Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 117.49 | 117.78 | 117.77 | 117.40 | 1,177,761 | +0.38(+0.32%) |
Mar 27, 2024 | 116.44 | 117.17 | 116.21 | 117.02 | 1,298,004 | +1.20(+1.04%) |
Mar 26, 2024 | 115.57 | 116.30 | 115.39 | 115.82 | 1,224,002 | +0.19(+0.16%) |
Mar 25, 2024 | 114.60 | 115.92 | 114.60 | 115.63 | 1,298,057 | +1.03(+0.90%) |
Mar 22, 2024 | 116.05 | 116.62 | 114.53 | 114.60 | 1,274,521 | -1.09(-0.94%) |
Mar 21, 2024 | 115.78 | 116.50 | 115.39 | 115.69 | 1,415,710 | +0.36(+0.31%) |
Mar 20, 2024 | 113.27 | 115.57 | 112.91 | 115.33 | 1,615,722 | +1.53(+1.34%) |
Mar 19, 2024 | 113.37 | 114.18 | 113.27 | 113.80 | 1,463,636 | +0.72(+0.64%) |
Mar 18, 2024 | 112.91 | 113.88 | 112.42 | 113.08 | 1,368,566 | +0.24(+0.21%) |
Mar 15, 2024 | 110.83 | 113.03 | 110.83 | 112.84 | 3,355,661 | +1.10(+0.98%) |
Mar 14, 2024 | 112.50 | 112.95 | 110.88 | 111.74 | 1,876,324 | -1.09(-0.97%) |
Mar 13, 2024 | 111.84 | 113.50 | 111.83 | 112.83 | 1,629,956 | +1.09(+0.98%) |
Mar 12, 2024 | 111.78 | 112.27 | 111.02 | 111.74 | 1,501,108 | +0.22(+0.20%) |
Mar 11, 2024 | 110.19 | 111.60 | 110.19 | 111.52 | 1,242,193 | +0.42(+0.38%) |
Mar 08, 2024 | 111.41 | 111.91 | 110.80 | 111.10 | 1,440,607 | +0.38(+0.34%) |
Mar 07, 2024 | 110.00 | 111.37 | 109.83 | 110.72 | 1,721,758 | +1.11(+1.01%) |
Mar 06, 2024 | 109.52 | 109.83 | 108.11 | 109.61 | 1,346,527 | +0.68(+0.62%) |
Mar 05, 2024 | 106.86 | 109.34 | 106.84 | 108.93 | 1,785,584 | +1.84(+1.72%) |
Mar 04, 2024 | 107.60 | 108.30 | 106.64 | 107.09 | 1,539,981 | -0.92(-0.85%) |
Mar 01, 2024 | 108.84 | 109.12 | 107.41 | 108.01 | 1,361,472 | -0.98(-0.90%) |
Feb 29, 2024 | 108.91 | 109.25 | 108.08 | 108.99 | 2,455,123 | +0.98(+0.91%) |
Feb 28, 2024 | 107.41 | 108.69 | 107.41 | 108.01 | 1,181,410 | +0.34(+0.32%) |
Feb 27, 2024 | 107.06 | 108.04 | 107.06 | 107.67 | 945,857 | +0.62(+0.58%) |
Feb 26, 2024 | 107.87 | 108.38 | 106.77 | 107.05 | 1,378,055 | -1.02(-0.94%) |
Feb 23, 2024 | 108.71 | 109.49 | 108.07 | 108.07 | 1,817,234 | -0.25(-0.23%) |
Feb 22, 2024 | 107.73 | 108.75 | 107.65 | 108.32 | 1,513,328 | +0.66(+0.61%) |
Feb 21, 2024 | 107.56 | 107.84 | 106.69 | 107.66 | 1,305,172 | +0.35(+0.33%) |
Feb 20, 2024 | 106.39 | 108.27 | 106.14 | 107.31 | 1,249,549 | +0.03(+0.03%) |
Feb 16, 2024 | 107.44 | 108.22 | 107.01 | 107.28 | 1,340,743 | -0.71(-0.66%) |
Feb 15, 2024 | 105.92 | 108.81 | 105.75 | 107.99 | 2,503,687 | +2.86(+2.72%) |
Feb 14, 2024 | 104.46 | 106.04 | 104.39 | 105.13 | 1,647,031 | +1.15(+1.10%) |
Feb 13, 2024 | 105.42 | 106.25 | 102.78 | 103.99 | 2,043,740 | -1.97(-1.86%) |
Feb 12, 2024 | 104.62 | 106.82 | 104.58 | 105.95 | 1,930,295 | +1.63(+1.56%) |
Feb 09, 2024 | 106.24 | 106.37 | 103.75 | 104.32 | 2,647,974 | -2.99(-2.79%) |
Feb 08, 2024 | 107.45 | 108.33 | 106.11 | 107.32 | 1,866,721 | -0.51(-0.48%) |
Feb 07, 2024 | 104.38 | 108.17 | 102.05 | 107.83 | 4,052,940 | +5.67(+5.55%) |
Feb 06, 2024 | 101.50 | 102.62 | 101.45 | 102.16 | 2,074,775 | +0.65(+0.64%) |
Feb 05, 2024 | 100.80 | 102.09 | 100.51 | 101.51 | 1,856,080 | -0.47(-0.46%) |
Feb 02, 2024 | 101.51 | 102.43 | 101.03 | 101.98 | 1,541,538 | +0.51(+0.51%) |
Feb 01, 2024 | 102.72 | 102.89 | 99.40 | 101.47 | 2,314,117 | -2.21(-2.13%) |
Jan 31, 2024 | 105.21 | 105.53 | 103.49 | 103.68 | 2,267,835 | -1.68(-1.59%) |
Jan 30, 2024 | 104.04 | 105.41 | 103.90 | 105.36 | 1,490,608 | +1.04(+0.99%) |
Jan 29, 2024 | 104.61 | 104.81 | 103.56 | 104.32 | 1,226,544 | -0.63(-0.60%) |
Jan 26, 2024 | 104.74 | 105.06 | 104.47 | 104.96 | 1,185,875 | +0.44(+0.43%) |
Jan 25, 2024 | 103.70 | 104.55 | 103.51 | 104.51 | 1,441,933 | +0.97(+0.93%) |
Jan 24, 2024 | 103.85 | 104.40 | 103.32 | 103.54 | 1,125,581 | +0.47(+0.45%) |
Jan 23, 2024 | 103.22 | 103.83 | 102.96 | 103.08 | 1,073,933 | -0.10(-0.10%) |
Jan 22, 2024 | 102.76 | 103.61 | 102.51 | 103.18 | 1,377,523 | +0.97(+0.95%) |
Jan 19, 2024 | 101.23 | 102.36 | 100.22 | 102.21 | 1,376,140 | +1.58(+1.57%) |
Jan 18, 2024 | 100.55 | 100.85 | 99.61 | 100.63 | 1,105,351 | -0.01(-0.01%) |
Jan 17, 2024 | 100.52 | 101.64 | 100.18 | 100.64 | 1,074,615 | -0.67(-0.66%) |
Jan 16, 2024 | 101.14 | 101.40 | 100.46 | 101.31 | 1,259,311 | -0.69(-0.68%) |
Jan 12, 2024 | 102.76 | 103.12 | 101.39 | 102.00 | 985,152 | -0.13(-0.13%) |
Jan 11, 2024 | 102.29 | 102.41 | 101.39 | 102.13 | 1,228,108 | -0.36(-0.35%) |
Jan 10, 2024 | 101.89 | 102.64 | 101.65 | 102.49 | 1,085,830 | +0.44(+0.43%) |
Jan 09, 2024 | 102.48 | 102.50 | 101.46 | 102.05 | 1,479,176 | -1.23(-1.19%) |
Jan 08, 2024 | 102.89 | 103.42 | 102.34 | 103.28 | 1,360,325 | +0.21(+0.20%) |
Jan 05, 2024 | 101.58 | 103.35 | 101.54 | 103.07 | 1,452,036 | +1.41(+1.39%) |
Jan 04, 2024 | 101.50 | 102.97 | 101.40 | 101.66 | 1,545,661 | +0.09(+0.09%) |
Jan 03, 2024 | 101.89 | 102.41 | 101.38 | 101.57 | 1,688,252 | -1.76(-1.70%) |
Jan 02, 2024 | 102.27 | 103.82 | 102.23 | 103.33 | 1,494,158 | +0.85(+0.83%) |
Dec 29, 2023 | 103.00 | 103.16 | 102.18 | 102.48 | 986,134 | -0.51(-0.50%) |
Dec 28, 2023 | 102.34 | 103.09 | 102.34 | 102.99 | 745,753 | +0.41(+0.39%) |
Dec 27, 2023 | 102.17 | 102.72 | 101.73 | 102.58 | 814,494 | +0.09(+0.09%) |
Dec 26, 2023 | 102.07 | 102.84 | 102.00 | 102.50 | 605,790 | +0.19(+0.18%) |
Dec 22, 2023 | 102.24 | 103.05 | 101.94 | 102.31 | 1,150,890 | +0.31(+0.30%) |
Dec 21, 2023 | 101.41 | 102.11 | 100.83 | 102.00 | 1,289,860 | +0.71(+0.70%) |
Dec 20, 2023 | 102.50 | 103.55 | 101.26 | 101.29 | 1,935,250 | -1.81(-1.75%) |
Dec 19, 2023 | 102.04 | 103.50 | 101.87 | 103.10 | 2,811,284 | +1.16(+1.13%) |
Dec 18, 2023 | 102.79 | 103.10 | 101.80 | 101.94 | 3,017,111 | -0.68(-0.66%) |
Dec 15, 2023 | 103.00 | 103.68 | 102.19 | 102.62 | 4,334,377 | -1.33(-1.28%) |
Dec 14, 2023 | 103.89 | 105.42 | 103.89 | 103.96 | 3,854,726 | +1.06(+1.03%) |
Dec 13, 2023 | 100.89 | 103.13 | 100.64 | 102.90 | 3,287,933 | +1.94(+1.92%) |
Dec 12, 2023 | 100.91 | 101.31 | 100.31 | 100.97 | 1,817,861 | +0.74(+0.74%) |
Dec 11, 2023 | 99.80 | 101.35 | 99.77 | 100.22 | 1,993,713 | +0.55(+0.55%) |
Dec 08, 2023 | 98.56 | 99.93 | 98.25 | 99.67 | 2,146,454 | +1.20(+1.21%) |
Dec 07, 2023 | 97.33 | 98.56 | 97.07 | 98.47 | 2,281,550 | +1.71(+1.77%) |
Dec 06, 2023 | 97.53 | 98.52 | 96.60 | 96.77 | 1,478,297 | -0.11(-0.11%) |
Dec 05, 2023 | 96.75 | 97.58 | 96.54 | 96.87 | 1,759,845 | -0.32(-0.33%) |
Dec 04, 2023 | 95.88 | 97.37 | 95.72 | 97.19 | 1,780,508 | +0.61(+0.63%) |
Dec 01, 2023 | 96.26 | 96.96 | 95.80 | 96.58 | 1,795,514 | -0.04(-0.04%) |
Nov 30, 2023 | 95.65 | 96.82 | 95.30 | 96.62 | 2,670,266 | +1.17(+1.22%) |
Nov 29, 2023 | 95.11 | 96.04 | 95.09 | 95.45 | 1,278,894 | +0.70(+0.74%) |
Nov 28, 2023 | 94.61 | 95.11 | 93.97 | 94.75 | 1,343,511 | +0.07(+0.07%) |
Nov 27, 2023 | 94.18 | 94.82 | 93.79 | 94.68 | 1,075,828 | +0.08(+0.08%) |
Nov 24, 2023 | 94.07 | 95.17 | 94.02 | 94.60 | 665,476 | +0.61(+0.65%) |
Nov 22, 2023 | 93.26 | 94.13 | 92.87 | 93.99 | 1,044,857 | +0.89(+0.96%) |
Nov 21, 2023 | 92.91 | 93.62 | 92.49 | 93.10 | 931,709 | -0.06(-0.06%) |
Nov 20, 2023 | 92.84 | 93.52 | 92.21 | 93.16 | 1,172,155 | -0.22(-0.23%) |
Nov 17, 2023 | 92.94 | 93.50 | 92.73 | 93.38 | 1,821,210 | +1.09(+1.18%) |
Nov 16, 2023 | 92.18 | 92.85 | 91.78 | 92.28 | 1,223,001 | +0.02(+0.02%) |
Nov 15, 2023 | 92.19 | 92.98 | 91.82 | 92.26 | 1,485,852 | +0.32(+0.35%) |
Nov 14, 2023 | 90.27 | 92.52 | 90.27 | 91.94 | 1,782,023 | +2.71(+3.04%) |
Nov 13, 2023 | 88.99 | 89.93 | 88.81 | 89.23 | 1,700,372 | -0.52(-0.58%) |
Nov 10, 2023 | 89.15 | 89.89 | 88.65 | 89.75 | 1,185,387 | +1.11(+1.25%) |
Nov 09, 2023 | 88.81 | 89.33 | 88.31 | 88.64 | 1,279,218 | +0.19(+0.22%) |
Nov 08, 2023 | 88.58 | 88.77 | 88.06 | 88.44 | 1,515,258 | -0.02(-0.02%) |
Nov 07, 2023 | 89.03 | 89.23 | 87.67 | 88.46 | 1,756,292 | -1.07(-1.20%) |
Nov 06, 2023 | 91.94 | 91.94 | 88.97 | 89.53 | 2,528,889 | -2.28(-2.49%) |
Nov 03, 2023 | 90.63 | 92.41 | 90.31 | 91.82 | 2,057,774 | +2.42(+2.71%) |
Nov 02, 2023 | 91.12 | 92.40 | 88.37 | 89.40 | 2,456,797 | +0.34(+0.38%) |
Nov 01, 2023 | 89.45 | 89.48 | 87.72 | 89.06 | 2,295,624 | -0.12(-0.13%) |
Oct 31, 2023 | 88.74 | 89.26 | 88.19 | 89.17 | 1,807,918 | +0.74(+0.84%) |
Oct 30, 2023 | 87.19 | 88.82 | 86.88 | 88.43 | 2,039,376 | +2.02(+2.34%) |
Oct 27, 2023 | 88.27 | 88.32 | 85.77 | 86.41 | 1,507,214 | -1.66(-1.88%) |
Oct 26, 2023 | 87.14 | 89.09 | 87.14 | 88.07 | 1,456,613 | +0.98(+1.12%) |
Oct 25, 2023 | 87.57 | 88.15 | 86.96 | 87.10 | 1,156,838 | -0.60(-0.69%) |
Oct 24, 2023 | 87.77 | 88.35 | 87.30 | 87.70 | 1,091,790 | +0.59(+0.67%) |
Oct 23, 2023 | 87.87 | 88.25 | 86.83 | 87.12 | 1,595,496 | -1.13(-1.28%) |
Oct 20, 2023 | 90.71 | 91.00 | 87.84 | 88.25 | 1,801,644 | -2.73(-3.00%) |
Oct 19, 2023 | 92.20 | 93.01 | 90.70 | 90.98 | 1,291,793 | -1.48(-1.60%) |
Oct 18, 2023 | 93.62 | 93.81 | 92.03 | 92.46 | 1,347,155 | -2.07(-2.19%) |
Oct 17, 2023 | 93.02 | 95.20 | 92.85 | 94.53 | 1,148,171 | +1.20(+1.29%) |
Oct 16, 2023 | 92.25 | 93.91 | 92.09 | 93.33 | 1,376,475 | +1.78(+1.95%) |
Oct 13, 2023 | 92.42 | 92.93 | 91.05 | 91.54 | 1,044,431 | -0.18(-0.19%) |
Oct 12, 2023 | 92.81 | 92.81 | 90.66 | 91.72 | 1,034,880 | -0.79(-0.85%) |
Oct 11, 2023 | 91.92 | 92.78 | 91.29 | 92.51 | 1,234,597 | +0.85(+0.93%) |
Oct 10, 2023 | 91.67 | 92.37 | 91.51 | 91.66 | 1,126,210 | +0.57(+0.62%) |
Oct 09, 2023 | 90.10 | 91.19 | 89.98 | 91.09 | 1,016,592 | +0.51(+0.56%) |
Oct 06, 2023 | 88.88 | 91.20 | 88.81 | 90.59 | 1,372,002 | +1.02(+1.14%) |
Oct 05, 2023 | 88.15 | 89.81 | 88.15 | 89.56 | 1,335,888 | +0.63(+0.71%) |
Oct 04, 2023 | 89.06 | 89.33 | 87.44 | 88.93 | 1,559,832 | -0.15(-0.16%) |
Oct 03, 2023 | 90.23 | 90.37 | 88.42 | 89.08 | 1,670,603 | -1.99(-2.18%) |
Oct 02, 2023 | 91.85 | 92.41 | 90.21 | 91.06 | 1,303,154 | -1.47(-1.59%) |
Sep 29, 2023 | 92.66 | 93.50 | 92.02 | 92.54 | 1,329,528 | +0.03(+0.03%) |
Sep 28, 2023 | 91.98 | 92.87 | 91.91 | 92.51 | 1,176,730 | +0.33(+0.36%) |
Sep 27, 2023 | 92.90 | 93.03 | 91.24 | 92.18 | 1,254,087 | -0.60(-0.65%) |
Sep 26, 2023 | 94.09 | 94.74 | 92.55 | 92.78 | 1,253,571 | -1.87(-1.98%) |
Sep 25, 2023 | 93.55 | 94.70 | 94.25 | 94.65 | 776,272 | +0.62(+0.66%) |
Sep 22, 2023 | 94.72 | 95.06 | 93.86 | 94.03 | 1,268,494 | -0.54(-0.57%) |
Sep 21, 2023 | 95.98 | 96.04 | 94.44 | 94.57 | 1,570,323 | -1.91(-1.98%) |
Sep 20, 2023 | 97.00 | 97.48 | 96.38 | 96.48 | 1,224,736 | +0.01(+0.01%) |
Sep 19, 2023 | 96.75 | 97.26 | 96.09 | 96.47 | 1,275,101 | +0.01(+0.01%) |
Sep 18, 2023 | 96.17 | 96.72 | 95.48 | 96.46 | 1,374,750 | +0.21(+0.22%) |
Sep 15, 2023 | 95.89 | 96.99 | 95.72 | 96.24 | 3,242,277 | -0.44(-0.45%) |
Sep 14, 2023 | 95.57 | 96.98 | 95.10 | 96.68 | 2,357,475 | +2.50(+2.65%) |
Sep 13, 2023 | 94.61 | 94.84 | 93.39 | 94.19 | 1,547,485 | -0.02(-0.02%) |
Sep 12, 2023 | 93.06 | 95.06 | 93.06 | 94.20 | 1,675,282 | +1.31(+1.41%) |
Sep 11, 2023 | 93.34 | 94.07 | 92.76 | 92.90 | 1,208,074 | +0.17(+0.18%) |
Sep 08, 2023 | 91.92 | 93.50 | 91.67 | 92.73 | 1,352,262 | +0.79(+0.86%) |
Sep 07, 2023 | 91.72 | 92.32 | 91.36 | 91.94 | 1,126,832 | -0.04(-0.04%) |
Sep 06, 2023 | 91.88 | 92.42 | 91.36 | 91.98 | 1,226,344 | -0.13(-0.14%) |
Sep 05, 2023 | 93.62 | 94.08 | 92.09 | 92.11 | 1,356,369 | -1.60(-1.71%) |
Sep 01, 2023 | 93.25 | 93.87 | 92.99 | 93.71 | 1,402,104 | +1.38(+1.50%) |
Aug 31, 2023 | 92.30 | 92.90 | 92.20 | 92.32 | 2,245,260 | +0.22(+0.24%) |
Aug 30, 2023 | 92.32 | 92.88 | 91.98 | 92.10 | 1,162,759 | +0.01(+0.01%) |
Aug 29, 2023 | 91.66 | 92.15 | 91.17 | 92.09 | 1,149,572 | +0.75(+0.82%) |
Aug 28, 2023 | 91.68 | 92.59 | 90.99 | 91.34 | 1,172,549 | -0.08(-0.09%) |
Aug 25, 2023 | 91.54 | 92.03 | 90.54 | 91.42 | 1,595,790 | +0.31(+0.34%) |
Aug 24, 2023 | 89.84 | 91.82 | 89.74 | 91.10 | 2,136,973 | +1.94(+2.18%) |
Aug 23, 2023 | 88.16 | 89.28 | 87.86 | 89.16 | 1,467,483 | +1.18(+1.34%) |
Aug 22, 2023 | 89.08 | 89.57 | 87.70 | 87.98 | 1,365,240 | -0.97(-1.09%) |
Aug 21, 2023 | 89.62 | 89.98 | 88.28 | 88.95 | 1,133,726 | -0.33(-0.37%) |
Aug 18, 2023 | 88.59 | 89.80 | 88.42 | 89.28 | 1,683,651 | -0.12(-0.13%) |
Aug 17, 2023 | 90.25 | 90.67 | 89.24 | 89.40 | 1,333,946 | -0.25(-0.28%) |
Aug 16, 2023 | 89.46 | 90.66 | 89.21 | 89.65 | 1,447,530 | -0.11(-0.12%) |
Aug 15, 2023 | 90.39 | 90.79 | 89.43 | 89.75 | 1,692,367 | -1.78(-1.94%) |
Aug 14, 2023 | 91.09 | 91.63 | 90.61 | 91.53 | 1,058,090 | -0.07(-0.07%) |
Aug 11, 2023 | 90.59 | 91.88 | 90.59 | 91.60 | 1,152,659 | +0.57(+0.62%) |
Aug 10, 2023 | 92.00 | 92.71 | 90.76 | 91.03 | 1,214,216 | -0.43(-0.47%) |
Aug 09, 2023 | 93.54 | 93.72 | 91.40 | 91.46 | 1,775,732 | -2.16(-2.30%) |
Aug 08, 2023 | 92.54 | 93.64 | 91.46 | 93.62 | 1,497,859 | -0.79(-0.84%) |
Aug 07, 2023 | 93.65 | 94.69 | 93.35 | 94.41 | 1,726,859 | +1.56(+1.68%) |
Aug 04, 2023 | 93.54 | 94.35 | 92.45 | 92.85 | 2,078,244 | -0.27(-0.29%) |
Aug 03, 2023 | 91.23 | 93.64 | 91.20 | 93.12 | 1,917,146 | +1.42(+1.55%) |
Aug 02, 2023 | 91.67 | 92.68 | 90.02 | 91.69 | 2,563,275 | -0.99(-1.07%) |
Aug 01, 2023 | 93.01 | 93.22 | 92.17 | 92.69 | 1,907,877 | -0.14(-0.16%) |
Jul 31, 2023 | 92.89 | 93.72 | 92.62 | 92.83 | 1,934,232 | +0.20(+0.22%) |
Jul 28, 2023 | 93.40 | 93.62 | 92.09 | 92.63 | 1,183,437 | -0.10(-0.10%) |
Jul 27, 2023 | 93.37 | 93.97 | 92.45 | 92.72 | 1,436,818 | -0.43(-0.46%) |
Jul 26, 2023 | 91.77 | 93.50 | 91.77 | 93.16 | 1,471,258 | +1.39(+1.51%) |
Jul 25, 2023 | 92.84 | 92.97 | 91.61 | 91.77 | 1,510,008 | -1.09(-1.17%) |
Jul 24, 2023 | 91.32 | 93.52 | 91.29 | 92.86 | 1,721,849 | +1.68(+1.85%) |
Jul 21, 2023 | 91.61 | 91.61 | 90.51 | 91.18 | 1,347,647 | -0.24(-0.26%) |
Jul 20, 2023 | 90.84 | 91.43 | 90.45 | 91.42 | 1,346,720 | +0.69(+0.76%) |
Jul 19, 2023 | 89.85 | 91.05 | 89.67 | 90.72 | 1,166,063 | +0.59(+0.65%) |
Jul 18, 2023 | 89.05 | 90.81 | 89.00 | 90.14 | 1,666,103 | +1.14(+1.29%) |
Jul 17, 2023 | 87.66 | 89.42 | 87.63 | 88.99 | 1,321,815 | +0.91(+1.04%) |
Jul 14, 2023 | 89.71 | 89.72 | 87.41 | 88.08 | 1,280,265 | -1.21(-1.36%) |
Jul 13, 2023 | 88.63 | 89.48 | 88.14 | 89.29 | 1,710,023 | +0.87(+0.98%) |
Jul 12, 2023 | 89.50 | 89.90 | 88.14 | 88.42 | 1,471,446 | +0.03(+0.03%) |
Jul 11, 2023 | 86.88 | 88.51 | 86.50 | 88.39 | 1,928,779 | +2.37(+2.75%) |
Jul 10, 2023 | 86.05 | 86.68 | 85.80 | 86.03 | 2,034,721 | -0.41(-0.48%) |
Jul 07, 2023 | 85.24 | 87.34 | 85.24 | 86.44 | 1,615,755 | +1.14(+1.34%) |
Jul 06, 2023 | 84.60 | 85.43 | 84.27 | 85.30 | 1,476,906 | -0.12(-0.14%) |
Jul 05, 2023 | 85.10 | 85.78 | 84.25 | 85.41 | 1,523,646 | -0.36(-0.42%) |
Jul 03, 2023 | 85.10 | 86.32 | 85.01 | 85.77 | 830,518 | +0.89(+1.05%) |
Jun 30, 2023 | 85.11 | 85.52 | 84.58 | 84.87 | 1,830,497 | +0.37(+0.43%) |
Jun 29, 2023 | 83.57 | 84.55 | 83.40 | 84.51 | 1,442,521 | +1.49(+1.80%) |
Jun 28, 2023 | 83.10 | 83.18 | 82.27 | 83.02 | 1,520,995 | -0.36(-0.43%) |
Jun 27, 2023 | 82.09 | 83.74 | 81.81 | 83.37 | 1,701,730 | +1.38(+1.68%) |
Jun 26, 2023 | 80.96 | 82.29 | 80.83 | 82.00 | 1,861,804 | +1.29(+1.60%) |
Jun 23, 2023 | 80.63 | 81.31 | 80.18 | 80.71 | 2,262,079 | -0.74(-0.91%) |
Jun 22, 2023 | 82.01 | 82.18 | 80.76 | 81.45 | 1,656,270 | -0.70(-0.85%) |
Jun 21, 2023 | 81.43 | 82.66 | 81.27 | 82.15 | 3,276,859 | +0.33(+0.40%) |
Jun 20, 2023 | 82.79 | 82.93 | 80.48 | 81.82 | 3,320,116 | -1.90(-2.28%) |
Jun 16, 2023 | 83.52 | 84.15 | 83.04 | 83.73 | 4,133,526 | +0.26(+0.31%) |
Jun 15, 2023 | 81.94 | 83.81 | 81.83 | 83.47 | 3,757,013 | +5.23(+6.69%) |
May 08, 2023 | 78.74 | 79.15 | 77.70 | 78.24 | 1,530,683 | +0.49(+0.63%) |
May 05, 2023 | 76.57 | 78.09 | 76.35 | 77.74 | 2,703,806 | +2.79(+3.72%) |
May 04, 2023 | 76.32 | 76.70 | 73.17 | 74.96 | 3,528,522 | -2.13(-2.77%) |
May 03, 2023 | 78.64 | 80.41 | 76.72 | 77.09 | 4,440,146 | -2.07(-2.61%) |
May 02, 2023 | 81.31 | 81.49 | 78.32 | 79.15 | 3,330,429 | -2.62(-3.21%) |
May 01, 2023 | 81.96 | 82.81 | 81.67 | 81.78 | 1,744,255 | -0.65(-0.79%) |
Apr 28, 2023 | 80.82 | 82.59 | 80.55 | 82.43 | 2,751,487 | +1.34(+1.65%) |
Apr 27, 2023 | 79.63 | 81.24 | 79.60 | 81.10 | 2,906,823 | +1.79(+2.26%) |
Apr 26, 2023 | 79.20 | 80.54 | 78.82 | 79.31 | 2,061,465 | -0.17(-0.21%) |
Apr 25, 2023 | 80.46 | 80.46 | 79.18 | 79.48 | 2,063,323 | -1.89(-2.32%) |
Apr 24, 2023 | 81.09 | 81.56 | 80.77 | 81.36 | 1,553,851 | +0.15(+0.19%) |
Apr 21, 2023 | 81.81 | 81.81 | 80.60 | 81.21 | 1,594,944 | -0.69(-0.84%) |
Apr 20, 2023 | 82.57 | 83.12 | 81.63 | 81.90 | 2,091,015 | -1.34(-1.60%) |
Apr 19, 2023 | 82.44 | 83.43 | 82.09 | 83.24 | 2,158,115 | +0.81(+0.98%) |
Apr 18, 2023 | 83.19 | 83.20 | 82.08 | 82.43 | 2,124,459 | -0.08(-0.09%) |
Apr 17, 2023 | 80.53 | 82.58 | 80.16 | 82.51 | 2,313,637 | +1.42(+1.75%) |
Apr 14, 2023 | 81.42 | 81.77 | 80.44 | 81.09 | 1,448,768 | +0.67(+0.84%) |
Apr 13, 2023 | 80.22 | 80.64 | 79.40 | 80.41 | 1,944,241 | +0.03(+0.04%) |
Apr 12, 2023 | 81.76 | 82.22 | 79.97 | 80.39 | 2,191,144 | -0.54(-0.67%) |
Apr 11, 2023 | 80.00 | 81.49 | 79.80 | 80.93 | 2,034,888 | +1.19(+1.50%) |
Apr 10, 2023 | 78.87 | 79.84 | 78.78 | 79.73 | 1,745,797 | +0.75(+0.95%) |
Apr 06, 2023 | 78.81 | 79.52 | 78.50 | 78.98 | 2,027,957 | +0.49(+0.63%) |
Apr 05, 2023 | 76.67 | 78.53 | 76.44 | 78.49 | 2,473,137 | +0.57(+0.73%) |
Apr 04, 2023 | 79.97 | 80.08 | 77.34 | 77.92 | 2,996,937 | -0.18(-0.23%) |