Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 94.19 | 95.42 | 93.94 | 94.63 | 660,559 | +0.44(+0.47%) |
May 20, 2024 | 94.87 | 95.39 | 94.17 | 94.19 | 176,310 | -1.03(-1.08%) |
May 17, 2024 | 94.78 | 95.33 | 94.44 | 95.22 | 652,575 | +0.77(+0.82%) |
May 16, 2024 | 95.25 | 95.48 | 94.42 | 94.45 | 594,143 | -0.80(-0.84%) |
May 15, 2024 | 94.75 | 95.47 | 94.75 | 95.25 | 551,671 | +0.75(+0.79%) |
May 14, 2024 | 94.57 | 94.78 | 94.25 | 94.50 | 358,995 | +0.39(+0.41%) |
May 13, 2024 | 93.95 | 94.50 | 93.85 | 94.11 | 656,603 | +0.36(+0.38%) |
May 10, 2024 | 93.72 | 94.27 | 93.50 | 93.75 | 3,098,211 | +0.56(+0.60%) |
May 09, 2024 | 92.99 | 94.02 | 92.92 | 93.19 | 778,107 | +0.33(+0.36%) |
May 08, 2024 | 91.60 | 92.89 | 91.58 | 92.86 | 391,557 | +0.80(+0.87%) |
May 07, 2024 | 93.40 | 93.47 | 91.95 | 92.06 | 311,054 | -0.99(-1.06%) |
May 06, 2024 | 91.71 | 93.19 | 91.36 | 93.05 | 531,087 | +1.82(+1.99%) |
May 03, 2024 | 90.76 | 91.56 | 90.49 | 91.23 | 486,885 | +1.34(+1.49%) |
May 02, 2024 | 90.18 | 90.36 | 89.10 | 89.89 | 778,443 | +0.24(+0.27%) |
May 01, 2024 | 89.46 | 90.80 | 89.08 | 89.65 | 502,116 | +0.33(+0.37%) |
Apr 30, 2024 | 89.52 | 90.27 | 89.23 | 89.32 | 1,133,198 | -0.91(-1.01%) |
Apr 29, 2024 | 91.20 | 91.43 | 89.75 | 90.23 | 666,647 | -0.68(-0.75%) |
Apr 26, 2024 | 91.71 | 91.90 | 90.48 | 90.91 | 4,881,614 | -0.30(-0.33%) |
Apr 25, 2024 | 90.56 | 91.52 | 89.79 | 91.21 | 3,300,845 | -0.12(-0.13%) |
Apr 24, 2024 | 91.91 | 92.61 | 90.83 | 91.33 | 354,662 | -0.96(-1.04%) |
Apr 23, 2024 | 91.81 | 92.46 | 91.52 | 92.29 | 616,052 | +0.82(+0.89%) |
Apr 22, 2024 | 91.30 | 91.85 | 90.80 | 91.48 | 415,817 | +0.84(+0.92%) |
Apr 19, 2024 | 89.76 | 91.11 | 89.67 | 90.64 | 367,028 | +1.11(+1.24%) |
Apr 18, 2024 | 90.09 | 90.39 | 88.87 | 89.53 | 729,973 | +0.05(+0.05%) |
Apr 17, 2024 | 90.02 | 90.59 | 88.88 | 89.48 | 665,653 | -0.20(-0.22%) |
Apr 16, 2024 | 90.78 | 90.97 | 89.36 | 89.68 | 720,796 | -1.56(-1.71%) |
Apr 15, 2024 | 92.15 | 92.91 | 90.88 | 91.24 | 723,566 | -0.27(-0.29%) |
Apr 12, 2024 | 92.47 | 92.61 | 91.10 | 91.51 | 712,926 | -1.76(-1.89%) |
Apr 11, 2024 | 94.01 | 94.01 | 92.55 | 93.27 | 910,922 | -0.75(-0.80%) |
Apr 10, 2024 | 95.14 | 95.36 | 93.20 | 94.01 | 978,321 | -2.74(-2.84%) |
Apr 09, 2024 | 96.86 | 97.22 | 95.94 | 96.76 | 599,424 | +0.32(+0.34%) |
Apr 08, 2024 | 95.92 | 96.70 | 95.67 | 96.43 | 352,808 | +0.87(+0.91%) |
Apr 05, 2024 | 94.70 | 95.99 | 94.39 | 95.57 | 375,320 | +0.53(+0.56%) |
Apr 04, 2024 | 96.34 | 97.38 | 94.81 | 95.04 | 872,858 | -0.29(-0.30%) |
Apr 03, 2024 | 94.73 | 96.28 | 94.64 | 95.32 | 487,666 | +0.45(+0.48%) |
Apr 02, 2024 | 95.62 | 96.05 | 94.68 | 94.87 | 421,471 | -1.15(-1.20%) |
Apr 01, 2024 | 96.04 | 96.42 | 95.42 | 96.02 | 743,867 | -0.07(-0.07%) |
Mar 28, 2024 | 94.93 | 96.38 | 94.75 | 96.09 | 403,760 | +1.28(+1.35%) |
Mar 27, 2024 | 94.29 | 94.86 | 94.13 | 94.81 | 460,127 | +0.40(+0.43%) |
Mar 26, 2024 | 94.51 | 94.65 | 94.16 | 94.41 | 275,614 | +0.28(+0.29%) |
Mar 25, 2024 | 94.05 | 94.79 | 94.05 | 94.13 | 2,288,367 | +0.20(+0.21%) |
Mar 22, 2024 | 94.57 | 95.03 | 93.88 | 93.93 | 323,088 | -0.93(-0.99%) |
Mar 21, 2024 | 94.79 | 95.45 | 94.42 | 94.87 | 419,884 | +0.30(+0.32%) |
Mar 20, 2024 | 92.31 | 94.58 | 92.22 | 94.56 | 422,395 | +2.06(+2.22%) |
Mar 19, 2024 | 92.14 | 92.98 | 92.01 | 92.51 | 377,904 | +0.12(+0.13%) |
Mar 18, 2024 | 92.40 | 92.60 | 91.58 | 92.39 | 260,747 | +0.07(+0.07%) |
Mar 15, 2024 | 91.96 | 92.83 | 91.46 | 92.32 | 445,175 | +0.08(+0.09%) |
Mar 14, 2024 | 93.97 | 93.97 | 91.97 | 92.24 | 386,439 | -1.73(-1.84%) |
Mar 13, 2024 | 93.07 | 94.04 | 92.97 | 93.97 | 882,447 | +0.98(+1.06%) |
Mar 12, 2024 | 93.10 | 93.14 | 92.53 | 92.99 | 293,940 | +0.10(+0.11%) |
Mar 11, 2024 | 92.00 | 93.02 | 91.90 | 92.89 | 379,632 | +0.39(+0.43%) |
Mar 08, 2024 | 92.69 | 92.92 | 92.33 | 92.50 | 403,159 | +0.15(+0.16%) |
Mar 07, 2024 | 91.54 | 92.47 | 91.11 | 92.35 | 429,252 | +1.39(+1.52%) |
Mar 06, 2024 | 90.81 | 91.44 | 90.37 | 90.96 | 808,917 | +0.98(+1.09%) |
Mar 05, 2024 | 89.80 | 90.50 | 89.65 | 89.98 | 681,110 | +0.09(+0.10%) |
Mar 04, 2024 | 89.13 | 90.38 | 89.08 | 89.89 | 932,051 | +0.61(+0.68%) |
Mar 01, 2024 | 89.26 | 89.71 | 88.43 | 89.28 | 630,170 | +0.26(+0.29%) |
Feb 29, 2024 | 88.60 | 89.14 | 88.14 | 89.03 | 846,253 | +0.95(+1.08%) |
Feb 28, 2024 | 88.79 | 89.15 | 87.91 | 88.07 | 683,647 | -0.85(-0.95%) |
Feb 27, 2024 | 89.12 | 89.48 | 87.11 | 88.92 | 2,320,730 | -3.43(-3.72%) |
Feb 26, 2024 | 93.01 | 93.74 | 92.31 | 92.35 | 787,035 | -1.02(-1.10%) |
Feb 23, 2024 | 93.28 | 93.94 | 93.20 | 93.37 | 2,550,052 | +0.14(+0.15%) |
Feb 22, 2024 | 93.45 | 94.48 | 93.01 | 93.24 | 576,704 | +0.47(+0.51%) |
Feb 21, 2024 | 93.13 | 93.21 | 92.51 | 92.76 | 347,761 | -0.30(-0.32%) |
Feb 20, 2024 | 92.48 | 93.42 | 92.48 | 93.06 | 529,309 | +0.40(+0.44%) |
Feb 16, 2024 | 92.71 | 93.38 | 92.38 | 92.66 | 274,117 | -0.37(-0.40%) |
Feb 15, 2024 | 91.33 | 93.23 | 91.33 | 93.03 | 516,023 | +1.96(+2.15%) |
Feb 14, 2024 | 90.06 | 91.08 | 89.91 | 91.07 | 452,872 | +1.97(+2.21%) |
Feb 13, 2024 | 90.99 | 90.99 | 88.21 | 89.10 | 1,278,972 | -3.20(-3.46%) |
Feb 12, 2024 | 91.11 | 92.32 | 91.00 | 92.30 | 457,958 | +1.17(+1.28%) |
Feb 09, 2024 | 90.54 | 91.15 | 89.91 | 91.13 | 447,416 | +0.75(+0.83%) |
Feb 08, 2024 | 89.92 | 90.42 | 89.40 | 90.38 | 319,934 | +0.13(+0.14%) |
Feb 07, 2024 | 90.68 | 90.76 | 89.98 | 90.26 | 444,859 | -0.30(-0.33%) |
Feb 06, 2024 | 90.31 | 91.10 | 90.22 | 90.55 | 654,912 | -0.16(-0.17%) |
Feb 05, 2024 | 91.70 | 91.70 | 90.38 | 90.71 | 428,369 | -1.24(-1.35%) |
Feb 02, 2024 | 92.16 | 92.18 | 91.17 | 91.95 | 597,702 | -0.63(-0.68%) |
Feb 01, 2024 | 92.67 | 93.04 | 91.80 | 92.58 | 1,254,188 | -0.07(-0.07%) |
Jan 31, 2024 | 93.91 | 94.56 | 92.52 | 92.65 | 929,846 | -1.66(-1.76%) |
Jan 30, 2024 | 94.53 | 94.79 | 93.68 | 94.31 | 591,622 | -0.36(-0.38%) |
Jan 29, 2024 | 93.94 | 94.71 | 92.98 | 94.67 | 2,404,584 | +0.91(+0.97%) |
Jan 26, 2024 | 93.96 | 94.06 | 93.46 | 93.77 | 1,972,292 | +0.12(+0.12%) |
Jan 25, 2024 | 93.79 | 93.96 | 93.27 | 93.65 | 632,270 | +0.59(+0.63%) |
Jan 24, 2024 | 93.61 | 93.69 | 92.91 | 93.06 | 591,986 | +0.54(+0.59%) |
Jan 23, 2024 | 92.95 | 93.61 | 92.32 | 92.52 | 341,465 | -0.39(-0.42%) |
Jan 22, 2024 | 93.22 | 93.47 | 92.36 | 92.91 | 701,143 | +0.10(+0.10%) |
Jan 19, 2024 | 90.78 | 92.94 | 90.59 | 92.81 | 652,417 | +2.08(+2.29%) |
Jan 18, 2024 | 90.67 | 91.37 | 90.51 | 90.73 | 342,230 | +0.13(+0.14%) |
Jan 17, 2024 | 90.37 | 91.14 | 90.13 | 90.60 | 457,943 | -0.81(-0.89%) |
Jan 16, 2024 | 90.90 | 91.52 | 90.20 | 91.41 | 561,768 | +0.09(+0.10%) |
Jan 12, 2024 | 92.44 | 92.82 | 91.15 | 91.33 | 396,466 | -0.35(-0.38%) |
Jan 11, 2024 | 92.33 | 92.33 | 90.78 | 91.68 | 616,356 | -0.79(-0.86%) |
Jan 10, 2024 | 93.81 | 94.39 | 92.34 | 92.47 | 946,243 | -1.37(-1.46%) |
Jan 09, 2024 | 94.82 | 95.14 | 93.81 | 93.84 | 447,853 | -1.68(-1.75%) |
Jan 08, 2024 | 94.52 | 95.61 | 94.20 | 95.51 | 442,778 | +0.99(+1.04%) |
Jan 05, 2024 | 94.00 | 95.55 | 93.70 | 94.52 | 579,035 | +0.57(+0.61%) |
Jan 04, 2024 | 93.60 | 94.87 | 93.47 | 93.95 | 950,499 | +0.15(+0.17%) |
Jan 03, 2024 | 94.05 | 94.36 | 93.53 | 93.80 | 423,267 | -1.00(-1.05%) |
Jan 02, 2024 | 94.78 | 95.55 | 94.52 | 94.79 | 612,109 | -1.02(-1.06%) |
Dec 29, 2023 | 95.43 | 96.26 | 95.38 | 95.81 | 365,447 | +0.15(+0.16%) |
Dec 28, 2023 | 96.18 | 96.95 | 95.49 | 95.66 | 628,547 | -0.75(-0.77%) |
Dec 27, 2023 | 95.67 | 96.67 | 95.49 | 96.40 | 467,460 | +0.56(+0.59%) |
Dec 26, 2023 | 95.43 | 95.96 | 95.13 | 95.84 | 268,838 | +0.72(+0.75%) |
Dec 22, 2023 | 94.45 | 95.47 | 94.45 | 95.12 | 651,544 | +0.93(+0.99%) |
Dec 21, 2023 | 92.90 | 94.25 | 92.90 | 94.19 | 808,069 | +1.95(+2.11%) |
Dec 20, 2023 | 93.29 | 94.26 | 92.21 | 92.25 | 835,284 | -0.82(-0.88%) |
Dec 19, 2023 | 91.54 | 93.09 | 91.54 | 93.07 | 524,327 | +2.02(+2.22%) |
Dec 18, 2023 | 89.81 | 91.13 | 89.71 | 91.05 | 842,042 | +1.48(+1.65%) |
Dec 15, 2023 | 90.06 | 90.60 | 89.47 | 89.56 | 836,973 | -0.27(-0.30%) |
Dec 14, 2023 | 88.40 | 90.13 | 88.36 | 89.84 | 1,406,652 | +2.33(+2.67%) |
Dec 13, 2023 | 84.98 | 87.60 | 84.36 | 87.50 | 895,589 | +2.66(+3.14%) |
Dec 12, 2023 | 85.17 | 85.17 | 84.37 | 84.84 | 472,823 | -0.24(-0.28%) |
Dec 11, 2023 | 84.83 | 85.27 | 84.15 | 85.08 | 507,870 | +0.61(+0.72%) |
Dec 08, 2023 | 83.55 | 84.74 | 83.36 | 84.47 | 822,431 | +1.12(+1.35%) |
Dec 07, 2023 | 83.22 | 83.47 | 82.59 | 83.35 | 783,351 | +0.22(+0.27%) |
Dec 06, 2023 | 83.26 | 84.04 | 82.92 | 83.13 | 671,912 | +0.69(+0.83%) |
Dec 05, 2023 | 81.58 | 82.77 | 81.30 | 82.44 | 668,138 | +0.76(+0.92%) |
Dec 04, 2023 | 80.55 | 82.10 | 80.55 | 81.68 | 785,415 | +0.13(+0.15%) |
Dec 01, 2023 | 78.90 | 81.73 | 78.62 | 81.56 | 1,404,047 | +1.87(+2.35%) |
Nov 30, 2023 | 78.93 | 79.94 | 78.57 | 79.69 | 821,944 | +1.24(+1.58%) |
Nov 29, 2023 | 77.33 | 78.88 | 77.26 | 78.45 | 587,424 | +1.05(+1.35%) |
Nov 28, 2023 | 77.51 | 77.80 | 76.37 | 77.40 | 619,807 | -0.66(-0.84%) |
Nov 27, 2023 | 78.53 | 78.53 | 77.88 | 78.06 | 622,018 | -1.02(-1.29%) |
Nov 24, 2023 | 78.26 | 79.27 | 78.08 | 79.08 | 440,781 | +1.00(+1.28%) |
Nov 22, 2023 | 77.95 | 78.91 | 77.42 | 78.08 | 896,988 | -0.18(-0.24%) |
Nov 21, 2023 | 78.53 | 79.22 | 78.11 | 78.26 | 1,093,092 | -0.51(-0.65%) |
Nov 20, 2023 | 79.12 | 79.13 | 78.55 | 78.78 | 650,176 | -0.31(-0.39%) |
Nov 17, 2023 | 78.62 | 79.38 | 78.62 | 79.09 | 921,193 | +0.94(+1.20%) |
Nov 16, 2023 | 78.47 | 78.54 | 77.77 | 78.15 | 496,172 | -0.52(-0.66%) |
Nov 15, 2023 | 78.31 | 79.10 | 78.19 | 78.67 | 550,132 | +0.73(+0.93%) |
Nov 14, 2023 | 77.22 | 78.28 | 76.96 | 77.94 | 1,016,857 | +2.34(+3.10%) |
Nov 13, 2023 | 75.16 | 76.12 | 74.78 | 75.60 | 689,868 | +0.28(+0.37%) |
Nov 10, 2023 | 75.04 | 75.38 | 74.40 | 75.32 | 623,420 | +0.33(+0.44%) |
Nov 09, 2023 | 75.27 | 76.09 | 74.88 | 74.99 | 459,428 | +0.05(+0.06%) |
Nov 08, 2023 | 75.42 | 75.82 | 74.90 | 74.94 | 866,082 | -0.79(-1.05%) |
Nov 07, 2023 | 76.16 | 76.20 | 75.56 | 75.74 | 514,249 | -1.05(-1.36%) |
Nov 06, 2023 | 77.91 | 78.20 | 76.55 | 76.78 | 589,975 | -0.77(-1.00%) |
Nov 03, 2023 | 77.21 | 78.12 | 76.91 | 77.56 | 814,911 | +1.47(+1.93%) |
Nov 02, 2023 | 74.09 | 76.27 | 73.92 | 76.09 | 1,244,872 | +2.86(+3.90%) |
Nov 01, 2023 | 73.41 | 73.46 | 72.12 | 73.23 | 908,517 | +0.07(+0.09%) |
Oct 31, 2023 | 73.21 | 73.59 | 72.58 | 73.16 | 911,745 | -0.05(-0.07%) |
Oct 30, 2023 | 72.51 | 73.49 | 72.45 | 73.21 | 537,001 | +1.34(+1.86%) |
Oct 27, 2023 | 73.31 | 73.58 | 71.64 | 71.87 | 4,125,350 | -0.97(-1.33%) |
Oct 26, 2023 | 72.02 | 73.46 | 72.02 | 72.84 | 2,955,851 | +0.70(+0.97%) |
Oct 25, 2023 | 72.07 | 73.06 | 71.79 | 72.14 | 1,204,746 | -0.47(-0.65%) |
Oct 24, 2023 | 73.56 | 73.56 | 72.09 | 72.61 | 795,949 | -0.94(-1.28%) |
Oct 23, 2023 | 73.22 | 74.55 | 73.01 | 73.55 | 953,006 | -0.08(-0.10%) |
Oct 20, 2023 | 75.04 | 75.31 | 73.61 | 73.63 | 869,633 | -1.45(-1.94%) |
Oct 19, 2023 | 75.67 | 76.30 | 75.02 | 75.08 | 872,470 | -0.72(-0.95%) |
Oct 18, 2023 | 77.24 | 77.50 | 75.76 | 75.80 | 631,469 | -2.15(-2.75%) |
Oct 17, 2023 | 77.03 | 78.41 | 77.03 | 77.95 | 446,421 | +0.00(+0.00%) |
Oct 16, 2023 | 77.25 | 77.98 | 76.58 | 77.95 | 701,285 | +1.45(+1.90%) |
Oct 13, 2023 | 77.52 | 78.06 | 76.41 | 76.50 | 481,645 | -0.68(-0.89%) |
Oct 12, 2023 | 78.31 | 78.48 | 76.71 | 77.18 | 532,452 | -1.12(-1.43%) |
Oct 11, 2023 | 78.04 | 78.72 | 77.46 | 78.30 | 539,652 | +0.50(+0.65%) |
Oct 10, 2023 | 77.27 | 78.24 | 77.27 | 77.80 | 699,727 | +0.97(+1.26%) |
Oct 09, 2023 | 76.51 | 77.00 | 75.33 | 76.83 | 454,065 | -0.15(-0.20%) |
Oct 06, 2023 | 76.28 | 77.12 | 74.80 | 76.98 | 577,617 | +0.21(+0.27%) |
Oct 05, 2023 | 75.89 | 76.82 | 75.89 | 76.77 | 554,968 | +0.57(+0.75%) |
Oct 04, 2023 | 76.02 | 76.34 | 74.56 | 76.20 | 572,721 | +0.10(+0.14%) |
Oct 03, 2023 | 77.03 | 77.20 | 75.94 | 76.10 | 915,876 | -1.44(-1.86%) |
Oct 02, 2023 | 79.74 | 79.78 | 77.46 | 77.54 | 1,304,703 | -2.59(-3.24%) |
Sep 29, 2023 | 81.39 | 81.39 | 80.04 | 80.14 | 670,933 | -0.61(-0.75%) |
Sep 28, 2023 | 79.82 | 80.89 | 79.66 | 80.74 | 386,778 | +1.10(+1.38%) |
Sep 27, 2023 | 80.73 | 80.82 | 79.20 | 79.64 | 545,513 | -0.86(-1.07%) |
Sep 26, 2023 | 80.91 | 81.36 | 80.19 | 80.51 | 342,553 | -1.14(-1.40%) |
Sep 25, 2023 | 80.96 | 81.79 | 81.48 | 81.65 | 309,925 | +0.22(+0.27%) |
Sep 22, 2023 | 82.48 | 82.48 | 81.37 | 81.43 | 346,273 | -0.67(-0.82%) |
Sep 21, 2023 | 82.95 | 83.10 | 82.08 | 82.10 | 563,187 | -1.35(-1.62%) |
Sep 20, 2023 | 83.60 | 84.31 | 83.43 | 83.45 | 404,703 | +0.16(+0.19%) |
Sep 19, 2023 | 84.11 | 84.29 | 82.93 | 83.29 | 464,024 | -0.68(-0.81%) |
Sep 18, 2023 | 84.53 | 84.62 | 83.59 | 83.97 | 482,691 | -0.14(-0.17%) |
Sep 15, 2023 | 83.57 | 84.34 | 83.38 | 84.12 | 1,210,556 | +0.47(+0.56%) |
Sep 14, 2023 | 83.03 | 83.99 | 83.03 | 83.65 | 431,772 | +1.25(+1.52%) |
Sep 13, 2023 | 81.64 | 82.82 | 81.64 | 82.40 | 651,289 | +0.98(+1.20%) |
Sep 12, 2023 | 80.98 | 81.75 | 80.62 | 81.42 | 478,574 | +0.57(+0.70%) |
Sep 11, 2023 | 80.15 | 81.02 | 79.69 | 80.85 | 365,979 | +1.34(+1.68%) |
Sep 08, 2023 | 79.53 | 80.02 | 79.35 | 79.51 | 331,947 | -0.04(-0.05%) |
Sep 07, 2023 | 80.03 | 80.73 | 79.51 | 79.55 | 395,834 | -0.69(-0.86%) |
Sep 06, 2023 | 80.70 | 81.00 | 79.76 | 80.24 | 351,879 | -0.74(-0.91%) |
Sep 05, 2023 | 81.51 | 81.97 | 80.83 | 80.98 | 456,033 | -0.77(-0.94%) |
Sep 01, 2023 | 82.09 | 82.68 | 81.66 | 81.75 | 633,443 | -0.02(-0.02%) |
Aug 31, 2023 | 81.28 | 82.16 | 81.05 | 81.77 | 777,914 | +0.57(+0.70%) |
Aug 30, 2023 | 80.25 | 81.92 | 80.20 | 81.20 | 531,235 | +1.13(+1.41%) |
Aug 29, 2023 | 78.27 | 80.31 | 77.46 | 80.07 | 1,034,327 | +0.42(+0.52%) |
Aug 28, 2023 | 78.80 | 79.83 | 78.70 | 79.65 | 884,670 | +1.26(+1.61%) |
Aug 25, 2023 | 79.08 | 79.30 | 77.67 | 78.39 | 692,209 | -0.44(-0.55%) |
Aug 24, 2023 | 79.09 | 79.62 | 78.80 | 78.82 | 464,405 | -0.47(-0.60%) |
Aug 23, 2023 | 77.97 | 79.54 | 77.83 | 79.30 | 643,539 | +1.24(+1.59%) |
Aug 22, 2023 | 79.42 | 79.60 | 78.00 | 78.06 | 532,613 | -1.37(-1.72%) |
Aug 21, 2023 | 79.78 | 80.13 | 79.11 | 79.42 | 373,599 | +0.00(+0.00%) |
Aug 18, 2023 | 79.51 | 79.86 | 79.04 | 79.42 | 489,017 | -0.46(-0.57%) |
Aug 17, 2023 | 80.89 | 81.06 | 79.77 | 79.88 | 326,288 | -0.38(-0.47%) |
Aug 16, 2023 | 80.56 | 80.90 | 79.99 | 80.26 | 618,269 | -0.71(-0.88%) |
Aug 15, 2023 | 82.36 | 82.63 | 80.71 | 80.97 | 616,508 | -2.09(-2.52%) |
Aug 14, 2023 | 83.00 | 83.60 | 82.70 | 83.06 | 631,641 | -0.46(-0.55%) |
Aug 11, 2023 | 83.22 | 84.09 | 83.18 | 83.52 | 251,537 | -0.03(-0.03%) |
Aug 10, 2023 | 84.07 | 84.91 | 83.50 | 83.55 | 342,733 | -0.30(-0.36%) |
Aug 09, 2023 | 83.76 | 83.92 | 83.10 | 83.85 | 538,219 | +0.09(+0.10%) |
Aug 08, 2023 | 83.31 | 83.91 | 83.07 | 83.76 | 480,231 | -0.92(-1.09%) |
Aug 07, 2023 | 84.63 | 85.26 | 84.55 | 84.69 | 147,504 | -0.07(-0.08%) |
Aug 04, 2023 | 84.32 | 85.66 | 84.22 | 84.75 | 301,957 | +0.30(+0.36%) |
Aug 03, 2023 | 84.29 | 84.56 | 83.70 | 84.45 | 362,485 | -0.34(-0.40%) |
Aug 02, 2023 | 85.76 | 85.82 | 84.28 | 84.79 | 561,185 | -1.74(-2.01%) |
Aug 01, 2023 | 87.42 | 87.62 | 85.96 | 86.53 | 1,600,612 | -1.73(-1.96%) |
Jul 31, 2023 | 87.66 | 88.78 | 87.59 | 88.26 | 498,105 | +0.88(+1.01%) |
Jul 28, 2023 | 87.95 | 88.22 | 87.29 | 87.37 | 333,889 | +0.12(+0.14%) |
Jul 27, 2023 | 88.43 | 88.58 | 87.05 | 87.25 | 3,060,993 | -0.10(-0.12%) |
Jul 26, 2023 | 87.03 | 87.85 | 86.71 | 87.35 | 2,120,395 | -0.06(-0.06%) |
Jul 25, 2023 | 87.67 | 88.01 | 87.29 | 87.41 | 2,099,185 | -0.24(-0.28%) |
Jul 24, 2023 | 87.36 | 88.31 | 87.19 | 87.65 | 933,325 | +0.38(+0.44%) |
Jul 21, 2023 | 87.83 | 87.83 | 87.19 | 87.27 | 364,247 | -0.48(-0.54%) |
Jul 20, 2023 | 88.03 | 88.10 | 87.07 | 87.75 | 316,888 | +0.12(+0.14%) |
Jul 19, 2023 | 87.42 | 87.81 | 87.02 | 87.63 | 414,386 | +0.59(+0.68%) |
Jul 18, 2023 | 86.22 | 87.15 | 85.82 | 87.04 | 885,309 | +0.82(+0.95%) |
Jul 17, 2023 | 85.79 | 86.65 | 85.78 | 86.21 | 332,983 | +0.42(+0.49%) |
Jul 14, 2023 | 86.80 | 86.91 | 85.75 | 85.79 | 364,401 | -0.71(-0.82%) |
Jul 13, 2023 | 85.73 | 86.77 | 85.68 | 86.50 | 462,069 | +1.22(+1.44%) |
Jul 12, 2023 | 85.59 | 85.80 | 85.22 | 85.28 | 358,251 | +0.65(+0.77%) |
Jul 11, 2023 | 84.45 | 84.71 | 83.86 | 84.62 | 289,716 | +0.59(+0.70%) |
Jul 10, 2023 | 83.67 | 84.33 | 83.61 | 84.04 | 308,006 | +0.18(+0.21%) |
Jul 07, 2023 | 83.00 | 84.33 | 82.92 | 83.86 | 541,199 | +0.82(+0.99%) |
Jul 06, 2023 | 83.80 | 84.17 | 82.97 | 83.04 | 663,795 | -1.75(-2.06%) |
Jul 05, 2023 | 84.34 | 84.94 | 84.11 | 84.78 | 742,325 | -0.51(-0.60%) |
Jul 03, 2023 | 84.88 | 85.91 | 84.69 | 85.30 | 235,987 | +0.87(+1.03%) |
Jun 30, 2023 | 84.18 | 84.79 | 83.98 | 84.43 | 513,456 | +0.66(+0.79%) |
Jun 29, 2023 | 83.37 | 83.86 | 83.32 | 83.76 | 498,534 | +0.44(+0.53%) |
Jun 28, 2023 | 83.80 | 83.82 | 82.85 | 83.32 | 385,668 | -0.95(-1.13%) |
Jun 27, 2023 | 83.60 | 84.36 | 83.32 | 84.28 | 495,158 | +0.86(+1.03%) |
Jun 26, 2023 | 82.18 | 83.69 | 82.09 | 83.42 | 399,229 | +1.43(+1.74%) |
Jun 23, 2023 | 82.71 | 82.71 | 81.89 | 81.99 | 350,637 | -1.40(-1.68%) |
Jun 22, 2023 | 83.04 | 83.47 | 82.58 | 83.39 | 614,102 | -0.06(-0.07%) |
Jun 21, 2023 | 83.16 | 83.81 | 82.78 | 83.45 | 422,295 | +0.05(+0.06%) |
Jun 20, 2023 | 83.67 | 83.67 | 82.89 | 83.40 | 635,375 | -0.93(-1.11%) |
Jun 16, 2023 | 83.94 | 84.58 | 83.86 | 84.33 | 523,948 | +0.46(+0.55%) |
Jun 15, 2023 | 82.73 | 84.10 | 82.73 | 83.88 | 423,758 | +0.96(+1.16%) |
Jun 14, 2023 | 83.41 | 83.92 | 82.35 | 82.91 | 363,023 | -0.14(-0.17%) |
Jun 13, 2023 | 81.86 | 83.18 | 81.66 | 83.05 | 403,787 | +1.63(+2.00%) |
Jun 12, 2023 | 81.25 | 81.85 | 80.88 | 81.43 | 274,039 | -0.07(-0.08%) |
Jun 09, 2023 | 81.99 | 82.42 | 81.38 | 81.49 | 378,971 | -0.58(-0.71%) |
Jun 08, 2023 | 82.31 | 82.65 | 81.57 | 82.07 | 365,000 | -0.10(-0.13%) |
Jun 07, 2023 | 82.14 | 82.97 | 81.66 | 82.17 | 530,871 | +0.08(+0.10%) |
Jun 06, 2023 | 80.10 | 82.13 | 79.96 | 82.09 | 698,089 | +1.83(+2.28%) |
Jun 05, 2023 | 81.03 | 81.34 | 80.22 | 80.26 | 566,759 | -0.97(-1.20%) |
Jun 02, 2023 | 79.85 | 81.31 | 79.70 | 81.23 | 428,174 | +2.30(+2.91%) |