Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 70.78 | 70.78 | 70.10 | 70.28 | 42,610 | -0.28(-0.40%) |
May 24, 2024 | 70.60 | 70.81 | 70.08 | 70.56 | 68,388 | +0.22(+0.31%) |
May 23, 2024 | 71.77 | 71.77 | 70.22 | 70.34 | 63,235 | -0.79(-1.11%) |
May 22, 2024 | 71.27 | 71.54 | 70.90 | 71.13 | 101,211 | -1.10(-1.52%) |
May 21, 2024 | 72.51 | 72.68 | 72.18 | 72.23 | 55,550 | -1.73(-2.34%) |
May 20, 2024 | 73.60 | 74.33 | 73.32 | 73.96 | 51,853 | -0.27(-0.36%) |
May 17, 2024 | 73.72 | 74.26 | 73.43 | 74.23 | 85,301 | -0.02(-0.03%) |
May 16, 2024 | 74.58 | 74.60 | 74.14 | 74.25 | 35,782 | -0.84(-1.12%) |
May 15, 2024 | 74.72 | 75.30 | 74.51 | 75.09 | 89,661 | +1.02(+1.38%) |
May 14, 2024 | 73.73 | 74.10 | 73.44 | 74.07 | 72,148 | +0.53(+0.72%) |
May 13, 2024 | 73.10 | 74.41 | 73.10 | 73.54 | 116,846 | +0.68(+0.93%) |
May 10, 2024 | 73.67 | 73.71 | 72.75 | 72.86 | 155,824 | -0.75(-1.02%) |
May 09, 2024 | 73.02 | 73.62 | 72.63 | 73.61 | 47,224 | +0.26(+0.35%) |
May 08, 2024 | 73.70 | 73.88 | 73.27 | 73.35 | 56,018 | -1.12(-1.50%) |
May 07, 2024 | 74.68 | 74.86 | 74.29 | 74.47 | 41,644 | -0.58(-0.77%) |
May 06, 2024 | 75.23 | 75.56 | 74.91 | 75.05 | 52,047 | +0.35(+0.47%) |
May 03, 2024 | 74.69 | 75.05 | 74.35 | 74.70 | 59,947 | +1.53(+2.09%) |
May 02, 2024 | 72.62 | 73.56 | 72.12 | 73.17 | 80,156 | +1.13(+1.57%) |
May 01, 2024 | 71.47 | 73.07 | 71.34 | 72.04 | 85,178 | +0.49(+0.68%) |
Apr 30, 2024 | 72.69 | 73.14 | 71.55 | 71.55 | 126,353 | -2.58(-3.48%) |
Apr 29, 2024 | 73.60 | 74.20 | 73.50 | 74.13 | 128,887 | +2.53(+3.53%) |
Apr 26, 2024 | 71.29 | 71.72 | 71.29 | 71.60 | 92,152 | +0.56(+0.79%) |
Apr 25, 2024 | 70.97 | 71.42 | 69.36 | 71.04 | 93,000 | -0.34(-0.48%) |
Apr 24, 2024 | 72.00 | 72.28 | 71.11 | 71.38 | 147,229 | -0.10(-0.14%) |
Apr 23, 2024 | 71.14 | 71.65 | 71.05 | 71.48 | 90,453 | -0.12(-0.17%) |
Apr 22, 2024 | 71.26 | 72.05 | 70.86 | 71.60 | 154,495 | +1.01(+1.43%) |
Apr 19, 2024 | 70.31 | 70.64 | 70.02 | 70.59 | 73,459 | +0.49(+0.70%) |
Apr 18, 2024 | 70.52 | 70.85 | 69.61 | 70.10 | 106,012 | +2.20(+3.24%) |
Apr 17, 2024 | 68.42 | 69.00 | 67.53 | 67.90 | 130,159 | -0.59(-0.86%) |
Apr 16, 2024 | 68.23 | 69.13 | 67.89 | 68.49 | 179,696 | -1.52(-2.17%) |
Apr 15, 2024 | 70.81 | 71.10 | 69.11 | 70.01 | 395,960 | -0.34(-0.48%) |
Apr 12, 2024 | 72.00 | 72.18 | 70.34 | 70.35 | 172,061 | -3.33(-4.52%) |
Apr 11, 2024 | 73.68 | 73.98 | 73.01 | 73.68 | 63,259 | +0.78(+1.07%) |
Apr 10, 2024 | 73.74 | 73.76 | 72.28 | 72.90 | 161,252 | -2.85(-3.76%) |
Apr 09, 2024 | 75.30 | 75.79 | 74.58 | 75.75 | 103,567 | +0.79(+1.05%) |
Apr 08, 2024 | 74.76 | 75.45 | 74.31 | 74.96 | 98,896 | +1.41(+1.92%) |
Apr 05, 2024 | 73.48 | 73.99 | 73.05 | 73.55 | 86,461 | -0.42(-0.57%) |
Apr 04, 2024 | 75.82 | 75.90 | 73.92 | 73.97 | 82,559 | -0.92(-1.23%) |
Apr 03, 2024 | 74.36 | 75.13 | 73.95 | 74.89 | 92,590 | -0.90(-1.19%) |
Apr 02, 2024 | 76.44 | 76.44 | 75.51 | 75.79 | 139,396 | -0.89(-1.16%) |
Apr 01, 2024 | 77.91 | 78.07 | 76.55 | 76.68 | 100,416 | -1.74(-2.22%) |
Mar 28, 2024 | 78.90 | 78.91 | 78.05 | 78.42 | 79,771 | -1.29(-1.62%) |
Mar 27, 2024 | 78.74 | 79.71 | 78.67 | 79.71 | 81,592 | +0.51(+0.64%) |
Mar 26, 2024 | 80.48 | 80.48 | 79.01 | 79.20 | 42,567 | -0.88(-1.09%) |
Mar 25, 2024 | 79.46 | 80.46 | 79.46 | 80.08 | 36,546 | +1.21(+1.54%) |
Mar 22, 2024 | 80.72 | 80.72 | 78.82 | 78.87 | 59,190 | -1.52(-1.89%) |
Mar 21, 2024 | 81.48 | 81.48 | 80.30 | 80.39 | 79,512 | -0.28(-0.35%) |
Mar 20, 2024 | 79.36 | 80.95 | 79.07 | 80.67 | 72,099 | +0.34(+0.42%) |
Mar 19, 2024 | 80.77 | 80.77 | 80.00 | 80.33 | 71,124 | -1.51(-1.85%) |
Mar 18, 2024 | 82.27 | 82.55 | 81.66 | 81.84 | 44,363 | +0.91(+1.13%) |
Mar 15, 2024 | 81.04 | 81.27 | 80.46 | 80.92 | 88,820 | -1.14(-1.39%) |
Mar 14, 2024 | 83.88 | 83.88 | 81.79 | 82.07 | 84,236 | -2.64(-3.11%) |
Mar 13, 2024 | 84.42 | 84.82 | 84.18 | 84.70 | 49,387 | +0.01(+0.01%) |
Mar 12, 2024 | 85.03 | 85.36 | 84.42 | 84.69 | 83,653 | +2.25(+2.73%) |
Mar 11, 2024 | 82.81 | 82.89 | 82.03 | 82.45 | 47,619 | -0.91(-1.10%) |
Mar 08, 2024 | 84.27 | 84.76 | 83.03 | 83.36 | 46,649 | -0.74(-0.88%) |
Mar 07, 2024 | 83.86 | 84.36 | 83.70 | 84.10 | 64,159 | +1.32(+1.60%) |
Mar 06, 2024 | 83.46 | 83.50 | 82.54 | 82.77 | 57,367 | -0.23(-0.28%) |
Mar 05, 2024 | 83.53 | 83.78 | 82.55 | 83.00 | 88,225 | -2.32(-2.72%) |
Mar 04, 2024 | 85.05 | 85.62 | 84.96 | 85.32 | 119,379 | +3.88(+4.76%) |
Mar 01, 2024 | 80.82 | 81.58 | 80.33 | 81.44 | 78,946 | +1.06(+1.32%) |
Feb 29, 2024 | 79.89 | 80.73 | 79.42 | 80.38 | 159,743 | +0.59(+0.74%) |
Feb 28, 2024 | 80.35 | 80.78 | 79.56 | 79.79 | 195,864 | +1.02(+1.30%) |
Feb 27, 2024 | 79.38 | 79.95 | 78.70 | 78.77 | 229,399 | -1.85(-2.29%) |
Feb 26, 2024 | 80.37 | 80.72 | 80.13 | 80.62 | 33,959 | -1.10(-1.34%) |
Feb 23, 2024 | 80.68 | 81.71 | 80.58 | 81.71 | 45,481 | +0.17(+0.21%) |
Feb 22, 2024 | 81.67 | 81.67 | 80.91 | 81.55 | 56,336 | +0.34(+0.41%) |
Feb 21, 2024 | 80.96 | 81.32 | 80.60 | 81.21 | 75,218 | +0.15(+0.18%) |
Feb 20, 2024 | 81.64 | 81.64 | 80.77 | 81.06 | 69,855 | -1.00(-1.22%) |
Feb 16, 2024 | 81.91 | 82.67 | 81.66 | 82.06 | 63,665 | -0.30(-0.36%) |
Feb 15, 2024 | 81.73 | 82.54 | 81.59 | 82.36 | 78,930 | +1.26(+1.55%) |
Feb 14, 2024 | 80.00 | 81.16 | 79.97 | 81.10 | 75,845 | +2.01(+2.54%) |
Feb 13, 2024 | 79.91 | 80.71 | 78.68 | 79.09 | 125,440 | -6.02(-7.07%) |
Feb 12, 2024 | 84.07 | 85.53 | 84.07 | 85.11 | 89,003 | +1.06(+1.26%) |
Feb 09, 2024 | 83.60 | 84.08 | 83.22 | 84.06 | 81,963 | +0.69(+0.83%) |
Feb 08, 2024 | 82.87 | 83.86 | 82.87 | 83.37 | 78,411 | -0.07(-0.08%) |
Feb 07, 2024 | 82.92 | 83.73 | 82.92 | 83.43 | 229,639 | +2.47(+3.05%) |
Feb 06, 2024 | 81.11 | 81.31 | 80.76 | 80.96 | 58,686 | -1.09(-1.33%) |
Feb 05, 2024 | 81.82 | 82.09 | 81.02 | 82.05 | 188,785 | -0.39(-0.47%) |
Feb 02, 2024 | 82.63 | 82.76 | 81.72 | 82.44 | 176,950 | +1.87(+2.32%) |
Feb 01, 2024 | 80.22 | 81.10 | 79.95 | 80.57 | 328,453 | +3.46(+4.49%) |
Jan 31, 2024 | 78.78 | 79.09 | 76.80 | 77.11 | 132,985 | -1.88(-2.38%) |
Jan 30, 2024 | 79.07 | 79.38 | 78.75 | 78.99 | 78,568 | +0.78(+1.00%) |
Jan 29, 2024 | 77.75 | 78.31 | 77.47 | 78.20 | 161,071 | +1.81(+2.37%) |
Jan 26, 2024 | 76.89 | 76.91 | 75.82 | 76.40 | 162,001 | +2.40(+3.25%) |
Jan 25, 2024 | 74.54 | 74.54 | 73.43 | 73.99 | 96,097 | -0.44(-0.58%) |
Jan 24, 2024 | 73.95 | 75.18 | 73.89 | 74.43 | 195,599 | +1.47(+2.02%) |
Jan 23, 2024 | 73.05 | 74.14 | 72.48 | 72.96 | 265,891 | -1.98(-2.64%) |
Jan 22, 2024 | 74.78 | 76.12 | 74.60 | 74.93 | 252,915 | -3.02(-3.87%) |
Jan 19, 2024 | 76.91 | 77.98 | 76.66 | 77.95 | 127,211 | -0.28(-0.35%) |
Jan 18, 2024 | 78.38 | 78.57 | 78.03 | 78.22 | 70,315 | +0.93(+1.20%) |
Jan 17, 2024 | 77.29 | 77.84 | 76.92 | 77.30 | 258,950 | -3.17(-3.94%) |
Jan 16, 2024 | 81.46 | 81.24 | 80.20 | 80.47 | 101,377 | -3.74(-4.44%) |
Jan 12, 2024 | 84.71 | 85.30 | 84.16 | 84.21 | 55,607 | +0.16(+0.19%) |
Jan 11, 2024 | 85.04 | 85.04 | 83.65 | 84.05 | 63,572 | -0.48(-0.57%) |
Jan 10, 2024 | 84.78 | 84.94 | 84.39 | 84.53 | 95,229 | -0.99(-1.16%) |
Jan 09, 2024 | 86.51 | 86.51 | 85.52 | 85.52 | 141,039 | -3.80(-4.25%) |
Jan 08, 2024 | 88.60 | 89.60 | 88.28 | 89.32 | 133,248 | -1.10(-1.21%) |
Jan 05, 2024 | 90.14 | 91.36 | 90.06 | 90.41 | 85,678 | +1.72(+1.94%) |
Jan 04, 2024 | 88.64 | 89.21 | 88.44 | 88.69 | 82,046 | -0.25(-0.28%) |
Jan 03, 2024 | 89.19 | 89.63 | 88.80 | 88.94 | 132,861 | -2.28(-2.50%) |
Jan 02, 2024 | 91.97 | 92.12 | 90.59 | 91.22 | 125,874 | -2.80(-2.98%) |
Dec 29, 2023 | 93.91 | 94.25 | 93.35 | 94.02 | 56,151 | -0.44(-0.47%) |
Dec 28, 2023 | 95.32 | 95.87 | 94.43 | 94.47 | 110,360 | +0.29(+0.30%) |
Dec 27, 2023 | 94.12 | 95.08 | 93.94 | 94.18 | 91,731 | +2.92(+3.20%) |
Dec 26, 2023 | 91.05 | 91.51 | 90.87 | 91.26 | 90,056 | -1.39(-1.50%) |
Dec 22, 2023 | 92.49 | 92.98 | 92.18 | 92.66 | 88,289 | -0.74(-0.79%) |
Dec 21, 2023 | 93.54 | 93.67 | 92.59 | 93.40 | 89,133 | +0.76(+0.82%) |
Dec 20, 2023 | 93.93 | 94.30 | 92.58 | 92.64 | 86,022 | -1.78(-1.88%) |
Dec 19, 2023 | 93.44 | 94.66 | 93.38 | 94.42 | 144,705 | +1.26(+1.35%) |
Dec 18, 2023 | 93.03 | 93.46 | 92.69 | 93.16 | 262,000 | +2.80(+3.10%) |
Dec 15, 2023 | 91.09 | 91.52 | 90.32 | 90.36 | 176,522 | +0.79(+0.88%) |
Dec 14, 2023 | 88.97 | 90.25 | 88.77 | 89.57 | 269,316 | +1.29(+1.46%) |
Dec 13, 2023 | 85.53 | 88.49 | 84.90 | 88.29 | 224,929 | +0.18(+0.20%) |
Dec 12, 2023 | 88.33 | 88.33 | 87.37 | 88.11 | 47,906 | -0.33(-0.37%) |
Dec 11, 2023 | 87.47 | 88.52 | 87.47 | 88.44 | 147,190 | -0.39(-0.43%) |
Dec 08, 2023 | 88.78 | 89.31 | 88.34 | 88.82 | 141,000 | +3.50(+4.10%) |
Dec 07, 2023 | 84.05 | 85.48 | 83.83 | 85.32 | 157,532 | +0.80(+0.95%) |
Dec 06, 2023 | 85.51 | 85.97 | 84.41 | 84.52 | 178,567 | -3.15(-3.60%) |
Dec 05, 2023 | 86.98 | 87.86 | 86.89 | 87.68 | 128,805 | -1.93(-2.15%) |
Dec 04, 2023 | 89.98 | 90.66 | 89.41 | 89.60 | 133,975 | -2.75(-2.98%) |
Dec 01, 2023 | 89.93 | 92.47 | 89.83 | 92.35 | 131,468 | +0.22(+0.24%) |
Nov 30, 2023 | 92.45 | 92.48 | 91.70 | 92.13 | 110,023 | -0.58(-0.63%) |
Nov 29, 2023 | 92.92 | 93.30 | 92.58 | 92.72 | 72,532 | +0.79(+0.86%) |
Nov 28, 2023 | 91.33 | 92.26 | 91.28 | 91.93 | 70,916 | +2.38(+2.66%) |
Nov 27, 2023 | 89.46 | 89.71 | 89.06 | 89.54 | 118,576 | -0.52(-0.58%) |
Nov 24, 2023 | 89.73 | 90.25 | 89.73 | 90.07 | 27,698 | -0.08(-0.09%) |
Nov 22, 2023 | 90.07 | 90.43 | 89.63 | 90.15 | 54,680 | -0.11(-0.12%) |
Nov 21, 2023 | 90.91 | 91.16 | 90.15 | 90.26 | 99,750 | -1.12(-1.22%) |
Nov 20, 2023 | 90.69 | 91.68 | 90.51 | 91.37 | 147,735 | +2.53(+2.85%) |
Nov 17, 2023 | 88.99 | 89.01 | 88.49 | 88.84 | 97,215 | -0.20(-0.22%) |
Nov 16, 2023 | 89.33 | 89.46 | 88.63 | 89.04 | 102,517 | -0.79(-0.88%) |
Nov 15, 2023 | 90.91 | 90.91 | 89.71 | 89.83 | 182,935 | -1.15(-1.26%) |
Nov 14, 2023 | 88.78 | 91.11 | 88.78 | 90.98 | 217,611 | +6.07(+7.15%) |
Nov 13, 2023 | 85.23 | 85.31 | 84.53 | 84.91 | 144,560 | -0.57(-0.67%) |
Nov 10, 2023 | 84.53 | 85.48 | 84.52 | 85.48 | 153,063 | -0.61(-0.71%) |
Nov 09, 2023 | 87.33 | 87.56 | 86.00 | 86.09 | 195,999 | -0.53(-0.62%) |
Nov 08, 2023 | 86.82 | 87.43 | 86.17 | 86.63 | 145,306 | -1.73(-1.96%) |
Nov 07, 2023 | 88.38 | 88.42 | 86.80 | 88.36 | 360,760 | -7.53(-7.86%) |
Nov 06, 2023 | 95.62 | 96.88 | 94.27 | 95.89 | 820,935 | +13.40(+16.25%) |
Nov 03, 2023 | 82.13 | 82.93 | 82.07 | 82.49 | 264,061 | +2.77(+3.47%) |
Nov 02, 2023 | 79.32 | 79.95 | 79.17 | 79.72 | 256,382 | +4.12(+5.45%) |
Nov 01, 2023 | 73.85 | 75.98 | 73.83 | 75.60 | 399,969 | -0.04(-0.05%) |
Oct 31, 2023 | 75.45 | 75.81 | 75.03 | 75.63 | 312,864 | -3.82(-4.80%) |
Oct 30, 2023 | 79.40 | 79.91 | 79.15 | 79.45 | 197,239 | +2.37(+3.08%) |
Oct 27, 2023 | 77.24 | 78.04 | 76.90 | 77.08 | 282,398 | -0.13(-0.17%) |
Oct 26, 2023 | 77.07 | 77.96 | 76.79 | 77.21 | 300,337 | -3.18(-3.96%) |
Oct 25, 2023 | 81.92 | 82.05 | 80.22 | 80.39 | 422,100 | -7.16(-8.18%) |
Oct 24, 2023 | 86.90 | 88.04 | 86.89 | 87.55 | 371,183 | +3.94(+4.72%) |
Oct 23, 2023 | 82.39 | 84.41 | 82.25 | 83.60 | 184,507 | +1.22(+1.48%) |
Oct 20, 2023 | 83.04 | 83.78 | 82.38 | 82.39 | 353,239 | -5.69(-6.46%) |
Oct 19, 2023 | 87.07 | 89.34 | 86.73 | 88.08 | 233,945 | -2.38(-2.63%) |
Oct 18, 2023 | 91.28 | 91.55 | 90.21 | 90.46 | 104,515 | -1.99(-2.15%) |
Oct 17, 2023 | 91.71 | 92.73 | 91.58 | 92.45 | 137,000 | -0.63(-0.68%) |
Oct 16, 2023 | 92.92 | 93.77 | 92.48 | 93.08 | 159,648 | +0.06(+0.06%) |
Oct 13, 2023 | 94.23 | 94.23 | 92.55 | 93.02 | 86,717 | -0.85(-0.91%) |
Oct 12, 2023 | 95.47 | 95.56 | 93.05 | 93.87 | 206,556 | -0.36(-0.38%) |
Oct 11, 2023 | 93.91 | 94.35 | 93.49 | 94.23 | 234,183 | +2.68(+2.93%) |
Oct 10, 2023 | 90.93 | 92.38 | 90.83 | 91.55 | 375,941 | -4.16(-4.35%) |
Oct 09, 2023 | 94.90 | 96.22 | 94.39 | 95.71 | 192,296 | +0.05(+0.05%) |
Oct 06, 2023 | 94.40 | 96.40 | 94.04 | 95.66 | 184,122 | +0.64(+0.68%) |
Oct 05, 2023 | 94.03 | 95.29 | 93.71 | 95.02 | 151,440 | +0.61(+0.65%) |
Oct 04, 2023 | 93.69 | 94.82 | 93.35 | 94.41 | 310,062 | -2.81(-2.89%) |
Oct 03, 2023 | 98.61 | 99.43 | 97.11 | 97.21 | 286,210 | -2.15(-2.16%) |
Oct 02, 2023 | 100.76 | 101.09 | 98.79 | 99.36 | 159,749 | -1.97(-1.94%) |
Sep 29, 2023 | 101.82 | 102.28 | 100.74 | 101.33 | 96,919 | +0.48(+0.48%) |
Sep 28, 2023 | 99.08 | 101.23 | 98.59 | 100.84 | 110,454 | +2.16(+2.18%) |
Sep 27, 2023 | 98.50 | 98.78 | 97.73 | 98.69 | 137,288 | +0.90(+0.92%) |
Sep 26, 2023 | 98.37 | 99.06 | 97.65 | 97.79 | 171,583 | -2.40(-2.40%) |
Sep 25, 2023 | 99.17 | 100.19 | 99.69 | 100.19 | 459,315 | -4.56(-4.36%) |
Sep 22, 2023 | 106.09 | 106.09 | 104.52 | 104.76 | 133,468 | -0.89(-0.84%) |
Sep 21, 2023 | 105.74 | 106.17 | 105.50 | 105.64 | 138,744 | -3.36(-3.08%) |
Sep 20, 2023 | 110.50 | 110.98 | 108.90 | 109.00 | 76,182 | -0.37(-0.34%) |
Sep 19, 2023 | 110.25 | 110.25 | 108.79 | 109.37 | 107,215 | -2.45(-2.19%) |
Sep 18, 2023 | 111.17 | 112.23 | 111.00 | 111.82 | 274,820 | +4.94(+4.62%) |
Sep 15, 2023 | 107.77 | 108.08 | 106.53 | 106.88 | 281,028 | +3.75(+3.64%) |
Sep 14, 2023 | 103.04 | 103.61 | 102.43 | 103.13 | 162,481 | +3.87(+3.89%) |
Sep 13, 2023 | 98.38 | 99.74 | 97.98 | 99.27 | 314,541 | -2.44(-2.40%) |
Sep 12, 2023 | 101.53 | 102.54 | 101.30 | 101.71 | 212,775 | -4.73(-4.45%) |
Sep 11, 2023 | 106.70 | 106.70 | 105.57 | 106.44 | 91,907 | -0.68(-0.63%) |
Sep 08, 2023 | 107.70 | 107.92 | 107.03 | 107.12 | 81,666 | +2.53(+2.42%) |
Sep 07, 2023 | 104.54 | 104.99 | 104.28 | 104.59 | 104,190 | -2.13(-2.00%) |
Sep 06, 2023 | 107.36 | 107.95 | 106.50 | 106.72 | 126,790 | -3.71(-3.36%) |
Sep 05, 2023 | 110.07 | 110.76 | 109.89 | 110.43 | 247,486 | +4.89(+4.63%) |
Sep 01, 2023 | 105.32 | 105.84 | 105.01 | 105.55 | 166,451 | -2.44(-2.26%) |
Aug 31, 2023 | 108.04 | 108.42 | 107.60 | 107.98 | 155,216 | -0.69(-0.63%) |
Aug 30, 2023 | 108.11 | 109.20 | 108.06 | 108.67 | 162,584 | -1.59(-1.45%) |
Aug 29, 2023 | 108.20 | 110.28 | 108.16 | 110.27 | 125,881 | -0.26(-0.23%) |
Aug 28, 2023 | 109.90 | 110.85 | 109.89 | 110.52 | 153,939 | +2.32(+2.15%) |
Aug 25, 2023 | 106.98 | 108.66 | 106.51 | 108.20 | 252,686 | +1.96(+1.84%) |
Aug 24, 2023 | 107.06 | 107.30 | 105.82 | 106.24 | 297,671 | +3.55(+3.46%) |
Aug 23, 2023 | 101.58 | 103.06 | 101.31 | 102.69 | 123,460 | +0.11(+0.11%) |
Aug 22, 2023 | 103.13 | 103.28 | 102.58 | 102.58 | 117,630 | +0.46(+0.45%) |
Aug 21, 2023 | 101.47 | 102.27 | 101.25 | 102.12 | 171,866 | +1.22(+1.21%) |
Aug 18, 2023 | 100.12 | 101.41 | 100.03 | 100.90 | 146,479 | -0.59(-0.58%) |
Aug 17, 2023 | 102.27 | 102.67 | 101.03 | 101.49 | 260,931 | +0.71(+0.70%) |
Aug 16, 2023 | 100.18 | 101.61 | 99.90 | 100.78 | 479,367 | -4.30(-4.09%) |
Aug 15, 2023 | 106.18 | 106.31 | 104.89 | 105.08 | 252,625 | -1.52(-1.42%) |
Aug 14, 2023 | 106.24 | 107.13 | 105.83 | 106.60 | 180,468 | -0.21(-0.19%) |
Aug 11, 2023 | 107.02 | 107.73 | 106.55 | 106.80 | 144,699 | -3.29(-2.98%) |
Aug 10, 2023 | 111.50 | 112.09 | 109.88 | 110.09 | 230,556 | -0.23(-0.20%) |
Aug 09, 2023 | 111.64 | 111.64 | 109.71 | 110.32 | 206,004 | -0.83(-0.74%) |
Aug 08, 2023 | 110.44 | 111.35 | 110.13 | 111.14 | 283,126 | +4.64(+4.36%) |
Aug 07, 2023 | 106.02 | 107.03 | 105.59 | 106.50 | 436,209 | -4.86(-4.36%) |
Aug 04, 2023 | 110.97 | 112.94 | 110.66 | 111.36 | 267,891 | +0.05(+0.04%) |
Aug 03, 2023 | 110.84 | 113.05 | 110.81 | 111.31 | 544,828 | +0.83(+0.75%) |
Aug 02, 2023 | 110.71 | 111.88 | 110.13 | 110.48 | 576,108 | -6.48(-5.54%) |
Aug 01, 2023 | 118.18 | 118.55 | 116.33 | 116.97 | 415,757 | -6.49(-5.26%) |
Jul 31, 2023 | 122.98 | 123.48 | 122.52 | 123.46 | 537,548 | +4.52(+3.80%) |
Jul 28, 2023 | 118.98 | 119.04 | 117.37 | 118.94 | 589,441 | +5.78(+5.11%) |
Jul 27, 2023 | 114.77 | 114.80 | 112.32 | 113.16 | 773,901 | -12.52(-9.96%) |
Jul 26, 2023 | 123.13 | 126.74 | 123.06 | 125.68 | 1,233,480 | -4.04(-3.12%) |
Jul 25, 2023 | 126.08 | 130.93 | 125.36 | 129.73 | 2,102,421 | +13.45(+11.57%) |
Jul 24, 2023 | 122.34 | 123.36 | 114.16 | 116.28 | 2,926,968 | +12.30(+11.83%) |
Jul 21, 2023 | 103.97 | 105.12 | 103.82 | 103.98 | 1,001,253 | +8.68(+9.11%) |
Jul 20, 2023 | 95.76 | 96.06 | 95.03 | 95.30 | 229,718 | -1.31(-1.35%) |
Jul 19, 2023 | 97.10 | 97.10 | 95.87 | 96.61 | 687,479 | +1.00(+1.05%) |
Jul 18, 2023 | 94.01 | 95.68 | 93.87 | 95.61 | 572,967 | +3.57(+3.88%) |
Jul 17, 2023 | 91.77 | 92.54 | 91.39 | 92.04 | 758,610 | +6.94(+8.15%) |
Jul 14, 2023 | 86.03 | 86.24 | 84.70 | 85.10 | 425,734 | +1.94(+2.33%) |
Jul 13, 2023 | 83.08 | 83.16 | 82.42 | 83.16 | 305,009 | +2.51(+3.11%) |
Jul 12, 2023 | 79.73 | 81.09 | 79.73 | 80.65 | 285,315 | +4.86(+6.41%) |
Jul 11, 2023 | 75.51 | 75.80 | 75.12 | 75.79 | 176,759 | -0.01(-0.01%) |
Jul 10, 2023 | 74.81 | 75.80 | 74.76 | 75.80 | 75,198 | -0.23(-0.30%) |
Jul 07, 2023 | 75.16 | 76.10 | 75.07 | 76.03 | 250,690 | +2.63(+3.58%) |
Jul 06, 2023 | 73.26 | 73.54 | 72.48 | 73.40 | 165,003 | -1.80(-2.39%) |
Jul 05, 2023 | 75.89 | 75.89 | 74.89 | 75.20 | 212,794 | -0.44(-0.59%) |
Jul 03, 2023 | 75.23 | 75.65 | 75.05 | 75.65 | 143,574 | +2.89(+3.98%) |
Jun 30, 2023 | 72.87 | 73.02 | 72.67 | 72.75 | 138,930 | +0.21(+0.28%) |
Jun 29, 2023 | 72.69 | 72.85 | 72.39 | 72.55 | 191,893 | -0.38(-0.52%) |
Jun 28, 2023 | 72.73 | 73.08 | 72.55 | 72.93 | 215,945 | -3.03(-3.99%) |
Jun 27, 2023 | 75.75 | 76.06 | 75.54 | 75.96 | 179,352 | +1.13(+1.52%) |
Jun 26, 2023 | 74.52 | 75.19 | 74.52 | 74.83 | 172,366 | +1.89(+2.59%) |
Jun 23, 2023 | 73.43 | 73.43 | 72.83 | 72.94 | 126,697 | -1.69(-2.27%) |
Jun 22, 2023 | 74.17 | 74.63 | 74.08 | 74.63 | 281,204 | +2.05(+2.83%) |
Jun 21, 2023 | 71.98 | 72.96 | 71.83 | 72.58 | 138,777 | -0.46(-0.63%) |
Jun 20, 2023 | 72.94 | 73.12 | 72.63 | 73.04 | 98,117 | -1.24(-1.67%) |
Jun 16, 2023 | 74.99 | 75.27 | 74.08 | 74.28 | 449,184 | -0.46(-0.61%) |