Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 81.45 | 82.17 | 82.03 | 82.12 | 2,649,243 | +0.94(+1.16%) |
Mar 27, 2024 | 79.12 | 81.19 | 78.95 | 81.18 | 2,501,249 | +2.53(+3.22%) |
Mar 26, 2024 | 79.84 | 80.05 | 78.50 | 78.65 | 2,329,759 | -1.25(-1.56%) |
Mar 25, 2024 | 80.18 | 80.46 | 79.40 | 79.90 | 1,714,268 | -0.11(-0.14%) |
Mar 22, 2024 | 80.69 | 80.70 | 79.78 | 80.01 | 1,318,612 | -0.03(-0.04%) |
Mar 21, 2024 | 80.65 | 80.97 | 79.79 | 80.04 | 1,636,041 | -0.52(-0.65%) |
Mar 20, 2024 | 80.77 | 81.56 | 80.21 | 80.56 | 1,296,608 | -0.44(-0.54%) |
Mar 19, 2024 | 81.33 | 81.95 | 80.71 | 81.00 | 2,101,836 | -0.02(-0.02%) |
Mar 18, 2024 | 80.76 | 81.57 | 80.36 | 81.02 | 2,380,141 | +0.24(+0.30%) |
Mar 15, 2024 | 79.79 | 81.04 | 79.79 | 80.78 | 3,962,803 | +0.40(+0.50%) |
Mar 14, 2024 | 80.37 | 80.62 | 79.33 | 80.38 | 2,339,889 | -0.39(-0.48%) |
Mar 13, 2024 | 81.43 | 81.91 | 80.59 | 80.77 | 1,475,557 | -0.24(-0.30%) |
Mar 12, 2024 | 82.11 | 82.11 | 80.66 | 81.01 | 1,528,511 | -1.09(-1.33%) |
Mar 11, 2024 | 81.87 | 82.76 | 81.41 | 82.10 | 1,356,335 | +0.42(+0.51%) |
Mar 08, 2024 | 81.94 | 81.94 | 80.94 | 81.68 | 1,505,931 | +0.13(+0.16%) |
Mar 07, 2024 | 81.81 | 82.17 | 81.38 | 81.55 | 1,821,815 | +0.33(+0.41%) |
Mar 06, 2024 | 80.45 | 81.50 | 80.34 | 81.22 | 1,835,596 | +1.49(+1.87%) |
Mar 05, 2024 | 80.18 | 81.11 | 79.28 | 79.73 | 2,505,104 | +0.01(+0.01%) |
Mar 04, 2024 | 77.91 | 80.02 | 77.78 | 79.72 | 2,004,316 | +1.33(+1.70%) |
Mar 01, 2024 | 78.21 | 78.49 | 76.78 | 78.39 | 2,399,892 | -0.10(-0.13%) |
Feb 29, 2024 | 77.56 | 79.04 | 77.19 | 78.49 | 3,807,307 | +1.29(+1.67%) |
Feb 28, 2024 | 77.30 | 77.94 | 77.09 | 77.20 | 1,687,939 | -0.26(-0.34%) |
Feb 27, 2024 | 76.86 | 77.55 | 76.50 | 77.46 | 1,610,394 | +0.91(+1.19%) |
Feb 26, 2024 | 78.24 | 78.26 | 76.52 | 76.55 | 1,775,244 | -2.31(-2.93%) |
Feb 23, 2024 | 78.45 | 79.41 | 78.15 | 78.86 | 1,458,748 | +0.61(+0.78%) |
Feb 22, 2024 | 78.67 | 78.76 | 77.70 | 78.25 | 1,880,148 | -1.04(-1.31%) |
Feb 21, 2024 | 78.48 | 79.33 | 77.94 | 79.29 | 1,313,458 | +1.29(+1.65%) |
Feb 20, 2024 | 78.18 | 79.42 | 77.85 | 78.00 | 1,586,634 | -0.07(-0.09%) |
Feb 16, 2024 | 77.57 | 78.43 | 77.24 | 78.07 | 1,789,180 | +0.07(+0.09%) |
Feb 15, 2024 | 77.00 | 78.02 | 76.87 | 78.00 | 2,342,014 | +1.35(+1.76%) |
Feb 14, 2024 | 76.36 | 76.90 | 76.13 | 76.65 | 1,493,125 | +0.19(+0.25%) |
Feb 13, 2024 | 77.34 | 77.88 | 75.13 | 76.46 | 2,442,286 | -1.08(-1.39%) |
Feb 12, 2024 | 76.71 | 77.57 | 76.34 | 77.53 | 2,274,994 | +0.81(+1.06%) |
Feb 09, 2024 | 76.27 | 76.91 | 76.13 | 76.72 | 2,199,763 | +0.15(+0.19%) |
Feb 08, 2024 | 76.97 | 77.19 | 75.98 | 76.58 | 2,288,743 | -0.75(-0.97%) |
Feb 07, 2024 | 77.81 | 77.84 | 76.87 | 77.33 | 1,680,525 | -0.18(-0.23%) |
Feb 06, 2024 | 77.00 | 77.79 | 76.82 | 77.51 | 1,786,633 | +0.31(+0.40%) |
Feb 05, 2024 | 78.36 | 78.36 | 77.14 | 77.20 | 2,090,270 | -1.81(-2.29%) |
Feb 02, 2024 | 79.04 | 79.84 | 78.38 | 79.01 | 2,587,723 | -1.90(-2.35%) |
Feb 01, 2024 | 78.60 | 81.19 | 78.23 | 80.91 | 4,357,846 | +1.01(+1.26%) |
Jan 31, 2024 | 80.61 | 80.78 | 79.39 | 79.90 | 12,981,351 | +0.00(+0.00%) |
Jan 30, 2024 | 79.52 | 80.37 | 78.84 | 79.90 | 2,222,542 | +0.31(+0.39%) |
Jan 29, 2024 | 79.02 | 80.03 | 78.59 | 79.59 | 2,814,565 | +0.57(+0.73%) |
Jan 26, 2024 | 79.35 | 79.78 | 78.62 | 79.02 | 2,412,055 | -0.14(-0.17%) |
Jan 25, 2024 | 78.94 | 79.34 | 78.23 | 79.16 | 2,164,676 | +0.94(+1.20%) |
Jan 24, 2024 | 79.55 | 79.72 | 77.90 | 78.22 | 2,802,791 | -0.68(-0.87%) |
Jan 23, 2024 | 78.62 | 79.12 | 78.30 | 78.90 | 1,768,208 | +0.27(+0.34%) |
Jan 22, 2024 | 79.21 | 79.86 | 78.32 | 78.63 | 2,381,101 | -0.54(-0.69%) |
Jan 19, 2024 | 79.85 | 79.88 | 79.00 | 79.18 | 2,229,710 | -0.37(-0.46%) |
Jan 18, 2024 | 80.14 | 80.17 | 78.85 | 79.54 | 2,724,067 | -0.90(-1.12%) |
Jan 17, 2024 | 81.01 | 82.28 | 80.15 | 80.44 | 2,100,643 | -1.25(-1.53%) |
Jan 16, 2024 | 81.63 | 82.11 | 81.26 | 81.69 | 2,928,230 | -0.22(-0.27%) |
Jan 12, 2024 | 81.98 | 82.40 | 81.59 | 81.91 | 2,012,786 | +0.66(+0.82%) |
Jan 11, 2024 | 84.42 | 84.42 | 80.00 | 81.25 | 3,495,455 | -3.43(-4.05%) |
Jan 10, 2024 | 84.38 | 85.02 | 84.13 | 84.68 | 1,653,628 | +0.26(+0.30%) |
Jan 09, 2024 | 84.16 | 84.83 | 83.70 | 84.42 | 1,837,195 | -0.24(-0.28%) |
Jan 08, 2024 | 84.97 | 85.18 | 84.09 | 84.66 | 2,706,024 | -0.66(-0.78%) |
Jan 05, 2024 | 84.85 | 85.73 | 84.45 | 85.32 | 1,595,740 | +0.32(+0.37%) |
Jan 04, 2024 | 84.79 | 85.96 | 84.66 | 85.00 | 2,351,668 | -0.68(-0.80%) |
Jan 03, 2024 | 85.69 | 85.85 | 84.83 | 85.69 | 2,001,024 | +0.29(+0.34%) |
Jan 02, 2024 | 83.11 | 85.42 | 82.86 | 85.40 | 2,610,580 | +2.13(+2.55%) |
Dec 29, 2023 | 82.82 | 83.42 | 82.67 | 83.27 | 1,377,272 | +0.12(+0.14%) |
Dec 28, 2023 | 82.26 | 83.34 | 82.26 | 83.15 | 1,475,492 | +0.59(+0.72%) |
Dec 27, 2023 | 82.65 | 82.81 | 82.17 | 82.56 | 1,581,244 | -0.19(-0.23%) |
Dec 26, 2023 | 81.87 | 82.94 | 81.82 | 82.75 | 1,280,445 | +0.69(+0.84%) |
Dec 22, 2023 | 82.10 | 82.88 | 81.85 | 82.06 | 1,435,075 | +0.58(+0.72%) |
Dec 21, 2023 | 81.21 | 81.96 | 80.66 | 81.47 | 2,015,916 | +0.55(+0.68%) |
Dec 20, 2023 | 82.60 | 82.74 | 80.89 | 80.92 | 2,884,007 | -1.45(-1.77%) |
Dec 19, 2023 | 81.76 | 82.46 | 81.26 | 82.37 | 1,620,884 | +0.87(+1.07%) |
Dec 18, 2023 | 81.95 | 82.25 | 81.03 | 81.50 | 2,872,582 | -0.08(-0.10%) |
Dec 15, 2023 | 82.87 | 83.03 | 80.75 | 81.58 | 4,745,364 | -2.14(-2.55%) |
Dec 14, 2023 | 86.60 | 86.73 | 83.56 | 83.72 | 3,043,984 | -2.35(-2.74%) |
Dec 13, 2023 | 82.12 | 86.11 | 81.67 | 86.07 | 2,444,890 | +3.93(+4.78%) |
Dec 12, 2023 | 83.52 | 83.52 | 81.96 | 82.15 | 2,938,494 | -1.17(-1.40%) |
Dec 11, 2023 | 82.96 | 83.38 | 82.30 | 83.31 | 2,289,370 | +0.14(+0.17%) |
Dec 08, 2023 | 84.05 | 84.14 | 82.52 | 83.17 | 1,731,347 | -0.92(-1.09%) |
Dec 07, 2023 | 84.09 | 84.65 | 83.42 | 84.09 | 1,744,480 | +0.09(+0.11%) |
Dec 06, 2023 | 83.28 | 84.03 | 82.87 | 84.01 | 1,592,580 | +1.17(+1.41%) |
Dec 05, 2023 | 84.09 | 84.31 | 82.75 | 82.84 | 1,902,405 | -1.26(-1.49%) |
Dec 04, 2023 | 83.42 | 84.68 | 83.41 | 84.09 | 1,632,313 | +0.03(+0.04%) |
Dec 01, 2023 | 82.75 | 84.07 | 82.35 | 84.06 | 2,028,415 | +1.34(+1.61%) |
Nov 30, 2023 | 82.28 | 82.86 | 81.64 | 82.73 | 2,591,002 | +0.64(+0.78%) |
Nov 29, 2023 | 82.24 | 83.28 | 81.96 | 82.09 | 2,227,323 | -0.19(-0.23%) |
Nov 28, 2023 | 81.37 | 83.07 | 81.20 | 82.27 | 2,415,043 | +0.93(+1.14%) |
Nov 27, 2023 | 80.80 | 81.46 | 80.10 | 81.34 | 2,155,250 | +0.61(+0.76%) |
Nov 24, 2023 | 80.76 | 80.85 | 80.10 | 80.73 | 699,473 | +0.12(+0.15%) |
Nov 22, 2023 | 80.28 | 80.65 | 79.71 | 80.61 | 1,335,576 | +0.55(+0.69%) |
Nov 21, 2023 | 80.66 | 80.95 | 79.48 | 80.06 | 1,526,200 | -0.40(-0.49%) |
Nov 20, 2023 | 80.47 | 80.81 | 79.13 | 80.45 | 2,052,260 | -0.42(-0.51%) |
Nov 17, 2023 | 81.93 | 81.93 | 80.68 | 80.87 | 2,204,174 | -0.62(-0.76%) |
Nov 16, 2023 | 81.30 | 82.44 | 80.96 | 81.49 | 2,977,175 | +0.93(+1.15%) |
Nov 15, 2023 | 80.34 | 81.59 | 80.17 | 80.56 | 2,007,385 | -0.08(-0.10%) |
Nov 14, 2023 | 80.18 | 81.23 | 79.86 | 80.64 | 2,039,094 | +2.11(+2.68%) |
Nov 13, 2023 | 78.74 | 79.05 | 77.95 | 78.53 | 1,992,169 | -0.15(-0.19%) |
Nov 10, 2023 | 78.35 | 78.77 | 77.84 | 78.68 | 2,047,768 | +0.67(+0.85%) |
Nov 09, 2023 | 79.60 | 79.94 | 77.99 | 78.02 | 2,033,760 | -1.34(-1.69%) |
Nov 08, 2023 | 79.90 | 80.06 | 78.55 | 79.36 | 1,801,498 | -1.03(-1.28%) |
Nov 07, 2023 | 80.87 | 80.95 | 80.17 | 80.39 | 1,731,323 | -0.70(-0.86%) |
Nov 06, 2023 | 82.16 | 82.39 | 81.01 | 81.08 | 1,676,375 | -1.17(-1.42%) |
Nov 03, 2023 | 83.14 | 83.56 | 82.24 | 82.25 | 1,537,070 | +0.06(+0.07%) |
Nov 02, 2023 | 80.72 | 82.84 | 80.71 | 82.19 | 2,173,550 | +1.30(+1.61%) |
Nov 01, 2023 | 80.01 | 81.57 | 79.33 | 80.89 | 2,628,843 | +1.15(+1.44%) |
Oct 31, 2023 | 82.09 | 82.09 | 78.48 | 79.74 | 3,806,025 | -0.21(-0.26%) |
Oct 30, 2023 | 80.34 | 81.03 | 79.36 | 79.95 | 2,471,402 | -0.13(-0.16%) |
Oct 27, 2023 | 81.03 | 81.69 | 79.75 | 80.07 | 1,355,681 | -1.37(-1.68%) |
Oct 26, 2023 | 80.84 | 82.16 | 80.65 | 81.45 | 1,383,115 | +0.79(+0.98%) |
Oct 25, 2023 | 79.71 | 80.80 | 79.62 | 80.65 | 1,268,760 | +0.72(+0.91%) |
Oct 24, 2023 | 79.74 | 80.26 | 79.63 | 79.93 | 1,603,342 | +1.03(+1.30%) |
Oct 23, 2023 | 78.65 | 80.00 | 78.16 | 78.90 | 1,619,725 | -0.66(-0.83%) |
Oct 20, 2023 | 80.78 | 81.48 | 79.54 | 79.55 | 1,689,581 | -1.22(-1.52%) |
Oct 19, 2023 | 81.01 | 81.67 | 80.48 | 80.78 | 1,416,310 | -0.55(-0.67%) |
Oct 18, 2023 | 81.62 | 82.06 | 80.92 | 81.33 | 1,636,582 | -0.41(-0.50%) |
Oct 17, 2023 | 81.00 | 81.85 | 80.81 | 81.74 | 2,229,248 | -0.19(-0.23%) |
Oct 16, 2023 | 81.06 | 82.09 | 80.27 | 81.93 | 1,554,003 | +1.08(+1.33%) |
Oct 13, 2023 | 80.50 | 80.93 | 79.70 | 80.85 | 1,929,682 | +1.20(+1.50%) |
Oct 12, 2023 | 80.93 | 81.25 | 79.33 | 79.65 | 1,714,342 | -1.62(-1.99%) |
Oct 11, 2023 | 80.86 | 81.44 | 80.16 | 81.27 | 1,544,319 | +0.70(+0.86%) |
Oct 10, 2023 | 80.02 | 80.71 | 79.56 | 80.57 | 2,157,053 | +0.51(+0.64%) |
Oct 09, 2023 | 79.08 | 80.09 | 78.82 | 80.06 | 1,931,856 | +1.07(+1.35%) |
Oct 06, 2023 | 76.80 | 79.41 | 76.18 | 79.00 | 2,694,281 | +1.30(+1.68%) |
Oct 05, 2023 | 77.27 | 78.30 | 76.84 | 77.69 | 2,596,825 | +0.08(+0.10%) |
Oct 04, 2023 | 76.95 | 77.79 | 75.67 | 77.61 | 2,662,651 | +0.96(+1.25%) |
Oct 03, 2023 | 74.89 | 76.86 | 73.94 | 76.65 | 2,729,261 | +1.19(+1.57%) |
Oct 02, 2023 | 78.40 | 78.44 | 74.70 | 75.47 | 2,724,415 | -3.45(-4.37%) |
Sep 29, 2023 | 78.97 | 79.42 | 78.36 | 78.92 | 1,816,210 | +0.66(+0.84%) |
Sep 28, 2023 | 79.24 | 79.32 | 77.61 | 78.26 | 2,140,662 | -0.68(-0.86%) |
Sep 27, 2023 | 79.53 | 80.18 | 78.80 | 78.94 | 2,141,637 | -1.05(-1.31%) |
Sep 26, 2023 | 82.85 | 82.85 | 79.87 | 79.99 | 1,792,269 | -3.03(-3.65%) |
Sep 25, 2023 | 83.28 | 83.20 | 82.64 | 83.01 | 1,558,999 | -0.70(-0.83%) |
Sep 22, 2023 | 84.14 | 84.63 | 83.60 | 83.71 | 1,896,952 | -0.85(-1.01%) |
Sep 21, 2023 | 85.34 | 85.64 | 84.39 | 84.56 | 1,379,804 | -0.83(-0.98%) |
Sep 20, 2023 | 85.30 | 86.11 | 84.91 | 85.39 | 1,309,620 | +0.45(+0.53%) |
Sep 19, 2023 | 84.82 | 85.46 | 84.76 | 84.94 | 1,420,604 | +0.02(+0.02%) |
Sep 18, 2023 | 84.73 | 85.43 | 84.25 | 84.92 | 1,597,748 | +0.41(+0.49%) |
Sep 15, 2023 | 84.78 | 85.76 | 84.44 | 84.51 | 2,400,314 | -0.54(-0.63%) |
Sep 14, 2023 | 84.37 | 85.09 | 84.12 | 85.05 | 1,179,304 | +1.08(+1.28%) |
Sep 13, 2023 | 82.87 | 84.42 | 82.75 | 83.97 | 1,669,290 | +1.23(+1.49%) |
Sep 12, 2023 | 82.86 | 83.03 | 82.30 | 82.74 | 1,252,545 | -0.08(-0.09%) |
Sep 11, 2023 | 82.54 | 83.36 | 82.54 | 82.82 | 1,017,503 | -0.14(-0.17%) |
Sep 08, 2023 | 82.11 | 83.19 | 81.84 | 82.95 | 1,536,178 | +1.02(+1.24%) |
Sep 07, 2023 | 81.13 | 82.25 | 80.93 | 81.94 | 1,433,866 | +1.53(+1.90%) |
Sep 06, 2023 | 80.53 | 80.99 | 80.11 | 80.41 | 1,549,960 | +0.05(+0.06%) |
Sep 05, 2023 | 81.34 | 81.45 | 79.78 | 80.36 | 1,794,599 | -1.07(-1.31%) |
Sep 01, 2023 | 82.69 | 82.86 | 80.51 | 81.43 | 1,524,405 | -0.99(-1.20%) |
Aug 31, 2023 | 83.58 | 83.75 | 82.42 | 82.42 | 1,224,306 | -1.09(-1.30%) |
Aug 30, 2023 | 83.63 | 84.17 | 83.08 | 83.50 | 867,358 | -0.19(-0.22%) |
Aug 29, 2023 | 83.60 | 84.27 | 83.33 | 83.69 | 1,055,770 | +0.17(+0.20%) |
Aug 28, 2023 | 83.48 | 84.07 | 83.28 | 83.52 | 967,889 | +0.15(+0.18%) |
Aug 25, 2023 | 83.24 | 83.80 | 82.87 | 83.38 | 1,191,629 | +0.50(+0.60%) |
Aug 24, 2023 | 82.92 | 84.32 | 82.81 | 82.88 | 847,915 | -0.17(-0.20%) |
Aug 23, 2023 | 83.60 | 83.75 | 82.51 | 83.04 | 1,257,849 | -0.29(-0.35%) |
Aug 22, 2023 | 83.26 | 83.70 | 83.05 | 83.34 | 860,330 | -0.03(-0.04%) |
Aug 21, 2023 | 84.14 | 84.23 | 82.94 | 83.37 | 1,169,672 | -0.88(-1.05%) |
Aug 18, 2023 | 83.26 | 84.45 | 83.23 | 84.25 | 1,441,464 | +0.99(+1.19%) |
Aug 17, 2023 | 83.53 | 84.11 | 83.18 | 83.26 | 1,192,213 | +0.02(+0.02%) |
Aug 16, 2023 | 82.78 | 83.49 | 82.78 | 83.24 | 1,125,248 | +0.72(+0.87%) |
Aug 15, 2023 | 83.93 | 84.09 | 82.51 | 82.52 | 1,265,198 | -1.91(-2.26%) |
Aug 14, 2023 | 85.01 | 85.15 | 83.91 | 84.43 | 1,038,662 | -0.58(-0.68%) |
Aug 11, 2023 | 84.79 | 85.31 | 84.34 | 85.01 | 1,068,882 | +0.46(+0.54%) |
Aug 10, 2023 | 84.93 | 85.56 | 84.22 | 84.55 | 1,798,073 | -0.19(-0.23%) |
Aug 09, 2023 | 84.97 | 85.81 | 84.60 | 84.75 | 1,219,999 | -0.40(-0.47%) |
Aug 08, 2023 | 84.96 | 85.25 | 83.97 | 85.14 | 1,658,757 | +0.19(+0.23%) |
Aug 07, 2023 | 85.00 | 85.54 | 84.74 | 84.95 | 1,648,182 | +0.21(+0.25%) |
Aug 04, 2023 | 85.98 | 86.84 | 84.00 | 84.74 | 1,526,415 | -0.96(-1.12%) |
Aug 03, 2023 | 86.45 | 86.72 | 84.93 | 85.70 | 1,808,227 | -1.22(-1.41%) |
Aug 02, 2023 | 86.52 | 87.60 | 86.45 | 86.92 | 1,037,204 | -0.09(-0.10%) |
Aug 01, 2023 | 87.76 | 88.78 | 86.85 | 87.01 | 1,944,680 | -0.24(-0.28%) |
Jul 31, 2023 | 87.88 | 88.18 | 86.76 | 87.25 | 1,264,001 | -0.19(-0.22%) |
Jul 28, 2023 | 88.52 | 88.77 | 87.03 | 87.44 | 1,182,717 | -0.50(-0.57%) |
Jul 27, 2023 | 89.52 | 90.13 | 87.70 | 87.95 | 1,586,486 | -1.90(-2.12%) |
Jul 26, 2023 | 89.29 | 90.66 | 89.08 | 89.85 | 1,182,583 | +0.49(+0.54%) |
Jul 25, 2023 | 89.63 | 89.85 | 89.06 | 89.37 | 1,370,132 | -0.17(-0.18%) |
Jul 24, 2023 | 89.93 | 89.96 | 88.86 | 89.53 | 855,191 | -0.16(-0.17%) |
Jul 21, 2023 | 88.86 | 90.08 | 88.72 | 89.69 | 1,027,093 | +1.08(+1.22%) |
Jul 20, 2023 | 87.32 | 88.64 | 86.46 | 88.61 | 1,013,186 | +1.58(+1.82%) |
Jul 19, 2023 | 86.49 | 87.72 | 86.49 | 87.03 | 1,106,238 | +0.92(+1.07%) |
Jul 18, 2023 | 86.97 | 87.64 | 85.28 | 86.10 | 1,298,299 | -0.82(-0.94%) |
Jul 17, 2023 | 88.44 | 88.82 | 86.82 | 86.92 | 1,336,417 | -1.83(-2.06%) |
Jul 14, 2023 | 88.69 | 89.10 | 88.11 | 88.75 | 1,533,634 | -0.12(-0.13%) |
Jul 13, 2023 | 88.07 | 88.87 | 87.96 | 88.86 | 1,112,650 | +0.69(+0.78%) |
Jul 12, 2023 | 87.21 | 88.30 | 87.01 | 88.17 | 1,368,428 | +1.28(+1.47%) |
Jul 11, 2023 | 85.98 | 86.91 | 85.78 | 86.89 | 1,027,163 | +0.95(+1.11%) |
Jul 10, 2023 | 86.02 | 86.57 | 85.15 | 85.94 | 1,272,591 | -0.46(-0.53%) |
Jul 07, 2023 | 86.66 | 87.13 | 86.20 | 86.40 | 983,775 | -0.97(-1.11%) |
Jul 06, 2023 | 87.27 | 87.57 | 86.32 | 87.37 | 1,161,120 | -0.36(-0.41%) |
Jul 05, 2023 | 86.61 | 88.25 | 86.06 | 87.73 | 1,675,265 | +1.00(+1.15%) |
Jul 03, 2023 | 85.38 | 86.77 | 85.27 | 86.73 | 703,274 | +1.05(+1.22%) |
Jun 30, 2023 | 84.85 | 85.92 | 84.68 | 85.68 | 1,319,924 | +0.96(+1.13%) |
Jun 29, 2023 | 84.35 | 85.34 | 84.00 | 84.72 | 1,076,842 | -0.18(-0.22%) |
Jun 28, 2023 | 85.86 | 85.86 | 84.53 | 84.90 | 1,543,375 | -1.22(-1.42%) |
Jun 27, 2023 | 86.39 | 87.05 | 86.12 | 86.12 | 1,312,555 | -0.21(-0.25%) |
Jun 26, 2023 | 85.70 | 86.51 | 85.09 | 86.34 | 1,394,519 | +0.99(+1.16%) |
Jun 23, 2023 | 87.12 | 87.42 | 85.11 | 85.35 | 1,807,254 | -1.34(-1.55%) |
Jun 22, 2023 | 88.36 | 88.37 | 86.36 | 86.69 | 1,275,685 | -1.37(-1.55%) |
Jun 21, 2023 | 86.96 | 88.11 | 85.99 | 88.06 | 1,330,380 | +0.65(+0.74%) |
Jun 20, 2023 | 88.34 | 88.63 | 87.33 | 87.41 | 1,545,997 | -1.37(-1.54%) |
Jun 16, 2023 | 89.19 | 89.87 | 88.66 | 88.77 | 2,025,755 | -0.15(-0.16%) |
Jun 15, 2023 | 88.24 | 89.12 | 87.98 | 88.92 | 1,266,497 | -2.59(-2.83%) |
May 08, 2023 | 92.07 | 92.40 | 91.23 | 91.51 | 1,401,914 | -0.94(-1.02%) |
May 05, 2023 | 91.38 | 92.61 | 91.38 | 92.46 | 934,427 | +0.64(+0.69%) |
May 04, 2023 | 91.03 | 92.12 | 90.33 | 91.82 | 1,114,213 | +1.03(+1.13%) |
May 03, 2023 | 92.04 | 92.38 | 90.10 | 90.79 | 1,787,066 | -0.93(-1.02%) |
May 02, 2023 | 92.50 | 93.02 | 91.59 | 91.72 | 1,587,289 | -0.66(-0.72%) |
May 01, 2023 | 92.54 | 93.74 | 91.98 | 92.39 | 1,634,785 | -0.22(-0.24%) |
Apr 28, 2023 | 92.84 | 93.37 | 91.93 | 92.61 | 1,141,794 | -0.35(-0.37%) |
Apr 27, 2023 | 92.55 | 93.32 | 92.09 | 92.96 | 1,028,477 | +0.71(+0.77%) |
Apr 26, 2023 | 93.76 | 94.16 | 91.80 | 92.24 | 1,276,998 | -2.33(-2.46%) |
Apr 25, 2023 | 94.22 | 95.14 | 94.13 | 94.58 | 1,033,011 | +0.44(+0.47%) |
Apr 24, 2023 | 93.51 | 94.34 | 92.92 | 94.13 | 870,223 | +0.66(+0.71%) |
Apr 21, 2023 | 94.01 | 94.19 | 93.11 | 93.47 | 656,073 | +0.20(+0.22%) |
Apr 20, 2023 | 93.39 | 93.59 | 92.60 | 93.27 | 677,676 | +0.11(+0.11%) |
Apr 19, 2023 | 92.48 | 93.22 | 91.94 | 93.16 | 1,069,209 | +0.96(+1.04%) |
Apr 18, 2023 | 92.60 | 93.13 | 91.70 | 92.20 | 1,270,989 | -0.73(-0.79%) |
Apr 17, 2023 | 93.45 | 93.91 | 91.80 | 92.93 | 1,772,431 | -0.33(-0.35%) |
Apr 14, 2023 | 93.41 | 93.88 | 92.78 | 93.26 | 1,238,519 | -1.07(-1.13%) |
Apr 13, 2023 | 94.06 | 94.76 | 92.76 | 94.33 | 714,049 | -0.19(-0.20%) |
Apr 12, 2023 | 94.88 | 95.48 | 94.21 | 94.52 | 1,110,857 | -0.34(-0.36%) |
Apr 11, 2023 | 94.65 | 95.32 | 94.34 | 94.85 | 815,217 | +0.14(+0.15%) |
Apr 10, 2023 | 94.35 | 94.90 | 93.15 | 94.71 | 808,274 | -0.28(-0.29%) |
Apr 06, 2023 | 95.29 | 95.59 | 93.94 | 94.99 | 1,298,622 | +0.29(+0.31%) |
Apr 05, 2023 | 91.83 | 95.02 | 91.83 | 94.70 | 2,319,870 | +3.42(+3.75%) |
Apr 04, 2023 | 90.78 | 91.46 | 90.51 | 91.28 | 1,028,642 | +0.50(+0.55%) |