Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 103.19 | 103.59 | 101.62 | 102.52 | 60,152 | -0.54(-0.52%) |
May 21, 2024 | 101.00 | 103.14 | 100.35 | 103.06 | 65,285 | +1.46(+1.44%) |
May 20, 2024 | 100.75 | 103.84 | 100.75 | 101.60 | 58,351 | +0.84(+0.83%) |
May 17, 2024 | 102.41 | 102.41 | 100.39 | 100.76 | 57,236 | -1.31(-1.28%) |
May 16, 2024 | 106.56 | 106.56 | 101.98 | 102.07 | 70,190 | -4.94(-4.62%) |
May 15, 2024 | 106.61 | 107.03 | 105.47 | 107.01 | 43,647 | +2.25(+2.15%) |
May 14, 2024 | 105.07 | 105.28 | 103.08 | 104.76 | 124,477 | +1.00(+0.96%) |
May 13, 2024 | 103.81 | 104.78 | 103.06 | 103.76 | 46,978 | +0.71(+0.69%) |
May 10, 2024 | 102.68 | 104.33 | 101.78 | 103.05 | 51,174 | +0.31(+0.30%) |
May 09, 2024 | 101.31 | 102.95 | 99.75 | 102.74 | 69,700 | +1.56(+1.54%) |
May 08, 2024 | 99.32 | 101.32 | 98.69 | 101.18 | 105,183 | +1.30(+1.30%) |
May 07, 2024 | 104.06 | 104.06 | 99.50 | 99.88 | 108,615 | -4.16(-4.00%) |
May 06, 2024 | 104.00 | 106.40 | 103.32 | 104.04 | 131,281 | +1.50(+1.46%) |
May 03, 2024 | 104.62 | 106.43 | 101.06 | 102.54 | 102,327 | +0.09(+0.09%) |
May 02, 2024 | 101.02 | 102.89 | 98.26 | 102.45 | 135,889 | +1.86(+1.85%) |
May 01, 2024 | 108.84 | 114.60 | 100.14 | 100.59 | 234,085 | -9.08(-8.28%) |
Apr 30, 2024 | 109.79 | 111.25 | 109.21 | 109.67 | 83,095 | -1.85(-1.66%) |
Apr 29, 2024 | 114.00 | 115.40 | 110.79 | 111.52 | 60,598 | -1.43(-1.27%) |
Apr 26, 2024 | 113.90 | 115.58 | 112.83 | 112.95 | 51,664 | -0.64(-0.56%) |
Apr 25, 2024 | 110.17 | 114.52 | 109.01 | 113.59 | 65,654 | +1.28(+1.14%) |
Apr 24, 2024 | 113.32 | 115.49 | 110.31 | 112.31 | 112,402 | -1.59(-1.40%) |
Apr 23, 2024 | 110.49 | 114.04 | 110.04 | 113.90 | 65,315 | +4.13(+3.76%) |
Apr 22, 2024 | 109.11 | 111.34 | 108.17 | 109.77 | 93,564 | +1.23(+1.13%) |
Apr 19, 2024 | 109.18 | 110.65 | 106.48 | 108.54 | 86,731 | -1.15(-1.05%) |
Apr 18, 2024 | 111.10 | 112.51 | 108.96 | 109.69 | 68,711 | -0.31(-0.28%) |
Apr 17, 2024 | 114.60 | 114.62 | 109.59 | 110.00 | 80,571 | -3.77(-3.31%) |
Apr 16, 2024 | 113.82 | 115.20 | 111.50 | 113.77 | 60,921 | -1.61(-1.40%) |
Apr 15, 2024 | 117.93 | 118.16 | 114.07 | 115.38 | 71,435 | -2.12(-1.80%) |
Apr 12, 2024 | 119.12 | 119.48 | 116.98 | 117.50 | 61,230 | -2.74(-2.28%) |
Apr 11, 2024 | 120.44 | 120.91 | 119.41 | 120.24 | 48,293 | -0.31(-0.26%) |
Apr 10, 2024 | 123.57 | 125.81 | 119.77 | 120.55 | 53,895 | -7.62(-5.95%) |
Apr 09, 2024 | 128.05 | 128.17 | 126.00 | 128.17 | 61,159 | +0.12(+0.09%) |
Apr 08, 2024 | 129.02 | 131.95 | 127.34 | 128.05 | 56,906 | -0.97(-0.75%) |
Apr 05, 2024 | 126.67 | 129.25 | 126.34 | 129.02 | 65,083 | +2.42(+1.91%) |
Apr 04, 2024 | 129.70 | 130.25 | 125.53 | 126.60 | 52,428 | -1.67(-1.30%) |
Apr 03, 2024 | 123.14 | 129.94 | 123.14 | 128.27 | 80,429 | +4.27(+3.44%) |
Apr 02, 2024 | 125.99 | 125.99 | 123.16 | 124.00 | 56,456 | -4.06(-3.17%) |
Apr 01, 2024 | 130.43 | 132.00 | 127.36 | 128.06 | 45,157 | -2.18(-1.67%) |
Mar 28, 2024 | 129.23 | 131.26 | 128.88 | 130.24 | 70,471 | +1.95(+1.52%) |
Mar 27, 2024 | 129.35 | 129.38 | 127.76 | 128.29 | 64,828 | +0.17(+0.13%) |
Mar 26, 2024 | 130.04 | 130.26 | 127.53 | 128.12 | 39,503 | -0.61(-0.47%) |
Mar 25, 2024 | 130.28 | 131.01 | 128.63 | 128.73 | 39,918 | -1.58(-1.21%) |
Mar 22, 2024 | 131.98 | 131.98 | 129.12 | 130.31 | 36,952 | -0.94(-0.72%) |
Mar 21, 2024 | 128.28 | 132.21 | 126.78 | 131.25 | 72,921 | +4.77(+3.77%) |
Mar 20, 2024 | 120.61 | 127.77 | 120.60 | 126.48 | 61,441 | +5.24(+4.32%) |
Mar 19, 2024 | 116.97 | 121.24 | 116.97 | 121.24 | 41,376 | +4.12(+3.52%) |
Mar 18, 2024 | 116.41 | 119.30 | 115.56 | 117.12 | 68,095 | +0.86(+0.74%) |
Mar 15, 2024 | 114.86 | 117.48 | 114.86 | 116.26 | 183,745 | +0.36(+0.31%) |
Mar 14, 2024 | 117.26 | 117.33 | 115.55 | 115.90 | 69,912 | -2.50(-2.11%) |
Mar 13, 2024 | 119.36 | 120.01 | 118.33 | 118.40 | 33,174 | -0.90(-0.75%) |
Mar 12, 2024 | 117.21 | 119.36 | 116.55 | 119.30 | 63,016 | +1.71(+1.45%) |
Mar 11, 2024 | 119.14 | 119.14 | 116.14 | 117.59 | 43,452 | -2.18(-1.82%) |
Mar 08, 2024 | 121.49 | 123.92 | 118.86 | 119.77 | 63,642 | -0.52(-0.43%) |
Mar 07, 2024 | 119.18 | 121.25 | 119.18 | 120.29 | 38,813 | +1.78(+1.50%) |
Mar 06, 2024 | 120.71 | 121.30 | 117.64 | 118.51 | 87,237 | -0.89(-0.75%) |
Mar 05, 2024 | 124.14 | 124.99 | 118.83 | 119.40 | 68,740 | -5.74(-4.59%) |
Mar 04, 2024 | 130.02 | 132.67 | 125.13 | 125.14 | 57,812 | -4.21(-3.25%) |
Mar 01, 2024 | 127.68 | 129.94 | 125.76 | 129.35 | 90,259 | +2.50(+1.97%) |
Feb 29, 2024 | 124.71 | 126.88 | 124.27 | 126.85 | 66,219 | +3.67(+2.98%) |
Feb 28, 2024 | 123.50 | 125.00 | 122.43 | 123.18 | 49,736 | -1.21(-0.97%) |
Feb 27, 2024 | 123.51 | 124.67 | 122.19 | 124.39 | 93,757 | +2.38(+1.95%) |
Feb 26, 2024 | 117.48 | 122.85 | 116.61 | 122.01 | 94,634 | +3.86(+3.27%) |
Feb 23, 2024 | 116.34 | 123.06 | 115.15 | 118.15 | 88,977 | +2.65(+2.29%) |
Feb 22, 2024 | 116.34 | 116.44 | 111.75 | 115.50 | 115,169 | +0.65(+0.57%) |
Feb 21, 2024 | 115.68 | 117.14 | 108.48 | 114.85 | 153,528 | -2.25(-1.92%) |
Feb 20, 2024 | 117.78 | 117.98 | 114.27 | 117.10 | 81,913 | -1.77(-1.49%) |
Feb 16, 2024 | 120.86 | 121.97 | 118.72 | 118.87 | 78,229 | -3.58(-2.92%) |
Feb 15, 2024 | 121.40 | 123.17 | 118.05 | 122.45 | 89,333 | +2.71(+2.26%) |
Feb 14, 2024 | 119.44 | 119.83 | 116.58 | 119.74 | 62,949 | +2.92(+2.50%) |
Feb 13, 2024 | 117.51 | 118.79 | 115.46 | 116.82 | 82,768 | -6.84(-5.53%) |
Feb 12, 2024 | 121.61 | 124.32 | 121.26 | 123.66 | 98,232 | +2.82(+2.33%) |
Feb 09, 2024 | 117.61 | 121.25 | 116.92 | 120.84 | 80,963 | +3.13(+2.66%) |
Feb 08, 2024 | 115.82 | 117.82 | 114.80 | 117.71 | 84,175 | +1.90(+1.64%) |
Feb 07, 2024 | 115.35 | 116.50 | 114.50 | 115.81 | 37,408 | +1.46(+1.28%) |
Feb 06, 2024 | 114.90 | 115.60 | 113.08 | 114.35 | 46,277 | -0.24(-0.21%) |
Feb 05, 2024 | 115.33 | 115.74 | 112.08 | 114.59 | 62,968 | -2.76(-2.35%) |
Feb 02, 2024 | 114.31 | 117.48 | 113.32 | 117.35 | 63,443 | +0.63(+0.54%) |
Feb 01, 2024 | 116.09 | 116.75 | 112.61 | 116.72 | 68,140 | +1.38(+1.20%) |
Jan 31, 2024 | 113.83 | 119.98 | 113.08 | 115.34 | 153,924 | +1.51(+1.33%) |
Jan 30, 2024 | 111.96 | 114.05 | 111.96 | 113.83 | 82,414 | +1.54(+1.37%) |
Jan 29, 2024 | 109.90 | 112.30 | 109.30 | 112.29 | 104,072 | +2.51(+2.29%) |
Jan 26, 2024 | 110.59 | 110.96 | 108.73 | 109.78 | 51,156 | -0.47(-0.43%) |
Jan 25, 2024 | 111.78 | 111.78 | 108.86 | 110.25 | 64,146 | +0.83(+0.76%) |
Jan 24, 2024 | 111.46 | 111.46 | 107.70 | 109.42 | 60,632 | -0.26(-0.24%) |
Jan 23, 2024 | 114.81 | 114.92 | 109.48 | 109.68 | 67,392 | -5.08(-4.43%) |
Jan 22, 2024 | 112.80 | 115.18 | 112.30 | 114.76 | 67,271 | +3.59(+3.23%) |
Jan 19, 2024 | 110.87 | 111.38 | 108.75 | 111.17 | 51,147 | +0.78(+0.71%) |
Jan 18, 2024 | 111.14 | 111.14 | 108.00 | 110.39 | 63,258 | +0.08(+0.07%) |
Jan 17, 2024 | 106.81 | 110.34 | 105.86 | 110.31 | 102,532 | +1.77(+1.63%) |
Jan 16, 2024 | 108.04 | 109.19 | 107.70 | 108.54 | 81,995 | -1.14(-1.04%) |
Jan 12, 2024 | 112.71 | 112.71 | 108.99 | 109.68 | 47,606 | -1.51(-1.36%) |
Jan 11, 2024 | 111.07 | 111.87 | 109.21 | 111.19 | 70,842 | -0.96(-0.86%) |
Jan 10, 2024 | 110.43 | 112.15 | 109.83 | 112.15 | 61,132 | +1.65(+1.49%) |
Jan 09, 2024 | 110.22 | 110.79 | 108.51 | 110.50 | 92,156 | -2.10(-1.87%) |
Jan 08, 2024 | 110.70 | 112.66 | 109.70 | 112.60 | 117,965 | +2.95(+2.69%) |
Jan 05, 2024 | 108.22 | 111.32 | 108.15 | 109.65 | 62,729 | +0.14(+0.13%) |
Jan 04, 2024 | 109.34 | 110.30 | 108.62 | 109.51 | 104,646 | +0.62(+0.57%) |
Jan 03, 2024 | 109.18 | 110.69 | 107.11 | 108.89 | 100,625 | -1.83(-1.65%) |
Jan 02, 2024 | 112.09 | 113.60 | 109.85 | 110.72 | 93,614 | -2.59(-2.29%) |
Dec 29, 2023 | 115.45 | 115.46 | 112.89 | 113.31 | 107,206 | -2.74(-2.36%) |
Dec 28, 2023 | 115.54 | 116.43 | 114.86 | 116.05 | 74,633 | -0.13(-0.11%) |
Dec 27, 2023 | 115.91 | 117.09 | 115.15 | 116.18 | 69,636 | +0.79(+0.68%) |
Dec 26, 2023 | 114.09 | 115.48 | 113.19 | 115.39 | 50,894 | +1.80(+1.58%) |
Dec 22, 2023 | 113.89 | 114.29 | 112.44 | 113.59 | 69,957 | +0.40(+0.35%) |
Dec 21, 2023 | 113.01 | 113.22 | 109.79 | 113.19 | 124,307 | +2.19(+1.97%) |
Dec 20, 2023 | 112.69 | 115.29 | 110.79 | 111.00 | 109,706 | -1.79(-1.59%) |
Dec 19, 2023 | 108.54 | 113.38 | 107.60 | 112.79 | 131,830 | +5.79(+5.41%) |
Dec 18, 2023 | 107.68 | 108.20 | 106.40 | 107.00 | 139,276 | +0.45(+0.42%) |
Dec 15, 2023 | 107.55 | 109.27 | 106.40 | 106.55 | 204,989 | -0.74(-0.69%) |
Dec 14, 2023 | 102.58 | 108.28 | 102.05 | 107.29 | 164,722 | +7.14(+7.13%) |
Dec 13, 2023 | 96.68 | 100.40 | 93.73 | 100.15 | 124,230 | +3.95(+4.11%) |
Dec 12, 2023 | 97.11 | 97.11 | 95.14 | 96.20 | 72,301 | -0.73(-0.75%) |
Dec 11, 2023 | 94.11 | 97.22 | 94.00 | 96.93 | 111,422 | +2.93(+3.12%) |
Dec 08, 2023 | 92.80 | 94.85 | 92.25 | 94.00 | 82,771 | +0.99(+1.06%) |
Dec 07, 2023 | 92.48 | 93.25 | 91.29 | 93.01 | 71,059 | +1.11(+1.21%) |
Dec 06, 2023 | 91.63 | 93.62 | 91.55 | 91.90 | 79,025 | +0.99(+1.09%) |
Dec 05, 2023 | 91.59 | 92.60 | 90.80 | 90.91 | 47,660 | -0.60(-0.66%) |
Dec 04, 2023 | 91.25 | 92.41 | 90.54 | 91.51 | 64,889 | -0.78(-0.85%) |
Dec 01, 2023 | 87.44 | 92.52 | 87.44 | 92.29 | 104,158 | +4.44(+5.05%) |
Nov 30, 2023 | 88.01 | 88.81 | 86.83 | 87.85 | 64,464 | +0.51(+0.58%) |
Nov 29, 2023 | 87.12 | 88.56 | 87.12 | 87.34 | 39,595 | +0.95(+1.10%) |
Nov 28, 2023 | 88.80 | 88.80 | 85.98 | 86.39 | 41,511 | -2.38(-2.68%) |
Nov 27, 2023 | 87.75 | 88.94 | 87.26 | 88.77 | 65,165 | +0.82(+0.93%) |
Nov 24, 2023 | 87.86 | 88.93 | 87.83 | 87.95 | 34,123 | +0.09(+0.10%) |
Nov 22, 2023 | 87.45 | 88.45 | 86.42 | 87.86 | 36,007 | +1.64(+1.90%) |
Nov 21, 2023 | 88.14 | 88.14 | 86.19 | 86.22 | 39,647 | -2.62(-2.95%) |
Nov 20, 2023 | 88.06 | 89.06 | 86.87 | 88.84 | 53,305 | +0.78(+0.89%) |
Nov 17, 2023 | 85.85 | 88.15 | 84.43 | 88.06 | 55,551 | +3.22(+3.80%) |
Nov 16, 2023 | 86.47 | 86.47 | 84.51 | 84.84 | 45,719 | -1.89(-2.18%) |
Nov 15, 2023 | 88.37 | 88.46 | 86.25 | 86.73 | 56,072 | -1.28(-1.45%) |
Nov 14, 2023 | 83.13 | 88.01 | 83.13 | 88.01 | 115,932 | +7.91(+9.88%) |
Nov 13, 2023 | 79.25 | 80.41 | 79.25 | 80.10 | 58,985 | +0.03(+0.04%) |
Nov 10, 2023 | 79.20 | 80.45 | 78.51 | 80.07 | 79,435 | +1.56(+1.99%) |
Nov 09, 2023 | 80.80 | 80.80 | 78.37 | 78.51 | 58,932 | -1.49(-1.86%) |
Nov 08, 2023 | 79.64 | 80.71 | 79.25 | 80.00 | 76,504 | +0.84(+1.06%) |
Nov 07, 2023 | 77.30 | 79.74 | 77.30 | 79.16 | 70,891 | +1.17(+1.50%) |
Nov 06, 2023 | 80.22 | 80.61 | 77.48 | 77.99 | 114,325 | -2.23(-2.78%) |
Nov 03, 2023 | 78.60 | 80.55 | 78.60 | 80.22 | 94,340 | +3.86(+5.06%) |
Nov 02, 2023 | 77.72 | 79.07 | 74.50 | 76.36 | 108,850 | -0.79(-1.02%) |
Nov 01, 2023 | 77.49 | 80.74 | 73.00 | 77.15 | 240,286 | +6.04(+8.49%) |
Oct 31, 2023 | 70.40 | 72.05 | 70.08 | 71.11 | 72,112 | +0.65(+0.92%) |
Oct 30, 2023 | 70.25 | 71.06 | 68.96 | 70.46 | 59,491 | +1.15(+1.66%) |
Oct 27, 2023 | 69.43 | 69.80 | 68.19 | 69.31 | 56,811 | +0.23(+0.33%) |
Oct 26, 2023 | 69.13 | 69.52 | 68.25 | 69.08 | 61,010 | +0.56(+0.82%) |
Oct 25, 2023 | 69.80 | 70.10 | 67.76 | 68.52 | 74,658 | -2.10(-2.97%) |
Oct 24, 2023 | 70.54 | 70.84 | 69.72 | 70.62 | 48,816 | +0.62(+0.89%) |
Oct 23, 2023 | 70.46 | 71.07 | 69.65 | 70.00 | 42,937 | -1.36(-1.91%) |
Oct 20, 2023 | 71.98 | 71.98 | 70.05 | 71.36 | 43,412 | -0.34(-0.47%) |
Oct 19, 2023 | 72.94 | 73.35 | 71.30 | 71.70 | 43,408 | -1.50(-2.05%) |
Oct 18, 2023 | 73.91 | 74.32 | 71.85 | 73.20 | 47,788 | -2.08(-2.76%) |
Oct 17, 2023 | 73.18 | 75.84 | 73.18 | 75.28 | 56,160 | +1.48(+2.01%) |
Oct 16, 2023 | 74.12 | 75.50 | 73.06 | 73.80 | 58,948 | +0.60(+0.82%) |
Oct 13, 2023 | 73.85 | 73.94 | 71.19 | 73.20 | 81,404 | -0.30(-0.41%) |
Oct 12, 2023 | 78.01 | 78.01 | 72.98 | 73.50 | 108,464 | -4.00(-5.16%) |
Oct 11, 2023 | 78.21 | 78.27 | 76.59 | 77.50 | 72,934 | -0.49(-0.63%) |
Oct 10, 2023 | 77.14 | 79.78 | 77.14 | 77.99 | 61,321 | +1.20(+1.56%) |
Oct 09, 2023 | 77.40 | 77.95 | 76.43 | 76.79 | 43,810 | -1.21(-1.55%) |
Oct 06, 2023 | 78.20 | 79.62 | 77.52 | 78.00 | 76,260 | -1.01(-1.28%) |
Oct 05, 2023 | 78.35 | 79.03 | 77.66 | 79.01 | 64,505 | +0.62(+0.79%) |
Oct 04, 2023 | 76.82 | 79.07 | 76.82 | 78.39 | 53,819 | +1.35(+1.75%) |
Oct 03, 2023 | 78.99 | 79.45 | 75.74 | 77.04 | 91,439 | -3.14(-3.92%) |
Oct 02, 2023 | 80.73 | 81.96 | 79.77 | 80.18 | 54,462 | -1.91(-2.33%) |
Sep 29, 2023 | 84.45 | 84.70 | 81.82 | 82.09 | 49,000 | -1.71(-2.04%) |
Sep 28, 2023 | 82.08 | 84.75 | 82.08 | 83.80 | 39,898 | +1.75(+2.13%) |
Sep 27, 2023 | 82.68 | 83.83 | 81.31 | 82.05 | 50,784 | +0.03(+0.04%) |
Sep 26, 2023 | 81.61 | 82.80 | 81.54 | 82.02 | 52,822 | -0.07(-0.09%) |
Sep 25, 2023 | 80.92 | 82.69 | 81.87 | 82.09 | 53,556 | +0.70(+0.86%) |
Sep 22, 2023 | 80.81 | 82.06 | 80.25 | 81.39 | 80,361 | +0.70(+0.87%) |
Sep 21, 2023 | 81.68 | 82.05 | 80.22 | 80.69 | 55,500 | -2.09(-2.52%) |
Sep 20, 2023 | 83.45 | 84.43 | 82.69 | 82.78 | 45,979 | -0.25(-0.30%) |
Sep 19, 2023 | 83.39 | 84.24 | 82.96 | 83.03 | 50,122 | -0.33(-0.40%) |
Sep 18, 2023 | 84.00 | 85.46 | 83.27 | 83.36 | 43,622 | -0.94(-1.12%) |
Sep 15, 2023 | 86.07 | 86.07 | 83.50 | 84.30 | 167,367 | -2.60(-2.99%) |
Sep 14, 2023 | 84.01 | 87.19 | 84.01 | 86.90 | 59,691 | +3.67(+4.41%) |
Sep 13, 2023 | 85.55 | 85.69 | 82.92 | 83.23 | 48,645 | -2.29(-2.68%) |
Sep 12, 2023 | 84.73 | 85.72 | 83.95 | 85.52 | 40,978 | +0.60(+0.71%) |
Sep 11, 2023 | 85.40 | 85.43 | 84.01 | 84.92 | 42,687 | +0.53(+0.63%) |
Sep 08, 2023 | 86.19 | 86.51 | 84.21 | 84.39 | 74,225 | -2.32(-2.68%) |
Sep 07, 2023 | 87.27 | 87.78 | 85.22 | 86.71 | 82,352 | -0.97(-1.11%) |
Sep 06, 2023 | 88.11 | 90.39 | 87.12 | 87.68 | 61,995 | -0.22(-0.25%) |
Sep 05, 2023 | 91.47 | 91.47 | 87.31 | 87.90 | 93,027 | -4.46(-4.83%) |
Sep 01, 2023 | 89.98 | 93.15 | 89.95 | 92.36 | 88,316 | +3.10(+3.47%) |
Aug 31, 2023 | 89.44 | 90.75 | 88.97 | 89.26 | 143,530 | +0.16(+0.18%) |
Aug 30, 2023 | 87.84 | 89.73 | 87.16 | 89.10 | 91,875 | +0.87(+0.99%) |
Aug 29, 2023 | 85.65 | 88.51 | 84.68 | 88.23 | 80,544 | +2.55(+2.98%) |
Aug 28, 2023 | 82.09 | 85.75 | 82.09 | 85.68 | 57,094 | +4.07(+4.99%) |
Aug 25, 2023 | 82.61 | 82.61 | 79.95 | 81.61 | 65,409 | -0.69(-0.84%) |
Aug 24, 2023 | 82.05 | 82.75 | 81.81 | 82.30 | 36,405 | -0.29(-0.35%) |
Aug 23, 2023 | 80.29 | 83.33 | 79.98 | 82.59 | 56,614 | +2.53(+3.16%) |
Aug 22, 2023 | 81.48 | 82.00 | 79.80 | 80.06 | 78,753 | -1.42(-1.74%) |
Aug 21, 2023 | 81.29 | 81.88 | 79.87 | 81.48 | 77,198 | +0.26(+0.32%) |
Aug 18, 2023 | 80.50 | 81.36 | 79.91 | 81.22 | 87,605 | -0.30(-0.37%) |
Aug 17, 2023 | 85.67 | 86.48 | 80.55 | 81.52 | 128,888 | -3.71(-4.35%) |
Aug 16, 2023 | 84.52 | 85.95 | 84.52 | 85.23 | 48,646 | +0.51(+0.60%) |
Aug 15, 2023 | 83.52 | 85.48 | 83.18 | 84.72 | 60,484 | +0.71(+0.85%) |
Aug 14, 2023 | 82.50 | 84.26 | 81.82 | 84.01 | 61,716 | +0.93(+1.12%) |
Aug 11, 2023 | 83.50 | 84.61 | 82.72 | 83.08 | 59,892 | -0.92(-1.10%) |
Aug 10, 2023 | 84.78 | 86.14 | 83.31 | 84.00 | 57,925 | -0.55(-0.65%) |
Aug 09, 2023 | 85.36 | 86.72 | 84.38 | 84.55 | 69,507 | -0.81(-0.95%) |
Aug 08, 2023 | 87.94 | 88.86 | 84.61 | 85.36 | 76,059 | -3.57(-4.01%) |
Aug 07, 2023 | 87.64 | 90.00 | 87.01 | 88.93 | 64,528 | +1.53(+1.75%) |
Aug 04, 2023 | 86.00 | 88.83 | 85.58 | 87.40 | 88,497 | +1.15(+1.33%) |
Aug 03, 2023 | 85.24 | 86.96 | 83.46 | 86.25 | 151,398 | -0.08(-0.09%) |
Aug 02, 2023 | 87.70 | 89.82 | 78.77 | 86.33 | 168,039 | -10.12(-10.49%) |
Aug 01, 2023 | 93.73 | 96.81 | 92.98 | 96.45 | 82,175 | +2.21(+2.35%) |
Jul 31, 2023 | 92.94 | 94.53 | 92.58 | 94.24 | 37,968 | +1.46(+1.57%) |
Jul 28, 2023 | 93.94 | 94.83 | 92.64 | 92.78 | 49,184 | -0.22(-0.24%) |
Jul 27, 2023 | 94.29 | 95.46 | 92.78 | 93.00 | 53,382 | -0.96(-1.02%) |
Jul 26, 2023 | 94.37 | 95.43 | 93.37 | 93.96 | 54,897 | -0.55(-0.58%) |
Jul 25, 2023 | 94.84 | 96.40 | 93.61 | 94.51 | 34,512 | -1.22(-1.27%) |
Jul 24, 2023 | 96.48 | 97.73 | 94.92 | 95.73 | 42,119 | -1.07(-1.11%) |
Jul 21, 2023 | 98.00 | 98.00 | 95.88 | 96.80 | 56,385 | -0.37(-0.38%) |
Jul 20, 2023 | 97.47 | 98.16 | 95.36 | 97.17 | 55,942 | -0.33(-0.34%) |
Jul 19, 2023 | 96.19 | 98.33 | 94.80 | 97.50 | 83,072 | +1.77(+1.85%) |
Jul 18, 2023 | 94.25 | 96.93 | 94.25 | 95.73 | 68,610 | +1.48(+1.57%) |
Jul 17, 2023 | 94.58 | 95.45 | 94.04 | 94.25 | 52,104 | -1.02(-1.07%) |
Jul 14, 2023 | 95.55 | 95.55 | 94.09 | 95.27 | 72,809 | -0.86(-0.89%) |
Jul 13, 2023 | 94.05 | 96.14 | 93.57 | 96.13 | 45,934 | +2.68(+2.87%) |
Jul 12, 2023 | 95.07 | 95.37 | 93.17 | 93.45 | 125,697 | -0.32(-0.34%) |
Jul 11, 2023 | 94.82 | 95.63 | 93.50 | 93.77 | 38,212 | -0.45(-0.48%) |
Jul 10, 2023 | 92.45 | 94.64 | 92.19 | 94.22 | 34,933 | +0.93(+1.00%) |
Jul 07, 2023 | 90.54 | 93.91 | 90.54 | 93.29 | 104,409 | +2.98(+3.30%) |
Jul 06, 2023 | 91.00 | 91.11 | 89.00 | 90.31 | 62,742 | -1.98(-2.15%) |
Jul 05, 2023 | 93.10 | 94.15 | 91.92 | 92.29 | 81,303 | -0.80(-0.86%) |