Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 95.62 | 95.80 | 95.30 | 95.43 | 79,893 | -0.54(-0.56%) |
Mar 27, 2024 | 95.22 | 96.24 | 94.89 | 95.97 | 231,882 | +1.34(+1.42%) |
Mar 26, 2024 | 95.21 | 95.54 | 94.51 | 94.63 | 157,975 | +0.29(+0.31%) |
Mar 25, 2024 | 94.42 | 95.16 | 94.23 | 94.34 | 93,137 | -0.48(-0.51%) |
Mar 22, 2024 | 94.46 | 95.13 | 94.25 | 94.82 | 78,057 | -0.20(-0.21%) |
Mar 21, 2024 | 94.66 | 95.14 | 94.29 | 95.02 | 103,731 | -1.99(-2.05%) |
Mar 20, 2024 | 95.77 | 97.01 | 94.58 | 97.01 | 140,312 | +2.83(+3.00%) |
Mar 19, 2024 | 93.98 | 94.38 | 92.83 | 94.18 | 229,960 | -5.58(-5.59%) |
Mar 18, 2024 | 101.97 | 101.97 | 99.47 | 99.76 | 88,956 | -1.03(-1.02%) |
Mar 15, 2024 | 100.97 | 101.49 | 100.52 | 100.79 | 120,224 | +1.02(+1.02%) |
Mar 14, 2024 | 101.24 | 101.24 | 99.39 | 99.77 | 95,466 | -0.87(-0.86%) |
Mar 13, 2024 | 100.35 | 101.69 | 100.23 | 100.64 | 142,004 | +0.74(+0.74%) |
Mar 12, 2024 | 98.98 | 100.00 | 98.18 | 99.90 | 88,400 | +1.38(+1.40%) |
Mar 11, 2024 | 98.31 | 98.86 | 97.89 | 98.52 | 91,375 | -0.83(-0.84%) |
Mar 08, 2024 | 99.57 | 100.00 | 98.90 | 99.35 | 71,615 | -0.23(-0.23%) |
Mar 07, 2024 | 98.81 | 99.64 | 98.63 | 99.58 | 222,922 | +1.48(+1.51%) |
Mar 06, 2024 | 97.81 | 98.33 | 97.47 | 98.10 | 76,467 | +1.28(+1.32%) |
Mar 05, 2024 | 97.44 | 97.89 | 96.32 | 96.82 | 159,854 | -0.48(-0.49%) |
Mar 04, 2024 | 98.41 | 100.09 | 97.22 | 97.30 | 139,741 | -0.82(-0.84%) |
Mar 01, 2024 | 98.45 | 98.45 | 97.80 | 98.12 | 122,324 | -0.74(-0.75%) |
Feb 29, 2024 | 98.99 | 99.17 | 98.54 | 98.86 | 187,270 | +1.61(+1.66%) |
Feb 28, 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 95,340 | +1.42(+1.48%) |
Feb 27, 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 111,765 | +0.90(+0.95%) |
Feb 26, 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 791,966 | +0.17(+0.18%) |
Feb 23, 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 84,103 | +1.53(+1.64%) |
Feb 22, 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 164,387 | +1.39(+1.51%) |
Feb 21, 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 90,885 | +0.74(+0.81%) |
Feb 20, 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 94,899 | +0.39(+0.43%) |
Feb 16, 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 88,796 | +0.61(+0.68%) |
Feb 15, 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 314,704 | +1.27(+1.43%) |
Feb 14, 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 306,718 | +1.38(+1.58%) |
Feb 13, 2024 | 87.00 | 88.21 | 86.94 | 87.45 | 101,310 | -1.59(-1.79%) |
Feb 12, 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 87,250 | -0.71(-0.79%) |
Feb 09, 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 133,139 | -2.03(-2.21%) |
Feb 08, 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 79,535 | +0.79(+0.86%) |
Feb 07, 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 103,759 | +0.64(+0.71%) |
Feb 06, 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 111,088 | +1.77(+2.00%) |
Feb 05, 2024 | 88.81 | 88.89 | 88.06 | 88.58 | 124,284 | -1.67(-1.85%) |
Feb 02, 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 116,193 | -0.83(-0.91%) |
Feb 01, 2024 | 89.60 | 91.19 | 89.41 | 91.08 | 116,094 | +1.58(+1.77%) |
Jan 31, 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 173,887 | -2.30(-2.51%) |
Jan 30, 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 122,110 | +0.66(+0.72%) |
Jan 29, 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 73,362 | +0.09(+0.10%) |
Jan 26, 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 79,496 | +0.23(+0.25%) |
Jan 25, 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 69,680 | +0.01(+0.01%) |
Jan 24, 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 75,615 | +2.75(+3.12%) |
Jan 23, 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 63,325 | -0.73(-0.82%) |
Jan 22, 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 94,239 | +0.51(+0.58%) |
Jan 19, 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 148,174 | +0.84(+0.96%) |
Jan 18, 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 67,772 | +0.98(+1.13%) |
Jan 17, 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 105,200 | -0.92(-1.05%) |
Jan 16, 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 95,023 | -1.94(-2.17%) |
Jan 12, 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 93,799 | +0.70(+0.79%) |
Jan 11, 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 153,625 | +0.34(+0.39%) |
Jan 10, 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 60,475 | +1.17(+1.34%) |
Jan 09, 2024 | 86.94 | 87.22 | 86.58 | 87.11 | 85,572 | -1.24(-1.40%) |
Jan 08, 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 84,763 | +0.59(+0.67%) |
Jan 05, 2024 | 87.18 | 88.20 | 86.89 | 87.76 | 111,389 | -0.58(-0.66%) |
Jan 04, 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 461,578 | -0.13(-0.15%) |
Jan 03, 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 131,378 | -2.95(-3.23%) |
Jan 02, 2024 | 92.02 | 92.33 | 91.40 | 91.42 | 119,246 | -2.12(-2.27%) |
Dec 29, 2023 | 93.60 | 94.07 | 93.34 | 93.54 | 54,025 | +0.47(+0.50%) |
Dec 28, 2023 | 93.36 | 93.77 | 93.07 | 93.07 | 121,224 | -0.52(-0.56%) |
Dec 27, 2023 | 93.13 | 93.89 | 93.13 | 93.59 | 62,303 | +0.37(+0.40%) |
Dec 26, 2023 | 92.46 | 93.48 | 92.46 | 93.22 | 75,854 | +0.83(+0.90%) |
Dec 22, 2023 | 92.84 | 92.84 | 92.15 | 92.39 | 92,756 | -0.60(-0.65%) |
Dec 21, 2023 | 91.91 | 92.99 | 91.91 | 92.99 | 80,504 | +1.37(+1.50%) |
Dec 20, 2023 | 92.69 | 92.92 | 91.39 | 91.62 | 201,632 | -0.62(-0.67%) |
Dec 19, 2023 | 91.54 | 92.39 | 91.46 | 92.24 | 116,824 | +2.97(+3.33%) |
Dec 18, 2023 | 89.74 | 90.00 | 89.00 | 89.27 | 61,890 | -1.27(-1.40%) |
Dec 15, 2023 | 91.24 | 91.24 | 90.43 | 90.54 | 92,087 | -0.46(-0.51%) |
Dec 14, 2023 | 90.95 | 91.46 | 90.43 | 91.00 | 160,213 | +1.80(+2.02%) |
Dec 13, 2023 | 87.96 | 89.40 | 87.39 | 89.20 | 242,841 | +0.92(+1.04%) |
Dec 12, 2023 | 88.42 | 88.64 | 88.06 | 88.28 | 143,061 | -0.13(-0.15%) |
Dec 11, 2023 | 87.65 | 88.50 | 87.65 | 88.41 | 245,233 | +1.18(+1.35%) |
Dec 08, 2023 | 86.88 | 87.65 | 86.88 | 87.23 | 385,502 | -0.09(-0.10%) |
Dec 07, 2023 | 87.13 | 87.42 | 86.75 | 87.32 | 87,921 | +1.06(+1.23%) |
Dec 06, 2023 | 86.61 | 87.49 | 86.19 | 86.26 | 103,686 | +0.71(+0.83%) |
Dec 05, 2023 | 85.94 | 86.71 | 85.49 | 85.55 | 149,717 | +0.39(+0.46%) |
Dec 04, 2023 | 85.18 | 85.35 | 84.68 | 85.16 | 146,557 | +0.22(+0.26%) |
Dec 01, 2023 | 83.68 | 85.08 | 83.68 | 84.94 | 74,628 | +0.94(+1.12%) |
Nov 30, 2023 | 83.60 | 84.14 | 83.50 | 84.00 | 120,972 | +0.08(+0.10%) |
Nov 29, 2023 | 83.79 | 84.21 | 83.55 | 83.92 | 88,556 | +0.95(+1.14%) |
Nov 28, 2023 | 82.68 | 83.43 | 82.59 | 82.97 | 143,200 | +0.62(+0.75%) |
Nov 27, 2023 | 82.29 | 82.40 | 81.94 | 82.35 | 68,867 | -0.27(-0.33%) |
Nov 24, 2023 | 82.26 | 82.62 | 82.25 | 82.62 | 51,241 | +1.37(+1.69%) |
Nov 22, 2023 | 81.32 | 81.60 | 81.10 | 81.25 | 103,639 | +0.53(+0.66%) |
Nov 21, 2023 | 81.23 | 81.46 | 80.43 | 80.72 | 93,060 | -0.03(-0.04%) |
Nov 20, 2023 | 80.44 | 80.98 | 80.44 | 80.75 | 96,966 | -0.18(-0.22%) |
Nov 17, 2023 | 80.59 | 80.97 | 80.00 | 80.93 | 87,374 | +1.21(+1.52%) |
Nov 16, 2023 | 80.16 | 80.43 | 79.37 | 79.72 | 165,827 | +4.57(+6.08%) |
Nov 15, 2023 | 75.31 | 75.69 | 75.07 | 75.15 | 110,687 | +0.98(+1.32%) |
Nov 14, 2023 | 73.50 | 74.29 | 73.43 | 74.17 | 104,977 | +3.01(+4.23%) |
Nov 13, 2023 | 70.39 | 71.16 | 70.19 | 71.16 | 100,452 | +0.87(+1.24%) |
Nov 10, 2023 | 69.93 | 70.43 | 69.44 | 70.29 | 104,979 | +0.02(+0.03%) |
Nov 09, 2023 | 70.80 | 71.32 | 70.27 | 70.27 | 209,754 | +0.66(+0.95%) |
Nov 08, 2023 | 69.07 | 69.72 | 69.07 | 69.61 | 155,217 | +0.87(+1.27%) |
Nov 07, 2023 | 68.58 | 68.94 | 68.38 | 68.74 | 196,253 | -0.20(-0.29%) |
Nov 06, 2023 | 69.41 | 69.53 | 68.82 | 68.94 | 113,972 | +0.54(+0.79%) |
Nov 03, 2023 | 68.82 | 69.14 | 68.37 | 68.40 | 106,719 | +0.09(+0.13%) |
Nov 02, 2023 | 67.81 | 68.53 | 67.72 | 68.31 | 276,871 | +1.81(+2.72%) |
Nov 01, 2023 | 66.04 | 66.56 | 65.86 | 66.50 | 149,733 | +0.31(+0.47%) |
Oct 31, 2023 | 66.07 | 66.43 | 65.79 | 66.19 | 242,564 | +0.26(+0.39%) |
Oct 30, 2023 | 65.62 | 66.00 | 65.18 | 65.93 | 166,340 | +1.56(+2.42%) |
Oct 27, 2023 | 64.74 | 64.93 | 64.12 | 64.37 | 116,709 | +0.69(+1.08%) |
Oct 26, 2023 | 63.82 | 64.20 | 63.31 | 63.68 | 229,035 | -3.06(-4.58%) |
Oct 25, 2023 | 67.48 | 67.65 | 66.54 | 66.74 | 88,797 | -0.90(-1.33%) |
Oct 24, 2023 | 67.32 | 67.64 | 67.18 | 67.64 | 153,573 | -0.17(-0.25%) |
Oct 23, 2023 | 67.45 | 68.20 | 67.30 | 67.81 | 176,010 | +0.57(+0.85%) |
Oct 20, 2023 | 67.75 | 67.98 | 67.07 | 67.24 | 271,518 | -0.82(-1.20%) |
Oct 19, 2023 | 68.50 | 69.01 | 67.94 | 68.06 | 200,285 | -0.41(-0.60%) |
Oct 18, 2023 | 68.52 | 68.84 | 68.04 | 68.47 | 156,487 | -2.29(-3.24%) |
Oct 17, 2023 | 69.91 | 71.15 | 69.91 | 70.76 | 214,440 | +0.05(+0.06%) |
Oct 16, 2023 | 70.56 | 70.89 | 70.37 | 70.72 | 126,716 | +0.77(+1.09%) |
Oct 13, 2023 | 71.09 | 71.26 | 69.73 | 69.95 | 116,522 | -1.69(-2.36%) |
Oct 12, 2023 | 72.57 | 72.57 | 71.46 | 71.64 | 148,731 | -1.80(-2.46%) |
Oct 11, 2023 | 73.03 | 73.56 | 72.94 | 73.44 | 173,462 | +1.07(+1.49%) |
Oct 10, 2023 | 71.91 | 72.62 | 71.86 | 72.37 | 558,258 | +1.86(+2.64%) |
Oct 09, 2023 | 69.87 | 70.60 | 69.85 | 70.51 | 105,493 | -1.06(-1.48%) |
Oct 06, 2023 | 70.07 | 71.75 | 69.69 | 71.57 | 109,316 | +1.53(+2.18%) |
Oct 05, 2023 | 69.64 | 70.04 | 69.28 | 70.04 | 99,835 | -0.32(-0.45%) |
Oct 04, 2023 | 70.59 | 70.67 | 69.75 | 70.36 | 108,237 | +0.68(+0.98%) |
Oct 03, 2023 | 69.98 | 70.34 | 69.42 | 69.68 | 114,606 | -0.64(-0.91%) |
Oct 02, 2023 | 70.93 | 71.01 | 70.03 | 70.32 | 109,268 | -1.13(-1.58%) |
Sep 29, 2023 | 72.86 | 72.86 | 71.39 | 71.45 | 102,464 | -0.33(-0.46%) |
Sep 28, 2023 | 70.66 | 71.95 | 70.51 | 71.78 | 240,795 | +1.10(+1.56%) |
Sep 27, 2023 | 70.55 | 70.81 | 69.92 | 70.68 | 173,525 | +2.37(+3.47%) |
Sep 26, 2023 | 69.26 | 69.45 | 68.30 | 68.31 | 121,157 | -1.87(-2.66%) |
Sep 25, 2023 | 69.92 | 70.27 | 70.06 | 70.18 | 90,464 | -0.46(-0.65%) |
Sep 22, 2023 | 71.11 | 71.58 | 70.50 | 70.64 | 96,185 | -0.20(-0.28%) |
Sep 21, 2023 | 71.68 | 71.79 | 70.72 | 70.84 | 96,152 | -1.23(-1.71%) |
Sep 20, 2023 | 72.98 | 73.32 | 72.06 | 72.07 | 94,673 | +0.03(+0.04%) |
Sep 19, 2023 | 72.14 | 72.21 | 71.70 | 72.04 | 123,413 | -1.31(-1.79%) |
Sep 18, 2023 | 73.07 | 73.46 | 73.00 | 73.35 | 72,877 | -0.11(-0.15%) |
Sep 15, 2023 | 73.95 | 74.28 | 73.37 | 73.46 | 81,869 | +0.70(+0.96%) |
Sep 14, 2023 | 72.25 | 72.90 | 72.22 | 72.76 | 93,114 | +0.93(+1.29%) |
Sep 13, 2023 | 72.49 | 72.73 | 71.63 | 71.83 | 126,561 | -0.91(-1.25%) |
Sep 12, 2023 | 72.82 | 73.26 | 72.74 | 72.74 | 96,486 | -0.89(-1.21%) |
Sep 11, 2023 | 73.29 | 73.81 | 73.07 | 73.63 | 89,405 | +0.42(+0.58%) |
Sep 08, 2023 | 72.86 | 73.55 | 72.86 | 73.20 | 110,570 | +0.19(+0.26%) |
Sep 07, 2023 | 73.04 | 73.22 | 72.78 | 73.01 | 103,887 | -0.36(-0.49%) |
Sep 06, 2023 | 73.81 | 73.97 | 73.32 | 73.37 | 283,384 | -0.55(-0.74%) |
Sep 05, 2023 | 74.17 | 74.32 | 73.69 | 73.92 | 82,296 | -0.30(-0.40%) |
Sep 01, 2023 | 75.43 | 75.55 | 74.02 | 74.22 | 85,348 | -0.92(-1.22%) |
Aug 31, 2023 | 75.52 | 75.67 | 75.08 | 75.14 | 100,982 | -0.32(-0.42%) |
Aug 30, 2023 | 75.98 | 76.41 | 75.33 | 75.46 | 105,487 | -1.04(-1.36%) |
Aug 29, 2023 | 74.57 | 76.55 | 74.57 | 76.50 | 161,114 | +1.81(+2.42%) |
Aug 28, 2023 | 74.31 | 74.80 | 74.31 | 74.69 | 80,137 | +0.84(+1.13%) |
Aug 25, 2023 | 74.11 | 74.77 | 73.43 | 73.85 | 207,480 | +0.97(+1.34%) |
Aug 24, 2023 | 74.07 | 74.29 | 72.88 | 72.88 | 252,792 | -1.70(-2.28%) |
Aug 23, 2023 | 74.06 | 74.64 | 73.80 | 74.58 | 237,821 | +0.55(+0.74%) |
Aug 22, 2023 | 74.11 | 74.36 | 73.97 | 74.03 | 117,282 | +0.18(+0.24%) |
Aug 21, 2023 | 73.28 | 73.91 | 73.22 | 73.85 | 156,589 | +0.82(+1.12%) |
Aug 18, 2023 | 72.65 | 73.28 | 72.53 | 73.03 | 216,116 | -0.33(-0.45%) |
Aug 17, 2023 | 74.44 | 74.50 | 73.29 | 73.36 | 215,850 | -1.26(-1.69%) |
Aug 16, 2023 | 74.52 | 75.28 | 74.52 | 74.62 | 235,866 | -0.07(-0.09%) |
Aug 15, 2023 | 75.66 | 75.73 | 74.51 | 74.69 | 106,501 | -0.76(-1.01%) |
Aug 14, 2023 | 74.91 | 75.83 | 74.52 | 75.45 | 247,137 | +0.05(+0.07%) |
Aug 11, 2023 | 75.34 | 75.70 | 75.10 | 75.40 | 207,194 | -0.58(-0.77%) |
Aug 10, 2023 | 77.06 | 77.55 | 75.98 | 75.98 | 306,426 | -4.29(-5.34%) |
Aug 09, 2023 | 80.78 | 80.93 | 80.09 | 80.27 | 109,382 | -0.01(-0.01%) |
Aug 08, 2023 | 80.01 | 80.31 | 79.40 | 80.28 | 85,181 | -1.58(-1.93%) |
Aug 07, 2023 | 81.07 | 81.86 | 81.00 | 81.86 | 86,817 | +0.71(+0.87%) |
Aug 04, 2023 | 81.26 | 82.27 | 80.95 | 81.15 | 67,539 | +1.07(+1.34%) |
Aug 03, 2023 | 79.83 | 80.48 | 79.54 | 80.08 | 87,397 | -0.58(-0.72%) |
Aug 02, 2023 | 81.11 | 81.29 | 80.49 | 80.66 | 281,543 | -2.06(-2.49%) |
Aug 01, 2023 | 82.81 | 82.87 | 82.32 | 82.72 | 103,146 | -2.60(-3.05%) |
Jul 31, 2023 | 85.94 | 86.02 | 85.13 | 85.32 | 60,890 | +0.40(+0.47%) |
Jul 28, 2023 | 84.35 | 85.27 | 84.30 | 84.92 | 69,263 | +0.34(+0.40%) |
Jul 27, 2023 | 85.41 | 85.93 | 84.56 | 84.58 | 56,825 | +0.85(+1.02%) |
Jul 26, 2023 | 82.83 | 84.10 | 82.83 | 83.73 | 72,065 | -0.17(-0.20%) |
Jul 25, 2023 | 82.93 | 83.99 | 82.93 | 83.90 | 57,319 | +0.47(+0.56%) |
Jul 24, 2023 | 83.46 | 83.80 | 83.30 | 83.43 | 74,307 | -0.73(-0.87%) |
Jul 21, 2023 | 84.08 | 84.44 | 83.77 | 84.16 | 447,583 | +0.36(+0.43%) |
Jul 20, 2023 | 84.23 | 84.57 | 83.53 | 83.80 | 311,133 | +0.90(+1.09%) |
Jul 19, 2023 | 83.50 | 83.64 | 82.67 | 82.90 | 661,516 | -1.60(-1.89%) |
Jul 18, 2023 | 83.73 | 84.52 | 83.64 | 84.50 | 92,754 | +0.04(+0.05%) |
Jul 17, 2023 | 83.86 | 84.55 | 83.74 | 84.46 | 85,542 | +0.12(+0.14%) |
Jul 14, 2023 | 84.66 | 84.76 | 84.12 | 84.34 | 70,525 | -0.28(-0.33%) |
Jul 13, 2023 | 83.54 | 84.66 | 83.54 | 84.62 | 63,601 | +1.75(+2.11%) |
Jul 12, 2023 | 82.84 | 83.19 | 82.56 | 82.87 | 74,965 | +2.26(+2.80%) |
Jul 11, 2023 | 80.09 | 80.61 | 79.90 | 80.61 | 107,109 | +1.25(+1.58%) |
Jul 10, 2023 | 78.45 | 79.48 | 78.43 | 79.36 | 88,156 | +1.30(+1.66%) |
Jul 07, 2023 | 77.97 | 78.74 | 77.74 | 78.06 | 135,366 | +0.51(+0.66%) |
Jul 06, 2023 | 78.33 | 78.33 | 77.14 | 77.55 | 93,236 | -1.34(-1.70%) |
Jul 05, 2023 | 79.57 | 79.61 | 78.80 | 78.89 | 142,996 | -2.42(-2.98%) |
Jul 03, 2023 | 80.96 | 81.33 | 80.78 | 81.31 | 70,396 | -2.10(-2.52%) |
Jun 30, 2023 | 83.34 | 83.59 | 83.09 | 83.41 | 74,385 | +1.64(+2.01%) |
Jun 29, 2023 | 81.90 | 82.12 | 81.50 | 81.77 | 123,667 | -1.90(-2.27%) |
Jun 28, 2023 | 86.57 | 86.97 | 82.10 | 83.67 | 127,504 | -2.93(-3.38%) |
Jun 27, 2023 | 85.81 | 86.87 | 85.77 | 86.60 | 64,994 | +1.86(+2.19%) |
Jun 26, 2023 | 85.21 | 85.55 | 84.58 | 84.74 | 141,995 | -0.54(-0.63%) |
Jun 23, 2023 | 84.23 | 85.65 | 84.23 | 85.28 | 151,643 | -1.78(-2.04%) |
Jun 22, 2023 | 87.43 | 87.97 | 86.98 | 87.06 | 230,943 | -0.86(-0.98%) |
Jun 21, 2023 | 87.32 | 88.22 | 87.31 | 87.92 | 91,058 | -0.30(-0.34%) |
Jun 20, 2023 | 88.64 | 88.76 | 88.01 | 88.22 | 141,203 | -1.68(-1.87%) |
Jun 16, 2023 | 91.29 | 91.34 | 89.70 | 89.90 | 150,849 | -0.96(-1.06%) |
Jun 15, 2023 | 89.80 | 91.08 | 89.76 | 90.86 | 216,337 | +1.99(+2.24%) |
Jun 14, 2023 | 89.02 | 89.25 | 88.22 | 88.87 | 70,556 | +0.19(+0.21%) |
Jun 13, 2023 | 88.55 | 88.80 | 88.16 | 88.68 | 129,910 | +1.80(+2.07%) |
Jun 12, 2023 | 86.06 | 86.88 | 85.88 | 86.88 | 88,386 | +1.78(+2.09%) |
Jun 09, 2023 | 85.24 | 85.24 | 84.80 | 85.10 | 91,074 | -0.44(-0.51%) |
Jun 08, 2023 | 85.02 | 85.75 | 84.87 | 85.54 | 88,256 | +1.04(+1.23%) |
Jun 07, 2023 | 84.81 | 85.42 | 84.48 | 84.50 | 119,643 | -0.32(-0.38%) |
Jun 06, 2023 | 84.34 | 84.90 | 84.34 | 84.82 | 85,332 | +0.07(+0.08%) |
Jun 05, 2023 | 85.14 | 85.15 | 84.21 | 84.75 | 105,466 | -0.40(-0.47%) |
Jun 02, 2023 | 85.29 | 85.51 | 85.03 | 85.15 | 202,309 | +0.36(+0.42%) |
Jun 01, 2023 | 83.39 | 84.79 | 83.07 | 84.79 | 244,073 | +2.69(+3.28%) |
May 31, 2023 | 82.61 | 82.71 | 81.02 | 82.10 | 134,019 | -1.86(-2.22%) |
May 30, 2023 | 84.97 | 84.97 | 83.64 | 83.96 | 83,096 | -0.16(-0.19%) |
May 26, 2023 | 83.40 | 84.24 | 83.39 | 84.12 | 72,891 | +1.32(+1.59%) |
May 25, 2023 | 82.72 | 82.85 | 82.07 | 82.80 | 112,242 | +1.08(+1.32%) |
May 24, 2023 | 82.36 | 82.36 | 81.21 | 81.72 | 103,921 | -1.43(-1.72%) |
May 23, 2023 | 83.19 | 83.82 | 82.90 | 83.15 | 88,841 | -2.01(-2.36%) |
May 22, 2023 | 85.35 | 85.45 | 85.15 | 85.16 | 79,057 | -1.05(-1.22%) |
May 19, 2023 | 86.12 | 86.84 | 86.06 | 86.21 | 137,782 | +1.05(+1.23%) |
May 18, 2023 | 84.55 | 85.16 | 84.42 | 85.16 | 146,670 | +1.48(+1.77%) |
May 17, 2023 | 82.91 | 83.72 | 82.41 | 83.68 | 156,819 | +2.58(+3.18%) |
May 16, 2023 | 81.72 | 81.78 | 80.98 | 81.10 | 93,578 | -1.00(-1.22%) |
May 15, 2023 | 81.85 | 82.10 | 81.46 | 82.10 | 184,388 | +0.71(+0.87%) |
May 12, 2023 | 81.10 | 81.50 | 81.03 | 81.39 | 92,335 | +0.08(+0.10%) |
May 11, 2023 | 80.54 | 81.37 | 80.16 | 81.31 | 68,961 | -0.64(-0.78%) |
May 10, 2023 | 82.00 | 82.03 | 80.96 | 81.95 | 171,027 | -0.59(-0.71%) |
May 09, 2023 | 81.91 | 82.68 | 81.76 | 82.54 | 71,529 | +0.22(+0.27%) |
May 08, 2023 | 82.92 | 82.99 | 82.23 | 82.32 | 101,625 | -0.64(-0.77%) |
May 05, 2023 | 82.21 | 83.13 | 81.97 | 82.96 | 75,619 | +1.21(+1.48%) |
May 04, 2023 | 82.12 | 82.33 | 81.53 | 81.75 | 95,114 | -0.54(-0.66%) |
May 03, 2023 | 82.47 | 83.00 | 82.17 | 82.29 | 76,097 | +0.89(+1.09%) |
May 02, 2023 | 81.42 | 81.47 | 80.63 | 81.40 | 75,060 | -0.73(-0.89%) |
May 01, 2023 | 80.81 | 82.31 | 80.81 | 82.13 | 64,619 | -0.03(-0.04%) |
Apr 28, 2023 | 81.15 | 82.20 | 81.15 | 82.16 | 123,180 | +0.62(+0.77%) |
Apr 27, 2023 | 81.44 | 81.57 | 80.75 | 81.53 | 134,921 | +1.66(+2.07%) |
Apr 26, 2023 | 80.45 | 80.69 | 79.74 | 79.88 | 82,391 | -0.28(-0.35%) |
Apr 25, 2023 | 80.69 | 81.03 | 80.15 | 80.16 | 121,320 | -0.41(-0.51%) |
Apr 24, 2023 | 80.28 | 80.59 | 80.05 | 80.57 | 105,291 | +0.77(+0.96%) |
Apr 21, 2023 | 79.24 | 80.11 | 79.24 | 79.80 | 262,780 | +0.06(+0.08%) |
Apr 20, 2023 | 79.44 | 80.34 | 79.44 | 79.74 | 68,902 | -0.51(-0.64%) |
Apr 19, 2023 | 80.09 | 80.47 | 80.06 | 80.25 | 66,999 | -0.59(-0.73%) |
Apr 18, 2023 | 80.73 | 80.94 | 80.33 | 80.84 | 69,751 | +0.34(+0.42%) |
Apr 17, 2023 | 80.10 | 80.52 | 79.94 | 80.50 | 225,576 | +0.19(+0.24%) |
Apr 14, 2023 | 80.17 | 80.50 | 79.91 | 80.31 | 91,938 | +0.38(+0.48%) |
Apr 13, 2023 | 79.71 | 80.03 | 79.25 | 79.93 | 84,940 | +0.38(+0.48%) |
Apr 12, 2023 | 79.58 | 79.80 | 79.29 | 79.55 | 523,044 | +1.36(+1.74%) |
Apr 11, 2023 | 78.30 | 78.49 | 78.10 | 78.19 | 103,528 | +0.93(+1.20%) |
Apr 10, 2023 | 75.00 | 77.81 | 75.00 | 77.26 | 133,178 | -0.20(-0.26%) |
Apr 06, 2023 | 76.79 | 77.67 | 76.33 | 77.46 | 70,960 | -1.20(-1.53%) |
Apr 05, 2023 | 78.71 | 78.87 | 78.13 | 78.66 | 104,143 | -2.19(-2.71%) |
Apr 04, 2023 | 81.32 | 81.50 | 80.66 | 80.85 | 117,407 | -0.29(-0.36%) |