Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 110.69 | 110.72 | 108.34 | 109.23 | 662,758 | -0.10(-0.09%) |
Aug 29, 2024 | 105.86 | 110.92 | 105.86 | 109.33 | 925,442 | +3.85(+3.65%) |
Aug 28, 2024 | 104.60 | 108.55 | 103.28 | 105.48 | 573,698 | +0.95(+0.91%) |
Aug 27, 2024 | 103.74 | 105.02 | 102.87 | 104.53 | 294,003 | +0.17(+0.16%) |
Aug 26, 2024 | 106.60 | 107.49 | 104.34 | 104.36 | 276,091 | -2.64(-2.47%) |
Aug 23, 2024 | 105.67 | 107.88 | 105.60 | 107.00 | 291,526 | +2.50(+2.39%) |
Aug 22, 2024 | 106.93 | 106.93 | 104.15 | 104.50 | 176,207 | -2.13(-2.00%) |
Aug 21, 2024 | 106.48 | 108.56 | 105.79 | 106.63 | 323,640 | +1.05(+0.99%) |
Aug 20, 2024 | 105.83 | 107.11 | 105.36 | 105.58 | 453,901 | -0.63(-0.59%) |
Aug 19, 2024 | 105.52 | 106.25 | 104.09 | 106.21 | 199,918 | -0.10(-0.09%) |
Aug 16, 2024 | 105.31 | 107.02 | 104.98 | 106.31 | 423,811 | +0.31(+0.29%) |
Aug 15, 2024 | 104.71 | 107.39 | 104.71 | 106.00 | 1,169,932 | +3.34(+3.25%) |
Aug 14, 2024 | 103.66 | 104.03 | 101.58 | 102.66 | 243,988 | -0.28(-0.27%) |
Aug 13, 2024 | 102.55 | 103.94 | 102.19 | 102.94 | 542,981 | +1.37(+1.35%) |
Aug 12, 2024 | 101.24 | 102.70 | 100.28 | 101.57 | 237,992 | +0.16(+0.16%) |
Aug 09, 2024 | 100.18 | 101.68 | 99.17 | 101.41 | 320,728 | +0.53(+0.53%) |
Aug 08, 2024 | 98.51 | 101.71 | 96.88 | 100.88 | 521,831 | +4.95(+5.16%) |
Aug 07, 2024 | 99.72 | 101.72 | 95.87 | 95.93 | 738,851 | -1.26(-1.30%) |
Aug 06, 2024 | 96.63 | 99.28 | 94.83 | 97.19 | 476,489 | +1.14(+1.19%) |
Aug 05, 2024 | 92.18 | 100.06 | 90.01 | 96.05 | 915,852 | -1.08(-1.11%) |
Aug 02, 2024 | 95.26 | 98.98 | 91.89 | 97.13 | 948,815 | -2.52(-2.53%) |
Aug 01, 2024 | 99.11 | 111.37 | 98.61 | 99.65 | 1,424,280 | -1.27(-1.26%) |
Jul 31, 2024 | 100.36 | 101.35 | 98.48 | 100.92 | 816,751 | +4.94(+5.15%) |
Jul 30, 2024 | 99.94 | 99.94 | 94.74 | 95.98 | 602,403 | -3.56(-3.58%) |
Jul 29, 2024 | 101.25 | 103.66 | 99.01 | 99.54 | 620,719 | -0.62(-0.62%) |
Jul 26, 2024 | 99.94 | 100.68 | 98.02 | 100.16 | 634,077 | +2.38(+2.43%) |
Jul 25, 2024 | 100.97 | 102.12 | 97.38 | 97.78 | 1,020,028 | -3.81(-3.75%) |
Jul 24, 2024 | 104.90 | 105.14 | 101.52 | 101.59 | 492,265 | -4.91(-4.61%) |
Jul 23, 2024 | 105.27 | 107.75 | 105.05 | 106.50 | 261,551 | -0.22(-0.21%) |
Jul 22, 2024 | 106.31 | 108.56 | 104.73 | 106.72 | 497,253 | +2.45(+2.35%) |
Jul 19, 2024 | 104.95 | 105.29 | 103.00 | 104.27 | 532,279 | -0.68(-0.65%) |
Jul 18, 2024 | 109.24 | 110.00 | 103.50 | 104.95 | 970,487 | -2.69(-2.50%) |
Jul 17, 2024 | 114.78 | 114.78 | 107.60 | 107.64 | 641,737 | -9.66(-8.24%) |
Jul 16, 2024 | 113.91 | 117.55 | 113.64 | 117.30 | 475,968 | +3.65(+3.21%) |
Jul 15, 2024 | 113.33 | 114.71 | 111.70 | 113.65 | 540,289 | +0.84(+0.74%) |
Jul 12, 2024 | 115.00 | 115.95 | 111.97 | 112.81 | 844,171 | -1.32(-1.16%) |
Jul 11, 2024 | 116.88 | 116.88 | 114.00 | 114.13 | 561,299 | -1.59(-1.37%) |
Jul 10, 2024 | 116.83 | 116.83 | 114.62 | 115.72 | 648,462 | -0.10(-0.09%) |
Jul 09, 2024 | 118.02 | 118.77 | 115.34 | 115.82 | 913,708 | -2.28(-1.93%) |
Jul 08, 2024 | 114.82 | 118.45 | 114.50 | 118.10 | 1,315,204 | +3.99(+3.50%) |
Jul 05, 2024 | 112.67 | 114.60 | 111.40 | 114.11 | 437,594 | +2.19(+1.96%) |
Jul 03, 2024 | 111.90 | 112.56 | 110.59 | 111.92 | 233,116 | +0.16(+0.14%) |
Jul 02, 2024 | 110.26 | 113.28 | 110.26 | 111.76 | 835,798 | +1.40(+1.27%) |
Jul 01, 2024 | 111.62 | 112.09 | 108.44 | 110.36 | 777,730 | -1.11(-1.00%) |
Jun 28, 2024 | 110.82 | 113.50 | 110.18 | 111.47 | 7,341,343 | +1.82(+1.66%) |
Jun 27, 2024 | 108.21 | 109.73 | 106.85 | 109.65 | 780,814 | +1.42(+1.31%) |
Jun 26, 2024 | 106.19 | 109.98 | 106.09 | 108.23 | 738,913 | +2.13(+2.01%) |
Jun 25, 2024 | 106.79 | 106.80 | 105.05 | 106.10 | 603,801 | -0.35(-0.33%) |
Jun 24, 2024 | 105.02 | 109.24 | 104.89 | 106.45 | 647,799 | +0.68(+0.64%) |
Jun 21, 2024 | 105.00 | 105.95 | 102.96 | 105.77 | 840,738 | +0.77(+0.73%) |
Jun 20, 2024 | 107.36 | 108.25 | 104.58 | 105.00 | 466,986 | -2.18(-2.03%) |
Jun 18, 2024 | 107.40 | 107.50 | 105.95 | 107.18 | 538,386 | +0.12(+0.11%) |
Jun 17, 2024 | 104.54 | 107.19 | 103.51 | 107.06 | 441,905 | +2.82(+2.71%) |
Jun 14, 2024 | 103.00 | 104.28 | 103.00 | 104.24 | 349,848 | -0.55(-0.52%) |
Jun 13, 2024 | 105.25 | 105.91 | 102.94 | 104.79 | 361,083 | -0.47(-0.45%) |
Jun 12, 2024 | 104.76 | 106.15 | 103.75 | 105.26 | 435,282 | +2.63(+2.56%) |
Jun 11, 2024 | 101.79 | 102.80 | 100.37 | 102.63 | 342,049 | +0.42(+0.41%) |
Jun 10, 2024 | 100.20 | 103.47 | 99.62 | 102.21 | 395,158 | +0.81(+0.80%) |
Jun 07, 2024 | 102.28 | 102.79 | 100.50 | 101.40 | 526,500 | -1.47(-1.43%) |
Jun 06, 2024 | 101.96 | 104.36 | 101.01 | 102.87 | 488,472 | +0.43(+0.42%) |
Jun 05, 2024 | 100.92 | 103.43 | 100.00 | 102.44 | 543,504 | +2.85(+2.86%) |
Jun 04, 2024 | 101.77 | 101.90 | 99.09 | 99.59 | 454,481 | -2.34(-2.30%) |
Jun 03, 2024 | 102.29 | 103.44 | 99.72 | 101.93 | 519,701 | +0.79(+0.78%) |
May 31, 2024 | 101.50 | 101.50 | 98.33 | 101.14 | 639,003 | -0.09(-0.09%) |
May 30, 2024 | 101.75 | 103.61 | 100.86 | 101.23 | 558,824 | -0.74(-0.73%) |
May 29, 2024 | 102.39 | 103.43 | 101.89 | 101.97 | 407,502 | -2.56(-2.45%) |
May 28, 2024 | 103.12 | 105.20 | 101.95 | 104.53 | 541,813 | +2.20(+2.15%) |
May 24, 2024 | 102.20 | 103.34 | 101.24 | 102.33 | 531,520 | +0.90(+0.89%) |
May 23, 2024 | 102.59 | 103.73 | 101.09 | 101.43 | 648,185 | +0.27(+0.27%) |
May 22, 2024 | 103.04 | 103.19 | 99.88 | 101.16 | 578,412 | -1.20(-1.17%) |
May 21, 2024 | 100.86 | 102.84 | 100.11 | 102.36 | 383,314 | -0.02(-0.02%) |
May 20, 2024 | 100.49 | 103.70 | 100.41 | 102.38 | 691,331 | +1.53(+1.52%) |
May 17, 2024 | 102.53 | 102.62 | 99.74 | 100.85 | 424,448 | -0.75(-0.74%) |
May 16, 2024 | 103.00 | 103.23 | 101.46 | 101.60 | 620,752 | -1.77(-1.71%) |
May 15, 2024 | 103.65 | 104.20 | 102.06 | 103.37 | 673,594 | +0.49(+0.48%) |
May 14, 2024 | 103.00 | 103.28 | 102.34 | 102.88 | 499,570 | +0.27(+0.26%) |
May 13, 2024 | 103.00 | 103.68 | 101.30 | 102.61 | 514,454 | +0.67(+0.66%) |
May 10, 2024 | 101.71 | 102.23 | 100.67 | 101.94 | 607,664 | +0.55(+0.54%) |
May 09, 2024 | 102.00 | 102.07 | 100.74 | 101.39 | 527,185 | -0.04(-0.04%) |
May 08, 2024 | 101.64 | 103.66 | 101.33 | 101.43 | 478,235 | -1.57(-1.52%) |
May 07, 2024 | 104.32 | 104.43 | 101.90 | 103.00 | 772,650 | -0.51(-0.49%) |
May 06, 2024 | 104.11 | 107.00 | 102.25 | 103.51 | 695,695 | +0.66(+0.64%) |
May 03, 2024 | 101.81 | 103.49 | 101.60 | 102.85 | 629,777 | +3.87(+3.91%) |
May 02, 2024 | 100.28 | 100.75 | 95.36 | 98.98 | 1,139,253 | -0.14(-0.14%) |
May 01, 2024 | 99.33 | 102.00 | 96.60 | 99.12 | 775,202 | -2.83(-2.78%) |
Apr 30, 2024 | 102.86 | 104.61 | 101.88 | 101.95 | 1,554,340 | -2.05(-1.97%) |
Apr 29, 2024 | 101.59 | 104.81 | 101.53 | 104.00 | 479,752 | +2.29(+2.25%) |
Apr 26, 2024 | 101.51 | 104.03 | 101.51 | 101.71 | 427,262 | +1.13(+1.12%) |
Apr 25, 2024 | 100.68 | 101.59 | 99.50 | 100.58 | 423,225 | -0.14(-0.14%) |
Apr 24, 2024 | 100.57 | 101.84 | 98.40 | 100.72 | 274,442 | +1.92(+1.94%) |
Apr 23, 2024 | 95.96 | 99.64 | 95.17 | 98.80 | 450,468 | +3.22(+3.37%) |
Apr 22, 2024 | 93.36 | 96.54 | 91.93 | 95.58 | 625,278 | +2.77(+2.98%) |
Apr 19, 2024 | 94.30 | 94.83 | 91.08 | 92.81 | 639,699 | -2.35(-2.47%) |
Apr 18, 2024 | 96.20 | 96.44 | 94.22 | 95.16 | 502,243 | -1.23(-1.28%) |
Apr 17, 2024 | 100.39 | 104.90 | 96.09 | 96.39 | 691,559 | -3.46(-3.47%) |
Apr 16, 2024 | 98.41 | 100.25 | 97.27 | 99.85 | 789,675 | +2.34(+2.40%) |
Apr 15, 2024 | 99.36 | 99.70 | 97.33 | 97.51 | 338,586 | -0.89(-0.90%) |
Apr 12, 2024 | 100.46 | 100.81 | 97.36 | 98.40 | 361,967 | -4.08(-3.98%) |
Apr 11, 2024 | 100.46 | 103.26 | 99.22 | 102.48 | 431,871 | +3.02(+3.04%) |
Apr 10, 2024 | 100.20 | 101.38 | 98.92 | 99.46 | 416,431 | -3.32(-3.23%) |
Apr 09, 2024 | 102.63 | 102.89 | 101.15 | 102.78 | 443,869 | +1.38(+1.36%) |
Apr 08, 2024 | 101.29 | 101.99 | 99.91 | 101.40 | 451,677 | +0.73(+0.73%) |
Apr 05, 2024 | 98.35 | 101.94 | 98.00 | 100.67 | 576,429 | +2.11(+2.14%) |
Apr 04, 2024 | 102.77 | 104.59 | 98.43 | 98.56 | 891,283 | -2.87(-2.83%) |
Apr 03, 2024 | 98.61 | 101.76 | 98.10 | 101.43 | 774,122 | +2.35(+2.37%) |
Apr 02, 2024 | 96.34 | 99.31 | 95.85 | 99.08 | 548,941 | +1.46(+1.50%) |
Apr 01, 2024 | 96.24 | 100.28 | 95.96 | 97.62 | 531,184 | +1.98(+2.07%) |
Mar 28, 2024 | 95.42 | 95.85 | 95.23 | 95.64 | 785,673 | +0.10(+0.10%) |
Mar 27, 2024 | 96.12 | 96.25 | 94.58 | 95.54 | 528,867 | +0.60(+0.63%) |
Mar 26, 2024 | 97.80 | 98.63 | 94.34 | 94.94 | 549,301 | -1.87(-1.93%) |
Mar 25, 2024 | 96.78 | 97.93 | 95.15 | 96.81 | 394,786 | -1.26(-1.28%) |
Mar 22, 2024 | 98.04 | 98.68 | 97.20 | 98.07 | 500,861 | -0.21(-0.21%) |
Mar 21, 2024 | 96.64 | 98.41 | 95.51 | 98.28 | 528,369 | +4.03(+4.28%) |
Mar 20, 2024 | 91.35 | 94.65 | 90.36 | 94.25 | 472,024 | +3.25(+3.57%) |
Mar 19, 2024 | 90.34 | 91.13 | 88.31 | 91.00 | 337,224 | -0.08(-0.09%) |
Mar 18, 2024 | 90.86 | 91.70 | 90.06 | 91.08 | 425,098 | +1.59(+1.78%) |
Mar 15, 2024 | 88.88 | 90.42 | 88.18 | 89.49 | 1,051,521 | -0.44(-0.49%) |
Mar 14, 2024 | 90.58 | 91.59 | 88.93 | 89.93 | 289,235 | -1.42(-1.55%) |
Mar 13, 2024 | 91.81 | 93.27 | 90.64 | 91.35 | 310,003 | -1.91(-2.05%) |
Mar 12, 2024 | 93.27 | 93.83 | 92.17 | 93.26 | 212,781 | +0.41(+0.44%) |
Mar 11, 2024 | 92.05 | 93.22 | 91.53 | 92.85 | 332,063 | -0.63(-0.67%) |
Mar 08, 2024 | 99.21 | 99.21 | 93.31 | 93.48 | 458,836 | -5.03(-5.11%) |
Mar 07, 2024 | 95.06 | 98.94 | 94.45 | 98.51 | 518,992 | +4.30(+4.56%) |
Mar 06, 2024 | 92.25 | 95.97 | 91.91 | 94.21 | 730,907 | +3.31(+3.64%) |
Mar 05, 2024 | 93.23 | 93.59 | 90.36 | 90.90 | 256,798 | -3.15(-3.35%) |
Mar 04, 2024 | 93.64 | 94.62 | 92.86 | 94.05 | 460,909 | +1.37(+1.48%) |
Mar 01, 2024 | 89.29 | 93.63 | 89.00 | 92.68 | 557,754 | +4.35(+4.92%) |
Feb 29, 2024 | 87.18 | 88.53 | 85.63 | 88.33 | 841,629 | +2.24(+2.60%) |
Feb 28, 2024 | 85.00 | 86.38 | 84.22 | 86.09 | 294,110 | +0.27(+0.31%) |
Feb 27, 2024 | 87.88 | 88.19 | 85.75 | 85.82 | 832,016 | -1.91(-2.18%) |
Feb 26, 2024 | 86.89 | 88.03 | 86.88 | 87.73 | 358,856 | +1.20(+1.39%) |
Feb 23, 2024 | 87.82 | 87.82 | 86.05 | 86.53 | 326,939 | -0.99(-1.13%) |
Feb 22, 2024 | 86.41 | 88.06 | 85.65 | 87.52 | 621,792 | +2.78(+3.28%) |
Feb 21, 2024 | 82.94 | 84.79 | 82.36 | 84.74 | 401,647 | +0.99(+1.18%) |
Feb 20, 2024 | 84.16 | 84.77 | 82.88 | 83.75 | 449,100 | -1.88(-2.20%) |
Feb 16, 2024 | 86.12 | 86.27 | 83.60 | 85.63 | 562,841 | -0.58(-0.67%) |
Feb 15, 2024 | 86.30 | 87.22 | 85.25 | 86.21 | 445,946 | +0.31(+0.36%) |
Feb 14, 2024 | 85.63 | 86.19 | 84.88 | 85.90 | 576,978 | +1.69(+2.01%) |
Feb 13, 2024 | 81.98 | 84.74 | 81.14 | 84.21 | 665,462 | -0.82(-0.96%) |
Feb 12, 2024 | 84.21 | 85.86 | 83.40 | 85.03 | 718,527 | +1.42(+1.70%) |
Feb 09, 2024 | 82.37 | 83.69 | 81.94 | 83.61 | 802,401 | +1.16(+1.41%) |
Feb 08, 2024 | 81.27 | 83.29 | 80.41 | 82.45 | 666,475 | +1.63(+2.02%) |
Feb 07, 2024 | 80.34 | 81.87 | 79.53 | 80.82 | 539,600 | +0.90(+1.13%) |
Feb 06, 2024 | 81.21 | 81.24 | 79.25 | 79.92 | 582,957 | -1.35(-1.66%) |
Feb 05, 2024 | 80.27 | 82.20 | 80.27 | 81.27 | 621,566 | +1.01(+1.26%) |
Feb 02, 2024 | 83.06 | 83.59 | 80.16 | 80.26 | 899,708 | -3.78(-4.50%) |
Feb 01, 2024 | 84.53 | 86.34 | 81.02 | 84.04 | 1,243,973 | -2.19(-2.54%) |
Jan 31, 2024 | 87.24 | 88.22 | 85.41 | 86.23 | 725,422 | -1.85(-2.10%) |
Jan 30, 2024 | 88.84 | 89.64 | 87.64 | 88.08 | 299,620 | -1.52(-1.70%) |
Jan 29, 2024 | 87.51 | 89.60 | 87.16 | 89.60 | 449,864 | +2.23(+2.55%) |
Jan 26, 2024 | 89.17 | 89.17 | 87.03 | 87.37 | 415,670 | -2.31(-2.58%) |
Jan 25, 2024 | 91.91 | 91.91 | 89.40 | 89.68 | 509,904 | -0.15(-0.17%) |
Jan 24, 2024 | 92.18 | 92.18 | 89.75 | 89.83 | 499,443 | -1.84(-2.01%) |
Jan 23, 2024 | 93.15 | 93.38 | 91.59 | 91.67 | 404,126 | -0.85(-0.92%) |
Jan 22, 2024 | 91.56 | 92.93 | 91.02 | 92.52 | 270,701 | +2.21(+2.45%) |
Jan 19, 2024 | 90.28 | 90.54 | 88.02 | 90.31 | 334,682 | +1.43(+1.61%) |
Jan 18, 2024 | 87.43 | 89.14 | 87.20 | 88.88 | 383,065 | +3.81(+4.48%) |
Jan 17, 2024 | 85.00 | 85.20 | 83.75 | 85.07 | 250,625 | -1.10(-1.28%) |
Jan 16, 2024 | 84.23 | 86.23 | 84.41 | 86.17 | 329,677 | +1.92(+2.28%) |
Jan 12, 2024 | 84.53 | 84.92 | 82.72 | 84.25 | 376,512 | +0.54(+0.65%) |
Jan 11, 2024 | 83.68 | 84.35 | 82.04 | 83.71 | 196,547 | -0.37(-0.44%) |
Jan 10, 2024 | 83.36 | 84.27 | 81.65 | 84.08 | 340,098 | +0.44(+0.53%) |
Jan 09, 2024 | 83.10 | 84.48 | 83.05 | 83.64 | 179,890 | -1.02(-1.20%) |
Jan 08, 2024 | 82.25 | 84.75 | 82.25 | 84.66 | 288,215 | +2.83(+3.46%) |
Jan 05, 2024 | 82.53 | 83.49 | 81.33 | 81.83 | 454,352 | -0.92(-1.11%) |
Jan 04, 2024 | 83.58 | 83.85 | 81.76 | 82.75 | 558,868 | -2.97(-3.46%) |
Jan 03, 2024 | 89.13 | 89.13 | 84.44 | 85.72 | 642,336 | -4.56(-5.05%) |
Jan 02, 2024 | 91.95 | 92.28 | 88.96 | 90.28 | 409,384 | -2.67(-2.87%) |
Dec 29, 2023 | 94.33 | 94.54 | 92.79 | 92.95 | 277,952 | -1.51(-1.60%) |
Dec 28, 2023 | 95.21 | 95.69 | 94.06 | 94.46 | 257,109 | -0.84(-0.88%) |
Dec 27, 2023 | 95.51 | 95.75 | 94.56 | 95.30 | 185,474 | -0.21(-0.22%) |
Dec 26, 2023 | 94.52 | 96.09 | 94.52 | 95.51 | 191,847 | +1.15(+1.22%) |
Dec 22, 2023 | 94.42 | 95.18 | 93.86 | 94.36 | 180,551 | +0.31(+0.33%) |
Dec 21, 2023 | 92.94 | 94.15 | 92.73 | 94.05 | 301,085 | +2.40(+2.62%) |
Dec 20, 2023 | 93.00 | 94.66 | 91.60 | 91.65 | 492,434 | -2.37(-2.52%) |
Dec 19, 2023 | 93.44 | 94.73 | 92.98 | 94.02 | 242,882 | +1.03(+1.11%) |
Dec 18, 2023 | 92.80 | 93.17 | 90.56 | 92.98 | 344,282 | +0.09(+0.10%) |
Dec 15, 2023 | 94.01 | 94.41 | 92.06 | 92.89 | 908,293 | +0.80(+0.87%) |
Dec 14, 2023 | 90.97 | 93.46 | 89.97 | 92.09 | 494,471 | +2.15(+2.39%) |
Dec 13, 2023 | 87.96 | 90.48 | 87.41 | 89.94 | 425,129 | +1.81(+2.05%) |
Dec 12, 2023 | 87.41 | 88.19 | 86.43 | 88.13 | 355,409 | +0.43(+0.49%) |
Dec 11, 2023 | 86.73 | 88.14 | 86.73 | 87.70 | 309,104 | +1.32(+1.53%) |
Dec 08, 2023 | 84.54 | 87.01 | 83.63 | 86.38 | 304,205 | +1.57(+1.85%) |
Dec 07, 2023 | 84.88 | 85.73 | 84.16 | 84.81 | 288,816 | +0.64(+0.76%) |
Dec 06, 2023 | 85.92 | 86.97 | 84.09 | 84.17 | 256,698 | -0.69(-0.81%) |
Dec 05, 2023 | 84.62 | 85.05 | 83.57 | 84.86 | 360,565 | -0.24(-0.28%) |
Dec 04, 2023 | 84.88 | 85.95 | 84.33 | 85.10 | 457,801 | -0.31(-0.36%) |
Dec 01, 2023 | 83.59 | 85.66 | 83.42 | 85.41 | 566,458 | +1.43(+1.70%) |
Nov 30, 2023 | 83.89 | 84.12 | 82.13 | 83.98 | 390,206 | +0.45(+0.54%) |
Nov 29, 2023 | 84.49 | 85.25 | 83.15 | 83.53 | 404,478 | +0.59(+0.71%) |
Nov 28, 2023 | 83.97 | 83.97 | 81.92 | 82.94 | 418,440 | -1.73(-2.04%) |
Nov 27, 2023 | 83.85 | 84.82 | 81.36 | 84.67 | 588,732 | +0.29(+0.34%) |
Nov 24, 2023 | 83.93 | 84.38 | 83.52 | 84.38 | 213,126 | +0.18(+0.21%) |
Nov 22, 2023 | 83.29 | 84.42 | 82.72 | 84.20 | 555,479 | +1.41(+1.70%) |
Nov 21, 2023 | 83.27 | 83.61 | 81.89 | 82.79 | 278,531 | -1.24(-1.48%) |
Nov 20, 2023 | 83.05 | 84.62 | 79.22 | 84.03 | 439,479 | +0.94(+1.13%) |
Nov 17, 2023 | 81.11 | 83.15 | 80.92 | 83.09 | 454,744 | +2.02(+2.49%) |
Nov 16, 2023 | 81.15 | 81.99 | 80.62 | 81.07 | 310,001 | -0.84(-1.03%) |
Nov 15, 2023 | 82.13 | 83.49 | 81.06 | 81.91 | 495,973 | -0.02(-0.02%) |
Nov 14, 2023 | 80.04 | 83.08 | 79.71 | 81.93 | 906,028 | +3.60(+4.60%) |
Nov 13, 2023 | 76.44 | 78.55 | 75.15 | 78.33 | 611,446 | +1.23(+1.60%) |
Nov 10, 2023 | 73.05 | 77.24 | 72.56 | 77.10 | 469,169 | +4.69(+6.48%) |
Nov 09, 2023 | 73.82 | 77.64 | 72.15 | 72.41 | 601,786 | -0.60(-0.82%) |
Nov 08, 2023 | 73.80 | 74.35 | 72.39 | 73.01 | 405,144 | -0.91(-1.23%) |
Nov 07, 2023 | 73.74 | 74.53 | 73.29 | 73.92 | 329,713 | +0.19(+0.26%) |
Nov 06, 2023 | 75.00 | 75.37 | 73.12 | 73.73 | 366,814 | -1.31(-1.75%) |
Nov 03, 2023 | 73.53 | 75.61 | 73.23 | 75.04 | 589,007 | +2.29(+3.15%) |
Nov 02, 2023 | 71.98 | 73.31 | 71.01 | 72.75 | 542,960 | +2.14(+3.03%) |
Nov 01, 2023 | 70.60 | 71.12 | 69.51 | 70.61 | 573,820 | +0.07(+0.10%) |
Oct 31, 2023 | 69.89 | 71.03 | 68.58 | 70.54 | 448,620 | +0.30(+0.43%) |
Oct 30, 2023 | 71.30 | 71.56 | 69.70 | 70.24 | 343,476 | -1.76(-2.44%) |
Oct 27, 2023 | 71.63 | 72.12 | 70.18 | 72.00 | 397,471 | +1.18(+1.67%) |
Oct 26, 2023 | 72.52 | 72.88 | 70.55 | 70.82 | 432,730 | -1.29(-1.79%) |
Oct 25, 2023 | 73.72 | 74.45 | 72.03 | 72.11 | 288,230 | -2.85(-3.80%) |
Oct 24, 2023 | 74.09 | 75.56 | 73.59 | 74.96 | 300,447 | +1.28(+1.74%) |
Oct 23, 2023 | 75.03 | 75.10 | 73.52 | 73.68 | 482,549 | -1.66(-2.20%) |
Oct 20, 2023 | 76.78 | 77.31 | 75.33 | 75.34 | 370,444 | -1.32(-1.72%) |
Oct 19, 2023 | 78.80 | 78.94 | 76.55 | 76.66 | 257,949 | -1.65(-2.11%) |
Oct 18, 2023 | 77.78 | 79.33 | 77.08 | 78.31 | 156,690 | -0.99(-1.25%) |
Oct 17, 2023 | 78.85 | 79.85 | 75.81 | 79.30 | 390,314 | -0.91(-1.13%) |
Oct 16, 2023 | 79.91 | 81.42 | 79.90 | 80.21 | 258,401 | +0.53(+0.67%) |
Oct 13, 2023 | 83.28 | 83.64 | 79.44 | 79.68 | 323,640 | -3.01(-3.64%) |
Oct 12, 2023 | 83.17 | 83.40 | 81.23 | 82.69 | 243,911 | -0.40(-0.48%) |
Oct 11, 2023 | 82.95 | 83.40 | 82.43 | 83.09 | 197,725 | +0.38(+0.46%) |
Oct 10, 2023 | 82.74 | 84.06 | 82.51 | 82.71 | 235,970 | +0.55(+0.67%) |
Oct 09, 2023 | 80.53 | 82.24 | 79.69 | 82.16 | 189,970 | +0.46(+0.56%) |
Oct 06, 2023 | 78.46 | 82.73 | 77.76 | 81.70 | 493,763 | +2.90(+3.68%) |
Oct 05, 2023 | 81.35 | 81.35 | 78.69 | 78.80 | 432,597 | -2.27(-2.80%) |
Oct 04, 2023 | 80.89 | 81.94 | 80.49 | 81.07 | 385,781 | +0.51(+0.63%) |
Oct 03, 2023 | 81.35 | 82.28 | 79.91 | 80.56 | 290,639 | -1.18(-1.44%) |
Oct 02, 2023 | 81.00 | 82.66 | 80.55 | 81.74 | 337,311 | +0.16(+0.20%) |
Sep 29, 2023 | 82.42 | 83.24 | 81.30 | 81.58 | 613,624 | -0.57(-0.69%) |
Sep 28, 2023 | 80.58 | 83.77 | 79.74 | 82.15 | 503,722 | +1.63(+2.02%) |
Sep 27, 2023 | 79.13 | 81.46 | 79.10 | 80.52 | 602,148 | +2.20(+2.81%) |
Sep 26, 2023 | 78.12 | 78.71 | 77.77 | 78.32 | 329,169 | -0.51(-0.65%) |
Sep 25, 2023 | 77.74 | 79.18 | 78.33 | 78.83 | 258,059 | +0.94(+1.21%) |
Sep 22, 2023 | 77.20 | 79.06 | 77.11 | 77.89 | 312,569 | +1.25(+1.63%) |
Sep 21, 2023 | 76.60 | 77.25 | 75.95 | 76.64 | 307,605 | -0.92(-1.19%) |
Sep 20, 2023 | 77.62 | 78.83 | 76.72 | 77.56 | 264,072 | +0.33(+0.43%) |
Sep 19, 2023 | 77.45 | 77.89 | 76.51 | 77.23 | 199,954 | -0.22(-0.28%) |
Sep 18, 2023 | 77.40 | 78.72 | 77.39 | 77.45 | 274,337 | -0.51(-0.65%) |
Sep 15, 2023 | 79.44 | 79.47 | 77.19 | 77.96 | 766,099 | -2.05(-2.56%) |
Sep 14, 2023 | 79.66 | 80.45 | 78.03 | 80.01 | 318,776 | +1.11(+1.41%) |
Sep 13, 2023 | 78.55 | 79.08 | 77.98 | 78.90 | 265,925 | +0.47(+0.60%) |
Sep 12, 2023 | 78.75 | 79.32 | 78.27 | 78.43 | 301,079 | -0.60(-0.76%) |
Sep 11, 2023 | 80.09 | 80.50 | 77.73 | 79.03 | 415,027 | -0.36(-0.45%) |
Sep 08, 2023 | 80.50 | 80.83 | 79.16 | 79.39 | 261,738 | -1.06(-1.32%) |
Sep 07, 2023 | 81.05 | 81.05 | 79.41 | 80.45 | 297,830 | -1.67(-2.03%) |
Sep 06, 2023 | 83.30 | 84.70 | 81.67 | 82.12 | 430,635 | +1.08(+1.33%) |
Sep 05, 2023 | 82.83 | 83.12 | 80.97 | 81.04 | 554,223 | -2.08(-2.50%) |