Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.19(-0.17%) |
Mar 26, 2024 | 110.83 | 111.21 | 109.80 | 110.45 | 24,460 | +0.05(+0.05%) |
Mar 25, 2024 | 113.43 | 113.43 | 110.14 | 110.40 | 18,471 | -0.89(-0.80%) |
Mar 22, 2024 | 111.17 | 111.31 | 110.36 | 111.29 | 21,495 | -0.36(-0.32%) |
Mar 21, 2024 | 112.33 | 113.02 | 111.23 | 111.65 | 12,042 | -0.97(-0.86%) |
Mar 20, 2024 | 112.07 | 112.82 | 111.93 | 112.62 | 11,278 | +0.61(+0.54%) |
Mar 19, 2024 | 111.29 | 112.28 | 110.72 | 112.01 | 14,874 | +2.48(+2.26%) |
Mar 18, 2024 | 108.99 | 109.88 | 108.91 | 109.53 | 15,301 | +2.34(+2.18%) |
Mar 15, 2024 | 106.48 | 107.39 | 106.48 | 107.19 | 13,469 | +1.48(+1.40%) |
Mar 14, 2024 | 106.28 | 106.50 | 105.35 | 105.71 | 14,109 | -0.20(-0.19%) |
Mar 13, 2024 | 105.58 | 106.42 | 105.58 | 105.91 | 13,042 | -1.19(-1.11%) |
Mar 12, 2024 | 106.83 | 107.43 | 106.33 | 107.10 | 17,648 | +1.46(+1.38%) |
Mar 11, 2024 | 106.86 | 106.86 | 104.35 | 105.64 | 48,946 | -3.81(-3.48%) |
Mar 08, 2024 | 110.09 | 110.21 | 108.92 | 109.45 | 15,722 | +0.91(+0.84%) |
Mar 07, 2024 | 109.80 | 112.04 | 108.21 | 108.54 | 126,550 | -0.92(-0.84%) |
Mar 06, 2024 | 108.34 | 109.98 | 107.48 | 109.46 | 21,445 | +3.19(+3.00%) |
Mar 05, 2024 | 105.97 | 106.65 | 105.86 | 106.27 | 16,884 | +2.21(+2.12%) |
Mar 04, 2024 | 104.36 | 104.51 | 103.52 | 104.06 | 11,817 | -1.89(-1.78%) |
Mar 01, 2024 | 105.24 | 106.35 | 105.10 | 105.95 | 12,672 | +0.74(+0.70%) |
Feb 29, 2024 | 104.96 | 105.21 | 104.65 | 105.21 | 10,935 | +0.12(+0.11%) |
Feb 28, 2024 | 104.89 | 105.57 | 104.50 | 105.09 | 6,348 | +0.00(+0.00%) |
Feb 27, 2024 | 104.73 | 105.72 | 104.51 | 105.09 | 10,293 | +0.56(+0.54%) |
Feb 26, 2024 | 105.04 | 105.30 | 100.82 | 104.53 | 28,159 | +0.56(+0.54%) |
Feb 23, 2024 | 104.46 | 104.46 | 103.59 | 103.97 | 12,136 | -0.49(-0.47%) |
Feb 22, 2024 | 102.88 | 105.00 | 102.88 | 104.46 | 32,468 | +1.25(+1.21%) |
Feb 21, 2024 | 102.74 | 103.25 | 100.82 | 103.21 | 8,825 | +0.91(+0.89%) |
Feb 20, 2024 | 102.84 | 102.84 | 101.04 | 102.30 | 17,807 | +1.38(+1.37%) |
Feb 16, 2024 | 100.45 | 101.44 | 100.45 | 100.92 | 16,724 | +0.40(+0.40%) |
Feb 15, 2024 | 99.96 | 100.52 | 99.75 | 100.52 | 10,255 | +0.62(+0.62%) |
Feb 14, 2024 | 99.22 | 99.90 | 99.22 | 99.90 | 8,082 | +0.34(+0.34%) |
Feb 13, 2024 | 100.17 | 100.48 | 99.18 | 99.56 | 16,196 | -2.24(-2.20%) |
Feb 12, 2024 | 101.22 | 102.15 | 101.16 | 101.80 | 7,568 | +0.41(+0.40%) |
Feb 09, 2024 | 100.73 | 101.39 | 100.73 | 101.39 | 12,067 | +0.66(+0.66%) |
Feb 08, 2024 | 100.83 | 100.98 | 100.09 | 100.73 | 19,746 | +3.26(+3.34%) |
Feb 07, 2024 | 96.51 | 97.47 | 96.51 | 97.47 | 18,733 | +1.10(+1.14%) |
Feb 06, 2024 | 95.85 | 96.37 | 95.28 | 96.37 | 14,391 | -0.03(-0.03%) |
Feb 05, 2024 | 96.32 | 96.74 | 95.80 | 96.40 | 18,513 | +0.25(+0.26%) |
Feb 02, 2024 | 95.80 | 96.16 | 95.47 | 96.15 | 44,579 | -0.61(-0.63%) |
Feb 01, 2024 | 96.13 | 96.81 | 95.32 | 96.76 | 13,397 | +1.22(+1.28%) |
Jan 31, 2024 | 97.35 | 97.62 | 94.78 | 95.54 | 20,923 | -0.17(-0.18%) |
Jan 30, 2024 | 95.88 | 96.29 | 95.29 | 95.71 | 20,397 | -1.10(-1.14%) |
Jan 29, 2024 | 96.52 | 97.30 | 96.43 | 96.81 | 7,015 | +0.61(+0.63%) |
Jan 26, 2024 | 96.23 | 96.80 | 95.66 | 96.20 | 17,350 | -0.58(-0.60%) |
Jan 25, 2024 | 96.73 | 96.94 | 95.33 | 96.78 | 19,392 | +0.53(+0.55%) |
Jan 24, 2024 | 96.94 | 97.80 | 95.95 | 96.25 | 13,011 | +0.28(+0.29%) |
Jan 23, 2024 | 96.19 | 96.62 | 95.78 | 95.97 | 16,846 | -0.57(-0.59%) |
Jan 22, 2024 | 96.37 | 97.31 | 96.01 | 96.54 | 8,823 | +1.69(+1.78%) |
Jan 19, 2024 | 94.34 | 94.98 | 93.98 | 94.85 | 10,317 | -0.31(-0.33%) |
Jan 18, 2024 | 94.37 | 95.20 | 94.30 | 95.16 | 8,388 | +1.11(+1.18%) |
Jan 17, 2024 | 93.97 | 94.32 | 93.71 | 94.05 | 9,035 | -2.02(-2.10%) |
Jan 16, 2024 | 96.19 | 96.39 | 95.32 | 96.07 | 15,537 | +0.17(+0.18%) |
Jan 12, 2024 | 96.00 | 96.50 | 95.64 | 95.90 | 9,654 | -0.35(-0.36%) |
Jan 11, 2024 | 96.02 | 96.60 | 95.79 | 96.25 | 7,846 | +0.35(+0.36%) |
Jan 10, 2024 | 95.64 | 96.48 | 95.58 | 95.90 | 22,982 | +0.51(+0.53%) |
Jan 09, 2024 | 95.52 | 96.23 | 94.91 | 95.39 | 7,546 | -1.63(-1.68%) |
Jan 08, 2024 | 96.51 | 97.32 | 95.62 | 97.02 | 9,072 | +0.75(+0.78%) |
Jan 05, 2024 | 94.99 | 97.81 | 94.83 | 96.27 | 16,491 | +2.97(+3.18%) |
Jan 04, 2024 | 92.60 | 94.05 | 92.60 | 93.30 | 11,231 | +1.21(+1.31%) |
Jan 03, 2024 | 92.02 | 92.50 | 91.52 | 92.09 | 18,041 | -0.29(-0.31%) |
Jan 02, 2024 | 92.51 | 93.33 | 91.92 | 92.38 | 10,579 | -1.01(-1.08%) |
Dec 29, 2023 | 93.69 | 93.87 | 93.34 | 93.39 | 8,496 | +0.16(+0.17%) |
Dec 28, 2023 | 93.13 | 93.65 | 93.09 | 93.23 | 9,130 | +0.82(+0.89%) |
Dec 27, 2023 | 92.64 | 92.64 | 91.99 | 92.41 | 11,465 | -0.47(-0.51%) |
Dec 26, 2023 | 92.74 | 93.21 | 92.37 | 92.88 | 15,252 | -0.17(-0.18%) |
Dec 22, 2023 | 92.90 | 93.76 | 92.89 | 93.05 | 10,817 | -0.09(-0.10%) |
Dec 21, 2023 | 92.38 | 93.40 | 92.25 | 93.14 | 14,689 | +1.28(+1.39%) |
Dec 20, 2023 | 92.62 | 92.95 | 91.75 | 91.86 | 15,213 | -0.13(-0.14%) |
Dec 19, 2023 | 91.73 | 93.50 | 91.67 | 91.99 | 26,998 | +0.22(+0.24%) |
Dec 18, 2023 | 92.04 | 92.04 | 91.18 | 91.77 | 10,245 | -0.45(-0.49%) |
Dec 15, 2023 | 93.13 | 93.13 | 91.88 | 92.22 | 22,092 | -0.89(-0.96%) |
Dec 14, 2023 | 93.34 | 93.69 | 92.71 | 93.11 | 16,359 | +1.59(+1.74%) |
Dec 13, 2023 | 90.68 | 91.98 | 89.90 | 91.52 | 16,781 | +0.51(+0.56%) |
Dec 12, 2023 | 91.34 | 91.38 | 90.71 | 91.01 | 11,292 | -1.20(-1.30%) |
Dec 11, 2023 | 92.04 | 94.88 | 91.38 | 92.21 | 33,333 | -1.82(-1.94%) |
Dec 08, 2023 | 93.54 | 94.03 | 93.30 | 94.03 | 10,337 | -0.24(-0.25%) |
Dec 07, 2023 | 93.29 | 94.72 | 93.17 | 94.27 | 15,027 | +1.40(+1.51%) |
Dec 06, 2023 | 93.47 | 93.47 | 92.81 | 92.87 | 10,100 | +1.44(+1.57%) |
Dec 05, 2023 | 91.77 | 91.85 | 91.29 | 91.43 | 8,895 | -0.12(-0.13%) |
Dec 04, 2023 | 91.73 | 91.81 | 90.66 | 91.55 | 10,839 | -0.82(-0.89%) |
Dec 01, 2023 | 91.28 | 92.42 | 91.18 | 92.37 | 8,477 | +0.93(+1.02%) |
Nov 30, 2023 | 91.57 | 91.59 | 90.95 | 91.44 | 13,299 | +0.31(+0.34%) |
Nov 29, 2023 | 91.24 | 91.60 | 90.91 | 91.13 | 13,690 | -0.39(-0.43%) |
Nov 28, 2023 | 91.37 | 91.98 | 90.81 | 91.52 | 10,627 | -0.29(-0.32%) |
Nov 27, 2023 | 91.78 | 92.02 | 91.62 | 91.81 | 10,115 | +0.38(+0.42%) |
Nov 24, 2023 | 90.82 | 91.43 | 90.14 | 91.43 | 4,827 | +0.54(+0.59%) |
Nov 22, 2023 | 91.13 | 91.19 | 90.66 | 90.89 | 10,422 | +0.54(+0.60%) |
Nov 21, 2023 | 90.35 | 90.51 | 89.69 | 90.35 | 17,567 | -0.51(-0.56%) |
Nov 20, 2023 | 90.27 | 90.99 | 90.27 | 90.86 | 16,934 | +0.55(+0.61%) |
Nov 17, 2023 | 90.09 | 90.44 | 89.72 | 90.31 | 24,997 | +1.33(+1.49%) |
Nov 16, 2023 | 89.12 | 89.45 | 88.28 | 88.98 | 13,982 | -0.41(-0.46%) |
Nov 15, 2023 | 89.67 | 89.99 | 89.39 | 89.39 | 11,689 | -0.99(-1.10%) |
Nov 14, 2023 | 88.88 | 90.51 | 88.88 | 90.38 | 20,646 | +2.11(+2.39%) |
Nov 13, 2023 | 88.17 | 88.92 | 87.87 | 88.27 | 23,382 | -0.50(-0.56%) |
Nov 10, 2023 | 87.85 | 88.88 | 87.26 | 88.77 | 16,773 | +1.64(+1.88%) |
Nov 09, 2023 | 88.08 | 88.16 | 86.79 | 87.13 | 17,983 | +0.71(+0.82%) |
Nov 08, 2023 | 87.55 | 87.55 | 86.05 | 86.42 | 19,647 | -1.94(-2.20%) |
Nov 07, 2023 | 88.27 | 88.50 | 87.74 | 88.36 | 10,030 | -1.87(-2.07%) |
Nov 06, 2023 | 90.85 | 92.25 | 89.87 | 90.23 | 12,689 | +0.14(+0.16%) |
Nov 03, 2023 | 89.98 | 90.83 | 89.37 | 90.09 | 21,098 | +1.13(+1.27%) |
Nov 02, 2023 | 88.50 | 89.82 | 88.11 | 88.96 | 16,989 | -2.04(-2.24%) |
Nov 01, 2023 | 91.90 | 91.90 | 90.30 | 91.00 | 22,141 | -0.60(-0.66%) |
Oct 31, 2023 | 91.21 | 91.91 | 90.75 | 91.60 | 25,437 | +1.36(+1.51%) |
Oct 30, 2023 | 89.81 | 90.46 | 89.41 | 90.24 | 13,124 | +0.65(+0.73%) |
Oct 27, 2023 | 90.56 | 90.56 | 89.42 | 89.59 | 10,247 | +0.90(+1.01%) |
Oct 26, 2023 | 88.90 | 89.20 | 88.29 | 88.69 | 13,610 | -0.43(-0.48%) |
Oct 25, 2023 | 90.20 | 90.20 | 89.12 | 89.12 | 14,817 | -1.22(-1.35%) |
Oct 24, 2023 | 90.44 | 90.56 | 89.77 | 90.34 | 16,030 | +1.15(+1.29%) |
Oct 23, 2023 | 89.16 | 89.74 | 88.66 | 89.19 | 14,510 | +0.05(+0.06%) |
Oct 20, 2023 | 90.18 | 90.23 | 89.11 | 89.14 | 15,752 | -0.24(-0.27%) |
Oct 19, 2023 | 89.95 | 90.65 | 89.20 | 89.38 | 16,105 | -0.29(-0.32%) |
Oct 18, 2023 | 90.62 | 90.63 | 89.57 | 89.67 | 11,159 | -1.45(-1.59%) |
Oct 17, 2023 | 90.42 | 91.69 | 90.25 | 91.12 | 28,961 | +0.17(+0.19%) |
Oct 16, 2023 | 90.43 | 91.77 | 90.43 | 90.95 | 13,187 | -0.06(-0.07%) |
Oct 13, 2023 | 91.62 | 91.96 | 90.62 | 91.01 | 8,929 | -1.37(-1.48%) |
Oct 12, 2023 | 93.58 | 93.58 | 91.80 | 92.38 | 20,831 | -0.42(-0.45%) |
Oct 11, 2023 | 93.04 | 93.04 | 92.18 | 92.80 | 11,150 | -0.05(-0.05%) |
Oct 10, 2023 | 93.13 | 93.47 | 92.66 | 92.85 | 19,614 | +1.32(+1.44%) |
Oct 09, 2023 | 90.82 | 91.73 | 90.39 | 91.53 | 16,024 | +0.24(+0.26%) |
Oct 06, 2023 | 90.64 | 91.84 | 90.09 | 91.29 | 19,786 | +1.06(+1.17%) |
Oct 05, 2023 | 90.53 | 90.60 | 89.74 | 90.23 | 35,653 | +2.83(+3.24%) |
Oct 04, 2023 | 87.44 | 87.79 | 86.59 | 87.40 | 33,474 | -2.27(-2.53%) |
Oct 03, 2023 | 90.05 | 90.94 | 89.44 | 89.67 | 31,991 | -2.65(-2.87%) |
Oct 02, 2023 | 92.79 | 93.75 | 91.76 | 92.32 | 20,103 | -1.56(-1.66%) |
Sep 29, 2023 | 94.93 | 94.93 | 93.25 | 93.88 | 32,619 | -1.75(-1.83%) |
Sep 28, 2023 | 94.92 | 96.30 | 94.22 | 95.63 | 14,392 | +0.10(+0.10%) |
Sep 27, 2023 | 95.97 | 96.65 | 94.90 | 95.53 | 10,779 | +0.58(+0.61%) |
Sep 26, 2023 | 95.40 | 96.24 | 94.13 | 94.95 | 14,776 | -0.90(-0.93%) |
Sep 25, 2023 | 95.66 | 95.96 | 95.73 | 95.85 | 8,993 | -0.30(-0.31%) |
Sep 22, 2023 | 96.71 | 97.07 | 95.98 | 96.14 | 13,419 | +0.69(+0.72%) |
Sep 21, 2023 | 96.26 | 96.75 | 95.37 | 95.45 | 15,174 | -2.09(-2.14%) |
Sep 20, 2023 | 98.31 | 98.99 | 97.47 | 97.54 | 50,784 | -2.30(-2.31%) |
Sep 19, 2023 | 99.58 | 100.01 | 99.34 | 99.85 | 21,235 | +2.08(+2.13%) |
Sep 18, 2023 | 98.18 | 98.18 | 96.72 | 97.77 | 10,944 | -0.38(-0.39%) |
Sep 15, 2023 | 98.58 | 99.18 | 97.91 | 98.15 | 24,893 | -0.26(-0.26%) |
Sep 14, 2023 | 97.59 | 98.46 | 97.45 | 98.41 | 55,648 | +2.89(+3.02%) |
Sep 13, 2023 | 95.03 | 95.64 | 95.03 | 95.52 | 15,068 | +0.99(+1.05%) |
Sep 12, 2023 | 94.23 | 94.60 | 94.06 | 94.53 | 49,895 | -1.15(-1.20%) |
Sep 11, 2023 | 95.31 | 97.42 | 95.14 | 95.68 | 15,984 | +0.64(+0.67%) |
Sep 08, 2023 | 95.58 | 95.58 | 94.62 | 95.04 | 31,864 | -1.47(-1.52%) |
Sep 07, 2023 | 96.11 | 96.59 | 96.05 | 96.51 | 22,368 | +0.96(+1.00%) |
Sep 06, 2023 | 95.58 | 95.89 | 94.90 | 95.55 | 23,933 | +1.89(+2.02%) |
Sep 05, 2023 | 94.12 | 94.18 | 93.07 | 93.66 | 16,774 | +0.88(+0.94%) |
Sep 01, 2023 | 93.41 | 93.41 | 92.24 | 92.78 | 9,426 | +1.30(+1.42%) |
Aug 31, 2023 | 91.75 | 91.81 | 91.20 | 91.48 | 10,088 | +0.63(+0.69%) |
Aug 30, 2023 | 90.92 | 91.08 | 90.68 | 90.85 | 6,438 | +0.48(+0.53%) |
Aug 29, 2023 | 89.35 | 90.37 | 89.35 | 90.37 | 10,711 | +0.36(+0.40%) |
Aug 28, 2023 | 89.81 | 90.30 | 89.60 | 90.01 | 33,125 | +0.89(+0.99%) |
Aug 25, 2023 | 88.95 | 89.41 | 88.36 | 89.12 | 12,874 | +0.19(+0.21%) |
Aug 24, 2023 | 89.42 | 89.54 | 88.57 | 88.93 | 19,300 | -0.43(-0.48%) |
Aug 23, 2023 | 89.16 | 89.51 | 89.01 | 89.37 | 11,314 | +1.13(+1.28%) |
Aug 22, 2023 | 88.35 | 88.36 | 87.79 | 88.23 | 23,916 | +0.32(+0.36%) |
Aug 21, 2023 | 87.96 | 87.96 | 87.41 | 87.92 | 157,878 | +0.74(+0.85%) |
Aug 18, 2023 | 86.16 | 88.91 | 86.16 | 87.18 | 67,686 | +0.76(+0.88%) |
Aug 17, 2023 | 87.17 | 87.17 | 86.38 | 86.42 | 13,576 | +0.36(+0.42%) |
Aug 16, 2023 | 86.36 | 86.62 | 85.95 | 86.06 | 14,014 | -1.20(-1.38%) |
Aug 15, 2023 | 88.21 | 88.21 | 87.14 | 87.26 | 16,165 | -0.24(-0.27%) |
Aug 14, 2023 | 88.12 | 88.12 | 87.11 | 87.50 | 16,685 | -0.40(-0.46%) |
Aug 11, 2023 | 88.24 | 88.24 | 87.65 | 87.90 | 9,733 | -0.32(-0.36%) |
Aug 10, 2023 | 89.38 | 89.69 | 88.03 | 88.22 | 10,906 | +0.06(+0.07%) |
Aug 09, 2023 | 88.69 | 89.15 | 87.94 | 88.16 | 17,141 | -0.87(-0.97%) |
Aug 08, 2023 | 89.39 | 89.18 | 88.57 | 89.02 | 19,257 | -1.03(-1.15%) |
Aug 07, 2023 | 90.13 | 90.43 | 89.78 | 90.06 | 20,089 | -0.86(-0.94%) |
Aug 04, 2023 | 91.72 | 91.72 | 90.49 | 90.91 | 17,669 | -0.28(-0.30%) |
Aug 03, 2023 | 90.55 | 91.49 | 90.55 | 91.19 | 21,680 | -0.61(-0.67%) |
Aug 02, 2023 | 92.31 | 92.41 | 91.60 | 91.80 | 15,559 | -2.13(-2.26%) |
Aug 01, 2023 | 94.14 | 94.41 | 93.81 | 93.93 | 11,569 | -0.98(-1.04%) |
Jul 31, 2023 | 95.24 | 95.24 | 94.79 | 94.91 | 8,316 | -0.24(-0.25%) |
Jul 28, 2023 | 95.07 | 95.69 | 94.77 | 95.15 | 14,344 | +1.12(+1.19%) |
Jul 27, 2023 | 93.90 | 94.68 | 93.80 | 94.03 | 30,486 | +1.01(+1.09%) |
Jul 26, 2023 | 92.47 | 93.06 | 92.47 | 93.01 | 9,248 | +0.21(+0.22%) |
Jul 25, 2023 | 92.21 | 93.12 | 92.21 | 92.80 | 13,429 | +1.05(+1.15%) |
Jul 24, 2023 | 91.69 | 92.24 | 91.52 | 91.75 | 12,978 | +0.19(+0.20%) |
Jul 21, 2023 | 91.75 | 91.81 | 91.15 | 91.56 | 15,815 | -0.27(-0.29%) |
Jul 20, 2023 | 91.47 | 91.84 | 91.37 | 91.83 | 9,183 | -0.40(-0.44%) |
Jul 19, 2023 | 92.45 | 92.48 | 92.00 | 92.23 | 8,363 | +0.14(+0.15%) |
Jul 18, 2023 | 91.65 | 92.21 | 91.44 | 92.10 | 14,479 | +1.14(+1.26%) |
Jul 17, 2023 | 90.96 | 91.12 | 90.63 | 90.95 | 12,106 | -0.02(-0.02%) |
Jul 14, 2023 | 91.61 | 91.70 | 90.91 | 90.97 | 16,798 | -0.23(-0.25%) |
Jul 13, 2023 | 91.05 | 91.51 | 90.79 | 91.20 | 25,107 | +0.81(+0.89%) |
Jul 12, 2023 | 90.01 | 90.87 | 89.80 | 90.39 | 17,011 | +0.75(+0.83%) |
Jul 11, 2023 | 89.01 | 89.68 | 88.90 | 89.64 | 13,466 | +0.88(+0.99%) |
Jul 10, 2023 | 88.44 | 88.98 | 88.44 | 88.77 | 18,682 | -0.70(-0.78%) |
Jul 07, 2023 | 88.38 | 89.76 | 88.38 | 89.47 | 13,161 | +1.39(+1.58%) |
Jul 06, 2023 | 88.57 | 88.57 | 87.55 | 88.08 | 19,338 | -1.77(-1.97%) |
Jul 05, 2023 | 89.85 | 90.12 | 89.71 | 89.85 | 16,820 | -0.47(-0.52%) |
Jul 03, 2023 | 90.48 | 90.76 | 90.12 | 90.32 | 21,271 | +0.50(+0.56%) |
Jun 30, 2023 | 89.63 | 90.06 | 89.55 | 89.82 | 15,781 | +0.08(+0.09%) |
Jun 29, 2023 | 89.42 | 89.80 | 89.35 | 89.74 | 25,512 | -0.82(-0.90%) |
Jun 28, 2023 | 90.57 | 90.63 | 90.20 | 90.56 | 21,317 | +1.61(+1.80%) |
Jun 27, 2023 | 87.96 | 89.54 | 87.60 | 88.95 | 30,228 | +1.43(+1.63%) |
Jun 26, 2023 | 87.29 | 87.86 | 87.28 | 87.53 | 29,929 | -0.19(-0.21%) |
Jun 23, 2023 | 88.50 | 88.51 | 87.61 | 87.71 | 20,734 | -2.29(-2.55%) |
Jun 22, 2023 | 90.56 | 90.58 | 89.93 | 90.01 | 66,921 | +1.69(+1.92%) |
Jun 21, 2023 | 87.45 | 88.54 | 87.45 | 88.31 | 36,619 | +1.75(+2.03%) |
Jun 20, 2023 | 86.86 | 87.05 | 86.05 | 86.56 | 71,525 | -1.41(-1.60%) |
Jun 16, 2023 | 87.85 | 88.17 | 87.61 | 87.97 | 111,304 | -1.21(-1.36%) |
Jun 15, 2023 | 88.41 | 89.22 | 88.31 | 89.18 | 28,243 | +0.06(+0.07%) |
Jun 14, 2023 | 89.35 | 89.64 | 88.43 | 89.12 | 39,113 | +0.84(+0.95%) |
Jun 13, 2023 | 88.08 | 88.87 | 88.08 | 88.28 | 27,005 | +0.85(+0.97%) |
Jun 12, 2023 | 87.06 | 87.83 | 86.77 | 87.44 | 75,036 | +0.31(+0.35%) |
Jun 09, 2023 | 87.12 | 87.16 | 86.77 | 87.13 | 23,603 | +0.38(+0.44%) |
Jun 08, 2023 | 86.21 | 86.82 | 86.06 | 86.75 | 13,133 | -0.12(-0.14%) |
Jun 07, 2023 | 87.37 | 87.37 | 86.70 | 86.87 | 16,688 | -1.25(-1.42%) |
Jun 06, 2023 | 87.57 | 88.31 | 87.57 | 88.12 | 16,170 | +1.43(+1.65%) |
Jun 05, 2023 | 87.15 | 87.45 | 86.51 | 86.69 | 14,608 | -0.39(-0.45%) |
Jun 02, 2023 | 86.44 | 87.32 | 86.36 | 87.08 | 28,988 | +2.13(+2.50%) |