Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.03 | 113.08 | 111.07 | 111.43 | 59,874 | +0.20(+0.18%) |
Mar 27, 2024 | 111.08 | 111.76 | 110.44 | 111.23 | 33,787 | +1.32(+1.20%) |
Mar 26, 2024 | 113.13 | 113.82 | 109.86 | 109.91 | 34,206 | -2.30(-2.05%) |
Mar 25, 2024 | 113.21 | 113.28 | 112.02 | 112.21 | 24,066 | -0.74(-0.66%) |
Mar 22, 2024 | 114.05 | 114.05 | 112.52 | 112.95 | 66,816 | -0.55(-0.48%) |
Mar 21, 2024 | 112.64 | 114.67 | 112.32 | 113.50 | 38,175 | +1.84(+1.65%) |
Mar 20, 2024 | 110.84 | 112.26 | 110.60 | 111.66 | 25,350 | +0.04(+0.04%) |
Mar 19, 2024 | 109.63 | 111.62 | 109.50 | 111.62 | 21,847 | +2.39(+2.19%) |
Mar 18, 2024 | 112.10 | 112.97 | 109.12 | 109.23 | 36,850 | -3.02(-2.69%) |
Mar 15, 2024 | 111.22 | 112.33 | 111.11 | 112.25 | 67,184 | +0.00(+0.00%) |
Mar 14, 2024 | 110.16 | 112.25 | 108.28 | 112.25 | 44,166 | +2.03(+1.84%) |
Mar 13, 2024 | 108.31 | 110.22 | 108.31 | 110.22 | 49,452 | +1.22(+1.12%) |
Mar 12, 2024 | 109.21 | 109.52 | 108.31 | 109.00 | 29,894 | -0.21(-0.19%) |
Mar 11, 2024 | 108.00 | 109.54 | 107.73 | 109.21 | 30,710 | +1.66(+1.54%) |
Mar 08, 2024 | 107.92 | 108.00 | 106.48 | 107.55 | 80,137 | +0.78(+0.73%) |
Mar 07, 2024 | 106.79 | 107.01 | 105.78 | 106.77 | 34,306 | +1.06(+1.00%) |
Mar 06, 2024 | 104.27 | 106.01 | 104.26 | 105.71 | 41,445 | +1.87(+1.80%) |
Mar 05, 2024 | 105.52 | 105.57 | 103.00 | 103.84 | 36,433 | -1.84(-1.74%) |
Mar 04, 2024 | 105.43 | 107.42 | 104.41 | 105.68 | 29,095 | +0.16(+0.15%) |
Mar 01, 2024 | 104.75 | 106.08 | 104.10 | 105.52 | 25,783 | +0.36(+0.34%) |
Feb 29, 2024 | 105.06 | 107.12 | 104.37 | 105.16 | 25,517 | +1.51(+1.46%) |
Feb 28, 2024 | 103.51 | 105.04 | 103.15 | 103.65 | 43,162 | -0.75(-0.72%) |
Feb 27, 2024 | 105.78 | 106.04 | 99.55 | 104.40 | 27,440 | -0.62(-0.59%) |
Feb 26, 2024 | 106.94 | 107.96 | 105.02 | 105.02 | 36,764 | -2.52(-2.34%) |
Feb 23, 2024 | 107.80 | 108.99 | 106.00 | 107.54 | 25,379 | +0.92(+0.86%) |
Feb 22, 2024 | 103.77 | 106.63 | 102.74 | 106.62 | 35,296 | +2.45(+2.35%) |
Feb 21, 2024 | 103.22 | 104.26 | 99.00 | 104.17 | 35,939 | +1.05(+1.02%) |
Feb 20, 2024 | 107.78 | 107.78 | 103.05 | 103.12 | 55,840 | -5.80(-5.33%) |
Feb 16, 2024 | 110.40 | 110.67 | 108.24 | 108.92 | 43,183 | -1.08(-0.98%) |
Feb 15, 2024 | 107.67 | 110.69 | 107.42 | 110.00 | 58,611 | +2.50(+2.33%) |
Feb 14, 2024 | 107.77 | 108.81 | 106.61 | 107.50 | 45,919 | +0.63(+0.59%) |
Feb 13, 2024 | 109.92 | 109.92 | 106.47 | 106.87 | 50,619 | -5.55(-4.94%) |
Feb 12, 2024 | 112.88 | 113.50 | 112.42 | 112.42 | 34,549 | -0.20(-0.18%) |
Feb 09, 2024 | 111.00 | 112.64 | 110.92 | 112.62 | 27,075 | +1.71(+1.54%) |
Feb 08, 2024 | 109.34 | 110.91 | 107.87 | 110.91 | 45,389 | +2.25(+2.07%) |
Feb 07, 2024 | 108.99 | 109.82 | 108.38 | 108.66 | 17,159 | +0.39(+0.36%) |
Feb 06, 2024 | 108.87 | 109.36 | 107.90 | 108.27 | 20,746 | -0.53(-0.49%) |
Feb 05, 2024 | 111.61 | 111.61 | 106.68 | 108.80 | 26,712 | -4.09(-3.62%) |
Feb 02, 2024 | 110.32 | 113.86 | 108.70 | 112.89 | 38,053 | +1.33(+1.19%) |
Feb 01, 2024 | 110.99 | 112.83 | 110.39 | 111.56 | 44,865 | +1.52(+1.38%) |
Jan 31, 2024 | 110.19 | 111.93 | 107.00 | 110.04 | 52,681 | +1.27(+1.17%) |
Jan 30, 2024 | 102.20 | 108.84 | 100.61 | 108.77 | 54,822 | +6.80(+6.67%) |
Jan 29, 2024 | 97.96 | 102.16 | 97.96 | 101.97 | 45,098 | +3.93(+4.01%) |
Jan 26, 2024 | 99.09 | 99.75 | 97.57 | 98.04 | 24,496 | -0.21(-0.21%) |
Jan 25, 2024 | 100.03 | 100.09 | 97.83 | 98.25 | 28,919 | -0.42(-0.43%) |
Jan 24, 2024 | 100.25 | 100.64 | 98.57 | 98.67 | 19,631 | -0.21(-0.21%) |
Jan 23, 2024 | 101.73 | 101.73 | 97.50 | 98.88 | 27,301 | -1.82(-1.81%) |
Jan 22, 2024 | 99.70 | 100.89 | 99.31 | 100.70 | 25,707 | +1.38(+1.39%) |
Jan 19, 2024 | 98.33 | 99.35 | 96.60 | 99.32 | 44,540 | +1.74(+1.78%) |
Jan 18, 2024 | 96.46 | 97.58 | 95.95 | 97.58 | 21,989 | +1.62(+1.69%) |
Jan 17, 2024 | 95.94 | 97.38 | 94.91 | 95.96 | 34,630 | -0.96(-0.99%) |
Jan 16, 2024 | 96.19 | 97.46 | 96.13 | 96.92 | 29,180 | -1.00(-1.02%) |
Jan 12, 2024 | 98.56 | 99.56 | 96.98 | 97.92 | 31,573 | +0.40(+0.41%) |
Jan 11, 2024 | 96.56 | 97.76 | 96.56 | 97.52 | 29,228 | +0.02(+0.02%) |
Jan 10, 2024 | 98.03 | 98.07 | 96.52 | 97.50 | 40,769 | -0.53(-0.54%) |
Jan 09, 2024 | 98.64 | 99.62 | 98.00 | 98.03 | 33,483 | -1.79(-1.79%) |
Jan 08, 2024 | 99.96 | 100.99 | 99.06 | 99.82 | 43,658 | +0.41(+0.41%) |
Jan 05, 2024 | 101.73 | 101.90 | 98.75 | 99.41 | 71,023 | -3.15(-3.07%) |
Jan 04, 2024 | 105.68 | 105.94 | 102.56 | 102.56 | 41,256 | -2.30(-2.19%) |
Jan 03, 2024 | 107.55 | 107.76 | 104.62 | 104.86 | 41,890 | -2.87(-2.66%) |
Jan 02, 2024 | 108.95 | 109.40 | 106.53 | 107.73 | 41,245 | -1.60(-1.46%) |
Dec 29, 2023 | 111.02 | 111.60 | 109.04 | 109.33 | 47,967 | -1.91(-1.72%) |
Dec 28, 2023 | 108.71 | 112.12 | 108.60 | 111.24 | 37,609 | +1.64(+1.50%) |
Dec 27, 2023 | 109.03 | 111.17 | 106.73 | 109.60 | 33,808 | +1.21(+1.12%) |
Dec 26, 2023 | 106.86 | 109.35 | 106.86 | 108.39 | 34,756 | +0.74(+0.69%) |
Dec 22, 2023 | 105.57 | 108.92 | 105.12 | 107.65 | 44,286 | +2.97(+2.84%) |
Dec 21, 2023 | 103.85 | 104.68 | 103.50 | 104.68 | 28,982 | +1.37(+1.33%) |
Dec 20, 2023 | 103.30 | 106.98 | 102.67 | 103.31 | 41,688 | -0.95(-0.91%) |
Dec 19, 2023 | 104.34 | 105.29 | 103.44 | 104.26 | 41,801 | +0.30(+0.29%) |
Dec 18, 2023 | 102.45 | 103.96 | 101.30 | 103.96 | 41,632 | +2.33(+2.29%) |
Dec 15, 2023 | 105.69 | 105.69 | 100.65 | 101.63 | 238,758 | -3.10(-2.96%) |
Dec 14, 2023 | 101.88 | 105.15 | 101.80 | 104.73 | 51,681 | +3.81(+3.78%) |
Dec 13, 2023 | 99.04 | 101.19 | 98.41 | 100.92 | 42,975 | +2.16(+2.19%) |
Dec 12, 2023 | 96.99 | 98.96 | 96.17 | 98.76 | 104,364 | +1.43(+1.47%) |
Dec 11, 2023 | 96.78 | 98.60 | 96.43 | 97.33 | 62,311 | +0.75(+0.78%) |
Dec 08, 2023 | 98.20 | 100.20 | 96.32 | 96.58 | 51,725 | -2.53(-2.55%) |
Dec 07, 2023 | 96.67 | 99.17 | 95.00 | 99.11 | 44,526 | +3.20(+3.34%) |
Dec 06, 2023 | 97.28 | 100.23 | 95.15 | 95.91 | 88,164 | -0.91(-0.94%) |
Dec 05, 2023 | 97.78 | 98.32 | 96.66 | 96.82 | 40,303 | -0.60(-0.62%) |
Dec 04, 2023 | 98.88 | 99.62 | 97.00 | 97.42 | 64,595 | -1.08(-1.10%) |
Dec 01, 2023 | 97.42 | 99.84 | 96.30 | 98.50 | 39,604 | +0.52(+0.53%) |
Nov 30, 2023 | 98.29 | 99.00 | 96.80 | 97.98 | 80,209 | -0.44(-0.45%) |
Nov 29, 2023 | 98.91 | 99.54 | 97.60 | 98.42 | 48,740 | +0.49(+0.50%) |
Nov 28, 2023 | 100.05 | 100.05 | 97.92 | 97.93 | 43,488 | -2.47(-2.46%) |
Nov 27, 2023 | 98.93 | 100.44 | 97.59 | 100.40 | 42,481 | +0.60(+0.60%) |
Nov 24, 2023 | 97.21 | 100.28 | 96.78 | 99.80 | 29,749 | +1.99(+2.03%) |
Nov 22, 2023 | 96.90 | 98.00 | 95.69 | 97.81 | 34,684 | +1.07(+1.11%) |
Nov 21, 2023 | 94.77 | 97.06 | 93.74 | 96.74 | 55,380 | +1.09(+1.14%) |
Nov 20, 2023 | 92.47 | 96.58 | 92.00 | 95.65 | 106,365 | +3.27(+3.54%) |
Nov 17, 2023 | 90.87 | 92.61 | 89.74 | 92.38 | 41,367 | +1.88(+2.08%) |
Nov 16, 2023 | 91.61 | 91.90 | 89.39 | 90.50 | 41,045 | -1.05(-1.15%) |
Nov 15, 2023 | 91.07 | 92.20 | 90.08 | 91.55 | 56,020 | -0.06(-0.07%) |
Nov 14, 2023 | 88.05 | 91.61 | 88.05 | 91.61 | 46,475 | +4.15(+4.75%) |
Nov 13, 2023 | 88.15 | 88.91 | 86.99 | 87.46 | 33,299 | -1.22(-1.38%) |
Nov 10, 2023 | 90.04 | 90.04 | 88.41 | 88.68 | 26,883 | -1.32(-1.47%) |
Nov 09, 2023 | 91.76 | 91.76 | 89.83 | 90.00 | 52,604 | -0.54(-0.60%) |
Nov 08, 2023 | 91.00 | 91.00 | 89.35 | 90.54 | 38,090 | +0.21(+0.23%) |
Nov 07, 2023 | 88.36 | 90.57 | 85.94 | 90.33 | 69,259 | +3.69(+4.26%) |
Nov 06, 2023 | 84.45 | 86.85 | 84.45 | 86.64 | 40,378 | +0.03(+0.03%) |
Nov 03, 2023 | 89.53 | 90.31 | 86.44 | 86.61 | 50,488 | -2.41(-2.71%) |
Nov 02, 2023 | 90.18 | 91.75 | 88.53 | 89.02 | 65,399 | -0.12(-0.13%) |
Nov 01, 2023 | 90.91 | 90.91 | 85.98 | 89.14 | 68,546 | -0.88(-0.98%) |
Oct 31, 2023 | 92.66 | 95.00 | 88.39 | 90.02 | 88,244 | -3.25(-3.48%) |
Oct 30, 2023 | 91.07 | 93.71 | 91.07 | 93.27 | 44,423 | +1.76(+1.92%) |
Oct 27, 2023 | 94.04 | 94.04 | 90.69 | 91.51 | 39,585 | -2.02(-2.16%) |
Oct 26, 2023 | 91.76 | 93.73 | 91.76 | 93.53 | 47,702 | +0.61(+0.66%) |
Oct 25, 2023 | 93.12 | 93.60 | 92.04 | 92.92 | 34,686 | +0.03(+0.03%) |
Oct 24, 2023 | 93.06 | 93.21 | 91.94 | 92.89 | 44,769 | -0.15(-0.16%) |
Oct 23, 2023 | 93.05 | 95.15 | 92.82 | 93.04 | 77,914 | -0.61(-0.65%) |
Oct 20, 2023 | 94.37 | 94.37 | 91.04 | 93.65 | 54,905 | -0.37(-0.39%) |
Oct 19, 2023 | 95.89 | 95.89 | 91.89 | 94.02 | 87,887 | -2.24(-2.33%) |
Oct 18, 2023 | 96.50 | 96.50 | 94.98 | 96.26 | 27,409 | -0.43(-0.44%) |
Oct 17, 2023 | 94.98 | 98.63 | 94.38 | 96.69 | 61,015 | +2.52(+2.68%) |
Oct 16, 2023 | 96.04 | 96.66 | 91.09 | 94.17 | 42,020 | -1.33(-1.39%) |
Oct 13, 2023 | 93.89 | 95.55 | 92.90 | 95.50 | 51,985 | +1.68(+1.79%) |
Oct 12, 2023 | 94.16 | 94.23 | 90.59 | 93.82 | 42,563 | +0.27(+0.29%) |
Oct 11, 2023 | 93.36 | 93.80 | 93.15 | 93.55 | 17,093 | +0.59(+0.63%) |
Oct 10, 2023 | 94.39 | 94.99 | 92.92 | 92.96 | 25,192 | -0.57(-0.61%) |
Oct 09, 2023 | 94.43 | 95.05 | 93.33 | 93.53 | 24,111 | -0.83(-0.88%) |
Oct 06, 2023 | 93.26 | 95.04 | 91.81 | 94.36 | 29,808 | +1.40(+1.51%) |
Oct 05, 2023 | 95.23 | 95.23 | 92.23 | 92.96 | 41,733 | -2.21(-2.32%) |
Oct 04, 2023 | 92.61 | 95.53 | 92.58 | 95.17 | 52,645 | +2.71(+2.93%) |
Oct 03, 2023 | 94.92 | 95.05 | 92.46 | 92.46 | 31,860 | -2.73(-2.87%) |
Oct 02, 2023 | 97.40 | 99.39 | 94.91 | 95.19 | 33,339 | -2.78(-2.84%) |
Sep 29, 2023 | 98.63 | 99.19 | 97.05 | 97.97 | 54,837 | -0.30(-0.31%) |
Sep 28, 2023 | 96.86 | 99.28 | 96.53 | 98.27 | 46,081 | +1.25(+1.29%) |
Sep 27, 2023 | 95.95 | 97.02 | 94.90 | 97.02 | 66,913 | +1.96(+2.06%) |
Sep 26, 2023 | 94.94 | 95.49 | 94.87 | 95.06 | 92,955 | +0.05(+0.05%) |
Sep 25, 2023 | 93.98 | 95.25 | 94.41 | 95.01 | 104,561 | +0.00(+0.00%) |
Sep 22, 2023 | 95.17 | 95.55 | 94.25 | 95.01 | 136,739 | -0.15(-0.16%) |
Sep 21, 2023 | 96.54 | 98.40 | 93.99 | 95.16 | 518,825 | -13.51(-12.43%) |
Sep 20, 2023 | 111.96 | 111.96 | 108.67 | 108.67 | 22,517 | -2.98(-2.67%) |
Sep 19, 2023 | 113.98 | 114.00 | 111.65 | 111.65 | 31,736 | -1.62(-1.43%) |
Sep 18, 2023 | 114.68 | 115.41 | 113.22 | 113.27 | 82,619 | -1.21(-1.06%) |
Sep 15, 2023 | 113.11 | 115.24 | 112.84 | 114.48 | 167,297 | +1.64(+1.45%) |
Sep 14, 2023 | 110.39 | 113.10 | 110.39 | 112.84 | 33,391 | +1.13(+1.01%) |
Sep 13, 2023 | 111.71 | 112.89 | 111.54 | 111.71 | 31,206 | -0.23(-0.21%) |
Sep 12, 2023 | 112.68 | 113.76 | 111.72 | 111.94 | 39,786 | -0.11(-0.09%) |
Sep 11, 2023 | 112.98 | 113.77 | 110.72 | 112.05 | 112,984 | -0.16(-0.14%) |
Sep 08, 2023 | 111.83 | 112.44 | 110.38 | 112.20 | 120,096 | +0.69(+0.62%) |
Sep 07, 2023 | 114.02 | 114.02 | 111.14 | 111.51 | 73,040 | -1.99(-1.75%) |
Sep 06, 2023 | 110.14 | 114.30 | 109.75 | 113.50 | 98,886 | +3.95(+3.61%) |
Sep 05, 2023 | 100.86 | 110.00 | 99.01 | 109.55 | 71,814 | +9.12(+9.08%) |
Sep 01, 2023 | 101.90 | 102.50 | 99.83 | 100.43 | 87,713 | -1.53(-1.50%) |
Aug 31, 2023 | 102.60 | 104.53 | 100.38 | 101.96 | 63,968 | -0.77(-0.75%) |
Aug 30, 2023 | 101.16 | 102.97 | 100.48 | 102.73 | 58,549 | +1.16(+1.14%) |
Aug 29, 2023 | 101.04 | 101.94 | 99.90 | 101.57 | 43,204 | -0.09(-0.09%) |
Aug 28, 2023 | 102.14 | 104.32 | 101.12 | 101.66 | 19,130 | +0.03(+0.03%) |
Aug 25, 2023 | 101.43 | 101.71 | 101.00 | 101.63 | 19,238 | +0.41(+0.41%) |
Aug 24, 2023 | 101.35 | 102.53 | 101.00 | 101.22 | 34,456 | +0.16(+0.16%) |
Aug 23, 2023 | 102.57 | 103.11 | 99.98 | 101.06 | 58,990 | -1.65(-1.61%) |
Aug 22, 2023 | 98.64 | 103.00 | 98.18 | 102.71 | 74,098 | +4.44(+4.52%) |
Aug 21, 2023 | 94.76 | 98.56 | 94.76 | 98.27 | 45,241 | +3.41(+3.59%) |
Aug 18, 2023 | 92.19 | 95.33 | 91.41 | 94.86 | 26,129 | +1.82(+1.96%) |
Aug 17, 2023 | 93.03 | 94.75 | 92.86 | 93.04 | 61,387 | -0.19(-0.20%) |
Aug 16, 2023 | 94.00 | 94.51 | 92.18 | 93.23 | 20,386 | -0.95(-1.01%) |
Aug 15, 2023 | 93.60 | 95.95 | 93.60 | 94.18 | 18,481 | -1.37(-1.43%) |
Aug 14, 2023 | 94.37 | 95.55 | 93.54 | 95.55 | 17,812 | +0.68(+0.72%) |
Aug 11, 2023 | 95.90 | 96.72 | 94.02 | 94.87 | 21,577 | -1.18(-1.23%) |
Aug 10, 2023 | 95.00 | 96.54 | 93.77 | 96.05 | 36,956 | +1.06(+1.12%) |
Aug 09, 2023 | 95.34 | 95.69 | 94.00 | 94.99 | 43,338 | +0.07(+0.07%) |
Aug 08, 2023 | 90.07 | 95.39 | 90.07 | 94.92 | 47,525 | +4.36(+4.81%) |
Aug 07, 2023 | 90.12 | 91.06 | 89.19 | 90.56 | 21,510 | +0.67(+0.75%) |
Aug 04, 2023 | 89.08 | 90.57 | 88.64 | 89.89 | 16,270 | +0.39(+0.44%) |
Aug 03, 2023 | 89.48 | 91.25 | 89.21 | 89.50 | 19,980 | -1.17(-1.29%) |
Aug 02, 2023 | 87.42 | 92.11 | 87.42 | 90.67 | 62,251 | +3.17(+3.62%) |
Aug 01, 2023 | 83.00 | 87.78 | 83.00 | 87.50 | 25,005 | +3.62(+4.32%) |
Jul 31, 2023 | 83.14 | 84.04 | 82.60 | 83.88 | 18,429 | +0.18(+0.22%) |
Jul 28, 2023 | 84.84 | 84.84 | 83.33 | 83.70 | 13,452 | -0.06(-0.07%) |
Jul 27, 2023 | 84.00 | 84.30 | 81.59 | 83.76 | 23,331 | -0.38(-0.45%) |
Jul 26, 2023 | 83.87 | 84.80 | 82.92 | 84.14 | 20,977 | -0.06(-0.07%) |
Jul 25, 2023 | 84.13 | 85.21 | 84.13 | 84.20 | 22,834 | +0.06(+0.07%) |
Jul 24, 2023 | 83.60 | 84.74 | 83.60 | 84.14 | 13,931 | +0.56(+0.67%) |
Jul 21, 2023 | 85.38 | 85.59 | 83.45 | 83.58 | 27,958 | -1.30(-1.53%) |
Jul 20, 2023 | 84.06 | 85.00 | 82.93 | 84.88 | 30,344 | +0.41(+0.49%) |
Jul 19, 2023 | 87.46 | 87.98 | 83.99 | 84.47 | 24,156 | -2.73(-3.13%) |
Jul 18, 2023 | 87.66 | 87.69 | 86.50 | 87.20 | 17,415 | +0.88(+1.02%) |
Jul 17, 2023 | 84.60 | 86.99 | 84.30 | 86.32 | 22,224 | +2.08(+2.47%) |
Jul 14, 2023 | 85.24 | 85.24 | 83.64 | 84.24 | 25,751 | -1.71(-1.99%) |
Jul 13, 2023 | 86.00 | 87.34 | 85.12 | 85.95 | 16,276 | +0.44(+0.51%) |
Jul 12, 2023 | 87.20 | 87.50 | 85.49 | 85.51 | 14,694 | -0.15(-0.18%) |
Jul 11, 2023 | 85.59 | 85.98 | 84.51 | 85.66 | 13,098 | +0.17(+0.20%) |
Jul 10, 2023 | 83.25 | 86.14 | 83.25 | 85.49 | 13,585 | +2.20(+2.64%) |
Jul 07, 2023 | 82.28 | 84.14 | 81.71 | 83.29 | 27,897 | +1.44(+1.76%) |
Jul 06, 2023 | 82.22 | 82.89 | 81.26 | 81.85 | 16,246 | -1.99(-2.37%) |
Jul 05, 2023 | 85.57 | 85.57 | 83.61 | 83.84 | 15,618 | -1.60(-1.87%) |
Jul 03, 2023 | 85.09 | 86.43 | 84.68 | 85.44 | 10,385 | +0.13(+0.15%) |
Jun 30, 2023 | 87.77 | 87.91 | 85.07 | 85.31 | 25,255 | -1.31(-1.51%) |
Jun 29, 2023 | 86.82 | 88.34 | 85.88 | 86.62 | 25,725 | +0.22(+0.25%) |
Jun 28, 2023 | 86.65 | 87.61 | 86.16 | 86.40 | 21,671 | -0.06(-0.07%) |
Jun 27, 2023 | 87.29 | 88.02 | 86.25 | 86.46 | 25,653 | -0.26(-0.30%) |
Jun 26, 2023 | 86.64 | 88.29 | 86.61 | 86.72 | 22,683 | -0.52(-0.60%) |
Jun 23, 2023 | 86.83 | 88.38 | 86.66 | 87.24 | 79,319 | -0.93(-1.05%) |
Jun 22, 2023 | 90.29 | 90.31 | 87.40 | 88.17 | 17,430 | -2.04(-2.26%) |
Jun 21, 2023 | 88.83 | 90.83 | 88.83 | 90.21 | 20,380 | +0.86(+0.96%) |
Jun 20, 2023 | 88.69 | 90.22 | 88.69 | 89.35 | 21,576 | +0.60(+0.68%) |
Jun 16, 2023 | 91.22 | 91.22 | 88.39 | 88.75 | 31,809 | -1.68(-1.86%) |
Jun 15, 2023 | 91.75 | 91.75 | 88.91 | 90.43 | 23,377 | -0.22(-0.24%) |
Jun 14, 2023 | 92.23 | 92.23 | 90.00 | 90.65 | 24,326 | -1.23(-1.34%) |
Jun 13, 2023 | 92.74 | 93.50 | 91.88 | 91.88 | 35,230 | -0.29(-0.31%) |
Jun 12, 2023 | 92.40 | 93.02 | 92.14 | 92.17 | 20,897 | +0.12(+0.13%) |
Jun 09, 2023 | 92.53 | 93.03 | 92.05 | 92.05 | 13,570 | -0.95(-1.02%) |
Jun 08, 2023 | 91.34 | 93.33 | 90.01 | 93.00 | 22,090 | +0.03(+0.03%) |
Jun 07, 2023 | 92.00 | 93.28 | 91.36 | 92.97 | 34,767 | +2.44(+2.70%) |
Jun 06, 2023 | 87.98 | 91.55 | 87.81 | 90.53 | 31,709 | +1.68(+1.89%) |
Jun 05, 2023 | 88.17 | 89.56 | 87.58 | 88.85 | 28,142 | +0.68(+0.77%) |
Jun 02, 2023 | 84.93 | 88.38 | 84.93 | 88.17 | 32,236 | +3.40(+4.01%) |
Jun 01, 2023 | 83.09 | 85.43 | 82.68 | 84.77 | 13,921 | +0.24(+0.28%) |
May 31, 2023 | 87.53 | 87.53 | 82.80 | 84.53 | 55,821 | -3.31(-3.77%) |
May 30, 2023 | 88.65 | 89.95 | 87.46 | 87.84 | 30,318 | -0.66(-0.75%) |
May 26, 2023 | 87.14 | 89.82 | 85.64 | 88.50 | 37,791 | +0.84(+0.96%) |
May 25, 2023 | 89.70 | 89.70 | 86.98 | 87.66 | 31,678 | -2.01(-2.24%) |
May 24, 2023 | 91.86 | 91.86 | 88.20 | 89.67 | 17,714 | -1.73(-1.89%) |
May 23, 2023 | 90.99 | 94.10 | 88.95 | 91.40 | 46,551 | +2.87(+3.24%) |
May 22, 2023 | 87.21 | 89.30 | 87.21 | 88.53 | 26,583 | +1.32(+1.51%) |
May 19, 2023 | 88.81 | 88.81 | 86.41 | 87.21 | 18,393 | -0.44(-0.50%) |
May 18, 2023 | 84.45 | 87.89 | 84.45 | 87.65 | 35,229 | +3.01(+3.56%) |
May 17, 2023 | 82.40 | 84.99 | 82.27 | 84.64 | 26,625 | +2.06(+2.49%) |
May 16, 2023 | 84.69 | 84.90 | 82.24 | 82.58 | 27,591 | -2.76(-3.23%) |
May 15, 2023 | 84.54 | 86.00 | 84.53 | 85.34 | 25,534 | +0.63(+0.74%) |
May 12, 2023 | 84.05 | 85.00 | 83.45 | 84.71 | 25,731 | +1.31(+1.57%) |
May 11, 2023 | 82.96 | 83.82 | 82.16 | 83.40 | 34,504 | -0.19(-0.23%) |
May 10, 2023 | 82.67 | 84.19 | 81.74 | 83.59 | 27,078 | +1.93(+2.36%) |
May 09, 2023 | 80.95 | 82.28 | 79.95 | 81.66 | 17,640 | +0.43(+0.53%) |
May 08, 2023 | 82.48 | 82.48 | 80.63 | 81.23 | 20,073 | -1.25(-1.52%) |
May 05, 2023 | 82.40 | 82.97 | 81.24 | 82.48 | 21,745 | +1.66(+2.05%) |
May 04, 2023 | 80.29 | 81.04 | 80.18 | 80.82 | 28,010 | -0.17(-0.21%) |
May 03, 2023 | 80.05 | 81.85 | 79.99 | 80.99 | 37,649 | +1.04(+1.30%) |
May 02, 2023 | 77.71 | 80.73 | 76.05 | 79.95 | 50,235 | +2.04(+2.62%) |
May 01, 2023 | 76.07 | 78.24 | 76.07 | 77.91 | 33,842 | +1.62(+2.12%) |
Apr 28, 2023 | 75.97 | 77.06 | 75.80 | 76.29 | 21,945 | +0.50(+0.66%) |
Apr 27, 2023 | 75.20 | 76.20 | 74.89 | 75.79 | 37,037 | +0.41(+0.54%) |
Apr 26, 2023 | 78.80 | 78.80 | 75.17 | 75.38 | 23,959 | -3.70(-4.68%) |
Apr 25, 2023 | 81.65 | 81.96 | 79.05 | 79.08 | 20,646 | -3.26(-3.96%) |
Apr 24, 2023 | 81.17 | 82.67 | 80.56 | 82.34 | 48,572 | +1.14(+1.40%) |
Apr 21, 2023 | 81.79 | 82.48 | 80.35 | 81.20 | 33,177 | -0.76(-0.93%) |
Apr 20, 2023 | 81.36 | 82.15 | 80.00 | 81.96 | 45,519 | +0.69(+0.85%) |
Apr 19, 2023 | 80.31 | 82.12 | 79.78 | 81.27 | 25,308 | +1.11(+1.38%) |
Apr 18, 2023 | 81.18 | 82.90 | 79.40 | 80.16 | 59,786 | -1.58(-1.93%) |
Apr 17, 2023 | 83.07 | 83.29 | 81.48 | 81.74 | 37,597 | -0.68(-0.83%) |
Apr 14, 2023 | 83.61 | 83.97 | 82.23 | 82.42 | 34,875 | -0.98(-1.18%) |
Apr 13, 2023 | 83.90 | 83.90 | 82.45 | 83.40 | 25,716 | -0.08(-0.10%) |
Apr 12, 2023 | 83.79 | 84.90 | 82.72 | 83.48 | 35,731 | +0.09(+0.11%) |
Apr 11, 2023 | 84.07 | 85.19 | 83.24 | 83.39 | 32,561 | -0.61(-0.73%) |
Apr 10, 2023 | 80.19 | 84.02 | 80.19 | 84.00 | 29,662 | +2.43(+2.98%) |
Apr 06, 2023 | 81.95 | 82.06 | 80.40 | 81.57 | 33,511 | -0.03(-0.04%) |
Apr 05, 2023 | 84.00 | 84.12 | 80.68 | 81.60 | 36,040 | -2.33(-2.78%) |
Apr 04, 2023 | 90.11 | 90.56 | 83.93 | 83.93 | 51,567 | -6.21(-6.89%) |