Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 100.25 | 101.35 | 99.46 | 100.83 | 66,669 | +0.93(+0.93%) |
May 30, 2024 | 98.27 | 100.10 | 97.96 | 99.90 | 40,994 | +2.48(+2.54%) |
May 29, 2024 | 99.10 | 99.52 | 97.17 | 97.42 | 34,268 | -2.47(-2.47%) |
May 28, 2024 | 99.74 | 99.97 | 98.26 | 99.89 | 46,531 | +0.72(+0.73%) |
May 24, 2024 | 100.26 | 100.74 | 98.43 | 99.17 | 68,606 | -0.81(-0.81%) |
May 23, 2024 | 100.32 | 100.53 | 99.11 | 99.98 | 69,209 | -0.44(-0.43%) |
May 22, 2024 | 101.20 | 101.85 | 100.42 | 100.42 | 42,975 | -1.63(-1.60%) |
May 21, 2024 | 101.14 | 102.07 | 100.70 | 102.05 | 40,239 | +1.11(+1.10%) |
May 20, 2024 | 101.63 | 101.99 | 100.10 | 100.94 | 37,044 | -0.30(-0.29%) |
May 17, 2024 | 102.92 | 102.96 | 101.00 | 101.24 | 27,066 | -1.29(-1.26%) |
May 16, 2024 | 101.73 | 102.62 | 101.42 | 102.52 | 29,186 | +0.94(+0.93%) |
May 15, 2024 | 102.96 | 102.96 | 100.93 | 101.58 | 40,243 | -1.00(-0.97%) |
May 14, 2024 | 102.72 | 102.75 | 101.79 | 102.58 | 40,481 | +0.69(+0.68%) |
May 13, 2024 | 101.98 | 102.59 | 101.41 | 101.89 | 35,098 | +0.83(+0.82%) |
May 10, 2024 | 101.61 | 101.61 | 100.20 | 101.06 | 38,370 | -1.08(-1.06%) |
May 09, 2024 | 100.72 | 102.38 | 99.93 | 102.14 | 49,479 | +1.91(+1.91%) |
May 08, 2024 | 99.53 | 100.42 | 98.38 | 100.23 | 35,770 | +0.18(+0.18%) |
May 07, 2024 | 98.17 | 100.57 | 98.17 | 100.05 | 50,974 | +2.37(+2.42%) |
May 06, 2024 | 97.32 | 97.69 | 95.07 | 97.68 | 66,340 | +0.67(+0.69%) |
May 03, 2024 | 101.33 | 101.33 | 96.42 | 97.01 | 64,401 | -3.36(-3.34%) |
May 02, 2024 | 94.06 | 100.48 | 91.54 | 100.36 | 92,607 | +0.46(+0.47%) |
May 01, 2024 | 98.37 | 100.27 | 98.05 | 99.90 | 43,325 | +1.19(+1.20%) |
Apr 30, 2024 | 98.77 | 99.48 | 98.33 | 98.71 | 38,235 | -0.36(-0.36%) |
Apr 29, 2024 | 99.01 | 99.93 | 98.64 | 99.07 | 42,715 | +0.79(+0.81%) |
Apr 26, 2024 | 100.15 | 101.34 | 98.25 | 98.28 | 48,753 | -2.35(-2.33%) |
Apr 25, 2024 | 99.02 | 100.62 | 97.91 | 100.62 | 60,137 | +1.27(+1.28%) |
Apr 24, 2024 | 98.58 | 100.14 | 98.44 | 99.36 | 38,419 | +0.15(+0.15%) |
Apr 23, 2024 | 97.93 | 99.62 | 97.34 | 99.21 | 53,255 | +1.85(+1.90%) |
Apr 22, 2024 | 97.76 | 98.37 | 97.22 | 97.36 | 35,378 | +0.16(+0.16%) |
Apr 19, 2024 | 95.69 | 97.76 | 95.31 | 97.20 | 42,322 | +1.51(+1.57%) |
Apr 18, 2024 | 96.14 | 96.64 | 95.69 | 95.69 | 38,140 | +0.52(+0.55%) |
Apr 17, 2024 | 97.26 | 97.35 | 95.03 | 95.17 | 48,535 | -1.12(-1.16%) |
Apr 16, 2024 | 96.01 | 96.51 | 95.19 | 96.29 | 50,272 | -0.27(-0.28%) |
Apr 15, 2024 | 96.94 | 97.34 | 95.91 | 96.55 | 52,909 | +0.17(+0.17%) |
Apr 12, 2024 | 98.26 | 98.32 | 95.91 | 96.39 | 38,580 | -2.17(-2.20%) |
Apr 11, 2024 | 99.03 | 99.56 | 98.19 | 98.55 | 37,431 | -0.52(-0.53%) |
Apr 10, 2024 | 100.33 | 100.33 | 97.97 | 99.08 | 55,200 | -2.67(-2.63%) |
Apr 09, 2024 | 101.13 | 102.45 | 100.57 | 101.75 | 44,805 | +0.81(+0.80%) |
Apr 08, 2024 | 102.78 | 103.12 | 100.94 | 100.94 | 41,489 | -1.87(-1.82%) |
Apr 05, 2024 | 102.09 | 103.12 | 101.21 | 102.81 | 42,972 | +0.38(+0.37%) |
Apr 04, 2024 | 101.39 | 103.28 | 101.13 | 102.44 | 62,589 | +1.39(+1.37%) |
Apr 03, 2024 | 102.06 | 102.43 | 100.71 | 101.05 | 74,179 | -1.34(-1.30%) |
Apr 02, 2024 | 104.06 | 104.06 | 101.97 | 102.39 | 65,016 | -2.05(-1.96%) |
Apr 01, 2024 | 105.22 | 105.22 | 103.27 | 104.44 | 43,629 | -0.44(-0.41%) |
Mar 28, 2024 | 104.67 | 105.64 | 103.88 | 104.87 | 45,023 | +0.51(+0.48%) |
Mar 27, 2024 | 104.21 | 105.14 | 103.78 | 104.36 | 66,818 | +0.82(+0.79%) |
Mar 26, 2024 | 104.79 | 104.79 | 103.42 | 103.54 | 70,506 | -0.53(-0.51%) |
Mar 25, 2024 | 105.09 | 105.86 | 104.03 | 104.08 | 40,305 | -1.31(-1.24%) |
Mar 22, 2024 | 106.70 | 106.70 | 104.98 | 105.39 | 46,945 | -1.32(-1.23%) |
Mar 21, 2024 | 106.78 | 107.56 | 105.34 | 106.70 | 63,199 | +0.75(+0.71%) |
Mar 20, 2024 | 105.86 | 106.22 | 105.08 | 105.95 | 48,136 | +0.41(+0.38%) |
Mar 19, 2024 | 105.48 | 106.69 | 104.95 | 105.54 | 49,495 | +0.25(+0.24%) |
Mar 18, 2024 | 106.14 | 107.88 | 104.44 | 105.30 | 74,612 | -1.31(-1.23%) |
Mar 15, 2024 | 102.28 | 106.62 | 101.91 | 106.60 | 280,574 | +3.44(+3.33%) |
Mar 14, 2024 | 103.61 | 103.88 | 101.94 | 103.17 | 108,480 | -0.04(-0.04%) |
Mar 13, 2024 | 102.08 | 103.66 | 102.08 | 103.21 | 53,897 | +0.97(+0.95%) |
Mar 12, 2024 | 101.95 | 102.68 | 101.41 | 102.24 | 53,514 | +0.26(+0.25%) |
Mar 11, 2024 | 102.06 | 102.90 | 100.99 | 101.98 | 66,046 | +0.08(+0.08%) |
Mar 08, 2024 | 100.39 | 102.24 | 100.39 | 101.90 | 58,419 | +1.94(+1.94%) |
Mar 07, 2024 | 101.25 | 102.25 | 99.80 | 99.96 | 76,950 | -1.21(-1.19%) |
Mar 06, 2024 | 98.81 | 101.84 | 98.81 | 101.17 | 88,081 | +2.65(+2.69%) |
Mar 05, 2024 | 101.21 | 101.29 | 98.26 | 98.51 | 82,156 | -2.62(-2.59%) |
Mar 04, 2024 | 99.95 | 101.14 | 99.53 | 101.14 | 44,974 | +1.66(+1.67%) |
Mar 01, 2024 | 102.06 | 102.06 | 98.78 | 99.47 | 43,714 | -1.88(-1.86%) |
Feb 29, 2024 | 100.83 | 101.70 | 99.61 | 101.36 | 85,104 | +0.98(+0.98%) |
Feb 28, 2024 | 96.64 | 101.10 | 96.64 | 100.38 | 68,977 | +3.63(+3.76%) |
Feb 27, 2024 | 98.26 | 98.30 | 96.09 | 96.74 | 105,909 | -1.10(-1.12%) |
Feb 26, 2024 | 98.23 | 98.26 | 96.51 | 97.84 | 56,031 | -0.40(-0.40%) |
Feb 23, 2024 | 97.81 | 98.73 | 97.51 | 98.24 | 56,335 | -0.17(-0.17%) |
Feb 22, 2024 | 98.81 | 99.22 | 96.46 | 98.41 | 76,074 | -0.30(-0.30%) |
Feb 21, 2024 | 99.34 | 99.70 | 97.82 | 98.70 | 84,694 | -1.17(-1.17%) |
Feb 20, 2024 | 99.58 | 101.56 | 99.29 | 99.87 | 55,783 | -0.03(-0.03%) |
Feb 16, 2024 | 101.62 | 102.31 | 99.62 | 99.90 | 59,806 | -1.94(-1.91%) |
Feb 15, 2024 | 100.50 | 101.97 | 100.19 | 101.84 | 43,893 | +2.11(+2.11%) |
Feb 14, 2024 | 99.98 | 100.42 | 98.90 | 99.73 | 56,432 | -0.03(-0.03%) |
Feb 13, 2024 | 99.62 | 101.04 | 98.98 | 99.76 | 69,100 | -1.29(-1.27%) |
Feb 12, 2024 | 98.02 | 102.00 | 97.85 | 101.05 | 66,857 | +3.15(+3.22%) |
Feb 09, 2024 | 98.12 | 98.16 | 97.03 | 97.90 | 50,166 | -0.38(-0.38%) |
Feb 08, 2024 | 97.35 | 98.38 | 97.03 | 98.28 | 55,950 | +1.19(+1.22%) |
Feb 07, 2024 | 99.21 | 99.21 | 96.39 | 97.09 | 65,262 | -2.45(-2.46%) |
Feb 06, 2024 | 99.10 | 101.39 | 99.10 | 99.53 | 65,490 | -0.36(-0.36%) |
Feb 05, 2024 | 103.14 | 103.86 | 99.87 | 99.89 | 97,520 | -4.11(-3.95%) |
Feb 02, 2024 | 102.28 | 104.41 | 102.17 | 104.00 | 57,850 | +0.06(+0.06%) |
Feb 01, 2024 | 106.50 | 106.63 | 99.55 | 103.94 | 75,646 | -2.13(-2.01%) |
Jan 31, 2024 | 107.31 | 107.78 | 105.91 | 106.07 | 52,658 | -0.73(-0.69%) |
Jan 30, 2024 | 106.87 | 107.33 | 106.17 | 106.80 | 29,192 | +0.38(+0.35%) |
Jan 29, 2024 | 105.84 | 106.58 | 104.87 | 106.42 | 31,304 | +1.09(+1.03%) |
Jan 26, 2024 | 105.13 | 105.60 | 104.31 | 105.34 | 30,670 | +0.37(+0.35%) |
Jan 25, 2024 | 104.01 | 105.18 | 103.36 | 104.97 | 47,209 | +1.99(+1.93%) |
Jan 24, 2024 | 105.13 | 105.91 | 102.98 | 102.98 | 33,552 | -1.50(-1.43%) |
Jan 23, 2024 | 104.45 | 105.42 | 103.95 | 104.47 | 33,390 | +0.09(+0.09%) |
Jan 22, 2024 | 103.88 | 104.75 | 103.22 | 104.39 | 44,109 | +0.91(+0.88%) |
Jan 19, 2024 | 105.72 | 105.72 | 102.84 | 103.47 | 40,415 | -1.52(-1.45%) |
Jan 18, 2024 | 104.81 | 105.14 | 103.72 | 105.00 | 40,725 | +0.37(+0.35%) |
Jan 17, 2024 | 102.56 | 104.79 | 102.56 | 104.63 | 46,230 | +1.28(+1.24%) |
Jan 16, 2024 | 103.98 | 105.43 | 103.36 | 103.36 | 56,464 | -1.03(-0.99%) |
Jan 12, 2024 | 102.97 | 104.65 | 101.80 | 104.39 | 53,862 | +1.64(+1.60%) |
Jan 11, 2024 | 101.36 | 102.94 | 100.94 | 102.74 | 49,298 | +0.95(+0.93%) |
Jan 10, 2024 | 98.91 | 101.79 | 98.91 | 101.79 | 45,635 | +2.47(+2.48%) |
Jan 09, 2024 | 98.93 | 99.33 | 98.14 | 99.33 | 67,412 | -0.41(-0.41%) |
Jan 08, 2024 | 99.18 | 100.33 | 98.66 | 99.73 | 33,841 | +0.78(+0.79%) |
Jan 05, 2024 | 99.45 | 100.17 | 98.36 | 98.95 | 63,847 | -1.23(-1.23%) |
Jan 04, 2024 | 101.75 | 102.08 | 99.60 | 100.18 | 49,040 | -0.81(-0.80%) |
Jan 03, 2024 | 104.20 | 104.66 | 100.68 | 100.99 | 58,456 | -3.31(-3.17%) |
Jan 02, 2024 | 102.09 | 104.61 | 102.09 | 104.30 | 59,582 | +2.28(+2.23%) |
Dec 29, 2023 | 104.82 | 104.82 | 101.89 | 102.02 | 62,625 | -2.56(-2.45%) |
Dec 28, 2023 | 104.15 | 105.41 | 103.77 | 104.58 | 53,970 | -0.11(-0.10%) |
Dec 27, 2023 | 103.92 | 105.56 | 103.05 | 104.69 | 50,695 | +0.57(+0.55%) |
Dec 26, 2023 | 105.22 | 105.52 | 102.67 | 104.12 | 52,301 | -0.67(-0.64%) |
Dec 22, 2023 | 103.67 | 104.85 | 103.67 | 104.79 | 32,026 | +1.80(+1.74%) |
Dec 21, 2023 | 104.67 | 104.67 | 101.21 | 102.99 | 57,741 | -0.66(-0.64%) |
Dec 20, 2023 | 103.34 | 105.85 | 102.47 | 103.65 | 44,399 | +0.05(+0.05%) |
Dec 19, 2023 | 101.46 | 103.73 | 101.46 | 103.60 | 83,047 | +2.12(+2.09%) |
Dec 18, 2023 | 100.80 | 101.59 | 99.75 | 101.48 | 58,342 | +0.62(+0.62%) |
Dec 15, 2023 | 102.21 | 104.86 | 100.47 | 100.86 | 119,056 | -0.63(-0.62%) |
Dec 14, 2023 | 105.15 | 105.20 | 101.29 | 101.49 | 61,486 | -1.42(-1.38%) |
Dec 13, 2023 | 99.89 | 103.56 | 99.13 | 102.91 | 109,593 | +3.64(+3.67%) |
Dec 12, 2023 | 98.14 | 99.75 | 97.52 | 99.27 | 44,027 | +1.13(+1.15%) |
Dec 11, 2023 | 97.26 | 98.76 | 96.43 | 98.14 | 46,253 | +1.15(+1.18%) |
Dec 08, 2023 | 99.26 | 99.32 | 96.66 | 96.99 | 39,131 | -1.74(-1.76%) |
Dec 07, 2023 | 96.27 | 98.81 | 95.15 | 98.73 | 46,398 | +2.91(+3.04%) |
Dec 06, 2023 | 95.81 | 97.13 | 94.80 | 95.82 | 49,801 | +0.92(+0.97%) |
Dec 05, 2023 | 94.97 | 95.69 | 93.56 | 94.90 | 58,230 | +0.20(+0.21%) |
Dec 04, 2023 | 93.02 | 95.77 | 93.02 | 94.70 | 51,407 | +1.33(+1.42%) |
Dec 01, 2023 | 91.62 | 94.29 | 91.19 | 93.38 | 66,049 | +2.25(+2.47%) |
Nov 30, 2023 | 90.21 | 91.18 | 89.33 | 91.13 | 60,033 | +0.67(+0.74%) |
Nov 29, 2023 | 92.04 | 92.10 | 90.38 | 90.45 | 41,326 | -1.58(-1.72%) |
Nov 28, 2023 | 92.24 | 93.41 | 91.69 | 92.04 | 36,692 | -0.53(-0.58%) |
Nov 27, 2023 | 93.19 | 93.91 | 92.45 | 92.57 | 30,663 | -0.64(-0.69%) |
Nov 24, 2023 | 94.02 | 94.42 | 92.83 | 93.22 | 17,528 | -0.14(-0.15%) |
Nov 22, 2023 | 91.20 | 93.50 | 91.18 | 93.36 | 29,424 | +1.91(+2.09%) |
Nov 21, 2023 | 91.79 | 94.43 | 91.36 | 91.44 | 32,379 | -0.06(-0.06%) |
Nov 20, 2023 | 92.18 | 92.75 | 91.34 | 91.50 | 25,651 | -0.85(-0.92%) |
Nov 17, 2023 | 93.18 | 93.44 | 91.70 | 92.36 | 41,633 | -0.33(-0.35%) |
Nov 16, 2023 | 93.04 | 93.73 | 92.25 | 92.68 | 41,014 | -0.35(-0.37%) |
Nov 15, 2023 | 95.10 | 95.35 | 92.33 | 93.03 | 61,437 | -1.61(-1.71%) |
Nov 14, 2023 | 92.36 | 94.74 | 92.18 | 94.64 | 47,404 | +2.85(+3.11%) |
Nov 13, 2023 | 90.77 | 92.91 | 90.64 | 91.79 | 33,587 | +1.15(+1.27%) |
Nov 10, 2023 | 89.62 | 91.46 | 89.29 | 90.64 | 29,372 | +0.42(+0.46%) |
Nov 09, 2023 | 91.19 | 91.65 | 89.53 | 90.23 | 30,281 | -0.14(-0.15%) |
Nov 08, 2023 | 91.14 | 91.52 | 89.13 | 90.37 | 39,972 | -1.52(-1.66%) |
Nov 07, 2023 | 91.41 | 92.19 | 90.15 | 91.89 | 33,425 | +0.10(+0.11%) |
Nov 06, 2023 | 92.57 | 94.19 | 90.86 | 91.79 | 61,482 | -0.66(-0.72%) |
Nov 03, 2023 | 94.01 | 94.20 | 91.71 | 92.45 | 45,779 | +0.18(+0.19%) |
Nov 02, 2023 | 92.79 | 96.71 | 91.80 | 92.28 | 61,863 | +0.51(+0.56%) |
Nov 01, 2023 | 102.39 | 104.52 | 90.62 | 91.76 | 86,086 | -9.49(-9.37%) |
Oct 31, 2023 | 102.47 | 102.47 | 100.24 | 101.25 | 40,010 | -1.22(-1.19%) |
Oct 30, 2023 | 101.17 | 102.77 | 101.17 | 102.46 | 32,399 | +1.78(+1.77%) |
Oct 27, 2023 | 100.63 | 101.45 | 99.19 | 100.68 | 50,707 | -0.11(-0.11%) |
Oct 26, 2023 | 98.90 | 101.08 | 98.86 | 100.79 | 45,071 | +2.64(+2.69%) |
Oct 25, 2023 | 97.41 | 98.78 | 97.05 | 98.15 | 29,365 | +0.72(+0.74%) |
Oct 24, 2023 | 95.46 | 97.88 | 95.46 | 97.42 | 35,136 | +2.06(+2.16%) |
Oct 23, 2023 | 96.67 | 97.48 | 94.78 | 95.37 | 50,995 | -1.07(-1.11%) |
Oct 20, 2023 | 98.66 | 99.21 | 96.43 | 96.43 | 50,282 | -1.66(-1.70%) |
Oct 19, 2023 | 99.99 | 100.64 | 97.93 | 98.10 | 50,864 | -2.33(-2.32%) |
Oct 18, 2023 | 99.27 | 100.98 | 99.27 | 100.42 | 31,395 | +0.72(+0.73%) |
Oct 17, 2023 | 100.18 | 101.56 | 99.67 | 99.70 | 44,860 | -0.45(-0.45%) |
Oct 16, 2023 | 99.17 | 100.49 | 99.29 | 100.16 | 41,583 | +1.90(+1.93%) |
Oct 13, 2023 | 98.20 | 98.39 | 96.99 | 98.26 | 44,283 | -0.11(-0.11%) |
Oct 12, 2023 | 99.64 | 99.64 | 96.95 | 98.37 | 37,420 | -1.51(-1.52%) |
Oct 11, 2023 | 100.21 | 100.74 | 99.14 | 99.88 | 30,009 | -0.08(-0.08%) |
Oct 10, 2023 | 100.20 | 100.70 | 99.41 | 99.96 | 32,343 | +0.27(+0.27%) |
Oct 09, 2023 | 97.49 | 100.26 | 97.49 | 99.69 | 23,953 | +1.03(+1.04%) |
Oct 06, 2023 | 99.69 | 99.70 | 96.79 | 98.66 | 46,980 | -0.82(-0.83%) |
Oct 05, 2023 | 98.32 | 99.95 | 97.70 | 99.48 | 68,808 | +1.78(+1.82%) |
Oct 04, 2023 | 96.00 | 97.99 | 96.00 | 97.70 | 54,142 | +1.56(+1.63%) |
Oct 03, 2023 | 97.85 | 98.24 | 95.97 | 96.14 | 40,693 | -2.37(-2.40%) |
Oct 02, 2023 | 98.33 | 98.91 | 97.26 | 98.50 | 59,414 | +0.68(+0.70%) |
Sep 29, 2023 | 98.80 | 101.01 | 97.42 | 97.82 | 62,284 | -0.92(-0.93%) |
Sep 28, 2023 | 98.57 | 100.15 | 98.30 | 98.74 | 57,632 | +0.63(+0.65%) |
Sep 27, 2023 | 96.04 | 98.12 | 95.67 | 98.11 | 44,766 | +2.43(+2.54%) |
Sep 26, 2023 | 95.63 | 96.28 | 95.26 | 95.68 | 80,524 | +0.28(+0.29%) |
Sep 25, 2023 | 96.77 | 95.50 | 94.76 | 95.41 | 41,870 | -0.97(-1.01%) |
Sep 22, 2023 | 97.43 | 98.03 | 96.33 | 96.38 | 37,521 | -1.30(-1.33%) |
Sep 21, 2023 | 98.15 | 98.53 | 96.90 | 97.67 | 54,699 | -0.32(-0.32%) |
Sep 20, 2023 | 99.52 | 100.11 | 97.92 | 97.99 | 61,958 | -1.10(-1.11%) |
Sep 19, 2023 | 100.87 | 100.87 | 99.08 | 99.09 | 48,987 | -2.09(-2.06%) |
Sep 18, 2023 | 101.62 | 101.62 | 99.61 | 101.18 | 51,891 | +0.38(+0.37%) |
Sep 15, 2023 | 101.29 | 102.65 | 99.74 | 100.80 | 483,493 | -0.21(-0.21%) |
Sep 14, 2023 | 101.86 | 102.22 | 100.54 | 101.01 | 64,634 | -0.29(-0.28%) |
Sep 13, 2023 | 101.42 | 102.79 | 100.90 | 101.30 | 65,550 | +0.24(+0.24%) |
Sep 12, 2023 | 103.74 | 104.36 | 100.01 | 101.06 | 74,580 | -2.38(-2.30%) |
Sep 11, 2023 | 103.75 | 103.75 | 101.32 | 103.44 | 58,951 | +0.39(+0.38%) |
Sep 08, 2023 | 104.13 | 104.62 | 102.19 | 103.05 | 98,046 | -1.30(-1.24%) |
Sep 07, 2023 | 104.94 | 107.45 | 104.16 | 104.34 | 135,512 | -0.07(-0.07%) |
Sep 06, 2023 | 98.98 | 105.08 | 98.90 | 104.42 | 122,376 | +6.29(+6.41%) |
Sep 05, 2023 | 98.60 | 98.78 | 96.52 | 98.13 | 61,543 | -1.02(-1.03%) |
Sep 01, 2023 | 99.81 | 100.06 | 98.69 | 99.15 | 46,962 | -0.21(-0.21%) |
Aug 31, 2023 | 98.75 | 99.85 | 98.75 | 99.36 | 58,443 | -0.58(-0.58%) |
Aug 30, 2023 | 99.13 | 100.18 | 98.09 | 99.94 | 53,287 | +0.97(+0.98%) |
Aug 29, 2023 | 98.04 | 98.98 | 94.84 | 98.97 | 54,929 | +1.28(+1.31%) |
Aug 28, 2023 | 98.30 | 100.14 | 97.69 | 97.69 | 80,413 | -0.60(-0.61%) |
Aug 25, 2023 | 101.68 | 101.68 | 97.63 | 98.30 | 89,979 | -3.40(-3.34%) |
Aug 24, 2023 | 100.09 | 105.67 | 99.39 | 101.69 | 141,029 | +1.55(+1.55%) |
Aug 23, 2023 | 101.00 | 102.32 | 99.87 | 100.14 | 84,966 | -0.79(-0.78%) |
Aug 22, 2023 | 100.99 | 101.71 | 100.33 | 100.93 | 68,619 | +0.23(+0.23%) |
Aug 21, 2023 | 100.36 | 101.70 | 98.95 | 100.70 | 69,103 | +0.24(+0.24%) |
Aug 18, 2023 | 100.86 | 102.13 | 100.29 | 100.46 | 89,636 | -0.33(-0.33%) |
Aug 17, 2023 | 100.55 | 101.63 | 100.52 | 100.79 | 63,562 | +0.14(+0.14%) |
Aug 16, 2023 | 101.36 | 102.60 | 100.51 | 100.65 | 55,882 | -0.34(-0.34%) |
Aug 15, 2023 | 101.36 | 101.46 | 99.70 | 100.99 | 50,557 | -0.81(-0.80%) |
Aug 14, 2023 | 102.92 | 103.59 | 101.56 | 101.80 | 67,515 | -1.12(-1.09%) |
Aug 11, 2023 | 102.04 | 103.13 | 102.04 | 102.92 | 43,698 | +0.83(+0.81%) |
Aug 10, 2023 | 102.66 | 103.65 | 101.91 | 102.10 | 51,304 | -0.43(-0.42%) |
Aug 09, 2023 | 101.35 | 103.74 | 101.35 | 102.52 | 86,384 | +0.72(+0.71%) |
Aug 08, 2023 | 104.25 | 104.25 | 101.62 | 101.80 | 43,329 | -2.20(-2.12%) |
Aug 07, 2023 | 103.57 | 104.22 | 102.32 | 104.01 | 47,709 | +0.11(+0.10%) |
Aug 04, 2023 | 104.96 | 106.64 | 103.80 | 103.90 | 45,369 | -1.09(-1.04%) |
Aug 03, 2023 | 105.97 | 106.37 | 104.88 | 104.99 | 36,129 | -1.22(-1.15%) |
Aug 02, 2023 | 105.78 | 108.04 | 105.47 | 106.21 | 50,685 | +0.67(+0.63%) |
Aug 01, 2023 | 105.70 | 107.09 | 104.58 | 105.54 | 52,928 | -0.20(-0.19%) |
Jul 31, 2023 | 104.71 | 105.82 | 104.31 | 105.75 | 61,486 | +1.12(+1.07%) |
Jul 28, 2023 | 105.64 | 106.43 | 104.44 | 104.63 | 31,112 | -0.70(-0.66%) |
Jul 27, 2023 | 107.86 | 107.86 | 104.50 | 105.33 | 55,747 | -2.21(-2.06%) |
Jul 26, 2023 | 107.96 | 109.25 | 107.22 | 107.54 | 38,661 | -0.29(-0.27%) |
Jul 25, 2023 | 108.28 | 109.12 | 107.21 | 107.83 | 68,789 | -0.74(-0.68%) |
Jul 24, 2023 | 109.14 | 109.24 | 106.57 | 108.57 | 46,953 | -0.29(-0.27%) |
Jul 21, 2023 | 111.54 | 111.85 | 108.06 | 108.86 | 107,021 | -2.83(-2.53%) |
Jul 20, 2023 | 109.27 | 111.87 | 108.70 | 111.69 | 67,099 | +2.76(+2.53%) |
Jul 19, 2023 | 105.74 | 109.83 | 105.74 | 108.93 | 119,590 | +3.98(+3.79%) |
Jul 18, 2023 | 105.69 | 105.69 | 103.66 | 104.95 | 42,874 | -0.61(-0.58%) |
Jul 17, 2023 | 106.34 | 107.84 | 105.29 | 105.56 | 45,567 | -0.39(-0.37%) |
Jul 14, 2023 | 104.86 | 106.22 | 104.85 | 105.95 | 44,263 | +0.63(+0.60%) |
Jul 13, 2023 | 106.59 | 106.59 | 104.81 | 105.32 | 68,033 | -1.25(-1.18%) |
Jul 12, 2023 | 106.18 | 108.03 | 106.18 | 106.57 | 55,110 | +0.54(+0.51%) |
Jul 11, 2023 | 108.87 | 109.23 | 105.56 | 106.03 | 67,088 | -2.36(-2.18%) |
Jul 10, 2023 | 108.09 | 109.78 | 107.72 | 108.39 | 50,267 | +0.58(+0.54%) |
Jul 07, 2023 | 110.79 | 111.81 | 107.78 | 107.81 | 76,305 | -3.05(-2.75%) |
Jul 06, 2023 | 113.20 | 113.20 | 110.14 | 110.85 | 44,691 | -2.35(-2.08%) |
Jul 05, 2023 | 114.70 | 114.86 | 112.81 | 113.20 | 48,080 | -1.75(-1.52%) |
Jul 03, 2023 | 114.19 | 115.32 | 114.17 | 114.95 | 24,229 | +1.09(+0.96%) |
Jun 30, 2023 | 116.19 | 117.47 | 113.83 | 113.86 | 75,285 | -2.03(-1.75%) |
Jun 29, 2023 | 113.17 | 116.67 | 113.17 | 115.89 | 58,957 | +1.99(+1.75%) |
Jun 28, 2023 | 115.06 | 115.06 | 112.55 | 113.90 | 70,134 | -1.67(-1.44%) |
Jun 27, 2023 | 120.92 | 121.76 | 114.13 | 115.57 | 140,061 | -5.62(-4.64%) |
Jun 26, 2023 | 120.83 | 121.70 | 120.30 | 121.19 | 52,292 | +0.55(+0.46%) |
Jun 23, 2023 | 121.91 | 123.56 | 119.26 | 120.64 | 220,639 | -1.52(-1.25%) |
Jun 22, 2023 | 121.69 | 122.29 | 120.92 | 122.17 | 73,531 | +0.60(+0.50%) |
Jun 21, 2023 | 120.69 | 122.17 | 120.17 | 121.56 | 53,826 | +0.42(+0.34%) |
Jun 20, 2023 | 121.36 | 122.04 | 119.82 | 121.15 | 60,061 | -0.24(-0.20%) |
Jun 16, 2023 | 120.35 | 122.17 | 119.80 | 121.39 | 175,683 | +2.02(+1.69%) |
Jun 15, 2023 | 120.62 | 121.89 | 119.06 | 119.37 | 58,791 | -1.75(-1.44%) |
Jun 14, 2023 | 120.69 | 121.34 | 119.15 | 121.12 | 50,680 | +0.72(+0.60%) |
Jun 13, 2023 | 121.92 | 122.23 | 120.09 | 120.40 | 92,119 | -0.75(-0.62%) |
Jun 12, 2023 | 118.94 | 121.41 | 118.91 | 121.15 | 61,067 | +2.34(+1.97%) |
Jun 09, 2023 | 117.63 | 119.00 | 117.52 | 118.81 | 51,315 | +0.87(+0.74%) |
Jun 08, 2023 | 118.43 | 118.43 | 116.50 | 117.93 | 70,200 | -0.92(-0.78%) |
Jun 07, 2023 | 116.50 | 119.23 | 116.32 | 118.85 | 78,328 | +1.99(+1.70%) |
Jun 06, 2023 | 113.78 | 117.08 | 113.22 | 116.86 | 66,648 | +2.91(+2.56%) |
Jun 05, 2023 | 114.30 | 115.11 | 112.79 | 113.95 | 63,711 | -1.11(-0.96%) |
Jun 02, 2023 | 110.83 | 115.20 | 110.83 | 115.06 | 68,572 | +4.11(+3.70%) |