Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 89.83 | 90.76 | 88.60 | 90.60 | 689,468 | +1.47(+1.65%) |
Aug 29, 2024 | 89.61 | 90.18 | 87.32 | 89.13 | 677,518 | +0.30(+0.34%) |
Aug 28, 2024 | 88.84 | 89.20 | 87.90 | 88.83 | 517,652 | -0.40(-0.45%) |
Aug 27, 2024 | 90.36 | 90.75 | 89.03 | 89.23 | 565,589 | -1.42(-1.57%) |
Aug 26, 2024 | 91.64 | 92.81 | 90.33 | 90.65 | 864,096 | +0.05(+0.06%) |
Aug 23, 2024 | 88.57 | 91.18 | 88.07 | 90.60 | 741,254 | +3.27(+3.74%) |
Aug 22, 2024 | 87.35 | 87.89 | 86.63 | 87.33 | 466,361 | +0.58(+0.67%) |
Aug 21, 2024 | 86.58 | 87.37 | 85.57 | 86.75 | 416,429 | +1.31(+1.53%) |
Aug 20, 2024 | 86.28 | 86.59 | 85.03 | 85.44 | 349,300 | -0.95(-1.10%) |
Aug 19, 2024 | 86.72 | 87.06 | 85.90 | 86.39 | 326,327 | +0.22(+0.26%) |
Aug 16, 2024 | 86.61 | 87.81 | 85.46 | 86.17 | 696,649 | -0.86(-0.99%) |
Aug 15, 2024 | 88.25 | 88.53 | 86.43 | 87.03 | 893,303 | +1.22(+1.42%) |
Aug 14, 2024 | 86.11 | 86.25 | 84.72 | 85.81 | 733,146 | +0.19(+0.22%) |
Aug 13, 2024 | 84.64 | 86.12 | 83.04 | 85.62 | 770,073 | +2.03(+2.43%) |
Aug 12, 2024 | 85.46 | 85.73 | 83.11 | 83.59 | 660,967 | -2.34(-2.72%) |
Aug 09, 2024 | 84.58 | 86.22 | 83.77 | 85.93 | 1,130,161 | +2.48(+2.97%) |
Aug 08, 2024 | 82.87 | 84.73 | 82.15 | 83.45 | 732,155 | +2.19(+2.70%) |
Aug 07, 2024 | 83.30 | 84.94 | 81.01 | 81.26 | 897,340 | -0.95(-1.16%) |
Aug 06, 2024 | 80.78 | 83.73 | 79.79 | 82.21 | 1,351,930 | +1.42(+1.76%) |
Aug 05, 2024 | 81.07 | 83.74 | 77.54 | 80.79 | 2,639,970 | -4.61(-5.40%) |
Aug 02, 2024 | 84.94 | 88.70 | 83.40 | 85.40 | 2,831,447 | -12.87(-13.10%) |
Aug 01, 2024 | 102.19 | 103.94 | 95.69 | 98.27 | 994,453 | -4.53(-4.41%) |
Jul 31, 2024 | 101.33 | 105.42 | 100.36 | 102.80 | 1,232,763 | +2.71(+2.71%) |
Jul 30, 2024 | 101.45 | 102.44 | 99.97 | 100.09 | 568,446 | -0.31(-0.31%) |
Jul 29, 2024 | 101.75 | 102.47 | 100.31 | 100.40 | 465,936 | -0.76(-0.75%) |
Jul 26, 2024 | 100.25 | 102.59 | 99.47 | 101.16 | 547,739 | +2.81(+2.86%) |
Jul 25, 2024 | 96.75 | 100.32 | 96.07 | 98.35 | 695,428 | +2.43(+2.53%) |
Jul 24, 2024 | 99.41 | 100.52 | 95.88 | 95.92 | 581,932 | -3.79(-3.80%) |
Jul 23, 2024 | 98.44 | 101.35 | 98.25 | 99.71 | 647,229 | +0.97(+0.98%) |
Jul 22, 2024 | 97.76 | 99.03 | 96.74 | 98.74 | 624,922 | +1.90(+1.96%) |
Jul 19, 2024 | 97.93 | 98.62 | 96.43 | 96.84 | 328,000 | -0.86(-0.88%) |
Jul 18, 2024 | 98.42 | 102.53 | 97.24 | 97.70 | 626,802 | -1.14(-1.15%) |
Jul 17, 2024 | 102.17 | 103.47 | 98.72 | 98.84 | 709,662 | -3.63(-3.54%) |
Jul 16, 2024 | 98.48 | 102.54 | 97.79 | 102.47 | 985,291 | +5.50(+5.67%) |
Jul 15, 2024 | 96.30 | 99.17 | 96.30 | 96.97 | 846,004 | -0.12(-0.12%) |
Jul 12, 2024 | 95.96 | 98.77 | 95.62 | 97.09 | 828,252 | +2.38(+2.51%) |
Jul 11, 2024 | 92.89 | 96.10 | 92.89 | 94.71 | 847,819 | +3.65(+4.01%) |
Jul 10, 2024 | 89.34 | 91.17 | 89.08 | 91.06 | 469,291 | +2.16(+2.43%) |
Jul 09, 2024 | 89.42 | 90.53 | 88.86 | 88.90 | 486,163 | -0.85(-0.95%) |
Jul 08, 2024 | 89.09 | 90.24 | 88.89 | 89.75 | 557,087 | +1.33(+1.50%) |
Jul 05, 2024 | 88.05 | 88.65 | 87.12 | 88.42 | 418,839 | +0.25(+0.28%) |
Jul 03, 2024 | 88.23 | 88.99 | 87.37 | 88.17 | 322,010 | +0.34(+0.39%) |
Jul 02, 2024 | 87.49 | 88.67 | 86.95 | 87.83 | 520,103 | +0.99(+1.14%) |
Jul 01, 2024 | 91.37 | 91.83 | 86.57 | 86.84 | 686,851 | -3.66(-4.04%) |
Jun 28, 2024 | 91.11 | 92.56 | 89.74 | 90.50 | 2,630,339 | -0.49(-0.54%) |
Jun 27, 2024 | 89.56 | 90.99 | 89.18 | 90.99 | 564,124 | +1.81(+2.03%) |
Jun 26, 2024 | 89.88 | 90.18 | 88.55 | 89.18 | 650,586 | -1.28(-1.41%) |
Jun 25, 2024 | 92.88 | 92.89 | 90.27 | 90.46 | 535,403 | -2.42(-2.61%) |
Jun 24, 2024 | 94.07 | 94.79 | 92.64 | 92.88 | 685,564 | -1.09(-1.16%) |
Jun 21, 2024 | 94.67 | 95.38 | 93.17 | 93.97 | 953,192 | -1.01(-1.06%) |
Jun 20, 2024 | 95.93 | 96.00 | 93.66 | 94.98 | 687,686 | -1.82(-1.88%) |
Jun 18, 2024 | 97.72 | 98.18 | 96.73 | 96.80 | 466,648 | -0.92(-0.94%) |
Jun 17, 2024 | 96.75 | 98.20 | 95.64 | 97.72 | 646,719 | +1.31(+1.36%) |
Jun 14, 2024 | 98.71 | 98.77 | 95.48 | 96.41 | 672,137 | -3.54(-3.54%) |
Jun 13, 2024 | 101.61 | 101.80 | 97.85 | 99.95 | 836,043 | -2.29(-2.24%) |
Jun 12, 2024 | 99.02 | 103.54 | 99.02 | 102.24 | 1,217,956 | +5.21(+5.37%) |
Jun 11, 2024 | 96.17 | 97.18 | 95.25 | 97.03 | 628,305 | +0.33(+0.34%) |
Jun 10, 2024 | 95.78 | 97.21 | 95.78 | 96.70 | 430,092 | +0.29(+0.30%) |
Jun 07, 2024 | 95.88 | 97.25 | 95.03 | 96.41 | 505,316 | +0.03(+0.03%) |
Jun 06, 2024 | 97.09 | 97.92 | 96.06 | 96.38 | 445,443 | -1.25(-1.28%) |
Jun 05, 2024 | 95.93 | 97.68 | 95.34 | 97.63 | 621,134 | +2.00(+2.09%) |
Jun 04, 2024 | 96.13 | 96.72 | 95.10 | 95.63 | 610,096 | -1.49(-1.53%) |
Jun 03, 2024 | 97.94 | 98.09 | 95.80 | 97.12 | 644,928 | +0.06(+0.06%) |
May 31, 2024 | 96.28 | 97.22 | 95.00 | 97.06 | 501,920 | +0.77(+0.80%) |
May 30, 2024 | 96.12 | 97.87 | 95.75 | 96.29 | 473,679 | +0.56(+0.58%) |
May 29, 2024 | 95.63 | 96.69 | 94.94 | 95.73 | 713,118 | -0.78(-0.81%) |
May 28, 2024 | 97.73 | 98.23 | 95.94 | 96.51 | 473,461 | -0.71(-0.73%) |
May 24, 2024 | 95.59 | 97.44 | 94.47 | 97.22 | 705,026 | +2.39(+2.52%) |
May 23, 2024 | 95.46 | 95.95 | 94.12 | 94.83 | 422,176 | -0.65(-0.68%) |
May 22, 2024 | 96.39 | 97.04 | 94.93 | 95.48 | 503,865 | -1.56(-1.61%) |
May 21, 2024 | 98.13 | 98.45 | 96.85 | 97.04 | 478,193 | -1.13(-1.15%) |
May 20, 2024 | 96.62 | 98.37 | 95.33 | 98.17 | 590,279 | +2.08(+2.16%) |
May 17, 2024 | 96.67 | 97.30 | 94.99 | 96.09 | 541,906 | -0.03(-0.03%) |
May 16, 2024 | 99.36 | 100.00 | 95.94 | 96.12 | 749,284 | -3.85(-3.85%) |
May 15, 2024 | 96.86 | 100.04 | 96.79 | 99.97 | 782,042 | +4.07(+4.24%) |
May 14, 2024 | 94.19 | 96.28 | 93.33 | 95.90 | 604,988 | +2.71(+2.91%) |
May 13, 2024 | 95.55 | 95.69 | 92.97 | 93.19 | 701,615 | +0.24(+0.26%) |
May 10, 2024 | 93.42 | 93.72 | 92.28 | 92.95 | 503,023 | -0.43(-0.46%) |
May 09, 2024 | 92.43 | 94.12 | 92.16 | 93.38 | 671,436 | +1.10(+1.19%) |
May 08, 2024 | 93.14 | 93.97 | 92.17 | 92.28 | 499,045 | -1.58(-1.68%) |
May 07, 2024 | 95.51 | 95.65 | 93.30 | 93.86 | 622,864 | -1.60(-1.68%) |
May 06, 2024 | 96.86 | 97.96 | 95.26 | 95.46 | 801,138 | -0.43(-0.45%) |
May 03, 2024 | 97.75 | 103.75 | 95.38 | 95.89 | 1,320,369 | -1.63(-1.67%) |
May 02, 2024 | 98.31 | 98.31 | 96.00 | 97.52 | 798,552 | +0.57(+0.59%) |
May 01, 2024 | 98.03 | 99.34 | 96.10 | 96.95 | 766,601 | -1.58(-1.60%) |
Apr 30, 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 1,323,623 | -0.47(-0.47%) |
Apr 29, 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 529,658 | +0.00(+0.00%) |
Apr 26, 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 617,317 | +1.44(+1.48%) |
Apr 25, 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 500,115 | +0.35(+0.36%) |
Apr 24, 2024 | 97.43 | 98.55 | 96.45 | 97.21 | 508,084 | -0.34(-0.35%) |
Apr 23, 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 303,451 | +1.49(+1.55%) |
Apr 22, 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 624,992 | +1.50(+1.59%) |
Apr 19, 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 662,835 | +1.14(+1.22%) |
Apr 18, 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 896,055 | +0.24(+0.26%) |
Apr 17, 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 527,295 | -1.45(-1.53%) |
Apr 16, 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 405,593 | -1.63(-1.69%) |
Apr 15, 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 612,796 | -0.88(-0.91%) |
Apr 12, 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 463,173 | -0.72(-0.74%) |
Apr 11, 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 495,475 | -1.20(-1.21%) |
Apr 10, 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 742,354 | -0.66(-0.66%) |
Apr 09, 2024 | 101.19 | 101.86 | 99.45 | 99.72 | 564,620 | -1.54(-1.52%) |
Apr 08, 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 317,804 | -0.79(-0.77%) |
Apr 05, 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 436,677 | +1.37(+1.36%) |
Apr 04, 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 756,945 | +0.41(+0.41%) |
Apr 03, 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 558,705 | +0.24(+0.24%) |
Apr 02, 2024 | 99.65 | 100.28 | 97.97 | 100.03 | 722,456 | -0.20(-0.20%) |
Apr 01, 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 855,970 | +2.21(+2.25%) |
Mar 28, 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 1,607,158 | +2.97(+3.12%) |
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 405,855 | +0.20(+0.21%) |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 336,624 | -0.20(-0.21%) |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 369,882 | -0.13(-0.14%) |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 562,633 | +0.37(+0.39%) |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 794,465 | +0.76(+0.81%) |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 658,394 | +1.35(+1.46%) |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 694,292 | +4.37(+4.95%) |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 458,515 | -0.09(-0.10%) |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 870,799 | +1.89(+2.18%) |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 529,275 | -0.10(-0.12%) |
Mar 13, 2024 | 86.12 | 87.22 | 85.67 | 86.63 | 405,715 | +0.26(+0.30%) |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 302,640 | +0.99(+1.16%) |
Mar 11, 2024 | 86.00 | 86.08 | 84.00 | 85.38 | 485,900 | -1.47(-1.69%) |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 380,013 | +0.11(+0.13%) |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 714,841 | +1.84(+2.17%) |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 510,675 | -0.29(-0.34%) |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 692,425 | -0.87(-1.01%) |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 541,590 | +0.17(+0.20%) |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 490,491 | +0.00(+0.00%) |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 1,489,626 | +1.64(+1.95%) |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 1,873,205 | -5.24(-5.86%) |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 1,069,104 | +1.10(+1.24%) |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 651,396 | +0.43(+0.49%) |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 557,499 | +2.07(+2.41%) |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 557,342 | +0.62(+0.73%) |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 541,066 | +0.69(+0.82%) |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 645,110 | -0.50(-0.59%) |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 612,968 | -2.51(-2.87%) |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 416,796 | +0.54(+0.62%) |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 566,552 | +2.34(+2.76%) |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 695,660 | -2.31(-2.65%) |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 728,958 | -0.26(-0.30%) |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 654,592 | +0.95(+1.10%) |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 544,325 | +1.47(+1.73%) |
Feb 07, 2024 | 83.81 | 85.56 | 83.63 | 84.86 | 443,641 | +1.41(+1.69%) |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 621,656 | +1.07(+1.30%) |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 526,689 | -2.00(-2.37%) |
Feb 02, 2024 | 82.79 | 84.92 | 81.81 | 84.38 | 743,496 | +0.65(+0.78%) |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 900,593 | +0.84(+1.01%) |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 710,478 | -2.54(-2.97%) |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 414,449 | -0.08(-0.09%) |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 516,711 | +1.80(+2.15%) |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 660,990 | +0.95(+1.15%) |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 597,419 | +0.60(+0.73%) |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 770,631 | -2.35(-2.78%) |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 1,660,317 | -2.56(-2.94%) |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 1,319,499 | +1.96(+2.30%) |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 4,058,734 | +0.90(+1.07%) |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 538,874 | +0.09(+0.11%) |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 577,053 | +0.23(+0.27%) |
Jan 16, 2024 | 83.27 | 84.61 | 82.48 | 83.89 | 479,669 | +0.00(+0.00%) |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 454,532 | -0.30(-0.36%) |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 1,095,364 | -0.80(-0.94%) |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 1,626,757 | -2.82(-3.21%) |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 581,431 | -0.70(-0.79%) |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 508,995 | +2.23(+2.58%) |
Jan 05, 2024 | 84.16 | 87.00 | 84.00 | 86.28 | 443,802 | +1.30(+1.53%) |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 423,187 | -1.36(-1.58%) |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 860,488 | -0.15(-0.17%) |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 636,022 | -0.53(-0.61%) |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 551,229 | -0.93(-1.06%) |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 411,870 | -0.64(-0.72%) |
Dec 27, 2023 | 88.92 | 89.39 | 88.26 | 88.59 | 258,944 | -0.09(-0.10%) |
Dec 26, 2023 | 89.00 | 89.23 | 88.30 | 88.68 | 361,666 | +0.25(+0.28%) |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 817,393 | +1.08(+1.24%) |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 807,290 | +0.95(+1.10%) |
Dec 20, 2023 | 87.26 | 88.97 | 86.33 | 86.40 | 1,670,708 | -0.40(-0.46%) |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 770,354 | +2.24(+2.65%) |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 583,517 | +0.31(+0.37%) |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 1,382,205 | -1.55(-1.81%) |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 1,547,892 | +3.89(+4.75%) |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 594,074 | +1.03(+1.27%) |
Dec 12, 2023 | 80.68 | 82.23 | 80.14 | 80.88 | 639,076 | +0.19(+0.24%) |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 688,570 | +0.19(+0.24%) |
Dec 08, 2023 | 80.25 | 80.82 | 79.59 | 80.50 | 996,450 | +0.70(+0.88%) |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 1,918,881 | -2.35(-2.86%) |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 483,380 | -0.54(-0.65%) |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 360,049 | -1.30(-1.55%) |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 386,829 | +1.09(+1.31%) |
Dec 01, 2023 | 80.54 | 83.00 | 80.54 | 82.90 | 377,904 | +2.54(+3.16%) |
Nov 30, 2023 | 80.18 | 80.50 | 78.85 | 80.36 | 334,858 | +0.35(+0.44%) |
Nov 29, 2023 | 80.68 | 81.70 | 79.93 | 80.01 | 359,189 | +0.07(+0.09%) |
Nov 28, 2023 | 82.56 | 82.56 | 79.35 | 79.94 | 393,422 | -2.58(-3.13%) |
Nov 27, 2023 | 82.39 | 82.88 | 81.94 | 82.52 | 378,269 | -0.57(-0.69%) |
Nov 24, 2023 | 82.19 | 83.48 | 81.84 | 83.09 | 130,590 | +0.58(+0.70%) |
Nov 22, 2023 | 81.50 | 82.68 | 81.50 | 82.51 | 334,002 | +1.51(+1.86%) |
Nov 21, 2023 | 81.11 | 81.62 | 80.61 | 81.00 | 337,400 | -0.65(-0.80%) |
Nov 20, 2023 | 79.99 | 81.72 | 79.65 | 81.65 | 358,353 | +1.13(+1.40%) |
Nov 17, 2023 | 79.42 | 80.63 | 79.03 | 80.52 | 403,387 | +1.43(+1.81%) |
Nov 16, 2023 | 78.77 | 79.78 | 78.37 | 79.09 | 309,311 | +0.20(+0.25%) |
Nov 15, 2023 | 78.80 | 80.32 | 78.58 | 78.89 | 498,405 | -0.17(-0.22%) |
Nov 14, 2023 | 77.33 | 79.17 | 77.33 | 79.06 | 586,020 | +3.76(+4.99%) |
Nov 13, 2023 | 75.28 | 75.75 | 74.79 | 75.30 | 333,699 | -0.59(-0.78%) |
Nov 10, 2023 | 74.12 | 76.30 | 73.50 | 75.89 | 315,707 | +2.82(+3.86%) |
Nov 09, 2023 | 74.59 | 74.78 | 72.56 | 73.07 | 312,136 | -1.22(-1.64%) |
Nov 08, 2023 | 73.32 | 74.57 | 73.32 | 74.29 | 260,241 | +0.68(+0.92%) |
Nov 07, 2023 | 72.80 | 74.20 | 72.15 | 73.61 | 374,068 | +0.83(+1.14%) |
Nov 06, 2023 | 74.65 | 74.65 | 72.09 | 72.78 | 437,934 | -1.55(-2.09%) |
Nov 03, 2023 | 72.96 | 77.27 | 71.48 | 74.33 | 650,304 | +0.86(+1.17%) |
Nov 02, 2023 | 74.20 | 75.19 | 73.31 | 73.47 | 486,616 | +0.50(+0.69%) |
Nov 01, 2023 | 71.17 | 73.03 | 70.05 | 72.97 | 362,950 | +1.80(+2.53%) |
Oct 31, 2023 | 70.01 | 71.58 | 69.94 | 71.17 | 314,311 | +0.97(+1.38%) |
Oct 30, 2023 | 70.42 | 70.59 | 69.32 | 70.20 | 210,328 | +0.72(+1.04%) |
Oct 27, 2023 | 70.03 | 70.53 | 69.22 | 69.48 | 222,305 | -0.24(-0.34%) |
Oct 26, 2023 | 68.50 | 70.36 | 68.50 | 69.72 | 222,244 | +1.01(+1.47%) |
Oct 25, 2023 | 70.22 | 70.99 | 68.59 | 68.71 | 309,843 | -2.12(-2.99%) |
Oct 24, 2023 | 71.82 | 72.05 | 70.08 | 70.83 | 201,515 | -0.13(-0.18%) |
Oct 23, 2023 | 71.12 | 71.87 | 70.42 | 70.96 | 160,786 | -0.23(-0.32%) |
Oct 20, 2023 | 71.38 | 71.88 | 70.59 | 71.19 | 244,732 | +0.05(+0.07%) |
Oct 19, 2023 | 72.30 | 73.05 | 71.00 | 71.14 | 623,803 | -1.37(-1.89%) |
Oct 18, 2023 | 72.57 | 73.15 | 71.02 | 72.51 | 290,267 | -0.92(-1.25%) |
Oct 17, 2023 | 73.17 | 74.22 | 72.66 | 73.43 | 276,993 | -0.28(-0.38%) |
Oct 16, 2023 | 73.81 | 74.55 | 73.29 | 73.71 | 355,153 | +0.88(+1.21%) |
Oct 13, 2023 | 74.46 | 75.07 | 72.60 | 72.83 | 346,499 | -1.70(-2.28%) |
Oct 12, 2023 | 77.52 | 77.52 | 73.99 | 74.53 | 381,648 | -3.42(-4.39%) |
Oct 11, 2023 | 77.53 | 78.62 | 77.53 | 77.95 | 326,469 | +0.72(+0.93%) |
Oct 10, 2023 | 77.32 | 78.44 | 76.83 | 77.23 | 390,219 | +0.17(+0.22%) |
Oct 09, 2023 | 75.77 | 77.25 | 74.88 | 77.06 | 233,907 | +1.17(+1.54%) |
Oct 06, 2023 | 75.77 | 77.08 | 75.37 | 75.89 | 390,060 | -0.32(-0.42%) |
Oct 05, 2023 | 77.20 | 77.79 | 75.50 | 76.21 | 524,781 | +0.96(+1.28%) |
Oct 04, 2023 | 74.89 | 75.98 | 74.42 | 75.25 | 224,035 | +0.31(+0.41%) |
Oct 03, 2023 | 75.91 | 76.18 | 74.27 | 74.94 | 315,226 | -1.26(-1.65%) |
Oct 02, 2023 | 76.69 | 77.64 | 75.73 | 76.20 | 273,294 | -0.97(-1.26%) |
Sep 29, 2023 | 79.15 | 79.15 | 76.94 | 77.17 | 386,880 | -1.49(-1.89%) |
Sep 28, 2023 | 77.98 | 79.64 | 77.67 | 78.66 | 259,629 | +0.60(+0.77%) |
Sep 27, 2023 | 76.62 | 78.43 | 76.10 | 78.06 | 443,626 | +2.40(+3.17%) |
Sep 26, 2023 | 76.15 | 76.93 | 75.48 | 75.66 | 291,377 | -0.92(-1.20%) |
Sep 25, 2023 | 75.72 | 76.86 | 76.40 | 76.58 | 192,402 | +0.55(+0.72%) |
Sep 22, 2023 | 75.44 | 76.49 | 75.41 | 76.03 | 334,993 | +0.70(+0.93%) |
Sep 21, 2023 | 75.73 | 76.37 | 74.68 | 75.33 | 288,160 | -1.27(-1.66%) |
Sep 20, 2023 | 77.19 | 78.13 | 76.43 | 76.60 | 397,312 | -0.05(-0.07%) |
Sep 19, 2023 | 76.72 | 77.31 | 76.60 | 76.65 | 243,793 | -0.15(-0.20%) |
Sep 18, 2023 | 76.94 | 77.48 | 76.44 | 76.80 | 342,579 | -0.17(-0.22%) |
Sep 15, 2023 | 78.24 | 78.24 | 76.08 | 76.97 | 683,111 | -1.71(-2.17%) |
Sep 14, 2023 | 77.48 | 78.95 | 77.48 | 78.68 | 469,953 | +1.46(+1.89%) |
Sep 13, 2023 | 78.19 | 78.96 | 76.81 | 77.22 | 437,313 | -1.25(-1.59%) |
Sep 12, 2023 | 78.50 | 79.70 | 78.04 | 78.47 | 399,623 | +0.45(+0.58%) |
Sep 11, 2023 | 77.37 | 79.72 | 77.36 | 78.02 | 370,539 | +0.65(+0.84%) |
Sep 08, 2023 | 77.54 | 78.21 | 76.75 | 77.37 | 395,068 | -0.32(-0.41%) |
Sep 07, 2023 | 78.27 | 79.18 | 77.49 | 77.69 | 555,257 | -0.84(-1.07%) |
Sep 06, 2023 | 78.31 | 79.36 | 77.16 | 78.53 | 390,210 | +0.43(+0.55%) |
Sep 05, 2023 | 80.34 | 80.99 | 77.32 | 78.10 | 526,388 | -2.67(-3.31%) |