Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.70 | 84.17 | 83.08 | 83.85 | 404,317 | +0.23(+0.28%) |
May 16, 2024 | 83.52 | 83.75 | 82.58 | 83.62 | 400,918 | -0.08(-0.10%) |
May 15, 2024 | 83.15 | 84.27 | 82.75 | 83.70 | 301,894 | +1.13(+1.37%) |
May 14, 2024 | 82.68 | 82.87 | 81.83 | 82.57 | 533,842 | +0.35(+0.43%) |
May 13, 2024 | 82.84 | 83.24 | 82.19 | 82.22 | 300,538 | -0.20(-0.24%) |
May 10, 2024 | 82.82 | 83.05 | 82.06 | 82.42 | 303,611 | -0.09(-0.11%) |
May 09, 2024 | 82.25 | 82.85 | 81.73 | 82.51 | 254,418 | +0.18(+0.22%) |
May 08, 2024 | 82.54 | 82.54 | 82.01 | 82.33 | 241,264 | -0.31(-0.37%) |
May 07, 2024 | 81.90 | 83.63 | 81.30 | 82.64 | 746,684 | +0.94(+1.15%) |
May 06, 2024 | 82.23 | 82.37 | 80.16 | 81.70 | 545,485 | -0.08(-0.10%) |
May 03, 2024 | 81.08 | 84.99 | 79.11 | 81.78 | 733,305 | +2.36(+2.97%) |
May 02, 2024 | 77.79 | 79.49 | 77.22 | 79.42 | 616,741 | +2.12(+2.75%) |
May 01, 2024 | 77.38 | 78.23 | 77.20 | 77.30 | 323,255 | -0.08(-0.10%) |
Apr 30, 2024 | 78.81 | 79.09 | 77.37 | 77.38 | 516,285 | -1.70(-2.15%) |
Apr 29, 2024 | 79.30 | 79.70 | 78.81 | 79.08 | 300,225 | +0.17(+0.21%) |
Apr 26, 2024 | 80.06 | 80.72 | 78.86 | 78.91 | 230,688 | -0.71(-0.89%) |
Apr 25, 2024 | 78.55 | 79.76 | 78.55 | 79.62 | 199,713 | +0.33(+0.41%) |
Apr 24, 2024 | 78.88 | 79.62 | 78.79 | 79.29 | 209,058 | +0.42(+0.53%) |
Apr 23, 2024 | 78.44 | 79.38 | 78.44 | 78.87 | 184,921 | +0.35(+0.44%) |
Apr 22, 2024 | 78.41 | 79.37 | 77.99 | 78.52 | 306,055 | +0.63(+0.81%) |
Apr 19, 2024 | 78.18 | 78.62 | 77.68 | 77.90 | 256,975 | -0.11(-0.14%) |
Apr 18, 2024 | 77.67 | 78.22 | 77.25 | 78.01 | 234,154 | +0.31(+0.40%) |
Apr 17, 2024 | 78.70 | 78.74 | 77.69 | 77.70 | 242,496 | -0.66(-0.84%) |
Apr 16, 2024 | 78.30 | 79.02 | 78.17 | 78.35 | 290,166 | +0.03(+0.04%) |
Apr 15, 2024 | 80.45 | 80.45 | 78.24 | 78.32 | 315,343 | -1.57(-1.97%) |
Apr 12, 2024 | 80.59 | 80.87 | 79.63 | 79.90 | 280,010 | -1.33(-1.63%) |
Apr 11, 2024 | 81.27 | 81.69 | 80.81 | 81.22 | 287,679 | +0.16(+0.20%) |
Apr 10, 2024 | 81.94 | 82.08 | 80.96 | 81.06 | 385,231 | -2.02(-2.43%) |
Apr 09, 2024 | 83.19 | 83.50 | 81.77 | 83.09 | 764,614 | +0.22(+0.26%) |
Apr 08, 2024 | 82.29 | 83.23 | 82.14 | 82.87 | 231,894 | +0.66(+0.80%) |
Apr 05, 2024 | 81.93 | 82.56 | 81.79 | 82.21 | 224,821 | +0.38(+0.46%) |
Apr 04, 2024 | 83.23 | 83.24 | 81.68 | 81.83 | 196,212 | -0.74(-0.89%) |
Apr 03, 2024 | 82.78 | 83.38 | 82.49 | 82.57 | 222,963 | -0.53(-0.64%) |
Apr 02, 2024 | 82.70 | 83.18 | 81.80 | 83.10 | 279,949 | -0.16(-0.19%) |
Apr 01, 2024 | 83.34 | 83.47 | 82.69 | 83.26 | 240,187 | -0.21(-0.25%) |
Mar 28, 2024 | 83.30 | 83.80 | 83.30 | 83.47 | 221,577 | +0.20(+0.24%) |
Mar 27, 2024 | 82.77 | 83.28 | 82.39 | 83.27 | 425,149 | +1.04(+1.26%) |
Mar 26, 2024 | 83.33 | 83.33 | 82.15 | 82.23 | 245,093 | -0.69(-0.83%) |
Mar 25, 2024 | 83.04 | 83.37 | 82.11 | 82.92 | 269,901 | -0.49(-0.59%) |
Mar 22, 2024 | 83.84 | 83.84 | 82.86 | 83.41 | 225,604 | -0.43(-0.51%) |
Mar 21, 2024 | 84.05 | 84.45 | 83.81 | 83.83 | 197,772 | +0.15(+0.18%) |
Mar 20, 2024 | 83.50 | 84.03 | 82.97 | 83.69 | 196,722 | +0.34(+0.41%) |
Mar 19, 2024 | 83.30 | 83.93 | 82.89 | 83.35 | 298,924 | -0.11(-0.13%) |
Mar 18, 2024 | 83.66 | 83.93 | 83.36 | 83.46 | 385,777 | -0.06(-0.07%) |
Mar 15, 2024 | 82.71 | 83.79 | 82.55 | 83.52 | 647,074 | +0.36(+0.43%) |
Mar 14, 2024 | 83.80 | 83.82 | 82.44 | 83.16 | 300,587 | -0.69(-0.82%) |
Mar 13, 2024 | 83.74 | 84.10 | 83.60 | 83.84 | 315,922 | +0.27(+0.32%) |
Mar 12, 2024 | 83.47 | 83.95 | 83.25 | 83.58 | 244,064 | +0.05(+0.06%) |
Mar 11, 2024 | 82.45 | 83.55 | 81.98 | 83.53 | 220,370 | +1.01(+1.22%) |
Mar 08, 2024 | 82.50 | 83.31 | 81.70 | 82.52 | 224,234 | +0.48(+0.58%) |
Mar 07, 2024 | 81.71 | 82.20 | 80.93 | 82.04 | 242,061 | +0.80(+0.98%) |
Mar 06, 2024 | 81.59 | 81.59 | 80.81 | 81.24 | 452,431 | +0.35(+0.43%) |
Mar 05, 2024 | 81.72 | 81.90 | 80.71 | 80.90 | 298,788 | -1.40(-1.71%) |
Mar 04, 2024 | 82.12 | 82.38 | 81.99 | 82.30 | 245,273 | +0.25(+0.30%) |
Mar 01, 2024 | 80.59 | 82.15 | 80.32 | 82.05 | 292,770 | +1.35(+1.67%) |
Feb 29, 2024 | 81.85 | 82.24 | 80.64 | 80.71 | 664,854 | -0.85(-1.04%) |
Feb 28, 2024 | 80.75 | 81.58 | 80.52 | 81.55 | 301,475 | +0.58(+0.71%) |
Feb 27, 2024 | 80.95 | 81.12 | 80.67 | 80.98 | 297,306 | +0.19(+0.23%) |
Feb 26, 2024 | 79.52 | 80.88 | 79.52 | 80.79 | 417,490 | +1.09(+1.36%) |
Feb 23, 2024 | 79.58 | 79.75 | 79.06 | 79.70 | 242,710 | +0.28(+0.35%) |
Feb 22, 2024 | 79.29 | 79.78 | 78.89 | 79.42 | 339,170 | +0.88(+1.12%) |
Feb 21, 2024 | 77.38 | 78.57 | 77.38 | 78.54 | 278,966 | +0.52(+0.66%) |
Feb 20, 2024 | 77.49 | 78.22 | 77.28 | 78.03 | 369,518 | +0.25(+0.32%) |
Feb 16, 2024 | 78.35 | 78.82 | 77.67 | 77.78 | 435,057 | -0.94(-1.19%) |
Feb 15, 2024 | 79.17 | 79.49 | 78.53 | 78.71 | 290,286 | -0.36(-0.45%) |
Feb 14, 2024 | 78.40 | 79.23 | 77.80 | 79.07 | 280,075 | +1.32(+1.69%) |
Feb 13, 2024 | 78.24 | 78.68 | 77.54 | 77.76 | 411,920 | -1.80(-2.27%) |
Feb 12, 2024 | 79.98 | 80.22 | 79.53 | 79.56 | 338,702 | -0.43(-0.54%) |
Feb 09, 2024 | 80.10 | 80.47 | 79.79 | 79.99 | 507,247 | -0.12(-0.15%) |
Feb 08, 2024 | 78.24 | 80.38 | 78.03 | 80.11 | 402,815 | +1.47(+1.87%) |
Feb 07, 2024 | 78.94 | 78.94 | 78.14 | 78.64 | 402,943 | -0.18(-0.23%) |
Feb 06, 2024 | 78.37 | 78.96 | 78.37 | 78.82 | 412,323 | +0.43(+0.54%) |
Feb 05, 2024 | 79.50 | 79.54 | 77.20 | 78.39 | 561,944 | -1.28(-1.61%) |
Feb 02, 2024 | 83.05 | 83.05 | 78.76 | 79.67 | 836,134 | -4.53(-5.38%) |
Feb 01, 2024 | 82.63 | 84.24 | 82.63 | 84.20 | 519,041 | +1.63(+1.97%) |
Jan 31, 2024 | 83.82 | 83.83 | 82.51 | 82.57 | 379,769 | -1.47(-1.75%) |
Jan 30, 2024 | 84.38 | 84.43 | 83.72 | 84.04 | 387,710 | -0.02(-0.02%) |
Jan 29, 2024 | 83.42 | 84.09 | 82.93 | 84.06 | 381,593 | +0.53(+0.63%) |
Jan 26, 2024 | 84.19 | 84.36 | 83.40 | 83.53 | 288,840 | -0.47(-0.56%) |
Jan 25, 2024 | 85.21 | 85.21 | 83.72 | 84.00 | 309,386 | -0.57(-0.67%) |
Jan 24, 2024 | 85.47 | 85.74 | 84.30 | 84.56 | 1,398,187 | -0.57(-0.66%) |
Jan 23, 2024 | 85.03 | 85.19 | 84.64 | 85.13 | 573,391 | +0.57(+0.67%) |
Jan 22, 2024 | 84.26 | 84.96 | 84.21 | 84.56 | 438,629 | +0.81(+0.97%) |
Jan 19, 2024 | 84.09 | 84.34 | 83.22 | 83.75 | 339,837 | +0.11(+0.13%) |
Jan 18, 2024 | 83.61 | 83.64 | 82.96 | 83.64 | 579,609 | +0.72(+0.87%) |
Jan 17, 2024 | 83.28 | 83.38 | 82.38 | 82.92 | 441,077 | -1.10(-1.31%) |
Jan 16, 2024 | 84.61 | 84.61 | 83.80 | 84.02 | 324,468 | -1.10(-1.29%) |
Jan 12, 2024 | 85.32 | 85.35 | 84.69 | 85.12 | 351,472 | +0.10(+0.12%) |
Jan 11, 2024 | 84.30 | 85.16 | 84.30 | 85.02 | 573,598 | +0.74(+0.88%) |
Jan 10, 2024 | 84.11 | 84.38 | 83.71 | 84.28 | 472,641 | +0.19(+0.22%) |
Jan 09, 2024 | 83.91 | 84.46 | 83.89 | 84.09 | 432,955 | -0.26(-0.31%) |
Jan 08, 2024 | 84.09 | 84.40 | 83.90 | 84.35 | 475,097 | +0.65(+0.77%) |
Jan 05, 2024 | 83.66 | 84.10 | 83.56 | 83.70 | 400,905 | -0.23(-0.27%) |
Jan 04, 2024 | 83.74 | 84.34 | 83.57 | 83.93 | 321,357 | -0.03(-0.04%) |
Jan 03, 2024 | 84.60 | 84.61 | 83.54 | 83.96 | 407,263 | -1.13(-1.33%) |
Jan 02, 2024 | 84.99 | 85.49 | 84.45 | 85.09 | 524,601 | -0.46(-0.53%) |
Dec 29, 2023 | 86.09 | 86.14 | 85.44 | 85.55 | 316,561 | -0.70(-0.82%) |
Dec 28, 2023 | 85.76 | 86.48 | 85.64 | 86.25 | 317,821 | +0.45(+0.52%) |
Dec 27, 2023 | 85.86 | 86.16 | 85.39 | 85.81 | 296,591 | +0.04(+0.05%) |
Dec 26, 2023 | 84.63 | 86.18 | 84.63 | 85.77 | 312,282 | +0.73(+0.86%) |
Dec 22, 2023 | 85.02 | 85.18 | 85.02 | 85.03 | 495,449 | +0.43(+0.50%) |
Dec 21, 2023 | 85.74 | 85.74 | 84.18 | 84.60 | 379,871 | -0.52(-0.61%) |
Dec 20, 2023 | 84.55 | 86.29 | 84.55 | 85.12 | 481,938 | +0.25(+0.29%) |
Dec 19, 2023 | 85.26 | 85.92 | 84.69 | 84.87 | 561,446 | -0.35(-0.41%) |
Dec 18, 2023 | 85.92 | 86.20 | 85.09 | 85.22 | 537,747 | -1.63(-1.87%) |
Dec 15, 2023 | 87.64 | 87.82 | 86.66 | 86.85 | 644,262 | -1.10(-1.25%) |
Dec 14, 2023 | 87.36 | 88.62 | 87.36 | 87.95 | 361,412 | +0.49(+0.56%) |
Dec 13, 2023 | 88.10 | 88.35 | 86.39 | 87.46 | 420,050 | -0.70(-0.80%) |
Dec 12, 2023 | 88.65 | 88.73 | 88.17 | 88.17 | 321,765 | -0.52(-0.58%) |
Dec 11, 2023 | 88.80 | 89.40 | 88.28 | 88.68 | 471,166 | -0.04(-0.04%) |
Dec 08, 2023 | 87.38 | 88.84 | 87.38 | 88.72 | 180,789 | +1.28(+1.46%) |
Dec 07, 2023 | 87.18 | 87.77 | 86.73 | 87.44 | 261,707 | +0.44(+0.50%) |
Dec 06, 2023 | 87.35 | 88.13 | 86.83 | 87.01 | 278,112 | +0.11(+0.13%) |
Dec 05, 2023 | 86.62 | 87.13 | 86.38 | 86.90 | 258,263 | -0.33(-0.38%) |
Dec 04, 2023 | 85.83 | 87.30 | 85.83 | 87.23 | 293,416 | +0.86(+1.00%) |
Dec 01, 2023 | 85.32 | 86.42 | 84.78 | 86.36 | 284,465 | +0.86(+1.01%) |
Nov 30, 2023 | 85.52 | 85.63 | 84.70 | 85.50 | 503,017 | +0.04(+0.05%) |
Nov 29, 2023 | 86.38 | 87.14 | 85.29 | 85.46 | 365,643 | -0.42(-0.49%) |
Nov 28, 2023 | 86.02 | 86.58 | 85.58 | 85.88 | 367,569 | -0.25(-0.29%) |
Nov 27, 2023 | 85.41 | 86.16 | 85.06 | 86.12 | 544,529 | +0.60(+0.70%) |
Nov 24, 2023 | 85.70 | 85.72 | 84.93 | 85.53 | 155,105 | -0.21(-0.24%) |
Nov 22, 2023 | 84.72 | 86.07 | 84.48 | 85.74 | 646,731 | +1.65(+1.96%) |
Nov 21, 2023 | 82.76 | 84.33 | 82.55 | 84.08 | 1,131,071 | +1.32(+1.59%) |
Nov 20, 2023 | 80.69 | 83.04 | 80.69 | 82.77 | 595,298 | +2.08(+2.57%) |
Nov 17, 2023 | 79.68 | 81.71 | 78.16 | 80.69 | 1,717,616 | -6.13(-7.06%) |
Nov 16, 2023 | 86.67 | 88.10 | 86.39 | 86.82 | 558,527 | -0.88(-1.00%) |
Nov 15, 2023 | 87.63 | 88.60 | 87.40 | 87.70 | 588,146 | +0.14(+0.16%) |
Nov 14, 2023 | 86.56 | 87.87 | 86.35 | 87.57 | 460,947 | +1.82(+2.12%) |
Nov 13, 2023 | 86.06 | 86.06 | 85.25 | 85.75 | 284,065 | -0.44(-0.51%) |
Nov 10, 2023 | 84.71 | 86.32 | 84.16 | 86.18 | 277,119 | +1.54(+1.82%) |
Nov 09, 2023 | 85.08 | 85.59 | 84.23 | 84.64 | 244,452 | -0.29(-0.34%) |
Nov 08, 2023 | 85.37 | 85.74 | 84.88 | 84.92 | 398,115 | -0.11(-0.13%) |
Nov 07, 2023 | 84.22 | 85.35 | 83.83 | 85.03 | 444,380 | +0.85(+1.01%) |
Nov 06, 2023 | 83.88 | 84.30 | 83.39 | 84.18 | 290,888 | +0.37(+0.44%) |
Nov 03, 2023 | 83.02 | 84.40 | 83.02 | 83.82 | 289,302 | +1.23(+1.49%) |
Nov 02, 2023 | 80.98 | 82.71 | 80.60 | 82.59 | 302,368 | +1.92(+2.38%) |
Nov 01, 2023 | 80.16 | 81.06 | 80.01 | 80.67 | 356,024 | +0.60(+0.75%) |
Oct 31, 2023 | 78.70 | 80.37 | 78.69 | 80.07 | 328,750 | +1.45(+1.85%) |
Oct 30, 2023 | 78.42 | 79.10 | 78.08 | 78.61 | 226,615 | +0.82(+1.06%) |
Oct 27, 2023 | 78.36 | 78.63 | 77.45 | 77.79 | 207,665 | -0.58(-0.74%) |
Oct 26, 2023 | 78.96 | 79.45 | 78.37 | 78.38 | 221,925 | -0.23(-0.29%) |
Oct 25, 2023 | 79.51 | 79.77 | 78.58 | 78.60 | 290,509 | -1.12(-1.40%) |
Oct 24, 2023 | 79.53 | 80.56 | 79.38 | 79.72 | 316,913 | +0.58(+0.74%) |
Oct 23, 2023 | 78.74 | 79.55 | 78.50 | 79.14 | 350,439 | +0.12(+0.15%) |
Oct 20, 2023 | 79.24 | 79.61 | 78.08 | 79.02 | 395,387 | -0.52(-0.66%) |
Oct 19, 2023 | 80.05 | 80.50 | 79.34 | 79.54 | 370,898 | -0.38(-0.47%) |
Oct 18, 2023 | 80.50 | 81.12 | 79.77 | 79.92 | 278,182 | -1.21(-1.49%) |
Oct 17, 2023 | 80.16 | 82.04 | 79.93 | 81.13 | 373,153 | +0.46(+0.56%) |
Oct 16, 2023 | 80.19 | 81.53 | 80.16 | 80.67 | 265,671 | +1.10(+1.38%) |
Oct 13, 2023 | 80.12 | 80.48 | 79.26 | 79.57 | 293,730 | -0.85(-1.06%) |
Oct 12, 2023 | 80.86 | 81.34 | 79.92 | 80.42 | 230,070 | -0.50(-0.62%) |
Oct 11, 2023 | 80.93 | 81.34 | 80.39 | 80.93 | 208,078 | +0.15(+0.18%) |
Oct 10, 2023 | 80.25 | 81.43 | 79.79 | 80.78 | 338,298 | +0.77(+0.96%) |
Oct 09, 2023 | 79.16 | 80.14 | 78.90 | 80.01 | 270,306 | +0.26(+0.32%) |
Oct 06, 2023 | 78.44 | 80.19 | 78.44 | 79.75 | 284,001 | +0.75(+0.95%) |
Oct 05, 2023 | 78.64 | 79.40 | 78.42 | 79.00 | 280,837 | +0.24(+0.30%) |
Oct 04, 2023 | 78.50 | 79.08 | 77.90 | 78.76 | 390,247 | +0.47(+0.59%) |
Oct 03, 2023 | 79.29 | 80.07 | 78.03 | 78.30 | 419,988 | -1.53(-1.92%) |
Oct 02, 2023 | 78.40 | 79.95 | 77.94 | 79.83 | 494,261 | +1.42(+1.82%) |
Sep 29, 2023 | 79.19 | 79.36 | 78.27 | 78.41 | 392,130 | -0.08(-0.10%) |
Sep 28, 2023 | 77.13 | 79.04 | 77.13 | 78.48 | 360,459 | +1.05(+1.35%) |
Sep 27, 2023 | 78.04 | 78.35 | 77.35 | 77.44 | 327,562 | -0.08(-0.10%) |
Sep 26, 2023 | 79.17 | 79.17 | 77.50 | 77.52 | 297,462 | -2.15(-2.69%) |
Sep 25, 2023 | 80.20 | 79.90 | 79.44 | 79.66 | 278,825 | -0.70(-0.87%) |
Sep 22, 2023 | 80.61 | 81.47 | 80.35 | 80.36 | 205,806 | -0.04(-0.05%) |
Sep 21, 2023 | 80.56 | 80.99 | 80.27 | 80.40 | 330,836 | -0.55(-0.68%) |
Sep 20, 2023 | 81.81 | 82.35 | 80.94 | 80.96 | 322,544 | -0.53(-0.66%) |
Sep 19, 2023 | 81.37 | 82.08 | 81.02 | 81.49 | 364,757 | -0.09(-0.11%) |
Sep 18, 2023 | 80.60 | 81.75 | 80.51 | 81.58 | 263,579 | +0.69(+0.86%) |
Sep 15, 2023 | 81.28 | 81.28 | 80.41 | 80.89 | 732,055 | -0.54(-0.67%) |
Sep 14, 2023 | 80.75 | 81.69 | 80.71 | 81.43 | 324,258 | +0.83(+1.03%) |
Sep 13, 2023 | 81.02 | 81.25 | 80.40 | 80.60 | 375,563 | -0.53(-0.66%) |
Sep 12, 2023 | 81.88 | 82.81 | 80.86 | 81.14 | 514,133 | -1.42(-1.73%) |
Sep 11, 2023 | 82.96 | 83.10 | 82.19 | 82.56 | 268,579 | -0.06(-0.07%) |
Sep 08, 2023 | 82.70 | 82.99 | 82.30 | 82.62 | 244,198 | -0.41(-0.49%) |
Sep 07, 2023 | 82.33 | 83.30 | 82.20 | 83.03 | 447,125 | -0.06(-0.07%) |
Sep 06, 2023 | 83.47 | 83.66 | 82.83 | 83.08 | 302,493 | -0.48(-0.58%) |
Sep 05, 2023 | 83.59 | 84.12 | 83.08 | 83.57 | 334,826 | -0.54(-0.65%) |
Sep 01, 2023 | 83.91 | 84.33 | 83.56 | 84.11 | 270,452 | +0.55(+0.66%) |
Aug 31, 2023 | 84.36 | 84.57 | 83.47 | 83.56 | 703,588 | -0.81(-0.96%) |
Aug 30, 2023 | 83.93 | 84.69 | 83.81 | 84.37 | 401,718 | +0.31(+0.36%) |
Aug 29, 2023 | 83.01 | 84.06 | 83.01 | 84.06 | 417,872 | +0.76(+0.91%) |
Aug 28, 2023 | 82.76 | 83.79 | 82.65 | 83.30 | 494,645 | +0.58(+0.71%) |
Aug 25, 2023 | 81.95 | 83.24 | 81.66 | 82.72 | 533,044 | +0.77(+0.94%) |
Aug 24, 2023 | 82.85 | 83.29 | 81.92 | 81.95 | 466,621 | -0.73(-0.89%) |
Aug 23, 2023 | 82.32 | 82.97 | 81.86 | 82.68 | 668,323 | +0.43(+0.52%) |
Aug 22, 2023 | 84.72 | 85.19 | 81.98 | 82.25 | 1,494,514 | -2.48(-2.93%) |
Aug 21, 2023 | 83.90 | 85.69 | 83.56 | 84.74 | 11,269,426 | +0.84(+1.00%) |
Aug 18, 2023 | 81.62 | 84.67 | 81.06 | 83.90 | 3,215,593 | +7.90(+10.40%) |
Aug 17, 2023 | 75.60 | 77.04 | 75.60 | 75.99 | 611,619 | +0.72(+0.96%) |
Aug 16, 2023 | 76.07 | 76.46 | 75.05 | 75.27 | 358,392 | -1.02(-1.34%) |
Aug 15, 2023 | 76.81 | 77.21 | 76.23 | 76.29 | 387,399 | -0.88(-1.14%) |
Aug 14, 2023 | 75.61 | 77.21 | 75.55 | 77.17 | 464,332 | +1.31(+1.72%) |
Aug 11, 2023 | 75.60 | 76.21 | 75.26 | 75.86 | 261,268 | +0.06(+0.08%) |
Aug 10, 2023 | 76.64 | 76.93 | 75.54 | 75.80 | 422,321 | -0.23(-0.30%) |
Aug 09, 2023 | 76.28 | 76.81 | 75.40 | 76.03 | 291,303 | -0.42(-0.55%) |
Aug 08, 2023 | 76.96 | 77.02 | 75.70 | 76.45 | 391,945 | -1.36(-1.75%) |
Aug 07, 2023 | 78.00 | 79.69 | 77.51 | 77.81 | 525,945 | -0.31(-0.39%) |
Aug 04, 2023 | 85.07 | 85.26 | 77.87 | 78.12 | 1,209,532 | -8.47(-9.78%) |
Aug 03, 2023 | 86.08 | 86.68 | 85.81 | 86.59 | 434,733 | -0.03(-0.03%) |
Aug 02, 2023 | 86.91 | 86.91 | 86.03 | 86.62 | 354,643 | -0.99(-1.13%) |
Aug 01, 2023 | 87.05 | 87.98 | 86.99 | 87.60 | 286,033 | +0.26(+0.29%) |
Jul 31, 2023 | 87.29 | 87.59 | 86.83 | 87.35 | 358,362 | +0.18(+0.20%) |
Jul 28, 2023 | 86.88 | 87.34 | 86.68 | 87.17 | 310,148 | +0.73(+0.84%) |
Jul 27, 2023 | 88.61 | 88.69 | 86.27 | 86.44 | 402,027 | -1.51(-1.71%) |
Jul 26, 2023 | 87.82 | 88.31 | 87.44 | 87.95 | 167,616 | -0.08(-0.09%) |
Jul 25, 2023 | 87.36 | 88.11 | 87.22 | 88.03 | 250,599 | +0.72(+0.82%) |
Jul 24, 2023 | 87.53 | 87.95 | 86.80 | 87.31 | 170,606 | -0.23(-0.26%) |
Jul 21, 2023 | 87.99 | 88.17 | 87.30 | 87.53 | 212,437 | -0.07(-0.08%) |
Jul 20, 2023 | 88.52 | 88.67 | 86.93 | 87.60 | 412,595 | -1.17(-1.32%) |
Jul 19, 2023 | 88.72 | 89.17 | 88.37 | 88.78 | 230,264 | +0.27(+0.30%) |
Jul 18, 2023 | 87.55 | 88.51 | 87.41 | 88.51 | 271,389 | +0.75(+0.85%) |
Jul 17, 2023 | 87.88 | 88.65 | 87.03 | 87.76 | 273,230 | -0.34(-0.39%) |
Jul 14, 2023 | 89.21 | 89.36 | 88.08 | 88.11 | 351,705 | -1.22(-1.37%) |
Jul 13, 2023 | 88.61 | 89.72 | 88.23 | 89.33 | 515,046 | +0.69(+0.78%) |
Jul 12, 2023 | 87.72 | 88.67 | 87.40 | 88.64 | 425,841 | +1.12(+1.28%) |
Jul 11, 2023 | 86.44 | 87.58 | 86.22 | 87.51 | 533,883 | +1.27(+1.47%) |
Jul 10, 2023 | 84.61 | 86.66 | 84.61 | 86.24 | 447,736 | +1.60(+1.89%) |
Jul 07, 2023 | 84.05 | 85.37 | 84.05 | 84.65 | 440,529 | +0.55(+0.66%) |
Jul 06, 2023 | 81.95 | 84.10 | 81.95 | 84.09 | 451,608 | +1.47(+1.78%) |
Jul 05, 2023 | 81.95 | 82.71 | 81.95 | 82.63 | 250,143 | +0.15(+0.18%) |