Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 100.50 | 100.69 | 98.30 | 98.73 | 704,399 | -2.21(-2.19%) |
Apr 29, 2024 | 101.08 | 101.33 | 100.42 | 100.94 | 308,696 | +0.23(+0.23%) |
Apr 26, 2024 | 100.07 | 101.17 | 100.07 | 100.71 | 360,766 | +0.80(+0.80%) |
Apr 25, 2024 | 98.36 | 100.27 | 98.36 | 99.91 | 283,481 | +0.25(+0.25%) |
Apr 24, 2024 | 99.05 | 100.13 | 98.79 | 99.66 | 422,638 | +0.73(+0.74%) |
Apr 23, 2024 | 98.11 | 99.50 | 98.03 | 98.93 | 487,671 | +1.03(+1.05%) |
Apr 22, 2024 | 97.26 | 98.37 | 96.48 | 97.90 | 672,085 | +1.27(+1.31%) |
Apr 19, 2024 | 95.70 | 96.83 | 95.36 | 96.63 | 407,477 | +0.97(+1.01%) |
Apr 18, 2024 | 96.06 | 96.44 | 95.46 | 95.66 | 428,420 | -0.35(-0.36%) |
Apr 17, 2024 | 97.55 | 97.90 | 95.92 | 96.01 | 534,985 | -0.79(-0.82%) |
Apr 16, 2024 | 96.42 | 96.84 | 95.38 | 96.80 | 332,412 | +0.38(+0.39%) |
Apr 15, 2024 | 96.69 | 97.22 | 95.88 | 96.42 | 428,394 | -0.13(-0.13%) |
Apr 12, 2024 | 96.74 | 97.15 | 95.99 | 96.55 | 389,857 | -1.09(-1.12%) |
Apr 11, 2024 | 97.00 | 98.14 | 96.00 | 97.64 | 427,030 | +1.25(+1.30%) |
Apr 10, 2024 | 96.05 | 96.99 | 95.72 | 96.39 | 515,514 | -1.02(-1.05%) |
Apr 09, 2024 | 96.21 | 97.98 | 95.55 | 97.41 | 503,318 | +1.67(+1.74%) |
Apr 08, 2024 | 95.85 | 96.33 | 95.17 | 95.74 | 459,898 | +0.27(+0.28%) |
Apr 05, 2024 | 94.93 | 96.21 | 94.93 | 95.47 | 336,308 | +0.09(+0.09%) |
Apr 04, 2024 | 96.11 | 97.59 | 95.33 | 95.38 | 2,022,497 | -0.06(-0.06%) |
Apr 03, 2024 | 95.37 | 96.37 | 95.04 | 95.44 | 346,070 | -0.72(-0.75%) |
Apr 02, 2024 | 95.89 | 96.91 | 95.44 | 96.16 | 615,380 | -0.79(-0.81%) |
Apr 01, 2024 | 101.91 | 101.91 | 96.79 | 96.94 | 1,561,547 | -9.07(-8.56%) |
Mar 28, 2024 | 105.88 | 107.05 | 105.82 | 106.02 | 388,727 | +0.55(+0.52%) |
Mar 27, 2024 | 105.31 | 106.20 | 105.31 | 105.47 | 256,838 | +0.26(+0.25%) |
Mar 26, 2024 | 104.82 | 105.61 | 104.53 | 105.21 | 341,852 | +1.11(+1.07%) |
Mar 25, 2024 | 104.30 | 105.57 | 104.00 | 104.09 | 248,891 | -0.37(-0.35%) |
Mar 22, 2024 | 104.76 | 104.90 | 104.17 | 104.46 | 297,767 | -0.30(-0.28%) |
Mar 21, 2024 | 104.56 | 105.09 | 103.82 | 104.76 | 385,738 | +1.05(+1.01%) |
Mar 20, 2024 | 102.05 | 104.11 | 101.69 | 103.72 | 363,252 | +0.71(+0.69%) |
Mar 19, 2024 | 102.74 | 103.28 | 102.03 | 103.01 | 521,954 | -0.39(-0.38%) |
Mar 18, 2024 | 103.52 | 104.86 | 102.56 | 103.40 | 556,372 | +1.23(+1.21%) |
Mar 15, 2024 | 102.60 | 103.41 | 101.48 | 102.16 | 3,606,307 | -1.16(-1.12%) |
Mar 14, 2024 | 104.61 | 104.89 | 102.15 | 103.32 | 676,659 | -0.97(-0.93%) |
Mar 13, 2024 | 105.31 | 105.55 | 103.62 | 104.28 | 320,916 | -0.49(-0.47%) |
Mar 12, 2024 | 104.44 | 105.12 | 103.06 | 104.77 | 353,106 | +0.38(+0.36%) |
Mar 11, 2024 | 104.22 | 104.79 | 103.82 | 104.39 | 296,808 | -0.42(-0.40%) |
Mar 08, 2024 | 105.12 | 106.56 | 104.42 | 104.81 | 388,021 | -0.31(-0.29%) |
Mar 07, 2024 | 107.58 | 107.76 | 104.36 | 105.12 | 388,891 | -1.74(-1.63%) |
Mar 06, 2024 | 106.83 | 107.63 | 105.50 | 106.86 | 361,235 | +1.52(+1.45%) |
Mar 05, 2024 | 105.87 | 106.26 | 104.77 | 105.34 | 541,324 | -0.86(-0.81%) |
Mar 04, 2024 | 107.36 | 108.15 | 105.97 | 106.20 | 288,622 | -0.66(-0.62%) |
Mar 01, 2024 | 106.37 | 107.80 | 104.99 | 106.85 | 525,747 | +0.28(+0.26%) |
Feb 29, 2024 | 107.49 | 107.96 | 106.17 | 106.58 | 586,130 | +0.37(+0.35%) |
Feb 28, 2024 | 106.45 | 108.21 | 105.93 | 106.21 | 298,487 | -0.82(-0.76%) |
Feb 27, 2024 | 108.77 | 109.21 | 106.17 | 107.02 | 330,773 | -0.94(-0.87%) |
Feb 26, 2024 | 107.30 | 108.67 | 106.78 | 107.96 | 308,431 | +0.52(+0.48%) |
Feb 23, 2024 | 109.28 | 109.49 | 106.73 | 107.44 | 333,572 | -1.38(-1.27%) |
Feb 22, 2024 | 109.54 | 110.16 | 108.63 | 108.83 | 354,457 | +0.44(+0.40%) |
Feb 21, 2024 | 108.98 | 109.38 | 107.46 | 108.39 | 791,122 | -1.91(-1.73%) |
Feb 20, 2024 | 115.41 | 115.41 | 109.80 | 110.30 | 953,023 | -6.40(-5.49%) |
Feb 16, 2024 | 115.27 | 119.36 | 112.91 | 116.70 | 1,305,720 | +1.03(+0.89%) |
Feb 15, 2024 | 112.28 | 116.39 | 105.98 | 115.67 | 1,990,479 | +11.47(+11.01%) |
Feb 14, 2024 | 103.20 | 104.65 | 102.55 | 104.19 | 726,974 | +2.04(+2.00%) |
Feb 13, 2024 | 101.23 | 102.28 | 100.14 | 102.15 | 437,710 | -1.54(-1.49%) |
Feb 12, 2024 | 104.09 | 104.50 | 103.37 | 103.70 | 267,581 | +0.17(+0.16%) |
Feb 09, 2024 | 103.77 | 104.33 | 102.88 | 103.53 | 233,041 | -0.01(-0.01%) |
Feb 08, 2024 | 101.64 | 103.57 | 100.95 | 103.54 | 296,523 | +1.48(+1.45%) |
Feb 07, 2024 | 102.98 | 103.23 | 101.55 | 102.05 | 176,069 | -0.51(-0.50%) |
Feb 06, 2024 | 102.41 | 102.91 | 101.28 | 102.56 | 334,794 | +0.08(+0.08%) |
Feb 05, 2024 | 103.44 | 103.90 | 101.58 | 102.48 | 301,808 | -1.77(-1.70%) |
Feb 02, 2024 | 103.48 | 105.03 | 103.37 | 104.25 | 223,038 | -0.06(-0.06%) |
Feb 01, 2024 | 105.33 | 106.50 | 102.93 | 104.31 | 334,315 | -0.30(-0.29%) |
Jan 31, 2024 | 106.42 | 107.20 | 104.89 | 104.61 | 472,388 | -2.47(-2.31%) |
Jan 30, 2024 | 106.34 | 107.54 | 105.29 | 107.08 | 455,915 | +0.73(+0.68%) |
Jan 29, 2024 | 104.67 | 106.64 | 104.31 | 106.36 | 222,087 | +1.46(+1.40%) |
Jan 26, 2024 | 105.09 | 105.53 | 104.30 | 104.89 | 191,510 | -0.04(-0.04%) |
Jan 25, 2024 | 106.19 | 106.19 | 104.64 | 104.93 | 295,101 | +0.22(+0.21%) |
Jan 24, 2024 | 106.95 | 107.26 | 104.20 | 104.71 | 241,323 | -0.89(-0.84%) |
Jan 23, 2024 | 106.95 | 107.42 | 105.06 | 105.60 | 360,959 | -1.01(-0.94%) |
Jan 22, 2024 | 106.91 | 107.76 | 105.60 | 106.61 | 589,338 | +0.63(+0.59%) |
Jan 19, 2024 | 104.86 | 106.13 | 103.18 | 105.98 | 383,150 | +1.63(+1.57%) |
Jan 18, 2024 | 103.52 | 104.78 | 102.22 | 104.34 | 357,401 | +1.85(+1.81%) |
Jan 17, 2024 | 102.75 | 103.97 | 101.90 | 102.49 | 362,305 | -0.94(-0.90%) |
Jan 16, 2024 | 107.29 | 107.76 | 103.03 | 103.43 | 594,533 | +0.50(+0.48%) |
Jan 12, 2024 | 103.71 | 103.79 | 102.68 | 102.93 | 200,189 | -0.40(-0.39%) |
Jan 11, 2024 | 104.06 | 104.52 | 102.78 | 103.33 | 215,215 | -0.59(-0.57%) |
Jan 10, 2024 | 104.90 | 104.90 | 103.33 | 103.92 | 242,373 | -0.52(-0.50%) |
Jan 09, 2024 | 102.92 | 105.44 | 102.92 | 104.43 | 245,116 | -0.23(-0.22%) |
Jan 08, 2024 | 104.09 | 104.76 | 103.50 | 104.66 | 437,916 | +1.16(+1.12%) |
Jan 05, 2024 | 103.08 | 103.95 | 102.48 | 103.50 | 206,271 | -0.10(-0.10%) |
Jan 04, 2024 | 103.97 | 104.85 | 103.41 | 103.60 | 225,396 | -0.30(-0.29%) |
Jan 03, 2024 | 104.90 | 105.67 | 103.86 | 103.90 | 350,273 | -1.52(-1.44%) |
Jan 02, 2024 | 107.64 | 107.64 | 104.00 | 105.42 | 338,012 | -2.26(-2.10%) |
Dec 29, 2023 | 108.65 | 109.16 | 107.20 | 107.68 | 287,739 | -0.88(-0.81%) |
Dec 28, 2023 | 109.11 | 109.41 | 108.56 | 108.56 | 149,590 | -0.98(-0.90%) |
Dec 27, 2023 | 110.23 | 110.66 | 108.95 | 109.54 | 188,641 | -0.90(-0.82%) |
Dec 26, 2023 | 110.30 | 110.90 | 109.75 | 110.45 | 159,843 | +0.76(+0.70%) |
Dec 22, 2023 | 110.12 | 110.78 | 109.53 | 109.68 | 203,566 | -0.53(-0.49%) |
Dec 21, 2023 | 110.62 | 110.62 | 109.07 | 110.22 | 269,664 | +1.11(+1.02%) |
Dec 20, 2023 | 109.46 | 110.59 | 108.55 | 109.11 | 423,540 | -0.22(-0.20%) |
Dec 19, 2023 | 109.27 | 110.22 | 108.88 | 109.33 | 304,024 | +0.91(+0.84%) |
Dec 18, 2023 | 108.53 | 109.10 | 106.80 | 108.41 | 407,155 | -0.02(-0.02%) |
Dec 15, 2023 | 107.26 | 108.94 | 106.72 | 108.43 | 1,714,115 | +1.43(+1.34%) |
Dec 14, 2023 | 106.12 | 107.31 | 105.64 | 107.00 | 469,682 | +1.95(+1.86%) |
Dec 13, 2023 | 104.66 | 105.98 | 103.42 | 105.05 | 492,311 | +0.38(+0.36%) |
Dec 12, 2023 | 106.00 | 106.00 | 103.49 | 104.67 | 570,020 | -1.33(-1.25%) |
Dec 11, 2023 | 105.62 | 106.69 | 104.67 | 106.00 | 292,295 | +0.21(+0.20%) |
Dec 08, 2023 | 104.98 | 107.36 | 104.98 | 105.79 | 319,476 | +0.93(+0.89%) |
Dec 07, 2023 | 103.17 | 104.89 | 102.34 | 104.86 | 293,429 | +2.26(+2.20%) |
Dec 06, 2023 | 103.83 | 105.93 | 102.36 | 102.60 | 477,567 | +0.26(+0.25%) |
Dec 05, 2023 | 100.87 | 102.64 | 100.55 | 102.34 | 297,336 | +0.73(+0.72%) |
Dec 04, 2023 | 99.78 | 102.00 | 99.58 | 101.61 | 427,885 | +1.42(+1.42%) |
Dec 01, 2023 | 99.41 | 100.67 | 98.58 | 100.19 | 417,039 | +1.06(+1.07%) |
Nov 30, 2023 | 100.17 | 100.17 | 96.74 | 99.13 | 548,280 | -0.98(-0.98%) |
Nov 29, 2023 | 99.84 | 100.29 | 99.45 | 100.11 | 273,006 | +0.84(+0.85%) |
Nov 28, 2023 | 99.55 | 99.62 | 98.38 | 99.27 | 369,922 | -0.28(-0.28%) |
Nov 27, 2023 | 98.96 | 99.80 | 98.20 | 99.54 | 289,935 | +0.43(+0.43%) |
Nov 24, 2023 | 98.86 | 99.15 | 98.17 | 99.12 | 128,986 | +0.36(+0.36%) |
Nov 22, 2023 | 99.21 | 99.31 | 98.19 | 98.76 | 192,829 | +0.05(+0.05%) |
Nov 21, 2023 | 97.48 | 98.97 | 97.33 | 98.71 | 288,873 | +0.52(+0.53%) |
Nov 20, 2023 | 95.70 | 98.44 | 95.70 | 98.19 | 441,138 | +2.49(+2.60%) |
Nov 17, 2023 | 96.55 | 96.66 | 94.77 | 95.70 | 434,722 | -0.42(-0.43%) |
Nov 16, 2023 | 94.22 | 96.15 | 93.35 | 96.12 | 584,693 | +1.95(+2.08%) |
Nov 15, 2023 | 93.37 | 94.27 | 92.59 | 94.17 | 559,731 | +1.12(+1.20%) |
Nov 14, 2023 | 91.37 | 93.63 | 90.43 | 93.05 | 650,294 | +3.26(+3.64%) |
Nov 13, 2023 | 87.59 | 90.22 | 87.38 | 89.78 | 532,859 | +2.19(+2.50%) |
Nov 10, 2023 | 85.91 | 87.74 | 85.87 | 87.59 | 348,075 | +2.38(+2.79%) |
Nov 09, 2023 | 85.30 | 86.43 | 84.68 | 85.21 | 243,000 | +0.49(+0.57%) |
Nov 08, 2023 | 84.70 | 84.92 | 83.74 | 84.72 | 168,584 | +0.18(+0.21%) |
Nov 07, 2023 | 84.95 | 86.02 | 84.29 | 84.54 | 249,711 | -0.15(-0.18%) |
Nov 06, 2023 | 84.65 | 84.82 | 84.04 | 84.69 | 276,346 | +0.04(+0.05%) |
Nov 03, 2023 | 82.90 | 84.87 | 82.02 | 84.65 | 552,096 | +2.46(+2.99%) |
Nov 02, 2023 | 80.23 | 82.25 | 76.21 | 82.19 | 681,682 | +6.48(+8.56%) |
Nov 01, 2023 | 74.60 | 75.72 | 74.60 | 75.71 | 192,932 | +1.06(+1.42%) |
Oct 31, 2023 | 74.57 | 75.11 | 74.31 | 74.65 | 160,838 | +0.22(+0.29%) |
Oct 30, 2023 | 75.72 | 75.72 | 74.06 | 74.43 | 181,086 | -0.66(-0.89%) |
Oct 27, 2023 | 75.36 | 75.77 | 74.60 | 75.10 | 177,517 | -0.08(-0.11%) |
Oct 26, 2023 | 76.67 | 76.76 | 75.12 | 75.18 | 210,613 | -1.24(-1.62%) |
Oct 25, 2023 | 77.29 | 78.30 | 76.23 | 76.42 | 234,126 | -1.33(-1.71%) |
Oct 24, 2023 | 77.36 | 77.92 | 76.81 | 77.75 | 217,647 | +1.04(+1.36%) |
Oct 23, 2023 | 76.51 | 77.17 | 76.16 | 76.71 | 319,106 | +0.16(+0.21%) |
Oct 20, 2023 | 77.72 | 77.76 | 76.42 | 76.55 | 241,729 | -0.89(-1.15%) |
Oct 19, 2023 | 78.10 | 78.21 | 77.17 | 77.44 | 224,139 | -0.78(-1.00%) |
Oct 18, 2023 | 78.61 | 79.13 | 77.88 | 78.22 | 195,262 | -0.93(-1.18%) |
Oct 17, 2023 | 78.48 | 79.76 | 78.48 | 79.16 | 191,111 | +0.14(+0.18%) |
Oct 16, 2023 | 79.86 | 80.66 | 79.02 | 79.02 | 221,774 | -0.45(-0.56%) |
Oct 13, 2023 | 80.96 | 81.26 | 78.37 | 79.46 | 257,529 | -1.46(-1.80%) |
Oct 12, 2023 | 81.40 | 81.40 | 80.45 | 80.92 | 193,034 | -0.23(-0.28%) |
Oct 11, 2023 | 81.14 | 82.32 | 81.04 | 81.15 | 229,907 | +0.21(+0.26%) |
Oct 10, 2023 | 79.75 | 81.30 | 79.55 | 80.94 | 237,005 | +1.13(+1.42%) |
Oct 09, 2023 | 79.29 | 80.09 | 79.18 | 79.81 | 115,424 | +0.25(+0.31%) |
Oct 06, 2023 | 78.45 | 80.08 | 78.22 | 79.56 | 162,350 | +0.83(+1.05%) |
Oct 05, 2023 | 79.29 | 79.43 | 78.40 | 78.74 | 158,238 | -0.73(-0.92%) |
Oct 04, 2023 | 79.33 | 79.87 | 78.57 | 79.47 | 180,038 | +0.35(+0.44%) |
Oct 03, 2023 | 78.92 | 79.33 | 78.00 | 79.12 | 268,597 | -0.26(-0.32%) |
Oct 02, 2023 | 79.47 | 79.71 | 78.80 | 79.38 | 179,541 | +0.17(+0.21%) |
Sep 29, 2023 | 80.31 | 80.31 | 78.61 | 79.21 | 219,987 | -0.52(-0.66%) |
Sep 28, 2023 | 78.76 | 80.38 | 78.76 | 79.73 | 230,367 | +0.79(+1.00%) |
Sep 27, 2023 | 79.16 | 79.70 | 78.69 | 78.94 | 389,880 | +0.39(+0.50%) |
Sep 26, 2023 | 79.04 | 79.56 | 78.18 | 78.55 | 205,995 | -1.07(-1.34%) |
Sep 25, 2023 | 79.83 | 80.48 | 79.52 | 79.61 | 164,174 | -0.36(-0.44%) |
Sep 22, 2023 | 79.31 | 80.20 | 79.16 | 79.97 | 204,899 | +0.77(+0.97%) |
Sep 21, 2023 | 80.23 | 80.83 | 79.16 | 79.20 | 327,181 | -1.65(-2.04%) |
Sep 20, 2023 | 81.82 | 82.28 | 80.80 | 80.85 | 197,464 | -0.55(-0.68%) |
Sep 19, 2023 | 81.06 | 81.76 | 80.79 | 81.40 | 243,264 | -0.01(-0.01%) |
Sep 18, 2023 | 81.36 | 82.29 | 81.22 | 81.41 | 229,909 | +0.27(+0.33%) |
Sep 15, 2023 | 81.97 | 82.02 | 80.92 | 81.14 | 815,235 | -0.74(-0.90%) |
Sep 14, 2023 | 80.41 | 81.96 | 80.41 | 81.88 | 289,275 | +2.71(+3.43%) |
Sep 13, 2023 | 79.30 | 79.89 | 78.92 | 79.17 | 210,367 | -0.04(-0.05%) |
Sep 12, 2023 | 79.50 | 80.05 | 79.04 | 79.21 | 297,395 | -0.83(-1.04%) |
Sep 11, 2023 | 80.10 | 80.30 | 79.76 | 80.04 | 214,881 | +0.12(+0.15%) |
Sep 08, 2023 | 80.07 | 80.66 | 79.61 | 79.92 | 180,112 | -0.37(-0.46%) |
Sep 07, 2023 | 81.02 | 81.02 | 79.70 | 80.29 | 243,993 | -0.95(-1.17%) |
Sep 06, 2023 | 82.25 | 82.92 | 80.87 | 81.23 | 242,999 | -0.98(-1.19%) |
Sep 05, 2023 | 84.23 | 84.23 | 81.60 | 82.21 | 339,452 | -2.63(-3.10%) |
Sep 01, 2023 | 85.71 | 85.89 | 84.65 | 84.84 | 214,329 | -0.76(-0.89%) |
Aug 31, 2023 | 85.11 | 86.36 | 85.11 | 85.60 | 341,242 | +0.49(+0.58%) |
Aug 30, 2023 | 84.25 | 85.64 | 84.25 | 85.10 | 157,083 | +0.74(+0.88%) |
Aug 29, 2023 | 82.66 | 84.41 | 82.53 | 84.36 | 151,397 | +1.51(+1.82%) |
Aug 28, 2023 | 83.04 | 83.63 | 82.76 | 82.85 | 167,873 | +0.25(+0.30%) |
Aug 25, 2023 | 82.92 | 83.38 | 81.73 | 82.61 | 313,249 | +0.15(+0.18%) |
Aug 24, 2023 | 83.53 | 84.12 | 82.27 | 82.46 | 240,160 | -1.22(-1.46%) |
Aug 23, 2023 | 82.45 | 84.91 | 82.45 | 83.68 | 374,884 | +1.45(+1.76%) |
Aug 22, 2023 | 80.45 | 82.40 | 80.45 | 82.23 | 274,499 | +2.45(+3.07%) |
Aug 21, 2023 | 80.48 | 80.81 | 79.77 | 79.78 | 238,386 | -0.60(-0.75%) |
Aug 18, 2023 | 80.21 | 81.09 | 80.21 | 80.38 | 186,251 | -0.32(-0.39%) |
Aug 17, 2023 | 82.09 | 82.22 | 80.65 | 80.70 | 245,669 | -1.08(-1.32%) |
Aug 16, 2023 | 82.44 | 82.95 | 81.74 | 81.78 | 246,714 | -0.70(-0.85%) |
Aug 15, 2023 | 83.42 | 83.42 | 82.30 | 82.48 | 225,499 | -1.07(-1.28%) |
Aug 14, 2023 | 83.76 | 84.00 | 83.04 | 83.54 | 215,769 | -0.38(-0.46%) |
Aug 11, 2023 | 82.80 | 83.98 | 81.90 | 83.93 | 325,557 | +0.74(+0.89%) |
Aug 10, 2023 | 84.32 | 84.81 | 83.12 | 83.19 | 414,244 | -0.51(-0.61%) |
Aug 09, 2023 | 83.91 | 83.92 | 83.17 | 83.70 | 198,236 | -0.43(-0.52%) |
Aug 08, 2023 | 84.11 | 84.62 | 83.41 | 84.14 | 277,793 | -0.59(-0.70%) |
Aug 07, 2023 | 84.95 | 85.88 | 84.37 | 84.73 | 347,942 | -0.03(-0.03%) |
Aug 04, 2023 | 86.86 | 87.25 | 84.56 | 84.76 | 427,227 | -1.74(-2.01%) |
Aug 03, 2023 | 85.20 | 88.05 | 83.91 | 86.49 | 598,809 | -3.24(-3.61%) |
Aug 02, 2023 | 90.19 | 90.49 | 89.50 | 89.73 | 254,246 | -1.48(-1.62%) |
Aug 01, 2023 | 91.21 | 92.03 | 90.52 | 91.21 | 206,173 | -0.29(-0.31%) |
Jul 31, 2023 | 90.34 | 91.55 | 90.32 | 91.50 | 253,825 | +1.23(+1.37%) |
Jul 28, 2023 | 90.36 | 90.68 | 89.67 | 90.27 | 170,750 | +0.53(+0.59%) |
Jul 27, 2023 | 91.54 | 91.92 | 89.56 | 89.73 | 305,681 | -0.82(-0.90%) |
Jul 26, 2023 | 91.33 | 91.64 | 89.72 | 90.55 | 242,748 | -0.71(-0.78%) |
Jul 25, 2023 | 91.72 | 92.60 | 91.25 | 91.26 | 224,517 | -0.59(-0.64%) |
Jul 24, 2023 | 92.24 | 92.37 | 90.27 | 91.85 | 520,064 | -0.37(-0.40%) |
Jul 21, 2023 | 93.60 | 93.97 | 92.21 | 92.22 | 277,140 | -0.87(-0.93%) |
Jul 20, 2023 | 94.28 | 94.77 | 92.10 | 93.09 | 641,742 | -1.76(-1.85%) |
Jul 19, 2023 | 95.23 | 95.53 | 93.57 | 94.85 | 343,138 | -0.53(-0.56%) |
Jul 18, 2023 | 95.74 | 95.74 | 93.93 | 95.38 | 271,332 | -0.23(-0.24%) |
Jul 17, 2023 | 95.49 | 96.35 | 95.07 | 95.61 | 280,435 | +0.00(+0.00%) |
Jul 14, 2023 | 96.93 | 97.32 | 94.74 | 95.61 | 563,651 | -1.52(-1.57%) |
Jul 13, 2023 | 95.75 | 97.42 | 95.27 | 97.13 | 729,464 | +1.88(+1.97%) |
Jul 12, 2023 | 94.62 | 95.42 | 94.23 | 95.25 | 370,973 | +1.17(+1.25%) |
Jul 11, 2023 | 94.28 | 94.43 | 93.51 | 94.08 | 254,147 | +0.37(+0.39%) |
Jul 10, 2023 | 92.75 | 93.73 | 92.65 | 93.71 | 263,378 | +1.07(+1.16%) |
Jul 07, 2023 | 92.48 | 93.66 | 92.30 | 92.64 | 291,258 | +0.16(+0.17%) |
Jul 06, 2023 | 93.48 | 94.13 | 92.05 | 92.48 | 381,934 | -1.26(-1.34%) |
Jul 05, 2023 | 93.55 | 94.14 | 92.85 | 93.74 | 502,552 | -0.77(-0.81%) |
Jul 03, 2023 | 95.17 | 95.32 | 93.66 | 94.51 | 192,230 | -0.45(-0.48%) |
Jun 30, 2023 | 95.06 | 96.01 | 93.99 | 94.96 | 390,800 | +0.56(+0.59%) |
Jun 29, 2023 | 92.85 | 94.76 | 92.07 | 94.40 | 835,509 | +1.78(+1.92%) |
Jun 28, 2023 | 91.23 | 93.09 | 91.20 | 92.62 | 315,356 | +1.77(+1.95%) |
Jun 27, 2023 | 90.24 | 91.26 | 89.61 | 90.85 | 378,644 | +1.71(+1.92%) |
Jun 26, 2023 | 89.34 | 90.67 | 88.68 | 89.14 | 325,602 | -0.43(-0.48%) |
Jun 23, 2023 | 90.27 | 90.41 | 88.77 | 89.57 | 1,270,921 | -1.16(-1.28%) |
Jun 22, 2023 | 89.98 | 91.08 | 89.38 | 90.73 | 316,578 | +0.33(+0.37%) |
Jun 21, 2023 | 89.92 | 90.71 | 89.84 | 90.40 | 311,646 | +0.39(+0.44%) |
Jun 20, 2023 | 90.11 | 90.74 | 89.36 | 90.00 | 523,641 | -0.11(-0.12%) |
Jun 16, 2023 | 90.79 | 91.78 | 89.94 | 90.11 | 934,870 | +0.34(+0.38%) |
Jun 15, 2023 | 88.89 | 89.89 | 88.22 | 89.77 | 407,992 | +0.39(+0.44%) |
Jun 14, 2023 | 88.73 | 89.44 | 88.32 | 89.37 | 350,730 | +0.47(+0.53%) |
Jun 13, 2023 | 88.57 | 89.42 | 88.27 | 88.90 | 462,196 | +0.86(+0.97%) |
Jun 12, 2023 | 86.63 | 88.09 | 86.55 | 88.05 | 377,790 | +1.19(+1.37%) |
Jun 09, 2023 | 86.29 | 87.18 | 85.64 | 86.86 | 294,690 | +0.75(+0.87%) |
Jun 08, 2023 | 84.93 | 86.19 | 83.60 | 86.11 | 461,563 | +0.82(+0.96%) |
Jun 07, 2023 | 84.75 | 86.76 | 84.75 | 85.29 | 576,326 | +0.58(+0.69%) |
Jun 06, 2023 | 82.85 | 85.06 | 82.79 | 84.71 | 494,545 | +1.61(+1.94%) |
Jun 05, 2023 | 82.78 | 83.32 | 81.33 | 83.10 | 213,344 | -0.30(-0.35%) |
Jun 02, 2023 | 82.37 | 83.53 | 82.21 | 83.39 | 250,530 | +1.28(+1.56%) |
Jun 01, 2023 | 81.25 | 83.05 | 81.10 | 82.11 | 189,833 | +0.44(+0.54%) |
May 31, 2023 | 80.92 | 82.31 | 80.57 | 81.67 | 517,005 | +0.37(+0.46%) |
May 30, 2023 | 82.61 | 82.70 | 80.81 | 81.30 | 251,141 | -0.66(-0.80%) |
May 26, 2023 | 81.52 | 82.89 | 81.52 | 81.96 | 198,557 | +0.13(+0.16%) |
May 25, 2023 | 82.32 | 82.57 | 80.68 | 81.83 | 235,119 | -0.30(-0.37%) |
May 24, 2023 | 82.02 | 82.43 | 81.42 | 82.13 | 170,794 | -0.36(-0.44%) |
May 23, 2023 | 83.12 | 84.09 | 82.41 | 82.50 | 227,481 | -0.80(-0.96%) |
May 22, 2023 | 83.24 | 83.71 | 83.03 | 83.30 | 315,912 | +0.30(+0.37%) |
May 19, 2023 | 83.46 | 83.64 | 82.61 | 82.99 | 276,821 | +0.12(+0.14%) |
May 18, 2023 | 82.42 | 83.07 | 81.68 | 82.87 | 1,127,377 | +0.37(+0.45%) |
May 17, 2023 | 81.88 | 83.21 | 81.26 | 82.50 | 313,271 | +0.71(+0.87%) |
May 16, 2023 | 80.93 | 82.58 | 80.93 | 81.79 | 244,003 | +0.85(+1.04%) |
May 15, 2023 | 81.89 | 81.89 | 80.55 | 80.94 | 220,381 | -0.56(-0.69%) |
May 12, 2023 | 81.57 | 82.08 | 80.84 | 81.51 | 300,454 | -0.30(-0.37%) |
May 11, 2023 | 83.73 | 84.08 | 80.57 | 81.81 | 344,543 | -1.77(-2.12%) |
May 10, 2023 | 82.31 | 84.85 | 81.88 | 83.58 | 963,582 | +4.90(+6.22%) |
May 09, 2023 | 79.52 | 80.60 | 78.67 | 78.68 | 443,663 | -1.00(-1.26%) |
May 08, 2023 | 79.81 | 80.54 | 78.35 | 79.69 | 512,803 | +0.31(+0.40%) |
May 05, 2023 | 72.73 | 79.67 | 72.20 | 79.37 | 992,140 | +7.24(+10.04%) |
May 04, 2023 | 68.96 | 72.49 | 66.57 | 72.13 | 530,431 | +6.21(+9.41%) |
May 03, 2023 | 66.33 | 66.71 | 65.72 | 65.93 | 303,522 | -0.30(-0.46%) |
May 02, 2023 | 66.37 | 66.56 | 65.91 | 66.23 | 248,207 | -0.26(-0.38%) |