Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 80.65 | 81.37 | 81.23 | 81.32 | 2,675,392 | +0.93(+1.16%) |
Mar 27, 2024 | 78.35 | 80.40 | 78.18 | 80.39 | 2,525,937 | +2.51(+3.22%) |
Mar 26, 2024 | 79.06 | 79.26 | 77.73 | 77.88 | 2,352,755 | -1.24(-1.56%) |
Mar 25, 2024 | 79.40 | 79.67 | 78.62 | 79.12 | 1,731,188 | -0.11(-0.14%) |
Mar 22, 2024 | 79.90 | 79.91 | 79.00 | 79.23 | 1,331,627 | -0.03(-0.04%) |
Mar 21, 2024 | 79.86 | 80.18 | 79.01 | 79.26 | 1,652,189 | -0.51(-0.65%) |
Mar 20, 2024 | 79.98 | 80.76 | 79.43 | 79.77 | 1,309,406 | -0.44(-0.54%) |
Mar 19, 2024 | 80.54 | 81.15 | 79.92 | 80.21 | 2,122,582 | -0.02(-0.02%) |
Mar 18, 2024 | 79.97 | 80.77 | 79.57 | 80.23 | 2,403,634 | +0.24(+0.30%) |
Mar 15, 2024 | 79.01 | 80.25 | 79.01 | 79.99 | 4,001,918 | +0.40(+0.50%) |
Mar 14, 2024 | 79.58 | 79.84 | 78.55 | 79.59 | 2,362,985 | -0.39(-0.48%) |
Mar 13, 2024 | 80.63 | 81.11 | 79.80 | 79.98 | 1,490,121 | -0.24(-0.30%) |
Mar 12, 2024 | 81.31 | 81.31 | 79.87 | 80.22 | 1,543,598 | -1.08(-1.33%) |
Mar 11, 2024 | 81.07 | 81.95 | 80.61 | 81.30 | 1,369,722 | +0.42(+0.51%) |
Mar 08, 2024 | 81.14 | 81.14 | 80.15 | 80.88 | 1,520,795 | +0.13(+0.16%) |
Mar 07, 2024 | 81.01 | 81.37 | 80.58 | 80.75 | 1,839,797 | +0.33(+0.41%) |
Mar 06, 2024 | 79.66 | 80.70 | 79.56 | 80.43 | 1,853,714 | +1.48(+1.87%) |
Mar 05, 2024 | 79.40 | 80.31 | 78.51 | 78.95 | 2,529,830 | +0.01(+0.01%) |
Mar 04, 2024 | 77.15 | 79.24 | 77.02 | 78.94 | 2,024,099 | +1.32(+1.70%) |
Mar 01, 2024 | 77.45 | 77.72 | 76.03 | 77.62 | 2,423,580 | -0.10(-0.13%) |
Feb 29, 2024 | 76.80 | 78.27 | 76.44 | 77.72 | 3,844,887 | +1.28(+1.67%) |
Feb 28, 2024 | 76.54 | 77.18 | 76.34 | 76.45 | 1,704,599 | -0.26(-0.34%) |
Feb 27, 2024 | 76.11 | 76.79 | 75.75 | 76.70 | 1,626,289 | +0.90(+1.19%) |
Feb 26, 2024 | 77.48 | 77.50 | 75.77 | 75.80 | 1,792,766 | -2.29(-2.93%) |
Feb 23, 2024 | 77.68 | 78.63 | 77.39 | 78.09 | 1,473,146 | +0.60(+0.78%) |
Feb 22, 2024 | 77.90 | 77.99 | 76.94 | 77.49 | 1,898,706 | -1.03(-1.31%) |
Feb 21, 2024 | 77.71 | 78.55 | 77.18 | 78.52 | 1,326,422 | +1.28(+1.65%) |
Feb 20, 2024 | 77.42 | 78.64 | 77.09 | 77.24 | 1,602,295 | -0.07(-0.09%) |
Feb 16, 2024 | 76.81 | 77.66 | 76.48 | 77.31 | 1,806,840 | +0.07(+0.09%) |
Feb 15, 2024 | 76.25 | 77.26 | 76.12 | 77.24 | 2,365,131 | +1.34(+1.76%) |
Feb 14, 2024 | 75.61 | 76.15 | 75.39 | 75.90 | 1,507,863 | +0.19(+0.25%) |
Feb 13, 2024 | 76.58 | 77.12 | 74.39 | 75.71 | 2,466,392 | -1.06(-1.39%) |
Feb 12, 2024 | 75.96 | 76.81 | 75.59 | 76.78 | 2,297,449 | +0.80(+1.06%) |
Feb 09, 2024 | 75.52 | 76.16 | 75.39 | 75.97 | 2,221,476 | +0.15(+0.19%) |
Feb 08, 2024 | 76.22 | 76.43 | 75.24 | 75.83 | 2,311,334 | -0.74(-0.97%) |
Feb 07, 2024 | 77.05 | 77.08 | 76.12 | 76.57 | 1,697,113 | -0.18(-0.23%) |
Feb 06, 2024 | 76.25 | 77.03 | 76.07 | 76.75 | 1,804,268 | +0.30(+0.40%) |
Feb 05, 2024 | 77.59 | 77.59 | 76.39 | 76.44 | 2,110,903 | -1.79(-2.29%) |
Feb 02, 2024 | 78.27 | 79.05 | 77.61 | 78.24 | 2,613,265 | -1.88(-2.35%) |
Feb 01, 2024 | 77.84 | 80.40 | 77.46 | 80.12 | 4,400,860 | +1.00(+1.26%) |
Jan 31, 2024 | 79.82 | 79.99 | 78.61 | 79.12 | 13,109,484 | +0.00(+0.00%) |
Jan 30, 2024 | 78.75 | 79.58 | 78.07 | 79.12 | 2,244,480 | +0.30(+0.39%) |
Jan 29, 2024 | 78.25 | 79.25 | 77.83 | 78.81 | 2,842,346 | +0.57(+0.73%) |
Jan 26, 2024 | 78.57 | 79.00 | 77.85 | 78.25 | 2,435,863 | -0.14(-0.17%) |
Jan 25, 2024 | 78.17 | 78.57 | 77.46 | 78.38 | 2,186,043 | +0.93(+1.20%) |
Jan 24, 2024 | 78.78 | 78.94 | 77.14 | 77.45 | 2,830,456 | -0.68(-0.87%) |
Jan 23, 2024 | 77.85 | 78.34 | 77.53 | 78.13 | 1,785,661 | +0.26(+0.34%) |
Jan 22, 2024 | 78.43 | 79.08 | 77.55 | 77.86 | 2,404,604 | -0.54(-0.69%) |
Jan 19, 2024 | 79.07 | 79.10 | 78.23 | 78.40 | 2,251,719 | -0.36(-0.46%) |
Jan 18, 2024 | 79.35 | 79.39 | 78.08 | 78.77 | 2,750,956 | -0.89(-1.12%) |
Jan 17, 2024 | 80.22 | 81.48 | 79.36 | 79.66 | 2,121,378 | -1.23(-1.53%) |
Jan 16, 2024 | 80.83 | 81.30 | 80.47 | 80.89 | 2,957,133 | -0.22(-0.27%) |
Jan 12, 2024 | 81.18 | 81.60 | 80.79 | 81.11 | 2,032,653 | +0.66(+0.82%) |
Jan 11, 2024 | 83.60 | 83.60 | 79.22 | 80.45 | 3,529,957 | -3.40(-4.05%) |
Jan 10, 2024 | 83.56 | 84.19 | 83.31 | 83.85 | 1,669,951 | +0.25(+0.30%) |
Jan 09, 2024 | 83.34 | 84.00 | 82.88 | 83.60 | 1,855,329 | -0.24(-0.28%) |
Jan 08, 2024 | 84.13 | 84.35 | 83.27 | 83.83 | 2,732,734 | -0.66(-0.78%) |
Jan 05, 2024 | 84.02 | 84.89 | 83.63 | 84.49 | 1,611,491 | +0.31(+0.37%) |
Jan 04, 2024 | 83.96 | 85.12 | 83.83 | 84.17 | 2,374,880 | -0.68(-0.80%) |
Jan 03, 2024 | 84.85 | 85.01 | 84.00 | 84.85 | 2,020,775 | +0.28(+0.34%) |
Jan 02, 2024 | 82.29 | 84.59 | 82.05 | 84.57 | 2,636,348 | +2.11(+2.55%) |
Dec 29, 2023 | 82.01 | 82.61 | 81.86 | 82.46 | 1,390,866 | +0.12(+0.14%) |
Dec 28, 2023 | 81.46 | 82.53 | 81.46 | 82.34 | 1,490,056 | +0.59(+0.72%) |
Dec 27, 2023 | 81.84 | 82.00 | 81.36 | 81.75 | 1,596,852 | -0.19(-0.23%) |
Dec 26, 2023 | 81.07 | 82.13 | 81.02 | 81.94 | 1,293,084 | +0.69(+0.84%) |
Dec 22, 2023 | 81.29 | 82.07 | 81.05 | 81.25 | 1,449,240 | +0.58(+0.72%) |
Dec 21, 2023 | 80.41 | 81.16 | 79.87 | 80.68 | 2,035,815 | +0.55(+0.68%) |
Dec 20, 2023 | 81.79 | 81.93 | 80.10 | 80.13 | 2,912,474 | -1.44(-1.77%) |
Dec 19, 2023 | 80.96 | 81.66 | 80.47 | 81.57 | 1,636,883 | +0.86(+1.07%) |
Dec 18, 2023 | 81.15 | 81.45 | 80.24 | 80.71 | 2,900,936 | -0.08(-0.10%) |
Dec 15, 2023 | 82.06 | 82.21 | 79.96 | 80.78 | 4,792,203 | -2.12(-2.55%) |
Dec 14, 2023 | 85.75 | 85.88 | 82.74 | 82.90 | 3,074,030 | -2.33(-2.74%) |
Dec 13, 2023 | 81.31 | 85.27 | 80.87 | 85.23 | 2,469,022 | +3.89(+4.78%) |
Dec 12, 2023 | 82.70 | 82.70 | 81.16 | 81.34 | 2,967,499 | -1.16(-1.40%) |
Dec 11, 2023 | 82.15 | 82.56 | 81.50 | 82.50 | 2,311,967 | +0.14(+0.17%) |
Dec 08, 2023 | 83.23 | 83.32 | 81.71 | 82.36 | 1,748,437 | -0.91(-1.09%) |
Dec 07, 2023 | 83.27 | 83.82 | 82.61 | 83.27 | 1,761,699 | +0.09(+0.11%) |
Dec 06, 2023 | 82.47 | 83.21 | 82.06 | 83.18 | 1,608,299 | +1.16(+1.41%) |
Dec 05, 2023 | 83.27 | 83.48 | 81.94 | 82.03 | 1,921,183 | -1.24(-1.49%) |
Dec 04, 2023 | 82.61 | 83.85 | 82.59 | 83.27 | 1,648,425 | +0.03(+0.04%) |
Dec 01, 2023 | 81.94 | 83.25 | 81.55 | 83.24 | 2,048,437 | +1.32(+1.61%) |
Nov 30, 2023 | 81.48 | 82.05 | 80.84 | 81.92 | 2,616,576 | +0.64(+0.78%) |
Nov 29, 2023 | 81.44 | 82.47 | 81.16 | 81.28 | 2,249,308 | -0.19(-0.23%) |
Nov 28, 2023 | 80.58 | 82.25 | 80.40 | 81.47 | 2,438,881 | +0.92(+1.14%) |
Nov 27, 2023 | 80.01 | 80.66 | 79.32 | 80.55 | 2,176,523 | +0.61(+0.76%) |
Nov 24, 2023 | 79.97 | 80.06 | 79.31 | 79.94 | 706,377 | +0.12(+0.15%) |
Nov 22, 2023 | 79.49 | 79.86 | 78.93 | 79.82 | 1,348,758 | +0.55(+0.69%) |
Nov 21, 2023 | 79.87 | 80.16 | 78.71 | 79.28 | 1,541,264 | -0.39(-0.49%) |
Nov 20, 2023 | 79.69 | 80.02 | 78.35 | 79.67 | 2,072,516 | -0.41(-0.51%) |
Nov 17, 2023 | 81.13 | 81.13 | 79.89 | 80.08 | 2,225,931 | -0.62(-0.76%) |
Nov 16, 2023 | 80.51 | 81.63 | 80.17 | 80.70 | 3,006,562 | +0.92(+1.15%) |
Nov 15, 2023 | 79.56 | 80.79 | 79.39 | 79.78 | 2,027,199 | -0.08(-0.10%) |
Nov 14, 2023 | 79.39 | 80.43 | 79.08 | 79.85 | 2,059,221 | +2.09(+2.68%) |
Nov 13, 2023 | 77.97 | 78.28 | 77.19 | 77.77 | 2,011,833 | -0.15(-0.19%) |
Nov 10, 2023 | 77.58 | 78.00 | 77.08 | 77.91 | 2,067,981 | +0.66(+0.85%) |
Nov 09, 2023 | 78.83 | 79.16 | 77.22 | 77.25 | 2,053,834 | -1.33(-1.69%) |
Nov 08, 2023 | 79.12 | 79.28 | 77.78 | 78.58 | 1,819,280 | -1.02(-1.28%) |
Nov 07, 2023 | 80.08 | 80.15 | 79.39 | 79.60 | 1,748,412 | -0.69(-0.86%) |
Nov 06, 2023 | 81.36 | 81.58 | 80.22 | 80.29 | 1,692,921 | -1.15(-1.42%) |
Nov 03, 2023 | 82.33 | 82.75 | 81.44 | 81.44 | 1,552,242 | +0.06(+0.07%) |
Nov 02, 2023 | 79.93 | 82.03 | 79.92 | 81.39 | 2,195,004 | +1.29(+1.61%) |
Nov 01, 2023 | 79.22 | 80.77 | 78.55 | 80.10 | 2,654,791 | +1.14(+1.44%) |
Oct 31, 2023 | 81.29 | 81.29 | 77.71 | 78.96 | 3,843,592 | -0.20(-0.26%) |
Oct 30, 2023 | 79.55 | 80.24 | 78.58 | 79.17 | 2,495,796 | -0.13(-0.16%) |
Oct 27, 2023 | 80.24 | 80.89 | 78.97 | 79.29 | 1,369,063 | -1.36(-1.68%) |
Oct 26, 2023 | 80.05 | 81.36 | 79.86 | 80.65 | 1,396,767 | +0.79(+0.98%) |
Oct 25, 2023 | 78.93 | 80.01 | 78.84 | 79.86 | 1,281,283 | +0.72(+0.91%) |
Oct 24, 2023 | 78.96 | 79.48 | 78.85 | 79.15 | 1,619,168 | +1.02(+1.30%) |
Oct 23, 2023 | 77.88 | 79.21 | 77.40 | 78.13 | 1,635,712 | -0.65(-0.83%) |
Oct 20, 2023 | 79.99 | 80.69 | 78.77 | 78.78 | 1,706,258 | -1.21(-1.52%) |
Oct 19, 2023 | 80.22 | 80.87 | 79.69 | 79.99 | 1,430,290 | -0.54(-0.67%) |
Oct 18, 2023 | 80.82 | 81.26 | 80.13 | 80.53 | 1,652,736 | -0.41(-0.50%) |
Oct 17, 2023 | 80.21 | 81.05 | 80.02 | 80.94 | 2,251,252 | -0.18(-0.23%) |
Oct 16, 2023 | 80.27 | 81.29 | 79.49 | 81.12 | 1,569,342 | +1.07(+1.33%) |
Oct 13, 2023 | 79.72 | 80.14 | 78.92 | 80.06 | 1,948,729 | +1.18(+1.50%) |
Oct 12, 2023 | 80.14 | 80.46 | 78.55 | 78.87 | 1,731,264 | -1.60(-1.99%) |
Oct 11, 2023 | 80.07 | 80.64 | 79.38 | 80.47 | 1,559,562 | +0.69(+0.86%) |
Oct 10, 2023 | 79.24 | 79.92 | 78.79 | 79.79 | 2,178,344 | +0.50(+0.64%) |
Oct 09, 2023 | 78.31 | 79.31 | 78.05 | 79.28 | 1,950,924 | +1.06(+1.35%) |
Oct 06, 2023 | 76.05 | 78.63 | 75.44 | 78.22 | 2,720,875 | +1.29(+1.68%) |
Oct 05, 2023 | 76.52 | 77.54 | 76.09 | 76.93 | 2,622,457 | +0.08(+0.10%) |
Oct 04, 2023 | 76.20 | 77.03 | 74.93 | 76.86 | 2,688,933 | +0.95(+1.25%) |
Oct 03, 2023 | 74.16 | 76.11 | 73.22 | 75.91 | 2,756,200 | +1.17(+1.57%) |
Oct 02, 2023 | 77.63 | 77.68 | 73.97 | 74.73 | 2,751,306 | -3.41(-4.37%) |
Sep 29, 2023 | 78.19 | 78.64 | 77.59 | 78.15 | 1,834,137 | +0.65(+0.84%) |
Sep 28, 2023 | 78.47 | 78.55 | 76.86 | 77.50 | 2,161,791 | -0.67(-0.86%) |
Sep 27, 2023 | 78.76 | 79.40 | 78.03 | 78.17 | 2,162,776 | -1.04(-1.31%) |
Sep 26, 2023 | 82.04 | 82.04 | 79.09 | 79.20 | 1,809,960 | -3.00(-3.65%) |
Sep 25, 2023 | 82.46 | 82.39 | 81.83 | 82.20 | 1,574,387 | -0.69(-0.83%) |
Sep 22, 2023 | 83.32 | 83.80 | 82.78 | 82.89 | 1,915,676 | -0.84(-1.01%) |
Sep 21, 2023 | 84.51 | 84.80 | 83.56 | 83.73 | 1,393,424 | -0.82(-0.98%) |
Sep 20, 2023 | 84.46 | 85.27 | 84.08 | 84.56 | 1,322,547 | +0.45(+0.53%) |
Sep 19, 2023 | 83.99 | 84.63 | 83.93 | 84.11 | 1,434,626 | +0.02(+0.02%) |
Sep 18, 2023 | 83.90 | 84.60 | 83.42 | 84.09 | 1,613,519 | +0.41(+0.49%) |
Sep 15, 2023 | 83.95 | 84.92 | 83.62 | 83.69 | 2,424,007 | -0.53(-0.63%) |
Sep 14, 2023 | 83.55 | 84.26 | 83.30 | 84.22 | 1,190,945 | +1.07(+1.28%) |
Sep 13, 2023 | 82.06 | 83.59 | 81.94 | 83.15 | 1,685,767 | +1.22(+1.49%) |
Sep 12, 2023 | 82.05 | 82.22 | 81.49 | 81.93 | 1,264,909 | -0.08(-0.09%) |
Sep 11, 2023 | 81.74 | 82.54 | 81.74 | 82.01 | 1,027,546 | -0.14(-0.17%) |
Sep 08, 2023 | 81.31 | 82.38 | 81.04 | 82.14 | 1,551,341 | +1.01(+1.24%) |
Sep 07, 2023 | 80.34 | 81.44 | 80.14 | 81.13 | 1,448,019 | +1.51(+1.90%) |
Sep 06, 2023 | 79.75 | 80.20 | 79.33 | 79.62 | 1,565,259 | +0.05(+0.06%) |
Sep 05, 2023 | 80.54 | 80.65 | 79.00 | 79.57 | 1,812,313 | -1.06(-1.31%) |
Sep 01, 2023 | 81.88 | 82.05 | 79.72 | 80.63 | 1,539,452 | -0.98(-1.20%) |
Aug 31, 2023 | 82.76 | 82.93 | 81.61 | 81.61 | 1,236,391 | -1.08(-1.30%) |
Aug 30, 2023 | 82.81 | 83.35 | 82.27 | 82.69 | 875,920 | -0.18(-0.22%) |
Aug 29, 2023 | 82.78 | 83.44 | 82.51 | 82.87 | 1,066,191 | +0.16(+0.20%) |
Aug 28, 2023 | 82.67 | 83.25 | 82.46 | 82.71 | 977,443 | +0.15(+0.18%) |
Aug 25, 2023 | 82.42 | 82.98 | 82.06 | 82.56 | 1,203,391 | +0.49(+0.60%) |
Aug 24, 2023 | 82.10 | 83.49 | 82.00 | 82.07 | 856,285 | -0.16(-0.20%) |
Aug 23, 2023 | 82.78 | 82.93 | 81.71 | 82.23 | 1,270,265 | -0.29(-0.35%) |
Aug 22, 2023 | 82.44 | 82.88 | 82.24 | 82.52 | 868,822 | -0.03(-0.04%) |
Aug 21, 2023 | 83.32 | 83.40 | 82.13 | 82.55 | 1,181,217 | -0.87(-1.05%) |
Aug 18, 2023 | 82.44 | 83.63 | 82.42 | 83.42 | 1,455,692 | +0.98(+1.19%) |
Aug 17, 2023 | 82.72 | 83.29 | 82.37 | 82.44 | 1,203,981 | +0.02(+0.02%) |
Aug 16, 2023 | 81.97 | 82.68 | 81.97 | 82.42 | 1,136,355 | +0.71(+0.87%) |
Aug 15, 2023 | 83.11 | 83.27 | 81.71 | 81.72 | 1,277,686 | -1.89(-2.26%) |
Aug 14, 2023 | 84.18 | 84.32 | 83.09 | 83.61 | 1,048,915 | -0.57(-0.68%) |
Aug 11, 2023 | 83.96 | 84.47 | 83.51 | 84.18 | 1,079,432 | +0.46(+0.54%) |
Aug 10, 2023 | 84.10 | 84.72 | 83.40 | 83.72 | 1,815,821 | -0.19(-0.23%) |
Aug 09, 2023 | 84.14 | 84.97 | 83.77 | 83.92 | 1,232,042 | -0.39(-0.47%) |
Aug 08, 2023 | 84.13 | 84.42 | 83.15 | 84.31 | 1,675,130 | +0.19(+0.23%) |
Aug 07, 2023 | 84.17 | 84.70 | 83.91 | 84.12 | 1,664,450 | +0.21(+0.25%) |
Aug 04, 2023 | 85.14 | 85.99 | 83.18 | 83.91 | 1,541,481 | -0.95(-1.12%) |
Aug 03, 2023 | 85.61 | 85.87 | 84.10 | 84.86 | 1,826,075 | -1.21(-1.41%) |
Aug 02, 2023 | 85.68 | 86.74 | 85.60 | 86.07 | 1,047,442 | -0.09(-0.10%) |
Aug 01, 2023 | 86.90 | 87.92 | 86.00 | 86.16 | 1,963,875 | -0.24(-0.28%) |
Jul 31, 2023 | 87.02 | 87.32 | 85.91 | 86.40 | 1,276,478 | -0.19(-0.22%) |
Jul 28, 2023 | 87.66 | 87.91 | 86.18 | 86.59 | 1,194,391 | -0.50(-0.57%) |
Jul 27, 2023 | 88.65 | 89.25 | 86.84 | 87.09 | 1,602,145 | -1.88(-2.12%) |
Jul 26, 2023 | 88.42 | 89.77 | 88.21 | 88.97 | 1,194,256 | +0.48(+0.54%) |
Jul 25, 2023 | 88.75 | 88.97 | 88.19 | 88.49 | 1,383,656 | -0.16(-0.18%) |
Jul 24, 2023 | 89.05 | 89.08 | 87.99 | 88.66 | 863,632 | -0.15(-0.17%) |
Jul 21, 2023 | 87.99 | 89.20 | 87.85 | 88.81 | 1,037,231 | +1.07(+1.22%) |
Jul 20, 2023 | 86.47 | 87.77 | 85.62 | 87.74 | 1,023,186 | +1.57(+1.82%) |
Jul 19, 2023 | 85.65 | 86.86 | 85.65 | 86.18 | 1,117,157 | +0.91(+1.07%) |
Jul 18, 2023 | 86.12 | 86.78 | 84.45 | 85.26 | 1,311,114 | -0.81(-0.94%) |
Jul 17, 2023 | 87.58 | 87.96 | 85.97 | 86.07 | 1,349,608 | -1.81(-2.06%) |
Jul 14, 2023 | 87.82 | 88.22 | 87.25 | 87.88 | 1,548,772 | -0.12(-0.13%) |
Jul 13, 2023 | 87.21 | 88.00 | 87.10 | 87.99 | 1,123,633 | +0.68(+0.78%) |
Jul 12, 2023 | 86.36 | 87.44 | 86.16 | 87.31 | 1,381,935 | +1.27(+1.47%) |
Jul 11, 2023 | 85.14 | 86.06 | 84.95 | 86.04 | 1,037,301 | +0.94(+1.11%) |
Jul 10, 2023 | 85.18 | 85.72 | 84.32 | 85.10 | 1,285,152 | -0.45(-0.53%) |
Jul 07, 2023 | 85.81 | 86.28 | 85.36 | 85.55 | 993,485 | -0.96(-1.11%) |
Jul 06, 2023 | 86.42 | 86.72 | 85.47 | 86.51 | 1,172,581 | -0.36(-0.41%) |
Jul 05, 2023 | 85.76 | 87.38 | 85.22 | 86.87 | 1,691,801 | +0.99(+1.15%) |
Jul 03, 2023 | 84.54 | 85.92 | 84.44 | 85.88 | 710,216 | +1.04(+1.22%) |
Jun 30, 2023 | 84.02 | 85.08 | 83.85 | 84.84 | 1,332,953 | +0.95(+1.13%) |
Jun 29, 2023 | 83.52 | 84.50 | 83.18 | 83.89 | 1,087,471 | -0.18(-0.22%) |
Jun 28, 2023 | 85.02 | 85.02 | 83.71 | 84.07 | 1,558,609 | -1.21(-1.42%) |
Jun 27, 2023 | 85.54 | 86.20 | 85.28 | 85.28 | 1,325,511 | -0.21(-0.25%) |
Jun 26, 2023 | 84.86 | 85.67 | 84.25 | 85.49 | 1,408,284 | +0.98(+1.16%) |
Jun 23, 2023 | 86.27 | 86.56 | 84.28 | 84.51 | 1,825,093 | -1.33(-1.55%) |
Jun 22, 2023 | 87.49 | 87.50 | 85.52 | 85.84 | 1,288,276 | -1.36(-1.55%) |
Jun 21, 2023 | 86.11 | 87.24 | 85.15 | 87.20 | 1,343,511 | +0.64(+0.74%) |
Jun 20, 2023 | 87.47 | 87.76 | 86.47 | 86.55 | 1,561,257 | -1.36(-1.54%) |
Jun 16, 2023 | 88.32 | 88.99 | 87.79 | 87.91 | 2,045,750 | -0.14(-0.16%) |
Jun 15, 2023 | 87.38 | 88.25 | 87.12 | 88.05 | 1,278,998 | -2.57(-2.83%) |
May 08, 2023 | 91.17 | 91.50 | 90.34 | 90.62 | 1,415,751 | -0.93(-1.02%) |
May 05, 2023 | 90.49 | 91.71 | 90.49 | 91.55 | 943,650 | +0.63(+0.69%) |
May 04, 2023 | 90.14 | 91.22 | 89.45 | 90.92 | 1,125,211 | +1.02(+1.13%) |
May 03, 2023 | 91.14 | 91.48 | 89.22 | 89.90 | 1,804,705 | -0.92(-1.02%) |
May 02, 2023 | 91.59 | 92.11 | 90.69 | 90.83 | 1,602,957 | -0.66(-0.72%) |
May 01, 2023 | 91.64 | 92.82 | 91.08 | 91.49 | 1,650,921 | -0.22(-0.24%) |
Apr 28, 2023 | 91.93 | 92.46 | 91.03 | 91.71 | 1,153,064 | -0.34(-0.37%) |
Apr 27, 2023 | 91.65 | 92.41 | 91.19 | 92.05 | 1,038,629 | +0.71(+0.77%) |
Apr 26, 2023 | 92.84 | 93.24 | 90.90 | 91.34 | 1,289,602 | -2.31(-2.46%) |
Apr 25, 2023 | 93.30 | 94.21 | 93.21 | 93.65 | 1,043,207 | +0.44(+0.47%) |
Apr 24, 2023 | 92.59 | 93.42 | 92.01 | 93.21 | 878,813 | +0.66(+0.71%) |
Apr 21, 2023 | 93.09 | 93.27 | 92.20 | 92.55 | 662,549 | +0.20(+0.22%) |
Apr 20, 2023 | 92.48 | 92.68 | 91.69 | 92.35 | 684,365 | +0.10(+0.11%) |
Apr 19, 2023 | 91.57 | 92.31 | 91.04 | 92.25 | 1,079,762 | +0.95(+1.04%) |
Apr 18, 2023 | 91.70 | 92.22 | 90.80 | 91.30 | 1,283,535 | -0.72(-0.79%) |
Apr 17, 2023 | 92.54 | 92.99 | 90.90 | 92.02 | 1,789,926 | -0.32(-0.35%) |
Apr 14, 2023 | 92.50 | 92.96 | 91.88 | 92.34 | 1,250,744 | -1.06(-1.13%) |
Apr 13, 2023 | 93.14 | 93.83 | 91.85 | 93.40 | 721,097 | -0.19(-0.20%) |
Apr 12, 2023 | 93.96 | 94.55 | 93.29 | 93.59 | 1,121,822 | -0.33(-0.36%) |
Apr 11, 2023 | 93.73 | 94.39 | 93.42 | 93.93 | 823,263 | +0.14(+0.15%) |
Apr 10, 2023 | 93.43 | 93.97 | 92.24 | 93.78 | 816,252 | -0.28(-0.29%) |
Apr 06, 2023 | 94.36 | 94.65 | 93.02 | 94.06 | 1,311,440 | +0.29(+0.31%) |
Apr 05, 2023 | 90.93 | 94.09 | 90.93 | 93.77 | 2,342,769 | +3.39(+3.75%) |
Apr 04, 2023 | 89.89 | 90.56 | 89.63 | 90.39 | 1,038,796 | +0.50(+0.55%) |