Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 115.42 | 116.09 | 113.95 | 114.30 | 33,779 | -1.27(-1.10%) |
May 23, 2024 | 119.02 | 119.02 | 115.10 | 115.57 | 56,170 | -3.92(-3.28%) |
May 22, 2024 | 118.00 | 120.41 | 117.95 | 119.49 | 16,550 | +0.60(+0.50%) |
May 21, 2024 | 118.45 | 120.49 | 118.13 | 118.89 | 24,473 | +0.69(+0.58%) |
May 20, 2024 | 119.12 | 119.12 | 117.42 | 118.20 | 22,276 | -0.90(-0.75%) |
May 17, 2024 | 118.35 | 119.21 | 117.52 | 119.10 | 12,196 | +0.58(+0.49%) |
May 16, 2024 | 118.96 | 119.26 | 117.81 | 118.52 | 20,017 | -0.46(-0.39%) |
May 15, 2024 | 115.40 | 119.25 | 115.19 | 118.98 | 62,597 | +4.83(+4.23%) |
May 14, 2024 | 112.30 | 114.15 | 111.78 | 114.15 | 17,012 | +1.40(+1.24%) |
May 13, 2024 | 114.01 | 114.01 | 112.02 | 112.75 | 17,692 | -0.35(-0.31%) |
May 10, 2024 | 113.16 | 113.91 | 112.80 | 113.10 | 25,369 | +0.82(+0.73%) |
May 09, 2024 | 110.02 | 112.57 | 109.91 | 112.28 | 22,527 | +2.55(+2.32%) |
May 08, 2024 | 111.02 | 111.30 | 109.17 | 109.73 | 21,347 | -1.02(-0.92%) |
May 07, 2024 | 109.05 | 111.06 | 108.99 | 110.75 | 40,275 | +2.74(+2.53%) |
May 06, 2024 | 107.34 | 108.10 | 106.60 | 108.01 | 17,200 | +1.12(+1.05%) |
May 03, 2024 | 107.69 | 107.69 | 105.45 | 106.89 | 36,424 | +1.08(+1.02%) |
May 02, 2024 | 108.41 | 108.41 | 104.50 | 105.81 | 42,543 | -0.75(-0.70%) |
May 01, 2024 | 104.50 | 109.08 | 104.08 | 106.56 | 20,212 | +0.65(+0.61%) |
Apr 30, 2024 | 107.77 | 107.86 | 105.82 | 105.91 | 21,088 | -0.34(-0.32%) |
Apr 29, 2024 | 105.83 | 107.00 | 105.00 | 106.25 | 23,495 | +0.97(+0.93%) |
Apr 26, 2024 | 104.39 | 105.86 | 103.74 | 105.28 | 20,754 | -0.04(-0.04%) |
Apr 25, 2024 | 106.75 | 107.63 | 103.69 | 105.32 | 28,241 | -2.32(-2.15%) |
Apr 24, 2024 | 108.71 | 108.71 | 106.00 | 107.63 | 29,984 | -0.50(-0.46%) |
Apr 23, 2024 | 106.57 | 108.76 | 106.00 | 108.13 | 22,971 | +3.70(+3.54%) |
Apr 22, 2024 | 103.80 | 106.81 | 103.25 | 104.43 | 42,917 | +1.10(+1.06%) |
Apr 19, 2024 | 102.78 | 104.00 | 102.19 | 103.33 | 54,811 | +1.12(+1.10%) |
Apr 18, 2024 | 102.00 | 103.93 | 101.75 | 102.21 | 38,377 | -0.39(-0.38%) |
Apr 17, 2024 | 104.61 | 104.61 | 101.87 | 102.59 | 25,216 | -0.31(-0.31%) |
Apr 16, 2024 | 105.01 | 105.01 | 102.76 | 102.91 | 29,259 | +0.03(+0.03%) |
Apr 15, 2024 | 106.05 | 107.12 | 102.40 | 102.88 | 36,715 | -0.51(-0.49%) |
Apr 12, 2024 | 106.64 | 106.64 | 102.47 | 103.39 | 36,030 | -4.59(-4.25%) |
Apr 11, 2024 | 110.93 | 110.93 | 107.50 | 107.98 | 20,691 | -1.98(-1.80%) |
Apr 10, 2024 | 110.46 | 110.75 | 108.97 | 109.96 | 20,363 | -4.02(-3.53%) |
Apr 09, 2024 | 113.35 | 113.98 | 111.76 | 113.98 | 12,405 | +1.27(+1.13%) |
Apr 08, 2024 | 113.53 | 113.53 | 112.37 | 112.71 | 15,909 | -1.23(-1.08%) |
Apr 05, 2024 | 110.64 | 114.75 | 110.19 | 113.94 | 28,992 | +2.80(+2.52%) |
Apr 04, 2024 | 118.26 | 118.26 | 110.70 | 111.14 | 37,681 | -4.96(-4.27%) |
Apr 03, 2024 | 116.60 | 118.44 | 115.46 | 116.10 | 27,697 | -0.29(-0.25%) |
Apr 02, 2024 | 117.55 | 117.57 | 114.64 | 116.39 | 53,581 | -5.86(-4.79%) |
Apr 01, 2024 | 125.67 | 125.67 | 120.86 | 122.25 | 27,188 | -3.20(-2.55%) |
Mar 28, 2024 | 126.00 | 126.65 | 125.30 | 125.45 | 41,341 | +0.09(+0.07%) |
Mar 27, 2024 | 122.59 | 125.36 | 122.59 | 125.36 | 65,508 | +4.60(+3.81%) |
Mar 26, 2024 | 120.07 | 121.15 | 119.65 | 120.76 | 15,913 | +1.18(+0.99%) |
Mar 25, 2024 | 120.02 | 121.00 | 119.06 | 119.58 | 16,084 | -0.54(-0.45%) |
Mar 22, 2024 | 120.90 | 121.82 | 119.75 | 120.12 | 14,012 | -0.48(-0.40%) |
Mar 21, 2024 | 120.90 | 121.89 | 120.15 | 120.60 | 16,280 | +0.42(+0.35%) |
Mar 20, 2024 | 120.09 | 120.20 | 118.25 | 120.18 | 25,205 | -0.94(-0.78%) |
Mar 19, 2024 | 119.05 | 121.12 | 118.70 | 121.12 | 12,481 | +2.23(+1.88%) |
Mar 18, 2024 | 120.40 | 120.40 | 118.72 | 118.89 | 16,352 | -0.15(-0.13%) |
Mar 15, 2024 | 118.27 | 119.54 | 117.30 | 119.03 | 25,458 | -1.08(-0.90%) |
Mar 14, 2024 | 121.92 | 121.92 | 118.34 | 120.11 | 28,351 | -1.55(-1.27%) |
Mar 13, 2024 | 124.37 | 124.86 | 120.84 | 121.66 | 22,439 | -1.65(-1.34%) |
Mar 12, 2024 | 121.75 | 123.88 | 120.84 | 123.31 | 23,181 | +1.74(+1.43%) |
Mar 11, 2024 | 120.84 | 122.17 | 119.14 | 121.57 | 20,958 | -0.16(-0.13%) |
Mar 08, 2024 | 122.14 | 123.81 | 121.72 | 121.73 | 23,899 | -0.76(-0.62%) |
Mar 07, 2024 | 121.79 | 123.50 | 121.76 | 122.48 | 51,341 | +1.40(+1.15%) |
Mar 06, 2024 | 119.48 | 122.33 | 119.48 | 121.09 | 38,118 | +2.55(+2.15%) |
Mar 05, 2024 | 121.08 | 122.00 | 117.39 | 118.54 | 71,238 | -2.80(-2.31%) |
Mar 04, 2024 | 122.08 | 122.92 | 120.54 | 121.34 | 81,608 | -0.67(-0.55%) |
Mar 01, 2024 | 119.12 | 122.19 | 117.42 | 122.00 | 123,110 | +4.02(+3.41%) |
Feb 29, 2024 | 121.33 | 121.82 | 117.99 | 117.99 | 49,828 | -3.45(-2.84%) |
Feb 28, 2024 | 121.94 | 121.94 | 119.64 | 121.44 | 57,652 | -1.81(-1.47%) |
Feb 27, 2024 | 122.78 | 124.13 | 121.71 | 123.25 | 28,434 | -0.90(-0.72%) |
Feb 26, 2024 | 125.79 | 126.78 | 124.01 | 124.15 | 23,193 | -1.87(-1.49%) |
Feb 23, 2024 | 125.76 | 127.12 | 124.96 | 126.02 | 43,387 | +1.45(+1.16%) |
Feb 22, 2024 | 121.13 | 125.21 | 119.95 | 124.58 | 59,992 | +4.32(+3.59%) |
Feb 21, 2024 | 118.46 | 120.26 | 117.28 | 120.26 | 69,443 | +0.62(+0.52%) |
Feb 20, 2024 | 121.64 | 122.15 | 118.70 | 119.64 | 73,420 | -1.21(-1.00%) |
Feb 16, 2024 | 120.36 | 123.13 | 118.81 | 120.85 | 128,106 | +0.89(+0.74%) |
Feb 15, 2024 | 117.88 | 120.58 | 117.88 | 119.96 | 125,997 | +2.83(+2.41%) |
Feb 14, 2024 | 115.72 | 117.14 | 115.16 | 117.14 | 25,266 | +2.53(+2.21%) |
Feb 13, 2024 | 115.59 | 118.03 | 112.66 | 114.61 | 37,423 | -3.15(-2.68%) |
Feb 12, 2024 | 116.89 | 117.76 | 115.20 | 117.76 | 26,978 | +0.47(+0.40%) |
Feb 09, 2024 | 117.38 | 117.67 | 116.15 | 117.28 | 25,380 | -0.38(-0.33%) |
Feb 08, 2024 | 118.19 | 118.19 | 115.95 | 117.67 | 47,071 | -0.78(-0.66%) |
Feb 07, 2024 | 118.54 | 119.79 | 118.00 | 118.45 | 37,619 | +1.08(+0.92%) |
Feb 06, 2024 | 116.51 | 117.65 | 114.66 | 117.37 | 46,377 | +3.65(+3.21%) |
Feb 05, 2024 | 113.82 | 115.72 | 112.78 | 113.72 | 33,320 | +0.92(+0.81%) |
Feb 02, 2024 | 113.33 | 114.21 | 111.17 | 112.80 | 42,566 | -0.53(-0.47%) |
Feb 01, 2024 | 109.04 | 113.33 | 107.75 | 113.33 | 59,046 | +4.10(+3.75%) |
Jan 31, 2024 | 112.00 | 112.25 | 109.23 | 109.23 | 47,057 | -0.39(-0.35%) |
Jan 30, 2024 | 108.88 | 110.17 | 108.18 | 109.62 | 23,463 | +0.81(+0.75%) |
Jan 29, 2024 | 107.03 | 108.83 | 106.73 | 108.81 | 26,189 | +2.24(+2.10%) |
Jan 26, 2024 | 106.94 | 107.27 | 106.04 | 106.57 | 22,235 | +1.69(+1.61%) |
Jan 25, 2024 | 104.37 | 104.89 | 102.11 | 104.89 | 62,367 | -0.77(-0.73%) |
Jan 24, 2024 | 109.24 | 110.00 | 105.47 | 105.65 | 47,617 | -2.88(-2.65%) |
Jan 23, 2024 | 108.66 | 108.66 | 106.28 | 108.53 | 51,447 | -0.19(-0.17%) |
Jan 22, 2024 | 107.84 | 109.66 | 107.06 | 108.72 | 38,088 | +1.33(+1.24%) |
Jan 19, 2024 | 107.46 | 108.17 | 105.56 | 107.39 | 60,870 | +0.10(+0.10%) |
Jan 18, 2024 | 105.11 | 107.47 | 102.95 | 107.29 | 77,303 | -0.13(-0.12%) |
Jan 17, 2024 | 107.37 | 109.08 | 106.58 | 107.42 | 33,646 | -0.73(-0.67%) |
Jan 16, 2024 | 109.25 | 109.41 | 107.62 | 108.15 | 45,922 | -1.90(-1.73%) |
Jan 12, 2024 | 109.79 | 111.48 | 109.08 | 110.05 | 34,554 | -0.83(-0.75%) |
Jan 11, 2024 | 111.35 | 111.35 | 109.09 | 110.88 | 52,473 | -0.39(-0.35%) |
Jan 10, 2024 | 110.49 | 111.77 | 108.75 | 111.27 | 29,693 | +1.32(+1.20%) |
Jan 09, 2024 | 109.66 | 112.55 | 109.11 | 109.95 | 62,693 | -0.02(-0.01%) |
Jan 08, 2024 | 107.68 | 110.06 | 106.01 | 109.97 | 66,025 | +2.67(+2.49%) |
Jan 05, 2024 | 106.99 | 108.47 | 105.89 | 107.30 | 66,894 | -0.34(-0.31%) |
Jan 04, 2024 | 106.88 | 109.19 | 106.52 | 107.64 | 84,389 | +1.48(+1.39%) |
Jan 03, 2024 | 107.43 | 107.99 | 105.78 | 106.16 | 49,801 | -0.43(-0.40%) |
Jan 02, 2024 | 100.32 | 107.05 | 100.32 | 106.59 | 114,401 | +5.15(+5.08%) |
Dec 29, 2023 | 101.39 | 101.77 | 100.32 | 101.44 | 27,495 | +0.30(+0.29%) |
Dec 28, 2023 | 100.70 | 102.09 | 100.70 | 101.14 | 69,798 | +0.57(+0.57%) |
Dec 27, 2023 | 99.17 | 100.58 | 99.14 | 100.57 | 27,162 | +1.40(+1.41%) |
Dec 26, 2023 | 98.68 | 99.70 | 98.11 | 99.17 | 27,679 | +0.67(+0.68%) |
Dec 22, 2023 | 97.71 | 99.35 | 97.41 | 98.51 | 39,882 | +1.41(+1.46%) |
Dec 21, 2023 | 95.04 | 97.31 | 95.04 | 97.09 | 51,465 | +3.11(+3.30%) |
Dec 20, 2023 | 97.57 | 97.97 | 93.90 | 93.99 | 31,733 | -4.09(-4.17%) |
Dec 19, 2023 | 96.91 | 98.09 | 96.16 | 98.07 | 29,051 | +1.85(+1.92%) |
Dec 18, 2023 | 96.74 | 97.10 | 95.69 | 96.23 | 23,851 | +0.66(+0.69%) |
Dec 15, 2023 | 97.92 | 97.92 | 94.64 | 95.56 | 70,760 | -2.63(-2.68%) |
Dec 14, 2023 | 101.08 | 101.08 | 97.10 | 98.19 | 91,046 | -1.61(-1.62%) |
Dec 13, 2023 | 93.76 | 99.81 | 93.13 | 99.80 | 49,768 | +5.22(+5.52%) |
Dec 12, 2023 | 93.96 | 94.99 | 92.41 | 94.58 | 33,292 | +1.17(+1.25%) |
Dec 11, 2023 | 93.09 | 93.87 | 91.82 | 93.41 | 21,634 | +1.80(+1.97%) |
Dec 08, 2023 | 91.25 | 92.13 | 90.03 | 91.61 | 14,129 | +0.25(+0.27%) |
Dec 07, 2023 | 91.92 | 91.92 | 90.03 | 91.36 | 19,556 | -0.31(-0.34%) |
Dec 06, 2023 | 92.06 | 92.60 | 91.37 | 91.67 | 26,999 | +0.11(+0.12%) |
Dec 05, 2023 | 91.70 | 91.85 | 89.92 | 91.56 | 28,068 | -0.31(-0.34%) |
Dec 04, 2023 | 90.48 | 92.40 | 90.48 | 91.87 | 35,659 | +0.60(+0.65%) |
Dec 01, 2023 | 90.16 | 91.62 | 89.76 | 91.27 | 32,818 | +0.89(+0.99%) |
Nov 30, 2023 | 87.26 | 90.38 | 86.84 | 90.38 | 33,576 | +3.18(+3.65%) |
Nov 29, 2023 | 87.04 | 88.25 | 86.97 | 87.20 | 28,056 | -0.03(-0.04%) |
Nov 28, 2023 | 88.11 | 88.42 | 86.96 | 87.23 | 23,241 | -1.21(-1.37%) |
Nov 27, 2023 | 89.44 | 90.48 | 88.06 | 88.44 | 36,120 | -1.87(-2.07%) |
Nov 24, 2023 | 89.44 | 90.31 | 89.44 | 90.31 | 25,170 | +1.33(+1.49%) |
Nov 22, 2023 | 88.81 | 89.39 | 88.19 | 88.98 | 32,062 | +1.41(+1.61%) |
Nov 21, 2023 | 87.23 | 88.10 | 86.85 | 87.57 | 26,361 | +1.54(+1.79%) |
Nov 20, 2023 | 84.16 | 86.68 | 83.52 | 86.04 | 25,012 | +1.42(+1.67%) |
Nov 17, 2023 | 85.92 | 85.92 | 83.86 | 84.62 | 27,126 | -0.59(-0.70%) |
Nov 16, 2023 | 84.54 | 85.42 | 84.00 | 85.22 | 28,750 | +1.12(+1.33%) |
Nov 15, 2023 | 84.39 | 85.18 | 83.62 | 84.10 | 24,870 | +0.11(+0.13%) |
Nov 14, 2023 | 83.27 | 85.58 | 83.26 | 83.99 | 49,155 | +1.71(+2.08%) |
Nov 13, 2023 | 80.82 | 82.61 | 79.87 | 82.28 | 37,112 | +1.27(+1.57%) |
Nov 10, 2023 | 80.50 | 81.27 | 77.87 | 81.00 | 56,469 | +1.32(+1.65%) |
Nov 09, 2023 | 84.93 | 84.93 | 79.42 | 79.69 | 66,743 | -5.24(-6.17%) |
Nov 08, 2023 | 86.24 | 86.24 | 83.47 | 84.93 | 29,655 | -0.27(-0.32%) |
Nov 07, 2023 | 84.92 | 85.64 | 84.48 | 85.20 | 18,549 | -0.01(-0.02%) |
Nov 06, 2023 | 84.17 | 85.43 | 83.59 | 85.22 | 30,586 | +1.65(+1.98%) |
Nov 03, 2023 | 84.00 | 84.98 | 83.24 | 83.56 | 44,876 | +1.17(+1.42%) |
Nov 02, 2023 | 79.98 | 82.48 | 79.15 | 82.39 | 109,778 | +3.71(+4.71%) |
Nov 01, 2023 | 77.74 | 79.78 | 77.46 | 78.69 | 38,050 | +0.46(+0.58%) |
Oct 31, 2023 | 77.97 | 78.36 | 76.60 | 78.23 | 23,599 | +1.40(+1.82%) |
Oct 30, 2023 | 76.90 | 77.40 | 75.42 | 76.83 | 36,144 | +1.06(+1.40%) |
Oct 27, 2023 | 79.31 | 79.31 | 74.71 | 75.77 | 78,056 | -4.06(-5.09%) |
Oct 26, 2023 | 80.44 | 81.71 | 79.63 | 79.83 | 50,941 | -2.44(-2.96%) |
Oct 25, 2023 | 83.81 | 83.95 | 80.42 | 82.27 | 56,563 | -2.55(-3.01%) |
Oct 24, 2023 | 83.70 | 85.23 | 83.24 | 84.82 | 21,828 | +1.01(+1.20%) |
Oct 23, 2023 | 85.47 | 86.02 | 83.66 | 83.82 | 37,429 | -1.76(-2.06%) |
Oct 20, 2023 | 86.05 | 87.25 | 85.55 | 85.58 | 43,523 | -1.04(-1.20%) |
Oct 19, 2023 | 89.03 | 89.08 | 85.00 | 86.62 | 48,474 | -2.66(-2.97%) |
Oct 18, 2023 | 92.05 | 92.68 | 89.03 | 89.28 | 34,182 | -2.51(-2.73%) |
Oct 17, 2023 | 90.96 | 93.15 | 90.77 | 91.79 | 25,541 | -0.31(-0.33%) |
Oct 16, 2023 | 91.21 | 93.61 | 91.04 | 92.09 | 59,694 | +1.94(+2.15%) |
Oct 13, 2023 | 89.57 | 91.35 | 88.60 | 90.15 | 31,980 | +1.68(+1.90%) |
Oct 12, 2023 | 91.12 | 91.48 | 88.30 | 88.47 | 39,109 | -2.50(-2.74%) |
Oct 11, 2023 | 92.50 | 92.50 | 89.62 | 90.96 | 31,905 | -1.14(-1.24%) |
Oct 10, 2023 | 91.18 | 93.37 | 89.98 | 92.10 | 44,518 | +1.24(+1.36%) |
Oct 09, 2023 | 89.17 | 91.00 | 88.20 | 90.86 | 68,548 | +0.88(+0.98%) |
Oct 06, 2023 | 86.80 | 90.75 | 86.41 | 89.98 | 59,760 | +2.61(+2.98%) |
Oct 05, 2023 | 86.38 | 87.64 | 85.20 | 87.38 | 48,372 | +1.39(+1.61%) |
Oct 04, 2023 | 85.03 | 86.36 | 83.89 | 85.99 | 38,964 | +1.09(+1.28%) |
Oct 03, 2023 | 85.77 | 86.25 | 84.04 | 84.90 | 59,747 | -2.39(-2.74%) |
Oct 02, 2023 | 86.95 | 87.29 | 84.23 | 87.29 | 77,847 | -0.45(-0.51%) |
Sep 29, 2023 | 90.38 | 90.38 | 87.31 | 87.73 | 53,635 | -1.90(-2.12%) |
Sep 28, 2023 | 89.03 | 90.50 | 89.03 | 89.64 | 50,862 | +1.17(+1.32%) |
Sep 27, 2023 | 90.47 | 90.55 | 86.70 | 88.47 | 64,651 | -1.39(-1.54%) |
Sep 26, 2023 | 91.33 | 91.85 | 89.84 | 89.85 | 43,214 | -2.40(-2.60%) |
Sep 25, 2023 | 90.68 | 92.28 | 91.22 | 92.25 | 27,666 | +1.38(+1.52%) |
Sep 22, 2023 | 91.24 | 92.43 | 90.56 | 90.87 | 41,708 | -0.60(-0.66%) |
Sep 21, 2023 | 93.55 | 93.81 | 91.41 | 91.48 | 45,267 | -2.62(-2.78%) |
Sep 20, 2023 | 94.97 | 95.95 | 94.06 | 94.09 | 46,256 | +0.17(+0.18%) |
Sep 19, 2023 | 93.33 | 94.54 | 92.20 | 93.93 | 35,353 | +0.19(+0.21%) |
Sep 18, 2023 | 94.34 | 95.06 | 92.85 | 93.73 | 33,902 | -0.69(-0.73%) |
Sep 15, 2023 | 96.10 | 97.35 | 94.16 | 94.43 | 46,556 | -2.25(-2.33%) |
Sep 14, 2023 | 96.97 | 97.52 | 95.89 | 96.67 | 57,700 | +0.58(+0.61%) |
Sep 13, 2023 | 95.28 | 97.05 | 95.28 | 96.09 | 41,666 | +0.43(+0.45%) |
Sep 12, 2023 | 95.51 | 96.56 | 94.03 | 95.67 | 37,903 | -0.65(-0.68%) |
Sep 11, 2023 | 94.45 | 96.76 | 94.19 | 96.32 | 37,985 | +1.91(+2.03%) |
Sep 08, 2023 | 93.70 | 95.09 | 93.65 | 94.41 | 155,254 | -0.11(-0.11%) |
Sep 07, 2023 | 94.19 | 95.51 | 93.22 | 94.51 | 119,514 | +1.30(+1.40%) |
Sep 06, 2023 | 94.56 | 94.68 | 91.79 | 93.21 | 160,034 | -1.55(-1.63%) |
Sep 05, 2023 | 97.73 | 97.97 | 94.76 | 94.76 | 48,096 | -2.80(-2.87%) |
Sep 01, 2023 | 98.55 | 99.21 | 97.05 | 97.56 | 35,301 | +0.54(+0.56%) |
Aug 31, 2023 | 100.68 | 101.02 | 97.02 | 97.02 | 53,570 | -3.79(-3.76%) |
Aug 30, 2023 | 101.09 | 102.67 | 100.61 | 100.81 | 46,817 | -0.01(-0.01%) |
Aug 29, 2023 | 98.26 | 100.91 | 98.26 | 100.82 | 45,487 | +2.26(+2.29%) |
Aug 28, 2023 | 98.13 | 99.76 | 97.39 | 98.56 | 52,786 | +0.97(+1.00%) |
Aug 25, 2023 | 96.88 | 98.73 | 95.50 | 97.58 | 58,268 | +1.60(+1.66%) |
Aug 24, 2023 | 97.99 | 100.05 | 95.95 | 95.98 | 59,693 | -2.21(-2.25%) |
Aug 23, 2023 | 98.87 | 99.97 | 97.63 | 98.19 | 80,340 | +0.63(+0.65%) |
Aug 22, 2023 | 98.28 | 98.75 | 97.43 | 97.56 | 46,268 | -1.15(-1.17%) |
Aug 21, 2023 | 98.37 | 98.94 | 97.33 | 98.72 | 69,819 | +0.50(+0.51%) |
Aug 18, 2023 | 97.54 | 99.13 | 97.30 | 98.21 | 57,636 | -0.12(-0.12%) |
Aug 17, 2023 | 99.60 | 100.65 | 98.30 | 98.33 | 60,778 | -2.42(-2.40%) |
Aug 16, 2023 | 102.53 | 103.50 | 100.75 | 100.75 | 59,365 | -2.58(-2.50%) |
Aug 15, 2023 | 103.56 | 104.21 | 103.02 | 103.33 | 24,026 | -1.15(-1.10%) |
Aug 14, 2023 | 103.51 | 105.32 | 103.34 | 104.48 | 44,815 | +1.14(+1.11%) |
Aug 11, 2023 | 101.40 | 103.78 | 100.77 | 103.34 | 75,347 | +1.58(+1.55%) |
Aug 10, 2023 | 103.08 | 105.52 | 101.38 | 101.76 | 80,016 | -0.11(-0.11%) |
Aug 09, 2023 | 102.04 | 103.56 | 101.56 | 101.87 | 43,068 | -0.17(-0.16%) |
Aug 08, 2023 | 100.93 | 102.36 | 100.14 | 102.04 | 53,120 | +2.21(+2.21%) |
Aug 07, 2023 | 96.98 | 100.06 | 96.98 | 99.83 | 67,526 | +3.50(+3.63%) |
Aug 04, 2023 | 97.86 | 99.37 | 95.87 | 96.33 | 48,007 | -1.24(-1.27%) |
Aug 03, 2023 | 98.14 | 98.50 | 97.16 | 97.57 | 39,232 | -1.54(-1.55%) |
Aug 02, 2023 | 98.68 | 100.99 | 98.47 | 99.11 | 55,457 | +0.10(+0.10%) |
Aug 01, 2023 | 100.11 | 100.82 | 98.38 | 99.01 | 71,619 | -1.59(-1.58%) |
Jul 31, 2023 | 102.42 | 102.42 | 99.46 | 100.60 | 68,429 | -2.41(-2.34%) |
Jul 28, 2023 | 103.80 | 103.80 | 101.21 | 103.01 | 66,779 | +0.78(+0.76%) |
Jul 27, 2023 | 105.52 | 106.02 | 102.18 | 102.23 | 74,558 | -2.39(-2.28%) |
Jul 26, 2023 | 103.56 | 105.61 | 102.39 | 104.61 | 65,508 | -0.24(-0.23%) |
Jul 25, 2023 | 103.52 | 105.85 | 102.52 | 104.85 | 77,166 | -0.26(-0.24%) |
Jul 24, 2023 | 106.12 | 107.13 | 104.74 | 105.11 | 101,797 | -0.55(-0.52%) |
Jul 21, 2023 | 103.03 | 106.71 | 102.41 | 105.66 | 114,111 | +3.03(+2.95%) |
Jul 20, 2023 | 99.43 | 103.92 | 99.43 | 102.63 | 135,233 | +4.79(+4.90%) |
Jul 19, 2023 | 97.80 | 99.68 | 97.48 | 97.84 | 96,271 | +1.27(+1.32%) |
Jul 18, 2023 | 94.68 | 97.60 | 94.14 | 96.57 | 75,878 | +2.01(+2.13%) |
Jul 17, 2023 | 95.43 | 95.43 | 93.49 | 94.55 | 83,182 | -1.25(-1.31%) |
Jul 14, 2023 | 93.63 | 96.62 | 93.45 | 95.81 | 89,154 | +4.02(+4.38%) |
Jul 13, 2023 | 92.69 | 93.04 | 91.45 | 91.78 | 58,731 | -0.05(-0.05%) |
Jul 12, 2023 | 93.49 | 93.49 | 91.36 | 91.83 | 56,966 | -0.67(-0.72%) |
Jul 11, 2023 | 92.45 | 93.23 | 91.29 | 92.50 | 30,016 | +0.11(+0.12%) |
Jul 10, 2023 | 90.49 | 92.81 | 90.49 | 92.39 | 36,460 | +2.05(+2.27%) |
Jul 07, 2023 | 93.38 | 93.38 | 90.17 | 90.34 | 72,659 | -3.33(-3.56%) |
Jul 06, 2023 | 94.05 | 94.78 | 93.05 | 93.68 | 42,915 | -2.45(-2.54%) |
Jul 05, 2023 | 95.23 | 96.55 | 95.23 | 96.12 | 14,400 | -0.21(-0.21%) |
Jul 03, 2023 | 97.59 | 97.59 | 94.79 | 96.33 | 30,734 | -2.31(-2.34%) |
Jun 30, 2023 | 96.31 | 99.38 | 96.31 | 98.64 | 51,827 | +2.87(+3.00%) |
Jun 29, 2023 | 93.72 | 95.96 | 93.16 | 95.77 | 32,888 | +1.60(+1.70%) |
Jun 28, 2023 | 95.01 | 95.01 | 93.20 | 94.17 | 24,292 | -0.96(-1.01%) |
Jun 27, 2023 | 95.38 | 95.74 | 93.16 | 95.13 | 61,709 | -0.74(-0.77%) |
Jun 26, 2023 | 96.94 | 96.94 | 92.93 | 95.87 | 50,973 | -1.69(-1.73%) |
Jun 23, 2023 | 97.74 | 98.46 | 97.04 | 97.55 | 27,676 | -0.78(-0.79%) |
Jun 22, 2023 | 96.85 | 98.68 | 96.85 | 98.33 | 57,136 | +1.89(+1.96%) |
Jun 21, 2023 | 95.65 | 97.39 | 94.55 | 96.44 | 28,821 | -0.07(-0.07%) |
Jun 20, 2023 | 94.70 | 97.65 | 93.96 | 96.51 | 54,793 | -0.31(-0.32%) |
Jun 16, 2023 | 98.05 | 99.06 | 96.72 | 96.82 | 64,240 | -0.09(-0.09%) |
Jun 15, 2023 | 92.86 | 97.23 | 92.86 | 96.91 | 61,530 | +4.30(+4.64%) |
Jun 14, 2023 | 94.26 | 94.31 | 91.68 | 92.61 | 80,177 | -3.08(-3.22%) |
Jun 13, 2023 | 93.77 | 96.08 | 93.60 | 95.69 | 49,204 | +1.48(+1.57%) |
Jun 12, 2023 | 93.32 | 94.27 | 92.02 | 94.21 | 35,400 | +1.20(+1.29%) |
Jun 09, 2023 | 92.69 | 94.26 | 91.61 | 93.02 | 64,137 | +0.62(+0.67%) |
Jun 08, 2023 | 90.38 | 92.82 | 90.15 | 92.40 | 51,652 | +1.41(+1.55%) |
Jun 07, 2023 | 92.15 | 92.15 | 90.37 | 90.99 | 66,618 | -1.01(-1.10%) |
Jun 06, 2023 | 95.25 | 95.25 | 90.79 | 92.00 | 66,744 | -2.46(-2.61%) |
Jun 05, 2023 | 94.25 | 95.66 | 93.67 | 94.46 | 72,964 | +1.17(+1.25%) |
Jun 02, 2023 | 91.04 | 93.77 | 90.19 | 93.29 | 109,402 | +3.47(+3.87%) |