Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 99.20 | 99.77 | 98.40 | 98.73 | 106,135 | -1.13(-1.13%) |
May 21, 2024 | 100.49 | 100.96 | 99.56 | 99.86 | 90,351 | -1.09(-1.08%) |
May 20, 2024 | 102.18 | 102.31 | 100.29 | 100.95 | 136,169 | -1.45(-1.42%) |
May 17, 2024 | 102.74 | 103.08 | 101.67 | 102.40 | 103,668 | -0.06(-0.06%) |
May 16, 2024 | 102.42 | 102.56 | 101.30 | 102.46 | 94,284 | +0.16(+0.16%) |
May 15, 2024 | 101.40 | 103.60 | 101.30 | 102.30 | 199,364 | +2.65(+2.66%) |
May 14, 2024 | 98.78 | 100.88 | 98.78 | 99.65 | 258,417 | +2.28(+2.34%) |
May 13, 2024 | 98.04 | 98.31 | 96.41 | 97.37 | 113,274 | +0.17(+0.17%) |
May 10, 2024 | 97.36 | 97.36 | 95.64 | 97.21 | 121,948 | +0.02(+0.02%) |
May 09, 2024 | 95.86 | 97.31 | 95.52 | 97.19 | 87,128 | +1.44(+1.50%) |
May 08, 2024 | 94.88 | 96.06 | 93.75 | 95.75 | 145,351 | -0.17(-0.18%) |
May 07, 2024 | 96.80 | 98.05 | 95.84 | 95.91 | 174,174 | -1.02(-1.06%) |
May 06, 2024 | 95.49 | 97.42 | 95.14 | 96.94 | 171,341 | +2.32(+2.46%) |
May 03, 2024 | 96.43 | 96.53 | 94.49 | 94.61 | 284,993 | +0.99(+1.06%) |
May 02, 2024 | 93.65 | 96.37 | 92.40 | 93.62 | 267,818 | +1.46(+1.58%) |
May 01, 2024 | 91.16 | 94.64 | 91.05 | 92.16 | 220,554 | +1.12(+1.23%) |
Apr 30, 2024 | 92.20 | 93.22 | 90.99 | 91.04 | 158,857 | -2.30(-2.46%) |
Apr 29, 2024 | 93.06 | 93.98 | 92.87 | 93.33 | 100,054 | +0.73(+0.78%) |
Apr 26, 2024 | 91.77 | 93.78 | 91.77 | 92.61 | 84,243 | +1.08(+1.18%) |
Apr 25, 2024 | 91.79 | 91.99 | 90.73 | 91.52 | 147,466 | -1.91(-2.04%) |
Apr 24, 2024 | 92.54 | 93.47 | 92.02 | 93.43 | 118,606 | +0.09(+0.10%) |
Apr 23, 2024 | 92.03 | 95.30 | 91.73 | 93.34 | 173,024 | +1.62(+1.77%) |
Apr 22, 2024 | 91.30 | 93.14 | 90.52 | 91.72 | 192,448 | +1.07(+1.18%) |
Apr 19, 2024 | 88.92 | 91.81 | 88.80 | 90.65 | 222,575 | +1.25(+1.40%) |
Apr 18, 2024 | 90.68 | 92.11 | 88.94 | 89.40 | 228,085 | -0.92(-1.02%) |
Apr 17, 2024 | 91.24 | 91.90 | 90.31 | 90.32 | 243,800 | -0.08(-0.09%) |
Apr 16, 2024 | 88.42 | 91.12 | 87.63 | 90.40 | 377,643 | +1.09(+1.22%) |
Apr 15, 2024 | 90.79 | 90.91 | 87.89 | 89.31 | 308,498 | -1.03(-1.14%) |
Apr 12, 2024 | 90.20 | 91.66 | 89.64 | 90.34 | 170,827 | -1.24(-1.36%) |
Apr 11, 2024 | 90.02 | 91.65 | 86.64 | 91.58 | 458,293 | -0.46(-0.50%) |
Apr 10, 2024 | 92.84 | 93.33 | 90.86 | 92.04 | 283,831 | -4.11(-4.28%) |
Apr 09, 2024 | 97.12 | 97.46 | 95.80 | 96.15 | 147,416 | -0.32(-0.33%) |
Apr 08, 2024 | 96.21 | 96.81 | 95.88 | 96.47 | 144,150 | +0.95(+1.00%) |
Apr 05, 2024 | 94.52 | 97.03 | 94.52 | 95.52 | 248,762 | +0.45(+0.47%) |
Apr 04, 2024 | 96.11 | 97.36 | 95.03 | 95.07 | 338,848 | +0.76(+0.80%) |
Apr 03, 2024 | 93.97 | 95.38 | 93.86 | 94.31 | 198,933 | -0.52(-0.54%) |
Apr 02, 2024 | 96.87 | 97.61 | 93.17 | 94.83 | 309,354 | -3.21(-3.27%) |
Apr 01, 2024 | 100.54 | 100.54 | 97.81 | 98.04 | 306,289 | -2.36(-2.35%) |
Mar 28, 2024 | 100.38 | 100.54 | 98.76 | 100.41 | 229,784 | +0.26(+0.26%) |
Mar 27, 2024 | 95.94 | 100.23 | 94.73 | 100.15 | 248,390 | +5.56(+5.88%) |
Mar 26, 2024 | 95.06 | 95.06 | 93.68 | 94.58 | 119,881 | +0.77(+0.83%) |
Mar 25, 2024 | 92.65 | 94.25 | 92.05 | 93.81 | 175,229 | +1.21(+1.31%) |
Mar 22, 2024 | 95.45 | 95.63 | 92.21 | 92.60 | 104,775 | -2.98(-3.12%) |
Mar 21, 2024 | 93.61 | 96.63 | 93.61 | 95.58 | 271,986 | +3.20(+3.46%) |
Mar 20, 2024 | 89.06 | 93.59 | 88.17 | 92.38 | 251,252 | +2.89(+3.23%) |
Mar 19, 2024 | 87.77 | 89.59 | 87.77 | 89.49 | 161,372 | +1.02(+1.16%) |
Mar 18, 2024 | 89.18 | 89.97 | 88.33 | 88.46 | 195,371 | -0.49(-0.55%) |
Mar 15, 2024 | 88.53 | 90.27 | 88.27 | 88.95 | 880,386 | -0.48(-0.53%) |
Mar 14, 2024 | 91.27 | 92.35 | 88.38 | 89.43 | 331,287 | -2.20(-2.40%) |
Mar 13, 2024 | 91.94 | 94.02 | 91.58 | 91.62 | 217,734 | -0.71(-0.76%) |
Mar 12, 2024 | 91.14 | 92.64 | 90.08 | 92.33 | 489,312 | +0.77(+0.85%) |
Mar 11, 2024 | 91.21 | 92.65 | 91.21 | 91.55 | 278,612 | -0.55(-0.59%) |
Mar 08, 2024 | 94.59 | 95.22 | 91.87 | 92.10 | 135,891 | -1.18(-1.27%) |
Mar 07, 2024 | 93.46 | 94.58 | 92.85 | 93.28 | 157,437 | +0.84(+0.91%) |
Mar 06, 2024 | 93.43 | 93.50 | 91.54 | 92.44 | 158,483 | -0.52(-0.56%) |
Mar 05, 2024 | 90.97 | 93.85 | 90.93 | 92.95 | 231,711 | +0.83(+0.91%) |
Mar 04, 2024 | 93.57 | 93.72 | 91.16 | 92.12 | 185,811 | -1.69(-1.80%) |
Mar 01, 2024 | 94.83 | 94.83 | 93.17 | 93.81 | 256,543 | -0.95(-1.01%) |
Feb 29, 2024 | 94.66 | 95.67 | 93.70 | 94.76 | 182,279 | +1.03(+1.10%) |
Feb 28, 2024 | 94.07 | 94.74 | 93.25 | 93.73 | 208,136 | -1.78(-1.86%) |
Feb 27, 2024 | 94.95 | 96.91 | 93.40 | 95.50 | 238,578 | +1.81(+1.93%) |
Feb 26, 2024 | 94.88 | 96.03 | 93.22 | 93.70 | 180,748 | -1.90(-1.99%) |
Feb 23, 2024 | 96.26 | 97.16 | 94.93 | 95.60 | 232,847 | -0.66(-0.69%) |
Feb 22, 2024 | 92.73 | 97.05 | 92.38 | 96.26 | 254,716 | +3.56(+3.84%) |
Feb 21, 2024 | 92.85 | 93.49 | 91.68 | 92.70 | 169,516 | -0.41(-0.45%) |
Feb 20, 2024 | 93.64 | 94.55 | 92.45 | 93.12 | 197,846 | -2.43(-2.54%) |
Feb 16, 2024 | 96.31 | 97.11 | 94.49 | 95.54 | 248,071 | -2.00(-2.05%) |
Feb 15, 2024 | 98.67 | 103.55 | 93.41 | 97.55 | 495,249 | +4.68(+5.04%) |
Feb 14, 2024 | 93.28 | 93.53 | 91.86 | 92.87 | 167,754 | +1.24(+1.36%) |
Feb 13, 2024 | 89.86 | 91.99 | 89.61 | 91.63 | 290,688 | -2.83(-3.00%) |
Feb 12, 2024 | 93.34 | 95.53 | 93.25 | 94.46 | 142,993 | +1.73(+1.86%) |
Feb 09, 2024 | 94.19 | 94.19 | 91.77 | 92.73 | 189,689 | -0.96(-1.02%) |
Feb 08, 2024 | 91.01 | 93.74 | 90.76 | 93.69 | 123,175 | +2.66(+2.93%) |
Feb 07, 2024 | 91.10 | 91.99 | 89.24 | 91.03 | 129,359 | -0.30(-0.32%) |
Feb 06, 2024 | 91.08 | 92.26 | 90.93 | 91.32 | 149,608 | +0.16(+0.17%) |
Feb 05, 2024 | 91.72 | 92.24 | 90.19 | 91.16 | 246,334 | -2.33(-2.49%) |
Feb 02, 2024 | 93.57 | 94.42 | 91.94 | 93.49 | 189,209 | -1.33(-1.40%) |
Feb 01, 2024 | 95.71 | 96.21 | 92.68 | 94.82 | 236,234 | -0.48(-0.51%) |
Jan 31, 2024 | 97.20 | 98.13 | 95.19 | 95.31 | 188,936 | -3.12(-3.17%) |
Jan 30, 2024 | 99.03 | 100.24 | 98.19 | 98.43 | 141,998 | -1.85(-1.84%) |
Jan 29, 2024 | 98.67 | 100.56 | 97.94 | 100.27 | 237,758 | +1.46(+1.48%) |
Jan 26, 2024 | 99.08 | 99.96 | 98.41 | 98.81 | 187,698 | +0.17(+0.17%) |
Jan 25, 2024 | 98.29 | 99.18 | 97.09 | 98.64 | 206,815 | +1.97(+2.04%) |
Jan 24, 2024 | 99.86 | 99.86 | 96.53 | 96.67 | 103,223 | -1.13(-1.16%) |
Jan 23, 2024 | 101.14 | 101.44 | 97.60 | 97.80 | 134,192 | -1.77(-1.77%) |
Jan 22, 2024 | 99.16 | 100.43 | 98.77 | 99.57 | 263,392 | +1.87(+1.92%) |
Jan 19, 2024 | 95.87 | 97.85 | 94.73 | 97.70 | 182,565 | +2.25(+2.36%) |
Jan 18, 2024 | 95.81 | 95.81 | 93.51 | 95.45 | 166,355 | +0.51(+0.54%) |
Jan 17, 2024 | 93.74 | 95.13 | 92.67 | 94.93 | 191,848 | -0.94(-0.98%) |
Jan 16, 2024 | 95.31 | 95.92 | 93.41 | 95.87 | 150,087 | -0.95(-0.98%) |
Jan 12, 2024 | 97.84 | 98.47 | 95.91 | 96.82 | 139,415 | +0.63(+0.66%) |
Jan 11, 2024 | 96.43 | 97.33 | 94.89 | 96.19 | 170,996 | -1.09(-1.12%) |
Jan 10, 2024 | 95.31 | 97.40 | 94.95 | 97.27 | 189,841 | +1.40(+1.46%) |
Jan 09, 2024 | 97.01 | 97.84 | 95.57 | 95.87 | 218,391 | -3.20(-3.23%) |
Jan 08, 2024 | 98.28 | 100.04 | 97.96 | 99.07 | 248,831 | +1.11(+1.14%) |
Jan 05, 2024 | 98.27 | 100.07 | 97.25 | 97.95 | 211,491 | -1.11(-1.13%) |
Jan 04, 2024 | 101.19 | 101.65 | 98.71 | 99.07 | 455,594 | -2.12(-2.10%) |
Jan 03, 2024 | 105.00 | 105.00 | 100.10 | 101.19 | 415,203 | -5.82(-5.44%) |
Jan 02, 2024 | 108.78 | 110.82 | 106.09 | 107.01 | 391,846 | -2.53(-2.31%) |
Dec 29, 2023 | 111.27 | 112.06 | 109.54 | 109.54 | 282,084 | -2.09(-1.87%) |
Dec 28, 2023 | 110.72 | 112.16 | 110.45 | 111.63 | 222,028 | -0.02(-0.02%) |
Dec 27, 2023 | 109.32 | 111.69 | 109.17 | 111.65 | 236,716 | +2.77(+2.55%) |
Dec 26, 2023 | 106.25 | 109.17 | 106.25 | 108.88 | 219,752 | +2.54(+2.38%) |
Dec 22, 2023 | 106.14 | 107.23 | 105.23 | 106.34 | 194,377 | +1.35(+1.29%) |
Dec 21, 2023 | 103.90 | 105.07 | 103.11 | 104.99 | 216,510 | +2.48(+2.42%) |
Dec 20, 2023 | 103.35 | 106.26 | 102.42 | 102.51 | 216,107 | -0.77(-0.75%) |
Dec 19, 2023 | 103.61 | 104.97 | 103.14 | 103.28 | 180,647 | +0.87(+0.85%) |
Dec 18, 2023 | 103.08 | 103.08 | 101.62 | 102.41 | 176,358 | -1.02(-0.98%) |
Dec 15, 2023 | 104.55 | 104.69 | 101.90 | 103.43 | 758,686 | -1.08(-1.03%) |
Dec 14, 2023 | 102.43 | 107.36 | 100.84 | 104.50 | 489,663 | +4.59(+4.59%) |
Dec 13, 2023 | 93.59 | 101.09 | 93.51 | 99.92 | 374,227 | +4.52(+4.74%) |
Dec 12, 2023 | 94.50 | 96.57 | 94.31 | 95.40 | 266,220 | +0.83(+0.88%) |
Dec 11, 2023 | 92.75 | 94.71 | 92.54 | 94.57 | 206,504 | +2.38(+2.58%) |
Dec 08, 2023 | 91.67 | 92.61 | 89.16 | 92.19 | 272,656 | +0.49(+0.54%) |
Dec 07, 2023 | 90.37 | 91.70 | 89.54 | 91.70 | 164,936 | +1.88(+2.10%) |
Dec 06, 2023 | 91.49 | 93.04 | 89.56 | 89.81 | 299,912 | -0.57(-0.63%) |
Dec 05, 2023 | 89.46 | 90.51 | 88.05 | 90.38 | 274,511 | +0.93(+1.04%) |
Dec 04, 2023 | 88.26 | 90.91 | 88.26 | 89.46 | 260,469 | +0.78(+0.88%) |
Dec 01, 2023 | 82.33 | 88.93 | 82.33 | 88.68 | 270,767 | +5.77(+6.96%) |
Nov 30, 2023 | 83.40 | 84.03 | 82.13 | 82.90 | 249,235 | -0.40(-0.49%) |
Nov 29, 2023 | 82.39 | 84.04 | 82.24 | 83.31 | 247,299 | +2.11(+2.60%) |
Nov 28, 2023 | 82.07 | 82.07 | 80.65 | 81.20 | 221,202 | -1.00(-1.21%) |
Nov 27, 2023 | 80.34 | 82.79 | 80.16 | 82.19 | 155,445 | +0.99(+1.22%) |
Nov 24, 2023 | 81.22 | 82.48 | 81.04 | 81.21 | 53,158 | -0.25(-0.30%) |
Nov 22, 2023 | 80.56 | 82.23 | 80.24 | 81.45 | 158,295 | +1.53(+1.91%) |
Nov 21, 2023 | 80.77 | 80.77 | 79.44 | 79.92 | 175,632 | -1.31(-1.62%) |
Nov 20, 2023 | 82.05 | 82.52 | 80.66 | 81.24 | 134,657 | -0.50(-0.61%) |
Nov 17, 2023 | 81.20 | 81.86 | 80.50 | 81.74 | 191,130 | +1.26(+1.57%) |
Nov 16, 2023 | 81.27 | 81.27 | 79.88 | 80.47 | 223,177 | -0.81(-1.00%) |
Nov 15, 2023 | 79.13 | 81.91 | 79.11 | 81.29 | 250,993 | +2.53(+3.21%) |
Nov 14, 2023 | 75.74 | 79.29 | 75.60 | 78.76 | 329,142 | +6.68(+9.26%) |
Nov 13, 2023 | 69.03 | 72.43 | 68.17 | 72.08 | 253,453 | +2.10(+2.99%) |
Nov 10, 2023 | 68.68 | 70.28 | 67.44 | 69.99 | 213,577 | +1.63(+2.38%) |
Nov 09, 2023 | 71.19 | 71.47 | 67.84 | 68.36 | 228,231 | -2.33(-3.30%) |
Nov 08, 2023 | 70.64 | 71.43 | 69.63 | 70.69 | 181,878 | +0.05(+0.07%) |
Nov 07, 2023 | 72.24 | 72.50 | 70.35 | 70.64 | 191,546 | -2.19(-3.01%) |
Nov 06, 2023 | 75.35 | 75.56 | 72.78 | 72.84 | 231,658 | -2.36(-3.14%) |
Nov 03, 2023 | 70.68 | 75.35 | 70.68 | 75.20 | 409,293 | +6.51(+9.48%) |
Nov 02, 2023 | 65.35 | 69.08 | 64.98 | 68.68 | 254,942 | +4.70(+7.35%) |
Nov 01, 2023 | 63.42 | 64.22 | 62.18 | 63.98 | 164,759 | +0.54(+0.85%) |
Oct 31, 2023 | 62.77 | 63.69 | 62.09 | 63.45 | 188,990 | +0.73(+1.17%) |
Oct 30, 2023 | 64.24 | 64.31 | 62.58 | 62.71 | 129,216 | -0.84(-1.33%) |
Oct 27, 2023 | 63.41 | 64.44 | 62.45 | 63.55 | 155,392 | +0.43(+0.68%) |
Oct 26, 2023 | 64.04 | 64.07 | 61.20 | 63.12 | 286,643 | -0.65(-1.01%) |
Oct 25, 2023 | 65.03 | 65.80 | 63.70 | 63.77 | 211,199 | -2.16(-3.28%) |
Oct 24, 2023 | 65.17 | 66.02 | 64.72 | 65.93 | 172,004 | +1.09(+1.68%) |
Oct 23, 2023 | 64.63 | 66.22 | 64.21 | 64.85 | 163,993 | -0.24(-0.38%) |
Oct 20, 2023 | 66.76 | 66.76 | 64.92 | 65.09 | 185,069 | -1.62(-2.42%) |
Oct 19, 2023 | 66.62 | 68.50 | 66.57 | 66.71 | 204,863 | -0.23(-0.34%) |
Oct 18, 2023 | 67.52 | 67.57 | 66.26 | 66.93 | 122,396 | -1.61(-2.34%) |
Oct 17, 2023 | 66.92 | 69.17 | 66.92 | 68.54 | 177,316 | +0.68(+1.00%) |
Oct 16, 2023 | 67.95 | 68.94 | 67.38 | 67.86 | 154,934 | +0.76(+1.14%) |
Oct 13, 2023 | 68.59 | 68.59 | 66.39 | 67.10 | 150,409 | -1.29(-1.89%) |
Oct 12, 2023 | 70.19 | 70.19 | 67.70 | 68.39 | 96,095 | -1.99(-2.82%) |
Oct 11, 2023 | 70.17 | 71.03 | 69.72 | 70.38 | 93,078 | +0.21(+0.29%) |
Oct 10, 2023 | 70.29 | 71.28 | 70.16 | 70.17 | 93,701 | +0.07(+0.10%) |
Oct 09, 2023 | 69.89 | 70.96 | 69.50 | 70.10 | 177,186 | -0.48(-0.68%) |
Oct 06, 2023 | 68.63 | 70.93 | 67.22 | 70.58 | 166,006 | +1.45(+2.10%) |
Oct 05, 2023 | 67.16 | 69.39 | 67.16 | 69.13 | 232,438 | +1.74(+2.59%) |
Oct 04, 2023 | 68.47 | 68.47 | 66.59 | 67.39 | 410,921 | -1.08(-1.57%) |
Oct 03, 2023 | 69.50 | 69.84 | 66.36 | 68.47 | 684,410 | -2.14(-3.04%) |
Oct 02, 2023 | 72.59 | 72.59 | 69.76 | 70.61 | 208,875 | -2.08(-2.86%) |
Sep 29, 2023 | 73.61 | 74.36 | 72.40 | 72.69 | 143,930 | -0.39(-0.54%) |
Sep 28, 2023 | 72.91 | 74.52 | 72.25 | 73.08 | 220,403 | +0.37(+0.51%) |
Sep 27, 2023 | 73.14 | 74.50 | 71.96 | 72.71 | 176,477 | -0.43(-0.59%) |
Sep 26, 2023 | 73.27 | 73.68 | 72.56 | 73.14 | 126,561 | -0.71(-0.97%) |
Sep 25, 2023 | 73.54 | 74.09 | 73.66 | 73.85 | 89,575 | -0.16(-0.21%) |
Sep 22, 2023 | 74.79 | 74.79 | 72.32 | 74.01 | 426,172 | -0.79(-1.06%) |
Sep 21, 2023 | 76.16 | 76.16 | 74.37 | 74.80 | 259,548 | -2.28(-2.96%) |
Sep 20, 2023 | 79.13 | 79.46 | 77.08 | 77.08 | 92,416 | -1.70(-2.16%) |
Sep 19, 2023 | 79.93 | 80.45 | 78.73 | 78.79 | 93,524 | -0.97(-1.22%) |
Sep 18, 2023 | 80.10 | 80.49 | 79.16 | 79.76 | 135,753 | -0.88(-1.09%) |
Sep 15, 2023 | 80.07 | 81.75 | 79.60 | 80.64 | 519,020 | -0.15(-0.18%) |
Sep 14, 2023 | 80.03 | 81.22 | 78.97 | 80.79 | 241,322 | +1.74(+2.20%) |
Sep 13, 2023 | 81.70 | 81.70 | 79.02 | 79.04 | 185,898 | -2.58(-3.17%) |
Sep 12, 2023 | 81.04 | 82.49 | 80.16 | 81.63 | 102,428 | +0.35(+0.43%) |
Sep 11, 2023 | 80.02 | 81.52 | 79.75 | 81.28 | 171,300 | +1.82(+2.29%) |
Sep 08, 2023 | 79.52 | 79.99 | 78.16 | 79.45 | 170,653 | -0.04(-0.05%) |
Sep 07, 2023 | 80.26 | 80.34 | 79.31 | 79.49 | 145,236 | -1.05(-1.30%) |
Sep 06, 2023 | 83.05 | 83.49 | 80.29 | 80.54 | 180,903 | -2.53(-3.04%) |
Sep 05, 2023 | 82.58 | 84.15 | 81.87 | 83.07 | 235,164 | -0.03(-0.04%) |
Sep 01, 2023 | 84.39 | 85.02 | 82.38 | 83.10 | 179,236 | -0.46(-0.55%) |
Aug 31, 2023 | 83.15 | 84.11 | 82.95 | 83.56 | 139,660 | +0.15(+0.18%) |
Aug 30, 2023 | 83.58 | 84.46 | 83.20 | 83.41 | 98,821 | -0.70(-0.83%) |
Aug 29, 2023 | 82.69 | 84.20 | 81.80 | 84.11 | 133,310 | +1.28(+1.55%) |
Aug 28, 2023 | 81.41 | 83.16 | 81.41 | 82.82 | 79,993 | +2.01(+2.48%) |
Aug 25, 2023 | 82.80 | 83.37 | 80.51 | 80.82 | 90,324 | -1.50(-1.82%) |
Aug 24, 2023 | 82.73 | 83.71 | 82.21 | 82.31 | 137,278 | -0.71(-0.86%) |
Aug 23, 2023 | 81.05 | 83.14 | 80.62 | 83.03 | 119,223 | +1.97(+2.43%) |
Aug 22, 2023 | 82.06 | 83.12 | 81.03 | 81.06 | 119,538 | -0.40(-0.49%) |
Aug 21, 2023 | 83.05 | 83.17 | 81.40 | 81.46 | 123,536 | -1.96(-2.35%) |
Aug 18, 2023 | 81.11 | 83.92 | 81.11 | 83.42 | 155,915 | +1.33(+1.62%) |
Aug 17, 2023 | 82.50 | 83.29 | 81.62 | 82.09 | 351,119 | -0.30(-0.37%) |
Aug 16, 2023 | 84.29 | 85.05 | 82.24 | 82.39 | 163,423 | -2.20(-2.60%) |
Aug 15, 2023 | 84.97 | 85.33 | 84.25 | 84.59 | 129,004 | -1.44(-1.67%) |
Aug 14, 2023 | 85.20 | 86.17 | 83.80 | 86.03 | 157,567 | +0.00(+0.00%) |
Aug 11, 2023 | 83.82 | 86.06 | 83.82 | 86.03 | 157,403 | +1.60(+1.90%) |
Aug 10, 2023 | 81.65 | 84.49 | 81.57 | 84.43 | 236,730 | +3.39(+4.19%) |
Aug 09, 2023 | 83.00 | 83.06 | 80.05 | 81.04 | 197,656 | -2.50(-2.99%) |
Aug 08, 2023 | 82.67 | 83.59 | 81.16 | 83.54 | 204,281 | -1.59(-1.87%) |
Aug 07, 2023 | 85.67 | 86.05 | 84.88 | 85.13 | 148,361 | -0.21(-0.25%) |
Aug 04, 2023 | 85.25 | 88.00 | 85.06 | 85.34 | 173,529 | +0.59(+0.70%) |
Aug 03, 2023 | 85.88 | 86.32 | 80.16 | 84.75 | 300,031 | -2.47(-2.83%) |
Aug 02, 2023 | 86.51 | 87.82 | 86.01 | 87.22 | 158,646 | -0.78(-0.88%) |
Aug 01, 2023 | 87.90 | 88.53 | 86.78 | 88.00 | 73,790 | -0.44(-0.49%) |
Jul 31, 2023 | 88.41 | 89.68 | 88.12 | 88.43 | 144,284 | +0.22(+0.25%) |
Jul 28, 2023 | 88.94 | 89.79 | 87.99 | 88.21 | 103,464 | +0.45(+0.51%) |
Jul 27, 2023 | 92.05 | 92.05 | 87.03 | 87.76 | 201,210 | -3.24(-3.56%) |
Jul 26, 2023 | 88.47 | 92.10 | 88.47 | 91.00 | 139,295 | +2.15(+2.42%) |
Jul 25, 2023 | 88.48 | 89.89 | 87.51 | 88.85 | 274,869 | -0.12(-0.13%) |
Jul 24, 2023 | 88.80 | 90.02 | 88.67 | 88.97 | 175,561 | +0.24(+0.27%) |
Jul 21, 2023 | 90.57 | 90.57 | 88.50 | 88.73 | 133,726 | -1.06(-1.18%) |
Jul 20, 2023 | 90.37 | 90.37 | 88.47 | 89.79 | 89,044 | -0.49(-0.54%) |
Jul 19, 2023 | 90.35 | 90.77 | 88.62 | 90.27 | 163,794 | +0.70(+0.78%) |
Jul 18, 2023 | 88.21 | 90.33 | 87.97 | 89.57 | 142,041 | +1.65(+1.88%) |
Jul 17, 2023 | 86.24 | 88.10 | 86.24 | 87.92 | 139,578 | +2.05(+2.39%) |
Jul 14, 2023 | 87.48 | 87.48 | 85.06 | 85.87 | 230,108 | -1.42(-1.63%) |
Jul 13, 2023 | 84.53 | 87.35 | 83.94 | 87.29 | 261,145 | +3.34(+3.98%) |
Jul 12, 2023 | 83.59 | 85.06 | 83.58 | 83.94 | 221,768 | +1.22(+1.48%) |
Jul 11, 2023 | 80.42 | 83.14 | 80.19 | 82.72 | 187,349 | +2.22(+2.75%) |
Jul 10, 2023 | 77.47 | 80.66 | 77.47 | 80.50 | 134,267 | +2.69(+3.46%) |
Jul 07, 2023 | 76.60 | 78.63 | 76.60 | 77.81 | 121,523 | +1.47(+1.92%) |
Jul 06, 2023 | 74.47 | 76.49 | 73.45 | 76.34 | 211,504 | +0.22(+0.29%) |
Jul 05, 2023 | 77.45 | 77.45 | 74.72 | 76.12 | 241,756 | -2.06(-2.64%) |
Jul 03, 2023 | 76.58 | 78.55 | 76.58 | 78.18 | 94,293 | +1.30(+1.69%) |
Jun 30, 2023 | 79.54 | 79.71 | 76.69 | 76.88 | 246,050 | -1.57(-2.01%) |
Jun 29, 2023 | 77.45 | 78.61 | 76.33 | 78.45 | 224,464 | +1.47(+1.91%) |
Jun 28, 2023 | 75.66 | 77.43 | 74.75 | 76.98 | 266,250 | +1.19(+1.56%) |
Jun 27, 2023 | 74.73 | 76.36 | 74.31 | 75.80 | 300,570 | +1.35(+1.81%) |
Jun 26, 2023 | 72.35 | 75.35 | 72.15 | 74.45 | 196,268 | +2.32(+3.22%) |
Jun 23, 2023 | 74.40 | 75.51 | 71.90 | 72.12 | 1,302,130 | -3.54(-4.68%) |
Jun 22, 2023 | 76.63 | 76.87 | 75.06 | 75.66 | 193,872 | -1.00(-1.31%) |
Jun 21, 2023 | 76.21 | 76.80 | 75.54 | 76.66 | 146,770 | +0.07(+0.09%) |
Jun 20, 2023 | 76.97 | 77.51 | 76.22 | 76.59 | 155,832 | -0.73(-0.94%) |
Jun 16, 2023 | 78.75 | 78.83 | 76.06 | 77.32 | 404,768 | -0.65(-0.84%) |
Jun 15, 2023 | 75.82 | 78.14 | 75.30 | 77.98 | 178,294 | +1.70(+2.23%) |
Jun 14, 2023 | 78.39 | 79.11 | 76.00 | 76.27 | 175,802 | -1.67(-2.14%) |
Jun 13, 2023 | 77.06 | 79.09 | 76.52 | 77.95 | 181,618 | +1.05(+1.37%) |
Jun 12, 2023 | 76.88 | 78.06 | 75.84 | 76.90 | 212,758 | -0.01(-0.01%) |
Jun 09, 2023 | 76.44 | 77.08 | 75.74 | 76.91 | 207,967 | +0.48(+0.62%) |
Jun 08, 2023 | 75.69 | 76.81 | 74.05 | 76.43 | 183,435 | +0.19(+0.25%) |
Jun 07, 2023 | 74.94 | 76.86 | 74.87 | 76.24 | 251,225 | +1.68(+2.26%) |
Jun 06, 2023 | 70.17 | 75.03 | 69.90 | 74.55 | 214,231 | +4.10(+5.82%) |
Jun 05, 2023 | 71.18 | 71.39 | 68.43 | 70.45 | 189,616 | -1.75(-2.42%) |
Jun 02, 2023 | 71.88 | 72.80 | 71.52 | 72.20 | 425,193 | +1.98(+2.82%) |