Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 87.42 | 89.07 | 86.52 | 88.20 | 435,736 | +1.31(+1.51%) |
Jun 27, 2024 | 86.15 | 87.23 | 84.26 | 86.89 | 381,916 | +1.02(+1.19%) |
Jun 26, 2024 | 85.52 | 86.95 | 85.02 | 85.87 | 246,298 | -0.67(-0.77%) |
Jun 25, 2024 | 87.92 | 88.42 | 85.98 | 86.54 | 319,314 | -1.05(-1.20%) |
Jun 24, 2024 | 89.33 | 91.03 | 87.45 | 87.59 | 209,024 | -2.05(-2.29%) |
Jun 21, 2024 | 87.78 | 89.97 | 87.01 | 89.64 | 518,274 | +2.03(+2.32%) |
Jun 20, 2024 | 90.00 | 90.47 | 87.54 | 87.61 | 365,473 | -2.77(-3.06%) |
Jun 18, 2024 | 92.04 | 92.70 | 90.25 | 90.38 | 275,455 | -1.67(-1.81%) |
Jun 17, 2024 | 92.07 | 92.26 | 90.38 | 92.05 | 156,556 | +0.10(+0.11%) |
Jun 14, 2024 | 92.36 | 93.07 | 91.64 | 91.95 | 243,407 | -2.29(-2.43%) |
Jun 13, 2024 | 95.10 | 95.65 | 93.08 | 94.24 | 209,923 | -1.33(-1.39%) |
Jun 12, 2024 | 95.86 | 98.00 | 93.79 | 95.57 | 273,362 | +2.70(+2.91%) |
Jun 11, 2024 | 93.77 | 94.16 | 91.73 | 92.87 | 251,900 | -1.66(-1.76%) |
Jun 10, 2024 | 90.41 | 95.11 | 90.38 | 94.53 | 190,559 | +2.41(+2.62%) |
Jun 07, 2024 | 93.94 | 94.84 | 91.59 | 92.12 | 174,248 | -2.71(-2.86%) |
Jun 06, 2024 | 94.81 | 95.36 | 94.21 | 94.83 | 184,010 | -0.65(-0.68%) |
Jun 05, 2024 | 92.49 | 96.09 | 91.33 | 95.48 | 172,509 | +4.21(+4.61%) |
Jun 04, 2024 | 94.00 | 94.00 | 91.12 | 91.27 | 201,730 | -3.33(-3.52%) |
Jun 03, 2024 | 95.57 | 95.57 | 93.27 | 94.60 | 192,859 | +0.89(+0.95%) |
May 31, 2024 | 94.49 | 96.00 | 92.30 | 93.71 | 384,128 | -0.01(-0.01%) |
May 30, 2024 | 91.92 | 93.93 | 91.60 | 93.72 | 237,598 | +2.56(+2.81%) |
May 29, 2024 | 91.77 | 92.44 | 91.00 | 91.16 | 231,552 | -2.52(-2.69%) |
May 28, 2024 | 91.45 | 94.61 | 90.57 | 93.68 | 330,682 | +3.10(+3.42%) |
May 24, 2024 | 89.34 | 90.70 | 89.06 | 90.58 | 194,324 | +1.94(+2.19%) |
May 23, 2024 | 94.38 | 94.38 | 88.25 | 88.64 | 360,948 | -4.70(-5.04%) |
May 22, 2024 | 92.76 | 94.06 | 92.19 | 93.34 | 405,695 | +1.34(+1.46%) |
May 21, 2024 | 92.83 | 92.93 | 91.15 | 92.00 | 412,068 | -2.14(-2.27%) |
May 20, 2024 | 94.27 | 94.79 | 93.07 | 94.14 | 444,860 | -0.34(-0.36%) |
May 17, 2024 | 93.11 | 94.97 | 93.02 | 94.48 | 312,725 | +1.66(+1.79%) |
May 16, 2024 | 91.98 | 93.80 | 91.58 | 92.82 | 303,628 | +0.57(+0.62%) |
May 15, 2024 | 91.06 | 92.48 | 88.88 | 92.25 | 289,188 | +2.68(+2.99%) |
May 14, 2024 | 89.87 | 91.45 | 88.73 | 89.57 | 280,139 | +1.19(+1.35%) |
May 13, 2024 | 89.52 | 90.50 | 88.16 | 88.38 | 243,568 | -0.56(-0.63%) |
May 10, 2024 | 83.24 | 89.05 | 83.24 | 88.94 | 846,873 | -2.72(-2.97%) |
May 09, 2024 | 91.33 | 91.90 | 90.05 | 91.66 | 668,853 | +0.66(+0.73%) |
May 08, 2024 | 90.09 | 91.50 | 89.98 | 91.00 | 347,188 | -0.47(-0.51%) |
May 07, 2024 | 91.56 | 93.62 | 91.38 | 91.47 | 308,521 | +0.27(+0.30%) |
May 06, 2024 | 90.68 | 91.83 | 89.83 | 91.20 | 173,163 | +0.89(+0.99%) |
May 03, 2024 | 92.18 | 92.90 | 89.80 | 90.31 | 181,860 | +0.68(+0.76%) |
May 02, 2024 | 89.18 | 89.94 | 86.74 | 89.63 | 163,394 | +2.01(+2.29%) |
May 01, 2024 | 88.20 | 91.08 | 86.87 | 87.62 | 230,169 | -2.34(-2.60%) |
Apr 30, 2024 | 88.50 | 91.77 | 88.50 | 89.96 | 478,914 | +0.28(+0.31%) |
Apr 29, 2024 | 89.10 | 90.37 | 89.10 | 89.68 | 190,911 | +0.42(+0.47%) |
Apr 26, 2024 | 87.26 | 89.49 | 85.01 | 89.26 | 215,296 | +1.69(+1.93%) |
Apr 25, 2024 | 85.49 | 87.92 | 85.33 | 87.57 | 310,116 | +1.53(+1.78%) |
Apr 24, 2024 | 85.38 | 87.95 | 84.75 | 86.04 | 321,905 | +2.55(+3.05%) |
Apr 23, 2024 | 79.63 | 84.50 | 79.39 | 83.49 | 465,948 | +3.69(+4.62%) |
Apr 22, 2024 | 81.76 | 81.76 | 79.47 | 79.80 | 593,403 | -1.24(-1.53%) |
Apr 19, 2024 | 81.14 | 82.01 | 80.22 | 81.04 | 225,774 | -0.65(-0.80%) |
Apr 18, 2024 | 82.81 | 82.88 | 80.87 | 81.69 | 337,678 | -1.63(-1.96%) |
Apr 17, 2024 | 87.61 | 87.73 | 83.21 | 83.32 | 338,624 | -3.54(-4.08%) |
Apr 16, 2024 | 87.56 | 87.56 | 85.36 | 86.86 | 320,613 | -1.08(-1.23%) |
Apr 15, 2024 | 91.34 | 91.70 | 87.72 | 87.94 | 315,192 | -3.06(-3.36%) |
Apr 12, 2024 | 90.82 | 91.39 | 89.19 | 91.00 | 276,401 | -1.53(-1.65%) |
Apr 11, 2024 | 92.12 | 93.10 | 91.16 | 92.53 | 186,876 | +1.00(+1.09%) |
Apr 10, 2024 | 93.11 | 93.59 | 90.35 | 91.53 | 269,713 | -4.35(-4.54%) |
Apr 09, 2024 | 94.12 | 95.96 | 93.96 | 95.88 | 169,938 | +2.88(+3.10%) |
Apr 08, 2024 | 93.90 | 94.93 | 92.85 | 93.00 | 161,373 | -0.32(-0.34%) |
Apr 05, 2024 | 92.27 | 93.55 | 91.68 | 93.32 | 259,189 | +0.76(+0.82%) |
Apr 04, 2024 | 95.92 | 96.45 | 91.85 | 92.56 | 189,872 | -2.07(-2.19%) |
Apr 03, 2024 | 93.60 | 95.47 | 93.35 | 94.63 | 156,304 | -0.26(-0.27%) |
Apr 02, 2024 | 96.11 | 96.16 | 94.02 | 94.89 | 328,938 | -2.87(-2.94%) |
Apr 01, 2024 | 97.58 | 99.57 | 97.40 | 97.76 | 159,189 | +0.20(+0.21%) |
Mar 28, 2024 | 98.44 | 99.99 | 97.26 | 97.56 | 392,881 | -1.25(-1.27%) |
Mar 27, 2024 | 96.93 | 99.05 | 95.36 | 98.81 | 285,162 | +2.73(+2.84%) |
Mar 26, 2024 | 97.72 | 98.58 | 95.89 | 96.08 | 143,144 | -1.18(-1.21%) |
Mar 25, 2024 | 97.00 | 97.83 | 96.32 | 97.26 | 164,313 | -0.94(-0.96%) |
Mar 22, 2024 | 100.07 | 100.50 | 97.88 | 98.20 | 219,176 | -1.69(-1.69%) |
Mar 21, 2024 | 100.39 | 102.99 | 99.84 | 99.89 | 245,271 | +1.66(+1.69%) |
Mar 20, 2024 | 97.54 | 99.15 | 95.58 | 98.23 | 240,889 | +0.73(+0.75%) |
Mar 19, 2024 | 96.87 | 98.39 | 96.00 | 97.50 | 274,046 | -0.55(-0.56%) |
Mar 18, 2024 | 99.37 | 99.96 | 97.72 | 98.05 | 184,047 | -0.32(-0.33%) |
Mar 15, 2024 | 98.03 | 99.38 | 97.40 | 98.37 | 467,337 | -1.06(-1.07%) |
Mar 14, 2024 | 101.68 | 101.96 | 98.31 | 99.43 | 190,430 | -3.10(-3.02%) |
Mar 13, 2024 | 104.90 | 106.29 | 102.20 | 102.53 | 176,523 | -3.82(-3.59%) |
Mar 12, 2024 | 107.39 | 107.57 | 104.07 | 106.35 | 190,861 | -0.66(-0.62%) |
Mar 11, 2024 | 106.08 | 107.97 | 106.08 | 107.01 | 221,901 | -0.49(-0.46%) |
Mar 08, 2024 | 108.88 | 109.00 | 105.68 | 107.50 | 303,821 | -0.49(-0.45%) |
Mar 07, 2024 | 104.82 | 108.60 | 104.80 | 107.99 | 175,285 | +4.56(+4.41%) |
Mar 06, 2024 | 104.76 | 105.35 | 102.24 | 103.43 | 237,941 | +1.20(+1.17%) |
Mar 05, 2024 | 102.91 | 103.47 | 100.69 | 102.23 | 319,399 | -2.65(-2.53%) |
Mar 04, 2024 | 107.03 | 107.03 | 104.57 | 104.88 | 274,358 | -1.08(-1.02%) |
Mar 01, 2024 | 100.99 | 106.91 | 100.42 | 105.96 | 300,956 | +5.86(+5.85%) |
Feb 29, 2024 | 101.25 | 101.81 | 98.11 | 100.10 | 431,042 | +0.59(+0.59%) |
Feb 28, 2024 | 101.00 | 101.28 | 99.28 | 99.51 | 225,632 | -2.02(-1.99%) |
Feb 27, 2024 | 101.94 | 104.06 | 101.21 | 101.53 | 253,146 | -2.79(-2.67%) |
Feb 26, 2024 | 104.37 | 105.87 | 104.09 | 104.32 | 123,808 | +0.38(+0.37%) |
Feb 23, 2024 | 105.10 | 105.41 | 103.26 | 103.94 | 154,780 | -1.29(-1.23%) |
Feb 22, 2024 | 106.25 | 107.38 | 104.53 | 105.23 | 346,427 | +0.50(+0.48%) |
Feb 21, 2024 | 103.87 | 104.78 | 103.23 | 104.73 | 184,203 | -0.51(-0.48%) |
Feb 20, 2024 | 104.46 | 106.24 | 103.78 | 105.24 | 240,558 | -1.08(-1.02%) |
Feb 16, 2024 | 109.92 | 110.24 | 106.07 | 106.32 | 174,770 | -3.81(-3.46%) |
Feb 15, 2024 | 111.98 | 112.00 | 109.17 | 110.13 | 179,458 | -0.55(-0.50%) |
Feb 14, 2024 | 110.24 | 110.85 | 108.40 | 110.68 | 193,610 | +2.68(+2.48%) |
Feb 13, 2024 | 108.88 | 111.09 | 106.60 | 108.00 | 387,057 | -5.68(-5.00%) |
Feb 12, 2024 | 113.16 | 115.84 | 112.11 | 113.68 | 301,924 | +1.47(+1.31%) |
Feb 09, 2024 | 107.00 | 114.25 | 107.00 | 112.21 | 585,355 | +1.99(+1.81%) |
Feb 08, 2024 | 108.21 | 111.52 | 108.21 | 110.22 | 579,027 | +2.14(+1.98%) |
Feb 07, 2024 | 105.18 | 108.53 | 103.44 | 108.08 | 328,930 | +4.23(+4.07%) |
Feb 06, 2024 | 104.48 | 104.48 | 102.07 | 103.85 | 352,869 | -1.63(-1.55%) |
Feb 05, 2024 | 105.71 | 106.16 | 102.63 | 105.48 | 270,523 | +0.28(+0.27%) |
Feb 02, 2024 | 105.40 | 106.96 | 104.69 | 105.20 | 249,318 | -1.58(-1.48%) |
Feb 01, 2024 | 107.33 | 107.92 | 104.70 | 106.78 | 366,445 | -0.03(-0.03%) |
Jan 31, 2024 | 106.35 | 109.07 | 105.01 | 106.81 | 473,441 | -0.56(-0.52%) |
Jan 30, 2024 | 109.47 | 109.47 | 106.75 | 107.37 | 284,384 | -2.95(-2.67%) |
Jan 29, 2024 | 109.64 | 110.51 | 107.34 | 110.32 | 145,049 | +0.94(+0.86%) |
Jan 26, 2024 | 110.09 | 110.40 | 108.00 | 109.38 | 272,653 | -1.48(-1.34%) |
Jan 25, 2024 | 113.00 | 113.50 | 110.65 | 110.86 | 229,772 | +0.35(+0.32%) |
Jan 24, 2024 | 114.94 | 114.94 | 110.15 | 110.51 | 277,933 | -3.16(-2.78%) |
Jan 23, 2024 | 113.70 | 114.80 | 112.50 | 113.67 | 252,023 | +0.89(+0.79%) |
Jan 22, 2024 | 109.81 | 113.56 | 109.71 | 112.78 | 359,413 | +4.24(+3.91%) |
Jan 19, 2024 | 106.15 | 108.72 | 104.53 | 108.54 | 311,492 | +3.49(+3.32%) |
Jan 18, 2024 | 104.72 | 105.24 | 103.37 | 105.05 | 481,229 | +3.05(+2.99%) |
Jan 17, 2024 | 102.02 | 102.36 | 99.97 | 102.00 | 336,114 | -1.80(-1.73%) |
Jan 16, 2024 | 104.13 | 105.30 | 102.80 | 103.80 | 250,912 | -0.68(-0.65%) |
Jan 12, 2024 | 106.30 | 106.74 | 103.97 | 104.48 | 274,662 | -0.80(-0.76%) |
Jan 11, 2024 | 106.57 | 106.96 | 103.37 | 105.28 | 508,748 | -1.18(-1.11%) |
Jan 10, 2024 | 105.50 | 108.08 | 103.17 | 106.46 | 365,496 | +0.52(+0.49%) |
Jan 09, 2024 | 106.22 | 107.68 | 105.32 | 105.94 | 175,473 | -2.36(-2.18%) |
Jan 08, 2024 | 105.13 | 108.55 | 104.56 | 108.30 | 407,813 | +4.62(+4.46%) |
Jan 05, 2024 | 104.67 | 106.27 | 102.66 | 103.68 | 336,412 | -0.73(-0.70%) |
Jan 04, 2024 | 106.01 | 106.13 | 103.57 | 104.41 | 352,715 | -3.23(-3.00%) |
Jan 03, 2024 | 108.56 | 110.64 | 107.50 | 107.64 | 269,263 | -3.36(-3.03%) |
Jan 02, 2024 | 112.27 | 112.75 | 109.69 | 111.00 | 283,180 | -3.08(-2.70%) |
Dec 29, 2023 | 116.94 | 117.29 | 113.85 | 114.08 | 196,275 | -3.01(-2.57%) |
Dec 28, 2023 | 118.11 | 119.26 | 116.82 | 117.09 | 188,658 | -1.38(-1.16%) |
Dec 27, 2023 | 118.95 | 119.66 | 117.42 | 118.47 | 152,984 | -0.41(-0.34%) |
Dec 26, 2023 | 118.60 | 119.67 | 118.06 | 118.88 | 152,383 | +0.85(+0.72%) |
Dec 22, 2023 | 118.07 | 119.72 | 116.91 | 118.03 | 288,789 | +0.26(+0.22%) |
Dec 21, 2023 | 117.46 | 118.23 | 114.81 | 117.77 | 247,323 | +3.16(+2.76%) |
Dec 20, 2023 | 118.58 | 121.37 | 114.50 | 114.61 | 424,702 | -5.21(-4.35%) |
Dec 19, 2023 | 119.44 | 121.03 | 119.06 | 119.82 | 292,743 | +0.89(+0.75%) |
Dec 18, 2023 | 117.85 | 119.91 | 115.32 | 118.93 | 476,362 | +1.02(+0.87%) |
Dec 15, 2023 | 115.53 | 118.46 | 113.84 | 117.91 | 1,310,772 | +3.35(+2.92%) |
Dec 14, 2023 | 110.00 | 116.23 | 110.00 | 114.56 | 620,997 | +6.36(+5.88%) |
Dec 13, 2023 | 106.61 | 108.90 | 104.21 | 108.20 | 291,228 | +1.24(+1.16%) |
Dec 12, 2023 | 106.76 | 107.93 | 105.81 | 106.96 | 210,782 | -0.58(-0.54%) |
Dec 11, 2023 | 107.03 | 109.17 | 106.69 | 107.54 | 261,712 | +0.79(+0.74%) |
Dec 08, 2023 | 101.00 | 107.02 | 100.78 | 106.75 | 529,134 | +7.21(+7.24%) |
Dec 07, 2023 | 99.98 | 100.85 | 98.47 | 99.54 | 188,397 | +0.17(+0.17%) |
Dec 06, 2023 | 99.00 | 102.56 | 98.84 | 99.37 | 283,865 | +1.98(+2.03%) |
Dec 05, 2023 | 99.40 | 99.40 | 96.47 | 97.39 | 225,521 | -2.90(-2.89%) |
Dec 04, 2023 | 100.95 | 101.41 | 99.15 | 100.29 | 276,378 | -1.44(-1.42%) |
Dec 01, 2023 | 100.50 | 103.23 | 99.19 | 101.73 | 220,213 | +0.49(+0.48%) |
Nov 30, 2023 | 103.26 | 103.26 | 99.89 | 101.24 | 328,956 | -1.05(-1.03%) |
Nov 29, 2023 | 104.27 | 105.56 | 101.91 | 102.29 | 272,156 | +0.51(+0.50%) |
Nov 28, 2023 | 104.54 | 104.54 | 100.59 | 101.78 | 318,077 | -3.24(-3.09%) |
Nov 27, 2023 | 103.00 | 105.67 | 102.55 | 105.02 | 339,066 | +1.08(+1.04%) |
Nov 24, 2023 | 103.86 | 104.23 | 102.97 | 103.94 | 135,437 | -0.24(-0.23%) |
Nov 22, 2023 | 104.48 | 106.00 | 103.38 | 104.18 | 341,112 | +0.57(+0.55%) |
Nov 21, 2023 | 104.78 | 105.71 | 102.81 | 103.61 | 315,882 | -2.45(-2.31%) |
Nov 20, 2023 | 104.76 | 106.90 | 104.70 | 106.06 | 315,617 | +0.38(+0.36%) |
Nov 17, 2023 | 105.83 | 106.70 | 104.22 | 105.68 | 451,792 | +0.77(+0.73%) |
Nov 16, 2023 | 103.70 | 105.39 | 103.14 | 104.91 | 426,052 | +0.41(+0.39%) |
Nov 15, 2023 | 102.60 | 105.24 | 101.95 | 104.50 | 573,279 | +2.35(+2.30%) |
Nov 14, 2023 | 99.85 | 102.93 | 98.52 | 102.15 | 540,583 | +6.70(+7.02%) |
Nov 13, 2023 | 97.18 | 97.18 | 94.30 | 95.45 | 510,825 | -2.56(-2.61%) |
Nov 10, 2023 | 97.00 | 101.56 | 92.23 | 98.01 | 944,978 | +9.51(+10.75%) |
Nov 09, 2023 | 89.48 | 91.00 | 87.69 | 88.50 | 861,618 | -0.14(-0.16%) |
Nov 08, 2023 | 89.75 | 91.68 | 88.50 | 88.64 | 280,393 | -0.73(-0.82%) |
Nov 07, 2023 | 88.41 | 89.99 | 88.13 | 89.37 | 226,193 | +1.02(+1.15%) |
Nov 06, 2023 | 90.06 | 90.06 | 87.23 | 88.35 | 374,379 | -1.98(-2.19%) |
Nov 03, 2023 | 88.02 | 91.52 | 86.47 | 90.33 | 460,993 | +3.97(+4.60%) |
Nov 02, 2023 | 82.93 | 86.49 | 81.20 | 86.36 | 480,942 | +6.08(+7.57%) |
Nov 01, 2023 | 82.58 | 82.75 | 73.38 | 80.28 | 1,153,569 | -3.38(-4.04%) |
Oct 31, 2023 | 81.78 | 84.64 | 81.20 | 83.66 | 333,448 | +1.70(+2.07%) |
Oct 30, 2023 | 82.50 | 82.92 | 81.06 | 81.96 | 332,711 | -0.81(-0.98%) |
Oct 27, 2023 | 83.71 | 83.86 | 82.49 | 82.77 | 224,410 | -0.40(-0.48%) |
Oct 26, 2023 | 82.59 | 84.82 | 81.64 | 83.17 | 351,962 | +1.08(+1.32%) |
Oct 25, 2023 | 85.00 | 85.13 | 81.82 | 82.09 | 327,786 | -4.51(-5.21%) |
Oct 24, 2023 | 88.05 | 88.28 | 85.86 | 86.60 | 219,878 | -0.25(-0.29%) |
Oct 23, 2023 | 89.60 | 90.41 | 86.82 | 86.85 | 283,759 | -3.58(-3.96%) |
Oct 20, 2023 | 92.49 | 92.86 | 90.32 | 90.43 | 284,856 | -2.07(-2.24%) |
Oct 19, 2023 | 96.88 | 97.09 | 92.25 | 92.50 | 315,617 | -3.19(-3.33%) |
Oct 18, 2023 | 95.08 | 97.12 | 94.97 | 95.69 | 325,496 | -0.98(-1.01%) |
Oct 17, 2023 | 95.37 | 97.42 | 93.97 | 96.67 | 348,446 | -0.59(-0.61%) |
Oct 16, 2023 | 95.63 | 97.52 | 95.35 | 97.26 | 319,448 | +2.34(+2.47%) |
Oct 13, 2023 | 96.38 | 96.79 | 94.46 | 94.92 | 475,675 | -1.46(-1.51%) |
Oct 12, 2023 | 95.46 | 96.74 | 94.75 | 96.38 | 309,657 | +1.19(+1.25%) |
Oct 11, 2023 | 93.45 | 95.47 | 93.45 | 95.19 | 293,087 | +1.62(+1.73%) |
Oct 10, 2023 | 92.98 | 95.16 | 92.66 | 93.57 | 292,179 | +0.59(+0.63%) |
Oct 09, 2023 | 92.29 | 93.80 | 90.87 | 92.98 | 259,036 | -0.24(-0.26%) |
Oct 06, 2023 | 89.92 | 93.66 | 89.24 | 93.22 | 348,796 | +3.10(+3.44%) |
Oct 05, 2023 | 90.02 | 91.20 | 89.08 | 90.12 | 361,236 | +0.18(+0.20%) |
Oct 04, 2023 | 90.46 | 90.84 | 88.50 | 89.94 | 341,251 | -0.38(-0.42%) |
Oct 03, 2023 | 88.69 | 92.43 | 88.45 | 90.32 | 509,810 | +2.35(+2.67%) |
Oct 02, 2023 | 89.44 | 89.91 | 87.13 | 87.97 | 305,162 | -1.47(-1.64%) |
Sep 29, 2023 | 87.80 | 90.06 | 87.42 | 89.44 | 509,484 | +3.18(+3.69%) |
Sep 28, 2023 | 83.19 | 86.81 | 82.91 | 86.26 | 266,749 | +2.91(+3.49%) |
Sep 27, 2023 | 83.34 | 84.31 | 82.00 | 83.35 | 382,622 | +0.37(+0.45%) |
Sep 26, 2023 | 83.06 | 83.50 | 82.46 | 82.98 | 393,671 | -0.82(-0.98%) |
Sep 25, 2023 | 82.22 | 83.98 | 83.40 | 83.80 | 239,744 | +0.64(+0.77%) |
Sep 22, 2023 | 82.87 | 83.46 | 82.28 | 83.16 | 233,974 | +1.20(+1.46%) |
Sep 21, 2023 | 81.19 | 82.68 | 80.83 | 81.96 | 389,745 | -0.51(-0.62%) |
Sep 20, 2023 | 84.14 | 84.59 | 82.39 | 82.47 | 351,956 | -1.54(-1.83%) |
Sep 19, 2023 | 85.79 | 86.24 | 83.62 | 84.01 | 471,872 | -2.02(-2.35%) |
Sep 18, 2023 | 85.59 | 87.27 | 85.17 | 86.03 | 420,279 | -0.14(-0.16%) |
Sep 15, 2023 | 88.17 | 88.81 | 84.82 | 86.17 | 2,646,221 | -2.19(-2.48%) |
Sep 14, 2023 | 84.44 | 88.67 | 83.83 | 88.36 | 754,775 | +5.23(+6.29%) |
Sep 13, 2023 | 82.55 | 84.06 | 82.00 | 83.13 | 464,740 | +0.91(+1.11%) |
Sep 12, 2023 | 82.37 | 84.06 | 81.97 | 82.22 | 391,940 | -1.05(-1.26%) |
Sep 11, 2023 | 87.55 | 87.55 | 82.75 | 83.27 | 625,873 | -3.27(-3.78%) |
Sep 08, 2023 | 85.37 | 86.63 | 85.02 | 86.54 | 482,809 | +1.09(+1.28%) |
Sep 07, 2023 | 86.73 | 87.58 | 81.89 | 85.45 | 894,356 | -3.64(-4.09%) |
Sep 06, 2023 | 87.72 | 89.25 | 87.05 | 89.09 | 458,327 | +1.55(+1.77%) |
Sep 05, 2023 | 87.91 | 88.17 | 85.64 | 87.54 | 546,688 | -1.50(-1.68%) |
Sep 01, 2023 | 88.50 | 89.88 | 87.94 | 89.04 | 352,358 | +1.50(+1.71%) |
Aug 31, 2023 | 86.40 | 88.14 | 85.67 | 87.54 | 482,761 | +0.93(+1.07%) |
Aug 30, 2023 | 87.06 | 87.50 | 85.82 | 86.61 | 439,766 | -1.51(-1.71%) |
Aug 29, 2023 | 86.01 | 88.50 | 86.01 | 88.12 | 347,919 | +1.59(+1.84%) |
Aug 28, 2023 | 87.00 | 87.60 | 85.93 | 86.53 | 266,635 | +0.04(+0.05%) |
Aug 25, 2023 | 85.17 | 87.07 | 84.76 | 86.49 | 399,271 | +1.50(+1.76%) |
Aug 24, 2023 | 88.10 | 88.10 | 84.42 | 84.99 | 828,060 | -1.91(-2.20%) |
Aug 23, 2023 | 85.86 | 87.95 | 85.11 | 86.90 | 526,439 | +0.29(+0.33%) |
Aug 22, 2023 | 89.29 | 89.29 | 86.36 | 86.61 | 488,527 | -1.61(-1.82%) |
Aug 21, 2023 | 87.98 | 89.05 | 87.57 | 88.22 | 554,195 | -0.01(-0.01%) |
Aug 18, 2023 | 87.07 | 88.50 | 86.66 | 88.23 | 514,593 | -0.48(-0.54%) |
Aug 17, 2023 | 87.65 | 89.41 | 86.95 | 88.71 | 506,291 | +0.97(+1.11%) |
Aug 16, 2023 | 89.03 | 89.04 | 87.19 | 87.74 | 443,932 | -1.68(-1.88%) |
Aug 15, 2023 | 91.85 | 92.64 | 89.11 | 89.42 | 378,261 | -3.28(-3.54%) |
Aug 14, 2023 | 88.32 | 93.01 | 88.18 | 92.70 | 398,482 | +3.50(+3.92%) |
Aug 11, 2023 | 89.69 | 89.69 | 88.22 | 89.20 | 548,566 | -1.78(-1.96%) |
Aug 10, 2023 | 93.05 | 94.00 | 89.78 | 90.98 | 466,109 | -1.50(-1.62%) |
Aug 09, 2023 | 93.43 | 94.12 | 91.56 | 92.48 | 520,068 | -1.29(-1.38%) |
Aug 08, 2023 | 91.65 | 93.84 | 90.66 | 93.77 | 566,116 | -0.02(-0.02%) |
Aug 07, 2023 | 91.70 | 93.92 | 88.90 | 93.79 | 614,247 | +3.07(+3.38%) |
Aug 04, 2023 | 81.25 | 91.19 | 80.28 | 90.72 | 1,146,651 | +0.94(+1.05%) |
Aug 03, 2023 | 87.05 | 91.13 | 86.14 | 89.78 | 848,558 | +1.60(+1.81%) |
Aug 02, 2023 | 90.90 | 90.90 | 87.66 | 88.18 | 588,943 | -4.62(-4.98%) |
Aug 01, 2023 | 89.12 | 93.20 | 88.95 | 92.80 | 429,400 | +2.49(+2.76%) |
Jul 31, 2023 | 88.51 | 90.40 | 88.51 | 90.31 | 426,423 | +2.06(+2.33%) |
Jul 28, 2023 | 90.11 | 90.29 | 88.19 | 88.25 | 601,017 | -0.02(-0.02%) |
Jul 27, 2023 | 91.01 | 92.15 | 87.61 | 88.27 | 466,283 | -1.05(-1.18%) |
Jul 26, 2023 | 90.06 | 90.46 | 88.52 | 89.32 | 506,520 | -2.69(-2.92%) |
Jul 25, 2023 | 90.22 | 92.92 | 90.12 | 92.01 | 408,929 | +2.61(+2.92%) |
Jul 24, 2023 | 87.82 | 89.41 | 87.82 | 89.40 | 336,809 | +1.45(+1.65%) |
Jul 21, 2023 | 87.93 | 89.14 | 87.13 | 87.95 | 389,403 | +0.90(+1.03%) |
Jul 20, 2023 | 89.78 | 90.06 | 86.83 | 87.05 | 500,809 | -3.89(-4.28%) |
Jul 19, 2023 | 90.32 | 92.27 | 90.26 | 90.94 | 675,589 | +0.62(+0.69%) |
Jul 18, 2023 | 89.87 | 91.51 | 89.29 | 90.32 | 316,361 | -0.01(-0.01%) |
Jul 17, 2023 | 90.19 | 91.18 | 88.86 | 90.33 | 665,677 | +0.73(+0.81%) |
Jul 14, 2023 | 93.61 | 93.62 | 88.83 | 89.60 | 699,057 | -4.77(-5.05%) |
Jul 13, 2023 | 91.65 | 94.73 | 91.04 | 94.37 | 461,996 | +3.50(+3.85%) |
Jul 12, 2023 | 90.97 | 91.40 | 89.94 | 90.87 | 382,908 | +1.74(+1.95%) |
Jul 11, 2023 | 88.69 | 89.41 | 87.28 | 89.13 | 380,686 | +0.89(+1.01%) |
Jul 10, 2023 | 85.82 | 88.77 | 85.81 | 88.24 | 456,584 | +2.33(+2.71%) |
Jul 07, 2023 | 83.60 | 87.10 | 83.60 | 85.91 | 394,643 | +2.63(+3.16%) |
Jul 06, 2023 | 82.40 | 83.42 | 81.76 | 83.28 | 384,960 | -0.96(-1.14%) |
Jul 05, 2023 | 86.21 | 86.21 | 83.59 | 84.24 | 374,608 | -2.63(-3.03%) |