Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 83.20 | 83.99 | 82.69 | 83.93 | 812,795 | +0.75(+0.90%) |
May 30, 2024 | 82.23 | 83.20 | 81.48 | 83.18 | 554,227 | +1.16(+1.41%) |
May 29, 2024 | 81.57 | 82.22 | 81.33 | 82.02 | 683,709 | -0.27(-0.33%) |
May 28, 2024 | 83.49 | 83.49 | 81.80 | 82.29 | 837,414 | -1.12(-1.34%) |
May 24, 2024 | 83.61 | 83.86 | 83.09 | 83.41 | 632,164 | +0.30(+0.36%) |
May 23, 2024 | 84.47 | 84.55 | 82.56 | 83.11 | 472,942 | -1.41(-1.66%) |
May 22, 2024 | 85.12 | 85.18 | 84.16 | 84.52 | 482,262 | -0.95(-1.11%) |
May 21, 2024 | 84.87 | 85.58 | 84.65 | 85.46 | 797,777 | +0.56(+0.66%) |
May 20, 2024 | 84.40 | 85.25 | 84.27 | 84.90 | 514,249 | +0.27(+0.32%) |
May 17, 2024 | 85.11 | 85.13 | 84.36 | 84.63 | 533,787 | -0.35(-0.41%) |
May 16, 2024 | 84.07 | 85.22 | 83.81 | 84.98 | 917,598 | +1.03(+1.22%) |
May 15, 2024 | 84.73 | 84.84 | 83.91 | 83.96 | 623,414 | -0.47(-0.55%) |
May 14, 2024 | 84.24 | 84.60 | 83.84 | 84.43 | 774,711 | +0.58(+0.69%) |
May 13, 2024 | 84.30 | 84.37 | 83.22 | 83.85 | 925,548 | +0.08(+0.10%) |
May 10, 2024 | 83.89 | 84.05 | 83.20 | 83.77 | 490,744 | +0.25(+0.30%) |
May 09, 2024 | 83.97 | 84.35 | 83.45 | 83.52 | 646,126 | -0.25(-0.30%) |
May 08, 2024 | 83.24 | 83.88 | 82.80 | 83.77 | 1,342,159 | +0.19(+0.23%) |
May 07, 2024 | 83.26 | 83.93 | 82.98 | 83.58 | 1,145,064 | +0.57(+0.68%) |
May 06, 2024 | 82.75 | 83.54 | 82.56 | 83.01 | 673,273 | +0.82(+0.99%) |
May 03, 2024 | 82.89 | 83.13 | 81.83 | 82.19 | 844,332 | +0.08(+0.10%) |
May 02, 2024 | 83.39 | 83.56 | 82.05 | 82.11 | 1,010,354 | -0.69(-0.83%) |
May 01, 2024 | 82.27 | 84.12 | 81.40 | 82.80 | 1,853,189 | +0.99(+1.21%) |
Apr 30, 2024 | 82.94 | 85.39 | 81.65 | 81.81 | 2,942,356 | +0.98(+1.21%) |
Apr 29, 2024 | 80.84 | 81.66 | 80.51 | 80.84 | 2,075,645 | +0.50(+0.62%) |
Apr 26, 2024 | 80.57 | 81.04 | 79.75 | 80.34 | 1,909,797 | +0.81(+1.02%) |
Apr 25, 2024 | 78.16 | 79.73 | 77.92 | 79.53 | 1,601,502 | +0.95(+1.21%) |
Apr 24, 2024 | 78.10 | 78.93 | 77.66 | 78.58 | 1,607,310 | +0.23(+0.29%) |
Apr 23, 2024 | 78.55 | 80.33 | 78.30 | 78.35 | 1,158,484 | -0.83(-1.05%) |
Apr 22, 2024 | 77.76 | 79.43 | 76.88 | 79.18 | 1,040,116 | +1.75(+2.27%) |
Apr 19, 2024 | 76.19 | 77.63 | 75.91 | 77.43 | 1,087,729 | +0.75(+0.98%) |
Apr 18, 2024 | 76.52 | 76.83 | 75.91 | 76.68 | 594,884 | +0.49(+0.64%) |
Apr 17, 2024 | 76.63 | 76.78 | 75.80 | 76.19 | 892,732 | -0.55(-0.71%) |
Apr 16, 2024 | 76.87 | 77.25 | 75.51 | 76.74 | 1,001,976 | +0.78(+1.02%) |
Apr 15, 2024 | 78.05 | 78.46 | 75.04 | 75.96 | 1,342,362 | -1.11(-1.44%) |
Apr 12, 2024 | 78.62 | 79.27 | 76.63 | 77.07 | 1,114,211 | -2.19(-2.77%) |
Apr 11, 2024 | 79.24 | 79.70 | 78.74 | 79.26 | 804,678 | +0.01(+0.01%) |
Apr 10, 2024 | 78.77 | 79.45 | 78.18 | 79.25 | 964,677 | -1.06(-1.32%) |
Apr 09, 2024 | 77.09 | 80.32 | 76.97 | 80.31 | 1,392,351 | +3.56(+4.64%) |
Apr 08, 2024 | 77.25 | 77.66 | 76.46 | 76.75 | 738,573 | -0.31(-0.40%) |
Apr 05, 2024 | 77.10 | 77.77 | 76.99 | 77.06 | 610,568 | -0.20(-0.26%) |
Apr 04, 2024 | 77.67 | 78.54 | 77.04 | 77.26 | 586,312 | +0.08(+0.10%) |
Apr 03, 2024 | 77.46 | 78.14 | 76.66 | 77.18 | 758,490 | -0.73(-0.93%) |
Apr 02, 2024 | 78.87 | 79.01 | 77.73 | 77.91 | 806,201 | -1.16(-1.46%) |
Apr 01, 2024 | 79.02 | 79.22 | 78.62 | 79.06 | 656,036 | +0.05(+0.06%) |
Mar 28, 2024 | 78.05 | 79.06 | 79.06 | 79.01 | 1,408,054 | +0.75(+0.96%) |
Mar 27, 2024 | 77.11 | 78.26 | 76.88 | 78.26 | 885,297 | +1.08(+1.39%) |
Mar 26, 2024 | 77.73 | 77.85 | 77.09 | 77.19 | 999,393 | +0.04(+0.05%) |
Mar 25, 2024 | 77.63 | 78.10 | 77.12 | 77.15 | 793,060 | -0.16(-0.21%) |
Mar 22, 2024 | 77.98 | 77.98 | 76.88 | 77.31 | 1,060,857 | -0.20(-0.26%) |
Mar 21, 2024 | 77.45 | 77.57 | 76.86 | 77.51 | 1,214,746 | +0.46(+0.60%) |
Mar 20, 2024 | 76.57 | 77.46 | 76.44 | 77.05 | 1,555,442 | +0.03(+0.04%) |
Mar 19, 2024 | 77.17 | 77.94 | 76.82 | 77.02 | 1,466,365 | -0.17(-0.22%) |
Mar 18, 2024 | 77.36 | 77.96 | 76.67 | 77.19 | 1,466,835 | -0.29(-0.37%) |
Mar 15, 2024 | 76.76 | 78.38 | 76.76 | 77.48 | 1,878,485 | +0.46(+0.60%) |
Mar 14, 2024 | 77.27 | 77.82 | 76.57 | 77.02 | 1,259,290 | -0.70(-0.90%) |
Mar 13, 2024 | 77.42 | 78.37 | 77.42 | 77.72 | 1,094,497 | +0.21(+0.27%) |
Mar 12, 2024 | 78.27 | 78.33 | 77.05 | 77.51 | 1,155,260 | -0.24(-0.31%) |
Mar 11, 2024 | 77.40 | 78.43 | 77.24 | 77.75 | 989,994 | +0.26(+0.33%) |
Mar 08, 2024 | 77.67 | 78.30 | 77.42 | 77.49 | 900,196 | +0.18(+0.23%) |
Mar 07, 2024 | 76.12 | 77.41 | 75.80 | 77.31 | 1,217,081 | +1.79(+2.37%) |
Mar 06, 2024 | 75.03 | 75.95 | 74.54 | 75.52 | 956,671 | +1.34(+1.81%) |
Mar 05, 2024 | 75.08 | 75.49 | 73.85 | 74.18 | 1,468,293 | -1.24(-1.65%) |
Mar 04, 2024 | 76.26 | 76.29 | 75.30 | 75.42 | 1,346,190 | -0.42(-0.55%) |
Mar 01, 2024 | 76.05 | 76.47 | 75.34 | 75.84 | 1,137,085 | -0.30(-0.39%) |
Feb 29, 2024 | 75.32 | 76.32 | 74.52 | 76.14 | 1,910,035 | +1.49(+2.00%) |
Feb 28, 2024 | 76.56 | 77.20 | 74.45 | 74.65 | 1,819,185 | -2.36(-3.06%) |
Feb 27, 2024 | 75.89 | 77.20 | 75.62 | 77.00 | 1,212,279 | +1.64(+2.18%) |
Feb 26, 2024 | 76.17 | 77.25 | 75.35 | 75.36 | 794,385 | -1.07(-1.40%) |
Feb 23, 2024 | 77.00 | 77.18 | 75.98 | 76.43 | 872,590 | +0.10(+0.13%) |
Feb 22, 2024 | 74.67 | 76.63 | 74.60 | 76.33 | 1,620,270 | +1.56(+2.09%) |
Feb 21, 2024 | 72.57 | 74.79 | 72.57 | 74.77 | 1,541,634 | +2.10(+2.88%) |
Feb 20, 2024 | 71.64 | 73.30 | 71.34 | 72.68 | 1,162,838 | +0.87(+1.22%) |
Feb 16, 2024 | 71.17 | 71.81 | 70.55 | 71.80 | 1,818,170 | +0.32(+0.44%) |
Feb 15, 2024 | 73.14 | 73.55 | 71.34 | 71.49 | 1,889,459 | -1.52(-2.08%) |
Feb 14, 2024 | 73.21 | 73.73 | 72.33 | 73.01 | 1,667,442 | -0.06(-0.08%) |
Feb 13, 2024 | 73.87 | 74.22 | 72.83 | 73.07 | 1,705,780 | -2.10(-2.79%) |
Feb 12, 2024 | 74.52 | 75.75 | 74.32 | 75.16 | 1,853,353 | +0.84(+1.14%) |
Feb 09, 2024 | 74.46 | 74.94 | 72.92 | 74.32 | 1,350,945 | +0.50(+0.67%) |
Feb 08, 2024 | 74.43 | 75.05 | 73.47 | 73.82 | 1,889,070 | -0.67(-0.89%) |
Feb 07, 2024 | 78.50 | 78.50 | 74.18 | 74.49 | 2,646,158 | -1.70(-2.23%) |
Feb 06, 2024 | 70.39 | 77.27 | 69.17 | 76.19 | 5,886,755 | -11.59(-13.20%) |
Feb 05, 2024 | 87.28 | 87.91 | 86.08 | 87.77 | 1,211,848 | -0.71(-0.80%) |
Feb 02, 2024 | 87.82 | 88.69 | 86.73 | 88.48 | 1,177,031 | -0.61(-0.68%) |
Feb 01, 2024 | 89.53 | 89.76 | 87.64 | 89.08 | 2,161,314 | +1.14(+1.30%) |
Jan 31, 2024 | 90.53 | 90.59 | 87.84 | 87.94 | 1,290,390 | -2.18(-2.41%) |
Jan 30, 2024 | 89.53 | 90.43 | 89.37 | 90.12 | 1,060,365 | -0.04(-0.04%) |
Jan 29, 2024 | 90.05 | 90.39 | 89.12 | 90.16 | 1,227,671 | -0.31(-0.34%) |
Jan 26, 2024 | 90.56 | 90.74 | 89.79 | 90.46 | 713,478 | +0.53(+0.59%) |
Jan 25, 2024 | 90.66 | 91.13 | 89.44 | 89.94 | 1,166,942 | +0.52(+0.58%) |
Jan 24, 2024 | 91.24 | 91.40 | 89.39 | 89.42 | 685,478 | -1.15(-1.27%) |
Jan 23, 2024 | 91.07 | 91.22 | 89.93 | 90.57 | 1,066,668 | +0.30(+0.33%) |
Jan 22, 2024 | 89.91 | 90.72 | 89.68 | 90.28 | 555,730 | +0.21(+0.23%) |
Jan 19, 2024 | 88.75 | 90.24 | 87.77 | 90.07 | 845,460 | +1.34(+1.51%) |
Jan 18, 2024 | 89.17 | 89.45 | 88.16 | 88.73 | 804,110 | -0.27(-0.30%) |
Jan 17, 2024 | 89.15 | 90.01 | 88.69 | 88.99 | 826,448 | -1.22(-1.35%) |
Jan 16, 2024 | 89.56 | 90.24 | 88.86 | 90.22 | 868,725 | -0.06(-0.07%) |
Jan 12, 2024 | 91.51 | 91.92 | 89.94 | 90.28 | 415,218 | -0.30(-0.33%) |
Jan 11, 2024 | 91.28 | 91.49 | 90.15 | 90.57 | 906,363 | -0.33(-0.36%) |
Jan 10, 2024 | 90.86 | 91.46 | 90.38 | 90.90 | 761,904 | -0.30(-0.33%) |
Jan 09, 2024 | 90.87 | 91.50 | 90.10 | 91.20 | 563,351 | -0.22(-0.24%) |
Jan 08, 2024 | 90.51 | 91.51 | 89.95 | 91.42 | 861,083 | +0.77(+0.84%) |
Jan 05, 2024 | 89.23 | 90.99 | 88.71 | 90.65 | 1,307,043 | +0.88(+0.99%) |
Jan 04, 2024 | 89.41 | 90.12 | 89.40 | 89.77 | 828,429 | +0.23(+0.26%) |
Jan 03, 2024 | 90.07 | 90.43 | 88.69 | 89.54 | 1,012,733 | -1.63(-1.79%) |
Jan 02, 2024 | 90.68 | 92.02 | 90.45 | 91.17 | 742,579 | -0.34(-0.37%) |
Dec 29, 2023 | 92.19 | 92.56 | 91.50 | 91.51 | 709,726 | -1.21(-1.31%) |
Dec 28, 2023 | 93.16 | 93.19 | 92.25 | 92.72 | 571,586 | +0.35(+0.38%) |
Dec 27, 2023 | 92.18 | 92.67 | 91.89 | 92.37 | 593,248 | +0.22(+0.24%) |
Dec 26, 2023 | 91.18 | 92.70 | 91.10 | 92.15 | 536,455 | +0.62(+0.67%) |
Dec 22, 2023 | 91.77 | 92.43 | 91.03 | 91.54 | 539,670 | +0.05(+0.05%) |
Dec 21, 2023 | 91.46 | 91.67 | 90.67 | 91.49 | 472,928 | +0.78(+0.85%) |
Dec 20, 2023 | 91.81 | 92.59 | 90.68 | 90.71 | 1,175,851 | -1.24(-1.35%) |
Dec 19, 2023 | 91.21 | 92.02 | 90.96 | 91.96 | 2,307,166 | +1.42(+1.57%) |
Dec 18, 2023 | 90.06 | 90.74 | 89.00 | 90.53 | 2,155,123 | +1.04(+1.17%) |
Dec 15, 2023 | 89.86 | 90.89 | 89.06 | 89.49 | 2,203,839 | -0.77(-0.85%) |
Dec 14, 2023 | 91.22 | 92.86 | 90.23 | 90.26 | 1,909,112 | +0.38(+0.42%) |
Dec 13, 2023 | 86.93 | 90.42 | 86.93 | 89.88 | 1,625,843 | +2.55(+2.92%) |
Dec 12, 2023 | 87.65 | 87.74 | 86.55 | 87.32 | 648,999 | -0.54(-0.61%) |
Dec 11, 2023 | 87.85 | 89.04 | 87.67 | 87.86 | 588,464 | -0.11(-0.12%) |
Dec 08, 2023 | 87.93 | 88.59 | 87.44 | 87.97 | 824,143 | -0.25(-0.28%) |
Dec 07, 2023 | 87.89 | 88.91 | 87.34 | 88.22 | 1,040,171 | +0.39(+0.44%) |
Dec 06, 2023 | 86.45 | 88.69 | 86.18 | 87.83 | 1,407,512 | +1.94(+2.26%) |
Dec 05, 2023 | 87.37 | 87.60 | 85.70 | 85.89 | 1,071,156 | -2.03(-2.31%) |
Dec 04, 2023 | 86.91 | 88.09 | 86.47 | 87.92 | 1,091,923 | +0.44(+0.50%) |
Dec 01, 2023 | 85.31 | 87.86 | 84.93 | 87.48 | 1,608,662 | +2.02(+2.36%) |
Nov 30, 2023 | 83.84 | 85.59 | 83.15 | 85.47 | 2,029,595 | +1.93(+2.31%) |
Nov 29, 2023 | 82.16 | 83.80 | 81.98 | 83.54 | 1,270,649 | +1.87(+2.29%) |
Nov 28, 2023 | 82.31 | 82.43 | 81.30 | 81.67 | 872,354 | -0.45(-0.54%) |
Nov 27, 2023 | 81.83 | 82.58 | 81.07 | 82.12 | 1,604,474 | -0.30(-0.36%) |
Nov 24, 2023 | 82.20 | 82.92 | 81.97 | 82.42 | 336,654 | +0.61(+0.74%) |
Nov 22, 2023 | 82.64 | 83.07 | 81.75 | 81.81 | 657,847 | -0.83(-1.01%) |
Nov 21, 2023 | 82.25 | 82.80 | 81.77 | 82.64 | 838,123 | +0.11(+0.13%) |
Nov 20, 2023 | 82.86 | 83.39 | 81.51 | 82.53 | 2,384,716 | -0.53(-0.63%) |
Nov 17, 2023 | 83.33 | 83.94 | 82.30 | 83.06 | 1,591,671 | +0.23(+0.28%) |
Nov 16, 2023 | 82.93 | 84.05 | 82.19 | 82.83 | 1,174,691 | -0.77(-0.92%) |
Nov 15, 2023 | 82.75 | 84.11 | 82.60 | 83.60 | 1,036,873 | +0.98(+1.19%) |
Nov 14, 2023 | 80.97 | 82.94 | 80.41 | 82.61 | 819,061 | +2.92(+3.67%) |
Nov 13, 2023 | 79.59 | 80.40 | 79.06 | 79.69 | 987,389 | -0.22(-0.27%) |
Nov 10, 2023 | 79.48 | 80.03 | 78.73 | 79.91 | 1,044,883 | +0.55(+0.69%) |
Nov 09, 2023 | 81.19 | 81.23 | 79.01 | 79.37 | 2,129,673 | -1.33(-1.65%) |
Nov 08, 2023 | 80.86 | 81.47 | 80.36 | 80.70 | 1,481,205 | +0.08(+0.10%) |
Nov 07, 2023 | 81.34 | 81.97 | 80.41 | 80.62 | 1,569,844 | -1.18(-1.45%) |
Nov 06, 2023 | 82.35 | 83.21 | 81.42 | 81.80 | 1,538,326 | -0.74(-0.90%) |
Nov 03, 2023 | 81.45 | 83.20 | 80.66 | 82.54 | 2,010,998 | +2.26(+2.81%) |
Nov 02, 2023 | 80.90 | 82.06 | 79.62 | 80.28 | 1,568,100 | +0.12(+0.15%) |
Nov 01, 2023 | 79.96 | 80.57 | 79.34 | 80.16 | 1,621,009 | +0.31(+0.38%) |
Oct 31, 2023 | 79.72 | 80.54 | 79.32 | 79.86 | 1,203,207 | +0.22(+0.27%) |
Oct 30, 2023 | 79.60 | 80.37 | 78.85 | 79.64 | 1,928,968 | +0.85(+1.08%) |
Oct 27, 2023 | 80.58 | 80.58 | 78.13 | 78.79 | 1,269,235 | -1.60(-1.98%) |
Oct 26, 2023 | 78.88 | 82.05 | 78.88 | 80.38 | 1,164,628 | +1.84(+2.35%) |
Oct 25, 2023 | 80.26 | 80.98 | 78.24 | 78.54 | 1,307,741 | -2.31(-2.86%) |
Oct 24, 2023 | 77.59 | 81.27 | 76.42 | 80.85 | 2,696,313 | +4.54(+5.95%) |
Oct 23, 2023 | 77.11 | 77.49 | 75.89 | 76.31 | 1,403,420 | -1.29(-1.66%) |
Oct 20, 2023 | 79.05 | 79.68 | 77.20 | 77.60 | 1,069,415 | -1.56(-1.97%) |
Oct 19, 2023 | 79.74 | 80.57 | 78.76 | 79.15 | 988,628 | -1.30(-1.61%) |
Oct 18, 2023 | 81.07 | 81.62 | 80.39 | 80.45 | 1,424,447 | -1.50(-1.83%) |
Oct 17, 2023 | 79.40 | 82.34 | 79.31 | 81.95 | 939,483 | +1.62(+2.01%) |
Oct 16, 2023 | 79.41 | 80.69 | 78.75 | 80.33 | 883,269 | +1.70(+2.17%) |
Oct 13, 2023 | 79.89 | 80.36 | 77.79 | 78.63 | 979,625 | -0.76(-0.96%) |
Oct 12, 2023 | 81.67 | 81.91 | 78.94 | 79.39 | 1,143,379 | -3.71(-4.46%) |
Oct 11, 2023 | 84.21 | 85.08 | 82.48 | 83.10 | 865,215 | -0.63(-0.76%) |
Oct 10, 2023 | 82.50 | 84.23 | 81.90 | 83.73 | 1,597,222 | +0.80(+0.97%) |
Oct 09, 2023 | 80.96 | 83.42 | 79.26 | 82.93 | 1,771,952 | +1.56(+1.91%) |
Oct 06, 2023 | 84.70 | 84.87 | 81.34 | 81.37 | 1,827,067 | -3.41(-4.02%) |
Oct 05, 2023 | 86.67 | 87.23 | 83.87 | 84.78 | 1,223,560 | -2.17(-2.50%) |
Oct 04, 2023 | 86.51 | 87.14 | 85.32 | 86.95 | 723,512 | +0.94(+1.09%) |
Oct 03, 2023 | 86.32 | 87.48 | 85.41 | 86.01 | 695,085 | -1.24(-1.42%) |
Oct 02, 2023 | 87.34 | 88.18 | 86.84 | 87.25 | 621,052 | -0.42(-0.47%) |
Sep 29, 2023 | 88.48 | 89.00 | 87.49 | 87.67 | 695,995 | +0.33(+0.37%) |
Sep 28, 2023 | 85.96 | 88.02 | 85.53 | 87.34 | 559,531 | +1.56(+1.81%) |
Sep 27, 2023 | 85.28 | 86.91 | 84.64 | 85.78 | 887,384 | +0.87(+1.03%) |
Sep 26, 2023 | 85.64 | 86.20 | 84.83 | 84.91 | 579,351 | -1.37(-1.58%) |
Sep 25, 2023 | 86.20 | 86.60 | 86.20 | 86.28 | 578,927 | -0.42(-0.48%) |
Sep 22, 2023 | 87.54 | 87.86 | 86.66 | 86.69 | 468,034 | -0.84(-0.96%) |
Sep 21, 2023 | 89.27 | 89.27 | 87.48 | 87.54 | 708,946 | -2.00(-2.24%) |
Sep 20, 2023 | 89.09 | 90.61 | 88.35 | 89.54 | 574,030 | +0.65(+0.74%) |
Sep 19, 2023 | 89.55 | 90.19 | 88.44 | 88.88 | 630,137 | -0.58(-0.65%) |
Sep 18, 2023 | 89.47 | 90.08 | 88.77 | 89.47 | 402,804 | -0.04(-0.04%) |
Sep 15, 2023 | 90.73 | 91.49 | 88.88 | 89.51 | 1,173,972 | -1.58(-1.73%) |
Sep 14, 2023 | 90.37 | 91.50 | 90.07 | 91.08 | 1,073,364 | +1.65(+1.85%) |
Sep 13, 2023 | 88.26 | 90.72 | 87.66 | 89.43 | 997,754 | +0.85(+0.96%) |
Sep 12, 2023 | 88.40 | 88.82 | 87.47 | 88.58 | 785,905 | +0.06(+0.07%) |
Sep 11, 2023 | 89.89 | 90.75 | 88.28 | 88.52 | 1,277,863 | -0.59(-0.67%) |
Sep 08, 2023 | 88.42 | 89.34 | 88.06 | 89.11 | 423,622 | +0.98(+1.11%) |
Sep 07, 2023 | 89.21 | 90.06 | 88.04 | 88.13 | 897,029 | -1.84(-2.05%) |
Sep 06, 2023 | 91.00 | 91.46 | 89.37 | 89.97 | 468,473 | -1.23(-1.35%) |
Sep 05, 2023 | 92.06 | 92.11 | 90.36 | 91.20 | 854,622 | -1.80(-1.94%) |
Sep 01, 2023 | 92.41 | 93.62 | 92.41 | 93.01 | 604,900 | +1.20(+1.31%) |
Aug 31, 2023 | 91.89 | 92.32 | 91.64 | 91.81 | 484,411 | +0.33(+0.36%) |
Aug 30, 2023 | 91.07 | 92.18 | 90.68 | 91.48 | 622,303 | +0.67(+0.74%) |
Aug 29, 2023 | 89.23 | 90.95 | 88.53 | 90.81 | 751,962 | +1.91(+2.15%) |
Aug 28, 2023 | 87.85 | 89.15 | 87.56 | 88.89 | 439,633 | +1.18(+1.34%) |
Aug 25, 2023 | 88.33 | 88.53 | 87.10 | 87.71 | 455,310 | -0.02(-0.02%) |
Aug 24, 2023 | 86.80 | 88.14 | 86.60 | 87.73 | 679,517 | +0.64(+0.74%) |
Aug 23, 2023 | 87.07 | 87.10 | 86.50 | 87.09 | 729,865 | +0.12(+0.14%) |
Aug 22, 2023 | 86.68 | 87.10 | 85.77 | 86.97 | 534,199 | +0.41(+0.47%) |
Aug 21, 2023 | 87.03 | 87.27 | 85.47 | 86.57 | 1,397,759 | -0.18(-0.21%) |
Aug 18, 2023 | 86.36 | 86.82 | 85.89 | 86.74 | 706,449 | -0.39(-0.44%) |
Aug 17, 2023 | 87.36 | 88.40 | 86.81 | 87.13 | 604,246 | -0.15(-0.17%) |
Aug 16, 2023 | 87.15 | 88.40 | 87.10 | 87.28 | 825,264 | -0.06(-0.07%) |
Aug 15, 2023 | 87.60 | 88.43 | 87.29 | 87.34 | 515,316 | -1.06(-1.20%) |
Aug 14, 2023 | 87.88 | 88.56 | 86.98 | 88.40 | 870,970 | +0.23(+0.26%) |
Aug 11, 2023 | 87.88 | 88.46 | 87.57 | 88.17 | 615,760 | -0.14(-0.16%) |
Aug 10, 2023 | 87.96 | 89.51 | 87.37 | 88.31 | 1,509,214 | +0.66(+0.76%) |
Aug 09, 2023 | 88.01 | 88.63 | 87.40 | 87.65 | 861,385 | -0.61(-0.70%) |
Aug 08, 2023 | 88.03 | 88.77 | 87.18 | 88.26 | 1,512,228 | -0.93(-1.04%) |
Aug 07, 2023 | 89.75 | 89.93 | 88.62 | 89.19 | 573,305 | -0.26(-0.29%) |
Aug 04, 2023 | 90.39 | 91.21 | 88.35 | 89.45 | 1,062,348 | -0.99(-1.09%) |
Aug 03, 2023 | 89.51 | 91.87 | 88.97 | 90.43 | 1,895,688 | +0.69(+0.77%) |
Aug 02, 2023 | 90.80 | 90.94 | 89.18 | 89.74 | 759,109 | -2.12(-2.31%) |
Aug 01, 2023 | 90.88 | 92.47 | 89.77 | 91.87 | 1,115,844 | +0.21(+0.23%) |
Jul 31, 2023 | 93.13 | 93.65 | 91.50 | 91.66 | 885,162 | -1.63(-1.75%) |
Jul 28, 2023 | 93.10 | 94.00 | 92.27 | 93.29 | 1,298,107 | +0.82(+0.89%) |
Jul 27, 2023 | 93.87 | 94.18 | 92.04 | 92.47 | 940,054 | -0.49(-0.53%) |
Jul 26, 2023 | 94.62 | 94.78 | 92.39 | 92.96 | 1,931,727 | -2.01(-2.11%) |
Jul 25, 2023 | 89.05 | 95.21 | 87.39 | 94.97 | 1,814,628 | +5.52(+6.18%) |
Jul 24, 2023 | 89.70 | 89.96 | 88.91 | 89.45 | 1,468,683 | -0.29(-0.32%) |
Jul 21, 2023 | 90.43 | 90.46 | 89.33 | 89.73 | 660,712 | -0.72(-0.80%) |
Jul 20, 2023 | 90.49 | 90.64 | 88.94 | 90.45 | 971,609 | +0.59(+0.66%) |
Jul 19, 2023 | 88.93 | 89.91 | 88.66 | 89.86 | 1,067,682 | +0.95(+1.07%) |
Jul 18, 2023 | 88.23 | 88.93 | 87.35 | 88.91 | 1,189,166 | +1.29(+1.48%) |
Jul 17, 2023 | 87.95 | 88.44 | 87.36 | 87.62 | 493,966 | -0.70(-0.79%) |
Jul 14, 2023 | 87.71 | 88.53 | 87.07 | 88.32 | 634,669 | +0.43(+0.49%) |
Jul 13, 2023 | 87.98 | 88.70 | 87.74 | 87.88 | 620,011 | -0.02(-0.02%) |
Jul 12, 2023 | 86.96 | 88.43 | 86.46 | 87.90 | 1,234,045 | +1.88(+2.18%) |
Jul 11, 2023 | 85.62 | 86.16 | 85.02 | 86.03 | 648,317 | +0.98(+1.15%) |
Jul 10, 2023 | 84.11 | 86.20 | 84.11 | 85.05 | 1,155,317 | -0.68(-0.80%) |
Jul 07, 2023 | 83.14 | 86.20 | 83.14 | 85.73 | 1,044,929 | +2.48(+2.98%) |
Jul 06, 2023 | 83.19 | 83.50 | 82.38 | 83.25 | 767,809 | -0.45(-0.54%) |
Jul 05, 2023 | 85.92 | 85.92 | 83.66 | 83.70 | 767,029 | -3.53(-4.04%) |
Jul 03, 2023 | 85.44 | 87.28 | 84.99 | 87.23 | 328,011 | +1.39(+1.62%) |
Jun 30, 2023 | 86.02 | 86.37 | 84.76 | 85.84 | 1,086,125 | +0.21(+0.24%) |
Jun 29, 2023 | 83.66 | 85.87 | 83.10 | 85.63 | 697,814 | +1.44(+1.71%) |
Jun 28, 2023 | 86.14 | 86.14 | 84.01 | 84.19 | 1,287,237 | -2.20(-2.55%) |
Jun 27, 2023 | 85.35 | 86.88 | 84.50 | 86.39 | 1,805,060 | +1.51(+1.78%) |
Jun 26, 2023 | 85.17 | 86.09 | 84.70 | 84.88 | 1,351,173 | +0.16(+0.19%) |
Jun 23, 2023 | 85.10 | 85.63 | 84.08 | 84.72 | 4,520,306 | -1.74(-2.01%) |
Jun 22, 2023 | 85.95 | 86.90 | 85.08 | 86.46 | 1,739,789 | +0.51(+0.60%) |
Jun 21, 2023 | 86.96 | 88.31 | 85.84 | 85.95 | 1,654,301 | -0.99(-1.14%) |
Jun 20, 2023 | 85.41 | 87.59 | 85.41 | 86.94 | 3,103,023 | -0.82(-0.93%) |
Jun 16, 2023 | 86.46 | 87.84 | 85.68 | 87.76 | 20,725,868 | +2.04(+2.37%) |
Jun 15, 2023 | 83.96 | 86.12 | 83.96 | 85.72 | 1,909,493 | +1.41(+1.68%) |
Jun 14, 2023 | 84.99 | 85.42 | 83.70 | 84.31 | 1,652,341 | -0.42(-0.50%) |
Jun 13, 2023 | 84.42 | 86.15 | 83.72 | 84.73 | 2,086,276 | +0.38(+0.45%) |
Jun 12, 2023 | 82.48 | 84.88 | 82.07 | 84.36 | 1,515,100 | +1.58(+1.91%) |
Jun 09, 2023 | 82.44 | 83.55 | 81.97 | 82.78 | 1,376,251 | -0.03(-0.04%) |
Jun 08, 2023 | 82.31 | 83.01 | 81.20 | 82.81 | 1,340,707 | +0.44(+0.54%) |
Jun 07, 2023 | 82.29 | 83.56 | 81.98 | 82.36 | 1,171,378 | +0.12(+0.14%) |
Jun 06, 2023 | 80.60 | 83.26 | 80.60 | 82.24 | 966,357 | +0.70(+0.86%) |
Jun 05, 2023 | 82.32 | 83.63 | 80.82 | 81.54 | 1,545,762 | +2.12(+2.68%) |
Jun 02, 2023 | 77.65 | 79.56 | 77.62 | 79.42 | 541,534 | +3.04(+3.98%) |