Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 652,157 | -3.11(-2.41%) |
May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 756,319 | +3.38(+2.69%) |
May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 413,878 | +1.34(+1.08%) |
May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 625,035 | -0.57(-0.46%) |
May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 406,424 | -0.62(-0.49%) |
May 21, 2024 | 124.35 | 125.84 | 124.07 | 125.58 | 425,035 | +0.97(+0.78%) |
May 20, 2024 | 124.39 | 125.17 | 123.98 | 124.61 | 250,927 | +0.10(+0.08%) |
May 17, 2024 | 125.52 | 125.87 | 124.33 | 124.51 | 338,661 | -1.02(-0.82%) |
May 16, 2024 | 125.15 | 126.53 | 124.82 | 125.53 | 408,789 | +0.38(+0.30%) |
May 15, 2024 | 121.98 | 125.31 | 121.81 | 125.15 | 549,488 | +3.77(+3.11%) |
May 14, 2024 | 122.39 | 122.67 | 120.95 | 121.38 | 437,413 | -0.48(-0.39%) |
May 13, 2024 | 123.81 | 124.06 | 121.79 | 121.86 | 330,209 | -1.81(-1.46%) |
May 10, 2024 | 124.56 | 124.94 | 123.30 | 123.67 | 373,218 | -0.66(-0.53%) |
May 09, 2024 | 124.07 | 124.85 | 123.59 | 124.33 | 422,646 | +0.56(+0.45%) |
May 08, 2024 | 122.28 | 123.86 | 121.92 | 123.77 | 377,401 | +0.48(+0.39%) |
May 07, 2024 | 123.06 | 125.23 | 123.06 | 123.29 | 638,987 | +0.11(+0.09%) |
May 06, 2024 | 121.16 | 123.30 | 121.16 | 123.18 | 500,593 | +2.46(+2.04%) |
May 03, 2024 | 122.00 | 122.45 | 120.13 | 120.73 | 610,155 | -0.42(-0.35%) |
May 02, 2024 | 121.29 | 121.77 | 120.59 | 121.14 | 599,395 | +1.36(+1.14%) |
May 01, 2024 | 118.84 | 121.90 | 118.84 | 119.78 | 457,254 | +0.64(+0.53%) |
Apr 30, 2024 | 118.95 | 121.11 | 117.39 | 119.14 | 744,800 | -1.44(-1.20%) |
Apr 29, 2024 | 121.38 | 121.99 | 120.24 | 120.59 | 814,913 | -1.04(-0.86%) |
Apr 26, 2024 | 119.84 | 125.23 | 119.40 | 121.63 | 1,508,254 | +6.41(+5.56%) |
Apr 25, 2024 | 115.64 | 116.19 | 114.48 | 115.23 | 859,744 | -2.08(-1.77%) |
Apr 24, 2024 | 116.74 | 118.11 | 116.64 | 117.31 | 741,085 | -0.05(-0.04%) |
Apr 23, 2024 | 116.80 | 117.74 | 116.26 | 117.36 | 418,635 | +0.71(+0.61%) |
Apr 22, 2024 | 115.48 | 117.19 | 114.80 | 116.65 | 459,724 | +2.44(+2.13%) |
Apr 19, 2024 | 114.16 | 114.96 | 113.35 | 114.21 | 540,401 | +0.47(+0.41%) |
Apr 18, 2024 | 115.61 | 115.72 | 113.36 | 113.74 | 496,972 | -1.32(-1.15%) |
Apr 17, 2024 | 115.90 | 116.18 | 114.73 | 115.07 | 471,896 | +0.08(+0.07%) |
Apr 16, 2024 | 114.23 | 115.66 | 113.67 | 114.99 | 411,118 | -0.28(-0.24%) |
Apr 15, 2024 | 117.27 | 117.33 | 114.20 | 115.27 | 444,054 | +0.63(+0.55%) |
Apr 12, 2024 | 115.60 | 115.73 | 114.56 | 114.64 | 403,612 | -2.57(-2.19%) |
Apr 11, 2024 | 117.72 | 117.72 | 116.35 | 117.20 | 278,350 | -0.09(-0.08%) |
Apr 10, 2024 | 117.79 | 118.56 | 116.63 | 117.30 | 438,299 | -2.62(-2.18%) |
Apr 09, 2024 | 120.12 | 121.00 | 119.70 | 119.91 | 480,701 | +0.27(+0.22%) |
Apr 08, 2024 | 120.48 | 121.25 | 119.55 | 119.64 | 258,257 | +0.24(+0.20%) |
Apr 05, 2024 | 118.48 | 119.49 | 117.70 | 119.40 | 419,740 | +2.11(+1.80%) |
Apr 04, 2024 | 119.14 | 120.26 | 117.20 | 117.30 | 382,068 | -0.57(-0.48%) |
Apr 03, 2024 | 118.26 | 118.64 | 117.42 | 117.86 | 413,460 | +0.30(+0.25%) |
Apr 02, 2024 | 117.61 | 117.89 | 116.51 | 117.56 | 560,501 | -2.36(-1.97%) |
Apr 01, 2024 | 120.18 | 120.42 | 119.06 | 119.92 | 444,402 | +0.14(+0.12%) |
Mar 28, 2024 | 121.24 | 121.32 | 119.61 | 119.78 | 492,532 | -1.66(-1.37%) |
Mar 27, 2024 | 119.98 | 121.47 | 118.96 | 121.44 | 361,761 | +1.03(+0.86%) |
Mar 26, 2024 | 121.64 | 121.78 | 120.31 | 120.41 | 511,522 | -1.37(-1.13%) |
Mar 25, 2024 | 122.89 | 123.71 | 121.74 | 121.78 | 498,729 | -1.06(-0.87%) |
Mar 22, 2024 | 121.67 | 122.84 | 121.64 | 122.84 | 594,051 | +1.57(+1.30%) |
Mar 21, 2024 | 121.23 | 121.72 | 120.69 | 121.27 | 386,821 | +0.60(+0.49%) |
Mar 20, 2024 | 119.11 | 120.83 | 118.82 | 120.68 | 350,556 | +2.00(+1.69%) |
Mar 19, 2024 | 119.14 | 119.60 | 118.27 | 118.68 | 510,457 | +0.32(+0.27%) |
Mar 18, 2024 | 119.71 | 119.75 | 118.20 | 118.36 | 382,227 | -1.03(-0.86%) |
Mar 15, 2024 | 120.30 | 121.28 | 119.06 | 119.38 | 690,709 | -1.35(-1.12%) |
Mar 14, 2024 | 121.74 | 122.35 | 119.72 | 120.74 | 528,601 | -0.74(-0.61%) |
Mar 13, 2024 | 119.81 | 121.84 | 119.81 | 121.47 | 561,745 | +2.10(+1.76%) |
Mar 12, 2024 | 118.14 | 119.55 | 117.90 | 119.37 | 545,489 | +1.29(+1.10%) |
Mar 11, 2024 | 116.57 | 118.67 | 116.50 | 118.08 | 665,317 | +2.28(+1.97%) |
Mar 08, 2024 | 117.95 | 118.65 | 115.69 | 115.80 | 599,613 | -1.80(-1.53%) |
Mar 07, 2024 | 116.98 | 118.91 | 116.75 | 117.60 | 608,061 | +0.94(+0.81%) |
Mar 06, 2024 | 116.38 | 116.88 | 115.22 | 116.66 | 533,920 | +0.97(+0.84%) |
Mar 05, 2024 | 115.61 | 116.73 | 115.43 | 115.69 | 567,536 | -0.38(-0.32%) |
Mar 04, 2024 | 114.47 | 116.86 | 114.08 | 116.07 | 601,522 | +0.64(+0.56%) |
Mar 01, 2024 | 114.95 | 115.70 | 114.59 | 115.43 | 358,752 | +0.69(+0.60%) |
Feb 29, 2024 | 113.55 | 114.99 | 112.94 | 114.73 | 571,940 | +1.69(+1.50%) |
Feb 28, 2024 | 112.62 | 113.25 | 112.45 | 113.04 | 470,855 | -0.31(-0.27%) |
Feb 27, 2024 | 112.39 | 114.02 | 112.38 | 113.35 | 557,108 | +1.74(+1.56%) |
Feb 26, 2024 | 111.37 | 112.28 | 111.05 | 111.61 | 506,413 | +0.54(+0.49%) |
Feb 23, 2024 | 110.05 | 111.68 | 109.93 | 111.07 | 446,183 | +1.02(+0.93%) |
Feb 22, 2024 | 109.54 | 110.60 | 109.34 | 110.05 | 604,055 | +0.77(+0.71%) |
Feb 21, 2024 | 108.33 | 109.28 | 107.91 | 109.28 | 487,009 | +0.35(+0.32%) |
Feb 20, 2024 | 108.82 | 109.55 | 108.09 | 108.93 | 375,253 | -1.31(-1.18%) |
Feb 16, 2024 | 111.70 | 111.92 | 110.19 | 110.24 | 533,195 | -1.14(-1.02%) |
Feb 15, 2024 | 109.50 | 111.56 | 109.19 | 111.37 | 522,855 | +3.27(+3.03%) |
Feb 14, 2024 | 108.50 | 108.97 | 107.92 | 108.10 | 499,167 | +1.55(+1.46%) |
Feb 13, 2024 | 107.32 | 107.67 | 105.95 | 106.55 | 371,065 | -3.16(-2.88%) |
Feb 12, 2024 | 108.66 | 109.81 | 108.38 | 109.70 | 314,049 | +0.93(+0.85%) |
Feb 09, 2024 | 108.20 | 109.32 | 107.98 | 108.77 | 573,927 | +0.49(+0.46%) |
Feb 08, 2024 | 107.72 | 108.87 | 107.30 | 108.28 | 553,214 | +1.04(+0.97%) |
Feb 07, 2024 | 109.74 | 109.74 | 106.90 | 107.24 | 415,995 | -1.95(-1.78%) |
Feb 06, 2024 | 107.87 | 109.58 | 107.87 | 109.19 | 466,741 | +1.25(+1.15%) |
Feb 05, 2024 | 109.04 | 109.18 | 107.00 | 107.94 | 513,037 | -1.66(-1.52%) |
Feb 02, 2024 | 109.57 | 111.15 | 108.91 | 109.60 | 532,653 | -0.16(-0.14%) |
Feb 01, 2024 | 107.41 | 110.02 | 107.36 | 109.76 | 759,944 | +3.84(+3.62%) |
Jan 31, 2024 | 108.07 | 108.78 | 105.67 | 105.92 | 729,256 | -1.24(-1.15%) |
Jan 30, 2024 | 107.60 | 108.91 | 106.95 | 107.16 | 766,557 | +0.16(+0.15%) |
Jan 29, 2024 | 106.84 | 108.65 | 106.38 | 107.00 | 1,256,713 | +1.63(+1.55%) |
Jan 26, 2024 | 104.40 | 109.44 | 104.18 | 105.37 | 1,963,292 | +2.92(+2.85%) |
Jan 25, 2024 | 101.58 | 102.67 | 100.86 | 102.45 | 945,447 | +1.79(+1.78%) |
Jan 24, 2024 | 102.25 | 102.43 | 100.11 | 100.66 | 851,636 | -1.59(-1.56%) |
Jan 23, 2024 | 103.33 | 103.47 | 101.60 | 102.26 | 496,383 | -0.66(-0.64%) |
Jan 22, 2024 | 102.33 | 103.22 | 102.03 | 102.92 | 618,350 | +1.07(+1.05%) |
Jan 19, 2024 | 101.28 | 102.10 | 100.20 | 101.85 | 525,109 | -0.42(-0.41%) |
Jan 18, 2024 | 102.12 | 102.83 | 101.25 | 102.27 | 500,251 | +1.11(+1.10%) |
Jan 17, 2024 | 101.25 | 101.54 | 99.78 | 101.16 | 570,780 | -2.15(-2.08%) |
Jan 16, 2024 | 101.48 | 103.42 | 101.22 | 103.30 | 396,434 | +0.26(+0.25%) |
Jan 12, 2024 | 105.15 | 105.60 | 102.78 | 103.05 | 442,900 | -0.92(-0.88%) |
Jan 11, 2024 | 103.75 | 103.97 | 102.45 | 103.97 | 360,367 | +0.53(+0.51%) |
Jan 10, 2024 | 103.38 | 103.72 | 102.15 | 103.44 | 401,492 | +0.36(+0.35%) |
Jan 09, 2024 | 103.50 | 103.85 | 102.89 | 103.08 | 330,433 | -1.24(-1.18%) |
Jan 08, 2024 | 102.76 | 104.57 | 102.59 | 104.31 | 261,324 | +1.43(+1.39%) |
Jan 05, 2024 | 102.70 | 104.44 | 102.25 | 102.88 | 435,767 | +0.24(+0.23%) |
Jan 04, 2024 | 101.52 | 103.63 | 101.50 | 102.64 | 900,349 | -0.93(-0.90%) |
Jan 03, 2024 | 107.19 | 107.19 | 103.40 | 103.57 | 537,590 | -5.10(-4.69%) |
Jan 02, 2024 | 107.73 | 109.27 | 107.67 | 108.67 | 430,246 | -0.29(-0.26%) |
Dec 29, 2023 | 109.67 | 109.88 | 108.34 | 108.96 | 362,162 | -0.89(-0.81%) |
Dec 28, 2023 | 109.03 | 109.93 | 108.78 | 109.85 | 342,307 | +0.11(+0.10%) |
Dec 27, 2023 | 109.62 | 110.06 | 109.21 | 109.74 | 215,264 | +0.48(+0.44%) |
Dec 26, 2023 | 108.58 | 109.80 | 108.55 | 109.26 | 310,028 | +1.08(+1.00%) |
Dec 22, 2023 | 107.42 | 108.42 | 107.35 | 108.18 | 450,280 | +0.90(+0.84%) |
Dec 21, 2023 | 106.01 | 107.31 | 105.91 | 107.28 | 504,314 | +2.92(+2.80%) |
Dec 20, 2023 | 104.85 | 106.51 | 104.36 | 104.36 | 501,762 | -0.02(-0.02%) |
Dec 19, 2023 | 103.25 | 104.68 | 102.99 | 104.38 | 440,076 | +1.41(+1.37%) |
Dec 18, 2023 | 102.82 | 103.62 | 102.02 | 102.97 | 467,435 | +0.79(+0.77%) |
Dec 15, 2023 | 103.94 | 104.45 | 101.64 | 102.18 | 1,244,972 | -2.31(-2.21%) |
Dec 14, 2023 | 102.09 | 105.42 | 102.05 | 104.49 | 1,015,173 | +3.12(+3.08%) |
Dec 13, 2023 | 99.26 | 102.01 | 98.65 | 101.37 | 724,491 | +1.21(+1.20%) |
Dec 12, 2023 | 100.42 | 100.94 | 99.75 | 100.16 | 558,661 | -0.12(-0.12%) |
Dec 11, 2023 | 99.58 | 100.82 | 99.03 | 100.28 | 781,808 | +0.00(+0.00%) |
Dec 08, 2023 | 100.39 | 101.48 | 100.25 | 100.28 | 742,766 | -0.18(-0.18%) |
Dec 07, 2023 | 100.15 | 100.85 | 99.66 | 100.46 | 678,818 | -0.51(-0.51%) |
Dec 06, 2023 | 102.74 | 102.79 | 100.65 | 100.97 | 673,250 | -0.20(-0.20%) |
Dec 05, 2023 | 102.54 | 102.54 | 101.03 | 101.17 | 536,686 | -2.98(-2.86%) |
Dec 04, 2023 | 103.27 | 104.71 | 103.27 | 104.14 | 539,323 | +0.28(+0.27%) |
Dec 01, 2023 | 102.53 | 103.87 | 102.42 | 103.87 | 605,173 | +1.40(+1.37%) |
Nov 30, 2023 | 102.54 | 102.90 | 101.92 | 102.46 | 559,299 | +0.32(+0.31%) |
Nov 29, 2023 | 101.87 | 102.89 | 101.87 | 102.15 | 839,838 | +2.35(+2.36%) |
Nov 28, 2023 | 100.06 | 100.77 | 99.18 | 99.79 | 676,844 | -0.63(-0.63%) |
Nov 27, 2023 | 100.36 | 101.05 | 100.34 | 100.43 | 384,949 | -0.23(-0.23%) |
Nov 24, 2023 | 100.47 | 101.76 | 100.47 | 100.65 | 293,587 | +0.79(+0.79%) |
Nov 22, 2023 | 100.50 | 100.71 | 99.72 | 99.87 | 363,899 | +0.10(+0.10%) |
Nov 21, 2023 | 100.19 | 100.64 | 99.48 | 99.77 | 431,743 | -1.19(-1.18%) |
Nov 20, 2023 | 100.47 | 101.11 | 100.01 | 100.96 | 1,153,174 | +0.35(+0.35%) |
Nov 17, 2023 | 99.28 | 100.95 | 99.28 | 100.61 | 601,470 | +2.52(+2.57%) |
Nov 16, 2023 | 99.52 | 100.24 | 97.72 | 98.08 | 1,143,043 | -2.25(-2.24%) |
Nov 15, 2023 | 99.23 | 100.73 | 99.04 | 100.33 | 639,971 | +1.48(+1.50%) |
Nov 14, 2023 | 97.40 | 99.50 | 97.25 | 98.85 | 991,083 | +3.47(+3.64%) |
Nov 13, 2023 | 95.51 | 95.99 | 95.01 | 95.38 | 740,620 | +0.43(+0.46%) |
Nov 10, 2023 | 93.43 | 94.95 | 93.00 | 94.95 | 728,000 | +1.98(+2.13%) |
Nov 09, 2023 | 95.10 | 95.71 | 92.91 | 92.96 | 1,130,681 | -2.24(-2.35%) |
Nov 08, 2023 | 95.73 | 96.00 | 94.91 | 95.20 | 873,038 | -0.38(-0.40%) |
Nov 07, 2023 | 94.68 | 95.59 | 93.91 | 95.59 | 728,140 | +0.21(+0.22%) |
Nov 06, 2023 | 94.58 | 96.03 | 94.34 | 95.38 | 1,105,268 | +0.59(+0.62%) |
Nov 03, 2023 | 93.15 | 94.98 | 92.80 | 94.79 | 1,154,031 | +3.31(+3.62%) |
Nov 02, 2023 | 91.47 | 92.14 | 87.79 | 91.48 | 1,877,371 | +0.21(+0.23%) |
Nov 01, 2023 | 90.42 | 91.34 | 89.10 | 91.27 | 1,215,643 | +1.25(+1.39%) |
Oct 31, 2023 | 89.51 | 91.03 | 89.07 | 90.03 | 1,117,260 | +0.41(+0.46%) |
Oct 30, 2023 | 91.97 | 92.02 | 88.95 | 89.61 | 1,822,921 | -1.16(-1.28%) |
Oct 27, 2023 | 93.07 | 93.16 | 90.54 | 90.77 | 902,935 | -2.82(-3.01%) |
Oct 26, 2023 | 95.67 | 95.86 | 92.62 | 93.59 | 1,292,684 | -1.78(-1.86%) |
Oct 25, 2023 | 93.90 | 95.64 | 93.09 | 95.37 | 1,463,629 | +1.07(+1.14%) |
Oct 24, 2023 | 94.20 | 95.33 | 93.58 | 94.30 | 1,618,237 | -0.03(-0.03%) |
Oct 23, 2023 | 93.82 | 95.96 | 93.75 | 94.33 | 1,483,649 | -0.45(-0.48%) |
Oct 20, 2023 | 90.59 | 95.80 | 90.59 | 94.78 | 2,942,064 | +6.21(+7.01%) |
Oct 19, 2023 | 90.51 | 91.34 | 88.40 | 88.57 | 1,540,432 | -2.88(-3.15%) |
Oct 18, 2023 | 91.88 | 92.26 | 91.05 | 91.45 | 1,495,479 | -1.84(-1.97%) |
Oct 17, 2023 | 92.68 | 94.48 | 92.37 | 93.29 | 932,005 | -0.08(-0.08%) |
Oct 16, 2023 | 93.69 | 94.40 | 92.82 | 93.37 | 641,224 | +0.71(+0.76%) |
Oct 13, 2023 | 94.18 | 94.32 | 92.22 | 92.66 | 604,032 | -1.42(-1.51%) |
Oct 12, 2023 | 95.21 | 95.21 | 93.24 | 94.08 | 1,024,859 | -1.42(-1.49%) |
Oct 11, 2023 | 95.68 | 96.09 | 94.91 | 95.51 | 701,254 | +0.45(+0.48%) |
Oct 10, 2023 | 95.25 | 95.65 | 94.42 | 95.05 | 752,845 | +2.01(+2.16%) |
Oct 09, 2023 | 93.04 | 93.41 | 91.75 | 93.04 | 604,227 | -1.07(-1.14%) |
Oct 06, 2023 | 90.73 | 94.91 | 90.16 | 94.11 | 1,088,678 | +2.93(+3.21%) |
Oct 05, 2023 | 91.72 | 92.07 | 88.83 | 91.18 | 1,244,157 | -0.93(-1.01%) |
Oct 04, 2023 | 90.85 | 92.41 | 90.77 | 92.12 | 831,632 | +0.99(+1.09%) |
Oct 03, 2023 | 92.87 | 93.58 | 90.74 | 91.13 | 723,517 | -2.50(-2.67%) |
Oct 02, 2023 | 94.79 | 95.03 | 93.20 | 93.62 | 746,072 | -1.15(-1.21%) |
Sep 29, 2023 | 96.57 | 96.90 | 94.54 | 94.77 | 682,112 | -0.83(-0.86%) |
Sep 28, 2023 | 94.18 | 96.16 | 94.05 | 95.60 | 1,124,038 | +1.56(+1.66%) |
Sep 27, 2023 | 95.09 | 95.53 | 93.56 | 94.03 | 502,738 | +0.56(+0.60%) |
Sep 26, 2023 | 95.61 | 95.71 | 93.42 | 93.47 | 384,687 | -2.29(-2.39%) |
Sep 25, 2023 | 93.32 | 95.82 | 95.38 | 95.76 | 466,740 | +1.80(+1.91%) |
Sep 22, 2023 | 94.84 | 95.73 | 93.83 | 93.96 | 730,635 | +0.26(+0.27%) |
Sep 21, 2023 | 93.80 | 94.72 | 93.68 | 93.71 | 1,024,838 | -0.44(-0.47%) |
Sep 20, 2023 | 95.75 | 95.97 | 94.13 | 94.15 | 960,993 | +0.70(+0.75%) |
Sep 19, 2023 | 93.38 | 93.88 | 92.53 | 93.45 | 752,401 | +0.08(+0.08%) |
Sep 18, 2023 | 93.90 | 94.33 | 93.21 | 93.38 | 777,936 | -1.96(-2.06%) |
Sep 15, 2023 | 93.46 | 95.63 | 93.36 | 95.34 | 1,877,999 | +0.96(+1.02%) |
Sep 14, 2023 | 93.04 | 94.63 | 92.93 | 94.38 | 1,263,431 | -1.27(-1.32%) |
Sep 13, 2023 | 96.48 | 96.63 | 94.71 | 95.64 | 923,929 | -1.46(-1.51%) |
Sep 12, 2023 | 96.92 | 99.30 | 96.71 | 97.11 | 820,814 | -0.44(-0.45%) |
Sep 11, 2023 | 98.17 | 98.38 | 97.01 | 97.55 | 600,435 | +0.11(+0.11%) |
Sep 08, 2023 | 97.02 | 97.53 | 95.31 | 97.44 | 1,442,078 | +0.55(+0.57%) |
Sep 07, 2023 | 95.66 | 97.27 | 95.24 | 96.89 | 1,052,689 | -0.12(-0.12%) |
Sep 06, 2023 | 96.25 | 97.84 | 96.02 | 97.01 | 1,007,082 | +1.05(+1.10%) |
Sep 05, 2023 | 95.68 | 96.11 | 94.77 | 95.96 | 841,511 | -0.34(-0.35%) |
Sep 01, 2023 | 94.60 | 96.45 | 94.35 | 96.30 | 794,205 | +1.07(+1.13%) |
Aug 31, 2023 | 95.30 | 96.04 | 95.12 | 95.23 | 874,491 | +0.04(+0.04%) |
Aug 30, 2023 | 94.71 | 96.05 | 94.63 | 95.19 | 506,788 | +0.35(+0.37%) |
Aug 29, 2023 | 92.70 | 94.90 | 92.69 | 94.84 | 613,314 | +2.07(+2.23%) |
Aug 28, 2023 | 92.09 | 93.18 | 92.09 | 92.77 | 457,804 | +1.08(+1.18%) |
Aug 25, 2023 | 91.26 | 92.32 | 90.16 | 91.69 | 467,837 | +0.75(+0.83%) |
Aug 24, 2023 | 91.92 | 92.40 | 90.84 | 90.93 | 324,268 | -1.50(-1.63%) |
Aug 23, 2023 | 91.34 | 92.57 | 91.22 | 92.44 | 457,924 | +0.73(+0.80%) |
Aug 22, 2023 | 91.85 | 92.05 | 91.35 | 91.70 | 497,614 | -0.01(-0.01%) |
Aug 21, 2023 | 91.58 | 92.49 | 91.29 | 91.71 | 552,131 | +1.00(+1.11%) |
Aug 18, 2023 | 89.08 | 91.06 | 88.95 | 90.71 | 788,472 | +0.98(+1.09%) |
Aug 17, 2023 | 89.63 | 90.46 | 89.44 | 89.73 | 525,726 | +0.28(+0.32%) |
Aug 16, 2023 | 90.22 | 91.03 | 89.41 | 89.45 | 452,313 | -1.46(-1.61%) |
Aug 15, 2023 | 91.30 | 91.55 | 90.78 | 90.91 | 608,924 | -1.30(-1.41%) |
Aug 14, 2023 | 90.33 | 92.37 | 89.77 | 92.21 | 926,663 | +1.34(+1.47%) |
Aug 11, 2023 | 92.88 | 93.37 | 90.71 | 90.88 | 809,345 | -3.49(-3.70%) |
Aug 10, 2023 | 96.37 | 96.47 | 94.09 | 94.37 | 768,627 | -1.39(-1.45%) |
Aug 09, 2023 | 97.38 | 97.38 | 95.42 | 95.75 | 467,872 | -1.60(-1.64%) |
Aug 08, 2023 | 96.42 | 97.58 | 95.88 | 97.35 | 565,194 | -1.64(-1.66%) |
Aug 07, 2023 | 98.00 | 99.23 | 97.54 | 98.99 | 546,234 | +1.35(+1.38%) |
Aug 04, 2023 | 99.10 | 99.16 | 97.49 | 97.65 | 455,110 | -0.96(-0.97%) |
Aug 03, 2023 | 97.44 | 99.65 | 97.21 | 98.60 | 937,373 | +0.31(+0.32%) |
Aug 02, 2023 | 97.73 | 98.66 | 97.42 | 98.29 | 923,665 | -0.62(-0.63%) |
Aug 01, 2023 | 97.39 | 99.15 | 97.15 | 98.92 | 700,353 | +0.44(+0.45%) |
Jul 31, 2023 | 97.18 | 98.51 | 97.07 | 98.48 | 1,393,901 | +0.50(+0.51%) |
Jul 28, 2023 | 97.14 | 98.29 | 97.03 | 97.98 | 701,475 | +1.69(+1.75%) |
Jul 27, 2023 | 98.39 | 98.96 | 95.86 | 96.29 | 754,304 | -2.85(-2.87%) |
Jul 26, 2023 | 97.69 | 99.45 | 97.64 | 99.14 | 779,877 | +1.22(+1.25%) |
Jul 25, 2023 | 98.95 | 99.39 | 97.52 | 97.92 | 775,877 | -1.40(-1.40%) |
Jul 24, 2023 | 100.94 | 100.96 | 98.99 | 99.31 | 1,407,701 | -0.97(-0.96%) |
Jul 21, 2023 | 96.39 | 101.46 | 95.50 | 100.28 | 3,417,060 | +9.28(+10.20%) |
Jul 20, 2023 | 90.84 | 91.76 | 90.54 | 91.00 | 994,039 | +0.00(+0.00%) |
Jul 19, 2023 | 91.54 | 91.84 | 90.20 | 91.00 | 620,891 | -0.19(-0.20%) |
Jul 18, 2023 | 90.06 | 91.29 | 89.88 | 91.19 | 778,849 | +1.45(+1.62%) |
Jul 17, 2023 | 89.90 | 90.49 | 89.20 | 89.73 | 624,412 | -0.62(-0.69%) |
Jul 14, 2023 | 90.97 | 91.01 | 89.53 | 90.36 | 699,592 | -0.68(-0.75%) |
Jul 13, 2023 | 90.75 | 91.28 | 90.59 | 91.04 | 619,370 | +0.77(+0.85%) |
Jul 12, 2023 | 89.65 | 90.89 | 89.60 | 90.27 | 876,039 | +2.31(+2.63%) |
Jul 11, 2023 | 87.08 | 88.17 | 87.08 | 87.96 | 793,180 | +1.77(+2.05%) |
Jul 10, 2023 | 84.89 | 86.20 | 84.89 | 86.19 | 650,151 | +0.82(+0.96%) |
Jul 07, 2023 | 83.60 | 85.68 | 83.60 | 85.37 | 580,915 | +2.17(+2.60%) |
Jul 06, 2023 | 81.98 | 83.40 | 81.66 | 83.21 | 758,524 | +0.38(+0.46%) |
Jul 05, 2023 | 82.72 | 83.65 | 82.14 | 82.83 | 776,140 | -0.20(-0.25%) |
Jul 03, 2023 | 83.03 | 83.54 | 82.85 | 83.03 | 356,311 | +0.06(+0.07%) |
Jun 30, 2023 | 83.27 | 83.41 | 82.38 | 82.97 | 773,040 | +0.18(+0.21%) |
Jun 29, 2023 | 82.29 | 83.16 | 82.14 | 82.80 | 608,422 | +0.39(+0.47%) |
Jun 28, 2023 | 82.25 | 82.76 | 81.37 | 82.41 | 648,131 | -0.26(-0.32%) |
Jun 27, 2023 | 81.28 | 82.91 | 80.92 | 82.67 | 774,264 | +2.02(+2.50%) |
Jun 26, 2023 | 80.94 | 81.72 | 80.53 | 80.65 | 724,854 | +0.09(+0.11%) |
Jun 23, 2023 | 80.66 | 81.17 | 80.21 | 80.56 | 859,896 | -1.24(-1.51%) |
Jun 22, 2023 | 82.38 | 82.44 | 81.29 | 81.80 | 901,700 | -0.31(-0.38%) |
Jun 21, 2023 | 82.85 | 83.24 | 81.99 | 82.11 | 983,342 | -0.81(-0.98%) |
Jun 20, 2023 | 82.38 | 83.67 | 81.64 | 82.92 | 1,580,933 | -3.06(-3.56%) |
Jun 16, 2023 | 86.15 | 86.25 | 84.96 | 85.99 | 1,206,184 | +0.06(+0.07%) |
Jun 15, 2023 | 84.47 | 86.03 | 84.47 | 85.93 | 1,173,096 | +0.79(+0.93%) |
Jun 14, 2023 | 87.51 | 88.08 | 84.55 | 85.14 | 1,738,419 | -2.09(-2.39%) |
Jun 13, 2023 | 87.25 | 88.08 | 86.99 | 87.23 | 911,207 | +0.15(+0.17%) |
Jun 12, 2023 | 85.89 | 87.33 | 85.72 | 87.08 | 1,165,301 | +1.66(+1.94%) |
Jun 09, 2023 | 86.06 | 86.63 | 84.53 | 85.42 | 1,008,230 | -1.00(-1.15%) |
Jun 08, 2023 | 87.68 | 87.74 | 86.06 | 86.42 | 1,143,477 | +0.45(+0.52%) |
Jun 07, 2023 | 85.07 | 86.47 | 84.93 | 85.97 | 778,277 | +0.99(+1.16%) |
Jun 06, 2023 | 82.73 | 85.07 | 82.56 | 84.98 | 1,193,962 | +1.89(+2.28%) |
Jun 05, 2023 | 83.42 | 84.13 | 82.09 | 83.09 | 962,199 | +0.27(+0.33%) |
Jun 02, 2023 | 81.72 | 83.19 | 81.72 | 82.82 | 974,581 | +2.88(+3.60%) |