Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 84.75 | 85.29 | 82.89 | 84.08 | 959,786 | -0.57(-0.67%) |
May 30, 2024 | 87.54 | 88.28 | 84.42 | 84.65 | 757,809 | -2.83(-3.24%) |
May 29, 2024 | 87.53 | 89.01 | 87.19 | 87.48 | 944,572 | -1.48(-1.66%) |
May 28, 2024 | 88.44 | 89.54 | 88.30 | 88.96 | 799,032 | +0.62(+0.70%) |
May 24, 2024 | 89.05 | 89.95 | 87.71 | 88.34 | 697,054 | -0.30(-0.34%) |
May 23, 2024 | 90.79 | 91.00 | 87.86 | 88.64 | 2,578,533 | -1.45(-1.61%) |
May 22, 2024 | 87.74 | 91.19 | 86.00 | 90.09 | 2,236,204 | -3.10(-3.33%) |
May 21, 2024 | 94.90 | 95.14 | 93.18 | 93.19 | 311,626 | -2.08(-2.18%) |
May 20, 2024 | 95.08 | 95.53 | 93.37 | 95.27 | 264,142 | -0.46(-0.48%) |
May 17, 2024 | 94.82 | 95.82 | 94.02 | 95.73 | 212,897 | +0.93(+0.98%) |
May 16, 2024 | 96.14 | 96.14 | 93.80 | 94.80 | 279,560 | -1.69(-1.75%) |
May 15, 2024 | 97.95 | 97.97 | 96.44 | 96.49 | 273,930 | -0.88(-0.90%) |
May 14, 2024 | 97.17 | 97.75 | 95.97 | 97.37 | 262,995 | +1.16(+1.21%) |
May 13, 2024 | 97.27 | 97.35 | 95.78 | 96.21 | 397,800 | +0.35(+0.37%) |
May 10, 2024 | 94.24 | 96.38 | 92.57 | 95.86 | 445,067 | +3.26(+3.52%) |
May 09, 2024 | 90.80 | 94.99 | 86.81 | 92.60 | 887,636 | -0.65(-0.70%) |
May 08, 2024 | 94.68 | 95.31 | 93.00 | 93.25 | 911,094 | -1.95(-2.05%) |
May 07, 2024 | 95.47 | 97.12 | 94.94 | 95.20 | 768,803 | -0.18(-0.19%) |
May 06, 2024 | 95.00 | 96.25 | 94.92 | 95.38 | 388,144 | +0.98(+1.04%) |
May 03, 2024 | 94.52 | 94.78 | 93.09 | 94.40 | 368,663 | +1.07(+1.15%) |
May 02, 2024 | 92.92 | 93.60 | 91.97 | 93.33 | 345,709 | +1.20(+1.30%) |
May 01, 2024 | 92.10 | 93.86 | 91.48 | 92.13 | 380,119 | +0.18(+0.20%) |
Apr 30, 2024 | 90.65 | 92.15 | 90.62 | 91.95 | 548,336 | +0.45(+0.49%) |
Apr 29, 2024 | 91.37 | 92.33 | 90.48 | 91.50 | 488,159 | +0.51(+0.56%) |
Apr 26, 2024 | 87.49 | 91.58 | 87.49 | 90.99 | 749,023 | +3.33(+3.80%) |
Apr 25, 2024 | 85.76 | 87.76 | 84.45 | 87.66 | 431,156 | +1.44(+1.67%) |
Apr 24, 2024 | 84.07 | 86.30 | 83.60 | 86.22 | 238,823 | +1.15(+1.35%) |
Apr 23, 2024 | 84.20 | 85.84 | 83.69 | 85.07 | 231,275 | +1.45(+1.73%) |
Apr 22, 2024 | 81.52 | 83.85 | 80.90 | 83.62 | 402,130 | +2.38(+2.93%) |
Apr 19, 2024 | 83.32 | 83.32 | 80.15 | 81.24 | 845,073 | -2.22(-2.66%) |
Apr 18, 2024 | 85.14 | 86.14 | 82.89 | 83.46 | 966,385 | -1.42(-1.67%) |
Apr 17, 2024 | 84.26 | 85.45 | 84.06 | 84.88 | 359,409 | +0.71(+0.84%) |
Apr 16, 2024 | 84.36 | 84.92 | 83.64 | 84.17 | 273,091 | -0.71(-0.84%) |
Apr 15, 2024 | 85.39 | 86.24 | 84.86 | 84.88 | 318,187 | -0.34(-0.40%) |
Apr 12, 2024 | 85.98 | 86.22 | 84.67 | 85.22 | 395,113 | -1.30(-1.50%) |
Apr 11, 2024 | 86.80 | 86.80 | 85.82 | 86.52 | 402,449 | +0.37(+0.43%) |
Apr 10, 2024 | 86.25 | 87.34 | 85.64 | 86.15 | 398,286 | -0.91(-1.05%) |
Apr 09, 2024 | 85.89 | 87.11 | 85.67 | 87.06 | 307,288 | +1.74(+2.04%) |
Apr 08, 2024 | 84.90 | 85.58 | 84.61 | 85.32 | 234,853 | +0.67(+0.79%) |
Apr 05, 2024 | 84.76 | 85.29 | 84.24 | 84.65 | 272,372 | -0.24(-0.28%) |
Apr 04, 2024 | 84.73 | 86.03 | 84.44 | 84.89 | 384,690 | +0.97(+1.16%) |
Apr 03, 2024 | 83.67 | 84.69 | 83.23 | 83.92 | 532,896 | -0.25(-0.30%) |
Apr 02, 2024 | 83.58 | 85.08 | 83.13 | 84.17 | 510,380 | -0.62(-0.73%) |
Apr 01, 2024 | 85.72 | 86.11 | 83.67 | 84.79 | 355,019 | -0.56(-0.66%) |
Mar 28, 2024 | 83.92 | 85.45 | 83.67 | 85.35 | 593,876 | +1.26(+1.50%) |
Mar 27, 2024 | 82.39 | 84.16 | 82.30 | 84.09 | 298,230 | +2.45(+3.00%) |
Mar 26, 2024 | 82.33 | 82.53 | 80.88 | 81.64 | 347,661 | -0.18(-0.22%) |
Mar 25, 2024 | 80.89 | 82.13 | 80.83 | 81.82 | 483,055 | +1.54(+1.92%) |
Mar 22, 2024 | 80.81 | 81.37 | 79.79 | 80.28 | 372,066 | -0.01(-0.01%) |
Mar 21, 2024 | 80.10 | 81.23 | 79.55 | 80.29 | 509,980 | +0.47(+0.59%) |
Mar 20, 2024 | 77.01 | 80.43 | 76.57 | 79.82 | 666,490 | +2.31(+2.98%) |
Mar 19, 2024 | 75.79 | 78.00 | 75.79 | 77.51 | 523,908 | +1.72(+2.27%) |
Mar 18, 2024 | 75.19 | 76.13 | 74.62 | 75.79 | 445,559 | +0.97(+1.30%) |
Mar 15, 2024 | 75.02 | 75.65 | 72.86 | 74.82 | 899,581 | -0.78(-1.03%) |
Mar 14, 2024 | 76.20 | 76.55 | 74.79 | 75.60 | 290,464 | -0.74(-0.97%) |
Mar 13, 2024 | 76.90 | 77.83 | 76.29 | 76.34 | 265,913 | -0.53(-0.69%) |
Mar 12, 2024 | 77.97 | 78.57 | 76.85 | 76.87 | 479,746 | -1.49(-1.90%) |
Mar 11, 2024 | 79.32 | 80.23 | 78.35 | 78.36 | 491,151 | -1.25(-1.57%) |
Mar 08, 2024 | 78.00 | 80.04 | 77.89 | 79.61 | 449,474 | +1.86(+2.39%) |
Mar 07, 2024 | 77.50 | 78.57 | 77.50 | 77.75 | 618,622 | +0.30(+0.39%) |
Mar 06, 2024 | 76.84 | 77.49 | 76.48 | 77.45 | 406,921 | +0.95(+1.24%) |
Mar 05, 2024 | 75.68 | 76.52 | 74.64 | 76.50 | 441,962 | +1.72(+2.30%) |
Mar 04, 2024 | 74.18 | 74.98 | 73.68 | 74.78 | 281,333 | +0.62(+0.84%) |
Mar 01, 2024 | 72.85 | 74.26 | 72.57 | 74.16 | 464,512 | +1.18(+1.62%) |
Feb 29, 2024 | 75.62 | 75.77 | 72.00 | 72.98 | 589,442 | -1.89(-2.52%) |
Feb 28, 2024 | 73.85 | 74.94 | 73.53 | 74.87 | 348,469 | +0.59(+0.79%) |
Feb 27, 2024 | 73.33 | 74.61 | 73.25 | 74.28 | 337,761 | +1.07(+1.46%) |
Feb 26, 2024 | 73.27 | 74.07 | 72.30 | 73.21 | 365,207 | -0.30(-0.41%) |
Feb 23, 2024 | 74.86 | 74.98 | 73.02 | 73.51 | 357,086 | -1.39(-1.86%) |
Feb 22, 2024 | 73.28 | 74.99 | 73.15 | 74.90 | 383,924 | +1.63(+2.22%) |
Feb 21, 2024 | 71.00 | 73.30 | 71.00 | 73.27 | 552,120 | +1.84(+2.58%) |
Feb 20, 2024 | 71.99 | 73.36 | 71.39 | 71.43 | 640,744 | -0.93(-1.29%) |
Feb 16, 2024 | 71.46 | 73.76 | 71.21 | 72.36 | 731,926 | +0.48(+0.67%) |
Feb 15, 2024 | 71.50 | 72.28 | 70.80 | 71.88 | 654,353 | +0.64(+0.90%) |
Feb 14, 2024 | 71.93 | 72.04 | 70.74 | 71.24 | 386,989 | -0.46(-0.64%) |
Feb 13, 2024 | 73.18 | 73.96 | 71.37 | 71.70 | 581,561 | -3.07(-4.11%) |
Feb 12, 2024 | 74.20 | 75.43 | 72.22 | 74.77 | 779,905 | +0.57(+0.77%) |
Feb 09, 2024 | 77.86 | 78.41 | 73.02 | 74.20 | 903,965 | -3.91(-5.01%) |
Feb 08, 2024 | 81.26 | 81.50 | 75.83 | 78.11 | 1,262,842 | +1.00(+1.30%) |
Feb 07, 2024 | 77.10 | 78.31 | 76.72 | 77.11 | 744,938 | +0.01(+0.01%) |
Feb 06, 2024 | 75.20 | 77.35 | 74.75 | 77.10 | 469,797 | +1.72(+2.28%) |
Feb 05, 2024 | 75.60 | 76.06 | 74.65 | 75.38 | 429,332 | -0.94(-1.23%) |
Feb 02, 2024 | 77.17 | 77.33 | 76.02 | 76.32 | 369,053 | -1.68(-2.15%) |
Feb 01, 2024 | 76.63 | 78.61 | 76.08 | 78.00 | 723,345 | +1.54(+2.01%) |
Jan 31, 2024 | 80.41 | 80.41 | 76.24 | 76.46 | 738,737 | -3.79(-4.72%) |
Jan 30, 2024 | 81.18 | 81.18 | 80.01 | 80.25 | 253,792 | -1.09(-1.34%) |
Jan 29, 2024 | 80.92 | 81.57 | 80.37 | 81.34 | 416,995 | +0.04(+0.05%) |
Jan 26, 2024 | 81.97 | 82.33 | 80.93 | 81.30 | 276,869 | +0.07(+0.09%) |
Jan 25, 2024 | 82.42 | 82.58 | 80.86 | 81.23 | 314,794 | -0.55(-0.67%) |
Jan 24, 2024 | 84.35 | 84.35 | 81.73 | 81.78 | 308,907 | -1.99(-2.38%) |
Jan 23, 2024 | 85.15 | 85.41 | 82.85 | 83.77 | 317,524 | -0.98(-1.16%) |
Jan 22, 2024 | 84.84 | 85.54 | 83.61 | 84.75 | 517,888 | +0.79(+0.94%) |
Jan 19, 2024 | 83.70 | 83.99 | 82.51 | 83.96 | 326,416 | +0.46(+0.55%) |
Jan 18, 2024 | 82.74 | 83.63 | 81.89 | 83.50 | 343,357 | +0.90(+1.09%) |
Jan 17, 2024 | 82.04 | 82.89 | 81.63 | 82.60 | 290,904 | -0.10(-0.12%) |
Jan 16, 2024 | 82.21 | 82.99 | 81.96 | 82.70 | 175,933 | -0.30(-0.36%) |
Jan 12, 2024 | 83.80 | 83.81 | 81.99 | 83.00 | 195,466 | +0.17(+0.21%) |
Jan 11, 2024 | 83.28 | 83.47 | 82.00 | 82.83 | 279,012 | -0.84(-1.00%) |
Jan 10, 2024 | 83.81 | 84.40 | 82.49 | 83.67 | 321,439 | +0.44(+0.53%) |
Jan 09, 2024 | 84.04 | 84.60 | 82.58 | 83.23 | 373,731 | -1.95(-2.29%) |
Jan 08, 2024 | 81.63 | 85.18 | 81.63 | 85.18 | 379,085 | +3.75(+4.61%) |
Jan 05, 2024 | 81.31 | 81.87 | 80.68 | 81.43 | 258,059 | -0.38(-0.46%) |
Jan 04, 2024 | 81.24 | 82.14 | 80.55 | 81.81 | 349,226 | +0.10(+0.12%) |
Jan 03, 2024 | 84.44 | 84.44 | 81.60 | 81.71 | 412,023 | -3.43(-4.03%) |
Jan 02, 2024 | 85.02 | 86.00 | 84.21 | 85.14 | 253,444 | -0.37(-0.43%) |
Dec 29, 2023 | 86.87 | 87.07 | 85.49 | 85.51 | 268,822 | -1.40(-1.61%) |
Dec 28, 2023 | 86.75 | 87.83 | 86.20 | 86.91 | 179,059 | +0.06(+0.07%) |
Dec 27, 2023 | 87.00 | 87.26 | 86.07 | 86.85 | 185,209 | +0.13(+0.15%) |
Dec 26, 2023 | 88.01 | 88.01 | 86.64 | 86.72 | 215,505 | -1.28(-1.45%) |
Dec 22, 2023 | 86.22 | 88.04 | 86.22 | 88.00 | 276,558 | +2.50(+2.92%) |
Dec 21, 2023 | 86.85 | 88.14 | 84.63 | 85.50 | 587,655 | -0.69(-0.80%) |
Dec 20, 2023 | 87.70 | 88.56 | 85.96 | 86.19 | 374,261 | -1.62(-1.84%) |
Dec 19, 2023 | 89.04 | 89.04 | 86.83 | 87.81 | 382,976 | -0.56(-0.63%) |
Dec 18, 2023 | 90.10 | 90.10 | 88.23 | 88.37 | 289,225 | -0.81(-0.91%) |
Dec 15, 2023 | 89.05 | 90.07 | 88.23 | 89.18 | 658,678 | +0.42(+0.47%) |
Dec 14, 2023 | 90.12 | 90.12 | 88.17 | 88.76 | 350,792 | +0.77(+0.88%) |
Dec 13, 2023 | 86.68 | 88.09 | 85.56 | 87.99 | 342,013 | +1.52(+1.76%) |
Dec 12, 2023 | 84.63 | 87.05 | 83.69 | 86.47 | 225,530 | +1.33(+1.56%) |
Dec 11, 2023 | 84.85 | 85.60 | 84.57 | 85.14 | 183,350 | +0.30(+0.35%) |
Dec 08, 2023 | 83.17 | 84.89 | 82.80 | 84.84 | 226,650 | +1.58(+1.90%) |
Dec 07, 2023 | 82.64 | 83.31 | 82.00 | 83.26 | 212,404 | +1.13(+1.38%) |
Dec 06, 2023 | 82.96 | 83.06 | 81.65 | 82.13 | 153,138 | +0.04(+0.05%) |
Dec 05, 2023 | 82.75 | 83.45 | 81.72 | 82.09 | 191,526 | -1.20(-1.44%) |
Dec 04, 2023 | 83.99 | 84.90 | 82.17 | 83.29 | 220,896 | -0.97(-1.15%) |
Dec 01, 2023 | 80.94 | 84.62 | 80.48 | 84.26 | 367,798 | +3.39(+4.19%) |
Nov 30, 2023 | 80.80 | 81.16 | 80.04 | 80.87 | 219,793 | +0.28(+0.35%) |
Nov 29, 2023 | 81.76 | 82.46 | 79.97 | 80.59 | 216,459 | -0.82(-1.01%) |
Nov 28, 2023 | 82.68 | 83.81 | 82.68 | 81.41 | 286,881 | -0.57(-0.70%) |
Nov 27, 2023 | 81.46 | 82.28 | 80.94 | 81.98 | 349,595 | +0.04(+0.05%) |
Nov 24, 2023 | 82.48 | 83.03 | 81.65 | 81.94 | 70,689 | -0.04(-0.05%) |
Nov 22, 2023 | 83.25 | 83.86 | 81.98 | 81.98 | 218,328 | -0.47(-0.57%) |
Nov 21, 2023 | 83.13 | 83.62 | 82.11 | 82.45 | 245,517 | -0.48(-0.58%) |
Nov 20, 2023 | 84.02 | 84.13 | 82.26 | 82.93 | 282,490 | -0.28(-0.34%) |
Nov 17, 2023 | 88.52 | 89.31 | 82.36 | 83.21 | 774,753 | -6.01(-6.74%) |
Nov 16, 2023 | 89.39 | 89.61 | 88.86 | 89.22 | 134,421 | -0.09(-0.10%) |
Nov 15, 2023 | 89.20 | 90.53 | 89.14 | 89.31 | 283,408 | -0.08(-0.09%) |
Nov 14, 2023 | 88.22 | 89.67 | 87.65 | 89.39 | 305,850 | +2.72(+3.14%) |
Nov 13, 2023 | 86.19 | 87.63 | 84.05 | 86.67 | 144,875 | +0.55(+0.64%) |
Nov 10, 2023 | 85.81 | 86.63 | 84.95 | 86.12 | 177,987 | +0.54(+0.63%) |
Nov 09, 2023 | 86.44 | 87.00 | 84.62 | 85.58 | 274,650 | -0.59(-0.68%) |
Nov 08, 2023 | 88.08 | 88.36 | 86.10 | 86.17 | 204,893 | -2.40(-2.71%) |
Nov 07, 2023 | 88.51 | 89.15 | 87.62 | 88.57 | 230,959 | +0.11(+0.12%) |
Nov 06, 2023 | 88.19 | 88.81 | 86.57 | 88.46 | 235,839 | +0.03(+0.03%) |
Nov 03, 2023 | 87.78 | 89.00 | 84.71 | 88.43 | 408,144 | +2.97(+3.48%) |
Nov 02, 2023 | 87.90 | 89.71 | 82.91 | 85.46 | 616,879 | -0.93(-1.08%) |
Nov 01, 2023 | 84.93 | 86.46 | 83.96 | 86.39 | 365,204 | +1.16(+1.36%) |
Oct 31, 2023 | 85.33 | 85.64 | 84.27 | 85.23 | 206,460 | +0.31(+0.37%) |
Oct 30, 2023 | 85.68 | 85.68 | 84.24 | 84.92 | 240,714 | +0.37(+0.44%) |
Oct 27, 2023 | 83.65 | 84.78 | 82.12 | 84.55 | 326,687 | +1.00(+1.20%) |
Oct 26, 2023 | 84.75 | 85.05 | 83.39 | 83.55 | 325,945 | -1.41(-1.66%) |
Oct 25, 2023 | 87.12 | 87.12 | 84.44 | 84.96 | 292,562 | -2.87(-3.27%) |
Oct 24, 2023 | 88.70 | 89.34 | 87.80 | 87.83 | 270,139 | -0.87(-0.98%) |
Oct 23, 2023 | 89.00 | 89.94 | 88.38 | 88.70 | 247,227 | -0.35(-0.39%) |
Oct 20, 2023 | 90.63 | 90.69 | 89.03 | 89.05 | 331,112 | -1.35(-1.49%) |
Oct 19, 2023 | 90.28 | 91.90 | 90.04 | 90.40 | 271,961 | -0.37(-0.41%) |
Oct 18, 2023 | 90.26 | 91.74 | 89.97 | 90.77 | 168,031 | -0.11(-0.12%) |
Oct 17, 2023 | 89.67 | 92.14 | 89.67 | 90.88 | 312,897 | +0.80(+0.89%) |
Oct 16, 2023 | 90.55 | 91.12 | 89.44 | 90.08 | 214,986 | +0.72(+0.81%) |
Oct 13, 2023 | 87.68 | 89.47 | 87.68 | 89.36 | 173,195 | +1.67(+1.90%) |
Oct 12, 2023 | 89.50 | 89.50 | 87.68 | 87.69 | 176,088 | -2.08(-2.32%) |
Oct 11, 2023 | 91.69 | 91.91 | 88.84 | 89.77 | 447,178 | -2.84(-3.07%) |
Oct 10, 2023 | 90.96 | 93.58 | 90.96 | 92.61 | 348,342 | +1.86(+2.05%) |
Oct 09, 2023 | 89.05 | 91.12 | 88.11 | 90.75 | 179,919 | +1.09(+1.22%) |
Oct 06, 2023 | 87.22 | 89.74 | 86.52 | 89.66 | 186,178 | +2.12(+2.42%) |
Oct 05, 2023 | 86.77 | 87.87 | 86.19 | 87.54 | 234,777 | +1.04(+1.20%) |
Oct 04, 2023 | 87.33 | 87.65 | 85.76 | 86.50 | 292,784 | -0.74(-0.85%) |
Oct 03, 2023 | 87.89 | 87.89 | 86.70 | 87.24 | 192,180 | -0.92(-1.04%) |
Oct 02, 2023 | 89.57 | 89.57 | 87.97 | 88.16 | 174,085 | -1.42(-1.59%) |
Sep 29, 2023 | 91.61 | 92.73 | 89.22 | 89.58 | 336,066 | -1.58(-1.73%) |
Sep 28, 2023 | 88.79 | 92.11 | 88.79 | 91.16 | 268,782 | +3.30(+3.76%) |
Sep 27, 2023 | 88.37 | 89.20 | 86.91 | 87.86 | 470,596 | -0.38(-0.43%) |
Sep 26, 2023 | 91.52 | 92.03 | 88.23 | 88.24 | 440,337 | -3.42(-3.73%) |
Sep 25, 2023 | 89.85 | 91.93 | 91.37 | 91.66 | 261,131 | +1.61(+1.79%) |
Sep 22, 2023 | 90.24 | 91.14 | 89.81 | 90.05 | 263,203 | -0.04(-0.04%) |
Sep 21, 2023 | 91.29 | 91.29 | 89.12 | 90.09 | 312,087 | -1.72(-1.87%) |
Sep 20, 2023 | 91.95 | 92.49 | 91.58 | 91.81 | 215,121 | +0.47(+0.51%) |
Sep 19, 2023 | 91.56 | 91.98 | 90.67 | 91.34 | 201,602 | +0.19(+0.21%) |
Sep 18, 2023 | 90.46 | 91.89 | 89.74 | 91.15 | 195,792 | +1.04(+1.15%) |
Sep 15, 2023 | 90.27 | 90.36 | 89.11 | 90.11 | 746,572 | +0.05(+0.06%) |
Sep 14, 2023 | 90.09 | 90.92 | 88.65 | 90.06 | 356,319 | +0.45(+0.50%) |
Sep 13, 2023 | 89.72 | 90.34 | 88.86 | 89.61 | 203,914 | -0.35(-0.39%) |
Sep 12, 2023 | 90.65 | 91.88 | 89.67 | 89.96 | 281,598 | -0.79(-0.87%) |
Sep 11, 2023 | 88.65 | 90.80 | 88.65 | 90.75 | 236,706 | +2.27(+2.57%) |
Sep 08, 2023 | 88.08 | 89.05 | 87.71 | 88.48 | 184,241 | +0.57(+0.65%) |
Sep 07, 2023 | 89.01 | 89.01 | 86.91 | 87.91 | 214,049 | -0.83(-0.94%) |
Sep 06, 2023 | 86.99 | 88.81 | 86.65 | 88.74 | 225,605 | +1.50(+1.72%) |
Sep 05, 2023 | 89.56 | 90.11 | 87.13 | 87.24 | 276,378 | -3.00(-3.32%) |
Sep 01, 2023 | 90.42 | 90.85 | 89.50 | 90.24 | 183,370 | +0.51(+0.57%) |
Aug 31, 2023 | 90.39 | 91.01 | 89.40 | 89.73 | 217,846 | -0.65(-0.72%) |
Aug 30, 2023 | 89.54 | 91.63 | 89.41 | 90.38 | 230,538 | +0.82(+0.92%) |
Aug 29, 2023 | 88.35 | 89.57 | 87.94 | 89.56 | 241,543 | +1.19(+1.35%) |
Aug 28, 2023 | 88.67 | 88.83 | 87.98 | 88.37 | 212,221 | -0.11(-0.12%) |
Aug 25, 2023 | 86.67 | 88.55 | 86.37 | 88.48 | 338,007 | +2.06(+2.38%) |
Aug 24, 2023 | 84.85 | 87.12 | 84.85 | 86.42 | 237,891 | +0.30(+0.35%) |
Aug 23, 2023 | 85.88 | 86.67 | 85.23 | 86.12 | 304,319 | +0.84(+0.98%) |
Aug 22, 2023 | 85.31 | 85.70 | 84.33 | 85.28 | 178,813 | -0.17(-0.20%) |
Aug 21, 2023 | 85.05 | 85.90 | 84.49 | 85.45 | 377,616 | +0.52(+0.61%) |
Aug 18, 2023 | 85.79 | 86.75 | 84.58 | 84.93 | 505,478 | -1.61(-1.86%) |
Aug 17, 2023 | 91.47 | 91.94 | 85.95 | 86.54 | 527,119 | -4.96(-5.42%) |
Aug 16, 2023 | 92.97 | 93.58 | 91.34 | 91.50 | 293,668 | -1.33(-1.43%) |
Aug 15, 2023 | 93.00 | 93.35 | 91.83 | 92.83 | 266,794 | +0.04(+0.04%) |
Aug 14, 2023 | 90.76 | 92.84 | 90.31 | 92.79 | 233,460 | +1.50(+1.64%) |
Aug 11, 2023 | 90.93 | 92.03 | 90.74 | 91.29 | 235,584 | +0.32(+0.35%) |
Aug 10, 2023 | 90.48 | 92.27 | 90.14 | 90.97 | 253,859 | +0.54(+0.60%) |
Aug 09, 2023 | 91.21 | 91.70 | 89.76 | 90.43 | 443,445 | +0.49(+0.54%) |
Aug 08, 2023 | 94.55 | 95.26 | 88.84 | 89.94 | 710,283 | +1.29(+1.46%) |
Aug 07, 2023 | 89.81 | 90.71 | 88.60 | 88.65 | 379,616 | -1.19(-1.32%) |
Aug 04, 2023 | 91.32 | 91.99 | 89.79 | 89.84 | 301,291 | -1.80(-1.96%) |
Aug 03, 2023 | 91.97 | 93.05 | 91.53 | 91.64 | 204,635 | -0.99(-1.07%) |
Aug 02, 2023 | 90.92 | 92.75 | 90.51 | 92.63 | 208,044 | +0.37(+0.40%) |
Aug 01, 2023 | 92.05 | 92.55 | 91.21 | 92.26 | 192,847 | +0.02(+0.02%) |
Jul 31, 2023 | 92.81 | 93.31 | 91.42 | 92.24 | 293,451 | -0.79(-0.85%) |
Jul 28, 2023 | 94.09 | 94.52 | 92.06 | 93.03 | 250,593 | -0.46(-0.49%) |
Jul 27, 2023 | 93.43 | 94.17 | 93.21 | 93.49 | 230,881 | +0.23(+0.25%) |
Jul 26, 2023 | 91.61 | 93.75 | 91.61 | 93.26 | 187,311 | +1.48(+1.61%) |
Jul 25, 2023 | 90.93 | 92.04 | 90.86 | 91.78 | 218,687 | +0.17(+0.19%) |
Jul 24, 2023 | 92.10 | 92.10 | 90.50 | 91.61 | 260,403 | -0.83(-0.90%) |
Jul 21, 2023 | 92.79 | 93.09 | 91.51 | 92.44 | 252,734 | +0.03(+0.03%) |
Jul 20, 2023 | 92.58 | 92.58 | 90.60 | 92.41 | 264,939 | +0.42(+0.46%) |
Jul 19, 2023 | 91.74 | 92.39 | 90.32 | 91.99 | 426,249 | +0.32(+0.35%) |
Jul 18, 2023 | 88.52 | 91.72 | 87.80 | 91.67 | 450,548 | +3.27(+3.70%) |
Jul 17, 2023 | 83.98 | 88.58 | 83.73 | 88.40 | 558,406 | +4.40(+5.24%) |
Jul 14, 2023 | 85.45 | 86.14 | 83.90 | 84.00 | 340,829 | -1.69(-1.97%) |
Jul 13, 2023 | 85.80 | 86.84 | 85.35 | 85.69 | 281,060 | -0.07(-0.08%) |
Jul 12, 2023 | 86.13 | 87.34 | 85.46 | 85.76 | 242,953 | +0.43(+0.50%) |
Jul 11, 2023 | 85.50 | 86.09 | 85.29 | 85.33 | 136,544 | +0.03(+0.04%) |
Jul 10, 2023 | 83.55 | 85.46 | 83.55 | 85.30 | 190,913 | +1.36(+1.62%) |
Jul 07, 2023 | 82.67 | 84.47 | 82.67 | 83.94 | 290,922 | +1.38(+1.67%) |
Jul 06, 2023 | 83.39 | 83.85 | 82.15 | 82.56 | 229,847 | -1.37(-1.63%) |
Jul 05, 2023 | 83.31 | 84.16 | 82.14 | 83.93 | 291,419 | +0.05(+0.06%) |
Jul 03, 2023 | 84.66 | 85.17 | 83.33 | 83.88 | 144,363 | -1.26(-1.48%) |
Jun 30, 2023 | 85.25 | 85.90 | 84.79 | 85.14 | 328,722 | +0.30(+0.35%) |
Jun 29, 2023 | 84.03 | 85.00 | 83.97 | 84.84 | 177,834 | +0.78(+0.93%) |
Jun 28, 2023 | 83.46 | 84.36 | 82.63 | 84.06 | 177,688 | +0.39(+0.47%) |
Jun 27, 2023 | 83.67 | 84.43 | 83.12 | 83.67 | 224,193 | -0.29(-0.35%) |
Jun 26, 2023 | 84.59 | 85.98 | 83.94 | 83.96 | 238,198 | -0.37(-0.44%) |
Jun 23, 2023 | 85.13 | 85.97 | 83.65 | 84.33 | 436,610 | -1.00(-1.17%) |
Jun 22, 2023 | 84.98 | 85.72 | 84.01 | 85.33 | 244,174 | +0.88(+1.04%) |
Jun 21, 2023 | 83.77 | 84.70 | 83.28 | 84.45 | 218,907 | +0.42(+0.50%) |
Jun 20, 2023 | 83.34 | 84.31 | 82.78 | 84.03 | 329,666 | +0.17(+0.20%) |
Jun 16, 2023 | 84.82 | 84.82 | 82.74 | 83.86 | 627,469 | +0.42(+0.50%) |
Jun 15, 2023 | 84.55 | 85.89 | 82.95 | 83.44 | 464,983 | -1.20(-1.42%) |
Jun 14, 2023 | 87.04 | 87.75 | 83.95 | 84.64 | 444,543 | -2.17(-2.50%) |
Jun 13, 2023 | 87.10 | 88.35 | 86.51 | 86.81 | 344,375 | -0.74(-0.85%) |
Jun 12, 2023 | 87.99 | 88.97 | 87.39 | 87.55 | 326,445 | -0.59(-0.67%) |
Jun 09, 2023 | 88.08 | 88.87 | 87.56 | 88.14 | 180,972 | -0.19(-0.22%) |
Jun 08, 2023 | 87.36 | 88.85 | 87.00 | 88.33 | 172,617 | +0.58(+0.66%) |
Jun 07, 2023 | 87.42 | 88.73 | 86.89 | 87.75 | 275,275 | +0.86(+0.99%) |
Jun 06, 2023 | 86.71 | 87.09 | 86.11 | 86.89 | 267,959 | +0.44(+0.51%) |
Jun 05, 2023 | 87.21 | 87.70 | 86.13 | 86.45 | 220,449 | -1.68(-1.91%) |
Jun 02, 2023 | 87.00 | 88.13 | 86.00 | 88.13 | 284,942 | +1.56(+1.80%) |