Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 81.48 | 81.51 | 81.22 | 81.26 | 0 | -1.36(-1.65%) |
Apr 29, 2024 | 82.76 | 82.81 | 82.46 | 82.62 | 0 | -0.77(-0.92%) |
Apr 28, 2024 | 83.69 | 83.69 | 83.38 | 83.39 | 0 | -0.27(-0.32%) |
Apr 27, 2024 | 83.81 | 84.46 | 83.35 | 83.66 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 83.81 | 84.46 | 83.35 | 83.66 | 0 | -0.13(-0.16%) |
Apr 25, 2024 | 83.81 | 83.84 | 83.74 | 83.79 | 0 | +0.98(+1.18%) |
Apr 24, 2024 | 82.83 | 82.91 | 82.77 | 82.81 | 0 | -0.67(-0.80%) |
Apr 23, 2024 | 83.40 | 83.48 | 83.31 | 83.48 | 0 | +0.63(+0.76%) |
Apr 21, 2024 | 82.85 | 0 | -0.39(-0.47%) | |||
Apr 20, 2024 | 82.62 | 86.28 | 81.80 | 83.24 | 0 | -0.10(-0.12%) |
Apr 19, 2024 | 82.62 | 86.28 | 81.80 | 83.34 | 0 | +0.77(+0.93%) |
Apr 18, 2024 | 82.62 | 82.68 | 82.52 | 82.57 | 0 | -0.13(-0.16%) |
Apr 17, 2024 | 82.79 | 82.89 | 82.68 | 82.70 | 0 | -2.57(-3.01%) |
Apr 16, 2024 | 85.36 | 85.42 | 85.25 | 85.27 | 0 | -0.49(-0.57%) |
Apr 15, 2024 | 85.70 | 85.99 | 85.62 | 85.76 | 0 | +0.27(+0.32%) |
Apr 14, 2024 | 85.93 | 86.11 | 85.20 | 85.49 | 0 | +0.04(+0.05%) |
Apr 13, 2024 | 85.60 | 87.67 | 85.24 | 85.45 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 85.60 | 87.67 | 85.24 | 85.45 | 0 | -0.05(-0.06%) |
Apr 11, 2024 | 85.60 | 85.61 | 85.46 | 85.50 | 0 | -0.79(-0.92%) |
Apr 10, 2024 | 86.32 | 86.40 | 86.27 | 86.29 | 0 | +0.94(+1.10%) |
Apr 09, 2024 | 85.34 | 85.36 | 85.25 | 85.35 | 0 | -1.32(-1.52%) |
Apr 08, 2024 | 86.59 | 86.70 | 86.49 | 86.67 | 0 | +0.65(+0.76%) |
Apr 07, 2024 | 86.10 | 86.26 | 85.80 | 86.02 | 0 | -0.71(-0.82%) |
Apr 06, 2024 | 86.86 | 87.63 | 86.32 | 86.73 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 86.86 | 87.63 | 86.32 | 86.73 | 0 | -0.14(-0.16%) |
Apr 04, 2024 | 86.86 | 87.00 | 86.67 | 86.87 | 0 | +1.25(+1.46%) |
Apr 03, 2024 | 85.66 | 85.67 | 85.58 | 85.62 | 0 | +0.05(+0.06%) |
Apr 02, 2024 | 85.46 | 85.64 | 85.37 | 85.57 | 0 | +1.65(+1.97%) |
Apr 01, 2024 | 84.04 | 84.06 | 83.88 | 83.92 | 0 | +0.84(+1.01%) |
Mar 31, 2024 | 83.14 | 83.36 | 83.06 | 83.08 | 0 | -0.03(-0.04%) |
Mar 29, 2024 | 81.71 | 83.21 | 81.52 | 83.11 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 81.71 | 83.21 | 81.52 | 83.11 | 0 | +1.37(+1.68%) |
Mar 27, 2024 | 81.71 | 81.76 | 81.60 | 81.74 | 0 | +0.48(+0.59%) |
Mar 26, 2024 | 81.29 | 81.33 | 81.17 | 81.26 | 0 | -0.73(-0.89%) |
Mar 25, 2024 | 81.94 | 82.05 | 81.93 | 81.99 | 0 | +1.11(+1.37%) |
Mar 24, 2024 | 80.85 | 80.93 | 80.59 | 80.88 | 0 | +0.06(+0.07%) |
Mar 23, 2024 | 80.84 | 81.45 | 80.42 | 80.82 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 80.84 | 81.45 | 80.42 | 80.82 | 0 | -0.11(-0.14%) |
Mar 21, 2024 | 80.84 | 80.94 | 80.82 | 80.93 | 0 | -0.75(-0.92%) |
Mar 19, 2024 | 81.68 | 0 | -1.06(-1.28%) | |||
Mar 18, 2024 | 82.85 | 82.86 | 82.72 | 82.74 | 0 | +1.63(+2.01%) |
Mar 17, 2024 | 81.03 | 81.21 | 81.01 | 81.11 | 0 | +0.11(+0.14%) |
Mar 16, 2024 | 81.14 | 81.45 | 80.49 | 81.00 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 81.14 | 81.45 | 80.49 | 81.00 | 0 | -0.03(-0.04%) |
Mar 14, 2024 | 81.14 | 81.14 | 81.01 | 81.03 | 0 | +1.35(+1.69%) |
Mar 13, 2024 | 79.63 | 79.69 | 79.57 | 79.68 | 0 | +1.76(+2.26%) |
Mar 12, 2024 | 78.06 | 78.10 | 77.92 | 77.92 | 0 | -0.19(-0.24%) |
Mar 11, 2024 | 78.09 | 78.14 | 78.03 | 78.11 | 0 | +0.35(+0.45%) |
Mar 10, 2024 | 77.80 | 77.99 | 77.68 | 77.76 | 0 | -0.09(-0.12%) |
Mar 09, 2024 | 79.51 | 79.99 | 77.56 | 77.85 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 79.51 | 79.99 | 77.56 | 77.85 | 0 | -1.38(-1.74%) |
Mar 07, 2024 | 79.51 | 79.55 | 79.10 | 79.23 | 0 | +0.30(+0.38%) |
Mar 06, 2024 | 78.93 | 0 | -0.20(-0.25%) | |||
Mar 05, 2024 | 79.13 | 0 | +0.98(+1.25%) | |||
Mar 04, 2024 | 78.15 | 0 | -0.59(-0.75%) | |||
Mar 03, 2024 | 78.74 | 0 | -1.07(-1.34%) | |||
Mar 02, 2024 | 78.28 | 80.85 | 78.05 | 79.81 | 0 | -0.16(-0.20%) |
Mar 01, 2024 | 79.97 | 0 | +1.72(+2.20%) | |||
Feb 29, 2024 | 78.28 | 78.30 | 78.24 | 78.25 | 0 | -0.01(-0.01%) |
Feb 28, 2024 | 78.26 | 0 | -0.28(-0.36%) | |||
Feb 27, 2024 | 78.54 | 0 | -0.33(-0.42%) | |||
Feb 26, 2024 | 78.87 | 0 | +1.29(+1.66%) | |||
Feb 25, 2024 | 77.58 | 0 | +1.01(+1.32%) | |||
Feb 24, 2024 | 78.37 | 78.39 | 76.35 | 76.57 | 0 | +0.08(+0.10%) |
Feb 23, 2024 | 76.49 | 0 | -1.80(-2.30%) | |||
Feb 22, 2024 | 78.37 | 78.37 | 78.27 | 78.29 | 0 | -0.32(-0.41%) |
Feb 21, 2024 | 78.61 | 0 | +0.70(+0.90%) | |||
Feb 20, 2024 | 77.91 | 0 | -0.27(-0.35%) | |||
Feb 19, 2024 | 78.18 | 0 | -0.85(-1.08%) | |||
Feb 18, 2024 | 78.98 | 79.28 | 78.90 | 79.03 | 0 | -0.19(-0.24%) |
Feb 17, 2024 | 78.11 | 79.35 | 77.22 | 79.22 | 0 | +0.03(+0.04%) |
Feb 16, 2024 | 79.19 | 0 | +1.08(+1.38%) | |||
Feb 15, 2024 | 78.11 | 78.24 | 78.07 | 78.11 | 0 | +0.08(+0.10%) |
Feb 14, 2024 | 78.03 | 0 | +1.39(+1.81%) | |||
Feb 13, 2024 | 76.64 | 0 | -1.23(-1.58%) | |||
Feb 12, 2024 | 77.87 | 0 | +0.95(+1.24%) | |||
Feb 11, 2024 | 76.92 | 0 | +0.32(+0.42%) | |||
Feb 10, 2024 | 76.42 | 77.29 | 75.93 | 76.60 | 0 | -0.24(-0.31%) |
Feb 09, 2024 | 76.84 | 0 | +0.44(+0.58%) | |||
Feb 08, 2024 | 76.42 | 76.45 | 76.36 | 76.40 | 0 | +0.18(+0.24%) |
Feb 07, 2024 | 76.22 | 0 | +2.36(+3.20%) | |||
Feb 06, 2024 | 73.86 | 0 | +0.55(+0.75%) | |||
Feb 05, 2024 | 73.31 | 0 | +0.53(+0.73%) | |||
Feb 04, 2024 | 72.78 | 0 | +0.37(+0.51%) | |||
Feb 03, 2024 | 73.91 | 74.52 | 71.79 | 72.41 | 0 | +0.13(+0.18%) |
Feb 02, 2024 | 72.28 | 0 | -1.86(-2.51%) | |||
Feb 01, 2024 | 73.91 | 74.15 | 73.90 | 74.14 | 0 | +0.32(+0.43%) |
Jan 31, 2024 | 73.82 | 0 | -2.03(-2.68%) | |||
Jan 30, 2024 | 75.85 | 0 | -1.97(-2.53%) | |||
Jan 29, 2024 | 77.82 | 0 | +1.04(+1.35%) | |||
Jan 28, 2024 | 76.78 | 0 | -1.45(-1.85%) | |||
Jan 27, 2024 | 77.15 | 78.26 | 76.06 | 78.23 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 77.15 | 78.26 | 76.06 | 78.23 | 0 | +1.13(+1.47%) |
Jan 25, 2024 | 77.15 | 77.17 | 77.00 | 77.10 | 0 | -0.26(-0.34%) |
Jan 24, 2024 | 77.36 | 0 | +2.27(+3.02%) | |||
Jan 23, 2024 | 75.09 | 0 | +0.72(+0.97%) | |||
Jan 22, 2024 | 74.37 | 0 | -0.82(-1.09%) | |||
Jan 21, 2024 | 75.19 | 0 | +1.48(+2.01%) | |||
Jan 20, 2024 | 74.08 | 74.91 | 73.19 | 73.71 | 0 | +0.30(+0.41%) |
Jan 19, 2024 | 73.41 | 0 | -0.61(-0.82%) | |||
Jan 18, 2024 | 74.08 | 74.08 | 73.98 | 74.02 | 0 | -0.06(-0.08%) |
Jan 17, 2024 | 74.08 | 0 | +1.52(+2.09%) | |||
Jan 16, 2024 | 72.56 | 0 | +0.16(+0.22%) | |||
Jan 15, 2024 | 72.40 | 0 | -0.02(-0.03%) | |||
Jan 14, 2024 | 72.63 | 72.64 | 72.05 | 72.42 | 0 | -0.34(-0.47%) |
Jan 13, 2024 | 73.01 | 75.25 | 72.36 | 72.76 | 0 | +0.08(+0.11%) |
Jan 12, 2024 | 72.68 | 0 | -0.42(-0.57%) | |||
Jan 11, 2024 | 73.01 | 73.13 | 72.90 | 73.10 | 0 | +1.08(+1.50%) |
Jan 10, 2024 | 72.02 | 0 | +0.65(+0.91%) | |||
Jan 09, 2024 | 71.37 | 0 | -0.87(-1.20%) | |||
Jan 08, 2024 | 72.24 | 0 | +1.47(+2.08%) | |||
Jan 07, 2024 | 70.77 | 0 | -3.18(-4.30%) | |||
Jan 06, 2024 | 72.40 | 74.24 | 72.21 | 73.95 | 0 | +0.14(+0.19%) |
Jan 05, 2024 | 73.81 | 0 | +1.48(+2.05%) | |||
Jan 04, 2024 | 72.40 | 72.43 | 72.29 | 72.33 | 0 | +0.14(+0.19%) |
Jan 03, 2024 | 72.19 | 0 | -0.51(-0.70%) | |||
Jan 02, 2024 | 72.70 | 0 | +2.32(+3.30%) | |||
Jan 01, 2024 | 70.38 | 0 | -0.95(-1.33%) | |||
Dec 30, 2023 | 71.99 | 72.62 | 71.25 | 71.33 | 0 | -0.32(-0.45%) |
Dec 29, 2023 | 71.65 | 0 | -0.45(-0.62%) | |||
Dec 28, 2023 | 71.99 | 72.17 | 71.98 | 72.10 | 0 | +0.33(+0.46%) |
Dec 27, 2023 | 71.77 | 0 | -2.34(-3.16%) | |||
Dec 26, 2023 | 74.11 | 0 | -1.46(-1.93%) | |||
Dec 25, 2023 | 75.57 | 0 | +2.08(+2.83%) | |||
Dec 23, 2023 | 73.91 | 74.98 | 73.39 | 73.49 | 0 | -0.07(-0.10%) |
Dec 22, 2023 | 73.56 | 0 | -0.27(-0.37%) | |||
Dec 21, 2023 | 73.91 | 73.93 | 73.80 | 73.83 | 0 | -0.06(-0.08%) |
Dec 20, 2023 | 73.89 | 0 | -0.33(-0.44%) | |||
Dec 19, 2023 | 74.22 | 0 | +0.78(+1.06%) | |||
Dec 18, 2023 | 73.44 | 0 | +0.97(+1.34%) | |||
Dec 17, 2023 | 72.47 | 0 | +0.68(+0.95%) | |||
Dec 16, 2023 | 71.61 | 72.22 | 70.30 | 71.79 | 0 | +0.36(+0.50%) |
Dec 15, 2023 | 71.43 | 0 | -0.24(-0.33%) | |||
Dec 14, 2023 | 71.61 | 71.70 | 71.60 | 71.67 | 0 | +0.09(+0.13%) |
Dec 13, 2023 | 71.58 | 0 | +2.11(+3.04%) | |||
Dec 12, 2023 | 69.47 | 0 | +0.86(+1.25%) | |||
Dec 11, 2023 | 68.61 | 0 | -2.71(-3.80%) | |||
Dec 10, 2023 | 71.32 | 0 | +0.06(+0.08%) | |||
Dec 09, 2023 | 69.76 | 71.63 | 69.50 | 71.26 | 0 | +0.03(+0.04%) |
Dec 08, 2023 | 71.23 | 0 | +1.35(+1.93%) | |||
Dec 07, 2023 | 69.76 | 69.89 | 69.76 | 69.88 | 0 | +0.54(+0.78%) |
Dec 06, 2023 | 69.34 | 0 | -0.04(-0.06%) | |||
Dec 05, 2023 | 69.38 | 0 | -2.94(-4.07%) | |||
Dec 04, 2023 | 72.32 | 0 | -0.72(-0.99%) | |||
Dec 03, 2023 | 73.04 | 0 | -1.34(-1.80%) | |||
Dec 02, 2023 | 75.59 | 76.76 | 73.93 | 74.38 | 0 | +0.31(+0.42%) |
Dec 01, 2023 | 74.07 | 0 | -1.43(-1.89%) | |||
Nov 30, 2023 | 75.59 | 75.69 | 75.44 | 75.50 | 0 | -0.46(-0.61%) |
Nov 29, 2023 | 75.96 | 0 | -1.90(-2.44%) | |||
Nov 28, 2023 | 77.86 | 0 | +1.45(+1.90%) | |||
Nov 27, 2023 | 76.41 | 0 | +1.55(+2.07%) | |||
Nov 26, 2023 | 74.86 | 0 | -0.32(-0.43%) | |||
Nov 25, 2023 | 76.79 | 77.09 | 75.07 | 75.18 | 0 | -0.36(-0.48%) |
Nov 24, 2023 | 75.54 | 0 | -0.72(-0.94%) | |||
Nov 23, 2023 | 76.79 | 76.81 | 75.30 | 76.26 | 0 | -0.49(-0.64%) |
Nov 22, 2023 | 76.79 | 76.81 | 76.73 | 76.75 | 0 | -0.35(-0.45%) |
Nov 21, 2023 | 77.10 | 0 | -0.67(-0.86%) | |||
Nov 20, 2023 | 77.77 | 0 | +0.17(+0.22%) | |||
Nov 19, 2023 | 77.60 | 0 | +1.76(+2.32%) | |||
Nov 18, 2023 | 72.97 | 75.99 | 72.75 | 75.84 | 0 | -0.05(-0.07%) |
Nov 17, 2023 | 75.89 | 0 | +2.81(+3.85%) | |||
Nov 16, 2023 | 72.97 | 73.18 | 72.95 | 73.08 | 0 | +0.18(+0.25%) |
Nov 15, 2023 | 72.90 | 0 | -3.76(-4.90%) | |||
Nov 14, 2023 | 76.66 | 0 | -1.60(-2.04%) | |||
Nov 13, 2023 | 78.26 | 0 | +0.00(+0.00%) | |||
Nov 12, 2023 | 78.26 | 0 | +0.91(+1.18%) | |||
Nov 11, 2023 | 75.59 | 77.73 | 75.31 | 77.35 | 0 | +0.18(+0.23%) |
Nov 10, 2023 | 77.17 | 0 | +1.60(+2.12%) | |||
Nov 09, 2023 | 75.59 | 75.60 | 75.50 | 75.57 | 0 | -0.17(-0.22%) |
Nov 08, 2023 | 75.74 | 0 | +0.41(+0.54%) | |||
Nov 07, 2023 | 75.33 | 0 | -2.04(-2.64%) | |||
Nov 06, 2023 | 77.37 | 0 | -3.45(-4.27%) | |||
Nov 05, 2023 | 80.82 | 0 | -0.07(-0.09%) | |||
Nov 04, 2023 | 82.58 | 83.60 | 80.10 | 80.89 | 0 | +0.38(+0.47%) |
Nov 03, 2023 | 80.51 | 0 | -2.11(-2.55%) | |||
Nov 02, 2023 | 82.58 | 82.71 | 82.50 | 82.62 | 0 | +1.71(+2.11%) |
Nov 01, 2023 | 80.82 | 81.05 | 80.70 | 80.91 | 0 | -0.51(-0.63%) |
Oct 31, 2023 | 81.48 | 81.61 | 81.39 | 81.42 | 0 | -1.33(-1.61%) |
Oct 30, 2023 | 82.59 | 82.79 | 82.50 | 82.75 | 0 | -1.82(-2.15%) |
Oct 29, 2023 | 85.00 | 85.30 | 83.71 | 84.57 | 0 | -0.59(-0.69%) |
Oct 28, 2023 | 83.53 | 85.90 | 83.10 | 85.16 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 83.53 | 85.90 | 83.10 | 85.16 | 0 | +1.60(+1.91%) |
Oct 26, 2023 | 83.53 | 83.62 | 83.40 | 83.56 | 0 | -1.65(-1.94%) |
Oct 25, 2023 | 85.37 | 85.38 | 85.08 | 85.21 | 0 | +1.44(+1.72%) |
Oct 24, 2023 | 83.69 | 83.93 | 83.64 | 83.77 | 0 | -2.35(-2.73%) |
Oct 23, 2023 | 86.15 | 86.16 | 85.96 | 86.12 | 0 | -2.90(-3.26%) |
Oct 21, 2023 | 90.28 | 90.78 | 88.33 | 89.02 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 90.28 | 90.78 | 88.33 | 89.02 | 0 | -1.32(-1.46%) |
Oct 19, 2023 | 90.28 | 90.45 | 90.25 | 90.34 | 0 | +2.10(+2.38%) |
Oct 18, 2023 | 88.24 | 88.42 | 88.19 | 88.24 | 0 | +0.32(+0.36%) |
Oct 17, 2023 | 87.81 | 88.12 | 87.64 | 87.92 | 0 | +1.13(+1.30%) |
Oct 16, 2023 | 87.06 | 87.08 | 86.78 | 86.79 | 0 | -0.96(-1.09%) |
Oct 15, 2023 | 87.72 | 87.98 | 87.07 | 87.75 | 0 | +0.03(+0.03%) |
Oct 14, 2023 | 83.51 | 87.83 | 83.35 | 87.72 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 83.51 | 87.83 | 83.35 | 87.72 | 0 | +4.30(+5.15%) |
Oct 12, 2023 | 83.51 | 83.55 | 83.35 | 83.42 | 0 | +0.19(+0.23%) |
Oct 11, 2023 | 83.20 | 83.35 | 83.13 | 83.23 | 0 | -2.71(-3.15%) |
Oct 10, 2023 | 85.96 | 85.97 | 85.83 | 85.94 | 0 | -0.44(-0.51%) |
Oct 09, 2023 | 86.43 | 86.47 | 86.34 | 86.38 | 0 | +0.07(+0.08%) |
Oct 08, 2023 | 85.25 | 86.48 | 84.67 | 86.31 | 0 | +3.50(+4.23%) |
Oct 07, 2023 | 82.28 | 83.28 | 81.50 | 82.81 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 82.28 | 83.28 | 81.50 | 82.81 | 0 | +0.04(+0.05%) |
Oct 05, 2023 | 82.28 | 82.80 | 82.26 | 82.77 | 0 | -1.76(-2.08%) |
Oct 04, 2023 | 84.45 | 84.58 | 84.38 | 84.53 | 0 | -4.86(-5.44%) |
Oct 03, 2023 | 89.42 | 89.54 | 89.34 | 89.39 | 0 | +0.85(+0.96%) |
Oct 02, 2023 | 88.67 | 88.71 | 88.52 | 88.54 | 0 | -2.61(-2.86%) |
Oct 01, 2023 | 90.82 | 91.24 | 90.82 | 91.15 | 0 | +0.38(+0.42%) |
Sep 30, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 91.76 | 93.10 | 90.35 | 90.77 | 0 | -1.07(-1.17%) |
Sep 28, 2023 | 91.76 | 91.91 | 91.72 | 91.84 | 0 | -1.99(-2.12%) |
Sep 27, 2023 | 93.78 | 93.87 | 93.69 | 93.83 | 0 | +3.26(+3.60%) |
Sep 26, 2023 | 90.53 | 90.57 | 90.40 | 90.57 | 0 | +0.79(+0.88%) |
Sep 25, 2023 | 89.88 | 89.91 | 89.74 | 89.78 | 0 | -0.64(-0.71%) |
Sep 24, 2023 | 90.55 | 90.55 | 90.17 | 90.42 | 0 | +0.09(+0.10%) |
Sep 23, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 89.62 | 91.33 | 89.31 | 90.33 | 0 | +0.58(+0.65%) |
Sep 21, 2023 | 89.62 | 89.76 | 89.54 | 89.75 | 0 | -0.53(-0.59%) |
Sep 19, 2023 | 90.28 | 0 | -0.92(-1.01%) | |||
Sep 18, 2023 | 91.20 | 0 | +0.34(+0.37%) | |||
Sep 17, 2023 | 91.20 | 91.21 | 90.86 | 90.86 | 0 | -0.34(-0.37%) |
Sep 16, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 90.67 | 91.23 | 89.22 | 91.20 | 0 | +0.74(+0.82%) |
Sep 14, 2023 | 90.67 | 90.68 | 90.45 | 90.46 | 0 | +1.72(+1.94%) |
Sep 13, 2023 | 88.81 | 88.83 | 88.72 | 88.74 | 0 | -0.05(-0.06%) |
Sep 12, 2023 | 88.75 | 88.82 | 88.73 | 88.79 | 0 | +1.48(+1.70%) |
Sep 11, 2023 | 87.27 | 87.33 | 87.23 | 87.31 | 0 | +0.33(+0.38%) |
Sep 10, 2023 | 87.40 | 87.49 | 86.93 | 86.98 | 0 | -0.25(-0.29%) |
Sep 09, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 86.78 | 87.95 | 86.15 | 87.23 | 0 | +0.52(+0.60%) |
Sep 07, 2023 | 86.78 | 86.78 | 86.69 | 86.71 | 0 | -0.95(-1.08%) |
Sep 06, 2023 | 87.54 | 87.71 | 87.52 | 87.66 | 0 | +0.80(+0.92%) |
Sep 05, 2023 | 86.72 | 86.91 | 86.62 | 86.86 | 0 | +1.05(+1.22%) |
Sep 04, 2023 | 86.06 | 86.14 | 85.27 | 85.81 | 0 | +0.26(+0.30%) |
Sep 03, 2023 | 85.55 | 0 | -0.50(-0.58%) | |||
Sep 02, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 83.63 | 86.06 | 83.46 | 86.05 | 0 | +2.50(+2.99%) |
Aug 31, 2023 | 83.63 | 83.63 | 83.46 | 83.55 | 0 | +1.92(+2.35%) |
Aug 30, 2023 | 81.70 | 81.70 | 81.61 | 81.63 | 0 | +0.18(+0.22%) |
Aug 29, 2023 | 81.29 | 81.47 | 81.25 | 81.45 | 0 | +1.44(+1.80%) |
Aug 28, 2023 | 79.98 | 80.08 | 79.97 | 80.01 | 0 | -0.20(-0.25%) |
Aug 27, 2023 | 80.15 | 80.42 | 80.00 | 80.21 | 0 | +0.16(+0.20%) |
Aug 26, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 78.88 | 80.45 | 78.14 | 80.05 | 0 | +1.16(+1.47%) |
Aug 24, 2023 | 78.88 | 78.99 | 78.85 | 78.89 | 0 | +0.24(+0.31%) |
Aug 23, 2023 | 78.57 | 78.67 | 78.52 | 78.65 | 0 | -1.70(-2.12%) |
Aug 21, 2023 | 80.35 | 0 | -0.89(-1.10%) | |||
Aug 20, 2023 | 81.43 | 81.43 | 81.07 | 81.24 | 0 | -0.16(-0.20%) |
Aug 19, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 80.04 | 81.61 | 79.59 | 81.40 | 0 | +1.33(+1.66%) |
Aug 17, 2023 | 80.04 | 80.20 | 79.94 | 80.07 | 0 | +0.86(+1.09%) |
Aug 16, 2023 | 79.25 | 79.30 | 79.16 | 79.21 | 0 | -1.78(-2.20%) |
Aug 15, 2023 | 81.23 | 81.26 | 80.91 | 80.99 | 0 | -1.39(-1.69%) |
Aug 14, 2023 | 82.52 | 82.55 | 82.32 | 82.38 | 0 | -0.42(-0.51%) |
Aug 13, 2023 | 83.09 | 83.10 | 82.74 | 82.80 | 0 | -0.24(-0.29%) |
Aug 12, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 82.83 | 83.81 | 82.23 | 83.04 | 0 | +0.18(+0.22%) |
Aug 10, 2023 | 82.83 | 82.92 | 82.83 | 82.86 | 0 | -1.37(-1.63%) |
Aug 09, 2023 | 84.25 | 84.25 | 84.17 | 84.23 | 0 | +1.46(+1.76%) |
Aug 08, 2023 | 82.88 | 82.88 | 82.69 | 82.77 | 0 | +0.38(+0.46%) |
Aug 07, 2023 | 82.53 | 82.54 | 82.38 | 82.39 | 0 | -0.54(-0.65%) |
Aug 06, 2023 | 82.82 | 83.30 | 82.75 | 82.93 | 0 | +0.29(+0.35%) |
Aug 05, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 81.73 | 83.24 | 81.51 | 82.64 | 0 | +0.88(+1.08%) |
Aug 03, 2023 | 81.73 | 81.80 | 81.66 | 81.76 | 0 | +2.05(+2.57%) |
Aug 02, 2023 | 79.77 | 79.77 | 79.62 | 79.71 | 0 | -2.57(-3.12%) |
Aug 01, 2023 | 82.05 | 82.43 | 81.87 | 82.28 | 0 | +0.55(+0.67%) |
Jul 31, 2023 | 81.73 | 81.80 | 81.68 | 81.73 | 0 | +1.26(+1.57%) |
Jul 30, 2023 | 80.65 | 80.65 | 80.40 | 80.47 | 0 | -0.20(-0.25%) |
Jul 29, 2023 | 79.84 | 80.71 | 79.07 | 80.67 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 79.84 | 80.71 | 79.07 | 80.67 | 0 | +0.96(+1.20%) |
Jul 27, 2023 | 79.84 | 79.84 | 79.66 | 79.71 | 0 | +0.74(+0.94%) |
Jul 26, 2023 | 78.90 | 78.98 | 78.87 | 78.97 | 0 | -0.28(-0.35%) |
Jul 25, 2023 | 79.34 | 79.41 | 79.23 | 79.25 | 0 | +0.38(+0.48%) |
Jul 24, 2023 | 78.85 | 78.91 | 78.80 | 78.87 | 0 | +2.21(+2.88%) |
Jul 23, 2023 | 77.01 | 77.02 | 76.58 | 76.66 | 0 | -0.17(-0.22%) |
Jul 22, 2023 | 75.70 | 77.29 | 75.69 | 76.83 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 75.70 | 77.29 | 75.69 | 76.83 | 0 | +1.20(+1.59%) |
Jul 19, 2023 | 75.63 | 0 | -0.19(-0.25%) | |||
Jul 18, 2023 | 75.84 | 75.85 | 75.74 | 75.82 | 0 | +1.74(+2.35%) |
Jul 17, 2023 | 74.18 | 74.21 | 74.07 | 74.08 | 0 | -0.78(-1.04%) |
Jul 16, 2023 | 75.02 | 75.14 | 74.61 | 74.86 | 0 | -0.41(-0.54%) |
Jul 15, 2023 | 77.16 | 77.30 | 75.11 | 75.27 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 77.16 | 77.30 | 75.11 | 75.27 | 0 | -1.98(-2.56%) |
Jul 13, 2023 | 77.16 | 77.30 | 77.09 | 77.25 | 0 | +1.40(+1.85%) |
Jul 12, 2023 | 75.85 | 75.91 | 75.77 | 75.85 | 0 | +1.04(+1.39%) |
Jul 11, 2023 | 74.83 | 74.85 | 74.74 | 74.81 | 0 | +1.71(+2.34%) |
Jul 10, 2023 | 73.19 | 73.21 | 73.10 | 73.10 | 0 | -0.46(-0.63%) |
Jul 09, 2023 | 73.86 | 74.00 | 73.51 | 73.56 | 0 | -0.11(-0.15%) |
Jul 08, 2023 | 71.89 | 73.92 | 71.19 | 73.67 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 71.89 | 73.92 | 71.19 | 73.67 | 0 | +1.82(+2.53%) |
Jul 06, 2023 | 71.89 | 71.91 | 71.79 | 71.85 | 0 | -0.06(-0.08%) |
Jul 05, 2023 | 71.80 | 71.94 | 71.73 | 71.91 | 0 | +0.97(+1.37%) |
Jul 04, 2023 | 70.15 | 71.36 | 69.90 | 70.94 | 0 | +0.89(+1.27%) |
Jul 03, 2023 | 70.15 | 70.25 | 70.03 | 70.05 | 0 | -0.26(-0.37%) |
Jul 02, 2023 | 70.45 | 70.86 | 70.27 | 70.31 | 0 | -0.14(-0.20%) |
Jul 01, 2023 | 69.82 | 71.04 | 69.53 | 70.45 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 69.82 | 71.04 | 69.53 | 70.45 | 0 | +0.66(+0.95%) |
Jun 29, 2023 | 69.82 | 69.82 | 69.74 | 69.79 | 0 | +0.47(+0.68%) |
Jun 28, 2023 | 69.25 | 69.34 | 69.13 | 69.32 | 0 | +1.44(+2.12%) |
Jun 27, 2023 | 68.01 | 68.05 | 67.86 | 67.88 | 0 | -1.54(-2.22%) |
Jun 26, 2023 | 69.49 | 69.53 | 69.41 | 69.42 | 0 | -0.54(-0.77%) |
Jun 25, 2023 | 69.84 | 70.11 | 69.41 | 69.96 | 0 | +0.46(+0.66%) |
Jun 24, 2023 | 69.53 | 69.65 | 67.35 | 69.50 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 69.53 | 69.65 | 67.35 | 69.50 | 0 | +0.04(+0.06%) |
Jun 22, 2023 | 69.53 | 69.65 | 69.43 | 69.46 | 0 | -3.06(-4.22%) |
Jun 21, 2023 | 72.43 | 72.54 | 72.39 | 72.52 | 0 | +2.02(+2.87%) |
Jun 19, 2023 | 70.50 | 0 | -0.91(-1.27%) | |||
Jun 18, 2023 | 71.45 | 71.50 | 71.40 | 71.41 | 0 | -0.03(-0.04%) |
Jun 17, 2023 | 70.55 | 71.89 | 69.95 | 71.44 | 0 | +0.00(+0.00%) |
Jun 16, 2023 | 70.55 | 71.89 | 69.95 | 71.44 | 0 | +0.86(+1.22%) |
Jun 15, 2023 | 70.55 | 70.60 | 70.48 | 70.58 | 0 | +2.08(+3.04%) |
Jun 14, 2023 | 68.70 | 68.74 | 68.50 | 68.50 | 0 | -0.70(-1.01%) |
Jun 13, 2023 | 69.35 | 69.35 | 69.14 | 69.20 | 0 | +1.82(+2.70%) |
Jun 12, 2023 | 67.31 | 67.43 | 67.21 | 67.38 | 0 | -2.55(-3.65%) |
Jun 11, 2023 | 70.27 | 70.33 | 69.90 | 69.93 | 0 | -0.42(-0.60%) |
Jun 10, 2023 | 70.94 | 71.77 | 70.10 | 70.35 | 0 | +0.00(+0.00%) |
Jun 09, 2023 | 70.94 | 71.77 | 70.10 | 70.35 | 0 | -0.61(-0.86%) |
Jun 08, 2023 | 70.94 | 71.06 | 70.91 | 70.96 | 0 | -1.49(-2.06%) |
Jun 07, 2023 | 72.47 | 72.54 | 72.42 | 72.45 | 0 | +0.75(+1.05%) |
Jun 06, 2023 | 71.56 | 71.72 | 71.52 | 71.70 | 0 | -0.20(-0.28%) |
Jun 05, 2023 | 71.99 | 72.00 | 71.82 | 71.90 | 0 | -1.62(-2.20%) |
Jun 04, 2023 | 75.03 | 75.06 | 73.30 | 73.52 | 0 | +1.65(+2.30%) |
Jun 03, 2023 | 70.21 | 72.17 | 70.00 | 71.87 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 70.21 | 72.17 | 70.00 | 71.87 | 0 | +1.76(+2.51%) |
Jun 01, 2023 | 70.21 | 70.21 | 70.02 | 70.11 | 0 | +2.40(+3.54%) |
May 31, 2023 | 67.60 | 67.72 | 67.51 | 67.71 | 0 | -1.86(-2.67%) |
May 30, 2023 | 69.62 | 69.68 | 69.51 | 69.57 | 0 | -3.46(-4.74%) |
May 29, 2023 | 73.23 | 73.55 | 72.04 | 73.03 | 0 | -0.09(-0.12%) |
May 28, 2023 | 73.23 | 73.47 | 73.06 | 73.12 | 0 | +0.25(+0.34%) |
May 27, 2023 | 71.89 | 73.05 | 71.49 | 72.87 | 0 | +0.00(+0.00%) |
May 26, 2023 | 71.89 | 73.05 | 71.49 | 72.87 | 0 | +1.07(+1.49%) |
May 25, 2023 | 71.89 | 71.98 | 71.76 | 71.80 | 0 | -2.40(-3.23%) |
May 24, 2023 | 74.21 | 74.24 | 74.04 | 74.20 | 0 | +0.31(+0.42%) |
May 23, 2023 | 73.77 | 73.98 | 73.61 | 73.89 | 0 | +1.90(+2.64%) |
May 21, 2023 | 71.99 | 0 | +0.32(+0.45%) | |||
May 20, 2023 | 71.94 | 73.40 | 71.03 | 71.67 | 0 | +0.00(+0.00%) |
May 19, 2023 | 71.94 | 73.40 | 71.03 | 71.67 | 0 | -0.48(-0.67%) |
May 18, 2023 | 72.06 | 72.22 | 71.97 | 72.15 | 0 | -0.54(-0.74%) |
May 17, 2023 | 72.75 | 72.83 | 72.67 | 72.69 | 0 | +2.04(+2.89%) |
May 16, 2023 | 70.60 | 70.69 | 70.56 | 70.65 | 0 | -0.79(-1.11%) |
May 15, 2023 | 71.32 | 71.47 | 71.30 | 71.44 | 0 | +1.45(+2.07%) |
May 14, 2023 | 70.04 | 70.19 | 69.98 | 69.99 | 0 | -0.10(-0.14%) |
May 13, 2023 | 71.42 | 71.78 | 69.93 | 70.09 | 0 | +0.00(+0.00%) |
May 12, 2023 | 71.42 | 71.78 | 69.93 | 70.09 | 0 | -1.25(-1.75%) |
May 11, 2023 | 71.42 | 71.50 | 71.33 | 71.34 | 0 | -1.52(-2.09%) |
May 10, 2023 | 72.77 | 72.87 | 72.73 | 72.86 | 0 | -0.69(-0.94%) |
May 09, 2023 | 73.58 | 73.60 | 73.40 | 73.55 | 0 | +0.59(+0.81%) |
May 08, 2023 | 72.84 | 73.02 | 72.81 | 72.96 | 0 | +1.40(+1.96%) |
May 07, 2023 | 71.35 | 71.90 | 71.33 | 71.56 | 0 | +0.24(+0.34%) |
May 06, 2023 | 68.70 | 71.81 | 68.48 | 71.32 | 0 | +0.00(+0.00%) |
May 05, 2023 | 68.70 | 71.81 | 68.48 | 71.32 | 0 | +2.55(+3.71%) |
May 04, 2023 | 68.70 | 68.78 | 68.62 | 68.77 | 0 | +1.41(+2.09%) |
May 03, 2023 | 68.16 | 68.20 | 63.64 | 67.36 | 0 | -4.22(-5.90%) |
May 02, 2023 | 71.56 | 71.61 | 71.50 | 71.58 | 0 | -4.08(-5.39%) |