352,377 | +1.17(+1.43%) |
Jun 29, 2023 | 82.07 | 82.26 | 81.50 | 81.62 | 268,916 | -0.22(-0.27%) |
Jun 28, 2023 | 81.13 | 81.86 | 80.75 | 81.84 | 283,440 | +0.42(+0.51%) |
Jun 27, 2023 | 80.82 | 81.60 | 80.59 | 81.42 | 186,812 | +0.99(+1.23%) |
Jun 26, 2023 | 80.27 | 80.92 | 79.96 | 80.43 | 216,119 | +0.37(+0.46%) |
Jun 23, 2023 | 81.33 | 81.33 | 79.77 | 80.07 | 478,750 | -1.84(-2.25%) |
Jun 22, 2023 | 82.26 | 82.38 | 81.71 | 81.91 | 237,675 | -0.41(-0.49%) |
Jun 21, 2023 | 83.35 | 83.46 | 81.82 | 82.31 | 197,558 | -1.26(-1.50%) |
Jun 20, 2023 | 82.43 | 83.78 | 82.39 | 83.57 | 358,553 | +0.48(+0.58%) |
Jun 16, 2023 | 83.42 | 83.85 | 82.64 | 83.08 | 470,113 | -0.24(-0.28%) |
Jun 15, 2023 | 82.92 | 83.49 | 82.17 | 83.32 | 306,334 | +0.56(+0.68%) |
May 08, 2023 | 83.53 | 83.72 | 81.89 | 82.76 | 407,240 | -0.76(-0.91%) |
May 05, 2023 | 81.90 | 83.63 | 81.83 | 83.52 | 366,026 | +2.83(+3.51%) |
May 04, 2023 | 81.12 | 81.43 | 80.44 | 80.69 | 243,136 | -0.93(-1.14%) |
May 03, 2023 | 81.48 | 82.56 | 81.47 | 81.61 | 359,373 | +0.28(+0.34%) |
May 02, 2023 | 82.20 | 82.20 | 80.80 | 81.34 | 312,411 | -0.95(-1.15%) |