Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 115.00 | 115.59 | 113.67 | 114.95 | 100,549 | +1.67(+1.47%) |
Sep 18, 2024 | 113.42 | 116.13 | 113.15 | 113.28 | 112,924 | -0.59(-0.52%) |
Sep 17, 2024 | 115.27 | 115.38 | 113.53 | 113.87 | 43,295 | -0.45(-0.39%) |
Sep 16, 2024 | 113.25 | 115.19 | 112.59 | 114.32 | 65,758 | +1.34(+1.19%) |
Sep 13, 2024 | 112.29 | 113.52 | 112.10 | 112.98 | 43,275 | +1.90(+1.71%) |
Sep 12, 2024 | 110.63 | 111.52 | 110.11 | 111.08 | 37,893 | +1.06(+0.96%) |
Sep 11, 2024 | 108.94 | 110.15 | 107.95 | 110.02 | 54,312 | +0.19(+0.17%) |
Sep 10, 2024 | 110.10 | 110.36 | 108.94 | 109.83 | 46,392 | +0.01(+0.01%) |
Sep 09, 2024 | 111.26 | 111.55 | 109.72 | 109.82 | 90,204 | -0.79(-0.71%) |
Sep 06, 2024 | 111.16 | 111.40 | 110.49 | 110.61 | 56,937 | -1.08(-0.97%) |
Sep 05, 2024 | 112.71 | 112.71 | 111.00 | 111.69 | 55,114 | -0.15(-0.13%) |
Sep 04, 2024 | 112.15 | 113.56 | 111.72 | 111.84 | 41,261 | -0.56(-0.50%) |
Sep 03, 2024 | 114.61 | 114.71 | 112.26 | 112.40 | 37,632 | -3.18(-2.75%) |
Aug 30, 2024 | 114.94 | 115.61 | 113.95 | 115.58 | 60,612 | +0.88(+0.77%) |
Aug 29, 2024 | 114.39 | 114.88 | 113.14 | 114.70 | 59,267 | +1.05(+0.92%) |
Aug 28, 2024 | 113.07 | 113.85 | 112.45 | 113.65 | 60,422 | +0.53(+0.47%) |
Aug 27, 2024 | 112.27 | 113.71 | 112.07 | 113.12 | 39,487 | +1.28(+1.14%) |
Aug 26, 2024 | 113.31 | 113.72 | 111.59 | 111.85 | 52,438 | -0.40(-0.36%) |
Aug 23, 2024 | 109.91 | 113.24 | 109.91 | 112.25 | 47,159 | +3.08(+2.82%) |
Aug 22, 2024 | 109.73 | 110.10 | 108.58 | 109.16 | 23,921 | -0.44(-0.40%) |
Aug 21, 2024 | 109.03 | 110.05 | 108.42 | 109.60 | 33,399 | +0.57(+0.52%) |
Aug 20, 2024 | 110.49 | 110.49 | 108.92 | 109.03 | 35,034 | -1.45(-1.31%) |
Aug 19, 2024 | 109.74 | 110.58 | 109.74 | 110.48 | 28,698 | +0.60(+0.54%) |
Aug 16, 2024 | 109.69 | 110.08 | 109.24 | 109.88 | 53,889 | +0.35(+0.32%) |
Aug 15, 2024 | 110.21 | 110.21 | 109.17 | 109.53 | 46,487 | +1.02(+0.94%) |
Aug 14, 2024 | 107.86 | 108.99 | 107.73 | 108.52 | 41,381 | +0.14(+0.13%) |
Aug 13, 2024 | 106.77 | 109.26 | 106.55 | 108.38 | 61,169 | +2.40(+2.27%) |
Aug 12, 2024 | 107.47 | 107.47 | 105.63 | 105.97 | 55,898 | -0.77(-0.72%) |
Aug 09, 2024 | 107.21 | 109.66 | 106.16 | 106.74 | 54,313 | -0.34(-0.32%) |
Aug 08, 2024 | 106.42 | 107.28 | 106.15 | 107.08 | 38,027 | +1.50(+1.42%) |
Aug 07, 2024 | 105.75 | 106.63 | 105.09 | 105.58 | 34,649 | +0.40(+0.38%) |
Aug 06, 2024 | 103.92 | 105.98 | 102.66 | 105.18 | 48,405 | +0.79(+0.75%) |
Aug 05, 2024 | 104.61 | 105.35 | 102.82 | 104.39 | 63,909 | -2.92(-2.72%) |
Aug 02, 2024 | 107.46 | 108.64 | 106.60 | 107.32 | 58,587 | -3.13(-2.84%) |
Aug 01, 2024 | 111.55 | 112.21 | 109.85 | 110.45 | 51,647 | -1.99(-1.77%) |
Jul 31, 2024 | 112.78 | 113.98 | 112.44 | 112.44 | 59,355 | -0.57(-0.50%) |
Jul 30, 2024 | 112.70 | 113.54 | 112.56 | 113.00 | 36,721 | +0.95(+0.85%) |
Jul 29, 2024 | 112.72 | 112.72 | 110.72 | 112.06 | 44,341 | -0.36(-0.32%) |
Jul 26, 2024 | 112.84 | 112.84 | 111.90 | 112.42 | 39,709 | +0.37(+0.33%) |
Jul 25, 2024 | 110.94 | 112.93 | 110.94 | 112.05 | 69,606 | +1.09(+0.98%) |
Jul 24, 2024 | 110.73 | 112.22 | 110.38 | 110.96 | 55,168 | -0.03(-0.03%) |
Jul 23, 2024 | 110.33 | 112.11 | 109.98 | 110.99 | 58,095 | +0.46(+0.42%) |
Jul 22, 2024 | 109.35 | 110.60 | 108.89 | 110.53 | 45,655 | +1.18(+1.08%) |
Jul 19, 2024 | 109.42 | 109.59 | 108.48 | 109.35 | 63,394 | -0.04(-0.04%) |
Jul 18, 2024 | 110.41 | 112.30 | 109.12 | 109.39 | 58,118 | -1.67(-1.50%) |
Jul 17, 2024 | 109.29 | 111.54 | 109.09 | 111.06 | 94,201 | +0.85(+0.77%) |
Jul 16, 2024 | 108.17 | 110.48 | 108.17 | 110.21 | 84,140 | +2.44(+2.27%) |
Jul 15, 2024 | 106.74 | 109.04 | 106.29 | 107.77 | 93,274 | +1.89(+1.79%) |
Jul 12, 2024 | 105.21 | 106.35 | 105.21 | 105.87 | 89,610 | +1.42(+1.36%) |
Jul 11, 2024 | 103.66 | 105.09 | 103.25 | 104.45 | 65,962 | +2.37(+2.33%) |
Jul 10, 2024 | 101.77 | 102.28 | 101.20 | 102.08 | 28,034 | +0.72(+0.71%) |
Jul 09, 2024 | 101.32 | 101.78 | 100.22 | 101.36 | 47,352 | -0.22(-0.22%) |
Jul 08, 2024 | 102.44 | 103.05 | 101.28 | 101.58 | 44,391 | -0.01(-0.01%) |
Jul 05, 2024 | 101.08 | 101.95 | 101.08 | 101.59 | 42,150 | -0.01(-0.01%) |
Jul 03, 2024 | 102.83 | 102.83 | 101.30 | 101.60 | 19,590 | -0.94(-0.91%) |
Jul 02, 2024 | 100.56 | 102.76 | 100.11 | 102.54 | 76,124 | +1.98(+1.96%) |
Jul 01, 2024 | 101.07 | 101.15 | 100.30 | 100.56 | 50,244 | -0.05(-0.05%) |
Jun 28, 2024 | 101.13 | 101.30 | 99.77 | 100.61 | 342,990 | +0.32(+0.32%) |
Jun 27, 2024 | 101.70 | 101.83 | 100.04 | 100.30 | 46,689 | -0.93(-0.92%) |
Jun 26, 2024 | 99.05 | 101.43 | 99.05 | 101.22 | 66,772 | +1.56(+1.56%) |
Jun 25, 2024 | 99.51 | 100.03 | 98.72 | 99.67 | 167,579 | -0.05(-0.05%) |
Jun 24, 2024 | 100.30 | 100.41 | 99.28 | 99.72 | 135,474 | -0.18(-0.18%) |
Jun 21, 2024 | 100.07 | 100.43 | 99.74 | 99.90 | 208,488 | -0.01(-0.01%) |
Jun 20, 2024 | 100.72 | 101.07 | 99.56 | 99.91 | 138,474 | -1.08(-1.07%) |
Jun 18, 2024 | 99.60 | 101.10 | 98.66 | 100.98 | 204,025 | +1.60(+1.61%) |
Jun 17, 2024 | 97.41 | 99.53 | 96.89 | 99.39 | 115,156 | +1.82(+1.86%) |
Jun 14, 2024 | 97.63 | 98.50 | 97.11 | 97.57 | 106,102 | -1.54(-1.55%) |
Jun 13, 2024 | 99.40 | 99.62 | 98.24 | 99.11 | 71,477 | -0.86(-0.86%) |
Jun 12, 2024 | 100.94 | 100.94 | 99.58 | 99.97 | 60,296 | +0.95(+0.96%) |
Jun 11, 2024 | 99.15 | 99.72 | 98.75 | 99.02 | 65,025 | -0.83(-0.83%) |
Jun 10, 2024 | 99.65 | 100.07 | 99.22 | 99.85 | 62,114 | -0.60(-0.60%) |
Jun 07, 2024 | 100.78 | 101.07 | 99.79 | 100.44 | 64,276 | -1.18(-1.16%) |
Jun 06, 2024 | 101.48 | 101.81 | 100.79 | 101.62 | 58,225 | -0.40(-0.39%) |
Jun 05, 2024 | 102.01 | 102.37 | 100.42 | 102.02 | 57,524 | +0.63(+0.62%) |
Jun 04, 2024 | 102.75 | 103.00 | 101.04 | 101.39 | 86,743 | -1.36(-1.32%) |
Jun 03, 2024 | 104.44 | 104.44 | 100.68 | 102.75 | 91,704 | -0.66(-0.64%) |
May 31, 2024 | 103.75 | 103.95 | 102.67 | 103.41 | 109,744 | -0.29(-0.28%) |
May 30, 2024 | 103.64 | 104.49 | 102.81 | 103.70 | 52,534 | +0.48(+0.46%) |
May 29, 2024 | 103.62 | 104.34 | 103.05 | 103.22 | 66,664 | -1.48(-1.42%) |
May 28, 2024 | 105.21 | 105.50 | 104.30 | 104.70 | 76,827 | -0.44(-0.42%) |
May 24, 2024 | 106.12 | 106.59 | 104.83 | 105.14 | 43,826 | -0.46(-0.43%) |
May 23, 2024 | 107.06 | 107.06 | 105.25 | 105.60 | 64,958 | -1.76(-1.64%) |
May 22, 2024 | 107.39 | 107.77 | 105.82 | 107.36 | 65,371 | -0.12(-0.11%) |
May 21, 2024 | 107.07 | 107.68 | 106.94 | 107.48 | 64,945 | +0.05(+0.05%) |
May 20, 2024 | 109.49 | 109.80 | 106.82 | 107.43 | 92,563 | -2.24(-2.04%) |
May 17, 2024 | 109.52 | 109.84 | 109.19 | 109.67 | 55,720 | +0.69(+0.63%) |
May 16, 2024 | 109.97 | 110.11 | 108.25 | 108.98 | 47,902 | -1.11(-1.01%) |
May 15, 2024 | 109.45 | 110.13 | 108.72 | 110.09 | 114,434 | +0.48(+0.44%) |
May 14, 2024 | 104.36 | 109.72 | 104.31 | 109.62 | 155,321 | +6.88(+6.70%) |
May 13, 2024 | 108.60 | 108.60 | 101.78 | 102.73 | 122,541 | -5.90(-5.43%) |
May 10, 2024 | 102.47 | 109.20 | 100.45 | 108.63 | 184,945 | +10.59(+10.80%) |
May 09, 2024 | 96.34 | 98.32 | 95.64 | 98.05 | 88,070 | +1.80(+1.87%) |
May 08, 2024 | 95.21 | 96.32 | 95.11 | 96.25 | 67,907 | +0.42(+0.44%) |
May 07, 2024 | 97.01 | 97.39 | 95.83 | 95.83 | 71,316 | -1.21(-1.25%) |
May 06, 2024 | 96.52 | 97.22 | 96.52 | 97.04 | 55,596 | +0.97(+1.00%) |
May 03, 2024 | 96.07 | 96.30 | 95.46 | 96.08 | 59,071 | +0.67(+0.70%) |
May 02, 2024 | 94.51 | 95.47 | 94.51 | 95.41 | 67,927 | +1.27(+1.35%) |
May 01, 2024 | 94.14 | 94.77 | 94.04 | 94.14 | 69,424 | +0.44(+0.47%) |
Apr 30, 2024 | 93.61 | 94.43 | 93.21 | 93.70 | 77,330 | -0.20(-0.21%) |
Apr 29, 2024 | 94.69 | 94.78 | 93.89 | 93.90 | 67,546 | -0.44(-0.46%) |
Apr 26, 2024 | 93.72 | 94.62 | 93.69 | 94.33 | 73,998 | +0.67(+0.71%) |
Apr 25, 2024 | 94.21 | 94.21 | 93.11 | 93.67 | 109,059 | -0.79(-0.83%) |
Apr 24, 2024 | 93.72 | 94.85 | 93.72 | 94.45 | 71,306 | +0.06(+0.06%) |
Apr 23, 2024 | 93.89 | 94.81 | 93.89 | 94.39 | 66,773 | +0.36(+0.38%) |
Apr 22, 2024 | 95.23 | 95.23 | 94.04 | 94.04 | 101,673 | -0.80(-0.84%) |
Apr 19, 2024 | 93.89 | 94.91 | 93.89 | 94.83 | 91,880 | +0.91(+0.96%) |
Apr 18, 2024 | 93.72 | 94.69 | 93.72 | 93.93 | 97,288 | +0.41(+0.44%) |
Apr 17, 2024 | 93.11 | 94.08 | 93.11 | 93.52 | 82,159 | +0.83(+0.89%) |
Apr 16, 2024 | 92.84 | 93.60 | 92.32 | 92.69 | 68,995 | -0.68(-0.72%) |
Apr 15, 2024 | 94.28 | 94.77 | 93.13 | 93.37 | 75,597 | -0.70(-0.74%) |
Apr 12, 2024 | 93.27 | 94.51 | 93.19 | 94.07 | 95,767 | +0.18(+0.19%) |
Apr 11, 2024 | 92.74 | 94.08 | 91.87 | 93.89 | 85,726 | +1.13(+1.22%) |
Apr 10, 2024 | 93.57 | 93.62 | 91.77 | 92.75 | 94,385 | -2.04(-2.15%) |
Apr 09, 2024 | 94.22 | 94.79 | 94.07 | 94.79 | 67,915 | +0.94(+1.00%) |
Apr 08, 2024 | 93.43 | 94.63 | 93.43 | 93.86 | 73,289 | +0.69(+0.74%) |
Apr 05, 2024 | 93.12 | 93.82 | 92.35 | 93.17 | 114,289 | -0.01(-0.01%) |
Apr 04, 2024 | 94.60 | 94.80 | 93.12 | 93.18 | 103,291 | -0.95(-1.00%) |
Apr 03, 2024 | 92.96 | 94.44 | 92.96 | 94.13 | 81,483 | +1.08(+1.17%) |
Apr 02, 2024 | 92.64 | 93.47 | 92.09 | 93.04 | 82,070 | -0.05(-0.05%) |
Apr 01, 2024 | 94.49 | 94.49 | 92.55 | 93.09 | 104,039 | -1.07(-1.14%) |
Mar 28, 2024 | 92.82 | 93.95 | 93.95 | 94.17 | 181,061 | +1.31(+1.41%) |
Mar 27, 2024 | 92.51 | 93.29 | 92.38 | 92.85 | 90,116 | +0.75(+0.81%) |
Mar 26, 2024 | 92.30 | 92.30 | 91.20 | 92.11 | 97,305 | +0.34(+0.37%) |
Mar 25, 2024 | 90.59 | 92.14 | 90.59 | 91.77 | 95,605 | +1.17(+1.30%) |
Mar 22, 2024 | 90.34 | 91.40 | 90.22 | 90.59 | 91,318 | +0.55(+0.61%) |
Mar 21, 2024 | 90.21 | 91.32 | 89.62 | 90.05 | 96,428 | -0.09(-0.10%) |
Mar 20, 2024 | 88.08 | 90.27 | 88.08 | 90.14 | 108,247 | +1.66(+1.88%) |
Mar 19, 2024 | 87.03 | 88.77 | 87.03 | 88.48 | 115,467 | +1.55(+1.79%) |
Mar 18, 2024 | 86.99 | 88.07 | 86.57 | 86.92 | 121,326 | -0.53(-0.60%) |
Mar 15, 2024 | 86.65 | 88.33 | 86.65 | 87.45 | 157,442 | +0.29(+0.33%) |
Mar 14, 2024 | 88.07 | 88.07 | 86.80 | 87.16 | 106,635 | -1.15(-1.31%) |
Mar 13, 2024 | 87.43 | 88.84 | 87.43 | 88.32 | 98,368 | +0.45(+0.51%) |
Mar 12, 2024 | 87.70 | 88.56 | 87.35 | 87.87 | 91,399 | -0.04(-0.05%) |
Mar 11, 2024 | 87.62 | 88.30 | 87.62 | 87.91 | 98,653 | -0.27(-0.30%) |
Mar 08, 2024 | 87.79 | 89.13 | 87.39 | 88.18 | 94,491 | +0.85(+0.97%) |
Mar 07, 2024 | 86.70 | 88.17 | 86.68 | 87.33 | 92,024 | +1.09(+1.27%) |
Mar 06, 2024 | 87.18 | 87.39 | 86.20 | 86.24 | 97,978 | -0.32(-0.37%) |
Mar 05, 2024 | 85.84 | 87.97 | 85.84 | 86.56 | 131,619 | +0.22(+0.25%) |
Mar 04, 2024 | 85.06 | 86.73 | 85.06 | 86.34 | 115,124 | +1.27(+1.50%) |
Mar 01, 2024 | 85.22 | 85.89 | 85.06 | 85.06 | 83,273 | -0.37(-0.43%) |
Feb 29, 2024 | 84.81 | 86.23 | 84.40 | 85.43 | 104,453 | +1.18(+1.41%) |
Feb 28, 2024 | 85.56 | 87.39 | 83.05 | 84.25 | 251,297 | -3.74(-4.25%) |
Feb 27, 2024 | 87.51 | 88.23 | 86.74 | 87.99 | 82,027 | +0.49(+0.56%) |
Feb 26, 2024 | 88.34 | 88.95 | 87.48 | 87.50 | 70,454 | -1.20(-1.35%) |
Feb 23, 2024 | 89.22 | 89.73 | 88.63 | 88.70 | 48,578 | -0.24(-0.27%) |
Feb 22, 2024 | 88.00 | 88.98 | 87.70 | 88.94 | 69,041 | +0.61(+0.70%) |
Feb 21, 2024 | 88.08 | 88.47 | 87.92 | 88.32 | 57,851 | +0.09(+0.10%) |
Feb 20, 2024 | 88.27 | 89.76 | 88.23 | 88.23 | 68,434 | -0.89(-1.00%) |
Feb 16, 2024 | 91.23 | 91.23 | 89.08 | 89.13 | 79,457 | -1.96(-2.16%) |
Feb 15, 2024 | 90.29 | 91.11 | 89.97 | 91.09 | 76,120 | +0.97(+1.08%) |
Feb 14, 2024 | 89.48 | 90.20 | 89.15 | 90.12 | 88,605 | +1.07(+1.20%) |
Feb 13, 2024 | 88.41 | 89.13 | 87.76 | 89.05 | 98,295 | -0.91(-1.01%) |
Feb 12, 2024 | 88.74 | 90.48 | 88.64 | 89.96 | 108,464 | +1.55(+1.75%) |
Feb 09, 2024 | 87.91 | 88.53 | 87.25 | 88.41 | 78,722 | +0.84(+0.96%) |
Feb 08, 2024 | 86.87 | 87.74 | 86.87 | 87.57 | 80,694 | +0.32(+0.36%) |
Feb 07, 2024 | 88.21 | 88.21 | 86.92 | 87.25 | 72,600 | -0.47(-0.53%) |
Feb 06, 2024 | 87.67 | 88.41 | 87.47 | 87.72 | 59,917 | -0.16(-0.18%) |
Feb 05, 2024 | 87.26 | 88.01 | 86.64 | 87.88 | 91,613 | +0.50(+0.57%) |
Feb 02, 2024 | 87.53 | 87.76 | 86.93 | 87.38 | 50,680 | -0.38(-0.43%) |
Feb 01, 2024 | 86.57 | 87.82 | 86.48 | 87.76 | 72,131 | +1.36(+1.57%) |
Jan 31, 2024 | 87.76 | 88.12 | 86.18 | 86.40 | 96,648 | -1.36(-1.55%) |
Jan 30, 2024 | 87.51 | 87.95 | 87.49 | 87.76 | 32,266 | +0.20(+0.23%) |
Jan 29, 2024 | 87.26 | 87.90 | 87.26 | 87.56 | 62,563 | +0.14(+0.16%) |
Jan 26, 2024 | 87.92 | 88.53 | 87.01 | 87.42 | 67,011 | -0.04(-0.05%) |
Jan 25, 2024 | 86.26 | 87.71 | 84.90 | 87.46 | 186,354 | +2.11(+2.47%) |
Jan 24, 2024 | 86.21 | 86.21 | 85.20 | 85.35 | 120,255 | -0.16(-0.19%) |
Jan 23, 2024 | 87.12 | 87.20 | 85.35 | 85.51 | 67,633 | -0.96(-1.11%) |
Jan 22, 2024 | 86.13 | 87.00 | 86.13 | 86.47 | 52,896 | +0.93(+1.09%) |
Jan 19, 2024 | 85.39 | 85.58 | 84.04 | 85.54 | 66,505 | +0.36(+0.42%) |
Jan 18, 2024 | 82.39 | 85.50 | 82.39 | 85.18 | 106,617 | +2.94(+3.57%) |
Jan 17, 2024 | 82.11 | 82.58 | 81.90 | 82.24 | 79,862 | -0.03(-0.04%) |
Jan 16, 2024 | 82.06 | 82.76 | 81.89 | 82.27 | 104,688 | -0.07(-0.08%) |
Jan 12, 2024 | 82.91 | 83.54 | 81.78 | 82.34 | 137,986 | +0.15(+0.18%) |
Jan 11, 2024 | 82.53 | 82.63 | 81.53 | 82.19 | 104,204 | -0.60(-0.73%) |
Jan 10, 2024 | 82.31 | 83.28 | 82.31 | 82.80 | 100,253 | +0.21(+0.25%) |
Jan 09, 2024 | 82.94 | 83.35 | 82.40 | 82.59 | 87,920 | -1.44(-1.71%) |
Jan 08, 2024 | 83.77 | 84.29 | 83.51 | 84.03 | 80,719 | +0.22(+0.26%) |
Jan 05, 2024 | 84.82 | 85.69 | 83.75 | 83.81 | 86,589 | -1.42(-1.66%) |
Jan 04, 2024 | 84.65 | 85.89 | 84.65 | 85.23 | 49,304 | +0.24(+0.28%) |
Jan 03, 2024 | 86.65 | 86.65 | 84.96 | 84.99 | 63,082 | -2.17(-2.49%) |
Jan 02, 2024 | 86.83 | 87.51 | 86.61 | 87.16 | 48,962 | -0.32(-0.36%) |
Dec 29, 2023 | 87.76 | 88.30 | 87.11 | 87.48 | 64,610 | -0.36(-0.41%) |
Dec 28, 2023 | 87.37 | 88.15 | 87.37 | 87.84 | 74,104 | +0.41(+0.47%) |
Dec 27, 2023 | 87.79 | 88.22 | 86.84 | 87.43 | 53,747 | -0.19(-0.22%) |
Dec 26, 2023 | 86.84 | 88.37 | 86.72 | 87.62 | 79,509 | +0.97(+1.12%) |
Dec 22, 2023 | 87.26 | 87.51 | 86.65 | 86.65 | 54,810 | -0.41(-0.47%) |
Dec 21, 2023 | 85.59 | 87.11 | 84.89 | 87.05 | 78,126 | +1.65(+1.93%) |
Dec 20, 2023 | 87.53 | 88.32 | 85.07 | 85.41 | 118,869 | -1.75(-2.00%) |
Dec 19, 2023 | 86.88 | 87.37 | 86.74 | 87.15 | 60,210 | +0.73(+0.85%) |
Dec 18, 2023 | 87.00 | 87.31 | 86.18 | 86.42 | 60,298 | -0.71(-0.82%) |
Dec 15, 2023 | 87.26 | 87.97 | 85.80 | 87.13 | 400,665 | +0.26(+0.30%) |
Dec 14, 2023 | 88.14 | 88.44 | 86.19 | 86.87 | 81,734 | -0.19(-0.22%) |
Dec 13, 2023 | 85.57 | 87.23 | 85.07 | 87.06 | 107,467 | +2.00(+2.35%) |
Dec 12, 2023 | 85.28 | 85.77 | 84.43 | 85.06 | 58,384 | -0.23(-0.27%) |
Dec 11, 2023 | 84.96 | 85.56 | 84.20 | 85.29 | 74,950 | +0.35(+0.41%) |
Dec 08, 2023 | 84.11 | 85.00 | 83.68 | 84.94 | 65,281 | +0.60(+0.72%) |
Dec 07, 2023 | 82.59 | 84.34 | 81.82 | 84.34 | 107,181 | +2.25(+2.74%) |
Dec 06, 2023 | 84.34 | 85.28 | 81.92 | 82.09 | 126,329 | -1.79(-2.14%) |
Dec 05, 2023 | 84.63 | 85.07 | 83.70 | 83.88 | 114,853 | -0.82(-0.97%) |
Dec 04, 2023 | 84.30 | 85.45 | 83.89 | 84.70 | 53,037 | -0.13(-0.15%) |
Dec 01, 2023 | 83.04 | 85.04 | 82.94 | 84.83 | 59,383 | +1.64(+1.97%) |
Nov 30, 2023 | 82.35 | 83.34 | 82.25 | 83.20 | 138,618 | +0.80(+0.97%) |
Nov 29, 2023 | 82.91 | 83.62 | 82.22 | 82.39 | 42,292 | -0.55(-0.67%) |
Nov 28, 2023 | 83.59 | 83.61 | 82.82 | 82.95 | 38,524 | -0.34(-0.40%) |
Nov 27, 2023 | 83.93 | 84.79 | 83.17 | 83.28 | 40,272 | -1.25(-1.47%) |
Nov 24, 2023 | 84.20 | 85.11 | 83.53 | 84.53 | 23,907 | -0.66(-0.78%) |
Nov 22, 2023 | 83.91 | 85.44 | 83.39 | 85.19 | 50,479 | +1.51(+1.81%) |
Nov 21, 2023 | 85.11 | 85.11 | 83.39 | 83.68 | 45,442 | -1.35(-1.59%) |
Nov 20, 2023 | 84.99 | 85.26 | 84.66 | 85.03 | 26,375 | -0.36(-0.42%) |
Nov 17, 2023 | 85.83 | 85.83 | 84.70 | 85.39 | 52,906 | +0.22(+0.26%) |
Nov 16, 2023 | 87.66 | 87.66 | 84.81 | 85.17 | 33,957 | -2.06(-2.36%) |
Nov 15, 2023 | 86.95 | 87.82 | 86.50 | 87.23 | 64,552 | -0.29(-0.33%) |
Nov 14, 2023 | 86.58 | 87.60 | 86.26 | 87.51 | 55,174 | +2.66(+3.13%) |
Nov 13, 2023 | 84.38 | 85.36 | 83.99 | 84.85 | 43,076 | +0.05(+0.06%) |
Nov 10, 2023 | 86.44 | 86.44 | 84.44 | 84.80 | 59,098 | -1.82(-2.10%) |
Nov 09, 2023 | 87.36 | 87.36 | 85.63 | 86.62 | 63,951 | -0.19(-0.22%) |
Nov 08, 2023 | 84.00 | 86.97 | 83.69 | 86.81 | 72,609 | +0.42(+0.48%) |
Nov 07, 2023 | 87.20 | 87.41 | 86.40 | 86.40 | 49,837 | -1.08(-1.23%) |
Nov 06, 2023 | 86.92 | 87.52 | 86.75 | 87.47 | 37,027 | +0.14(+0.16%) |
Nov 03, 2023 | 87.16 | 87.91 | 86.79 | 87.33 | 54,491 | +1.41(+1.64%) |
Nov 02, 2023 | 84.15 | 86.01 | 84.04 | 85.92 | 57,802 | +2.54(+3.05%) |
Nov 01, 2023 | 83.52 | 84.33 | 83.13 | 83.38 | 40,366 | -0.43(-0.52%) |
Oct 31, 2023 | 83.53 | 84.71 | 82.82 | 83.82 | 44,226 | +0.06(+0.07%) |
Oct 30, 2023 | 82.66 | 84.13 | 82.55 | 83.76 | 42,513 | +1.98(+2.42%) |
Oct 27, 2023 | 82.21 | 82.27 | 80.71 | 81.78 | 46,262 | -0.68(-0.83%) |
Oct 26, 2023 | 83.03 | 83.03 | 82.03 | 82.46 | 36,138 | -0.18(-0.22%) |
Oct 25, 2023 | 83.43 | 83.83 | 82.53 | 82.64 | 36,275 | -1.53(-1.82%) |
Oct 24, 2023 | 84.96 | 85.31 | 84.17 | 84.17 | 31,929 | -0.64(-0.76%) |
Oct 23, 2023 | 83.66 | 85.06 | 83.66 | 84.81 | 47,750 | +0.60(+0.72%) |
Oct 20, 2023 | 85.90 | 86.03 | 83.97 | 84.21 | 49,354 | -1.49(-1.74%) |
Oct 19, 2023 | 86.54 | 86.78 | 85.65 | 85.70 | 39,159 | -0.59(-0.69%) |
Oct 18, 2023 | 87.96 | 87.96 | 86.23 | 86.30 | 34,509 | -1.87(-2.12%) |
Oct 17, 2023 | 86.42 | 88.24 | 86.42 | 88.16 | 54,722 | +1.44(+1.66%) |
Oct 16, 2023 | 87.18 | 87.63 | 86.64 | 86.72 | 30,397 | -0.13(-0.15%) |
Oct 13, 2023 | 89.52 | 89.52 | 86.75 | 86.85 | 37,696 | -2.11(-2.38%) |
Oct 12, 2023 | 88.59 | 89.01 | 87.39 | 88.96 | 54,443 | +0.93(+1.06%) |
Oct 11, 2023 | 87.07 | 88.18 | 86.15 | 88.04 | 42,400 | +1.31(+1.52%) |
Oct 10, 2023 | 87.91 | 89.04 | 86.71 | 86.72 | 42,115 | -1.05(-1.19%) |
Oct 09, 2023 | 86.83 | 88.31 | 86.83 | 87.77 | 23,165 | +0.70(+0.81%) |
Oct 06, 2023 | 87.22 | 87.99 | 86.85 | 87.07 | 43,516 | -0.74(-0.84%) |
Oct 05, 2023 | 86.24 | 87.99 | 86.19 | 87.81 | 62,798 | +1.78(+2.07%) |
Oct 04, 2023 | 85.17 | 86.34 | 84.43 | 86.03 | 39,801 | +0.81(+0.95%) |
Oct 03, 2023 | 86.85 | 86.87 | 85.20 | 85.22 | 52,849 | -1.93(-2.21%) |