Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 89.09 | 89.09 | 87.79 | 88.00 | 555,161 | +0.75(+0.86%) |
Sep 18, 2024 | 87.48 | 88.36 | 86.70 | 87.25 | 373,746 | +0.06(+0.07%) |
Sep 17, 2024 | 87.50 | 88.02 | 86.70 | 87.19 | 318,150 | +0.19(+0.22%) |
Sep 16, 2024 | 86.94 | 88.33 | 86.92 | 87.00 | 502,622 | +0.30(+0.35%) |
Sep 13, 2024 | 85.78 | 87.25 | 85.78 | 86.70 | 478,324 | +1.53(+1.80%) |
Sep 12, 2024 | 84.58 | 85.19 | 83.59 | 85.17 | 421,267 | +0.76(+0.90%) |
Sep 11, 2024 | 84.27 | 84.64 | 82.64 | 84.41 | 421,333 | -0.09(-0.11%) |
Sep 10, 2024 | 85.33 | 85.55 | 84.08 | 84.50 | 321,229 | -0.86(-1.01%) |
Sep 09, 2024 | 85.14 | 86.05 | 85.12 | 85.36 | 458,994 | +0.35(+0.41%) |
Sep 06, 2024 | 86.27 | 86.53 | 84.95 | 85.01 | 378,943 | -1.26(-1.46%) |
Sep 05, 2024 | 88.31 | 88.31 | 86.06 | 86.27 | 330,848 | -1.72(-1.95%) |
Sep 04, 2024 | 87.88 | 89.01 | 87.88 | 87.99 | 308,828 | -0.33(-0.37%) |
Sep 03, 2024 | 88.66 | 89.50 | 88.19 | 88.32 | 423,393 | -1.18(-1.32%) |
Aug 30, 2024 | 89.71 | 90.46 | 89.06 | 89.50 | 582,235 | +0.16(+0.17%) |
Aug 29, 2024 | 89.03 | 90.20 | 88.59 | 89.34 | 346,755 | +0.88(+0.99%) |
Aug 28, 2024 | 88.21 | 89.27 | 87.92 | 88.47 | 347,649 | -0.22(-0.25%) |
Aug 27, 2024 | 87.94 | 88.71 | 87.56 | 88.69 | 301,647 | +0.49(+0.55%) |
Aug 26, 2024 | 88.68 | 89.80 | 88.05 | 88.20 | 309,209 | +0.02(+0.02%) |
Aug 23, 2024 | 86.70 | 88.70 | 86.20 | 88.18 | 300,864 | +1.89(+2.19%) |
Aug 22, 2024 | 86.82 | 87.38 | 85.91 | 86.29 | 403,192 | -0.46(-0.53%) |
Aug 21, 2024 | 86.03 | 86.75 | 85.45 | 86.75 | 394,342 | +1.15(+1.35%) |
Aug 20, 2024 | 86.23 | 86.88 | 85.29 | 85.59 | 299,927 | -0.71(-0.82%) |
Aug 19, 2024 | 85.03 | 86.40 | 84.56 | 86.30 | 498,576 | +1.71(+2.02%) |
Aug 16, 2024 | 84.51 | 84.99 | 83.74 | 84.59 | 437,086 | -0.20(-0.23%) |
Aug 15, 2024 | 83.90 | 85.03 | 83.62 | 84.79 | 477,163 | +2.31(+2.80%) |
Aug 14, 2024 | 83.22 | 83.83 | 82.14 | 82.48 | 292,585 | -0.47(-0.56%) |
Aug 13, 2024 | 82.88 | 83.08 | 81.65 | 82.94 | 605,518 | +0.06(+0.07%) |
Aug 12, 2024 | 81.75 | 83.39 | 80.77 | 82.88 | 641,346 | +1.18(+1.45%) |
Aug 09, 2024 | 83.42 | 83.68 | 81.64 | 81.70 | 719,301 | -1.04(-1.25%) |
Aug 08, 2024 | 82.71 | 83.52 | 81.66 | 82.73 | 898,795 | +1.36(+1.68%) |
Aug 07, 2024 | 82.41 | 86.99 | 80.32 | 81.37 | 2,036,598 | -8.61(-9.57%) |
Aug 06, 2024 | 88.76 | 91.06 | 88.15 | 89.98 | 455,683 | +1.53(+1.73%) |
Aug 05, 2024 | 90.73 | 90.88 | 87.81 | 88.45 | 535,864 | -4.69(-5.03%) |
Aug 02, 2024 | 94.01 | 94.01 | 92.24 | 93.14 | 283,836 | -2.52(-2.63%) |
Aug 01, 2024 | 96.41 | 97.40 | 94.94 | 95.66 | 211,386 | -0.56(-0.58%) |
Jul 31, 2024 | 96.24 | 98.00 | 95.81 | 96.21 | 239,296 | +0.33(+0.34%) |
Jul 30, 2024 | 95.42 | 96.16 | 94.78 | 95.89 | 229,472 | +0.45(+0.47%) |
Jul 29, 2024 | 95.58 | 96.00 | 95.14 | 95.44 | 127,779 | -0.32(-0.33%) |
Jul 26, 2024 | 94.88 | 96.57 | 94.66 | 95.76 | 194,406 | +1.66(+1.77%) |
Jul 25, 2024 | 95.28 | 95.75 | 94.01 | 94.09 | 340,875 | -1.05(-1.10%) |
Jul 24, 2024 | 97.00 | 97.71 | 95.08 | 95.14 | 259,559 | -1.80(-1.86%) |
Jul 23, 2024 | 96.14 | 97.50 | 95.78 | 96.94 | 457,081 | +1.10(+1.14%) |
Jul 22, 2024 | 95.07 | 95.90 | 93.66 | 95.85 | 376,308 | +1.33(+1.41%) |
Jul 19, 2024 | 95.98 | 95.98 | 94.08 | 94.51 | 142,704 | -1.57(-1.64%) |
Jul 18, 2024 | 96.33 | 97.42 | 95.83 | 96.08 | 203,692 | -0.19(-0.20%) |
Jul 17, 2024 | 97.56 | 97.69 | 95.88 | 96.27 | 322,239 | -0.71(-0.73%) |
Jul 16, 2024 | 94.00 | 97.18 | 93.60 | 96.98 | 241,544 | +3.40(+3.64%) |
Jul 15, 2024 | 94.29 | 94.67 | 93.47 | 93.58 | 297,834 | -0.70(-0.74%) |
Jul 12, 2024 | 94.95 | 95.33 | 94.18 | 94.27 | 271,641 | -0.02(-0.02%) |
Jul 11, 2024 | 93.85 | 95.29 | 93.85 | 94.29 | 216,166 | +1.46(+1.58%) |
Jul 10, 2024 | 92.39 | 92.89 | 91.71 | 92.83 | 146,496 | +1.09(+1.18%) |
Jul 09, 2024 | 91.92 | 92.34 | 91.45 | 91.74 | 238,173 | -0.32(-0.35%) |
Jul 08, 2024 | 92.90 | 93.63 | 91.98 | 92.06 | 301,798 | -0.14(-0.15%) |
Jul 05, 2024 | 92.59 | 92.59 | 91.89 | 92.20 | 376,237 | -0.53(-0.57%) |
Jul 03, 2024 | 92.27 | 93.01 | 91.70 | 92.73 | 150,241 | +0.87(+0.94%) |
Jul 02, 2024 | 91.59 | 92.03 | 90.68 | 91.86 | 343,746 | +0.21(+0.23%) |
Jul 01, 2024 | 94.56 | 94.56 | 91.35 | 91.65 | 448,915 | -2.41(-2.56%) |
Jun 28, 2024 | 94.44 | 94.44 | 92.96 | 94.06 | 663,185 | +0.21(+0.22%) |
Jun 27, 2024 | 94.70 | 94.70 | 93.41 | 93.85 | 248,414 | -0.60(-0.63%) |
Jun 26, 2024 | 94.32 | 94.83 | 93.98 | 94.45 | 236,576 | -0.35(-0.37%) |
Jun 25, 2024 | 96.95 | 96.95 | 94.01 | 94.80 | 311,095 | -2.41(-2.48%) |
Jun 24, 2024 | 97.03 | 98.54 | 96.90 | 97.21 | 425,775 | +0.79(+0.82%) |
Jun 21, 2024 | 95.77 | 97.13 | 95.77 | 96.42 | 1,030,095 | +0.35(+0.36%) |
Jun 20, 2024 | 96.77 | 98.13 | 96.05 | 96.07 | 401,568 | -1.08(-1.11%) |
Jun 18, 2024 | 96.42 | 97.83 | 96.38 | 97.15 | 459,108 | +0.93(+0.96%) |
Jun 17, 2024 | 95.36 | 96.25 | 94.50 | 96.22 | 594,783 | +0.75(+0.78%) |
Jun 14, 2024 | 96.40 | 96.74 | 94.76 | 95.48 | 458,739 | -1.46(-1.51%) |
Jun 13, 2024 | 99.30 | 99.50 | 96.92 | 96.94 | 416,250 | -2.74(-2.75%) |
Jun 12, 2024 | 101.85 | 102.04 | 98.82 | 99.68 | 469,437 | -1.05(-1.05%) |
Jun 11, 2024 | 99.73 | 101.01 | 99.13 | 100.73 | 395,437 | +0.67(+0.67%) |
Jun 10, 2024 | 99.12 | 100.50 | 98.98 | 100.07 | 343,831 | +0.39(+0.39%) |
Jun 07, 2024 | 99.06 | 100.52 | 98.96 | 99.68 | 384,534 | -0.11(-0.11%) |
Jun 06, 2024 | 98.47 | 99.89 | 98.44 | 99.79 | 319,018 | +1.42(+1.45%) |
Jun 05, 2024 | 97.41 | 98.84 | 96.81 | 98.36 | 301,799 | +0.86(+0.88%) |
Jun 04, 2024 | 97.64 | 98.95 | 97.30 | 97.51 | 361,130 | -0.80(-0.81%) |
Jun 03, 2024 | 99.75 | 100.09 | 98.16 | 98.30 | 721,781 | -1.41(-1.42%) |
May 31, 2024 | 98.93 | 99.82 | 98.79 | 99.72 | 421,385 | +0.94(+0.95%) |
May 30, 2024 | 97.66 | 98.91 | 97.42 | 98.78 | 307,089 | +1.30(+1.33%) |
May 29, 2024 | 98.19 | 98.45 | 97.11 | 97.48 | 330,793 | -1.77(-1.79%) |
May 28, 2024 | 99.37 | 99.65 | 98.73 | 99.25 | 230,688 | +0.46(+0.46%) |
May 24, 2024 | 97.68 | 98.88 | 97.39 | 98.80 | 201,751 | +1.60(+1.64%) |
May 23, 2024 | 99.11 | 99.11 | 97.02 | 97.20 | 272,881 | -1.55(-1.57%) |
May 22, 2024 | 97.80 | 99.17 | 97.66 | 98.75 | 340,374 | +0.23(+0.23%) |
May 21, 2024 | 99.37 | 100.13 | 98.17 | 98.52 | 300,654 | -0.91(-0.92%) |
May 20, 2024 | 99.26 | 99.66 | 98.88 | 99.43 | 365,873 | +0.23(+0.23%) |
May 17, 2024 | 97.93 | 99.23 | 97.52 | 99.20 | 288,972 | +1.43(+1.46%) |
May 16, 2024 | 97.68 | 98.32 | 97.51 | 97.78 | 261,387 | +0.10(+0.10%) |
May 15, 2024 | 97.76 | 98.37 | 97.04 | 97.68 | 264,450 | +0.47(+0.48%) |
May 14, 2024 | 97.61 | 98.66 | 97.20 | 97.21 | 306,861 | +0.06(+0.06%) |
May 13, 2024 | 97.48 | 97.83 | 96.83 | 97.15 | 166,701 | -0.05(-0.05%) |
May 10, 2024 | 97.17 | 97.51 | 96.44 | 97.20 | 197,623 | +0.18(+0.18%) |
May 09, 2024 | 96.90 | 97.65 | 95.93 | 97.02 | 322,046 | +0.30(+0.31%) |
May 08, 2024 | 97.05 | 97.40 | 96.34 | 96.72 | 216,773 | -0.46(-0.47%) |
May 07, 2024 | 96.74 | 97.92 | 96.74 | 97.18 | 367,371 | +0.67(+0.70%) |
May 06, 2024 | 95.77 | 96.64 | 95.30 | 96.51 | 256,581 | +1.48(+1.55%) |
May 03, 2024 | 95.68 | 96.04 | 94.42 | 95.03 | 231,825 | +0.06(+0.06%) |
May 02, 2024 | 95.81 | 97.75 | 92.78 | 94.97 | 370,890 | +1.28(+1.37%) |
May 01, 2024 | 96.39 | 98.70 | 89.91 | 93.69 | 933,741 | -0.82(-0.87%) |
Apr 30, 2024 | 95.20 | 96.09 | 94.51 | 94.51 | 373,814 | -1.68(-1.74%) |
Apr 29, 2024 | 95.65 | 97.05 | 95.65 | 96.19 | 384,436 | +0.95(+1.00%) |
Apr 26, 2024 | 94.81 | 96.04 | 94.81 | 95.24 | 254,857 | +0.85(+0.90%) |
Apr 25, 2024 | 94.96 | 95.42 | 93.60 | 94.39 | 247,427 | -0.82(-0.86%) |
Apr 24, 2024 | 95.05 | 95.53 | 94.16 | 95.21 | 380,579 | -0.21(-0.22%) |
Apr 23, 2024 | 94.46 | 96.29 | 94.20 | 95.42 | 317,646 | +0.57(+0.60%) |
Apr 22, 2024 | 95.13 | 95.90 | 94.46 | 94.85 | 447,260 | -0.32(-0.33%) |
Apr 19, 2024 | 94.36 | 95.37 | 93.95 | 95.17 | 415,645 | +0.50(+0.52%) |
Apr 18, 2024 | 93.68 | 94.73 | 93.01 | 94.67 | 503,858 | +1.59(+1.70%) |
Apr 17, 2024 | 93.70 | 93.86 | 92.78 | 93.09 | 317,239 | -0.05(-0.05%) |
Apr 16, 2024 | 92.40 | 93.41 | 91.83 | 93.14 | 263,896 | +0.37(+0.40%) |
Apr 15, 2024 | 95.17 | 95.17 | 92.21 | 92.77 | 365,009 | -1.65(-1.74%) |
Apr 12, 2024 | 94.74 | 94.94 | 93.76 | 94.41 | 431,924 | -0.92(-0.97%) |
Apr 11, 2024 | 95.47 | 96.24 | 94.66 | 95.34 | 380,843 | +1.73(+1.85%) |
Apr 10, 2024 | 94.13 | 94.38 | 92.79 | 93.60 | 195,532 | -2.50(-2.60%) |
Apr 09, 2024 | 95.29 | 96.10 | 95.19 | 96.10 | 221,594 | +1.29(+1.36%) |
Apr 08, 2024 | 95.05 | 95.05 | 94.40 | 94.81 | 242,349 | +0.81(+0.86%) |
Apr 05, 2024 | 94.28 | 94.34 | 93.37 | 94.00 | 321,056 | -0.53(-0.56%) |
Apr 04, 2024 | 96.54 | 96.89 | 94.19 | 94.52 | 301,240 | -1.47(-1.53%) |
Apr 03, 2024 | 95.36 | 96.02 | 95.27 | 95.99 | 289,086 | +0.23(+0.24%) |
Apr 02, 2024 | 96.12 | 96.29 | 95.20 | 95.76 | 248,291 | -0.61(-0.64%) |
Apr 01, 2024 | 96.54 | 96.86 | 95.52 | 96.38 | 252,775 | -0.16(-0.16%) |
Mar 28, 2024 | 96.97 | 96.96 | 96.53 | 96.54 | 248,374 | -0.24(-0.25%) |
Mar 27, 2024 | 94.96 | 96.80 | 94.96 | 96.77 | 448,784 | +2.33(+2.47%) |
Mar 26, 2024 | 95.29 | 95.66 | 94.36 | 94.44 | 226,075 | -0.45(-0.47%) |
Mar 25, 2024 | 94.61 | 95.92 | 94.61 | 94.89 | 220,973 | +0.45(+0.47%) |
Mar 22, 2024 | 95.60 | 95.60 | 94.17 | 94.44 | 225,578 | -0.84(-0.88%) |
Mar 21, 2024 | 96.62 | 96.62 | 95.04 | 95.29 | 391,370 | -1.14(-1.18%) |
Mar 20, 2024 | 95.30 | 96.77 | 94.52 | 96.43 | 309,332 | +1.42(+1.49%) |
Mar 19, 2024 | 94.67 | 95.40 | 94.51 | 95.01 | 289,487 | +0.44(+0.46%) |
Mar 18, 2024 | 95.84 | 95.99 | 94.41 | 94.57 | 299,198 | -1.39(-1.45%) |
Mar 15, 2024 | 94.45 | 96.33 | 94.45 | 95.96 | 624,231 | +0.65(+0.69%) |
Mar 14, 2024 | 96.07 | 96.17 | 94.10 | 95.31 | 420,641 | +0.62(+0.66%) |
Mar 13, 2024 | 94.96 | 95.47 | 94.32 | 94.68 | 292,103 | -0.29(-0.30%) |
Mar 12, 2024 | 95.85 | 95.96 | 94.70 | 94.97 | 251,790 | -0.83(-0.87%) |
Mar 11, 2024 | 94.79 | 95.83 | 94.69 | 95.80 | 266,008 | +1.11(+1.17%) |
Mar 08, 2024 | 95.59 | 95.64 | 94.64 | 94.69 | 232,333 | -0.54(-0.56%) |
Mar 07, 2024 | 95.03 | 95.71 | 94.89 | 95.23 | 274,822 | +0.67(+0.71%) |
Mar 06, 2024 | 95.19 | 95.19 | 93.64 | 94.55 | 276,251 | -0.01(-0.01%) |
Mar 05, 2024 | 94.44 | 95.45 | 94.18 | 94.56 | 325,502 | -0.40(-0.42%) |
Mar 04, 2024 | 94.61 | 95.10 | 94.42 | 94.96 | 366,629 | +0.33(+0.35%) |
Mar 01, 2024 | 93.02 | 94.65 | 92.27 | 94.63 | 401,846 | +1.79(+1.93%) |
Feb 29, 2024 | 93.13 | 93.43 | 92.29 | 92.84 | 293,091 | +0.19(+0.21%) |
Feb 28, 2024 | 91.90 | 92.71 | 91.55 | 92.65 | 258,158 | +0.57(+0.62%) |
Feb 27, 2024 | 92.66 | 92.90 | 91.68 | 92.07 | 279,581 | -0.18(-0.19%) |
Feb 26, 2024 | 92.66 | 93.34 | 91.88 | 92.25 | 433,570 | -0.71(-0.76%) |
Feb 23, 2024 | 92.17 | 93.04 | 91.77 | 92.96 | 323,829 | +1.12(+1.21%) |
Feb 22, 2024 | 91.04 | 91.90 | 90.85 | 91.85 | 509,781 | +0.83(+0.91%) |
Feb 21, 2024 | 90.91 | 91.23 | 89.99 | 91.02 | 343,913 | +0.12(+0.13%) |
Feb 20, 2024 | 90.62 | 91.06 | 90.21 | 90.90 | 292,063 | -0.10(-0.11%) |
Feb 16, 2024 | 91.37 | 91.67 | 90.87 | 91.00 | 555,711 | -0.56(-0.61%) |
Feb 15, 2024 | 90.73 | 91.90 | 90.53 | 91.56 | 513,077 | +1.52(+1.69%) |
Feb 14, 2024 | 90.35 | 90.35 | 88.97 | 90.04 | 450,853 | +0.26(+0.29%) |
Feb 13, 2024 | 90.09 | 91.49 | 88.98 | 89.78 | 450,199 | -1.72(-1.88%) |
Feb 12, 2024 | 89.67 | 92.11 | 89.67 | 91.50 | 353,144 | +1.82(+2.03%) |
Feb 09, 2024 | 90.23 | 90.55 | 89.47 | 89.68 | 432,961 | -0.56(-0.62%) |
Feb 08, 2024 | 89.58 | 90.76 | 88.46 | 90.25 | 757,894 | +0.71(+0.79%) |
Feb 07, 2024 | 89.50 | 90.13 | 88.65 | 89.53 | 362,887 | +0.29(+0.32%) |
Feb 06, 2024 | 89.81 | 90.19 | 88.77 | 89.25 | 338,823 | -0.49(-0.55%) |
Feb 05, 2024 | 89.86 | 90.56 | 89.16 | 89.74 | 553,707 | -0.66(-0.73%) |
Feb 02, 2024 | 92.79 | 92.79 | 89.32 | 90.40 | 768,188 | -2.86(-3.07%) |
Feb 01, 2024 | 95.51 | 95.51 | 91.46 | 93.27 | 1,172,148 | +0.83(+0.90%) |
Jan 31, 2024 | 88.61 | 95.00 | 88.61 | 92.44 | 3,193,819 | +12.69(+15.91%) |
Jan 30, 2024 | 79.19 | 80.16 | 78.99 | 79.75 | 666,426 | +0.00(+0.00%) |
Jan 29, 2024 | 79.45 | 80.04 | 78.98 | 79.75 | 468,181 | +0.29(+0.36%) |
Jan 26, 2024 | 79.39 | 80.27 | 79.04 | 79.46 | 462,368 | +0.85(+1.08%) |
Jan 25, 2024 | 78.02 | 78.62 | 77.37 | 78.61 | 381,742 | +1.25(+1.62%) |
Jan 24, 2024 | 78.28 | 78.28 | 77.04 | 77.36 | 300,357 | -0.69(-0.89%) |
Jan 23, 2024 | 78.80 | 79.29 | 77.75 | 78.05 | 331,236 | +0.17(+0.22%) |
Jan 22, 2024 | 78.02 | 78.55 | 77.44 | 77.88 | 558,862 | -0.14(-0.18%) |
Jan 19, 2024 | 77.85 | 78.17 | 76.63 | 78.02 | 397,278 | +0.35(+0.44%) |
Jan 18, 2024 | 77.76 | 77.78 | 76.80 | 77.68 | 469,142 | +0.23(+0.29%) |
Jan 17, 2024 | 77.27 | 78.40 | 77.02 | 77.45 | 616,944 | -0.91(-1.16%) |
Jan 16, 2024 | 79.67 | 80.07 | 78.32 | 78.36 | 2,518,215 | -1.91(-2.37%) |
Jan 12, 2024 | 82.19 | 82.19 | 80.13 | 80.26 | 302,678 | -0.79(-0.97%) |
Jan 11, 2024 | 80.48 | 81.18 | 79.54 | 81.05 | 319,684 | +0.45(+0.56%) |
Jan 10, 2024 | 79.54 | 80.63 | 79.27 | 80.60 | 314,059 | +0.55(+0.69%) |
Jan 09, 2024 | 79.43 | 80.07 | 79.11 | 80.05 | 307,698 | -0.13(-0.16%) |
Jan 08, 2024 | 78.60 | 80.42 | 78.52 | 80.17 | 384,200 | +1.42(+1.81%) |
Jan 05, 2024 | 77.99 | 79.93 | 77.99 | 78.75 | 561,000 | +0.34(+0.43%) |
Jan 04, 2024 | 80.13 | 80.16 | 78.37 | 78.42 | 506,952 | -1.73(-2.16%) |
Jan 03, 2024 | 81.85 | 82.10 | 79.97 | 80.14 | 432,760 | -2.50(-3.02%) |
Jan 02, 2024 | 82.48 | 84.02 | 81.98 | 82.64 | 788,587 | -0.60(-0.72%) |
Dec 29, 2023 | 83.33 | 83.86 | 82.87 | 83.25 | 416,091 | -0.58(-0.69%) |
Dec 28, 2023 | 83.72 | 84.08 | 83.66 | 83.83 | 365,530 | -0.04(-0.05%) |
Dec 27, 2023 | 84.12 | 84.26 | 83.65 | 83.87 | 535,975 | -0.33(-0.39%) |
Dec 26, 2023 | 84.34 | 84.60 | 83.88 | 84.19 | 381,773 | -0.12(-0.14%) |
Dec 22, 2023 | 84.70 | 85.42 | 84.09 | 84.31 | 420,037 | +0.14(+0.16%) |
Dec 21, 2023 | 84.26 | 84.58 | 83.52 | 84.17 | 375,713 | +0.54(+0.65%) |
Dec 20, 2023 | 85.12 | 85.50 | 83.56 | 83.63 | 482,135 | -1.41(-1.66%) |
Dec 19, 2023 | 84.70 | 85.29 | 84.70 | 85.04 | 301,966 | +0.96(+1.14%) |
Dec 18, 2023 | 84.81 | 84.81 | 83.88 | 84.08 | 520,009 | -0.09(-0.11%) |
Dec 15, 2023 | 86.32 | 86.43 | 83.86 | 84.17 | 1,222,263 | -1.96(-2.28%) |
Dec 14, 2023 | 86.35 | 88.40 | 85.82 | 86.14 | 772,088 | +0.85(+1.00%) |
Dec 13, 2023 | 80.76 | 85.47 | 80.76 | 85.29 | 657,912 | +4.21(+5.19%) |
Dec 12, 2023 | 81.76 | 81.76 | 80.81 | 81.08 | 303,998 | -0.66(-0.81%) |
Dec 11, 2023 | 82.14 | 82.45 | 81.37 | 81.74 | 316,979 | -0.67(-0.81%) |
Dec 08, 2023 | 82.79 | 83.67 | 82.19 | 82.42 | 442,630 | -0.04(-0.05%) |
Dec 07, 2023 | 81.34 | 82.72 | 80.98 | 82.46 | 507,237 | +1.35(+1.67%) |
Dec 06, 2023 | 81.17 | 82.14 | 81.02 | 81.10 | 426,863 | +0.42(+0.53%) |
Dec 05, 2023 | 80.76 | 81.57 | 80.36 | 80.68 | 645,070 | -0.59(-0.73%) |
Dec 04, 2023 | 81.00 | 81.79 | 80.93 | 81.27 | 386,896 | +0.05(+0.06%) |
Dec 01, 2023 | 79.07 | 81.29 | 79.01 | 81.22 | 567,761 | +2.31(+2.93%) |
Nov 30, 2023 | 77.16 | 78.97 | 76.78 | 78.91 | 656,022 | +1.98(+2.57%) |
Nov 29, 2023 | 77.26 | 77.86 | 76.85 | 76.93 | 381,285 | +0.05(+0.06%) |
Nov 28, 2023 | 77.06 | 77.39 | 76.49 | 76.88 | 280,795 | -0.16(-0.20%) |
Nov 27, 2023 | 77.36 | 77.84 | 76.80 | 77.04 | 503,151 | -0.85(-1.08%) |
Nov 24, 2023 | 76.82 | 78.30 | 76.66 | 77.88 | 361,307 | +1.18(+1.54%) |
Nov 22, 2023 | 76.77 | 77.05 | 76.35 | 76.71 | 275,605 | +0.15(+0.19%) |
Nov 21, 2023 | 76.92 | 77.93 | 76.36 | 76.56 | 545,902 | -0.39(-0.51%) |
Nov 20, 2023 | 75.53 | 76.97 | 75.00 | 76.95 | 656,946 | +1.40(+1.85%) |
Nov 17, 2023 | 75.59 | 75.86 | 75.37 | 75.56 | 362,787 | +0.44(+0.59%) |
Nov 16, 2023 | 75.61 | 75.82 | 74.58 | 75.11 | 425,657 | -0.35(-0.47%) |
Nov 15, 2023 | 74.19 | 76.44 | 74.13 | 75.47 | 528,890 | +0.65(+0.87%) |
Nov 14, 2023 | 73.18 | 75.03 | 72.76 | 74.82 | 450,651 | +2.95(+4.10%) |
Nov 13, 2023 | 71.09 | 72.47 | 70.82 | 71.87 | 444,099 | +0.69(+0.97%) |
Nov 10, 2023 | 71.50 | 71.63 | 70.30 | 71.18 | 738,955 | -0.38(-0.54%) |
Nov 09, 2023 | 74.19 | 75.14 | 71.53 | 71.57 | 1,037,788 | -3.65(-4.85%) |
Nov 08, 2023 | 75.34 | 75.82 | 74.77 | 75.21 | 453,535 | +0.01(+0.01%) |
Nov 07, 2023 | 75.36 | 75.89 | 74.85 | 75.20 | 462,608 | -0.71(-0.93%) |
Nov 06, 2023 | 76.32 | 76.67 | 75.19 | 75.91 | 485,052 | -0.33(-0.44%) |
Nov 03, 2023 | 76.16 | 76.98 | 75.84 | 76.24 | 500,323 | +1.40(+1.86%) |
Nov 02, 2023 | 69.76 | 75.04 | 69.58 | 74.85 | 1,016,949 | +0.37(+0.50%) |
Nov 01, 2023 | 75.40 | 75.40 | 73.55 | 74.47 | 483,958 | -0.82(-1.08%) |
Oct 31, 2023 | 74.32 | 75.86 | 73.75 | 75.29 | 406,313 | +1.23(+1.66%) |
Oct 30, 2023 | 74.71 | 74.90 | 73.27 | 74.06 | 255,054 | +0.07(+0.09%) |
Oct 27, 2023 | 74.84 | 74.84 | 73.75 | 73.99 | 250,786 | -0.51(-0.69%) |
Oct 26, 2023 | 74.09 | 74.90 | 73.87 | 74.50 | 259,694 | +1.01(+1.38%) |
Oct 25, 2023 | 74.10 | 74.23 | 73.18 | 73.49 | 340,236 | -1.15(-1.54%) |
Oct 24, 2023 | 74.47 | 75.25 | 74.15 | 74.64 | 458,374 | +0.34(+0.46%) |
Oct 23, 2023 | 74.39 | 75.53 | 73.56 | 74.30 | 608,360 | -1.06(-1.41%) |
Oct 20, 2023 | 74.83 | 75.62 | 74.66 | 75.36 | 474,179 | +0.69(+0.92%) |
Oct 19, 2023 | 74.72 | 75.49 | 74.47 | 74.67 | 477,188 | -0.40(-0.54%) |
Oct 18, 2023 | 75.28 | 75.58 | 74.73 | 75.07 | 524,759 | -1.02(-1.34%) |
Oct 17, 2023 | 75.19 | 77.03 | 75.19 | 76.10 | 712,425 | +0.27(+0.35%) |
Oct 16, 2023 | 75.23 | 76.17 | 74.74 | 75.83 | 388,785 | +1.23(+1.65%) |
Oct 13, 2023 | 75.44 | 75.55 | 74.33 | 74.60 | 344,153 | -0.64(-0.85%) |
Oct 12, 2023 | 77.55 | 77.55 | 74.98 | 75.24 | 290,783 | -1.84(-2.38%) |
Oct 11, 2023 | 77.44 | 77.85 | 76.11 | 77.08 | 370,491 | -0.46(-0.60%) |
Oct 10, 2023 | 75.88 | 78.10 | 75.55 | 77.54 | 415,825 | +2.18(+2.89%) |
Oct 09, 2023 | 77.33 | 77.33 | 75.16 | 75.36 | 595,482 | -2.30(-2.96%) |
Oct 06, 2023 | 77.75 | 78.91 | 76.67 | 77.66 | 305,792 | -0.65(-0.83%) |
Oct 05, 2023 | 77.82 | 78.42 | 77.35 | 78.31 | 761,811 | +0.19(+0.24%) |
Oct 04, 2023 | 78.14 | 78.64 | 77.53 | 78.12 | 541,256 | +0.43(+0.56%) |
Oct 03, 2023 | 77.87 | 79.03 | 77.62 | 77.69 | 447,176 | -0.64(-0.82%) |