Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.38 | 109.52 | 108.38 | 109.43 | 10,705 | +1.82(+1.69%) |
May 30, 2024 | 105.86 | 107.68 | 105.86 | 107.61 | 14,881 | +2.28(+2.16%) |
May 29, 2024 | 106.54 | 106.54 | 105.29 | 105.33 | 10,049 | -2.84(-2.63%) |
May 28, 2024 | 107.98 | 108.41 | 107.60 | 108.17 | 9,849 | +1.49(+1.40%) |
May 24, 2024 | 106.43 | 106.80 | 105.96 | 106.68 | 8,601 | +0.76(+0.72%) |
May 23, 2024 | 107.02 | 107.25 | 105.47 | 105.92 | 9,853 | -1.51(-1.41%) |
May 22, 2024 | 107.84 | 107.91 | 105.76 | 107.43 | 17,497 | -0.09(-0.08%) |
May 21, 2024 | 107.67 | 107.98 | 107.22 | 107.52 | 11,290 | -2.15(-1.96%) |
May 20, 2024 | 109.68 | 111.08 | 109.35 | 109.67 | 9,567 | +0.37(+0.34%) |
May 17, 2024 | 108.88 | 109.75 | 108.66 | 109.30 | 7,796 | +0.89(+0.82%) |
May 16, 2024 | 108.76 | 109.24 | 107.83 | 108.41 | 7,778 | +0.59(+0.55%) |
May 15, 2024 | 107.06 | 107.82 | 107.00 | 107.82 | 7,203 | +1.23(+1.15%) |
May 14, 2024 | 106.80 | 107.74 | 105.99 | 106.59 | 24,563 | -0.52(-0.49%) |
May 13, 2024 | 107.83 | 107.83 | 106.80 | 107.11 | 14,327 | -1.22(-1.13%) |
May 10, 2024 | 109.06 | 109.80 | 108.03 | 108.33 | 21,007 | -3.12(-2.80%) |
May 09, 2024 | 110.05 | 111.45 | 110.05 | 111.45 | 15,576 | +5.50(+5.19%) |
May 08, 2024 | 105.51 | 106.60 | 105.02 | 105.95 | 8,769 | +0.88(+0.84%) |
May 07, 2024 | 105.25 | 105.40 | 104.82 | 105.07 | 9,458 | -0.28(-0.27%) |
May 06, 2024 | 104.80 | 105.70 | 103.70 | 105.35 | 8,983 | +0.69(+0.66%) |
May 03, 2024 | 104.13 | 104.66 | 103.12 | 104.66 | 8,456 | +1.05(+1.01%) |
May 02, 2024 | 103.55 | 103.88 | 103.05 | 103.61 | 10,374 | +2.36(+2.33%) |
May 01, 2024 | 101.72 | 102.24 | 100.94 | 101.25 | 9,054 | -1.32(-1.29%) |
Apr 30, 2024 | 103.26 | 103.59 | 102.37 | 102.57 | 27,793 | -0.97(-0.94%) |
Apr 29, 2024 | 103.04 | 103.74 | 102.76 | 103.54 | 12,161 | +0.98(+0.96%) |
Apr 26, 2024 | 101.93 | 102.72 | 101.82 | 102.56 | 12,670 | +0.07(+0.07%) |
Apr 25, 2024 | 101.54 | 102.54 | 101.54 | 102.49 | 11,174 | -1.77(-1.70%) |
Apr 24, 2024 | 104.28 | 104.30 | 103.89 | 104.26 | 8,784 | +0.05(+0.05%) |
Apr 23, 2024 | 103.52 | 104.24 | 103.52 | 104.21 | 12,793 | +0.45(+0.43%) |
Apr 22, 2024 | 102.87 | 104.18 | 102.85 | 103.76 | 28,227 | +2.32(+2.29%) |
Apr 19, 2024 | 101.54 | 102.60 | 101.17 | 101.44 | 12,779 | -0.31(-0.30%) |
Apr 18, 2024 | 101.92 | 102.62 | 101.61 | 101.75 | 22,866 | -0.20(-0.20%) |
Apr 17, 2024 | 102.27 | 102.38 | 101.37 | 101.95 | 11,218 | -0.88(-0.86%) |
Apr 16, 2024 | 103.00 | 103.37 | 102.52 | 102.83 | 19,263 | -1.98(-1.89%) |
Apr 15, 2024 | 105.92 | 106.28 | 104.80 | 104.81 | 8,331 | -0.88(-0.83%) |
Apr 12, 2024 | 106.53 | 106.53 | 105.49 | 105.69 | 10,040 | +0.42(+0.40%) |
Apr 11, 2024 | 105.55 | 105.70 | 104.70 | 105.27 | 9,536 | -0.56(-0.53%) |
Apr 10, 2024 | 105.99 | 106.02 | 105.31 | 105.83 | 9,056 | -1.38(-1.29%) |
Apr 09, 2024 | 107.77 | 108.21 | 106.52 | 107.21 | 28,945 | -0.10(-0.09%) |
Apr 08, 2024 | 106.40 | 109.28 | 106.40 | 107.31 | 55,743 | +1.81(+1.72%) |
Apr 05, 2024 | 105.03 | 105.98 | 105.03 | 105.50 | 8,070 | +0.45(+0.43%) |
Apr 04, 2024 | 106.07 | 106.68 | 104.90 | 105.05 | 7,342 | -0.86(-0.81%) |
Apr 03, 2024 | 104.98 | 106.16 | 104.78 | 105.91 | 13,128 | +0.72(+0.68%) |
Apr 02, 2024 | 104.90 | 105.28 | 104.75 | 105.19 | 13,202 | +0.26(+0.25%) |
Apr 01, 2024 | 104.85 | 104.94 | 104.03 | 104.93 | 20,980 | -5.27(-4.78%) |
Mar 28, 2024 | 109.84 | 110.27 | 109.42 | 110.20 | 27,671 | -0.06(-0.05%) |
Mar 27, 2024 | 110.11 | 110.60 | 109.46 | 110.26 | 16,484 | +1.61(+1.48%) |
Mar 26, 2024 | 109.02 | 109.40 | 108.01 | 108.65 | 24,865 | +0.05(+0.05%) |
Mar 25, 2024 | 111.58 | 111.58 | 108.34 | 108.60 | 18,776 | -0.88(-0.80%) |
Mar 22, 2024 | 109.36 | 109.50 | 108.56 | 109.48 | 21,851 | -0.35(-0.32%) |
Mar 21, 2024 | 110.50 | 111.18 | 109.42 | 109.83 | 12,241 | -0.95(-0.86%) |
Mar 20, 2024 | 110.24 | 110.98 | 110.11 | 110.78 | 11,464 | +0.60(+0.54%) |
Mar 19, 2024 | 109.48 | 110.45 | 108.91 | 110.19 | 15,120 | +2.44(+2.26%) |
Mar 18, 2024 | 107.21 | 108.09 | 107.14 | 107.75 | 15,554 | +2.30(+2.18%) |
Mar 15, 2024 | 104.75 | 105.64 | 104.75 | 105.44 | 13,692 | +1.46(+1.40%) |
Mar 14, 2024 | 104.55 | 104.77 | 103.64 | 103.99 | 14,342 | -0.20(-0.19%) |
Mar 13, 2024 | 103.86 | 104.68 | 103.86 | 104.18 | 13,258 | -1.17(-1.11%) |
Mar 12, 2024 | 105.09 | 105.68 | 104.60 | 105.36 | 17,940 | +1.44(+1.38%) |
Mar 11, 2024 | 105.12 | 105.12 | 102.65 | 103.92 | 49,756 | -3.75(-3.48%) |
Mar 08, 2024 | 108.30 | 108.41 | 107.15 | 107.67 | 15,982 | +0.90(+0.84%) |
Mar 07, 2024 | 108.01 | 110.21 | 106.45 | 106.77 | 128,646 | -0.91(-0.84%) |
Mar 06, 2024 | 106.58 | 108.19 | 105.73 | 107.68 | 21,800 | +3.14(+3.00%) |
Mar 05, 2024 | 104.24 | 104.91 | 104.13 | 104.54 | 17,163 | +2.17(+2.12%) |
Mar 04, 2024 | 102.66 | 102.81 | 101.83 | 102.36 | 12,012 | -1.86(-1.78%) |
Mar 01, 2024 | 103.53 | 104.62 | 103.39 | 104.22 | 12,881 | +0.73(+0.70%) |
Feb 29, 2024 | 103.25 | 103.50 | 102.94 | 103.50 | 11,116 | +0.12(+0.11%) |
Feb 28, 2024 | 103.18 | 103.85 | 102.80 | 103.38 | 6,453 | +0.00(+0.00%) |
Feb 27, 2024 | 103.02 | 104.00 | 102.81 | 103.38 | 10,463 | +0.55(+0.54%) |
Feb 26, 2024 | 103.33 | 103.58 | 99.18 | 102.83 | 28,625 | +0.55(+0.54%) |
Feb 23, 2024 | 102.76 | 102.76 | 101.90 | 102.28 | 12,337 | -0.48(-0.47%) |
Feb 22, 2024 | 101.20 | 103.29 | 101.20 | 102.76 | 33,005 | +1.23(+1.21%) |
Feb 21, 2024 | 101.07 | 101.57 | 99.18 | 101.53 | 8,971 | +0.90(+0.89%) |
Feb 20, 2024 | 101.16 | 101.16 | 99.39 | 100.63 | 18,101 | +1.36(+1.37%) |
Feb 16, 2024 | 98.81 | 99.79 | 98.81 | 99.28 | 17,001 | +0.39(+0.40%) |
Feb 15, 2024 | 98.33 | 98.88 | 98.12 | 98.88 | 10,424 | +0.61(+0.62%) |
Feb 14, 2024 | 97.60 | 98.27 | 97.60 | 98.27 | 8,215 | +0.33(+0.34%) |
Feb 13, 2024 | 98.54 | 98.84 | 97.56 | 97.94 | 16,464 | -2.20(-2.20%) |
Feb 12, 2024 | 99.57 | 100.48 | 99.51 | 100.14 | 7,693 | +0.40(+0.40%) |
Feb 09, 2024 | 99.09 | 99.74 | 99.09 | 99.74 | 12,266 | +0.65(+0.66%) |
Feb 08, 2024 | 99.19 | 99.33 | 98.46 | 99.09 | 20,073 | +3.21(+3.34%) |
Feb 07, 2024 | 94.94 | 95.88 | 94.94 | 95.88 | 19,043 | +1.08(+1.14%) |
Feb 06, 2024 | 94.29 | 94.80 | 93.73 | 94.80 | 14,629 | -0.03(-0.03%) |
Feb 05, 2024 | 94.75 | 95.16 | 94.24 | 94.83 | 18,819 | +0.25(+0.26%) |
Feb 02, 2024 | 94.24 | 94.59 | 93.91 | 94.58 | 45,317 | -0.60(-0.63%) |
Feb 01, 2024 | 94.56 | 95.23 | 93.77 | 95.18 | 13,618 | +1.20(+1.28%) |
Jan 31, 2024 | 95.76 | 96.03 | 93.24 | 93.98 | 21,269 | -0.17(-0.18%) |
Jan 30, 2024 | 94.32 | 94.72 | 93.74 | 94.15 | 20,734 | -1.08(-1.14%) |
Jan 29, 2024 | 94.95 | 95.71 | 94.86 | 95.23 | 7,131 | +0.60(+0.63%) |
Jan 26, 2024 | 94.66 | 95.22 | 94.10 | 94.63 | 17,637 | -0.57(-0.60%) |
Jan 25, 2024 | 95.15 | 95.36 | 93.78 | 95.20 | 19,713 | +0.52(+0.55%) |
Jan 24, 2024 | 95.36 | 96.21 | 94.39 | 94.68 | 13,226 | +0.28(+0.29%) |
Jan 23, 2024 | 94.62 | 95.05 | 94.22 | 94.41 | 17,125 | -0.56(-0.59%) |
Jan 22, 2024 | 94.80 | 95.72 | 94.45 | 94.97 | 8,969 | +1.66(+1.78%) |
Jan 19, 2024 | 92.80 | 93.43 | 92.45 | 93.30 | 10,487 | -0.30(-0.33%) |
Jan 18, 2024 | 92.83 | 93.65 | 92.76 | 93.61 | 8,526 | +1.09(+1.18%) |
Jan 17, 2024 | 92.44 | 92.78 | 92.18 | 92.52 | 9,184 | -1.99(-2.10%) |
Jan 16, 2024 | 94.62 | 94.82 | 93.77 | 94.50 | 15,794 | +0.17(+0.18%) |
Jan 12, 2024 | 94.44 | 94.93 | 94.09 | 94.34 | 9,813 | -0.34(-0.36%) |
Jan 11, 2024 | 94.46 | 95.03 | 94.23 | 94.68 | 7,975 | +0.34(+0.36%) |
Jan 10, 2024 | 94.08 | 94.91 | 94.02 | 94.34 | 23,362 | +0.50(+0.53%) |
Jan 09, 2024 | 93.96 | 94.66 | 93.36 | 93.84 | 7,670 | -1.60(-1.68%) |
Jan 08, 2024 | 94.94 | 95.73 | 94.06 | 95.44 | 9,222 | +0.74(+0.78%) |
Jan 05, 2024 | 93.44 | 96.22 | 93.28 | 94.70 | 16,764 | +2.92(+3.18%) |
Jan 04, 2024 | 91.09 | 92.52 | 91.09 | 91.78 | 11,417 | +1.19(+1.31%) |
Jan 03, 2024 | 90.52 | 90.99 | 90.03 | 90.59 | 18,339 | -0.29(-0.31%) |
Jan 02, 2024 | 91.00 | 91.81 | 90.42 | 90.87 | 10,754 | -0.99(-1.08%) |
Dec 29, 2023 | 92.16 | 92.34 | 91.82 | 91.87 | 8,636 | +0.16(+0.17%) |
Dec 28, 2023 | 91.61 | 92.12 | 91.57 | 91.71 | 9,281 | +0.81(+0.89%) |
Dec 27, 2023 | 91.13 | 91.13 | 90.49 | 90.90 | 11,654 | -0.46(-0.51%) |
Dec 26, 2023 | 91.23 | 91.69 | 90.86 | 91.37 | 15,504 | -0.17(-0.18%) |
Dec 22, 2023 | 91.39 | 92.23 | 91.38 | 91.53 | 10,996 | -0.09(-0.10%) |
Dec 21, 2023 | 90.87 | 91.87 | 90.75 | 91.62 | 14,932 | +1.26(+1.39%) |
Dec 20, 2023 | 91.11 | 91.44 | 90.26 | 90.36 | 15,465 | -0.13(-0.14%) |
Dec 19, 2023 | 90.24 | 91.98 | 90.18 | 90.49 | 27,445 | +0.22(+0.24%) |
Dec 18, 2023 | 90.54 | 90.54 | 89.69 | 90.27 | 10,414 | -0.44(-0.49%) |
Dec 15, 2023 | 91.61 | 91.61 | 90.38 | 90.72 | 22,457 | -0.88(-0.96%) |
Dec 14, 2023 | 91.82 | 92.17 | 91.20 | 91.59 | 16,629 | +1.56(+1.74%) |
Dec 13, 2023 | 89.20 | 90.48 | 88.44 | 90.03 | 17,058 | +0.50(+0.56%) |
Dec 12, 2023 | 89.85 | 89.89 | 89.23 | 89.53 | 11,479 | -1.18(-1.30%) |
Dec 11, 2023 | 90.54 | 93.33 | 89.89 | 90.71 | 33,885 | -1.79(-1.94%) |
Dec 08, 2023 | 92.02 | 92.50 | 91.78 | 92.50 | 10,508 | -0.24(-0.25%) |
Dec 07, 2023 | 91.77 | 93.18 | 91.65 | 92.73 | 15,275 | +1.38(+1.51%) |
Dec 06, 2023 | 91.95 | 91.95 | 91.30 | 91.36 | 10,267 | +1.42(+1.57%) |
Dec 05, 2023 | 90.27 | 90.35 | 89.80 | 89.94 | 9,042 | -0.12(-0.13%) |
Dec 04, 2023 | 90.24 | 90.31 | 89.18 | 90.06 | 11,018 | -0.81(-0.89%) |
Dec 01, 2023 | 89.79 | 90.91 | 89.69 | 90.86 | 8,617 | +0.91(+1.02%) |
Nov 30, 2023 | 90.08 | 90.10 | 89.47 | 89.95 | 13,519 | +0.30(+0.34%) |
Nov 29, 2023 | 89.75 | 90.11 | 89.43 | 89.65 | 13,916 | -0.38(-0.43%) |
Nov 28, 2023 | 89.88 | 90.48 | 89.33 | 90.03 | 10,803 | -0.29(-0.32%) |
Nov 27, 2023 | 90.28 | 90.52 | 90.13 | 90.31 | 10,282 | +0.37(+0.42%) |
Nov 24, 2023 | 89.34 | 89.94 | 88.67 | 89.94 | 4,906 | +0.53(+0.59%) |
Nov 22, 2023 | 89.65 | 89.70 | 89.18 | 89.41 | 10,594 | +0.53(+0.60%) |
Nov 21, 2023 | 88.88 | 89.04 | 88.22 | 88.88 | 17,857 | -0.50(-0.56%) |
Nov 20, 2023 | 88.80 | 89.51 | 88.80 | 89.38 | 17,214 | +0.54(+0.61%) |
Nov 17, 2023 | 88.62 | 88.97 | 88.26 | 88.84 | 25,411 | +1.31(+1.49%) |
Nov 16, 2023 | 87.67 | 87.99 | 86.84 | 87.53 | 14,213 | -0.40(-0.46%) |
Nov 15, 2023 | 88.21 | 88.52 | 87.93 | 87.93 | 11,882 | -0.97(-1.10%) |
Nov 14, 2023 | 87.43 | 89.04 | 87.43 | 88.91 | 20,987 | +2.08(+2.39%) |
Nov 13, 2023 | 86.73 | 87.47 | 86.44 | 86.83 | 23,769 | -0.49(-0.56%) |
Nov 10, 2023 | 86.42 | 87.43 | 85.84 | 87.32 | 17,050 | +1.61(+1.88%) |
Nov 09, 2023 | 86.64 | 86.72 | 85.38 | 85.71 | 18,280 | +0.70(+0.82%) |
Nov 08, 2023 | 86.12 | 86.12 | 84.65 | 85.01 | 19,972 | -1.91(-2.20%) |
Nov 07, 2023 | 86.83 | 87.06 | 86.31 | 86.92 | 10,196 | -1.84(-2.07%) |
Nov 06, 2023 | 89.37 | 90.75 | 88.41 | 88.76 | 12,899 | +0.14(+0.16%) |
Nov 03, 2023 | 88.51 | 89.35 | 87.91 | 88.62 | 21,447 | +1.11(+1.27%) |
Nov 02, 2023 | 87.06 | 88.36 | 86.67 | 87.51 | 17,270 | -2.01(-2.24%) |
Nov 01, 2023 | 90.40 | 90.40 | 88.83 | 89.52 | 22,507 | -0.59(-0.65%) |
Oct 31, 2023 | 89.72 | 90.41 | 89.27 | 90.11 | 25,858 | +1.34(+1.51%) |
Oct 30, 2023 | 88.35 | 88.99 | 87.95 | 88.77 | 13,341 | +0.64(+0.73%) |
Oct 27, 2023 | 89.08 | 89.08 | 87.96 | 88.13 | 10,416 | +0.89(+1.01%) |
Oct 26, 2023 | 87.45 | 87.75 | 86.85 | 87.24 | 13,835 | -0.42(-0.48%) |
Oct 25, 2023 | 88.73 | 88.73 | 87.67 | 87.67 | 15,062 | -1.20(-1.35%) |
Oct 24, 2023 | 88.97 | 89.08 | 88.31 | 88.87 | 16,295 | +1.13(+1.29%) |
Oct 23, 2023 | 87.71 | 88.28 | 87.22 | 87.74 | 14,750 | +0.05(+0.06%) |
Oct 20, 2023 | 88.71 | 88.76 | 87.66 | 87.69 | 16,012 | -0.24(-0.27%) |
Oct 19, 2023 | 88.48 | 89.17 | 87.75 | 87.92 | 16,371 | -0.29(-0.32%) |
Oct 18, 2023 | 89.14 | 89.15 | 88.11 | 88.21 | 11,343 | -1.43(-1.59%) |
Oct 17, 2023 | 88.95 | 90.20 | 88.78 | 89.64 | 29,440 | +0.17(+0.19%) |
Oct 16, 2023 | 88.96 | 90.27 | 88.96 | 89.47 | 13,405 | -0.06(-0.07%) |
Oct 13, 2023 | 90.13 | 90.46 | 89.14 | 89.53 | 9,076 | -1.35(-1.48%) |
Oct 12, 2023 | 92.06 | 92.06 | 90.31 | 90.87 | 21,176 | -0.41(-0.45%) |
Oct 11, 2023 | 91.52 | 91.52 | 90.68 | 91.29 | 11,334 | -0.05(-0.05%) |
Oct 10, 2023 | 91.61 | 91.95 | 91.15 | 91.34 | 19,938 | +1.30(+1.44%) |
Oct 09, 2023 | 89.34 | 90.24 | 88.92 | 90.04 | 16,289 | +0.24(+0.26%) |
Oct 06, 2023 | 89.16 | 90.34 | 88.62 | 89.80 | 20,113 | +1.04(+1.17%) |
Oct 05, 2023 | 89.05 | 89.12 | 88.28 | 88.76 | 36,243 | +2.78(+3.24%) |
Oct 04, 2023 | 86.02 | 86.36 | 85.18 | 85.98 | 34,028 | -2.23(-2.53%) |
Oct 03, 2023 | 88.58 | 89.46 | 87.98 | 88.21 | 32,520 | -2.61(-2.87%) |
Oct 02, 2023 | 91.28 | 92.22 | 90.26 | 90.82 | 20,436 | -1.53(-1.66%) |
Sep 29, 2023 | 93.38 | 93.38 | 91.73 | 92.35 | 33,159 | -1.72(-1.83%) |
Sep 28, 2023 | 93.37 | 94.73 | 92.68 | 94.07 | 14,630 | +0.10(+0.10%) |
Sep 27, 2023 | 94.41 | 95.08 | 93.36 | 93.98 | 10,957 | +0.57(+0.61%) |
Sep 26, 2023 | 93.85 | 94.67 | 92.60 | 93.40 | 15,020 | -0.88(-0.93%) |
Sep 25, 2023 | 94.10 | 94.39 | 94.17 | 94.29 | 9,141 | -0.29(-0.31%) |
Sep 22, 2023 | 95.14 | 95.49 | 94.42 | 94.58 | 13,641 | +0.68(+0.72%) |
Sep 21, 2023 | 94.69 | 95.18 | 93.82 | 93.90 | 15,425 | -2.05(-2.14%) |
Sep 20, 2023 | 96.71 | 97.38 | 95.88 | 95.95 | 51,626 | -2.27(-2.31%) |
Sep 19, 2023 | 97.96 | 98.38 | 97.72 | 98.22 | 21,587 | +2.04(+2.13%) |
Sep 18, 2023 | 96.58 | 96.58 | 95.15 | 96.17 | 11,126 | -0.38(-0.39%) |
Sep 15, 2023 | 96.98 | 97.56 | 96.31 | 96.55 | 25,305 | -0.25(-0.26%) |
Sep 14, 2023 | 96.00 | 96.85 | 95.86 | 96.80 | 56,570 | +2.84(+3.02%) |
Sep 13, 2023 | 93.48 | 94.08 | 93.48 | 93.97 | 15,318 | +0.98(+1.05%) |
Sep 12, 2023 | 92.70 | 93.06 | 92.53 | 92.99 | 50,721 | -1.13(-1.20%) |
Sep 11, 2023 | 93.75 | 95.84 | 93.59 | 94.12 | 16,249 | +0.63(+0.67%) |
Sep 08, 2023 | 94.02 | 94.02 | 93.07 | 93.49 | 32,392 | -1.44(-1.52%) |
Sep 07, 2023 | 94.55 | 95.01 | 94.49 | 94.93 | 22,739 | +0.94(+1.00%) |
Sep 06, 2023 | 94.02 | 94.32 | 93.36 | 93.99 | 24,330 | +1.86(+2.02%) |
Sep 05, 2023 | 92.59 | 92.65 | 91.55 | 92.13 | 17,052 | +0.86(+0.94%) |
Sep 01, 2023 | 91.89 | 91.89 | 90.74 | 91.27 | 9,582 | +1.28(+1.42%) |
Aug 31, 2023 | 90.26 | 90.31 | 89.71 | 89.99 | 10,255 | +0.62(+0.69%) |
Aug 30, 2023 | 89.44 | 89.60 | 89.20 | 89.37 | 6,544 | +0.47(+0.53%) |
Aug 29, 2023 | 87.89 | 88.90 | 87.89 | 88.90 | 10,888 | +0.36(+0.40%) |
Aug 28, 2023 | 88.35 | 88.83 | 88.14 | 88.54 | 33,674 | +0.87(+0.99%) |
Aug 25, 2023 | 87.50 | 87.95 | 86.92 | 87.67 | 13,087 | +0.18(+0.21%) |
Aug 24, 2023 | 87.96 | 88.09 | 87.13 | 87.48 | 19,619 | -0.43(-0.48%) |
Aug 23, 2023 | 87.71 | 88.05 | 87.56 | 87.91 | 11,501 | +1.11(+1.28%) |
Aug 22, 2023 | 86.91 | 86.92 | 86.36 | 86.80 | 24,312 | +0.31(+0.36%) |
Aug 21, 2023 | 86.53 | 86.53 | 85.99 | 86.49 | 160,493 | +0.73(+0.85%) |
Aug 18, 2023 | 84.75 | 87.47 | 84.75 | 85.76 | 68,807 | +0.75(+0.88%) |
Aug 17, 2023 | 85.75 | 85.75 | 84.98 | 85.01 | 13,801 | +0.36(+0.42%) |
Aug 16, 2023 | 84.96 | 85.21 | 84.55 | 84.66 | 14,246 | -1.18(-1.38%) |
Aug 15, 2023 | 86.77 | 86.77 | 85.72 | 85.84 | 16,433 | -0.23(-0.27%) |
Aug 14, 2023 | 86.68 | 86.68 | 85.69 | 86.07 | 16,961 | -0.40(-0.46%) |
Aug 11, 2023 | 86.81 | 86.81 | 86.23 | 86.47 | 9,894 | -0.31(-0.36%) |
Aug 10, 2023 | 87.92 | 88.23 | 86.59 | 86.78 | 11,086 | +0.06(+0.07%) |
Aug 09, 2023 | 87.24 | 87.70 | 86.51 | 86.72 | 17,425 | -0.85(-0.97%) |
Aug 08, 2023 | 87.93 | 87.73 | 87.13 | 87.57 | 19,576 | -1.02(-1.15%) |
Aug 07, 2023 | 88.66 | 88.96 | 88.32 | 88.59 | 20,421 | -0.84(-0.94%) |
Aug 04, 2023 | 90.23 | 90.23 | 89.02 | 89.43 | 17,961 | -0.27(-0.30%) |
Aug 03, 2023 | 89.07 | 90.00 | 89.07 | 89.70 | 22,039 | -0.60(-0.67%) |
Aug 02, 2023 | 90.81 | 90.90 | 90.11 | 90.30 | 15,816 | -2.09(-2.26%) |
Aug 01, 2023 | 92.61 | 92.87 | 92.28 | 92.40 | 11,760 | -0.97(-1.04%) |
Jul 31, 2023 | 93.68 | 93.68 | 93.25 | 93.36 | 8,454 | -0.23(-0.25%) |
Jul 28, 2023 | 93.52 | 94.13 | 93.23 | 93.60 | 14,582 | +1.10(+1.19%) |
Jul 27, 2023 | 92.37 | 93.13 | 92.27 | 92.49 | 30,991 | +1.00(+1.09%) |
Jul 26, 2023 | 90.96 | 91.54 | 90.96 | 91.50 | 9,402 | +0.20(+0.22%) |
Jul 25, 2023 | 90.71 | 91.60 | 90.71 | 91.29 | 13,652 | +1.04(+1.15%) |
Jul 24, 2023 | 90.20 | 90.74 | 90.03 | 90.26 | 13,193 | +0.18(+0.20%) |
Jul 21, 2023 | 90.26 | 90.31 | 89.66 | 90.07 | 16,077 | -0.26(-0.29%) |
Jul 20, 2023 | 89.98 | 90.34 | 89.88 | 90.33 | 9,336 | -0.40(-0.44%) |
Jul 19, 2023 | 90.94 | 90.97 | 90.50 | 90.73 | 8,501 | +0.14(+0.15%) |
Jul 18, 2023 | 90.16 | 90.71 | 89.95 | 90.59 | 14,719 | +1.12(+1.26%) |
Jul 17, 2023 | 89.48 | 89.64 | 89.15 | 89.47 | 12,307 | -0.02(-0.02%) |
Jul 14, 2023 | 90.12 | 90.21 | 89.43 | 89.49 | 17,077 | -0.22(-0.25%) |
Jul 13, 2023 | 89.57 | 90.02 | 89.31 | 89.71 | 25,523 | +0.79(+0.89%) |
Jul 12, 2023 | 88.54 | 89.39 | 88.34 | 88.92 | 17,292 | +0.74(+0.83%) |
Jul 11, 2023 | 87.56 | 88.22 | 87.45 | 88.18 | 13,689 | +0.86(+0.99%) |
Jul 10, 2023 | 87.00 | 87.53 | 87.00 | 87.32 | 18,992 | -0.69(-0.78%) |
Jul 07, 2023 | 86.94 | 88.30 | 86.94 | 88.01 | 13,379 | +1.37(+1.58%) |
Jul 06, 2023 | 87.13 | 87.13 | 86.12 | 86.64 | 19,658 | -1.74(-1.97%) |
Jul 05, 2023 | 88.39 | 88.65 | 88.25 | 88.39 | 17,098 | -0.47(-0.52%) |
Jul 03, 2023 | 89.01 | 89.28 | 88.65 | 88.85 | 21,623 | +0.49(+0.56%) |
Jun 30, 2023 | 88.17 | 88.59 | 88.10 | 88.36 | 16,042 | +0.08(+0.09%) |
Jun 29, 2023 | 87.96 | 88.34 | 87.89 | 88.28 | 25,935 | -0.80(-0.90%) |
Jun 28, 2023 | 89.09 | 89.15 | 88.73 | 89.08 | 21,670 | +1.58(+1.80%) |
Jun 27, 2023 | 86.53 | 88.09 | 86.18 | 87.50 | 30,729 | +1.40(+1.63%) |
Jun 26, 2023 | 85.87 | 86.43 | 85.86 | 86.10 | 30,424 | -0.18(-0.21%) |
Jun 23, 2023 | 87.06 | 87.07 | 86.19 | 86.28 | 21,078 | -2.26(-2.55%) |
Jun 22, 2023 | 89.08 | 89.10 | 88.46 | 88.54 | 68,030 | +1.67(+1.92%) |
Jun 21, 2023 | 86.02 | 87.10 | 86.02 | 86.87 | 37,226 | +1.72(+2.03%) |
Jun 20, 2023 | 85.44 | 85.63 | 84.65 | 85.15 | 72,710 | -1.39(-1.60%) |
Jun 16, 2023 | 86.42 | 86.73 | 86.19 | 86.54 | 113,148 | -1.19(-1.36%) |