Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 86.35 | 86.58 | 85.58 | 86.10 | 249,053 | -1.11(-1.27%) |
Apr 29, 2024 | 86.12 | 87.75 | 85.79 | 87.21 | 252,374 | +2.93(+3.48%) |
Apr 26, 2024 | 83.89 | 84.28 | 83.63 | 84.28 | 232,344 | +0.08(+0.10%) |
Apr 25, 2024 | 82.74 | 84.27 | 82.58 | 84.20 | 267,939 | +0.94(+1.12%) |
Apr 24, 2024 | 83.64 | 83.64 | 83.01 | 83.27 | 167,854 | -0.42(-0.50%) |
Apr 23, 2024 | 83.33 | 84.21 | 83.20 | 83.68 | 254,895 | -1.12(-1.32%) |
Apr 22, 2024 | 84.75 | 85.60 | 84.20 | 84.80 | 171,762 | -1.09(-1.27%) |
Apr 19, 2024 | 85.72 | 86.07 | 85.29 | 85.89 | 172,403 | -0.69(-0.80%) |
Apr 18, 2024 | 86.58 | 87.42 | 86.15 | 86.58 | 222,562 | -0.17(-0.20%) |
Apr 17, 2024 | 87.62 | 88.21 | 86.60 | 86.75 | 225,558 | -1.54(-1.74%) |
Apr 16, 2024 | 89.28 | 89.28 | 87.91 | 88.29 | 115,123 | -1.08(-1.21%) |
Apr 15, 2024 | 88.95 | 89.42 | 88.15 | 89.37 | 224,035 | -0.52(-0.58%) |
Apr 12, 2024 | 91.60 | 92.48 | 89.70 | 89.89 | 250,664 | -0.30(-0.33%) |
Apr 11, 2024 | 89.77 | 90.19 | 88.97 | 90.19 | 157,984 | +1.39(+1.57%) |
Apr 10, 2024 | 88.84 | 89.56 | 88.08 | 88.80 | 287,768 | -1.14(-1.27%) |
Apr 09, 2024 | 90.34 | 90.74 | 88.71 | 89.94 | 378,117 | +1.12(+1.26%) |
Apr 08, 2024 | 87.95 | 89.07 | 87.67 | 88.82 | 260,436 | +3.39(+3.97%) |
Apr 05, 2024 | 84.77 | 85.73 | 84.25 | 85.43 | 228,123 | -0.13(-0.15%) |
Apr 04, 2024 | 86.07 | 86.85 | 85.51 | 85.56 | 178,784 | -0.75(-0.87%) |
Apr 03, 2024 | 85.27 | 86.39 | 85.26 | 86.31 | 138,921 | +1.33(+1.57%) |
Apr 02, 2024 | 85.04 | 85.49 | 84.45 | 84.98 | 253,379 | +2.10(+2.53%) |
Apr 01, 2024 | 83.11 | 83.11 | 82.25 | 82.88 | 111,049 | -0.67(-0.80%) |
Mar 28, 2024 | 82.92 | 83.70 | 82.88 | 83.55 | 113,442 | +0.91(+1.10%) |
Mar 27, 2024 | 82.00 | 82.70 | 81.94 | 82.64 | 67,221 | -0.46(-0.55%) |
Mar 26, 2024 | 84.05 | 84.05 | 82.76 | 83.10 | 60,756 | -0.01(-0.01%) |
Mar 25, 2024 | 83.32 | 83.80 | 83.02 | 83.11 | 89,839 | +0.75(+0.91%) |
Mar 22, 2024 | 82.86 | 83.18 | 82.17 | 82.36 | 226,703 | -1.13(-1.35%) |
Mar 21, 2024 | 84.28 | 84.38 | 83.31 | 83.49 | 173,611 | -0.10(-0.12%) |
Mar 20, 2024 | 82.16 | 83.72 | 82.02 | 83.59 | 248,341 | +1.10(+1.33%) |
Mar 19, 2024 | 82.58 | 82.75 | 82.19 | 82.49 | 218,857 | -1.82(-2.16%) |
Mar 18, 2024 | 84.67 | 84.92 | 84.19 | 84.31 | 99,364 | -2.05(-2.37%) |
Mar 15, 2024 | 86.55 | 87.38 | 86.13 | 86.36 | 109,817 | +0.90(+1.05%) |
Mar 14, 2024 | 85.88 | 85.88 | 85.20 | 85.46 | 86,079 | -0.96(-1.11%) |
Mar 13, 2024 | 85.58 | 86.58 | 85.49 | 86.42 | 161,248 | +1.46(+1.72%) |
Mar 12, 2024 | 84.26 | 85.04 | 83.91 | 84.96 | 72,513 | -1.30(-1.51%) |
Mar 11, 2024 | 85.51 | 86.52 | 85.22 | 86.26 | 318,607 | +2.51(+3.00%) |
Mar 08, 2024 | 84.35 | 84.42 | 83.51 | 83.75 | 116,097 | -0.78(-0.92%) |
Mar 07, 2024 | 84.55 | 84.80 | 84.06 | 84.53 | 182,713 | +1.19(+1.43%) |
Mar 06, 2024 | 82.20 | 83.79 | 82.20 | 83.34 | 281,460 | +2.17(+2.67%) |
Mar 05, 2024 | 81.42 | 81.93 | 81.03 | 81.17 | 159,630 | -1.50(-1.81%) |
Mar 04, 2024 | 82.08 | 82.90 | 81.94 | 82.67 | 101,242 | +1.16(+1.42%) |
Mar 01, 2024 | 80.50 | 81.63 | 80.15 | 81.51 | 190,320 | +0.57(+0.70%) |
Feb 29, 2024 | 81.49 | 81.69 | 80.76 | 80.94 | 36,743 | -0.07(-0.09%) |
Feb 28, 2024 | 81.15 | 81.20 | 80.77 | 81.01 | 78,140 | -0.86(-1.05%) |
Feb 27, 2024 | 81.96 | 82.30 | 81.75 | 81.87 | 96,194 | +0.81(+1.00%) |
Feb 26, 2024 | 81.13 | 81.23 | 80.68 | 81.06 | 110,990 | -1.74(-2.10%) |
Feb 23, 2024 | 83.26 | 83.26 | 82.36 | 82.80 | 85,162 | -0.07(-0.08%) |
Feb 22, 2024 | 82.59 | 83.00 | 81.92 | 82.87 | 80,642 | +1.36(+1.67%) |
Feb 21, 2024 | 82.31 | 82.31 | 81.25 | 81.51 | 104,243 | -1.74(-2.09%) |
Feb 20, 2024 | 83.95 | 84.06 | 83.13 | 83.25 | 89,469 | -0.05(-0.06%) |
Feb 16, 2024 | 82.15 | 83.45 | 82.15 | 83.30 | 120,372 | +0.60(+0.73%) |
Feb 15, 2024 | 82.48 | 83.11 | 82.35 | 82.70 | 90,356 | +0.76(+0.93%) |
Feb 14, 2024 | 82.03 | 82.44 | 81.42 | 81.94 | 167,320 | +1.49(+1.85%) |
Feb 13, 2024 | 81.19 | 81.25 | 80.12 | 80.45 | 137,239 | -1.56(-1.90%) |
Feb 12, 2024 | 81.13 | 82.28 | 80.61 | 82.01 | 82,885 | +1.23(+1.52%) |
Feb 09, 2024 | 80.81 | 80.85 | 80.09 | 80.78 | 193,805 | -1.06(-1.30%) |
Feb 08, 2024 | 80.63 | 81.86 | 80.50 | 81.84 | 139,567 | +0.62(+0.76%) |
Feb 07, 2024 | 81.43 | 81.96 | 80.93 | 81.22 | 132,866 | -2.08(-2.50%) |
Feb 06, 2024 | 83.03 | 83.51 | 82.72 | 83.30 | 44,830 | +0.32(+0.39%) |
Feb 05, 2024 | 82.96 | 83.03 | 82.02 | 82.98 | 98,659 | +0.75(+0.91%) |
Feb 02, 2024 | 83.03 | 83.09 | 82.11 | 82.23 | 146,406 | -2.05(-2.43%) |
Feb 01, 2024 | 83.84 | 84.49 | 83.70 | 84.28 | 99,249 | -0.11(-0.13%) |
Jan 31, 2024 | 85.29 | 86.00 | 84.25 | 84.39 | 66,442 | -0.69(-0.81%) |
Jan 30, 2024 | 85.50 | 85.60 | 84.22 | 85.08 | 77,936 | -0.72(-0.84%) |
Jan 29, 2024 | 84.89 | 85.84 | 84.49 | 85.80 | 88,518 | +1.56(+1.85%) |
Jan 26, 2024 | 83.58 | 84.44 | 83.36 | 84.24 | 196,104 | +2.02(+2.46%) |
Jan 25, 2024 | 82.74 | 82.74 | 81.60 | 82.22 | 232,014 | -0.86(-1.04%) |
Jan 24, 2024 | 83.71 | 83.91 | 83.00 | 83.08 | 48,256 | -0.11(-0.13%) |
Jan 23, 2024 | 82.95 | 83.19 | 82.61 | 83.19 | 98,486 | +0.77(+0.93%) |
Jan 22, 2024 | 82.75 | 83.31 | 82.31 | 82.42 | 85,423 | -0.49(-0.59%) |
Jan 19, 2024 | 83.44 | 83.44 | 82.43 | 82.91 | 101,951 | -0.66(-0.79%) |
Jan 18, 2024 | 82.81 | 83.71 | 82.50 | 83.57 | 130,715 | +1.90(+2.33%) |
Jan 17, 2024 | 82.12 | 82.12 | 80.81 | 81.67 | 137,522 | -1.09(-1.32%) |
Jan 16, 2024 | 83.40 | 83.40 | 82.55 | 82.76 | 129,960 | -0.73(-0.87%) |
Jan 12, 2024 | 85.98 | 86.27 | 83.44 | 83.49 | 162,338 | -1.08(-1.28%) |
Jan 11, 2024 | 85.14 | 85.31 | 83.83 | 84.57 | 99,551 | -0.33(-0.39%) |
Jan 10, 2024 | 85.58 | 85.58 | 84.52 | 84.90 | 140,035 | -1.01(-1.18%) |
Jan 09, 2024 | 86.87 | 87.04 | 85.78 | 85.91 | 88,235 | -1.35(-1.55%) |
Jan 08, 2024 | 87.50 | 88.55 | 86.90 | 87.26 | 102,896 | -1.49(-1.68%) |
Jan 05, 2024 | 88.42 | 89.19 | 88.25 | 88.75 | 126,028 | +0.62(+0.70%) |
Jan 04, 2024 | 88.65 | 88.89 | 87.84 | 88.13 | 114,933 | -1.50(-1.67%) |
Jan 03, 2024 | 89.52 | 89.92 | 88.81 | 89.63 | 56,659 | -0.79(-0.87%) |
Jan 02, 2024 | 90.82 | 91.44 | 90.29 | 90.42 | 111,494 | -0.74(-0.81%) |
Dec 29, 2023 | 91.97 | 92.43 | 91.09 | 91.16 | 76,264 | -1.32(-1.43%) |
Dec 28, 2023 | 92.05 | 93.16 | 92.05 | 92.48 | 86,934 | +0.68(+0.74%) |
Dec 27, 2023 | 90.00 | 91.89 | 89.76 | 91.80 | 113,893 | +1.15(+1.27%) |
Dec 26, 2023 | 90.27 | 90.65 | 89.76 | 90.65 | 66,860 | +0.91(+1.01%) |
Dec 22, 2023 | 89.88 | 90.56 | 89.35 | 89.74 | 144,642 | +0.67(+0.75%) |
Dec 21, 2023 | 88.25 | 89.13 | 87.62 | 89.07 | 91,051 | +0.64(+0.72%) |
Dec 20, 2023 | 88.33 | 89.48 | 88.26 | 88.43 | 280,696 | +0.55(+0.63%) |
Dec 19, 2023 | 87.77 | 88.51 | 87.57 | 87.88 | 246,092 | +0.74(+0.85%) |
Dec 18, 2023 | 88.00 | 88.10 | 87.01 | 87.14 | 131,962 | +0.16(+0.18%) |
Dec 15, 2023 | 86.70 | 87.50 | 86.37 | 86.98 | 124,920 | -1.44(-1.63%) |
Dec 14, 2023 | 87.13 | 88.88 | 87.09 | 88.42 | 167,108 | +1.99(+2.30%) |
Dec 13, 2023 | 85.51 | 86.48 | 84.44 | 86.43 | 160,897 | +0.57(+0.66%) |
Dec 12, 2023 | 84.69 | 85.95 | 83.88 | 85.86 | 136,472 | +1.75(+2.08%) |
Dec 11, 2023 | 84.83 | 84.85 | 83.88 | 84.11 | 120,972 | -0.41(-0.49%) |
Dec 08, 2023 | 84.14 | 85.05 | 84.12 | 84.52 | 52,973 | +0.84(+1.00%) |
Dec 07, 2023 | 84.12 | 84.50 | 83.38 | 83.68 | 142,400 | +1.56(+1.90%) |
Dec 06, 2023 | 83.74 | 83.93 | 81.86 | 82.12 | 142,158 | -0.98(-1.18%) |
Dec 05, 2023 | 83.00 | 83.60 | 82.55 | 83.10 | 243,591 | -1.76(-2.07%) |
Dec 04, 2023 | 85.20 | 85.47 | 84.06 | 84.86 | 76,461 | -1.37(-1.59%) |
Dec 01, 2023 | 85.07 | 86.27 | 84.84 | 86.23 | 62,435 | +0.48(+0.56%) |
Nov 30, 2023 | 85.76 | 86.03 | 85.20 | 85.75 | 62,597 | +0.00(+0.00%) |
Nov 29, 2023 | 85.94 | 86.58 | 85.71 | 85.75 | 49,657 | -1.15(-1.32%) |
Nov 28, 2023 | 85.29 | 87.43 | 85.29 | 86.90 | 76,725 | +2.04(+2.40%) |
Nov 27, 2023 | 85.02 | 85.12 | 84.16 | 84.86 | 67,250 | -0.84(-0.98%) |
Nov 24, 2023 | 84.70 | 86.20 | 84.70 | 85.70 | 32,868 | +0.45(+0.53%) |
Nov 22, 2023 | 84.98 | 85.43 | 84.66 | 85.25 | 43,122 | -0.95(-1.10%) |
Nov 21, 2023 | 85.50 | 86.75 | 85.50 | 86.20 | 364,819 | +1.19(+1.40%) |
Nov 20, 2023 | 83.02 | 85.12 | 83.02 | 85.01 | 173,874 | +1.98(+2.38%) |
Nov 17, 2023 | 82.76 | 83.03 | 82.30 | 83.03 | 41,779 | +0.37(+0.45%) |
Nov 16, 2023 | 82.91 | 83.42 | 82.53 | 82.66 | 59,453 | -0.27(-0.33%) |
Nov 15, 2023 | 82.68 | 83.44 | 82.68 | 82.93 | 101,255 | +0.83(+1.01%) |
Nov 14, 2023 | 81.11 | 82.20 | 81.08 | 82.10 | 112,144 | +2.17(+2.71%) |
Nov 13, 2023 | 78.41 | 80.02 | 78.33 | 79.93 | 83,764 | +1.92(+2.46%) |
Nov 10, 2023 | 78.60 | 78.60 | 77.68 | 78.01 | 178,711 | -1.49(-1.87%) |
Nov 09, 2023 | 80.08 | 80.46 | 79.20 | 79.50 | 141,574 | -0.70(-0.87%) |
Nov 08, 2023 | 80.88 | 81.14 | 80.15 | 80.20 | 175,647 | -2.22(-2.69%) |
Nov 07, 2023 | 82.99 | 82.99 | 82.30 | 82.42 | 63,740 | -1.18(-1.41%) |
Nov 06, 2023 | 85.19 | 85.24 | 83.60 | 83.60 | 80,032 | -2.30(-2.68%) |
Nov 03, 2023 | 85.54 | 86.32 | 85.50 | 85.90 | 47,537 | +0.75(+0.88%) |
Nov 02, 2023 | 84.99 | 85.22 | 84.63 | 85.15 | 32,785 | +0.05(+0.06%) |
Nov 01, 2023 | 85.27 | 85.79 | 84.85 | 85.10 | 30,688 | -0.94(-1.09%) |
Oct 31, 2023 | 86.17 | 86.99 | 85.86 | 86.04 | 93,074 | -0.07(-0.08%) |
Oct 30, 2023 | 85.50 | 86.12 | 84.47 | 86.11 | 126,885 | +2.85(+3.42%) |
Oct 27, 2023 | 84.25 | 84.25 | 82.82 | 83.26 | 45,378 | -0.28(-0.34%) |
Oct 26, 2023 | 83.90 | 83.94 | 82.53 | 83.54 | 35,396 | -0.02(-0.02%) |
Oct 25, 2023 | 82.56 | 83.77 | 82.54 | 83.56 | 122,241 | +1.49(+1.82%) |
Oct 24, 2023 | 81.62 | 82.19 | 81.43 | 82.07 | 30,054 | -0.74(-0.89%) |
Oct 23, 2023 | 82.63 | 83.05 | 82.00 | 82.81 | 67,129 | +0.14(+0.17%) |
Oct 20, 2023 | 82.71 | 83.60 | 82.52 | 82.67 | 64,155 | +0.46(+0.56%) |
Oct 19, 2023 | 82.00 | 82.59 | 81.65 | 82.21 | 55,880 | +0.46(+0.57%) |
Oct 18, 2023 | 82.58 | 82.80 | 81.19 | 81.75 | 62,717 | -1.10(-1.33%) |
Oct 17, 2023 | 82.48 | 83.25 | 82.43 | 82.85 | 44,162 | +0.47(+0.57%) |
Oct 16, 2023 | 81.63 | 82.45 | 81.50 | 82.38 | 59,680 | +1.02(+1.25%) |
Oct 13, 2023 | 81.00 | 81.50 | 80.61 | 81.36 | 51,744 | +1.24(+1.55%) |
Oct 12, 2023 | 81.31 | 81.31 | 80.08 | 80.12 | 59,014 | -1.80(-2.20%) |
Oct 11, 2023 | 81.32 | 82.10 | 81.15 | 81.92 | 47,292 | +0.44(+0.54%) |
Oct 10, 2023 | 81.60 | 82.14 | 81.31 | 81.48 | 34,712 | -0.54(-0.66%) |
Oct 09, 2023 | 80.85 | 82.15 | 80.82 | 82.02 | 49,701 | +0.89(+1.10%) |
Oct 06, 2023 | 79.60 | 81.44 | 79.16 | 81.13 | 92,245 | +1.50(+1.88%) |
Oct 05, 2023 | 79.97 | 80.04 | 79.10 | 79.63 | 115,565 | -0.62(-0.77%) |
Oct 04, 2023 | 80.51 | 80.64 | 79.53 | 80.25 | 99,539 | -0.27(-0.33%) |
Oct 03, 2023 | 80.99 | 81.36 | 80.35 | 80.52 | 100,336 | -0.69(-0.84%) |
Oct 02, 2023 | 82.93 | 82.93 | 81.05 | 81.20 | 126,275 | -2.42(-2.89%) |
Sep 29, 2023 | 84.74 | 84.94 | 83.29 | 83.62 | 63,373 | -0.14(-0.17%) |
Sep 28, 2023 | 82.55 | 83.88 | 82.55 | 83.76 | 104,593 | +1.65(+2.01%) |
Sep 27, 2023 | 83.00 | 83.14 | 81.60 | 82.11 | 186,466 | -1.35(-1.62%) |
Sep 26, 2023 | 83.24 | 83.93 | 83.07 | 83.46 | 43,371 | -0.71(-0.84%) |
Sep 25, 2023 | 84.53 | 84.52 | 84.07 | 84.17 | 28,050 | -1.41(-1.65%) |
Sep 22, 2023 | 86.39 | 86.45 | 85.50 | 85.58 | 59,253 | +0.70(+0.82%) |
Sep 21, 2023 | 84.95 | 85.33 | 84.60 | 84.88 | 86,277 | -0.91(-1.06%) |
Sep 20, 2023 | 86.70 | 87.10 | 85.58 | 85.79 | 47,006 | -1.17(-1.35%) |
Sep 19, 2023 | 87.35 | 87.68 | 86.89 | 86.96 | 61,964 | +0.82(+0.95%) |
Sep 18, 2023 | 86.52 | 86.52 | 85.57 | 86.14 | 42,510 | +0.50(+0.58%) |
Sep 15, 2023 | 85.54 | 85.88 | 85.24 | 85.64 | 110,405 | +1.81(+2.16%) |
Sep 14, 2023 | 83.52 | 84.23 | 83.24 | 83.83 | 60,736 | +0.51(+0.61%) |
Sep 13, 2023 | 83.15 | 83.58 | 83.05 | 83.32 | 47,895 | -0.73(-0.87%) |
Sep 12, 2023 | 83.34 | 84.33 | 83.34 | 84.05 | 82,020 | +0.82(+0.99%) |
Sep 11, 2023 | 83.70 | 83.76 | 83.00 | 83.23 | 63,456 | +0.61(+0.74%) |
Sep 08, 2023 | 83.05 | 83.35 | 82.35 | 82.62 | 150,611 | -1.15(-1.37%) |
Sep 07, 2023 | 83.61 | 84.00 | 83.36 | 83.77 | 61,109 | -0.60(-0.71%) |
Sep 06, 2023 | 84.29 | 84.79 | 83.66 | 84.37 | 117,177 | -1.31(-1.53%) |
Sep 05, 2023 | 86.94 | 87.09 | 85.61 | 85.68 | 130,184 | -3.00(-3.38%) |
Sep 01, 2023 | 90.09 | 90.44 | 88.61 | 88.68 | 55,603 | -0.87(-0.97%) |
Aug 31, 2023 | 90.20 | 90.43 | 89.13 | 89.55 | 55,865 | -0.63(-0.70%) |
Aug 30, 2023 | 89.97 | 90.35 | 89.64 | 90.18 | 55,582 | -0.20(-0.22%) |
Aug 29, 2023 | 89.77 | 90.66 | 89.50 | 90.38 | 105,513 | +1.04(+1.16%) |
Aug 28, 2023 | 87.98 | 89.44 | 87.95 | 89.34 | 214,814 | +2.13(+2.44%) |
Aug 25, 2023 | 87.16 | 87.58 | 86.05 | 87.21 | 58,206 | +0.81(+0.94%) |
Aug 24, 2023 | 86.33 | 86.98 | 86.04 | 86.40 | 52,530 | +0.58(+0.68%) |
Aug 23, 2023 | 85.96 | 86.55 | 85.82 | 85.82 | 71,958 | +0.83(+0.98%) |
Aug 22, 2023 | 85.11 | 85.24 | 84.47 | 84.99 | 40,332 | +0.82(+0.97%) |
Aug 21, 2023 | 84.03 | 84.37 | 83.55 | 84.17 | 29,556 | -0.01(-0.01%) |
Aug 18, 2023 | 83.61 | 84.40 | 83.49 | 84.18 | 75,223 | +1.56(+1.89%) |
Aug 17, 2023 | 83.29 | 83.45 | 82.31 | 82.62 | 36,108 | +0.81(+0.99%) |
Aug 16, 2023 | 82.19 | 82.85 | 81.81 | 81.81 | 71,097 | -0.55(-0.67%) |
Aug 15, 2023 | 82.45 | 82.70 | 81.99 | 82.36 | 69,334 | -1.18(-1.41%) |
Aug 14, 2023 | 82.88 | 83.69 | 82.51 | 83.54 | 66,208 | -0.91(-1.08%) |
Aug 11, 2023 | 84.17 | 84.67 | 83.75 | 84.45 | 54,531 | +0.32(+0.38%) |
Aug 10, 2023 | 83.11 | 84.42 | 82.97 | 84.13 | 50,560 | +1.68(+2.04%) |
Aug 09, 2023 | 82.49 | 83.00 | 82.20 | 82.45 | 179,038 | -1.06(-1.27%) |
Aug 08, 2023 | 83.27 | 83.51 | 82.90 | 83.51 | 76,724 | -1.77(-2.08%) |
Aug 07, 2023 | 85.16 | 85.32 | 84.58 | 85.28 | 41,300 | +0.12(+0.14%) |
Aug 04, 2023 | 84.49 | 85.47 | 84.49 | 85.16 | 47,243 | +0.71(+0.84%) |
Aug 03, 2023 | 85.00 | 85.23 | 84.41 | 84.45 | 61,669 | -0.85(-1.00%) |
Aug 02, 2023 | 85.88 | 86.31 | 85.02 | 85.30 | 88,475 | -0.76(-0.88%) |
Aug 01, 2023 | 85.62 | 86.29 | 85.35 | 86.06 | 91,875 | -1.83(-2.08%) |
Jul 31, 2023 | 87.55 | 88.70 | 87.43 | 87.89 | 62,889 | +1.39(+1.61%) |
Jul 28, 2023 | 86.19 | 86.98 | 85.94 | 86.50 | 99,066 | +0.07(+0.08%) |
Jul 27, 2023 | 87.44 | 87.44 | 86.20 | 86.43 | 100,518 | -2.87(-3.21%) |
Jul 26, 2023 | 88.45 | 89.60 | 88.40 | 89.30 | 60,355 | -0.25(-0.28%) |
Jul 25, 2023 | 89.30 | 89.69 | 88.79 | 89.55 | 73,963 | +1.05(+1.19%) |
Jul 24, 2023 | 88.69 | 89.03 | 88.25 | 88.50 | 112,062 | -0.42(-0.47%) |
Jul 21, 2023 | 88.40 | 89.08 | 88.03 | 88.92 | 99,674 | +0.53(+0.60%) |
Jul 20, 2023 | 89.46 | 89.84 | 88.04 | 88.39 | 80,092 | -1.63(-1.81%) |
Jul 19, 2023 | 90.59 | 91.03 | 89.57 | 90.02 | 89,547 | -0.83(-0.91%) |
Jul 18, 2023 | 90.82 | 91.75 | 90.59 | 90.85 | 163,044 | +0.40(+0.44%) |
Jul 17, 2023 | 89.33 | 90.74 | 88.92 | 90.45 | 62,591 | +0.68(+0.76%) |
Jul 14, 2023 | 90.00 | 90.23 | 89.18 | 89.77 | 60,754 | -0.18(-0.20%) |
Jul 13, 2023 | 89.36 | 90.27 | 89.20 | 89.95 | 114,079 | +2.04(+2.32%) |
Jul 12, 2023 | 87.41 | 88.37 | 87.41 | 87.91 | 108,450 | +2.13(+2.48%) |
Jul 11, 2023 | 85.64 | 86.03 | 85.44 | 85.78 | 43,456 | -0.23(-0.27%) |
Jul 10, 2023 | 84.38 | 86.22 | 84.38 | 86.01 | 77,571 | +1.61(+1.91%) |
Jul 07, 2023 | 83.97 | 84.79 | 83.97 | 84.40 | 140,101 | +0.55(+0.66%) |
Jul 06, 2023 | 83.73 | 83.99 | 82.85 | 83.85 | 105,659 | -1.13(-1.33%) |
Jul 05, 2023 | 84.80 | 85.16 | 84.10 | 84.98 | 167,295 | +0.70(+0.83%) |
Jul 03, 2023 | 84.12 | 84.73 | 84.12 | 84.28 | 94,515 | +0.63(+0.75%) |
Jun 30, 2023 | 82.97 | 84.29 | 82.57 | 83.65 | 82,501 | +0.71(+0.86%) |
Jun 29, 2023 | 82.65 | 83.39 | 82.44 | 82.94 | 147,275 | -1.52(-1.80%) |
Jun 28, 2023 | 84.10 | 84.95 | 83.51 | 84.46 | 109,488 | -1.06(-1.24%) |
Jun 27, 2023 | 85.53 | 85.88 | 84.84 | 85.52 | 101,019 | -0.12(-0.14%) |
Jun 26, 2023 | 85.71 | 86.35 | 85.46 | 85.64 | 89,953 | +0.75(+0.88%) |
Jun 23, 2023 | 85.60 | 85.71 | 84.85 | 84.89 | 96,256 | -0.44(-0.52%) |
Jun 22, 2023 | 86.63 | 86.82 | 85.33 | 85.33 | 164,276 | -2.16(-2.47%) |
Jun 21, 2023 | 88.02 | 88.32 | 87.30 | 87.49 | 145,594 | -1.41(-1.59%) |
Jun 20, 2023 | 89.15 | 89.48 | 88.27 | 88.90 | 170,182 | -1.95(-2.15%) |
Jun 16, 2023 | 91.21 | 91.32 | 90.33 | 90.85 | 79,792 | -0.41(-0.45%) |
Jun 15, 2023 | 90.50 | 91.70 | 90.50 | 91.26 | 149,982 | +1.11(+1.23%) |
Jun 14, 2023 | 90.51 | 90.71 | 89.66 | 90.15 | 165,073 | -0.44(-0.49%) |
Jun 13, 2023 | 91.50 | 91.94 | 90.18 | 90.59 | 216,042 | -1.03(-1.12%) |
Jun 12, 2023 | 92.00 | 92.32 | 91.29 | 91.62 | 144,247 | -1.72(-1.84%) |
Jun 09, 2023 | 93.05 | 93.69 | 92.55 | 93.34 | 56,826 | -0.16(-0.17%) |
Jun 08, 2023 | 93.99 | 94.39 | 93.39 | 93.50 | 60,107 | -0.80(-0.85%) |
Jun 07, 2023 | 95.59 | 96.69 | 94.18 | 94.30 | 114,905 | -1.20(-1.26%) |
Jun 06, 2023 | 95.05 | 95.67 | 94.69 | 95.50 | 38,145 | +0.45(+0.47%) |
Jun 05, 2023 | 94.22 | 95.75 | 94.13 | 95.05 | 198,071 | +2.38(+2.57%) |
Jun 02, 2023 | 93.70 | 93.73 | 92.30 | 92.67 | 49,568 | -0.33(-0.35%) |
Jun 01, 2023 | 92.33 | 93.52 | 92.33 | 93.00 | 97,017 | +0.79(+0.86%) |
May 31, 2023 | 93.20 | 93.56 | 92.14 | 92.21 | 113,295 | -2.09(-2.22%) |
May 30, 2023 | 94.81 | 94.86 | 93.68 | 94.30 | 82,515 | -0.15(-0.16%) |
May 26, 2023 | 94.79 | 95.66 | 94.45 | 94.45 | 83,380 | -0.24(-0.25%) |
May 25, 2023 | 94.63 | 95.45 | 94.45 | 94.69 | 123,998 | -0.42(-0.44%) |
May 24, 2023 | 96.51 | 96.88 | 94.62 | 95.11 | 181,156 | -2.39(-2.45%) |
May 23, 2023 | 98.04 | 98.41 | 97.31 | 97.50 | 53,556 | -1.41(-1.43%) |
May 22, 2023 | 99.25 | 99.98 | 98.62 | 98.91 | 72,615 | +0.20(+0.21%) |
May 19, 2023 | 98.90 | 99.29 | 97.64 | 98.71 | 45,597 | +1.00(+1.02%) |
May 18, 2023 | 98.75 | 98.78 | 97.23 | 97.71 | 97,607 | -1.90(-1.91%) |
May 17, 2023 | 99.80 | 99.99 | 98.73 | 99.61 | 74,210 | +1.19(+1.21%) |
May 16, 2023 | 98.65 | 99.77 | 98.04 | 98.42 | 68,666 | -0.23(-0.23%) |
May 15, 2023 | 98.13 | 99.30 | 97.95 | 98.65 | 112,273 | +0.80(+0.82%) |
May 12, 2023 | 99.46 | 100.06 | 97.75 | 97.85 | 198,321 | -3.25(-3.21%) |
May 11, 2023 | 102.65 | 102.68 | 100.48 | 101.10 | 93,036 | -2.08(-2.02%) |
May 10, 2023 | 102.68 | 103.18 | 101.66 | 103.18 | 113,994 | +1.07(+1.05%) |
May 09, 2023 | 100.43 | 102.25 | 100.14 | 102.11 | 111,555 | +3.01(+3.04%) |
May 08, 2023 | 99.97 | 100.33 | 98.97 | 99.10 | 111,929 | +1.16(+1.18%) |
May 05, 2023 | 96.55 | 98.22 | 96.55 | 97.94 | 113,442 | +0.92(+0.95%) |
May 04, 2023 | 97.13 | 97.64 | 95.95 | 97.02 | 134,375 | -0.02(-0.02%) |
May 03, 2023 | 97.80 | 98.36 | 96.81 | 97.04 | 112,399 | -1.49(-1.51%) |
May 02, 2023 | 97.00 | 98.88 | 96.57 | 98.53 | 197,132 | +0.92(+0.94%) |