Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 107.96 | 109.67 | 107.96 | 109.64 | 945 | +0.01(+0.01%) |
May 30, 2024 | 109.78 | 110.06 | 109.52 | 109.64 | 6,333 | -0.80(-0.73%) |
May 29, 2024 | 110.63 | 110.63 | 110.17 | 110.44 | 2,429 | -0.49(-0.45%) |
May 28, 2024 | 111.45 | 111.45 | 110.53 | 110.93 | 3,969 | -0.11(-0.10%) |
May 24, 2024 | 110.40 | 111.41 | 110.40 | 111.05 | 1,926 | +1.36(+1.24%) |
May 23, 2024 | 111.20 | 111.20 | 109.44 | 109.68 | 3,467 | -0.82(-0.74%) |
May 22, 2024 | 111.37 | 111.47 | 110.50 | 110.50 | 2,530 | -0.80(-0.72%) |
May 21, 2024 | 110.94 | 111.30 | 110.94 | 111.30 | 699 | +0.18(+0.16%) |
May 20, 2024 | 110.93 | 111.41 | 110.93 | 111.12 | 2,895 | +0.38(+0.35%) |
May 17, 2024 | 110.67 | 110.73 | 110.60 | 110.73 | 1,737 | +0.16(+0.14%) |
May 16, 2024 | 111.25 | 111.64 | 110.58 | 110.58 | 5,057 | -0.96(-0.86%) |
May 15, 2024 | 110.53 | 111.54 | 110.53 | 111.54 | 365,766 | +2.03(+1.85%) |
May 14, 2024 | 108.86 | 109.52 | 108.76 | 109.52 | 5,027 | +0.63(+0.57%) |
May 13, 2024 | 109.90 | 109.90 | 108.89 | 108.89 | 3,808 | -0.71(-0.65%) |
May 10, 2024 | 110.07 | 110.22 | 109.42 | 109.60 | 6,615 | +0.10(+0.09%) |
May 09, 2024 | 108.93 | 109.63 | 108.93 | 109.50 | 10,647 | +0.60(+0.55%) |
May 08, 2024 | 108.44 | 108.89 | 108.44 | 108.89 | 628 | +0.22(+0.21%) |
May 07, 2024 | 108.59 | 108.83 | 108.59 | 108.67 | 772 | -0.10(-0.09%) |
May 06, 2024 | 108.16 | 108.77 | 108.09 | 108.77 | 2,856 | +1.44(+1.34%) |
May 03, 2024 | 107.30 | 107.54 | 107.29 | 107.33 | 1,305 | +1.26(+1.19%) |
May 02, 2024 | 105.15 | 106.07 | 105.07 | 106.07 | 4,029 | +1.21(+1.15%) |
May 01, 2024 | 105.23 | 106.36 | 104.65 | 104.86 | 4,712 | -0.41(-0.39%) |
Apr 30, 2024 | 106.48 | 106.48 | 105.27 | 105.27 | 3,154 | -1.18(-1.11%) |
Apr 29, 2024 | 106.45 | 106.67 | 106.34 | 106.45 | 2,005 | +0.12(+0.11%) |
Apr 26, 2024 | 106.17 | 106.44 | 106.01 | 106.33 | 26,347 | +1.02(+0.97%) |
Apr 25, 2024 | 103.61 | 105.49 | 103.56 | 105.31 | 3,021 | +0.22(+0.21%) |
Apr 24, 2024 | 105.56 | 105.56 | 104.66 | 105.09 | 1,044 | -0.38(-0.36%) |
Apr 23, 2024 | 104.98 | 105.47 | 104.98 | 105.47 | 5,548 | +2.12(+2.05%) |
Apr 22, 2024 | 102.51 | 103.75 | 102.45 | 103.35 | 4,887 | +0.97(+0.95%) |
Apr 19, 2024 | 103.20 | 103.49 | 102.11 | 102.39 | 3,990 | -1.14(-1.10%) |
Apr 18, 2024 | 104.19 | 104.92 | 103.52 | 103.53 | 6,456 | -0.76(-0.73%) |
Apr 17, 2024 | 105.18 | 105.18 | 104.03 | 104.29 | 2,274 | -0.69(-0.66%) |
Apr 16, 2024 | 105.09 | 105.31 | 104.72 | 104.98 | 3,135 | -0.11(-0.10%) |
Apr 15, 2024 | 107.49 | 107.49 | 105.09 | 105.09 | 1,835 | -1.57(-1.47%) |
Apr 12, 2024 | 107.63 | 107.63 | 106.66 | 106.66 | 1,873 | -1.98(-1.82%) |
Apr 11, 2024 | 107.93 | 108.64 | 107.88 | 108.64 | 963 | +0.57(+0.53%) |
Apr 10, 2024 | 107.11 | 108.30 | 107.11 | 108.07 | 3,250 | -0.52(-0.48%) |
Apr 09, 2024 | 108.18 | 108.59 | 108.18 | 108.59 | 1,149 | -0.51(-0.46%) |
Apr 08, 2024 | 109.53 | 109.53 | 109.05 | 109.10 | 3,558 | -0.21(-0.20%) |
Apr 05, 2024 | 107.38 | 109.68 | 107.38 | 109.31 | 2,429 | +1.67(+1.55%) |
Apr 04, 2024 | 109.84 | 110.04 | 107.65 | 107.65 | 2,209 | -1.47(-1.35%) |
Apr 03, 2024 | 108.35 | 109.69 | 108.35 | 109.12 | 25,492 | +0.79(+0.73%) |
Apr 02, 2024 | 107.74 | 108.33 | 107.68 | 108.33 | 3,238 | -0.69(-0.64%) |
Apr 01, 2024 | 109.22 | 109.36 | 108.90 | 109.02 | 4,499 | -0.25(-0.23%) |
Mar 28, 2024 | 108.94 | 109.48 | 108.94 | 109.27 | 15,911 | +0.30(+0.28%) |
Mar 27, 2024 | 109.55 | 109.55 | 108.47 | 108.96 | 2,847 | +0.35(+0.33%) |
Mar 26, 2024 | 108.94 | 109.35 | 108.61 | 108.61 | 4,626 | -0.28(-0.25%) |
Mar 25, 2024 | 108.77 | 109.17 | 108.77 | 108.89 | 2,066 | -0.31(-0.28%) |
Mar 22, 2024 | 109.45 | 109.45 | 108.79 | 109.19 | 12,189 | -0.23(-0.21%) |
Mar 21, 2024 | 109.04 | 109.81 | 109.04 | 109.42 | 8,132 | +0.91(+0.84%) |
Mar 20, 2024 | 107.53 | 108.51 | 107.33 | 108.51 | 7,508 | +0.81(+0.75%) |
Mar 19, 2024 | 106.45 | 107.70 | 106.33 | 107.70 | 4,831 | +0.77(+0.72%) |
Mar 18, 2024 | 106.83 | 107.11 | 106.83 | 106.93 | 13,979 | +0.66(+0.62%) |
Mar 15, 2024 | 106.65 | 106.65 | 106.27 | 106.27 | 1,834 | -0.47(-0.44%) |
Mar 14, 2024 | 107.30 | 107.47 | 106.58 | 106.74 | 2,221 | -0.50(-0.47%) |
Mar 13, 2024 | 107.15 | 107.61 | 107.15 | 107.24 | 3,522 | -0.05(-0.04%) |
Mar 12, 2024 | 106.55 | 107.29 | 105.92 | 107.29 | 4,949 | +1.59(+1.51%) |
Mar 11, 2024 | 105.41 | 105.81 | 105.41 | 105.70 | 1,705 | -0.94(-0.89%) |
Mar 08, 2024 | 107.77 | 108.40 | 106.26 | 106.64 | 4,795 | -0.58(-0.54%) |
Mar 07, 2024 | 106.41 | 107.23 | 106.41 | 107.22 | 1,948 | +1.14(+1.07%) |
Mar 06, 2024 | 106.08 | 106.54 | 106.02 | 106.08 | 6,102 | +0.69(+0.65%) |
Mar 05, 2024 | 105.57 | 105.69 | 105.17 | 105.39 | 1,222 | -1.01(-0.95%) |
Mar 04, 2024 | 106.75 | 106.94 | 106.40 | 106.40 | 5,572 | -0.34(-0.32%) |
Mar 01, 2024 | 105.76 | 106.74 | 105.76 | 106.74 | 2,984 | +1.16(+1.10%) |
Feb 29, 2024 | 105.08 | 105.58 | 104.84 | 105.58 | 3,654 | +1.18(+1.13%) |
Feb 28, 2024 | 104.52 | 104.63 | 104.40 | 104.40 | 2,962 | -0.48(-0.46%) |
Feb 27, 2024 | 105.08 | 105.16 | 104.80 | 104.88 | 2,481 | -0.18(-0.17%) |
Feb 26, 2024 | 105.25 | 105.33 | 105.06 | 105.06 | 1,949 | -0.11(-0.11%) |
Feb 23, 2024 | 105.58 | 105.58 | 104.76 | 105.17 | 2,080 | -0.10(-0.10%) |
Feb 22, 2024 | 104.56 | 105.28 | 104.56 | 105.28 | 2,619 | +2.56(+2.49%) |
Feb 21, 2024 | 102.06 | 102.72 | 101.50 | 102.72 | 11,145 | -0.42(-0.41%) |
Feb 20, 2024 | 103.55 | 103.70 | 102.83 | 103.14 | 5,249 | -1.04(-1.00%) |
Feb 16, 2024 | 104.47 | 104.76 | 104.18 | 104.18 | 24,428 | -0.36(-0.35%) |
Feb 15, 2024 | 103.87 | 104.64 | 103.87 | 104.55 | 5,172 | +0.75(+0.72%) |
Feb 14, 2024 | 103.27 | 103.80 | 102.92 | 103.80 | 3,906 | +1.46(+1.43%) |
Feb 13, 2024 | 101.54 | 102.90 | 101.41 | 102.34 | 6,330 | -0.93(-0.90%) |
Feb 12, 2024 | 103.66 | 104.12 | 103.20 | 103.27 | 13,069 | -0.25(-0.24%) |
Feb 09, 2024 | 103.10 | 103.71 | 103.10 | 103.52 | 5,340 | +0.36(+0.34%) |
Feb 08, 2024 | 103.34 | 103.50 | 102.88 | 103.16 | 8,694 | +0.13(+0.12%) |
Feb 07, 2024 | 102.41 | 103.28 | 102.33 | 103.03 | 11,233 | +0.90(+0.88%) |
Feb 06, 2024 | 102.82 | 102.82 | 101.80 | 102.13 | 3,138 | -0.33(-0.32%) |
Feb 05, 2024 | 102.84 | 102.84 | 102.10 | 102.46 | 3,724 | -0.26(-0.25%) |
Feb 02, 2024 | 101.62 | 102.81 | 101.62 | 102.72 | 3,749 | +1.80(+1.78%) |
Feb 01, 2024 | 100.38 | 100.92 | 100.38 | 100.92 | 1,823 | +1.16(+1.17%) |
Jan 31, 2024 | 100.50 | 100.50 | 99.76 | 99.76 | 3,302 | -1.33(-1.31%) |
Jan 30, 2024 | 101.00 | 101.19 | 100.85 | 101.08 | 2,740 | +0.09(+0.09%) |
Jan 29, 2024 | 100.09 | 100.99 | 100.09 | 100.99 | 12,779 | +0.69(+0.69%) |
Jan 26, 2024 | 99.66 | 100.50 | 99.66 | 100.31 | 3,775 | +0.41(+0.41%) |
Jan 25, 2024 | 99.61 | 99.89 | 99.35 | 99.89 | 4,398 | +0.49(+0.49%) |
Jan 24, 2024 | 100.00 | 100.25 | 99.40 | 99.40 | 1,942 | +0.35(+0.35%) |
Jan 23, 2024 | 99.27 | 99.27 | 98.87 | 99.05 | 2,813 | -0.02(-0.02%) |
Jan 22, 2024 | 99.52 | 99.57 | 98.98 | 99.07 | 3,940 | +0.21(+0.21%) |
Jan 19, 2024 | 97.63 | 98.86 | 97.50 | 98.86 | 10,655 | +1.25(+1.28%) |
Jan 18, 2024 | 97.10 | 97.61 | 96.74 | 97.61 | 7,823 | +0.96(+1.00%) |
Jan 17, 2024 | 96.00 | 96.65 | 96.00 | 96.65 | 1,915 | -0.14(-0.15%) |
Jan 16, 2024 | 96.78 | 97.11 | 96.57 | 96.79 | 4,746 | -0.23(-0.23%) |
Jan 12, 2024 | 97.26 | 97.26 | 96.71 | 97.02 | 1,777 | +0.08(+0.08%) |
Jan 11, 2024 | 96.56 | 96.97 | 96.20 | 96.93 | 10,922 | +0.33(+0.34%) |
Jan 10, 2024 | 96.32 | 96.80 | 96.20 | 96.61 | 2,394 | +0.53(+0.56%) |
Jan 09, 2024 | 95.40 | 96.11 | 95.27 | 96.07 | 3,991 | +0.23(+0.24%) |
Jan 08, 2024 | 94.21 | 95.84 | 94.21 | 95.84 | 4,095 | +1.54(+1.63%) |
Jan 05, 2024 | 94.30 | 94.30 | 94.09 | 94.30 | 2,410 | +0.48(+0.51%) |
Jan 04, 2024 | 94.50 | 94.65 | 93.82 | 93.82 | 1,745 | -0.13(-0.14%) |
Jan 03, 2024 | 94.03 | 94.23 | 93.94 | 93.95 | 2,091 | -0.72(-0.76%) |
Jan 02, 2024 | 94.98 | 94.98 | 94.44 | 94.67 | 5,417 | -1.17(-1.22%) |
Dec 29, 2023 | 96.18 | 96.35 | 95.81 | 95.84 | 1,894 | -0.52(-0.54%) |
Dec 28, 2023 | 95.99 | 96.65 | 95.99 | 96.36 | 3,067 | +0.22(+0.23%) |
Dec 27, 2023 | 96.35 | 96.35 | 95.96 | 96.13 | 3,872 | +0.11(+0.11%) |
Dec 26, 2023 | 95.92 | 96.16 | 95.79 | 96.03 | 3,280 | +0.44(+0.46%) |
Dec 22, 2023 | 95.64 | 95.64 | 95.58 | 95.58 | 691 | -0.04(-0.04%) |
Dec 21, 2023 | 95.55 | 95.62 | 94.98 | 95.62 | 5,288 | +1.09(+1.16%) |
Dec 20, 2023 | 95.90 | 96.15 | 94.53 | 94.53 | 4,300 | -1.45(-1.51%) |
Dec 19, 2023 | 95.84 | 96.09 | 95.84 | 95.98 | 5,030 | +0.47(+0.49%) |
Dec 18, 2023 | 95.51 | 95.65 | 95.36 | 95.51 | 5,314 | +0.50(+0.53%) |
Dec 15, 2023 | 95.02 | 95.08 | 94.88 | 95.01 | 13,197 | +0.15(+0.16%) |
Dec 14, 2023 | 95.30 | 95.72 | 94.45 | 94.86 | 9,022 | +0.07(+0.07%) |
Dec 13, 2023 | 93.76 | 94.92 | 93.72 | 94.80 | 5,714 | +0.97(+1.03%) |
Dec 12, 2023 | 93.15 | 93.83 | 93.13 | 93.83 | 10,300 | +0.63(+0.68%) |
Dec 11, 2023 | 92.75 | 93.22 | 92.75 | 93.20 | 3,303 | +0.42(+0.45%) |
Dec 08, 2023 | 92.03 | 92.87 | 92.03 | 92.78 | 6,742 | +0.78(+0.84%) |
Dec 07, 2023 | 91.57 | 92.03 | 91.44 | 92.00 | 1,792 | +0.95(+1.04%) |
Dec 06, 2023 | 91.54 | 91.80 | 91.06 | 91.06 | 4,844 | -0.70(-0.76%) |
Dec 05, 2023 | 91.85 | 91.94 | 91.73 | 91.76 | 3,201 | -0.38(-0.41%) |
Dec 04, 2023 | 92.33 | 92.33 | 91.79 | 92.14 | 10,625 | -0.79(-0.85%) |
Dec 01, 2023 | 92.35 | 93.02 | 92.28 | 92.93 | 2,692 | +0.65(+0.71%) |
Nov 30, 2023 | 92.31 | 92.31 | 91.64 | 92.28 | 52,649 | +0.56(+0.61%) |
Nov 29, 2023 | 92.17 | 92.29 | 91.72 | 91.72 | 5,318 | +0.22(+0.24%) |
Nov 28, 2023 | 91.85 | 91.85 | 91.29 | 91.50 | 21,410 | -0.09(-0.09%) |
Nov 27, 2023 | 93.70 | 94.40 | 91.46 | 91.59 | 7,018 | -0.12(-0.13%) |
Nov 24, 2023 | 91.43 | 91.92 | 91.43 | 91.71 | 4,558 | +0.27(+0.30%) |
Nov 22, 2023 | 91.44 | 91.49 | 91.20 | 91.44 | 7,488 | +0.71(+0.78%) |
Nov 21, 2023 | 90.89 | 91.49 | 90.59 | 90.73 | 6,901 | +0.00(+0.00%) |
Nov 20, 2023 | 89.75 | 90.90 | 89.75 | 90.73 | 6,490 | +0.84(+0.93%) |
Nov 17, 2023 | 89.89 | 89.94 | 89.78 | 89.89 | 5,014 | +0.45(+0.50%) |
Nov 16, 2023 | 89.61 | 89.62 | 89.10 | 89.44 | 4,209 | -0.47(-0.52%) |
Nov 15, 2023 | 90.23 | 90.31 | 89.91 | 89.91 | 1,932 | +0.19(+0.21%) |
Nov 14, 2023 | 89.31 | 89.77 | 89.31 | 89.72 | 1,970 | +1.63(+1.85%) |
Nov 13, 2023 | 88.27 | 88.27 | 88.09 | 88.09 | 2,696 | +0.16(+0.18%) |
Nov 10, 2023 | 86.59 | 87.98 | 86.59 | 87.93 | 4,977 | +1.53(+1.77%) |
Nov 09, 2023 | 87.04 | 87.40 | 86.40 | 86.40 | 5,959 | -0.43(-0.50%) |
Nov 08, 2023 | 86.85 | 86.93 | 86.64 | 86.83 | 3,084 | +0.07(+0.09%) |
Nov 07, 2023 | 86.38 | 86.93 | 86.38 | 86.76 | 6,216 | +0.13(+0.15%) |
Nov 06, 2023 | 86.63 | 86.71 | 86.25 | 86.63 | 8,435 | -0.15(-0.17%) |
Nov 03, 2023 | 86.20 | 87.03 | 86.19 | 86.78 | 3,068 | +1.33(+1.56%) |
Nov 02, 2023 | 85.22 | 85.45 | 85.07 | 85.45 | 6,412 | +1.59(+1.89%) |
Nov 01, 2023 | 82.92 | 83.86 | 82.92 | 83.86 | 3,792 | +1.12(+1.35%) |
Oct 31, 2023 | 82.12 | 82.74 | 82.12 | 82.74 | 2,016 | +0.51(+0.61%) |
Oct 30, 2023 | 81.56 | 82.24 | 81.56 | 82.24 | 2,011 | +1.14(+1.40%) |
Oct 27, 2023 | 81.61 | 81.87 | 81.10 | 81.10 | 1,614 | -0.48(-0.59%) |
Oct 26, 2023 | 81.48 | 81.58 | 81.47 | 81.58 | 1,110 | -0.89(-1.08%) |
Oct 25, 2023 | 83.22 | 83.43 | 82.45 | 82.47 | 2,648 | -1.76(-2.09%) |
Oct 24, 2023 | 83.54 | 84.28 | 83.54 | 84.23 | 5,928 | +0.92(+1.11%) |
Oct 23, 2023 | 82.58 | 83.70 | 82.58 | 83.30 | 1,647 | +0.01(+0.01%) |
Oct 20, 2023 | 84.06 | 84.24 | 83.25 | 83.30 | 1,323 | -1.06(-1.25%) |
Oct 19, 2023 | 85.03 | 85.41 | 84.27 | 84.36 | 3,061 | -0.74(-0.87%) |
Oct 18, 2023 | 85.49 | 85.50 | 85.10 | 85.10 | 944 | -1.23(-1.43%) |
Oct 17, 2023 | 86.65 | 86.65 | 86.33 | 86.33 | 745 | -0.18(-0.21%) |
Oct 16, 2023 | 85.99 | 86.61 | 85.99 | 86.51 | 1,285 | +0.96(+1.12%) |
Oct 13, 2023 | 86.60 | 86.60 | 85.56 | 85.56 | 913 | -0.78(-0.90%) |
Oct 12, 2023 | 87.11 | 87.11 | 85.95 | 86.33 | 2,603 | -0.61(-0.71%) |
Oct 11, 2023 | 86.96 | 86.96 | 86.40 | 86.95 | 3,922 | +0.38(+0.44%) |
Oct 10, 2023 | 86.39 | 87.09 | 86.39 | 86.57 | 2,514 | +0.64(+0.75%) |
Oct 09, 2023 | 85.49 | 85.93 | 85.49 | 85.92 | 3,197 | +0.44(+0.51%) |
Oct 06, 2023 | 85.11 | 85.58 | 85.11 | 85.49 | 2,171 | +1.49(+1.78%) |
Oct 05, 2023 | 83.60 | 84.07 | 83.38 | 83.99 | 44,131 | +0.10(+0.12%) |
Oct 04, 2023 | 83.66 | 83.89 | 83.29 | 83.89 | 3,466 | +0.58(+0.70%) |
Oct 03, 2023 | 83.24 | 83.32 | 83.24 | 83.31 | 2,205 | -1.47(-1.74%) |
Oct 02, 2023 | 84.90 | 84.90 | 84.59 | 84.78 | 4,020 | -0.07(-0.09%) |
Sep 29, 2023 | 84.80 | 84.88 | 84.76 | 84.86 | 8,907 | -0.29(-0.34%) |
Sep 28, 2023 | 84.44 | 85.38 | 84.44 | 85.14 | 890 | +0.66(+0.78%) |
Sep 27, 2023 | 84.37 | 84.61 | 84.03 | 84.48 | 4,071 | +0.20(+0.24%) |
Sep 26, 2023 | 84.44 | 84.44 | 84.29 | 84.29 | 2,063 | -1.20(-1.40%) |
Sep 25, 2023 | 84.61 | 85.49 | 85.40 | 85.49 | 3,436 | +0.47(+0.56%) |
Sep 22, 2023 | 85.51 | 85.53 | 85.01 | 85.01 | 1,794 | +0.10(+0.12%) |
Sep 21, 2023 | 85.68 | 85.68 | 84.91 | 84.91 | 2,066 | -1.48(-1.71%) |
Sep 20, 2023 | 87.54 | 87.54 | 86.39 | 86.39 | 3,749 | -0.82(-0.94%) |
Sep 19, 2023 | 87.31 | 87.31 | 87.21 | 87.21 | 831 | -0.23(-0.26%) |
Sep 18, 2023 | 87.20 | 87.47 | 87.16 | 87.44 | 2,184 | +0.08(+0.09%) |
Sep 15, 2023 | 87.94 | 87.94 | 87.31 | 87.36 | 3,360 | -1.03(-1.17%) |
Sep 14, 2023 | 88.32 | 88.46 | 88.32 | 88.39 | 4,217 | +0.36(+0.41%) |
Sep 13, 2023 | 88.13 | 88.13 | 87.88 | 88.03 | 634 | -0.08(-0.09%) |
Sep 12, 2023 | 88.15 | 88.44 | 88.11 | 88.11 | 1,831 | -0.18(-0.20%) |
Sep 11, 2023 | 88.21 | 88.28 | 88.10 | 88.28 | 1,627 | +0.24(+0.28%) |
Sep 08, 2023 | 88.16 | 88.16 | 87.98 | 88.04 | 3,300 | +0.26(+0.29%) |
Sep 07, 2023 | 87.79 | 87.84 | 87.70 | 87.78 | 1,018 | -0.29(-0.32%) |
Sep 06, 2023 | 88.19 | 88.19 | 87.77 | 88.07 | 1,434 | -0.42(-0.47%) |
Sep 05, 2023 | 88.63 | 88.69 | 88.49 | 88.49 | 2,116 | -0.18(-0.20%) |
Sep 01, 2023 | 88.87 | 88.87 | 88.46 | 88.66 | 11,052 | +0.45(+0.50%) |
Aug 31, 2023 | 88.26 | 88.37 | 88.22 | 88.22 | 1,034 | +0.20(+0.22%) |
Aug 30, 2023 | 87.81 | 88.25 | 87.81 | 88.02 | 1,831 | +0.39(+0.45%) |
Aug 29, 2023 | 86.27 | 87.63 | 86.27 | 87.63 | 2,397 | +1.17(+1.35%) |
Aug 28, 2023 | 86.18 | 86.46 | 86.14 | 86.46 | 2,361 | +0.75(+0.87%) |
Aug 25, 2023 | 85.07 | 85.88 | 85.07 | 85.72 | 2,066 | +0.65(+0.77%) |
Aug 24, 2023 | 85.82 | 85.82 | 85.06 | 85.06 | 1,046 | -1.01(-1.17%) |
Aug 23, 2023 | 85.74 | 86.25 | 85.74 | 86.07 | 5,748 | +0.88(+1.03%) |
Aug 22, 2023 | 85.80 | 85.99 | 85.19 | 85.19 | 7,449 | -0.20(-0.23%) |
Aug 21, 2023 | 84.89 | 85.42 | 84.64 | 85.39 | 2,646 | +1.21(+1.44%) |
Aug 18, 2023 | 82.74 | 84.18 | 82.74 | 84.18 | 4,730 | +0.14(+0.17%) |
Aug 17, 2023 | 84.45 | 84.73 | 84.04 | 84.04 | 1,535 | -0.63(-0.75%) |
Aug 16, 2023 | 84.73 | 84.75 | 84.67 | 84.67 | 3,670 | -0.58(-0.68%) |
Aug 15, 2023 | 85.50 | 85.51 | 85.25 | 85.25 | 959 | -0.90(-1.05%) |
Aug 14, 2023 | 84.96 | 86.16 | 84.96 | 86.16 | 1,995 | +0.57(+0.67%) |
Aug 11, 2023 | 85.24 | 85.65 | 85.24 | 85.58 | 2,257 | -0.39(-0.45%) |
Aug 10, 2023 | 86.41 | 86.41 | 85.84 | 85.97 | 1,673 | +0.23(+0.27%) |
Aug 09, 2023 | 86.34 | 86.34 | 85.63 | 85.74 | 3,868 | -0.93(-1.07%) |
Aug 08, 2023 | 86.33 | 86.67 | 86.21 | 86.67 | 1,993 | -0.88(-1.00%) |
Aug 07, 2023 | 87.21 | 87.55 | 86.96 | 87.54 | 3,388 | +0.87(+1.01%) |
Aug 04, 2023 | 86.87 | 87.62 | 86.66 | 86.67 | 1,629 | -0.42(-0.49%) |
Aug 03, 2023 | 86.32 | 87.32 | 86.32 | 87.09 | 536 | +0.31(+0.36%) |
Aug 02, 2023 | 87.15 | 87.23 | 86.63 | 86.78 | 2,779 | -1.85(-2.08%) |
Aug 01, 2023 | 88.23 | 88.66 | 88.23 | 88.63 | 1,502 | +0.05(+0.05%) |
Jul 31, 2023 | 88.47 | 88.58 | 88.35 | 88.58 | 1,569 | +0.69(+0.79%) |
Jul 28, 2023 | 87.83 | 87.89 | 87.58 | 87.89 | 863 | +1.29(+1.49%) |
Jul 27, 2023 | 87.93 | 87.93 | 86.50 | 86.60 | 4,879 | -0.78(-0.90%) |
Jul 26, 2023 | 87.14 | 87.48 | 87.14 | 87.39 | 1,048 | -0.10(-0.11%) |
Jul 25, 2023 | 87.42 | 87.73 | 87.41 | 87.48 | 3,954 | +0.14(+0.17%) |
Jul 24, 2023 | 87.07 | 87.41 | 87.04 | 87.34 | 8,286 | +0.06(+0.06%) |
Jul 21, 2023 | 88.19 | 88.19 | 87.28 | 87.28 | 2,265 | -0.22(-0.26%) |
Jul 20, 2023 | 87.92 | 88.01 | 87.41 | 87.51 | 3,047 | -1.22(-1.38%) |
Jul 19, 2023 | 88.94 | 89.05 | 88.52 | 88.73 | 9,633 | +0.17(+0.19%) |
Jul 18, 2023 | 87.68 | 88.56 | 87.64 | 88.56 | 73,163 | +0.66(+0.75%) |
Jul 17, 2023 | 86.84 | 88.01 | 86.84 | 87.90 | 3,429 | +0.99(+1.14%) |
Jul 14, 2023 | 87.30 | 87.30 | 86.90 | 86.90 | 616 | -0.25(-0.29%) |
Jul 13, 2023 | 86.84 | 87.19 | 86.79 | 87.15 | 7,059 | +0.92(+1.07%) |
Jul 12, 2023 | 86.19 | 86.52 | 85.87 | 86.23 | 2,790 | +0.45(+0.52%) |
Jul 11, 2023 | 84.76 | 85.79 | 84.76 | 85.78 | 11,192 | +1.26(+1.49%) |
Jul 10, 2023 | 84.11 | 84.52 | 84.09 | 84.52 | 1,780 | +0.58(+0.70%) |
Jul 07, 2023 | 83.97 | 84.56 | 83.92 | 83.94 | 5,710 | +0.11(+0.13%) |
Jul 06, 2023 | 84.05 | 84.05 | 83.43 | 83.83 | 63,432 | -1.03(-1.21%) |
Jul 05, 2023 | 84.69 | 84.86 | 84.32 | 84.86 | 1,191 | +0.10(+0.12%) |
Jul 03, 2023 | 84.64 | 84.75 | 84.54 | 84.75 | 2,562 | +0.05(+0.06%) |
Jun 30, 2023 | 84.33 | 84.92 | 84.33 | 84.70 | 1,887 | +1.07(+1.27%) |
Jun 29, 2023 | 83.68 | 83.74 | 83.43 | 83.64 | 5,379 | +0.44(+0.53%) |
Jun 28, 2023 | 83.09 | 83.55 | 83.09 | 83.19 | 2,814 | +0.10(+0.12%) |
Jun 27, 2023 | 82.55 | 83.25 | 82.53 | 83.10 | 9,331 | +0.96(+1.17%) |
Jun 26, 2023 | 82.30 | 82.74 | 82.14 | 82.14 | 2,371 | -0.41(-0.50%) |
Jun 23, 2023 | 82.36 | 82.74 | 82.15 | 82.55 | 8,472 | -0.49(-0.59%) |
Jun 22, 2023 | 82.80 | 83.13 | 82.75 | 83.04 | 4,430 | +0.31(+0.38%) |
Jun 21, 2023 | 82.74 | 82.83 | 82.58 | 82.73 | 1,825 | -0.64(-0.77%) |
Jun 20, 2023 | 82.85 | 83.41 | 82.68 | 83.37 | 3,201 | -0.10(-0.12%) |
Jun 16, 2023 | 84.65 | 84.65 | 83.48 | 83.48 | 4,427 | -0.45(-0.54%) |
Jun 15, 2023 | 82.85 | 83.93 | 82.85 | 83.93 | 3,201 | +1.11(+1.34%) |
Jun 14, 2023 | 83.06 | 83.06 | 82.64 | 82.82 | 3,541 | +0.11(+0.13%) |
Jun 13, 2023 | 82.72 | 82.91 | 82.70 | 82.71 | 1,705 | +0.46(+0.56%) |
Jun 12, 2023 | 81.78 | 82.25 | 81.78 | 82.25 | 3,078 | +0.84(+1.04%) |
Jun 09, 2023 | 81.33 | 81.90 | 81.33 | 81.41 | 2,163 | +0.15(+0.18%) |
Jun 08, 2023 | 80.62 | 81.37 | 80.55 | 81.26 | 10,063 | +0.70(+0.86%) |
Jun 07, 2023 | 82.24 | 82.24 | 80.56 | 80.56 | 3,980 | -1.10(-1.35%) |
Jun 06, 2023 | 81.77 | 81.79 | 81.45 | 81.67 | 4,379 | +0.36(+0.44%) |
Jun 05, 2023 | 81.40 | 81.62 | 81.08 | 81.31 | 5,276 | -0.17(-0.21%) |
Jun 02, 2023 | 81.37 | 81.56 | 81.04 | 81.48 | 12,612 | +0.94(+1.17%) |