Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 85.25 | 86.67 | 84.83 | 85.87 | 103,919 | +1.19(+1.41%) |
Feb 28, 2024 | 86.00 | 87.84 | 83.47 | 84.68 | 250,011 | -3.76(-4.25%) |
Feb 27, 2024 | 87.96 | 88.69 | 87.18 | 88.44 | 81,607 | +0.49(+0.56%) |
Feb 26, 2024 | 88.80 | 89.41 | 87.93 | 87.95 | 70,094 | -1.21(-1.35%) |
Feb 23, 2024 | 89.68 | 90.19 | 89.09 | 89.16 | 48,330 | -0.24(-0.27%) |
Feb 22, 2024 | 88.45 | 89.43 | 88.15 | 89.39 | 68,688 | +0.62(+0.70%) |
Feb 21, 2024 | 88.54 | 88.93 | 88.37 | 88.78 | 57,555 | +0.09(+0.10%) |
Feb 20, 2024 | 88.73 | 90.22 | 88.69 | 88.69 | 68,084 | -0.90(-1.00%) |
Feb 16, 2024 | 91.70 | 91.70 | 89.53 | 89.58 | 79,051 | -1.97(-2.16%) |
Feb 15, 2024 | 90.75 | 91.58 | 90.43 | 91.56 | 75,731 | +0.98(+1.08%) |
Feb 14, 2024 | 89.94 | 90.66 | 89.60 | 90.58 | 88,152 | +1.08(+1.20%) |
Feb 13, 2024 | 88.87 | 89.58 | 88.21 | 89.50 | 97,792 | -0.92(-1.01%) |
Feb 12, 2024 | 89.20 | 90.95 | 89.10 | 90.42 | 107,909 | +1.55(+1.75%) |
Feb 09, 2024 | 88.36 | 88.99 | 87.70 | 88.87 | 78,320 | +0.85(+0.96%) |
Feb 08, 2024 | 87.32 | 88.19 | 87.32 | 88.02 | 80,281 | +0.32(+0.36%) |
Feb 07, 2024 | 88.67 | 88.67 | 87.37 | 87.70 | 72,229 | -0.47(-0.53%) |
Feb 06, 2024 | 88.12 | 88.87 | 87.92 | 88.17 | 59,611 | -0.16(-0.18%) |
Feb 05, 2024 | 87.71 | 88.46 | 87.08 | 88.33 | 91,145 | +0.50(+0.57%) |
Feb 02, 2024 | 87.98 | 88.21 | 87.38 | 87.83 | 50,421 | -0.38(-0.43%) |
Feb 01, 2024 | 87.01 | 88.27 | 86.92 | 88.21 | 71,762 | +1.37(+1.57%) |
Jan 31, 2024 | 88.21 | 88.58 | 86.62 | 86.84 | 96,153 | -1.37(-1.55%) |
Jan 30, 2024 | 87.96 | 88.40 | 87.94 | 88.21 | 32,101 | +0.20(+0.23%) |
Jan 29, 2024 | 87.71 | 88.35 | 87.71 | 88.01 | 62,243 | +0.14(+0.16%) |
Jan 26, 2024 | 88.37 | 88.99 | 87.46 | 87.87 | 66,668 | -0.04(-0.05%) |
Jan 25, 2024 | 86.70 | 88.16 | 85.34 | 87.91 | 185,401 | +2.12(+2.47%) |
Jan 24, 2024 | 86.65 | 86.65 | 85.64 | 85.79 | 119,640 | -0.16(-0.19%) |
Jan 23, 2024 | 87.57 | 87.65 | 85.79 | 85.95 | 67,287 | -0.97(-1.11%) |
Jan 22, 2024 | 86.57 | 87.45 | 86.57 | 86.91 | 52,625 | +0.94(+1.09%) |
Jan 19, 2024 | 85.83 | 86.02 | 84.47 | 85.98 | 66,165 | +0.36(+0.42%) |
Jan 18, 2024 | 82.82 | 85.94 | 82.82 | 85.62 | 106,072 | +2.95(+3.57%) |
Jan 17, 2024 | 82.53 | 83.01 | 82.32 | 82.67 | 79,453 | -0.03(-0.04%) |
Jan 16, 2024 | 82.48 | 83.18 | 82.31 | 82.70 | 104,153 | -0.07(-0.08%) |
Jan 12, 2024 | 83.33 | 83.97 | 82.20 | 82.77 | 137,280 | +0.15(+0.18%) |
Jan 11, 2024 | 82.96 | 83.06 | 81.95 | 82.62 | 103,671 | -0.61(-0.73%) |
Jan 10, 2024 | 82.74 | 83.70 | 82.74 | 83.22 | 99,740 | +0.21(+0.25%) |
Jan 09, 2024 | 83.36 | 83.78 | 82.83 | 83.02 | 87,471 | -1.45(-1.71%) |
Jan 08, 2024 | 84.20 | 84.72 | 83.94 | 84.46 | 80,306 | +0.22(+0.26%) |
Jan 05, 2024 | 85.26 | 86.13 | 84.18 | 84.24 | 86,146 | -1.43(-1.66%) |
Jan 04, 2024 | 85.09 | 86.33 | 85.09 | 85.67 | 49,052 | +0.24(+0.28%) |
Jan 03, 2024 | 87.09 | 87.09 | 85.40 | 85.43 | 62,759 | -2.18(-2.49%) |
Jan 02, 2024 | 87.27 | 87.96 | 87.05 | 87.61 | 48,712 | -0.32(-0.36%) |
Dec 29, 2023 | 88.21 | 88.76 | 87.56 | 87.93 | 64,279 | -0.36(-0.41%) |
Dec 28, 2023 | 87.82 | 88.60 | 87.82 | 88.29 | 73,724 | +0.41(+0.47%) |
Dec 27, 2023 | 88.24 | 88.68 | 87.29 | 87.88 | 53,472 | -0.19(-0.22%) |
Dec 26, 2023 | 87.29 | 88.82 | 87.16 | 88.07 | 79,102 | +0.98(+1.12%) |
Dec 22, 2023 | 87.71 | 87.96 | 87.09 | 87.09 | 54,529 | -0.41(-0.47%) |
Dec 21, 2023 | 86.03 | 87.56 | 85.33 | 87.50 | 77,727 | +1.65(+1.93%) |
Dec 20, 2023 | 87.98 | 88.78 | 85.51 | 85.85 | 118,261 | -1.75(-2.00%) |
Dec 19, 2023 | 87.33 | 87.82 | 87.19 | 87.60 | 59,902 | +0.74(+0.85%) |
Dec 18, 2023 | 87.45 | 87.76 | 86.62 | 86.86 | 59,989 | -0.72(-0.82%) |
Dec 15, 2023 | 87.71 | 88.42 | 86.24 | 87.58 | 398,615 | +0.26(+0.30%) |
Dec 14, 2023 | 88.60 | 88.90 | 86.63 | 87.32 | 81,315 | -0.19(-0.22%) |
Dec 13, 2023 | 86.01 | 87.68 | 85.51 | 87.51 | 106,917 | +2.01(+2.35%) |
Dec 12, 2023 | 85.72 | 86.21 | 84.86 | 85.50 | 58,085 | -0.23(-0.27%) |
Dec 11, 2023 | 85.40 | 86.00 | 84.63 | 85.73 | 74,566 | +0.35(+0.41%) |
Dec 08, 2023 | 84.54 | 85.44 | 84.11 | 85.38 | 64,948 | +0.61(+0.72%) |
Dec 07, 2023 | 83.02 | 84.77 | 82.24 | 84.77 | 106,633 | +2.26(+2.74%) |
Dec 06, 2023 | 84.77 | 85.72 | 82.34 | 82.51 | 125,683 | -1.80(-2.14%) |
Dec 05, 2023 | 85.07 | 85.51 | 84.13 | 84.31 | 114,265 | -0.83(-0.97%) |
Dec 04, 2023 | 84.73 | 85.89 | 84.32 | 85.14 | 52,765 | -0.13(-0.15%) |
Dec 01, 2023 | 83.46 | 85.48 | 83.37 | 85.27 | 59,079 | +1.64(+1.97%) |
Nov 30, 2023 | 82.78 | 83.77 | 82.68 | 83.62 | 137,909 | +0.81(+0.97%) |
Nov 29, 2023 | 83.33 | 84.05 | 82.65 | 82.82 | 42,076 | -0.56(-0.67%) |
Nov 28, 2023 | 84.02 | 84.04 | 83.24 | 83.37 | 38,327 | -0.34(-0.40%) |
Nov 27, 2023 | 84.37 | 85.23 | 83.60 | 83.71 | 40,066 | -1.25(-1.47%) |
Nov 24, 2023 | 84.63 | 85.55 | 83.96 | 84.96 | 23,785 | -0.67(-0.78%) |
Nov 22, 2023 | 84.35 | 85.88 | 83.81 | 85.63 | 50,221 | +1.52(+1.81%) |
Nov 21, 2023 | 85.55 | 85.55 | 83.82 | 84.11 | 45,210 | -1.36(-1.59%) |
Nov 20, 2023 | 85.43 | 85.70 | 85.10 | 85.47 | 26,240 | -0.36(-0.42%) |
Nov 17, 2023 | 86.27 | 86.27 | 85.13 | 85.83 | 52,635 | +0.22(+0.26%) |
Nov 16, 2023 | 88.11 | 88.11 | 85.25 | 85.61 | 33,783 | -2.07(-2.36%) |
Nov 15, 2023 | 87.40 | 88.27 | 86.95 | 87.67 | 64,222 | -0.29(-0.33%) |
Nov 14, 2023 | 87.03 | 88.05 | 86.70 | 87.96 | 54,892 | +2.67(+3.13%) |
Nov 13, 2023 | 84.81 | 85.80 | 84.43 | 85.29 | 42,855 | +0.05(+0.06%) |
Nov 10, 2023 | 86.89 | 86.89 | 84.87 | 85.24 | 58,796 | -1.83(-2.10%) |
Nov 09, 2023 | 87.81 | 87.81 | 86.07 | 87.07 | 63,624 | -0.19(-0.22%) |
Nov 08, 2023 | 84.44 | 87.42 | 84.12 | 87.26 | 72,237 | +0.42(+0.48%) |
Nov 07, 2023 | 87.64 | 87.86 | 86.84 | 86.84 | 49,582 | -1.08(-1.23%) |
Nov 06, 2023 | 87.37 | 87.97 | 87.20 | 87.92 | 36,837 | +0.14(+0.16%) |
Nov 03, 2023 | 87.60 | 88.36 | 87.24 | 87.78 | 54,213 | +1.42(+1.64%) |
Nov 02, 2023 | 84.58 | 86.45 | 84.48 | 86.36 | 57,507 | +2.55(+3.05%) |
Nov 01, 2023 | 83.95 | 84.76 | 83.56 | 83.81 | 40,159 | -0.44(-0.52%) |
Oct 31, 2023 | 83.96 | 85.15 | 83.24 | 84.25 | 44,000 | +0.06(+0.07%) |
Oct 30, 2023 | 83.08 | 84.56 | 82.98 | 84.19 | 42,295 | +1.99(+2.42%) |
Oct 27, 2023 | 82.64 | 82.70 | 81.13 | 82.20 | 46,025 | -0.69(-0.83%) |
Oct 26, 2023 | 83.46 | 83.46 | 82.45 | 82.89 | 35,953 | -0.18(-0.22%) |
Oct 25, 2023 | 83.86 | 84.26 | 82.96 | 83.06 | 36,089 | -1.54(-1.82%) |
Oct 24, 2023 | 85.40 | 85.75 | 84.60 | 84.60 | 31,766 | -0.65(-0.76%) |
Oct 23, 2023 | 84.09 | 85.49 | 84.09 | 85.25 | 47,506 | +0.61(+0.72%) |
Oct 20, 2023 | 86.34 | 86.47 | 84.41 | 84.64 | 49,102 | -1.50(-1.74%) |
Oct 19, 2023 | 86.99 | 87.22 | 86.09 | 86.14 | 38,958 | -0.60(-0.69%) |
Oct 18, 2023 | 88.41 | 88.41 | 86.67 | 86.74 | 34,333 | -1.88(-2.12%) |
Oct 17, 2023 | 86.87 | 88.70 | 86.87 | 88.62 | 54,442 | +1.45(+1.66%) |
Oct 16, 2023 | 87.62 | 88.08 | 87.09 | 87.17 | 30,241 | -0.13(-0.15%) |
Oct 13, 2023 | 89.98 | 89.98 | 87.20 | 87.30 | 37,504 | -2.13(-2.38%) |
Oct 12, 2023 | 89.04 | 89.47 | 87.84 | 89.42 | 54,164 | +0.93(+1.06%) |
Oct 11, 2023 | 87.51 | 88.63 | 86.59 | 88.49 | 42,183 | +1.32(+1.52%) |
Oct 10, 2023 | 88.36 | 89.50 | 87.16 | 87.17 | 41,900 | -1.05(-1.19%) |
Oct 09, 2023 | 87.28 | 88.77 | 87.28 | 88.22 | 23,047 | +0.71(+0.81%) |
Oct 06, 2023 | 87.66 | 88.44 | 87.30 | 87.51 | 43,293 | -0.75(-0.84%) |
Oct 05, 2023 | 86.68 | 88.44 | 86.63 | 88.26 | 62,477 | +1.79(+2.07%) |
Oct 04, 2023 | 85.61 | 86.78 | 84.87 | 86.47 | 39,598 | +0.81(+0.95%) |
Oct 03, 2023 | 87.30 | 87.32 | 85.64 | 85.66 | 52,579 | -1.94(-2.21%) |
Oct 02, 2023 | 88.22 | 88.22 | 87.15 | 87.59 | 39,515 | -1.13(-1.28%) |
Sep 29, 2023 | 89.95 | 89.95 | 88.00 | 88.73 | 50,224 | -0.88(-0.99%) |
Sep 28, 2023 | 89.42 | 91.70 | 88.84 | 89.61 | 35,189 | +0.53(+0.59%) |
Sep 27, 2023 | 89.33 | 89.67 | 88.53 | 89.08 | 34,695 | -0.12(-0.13%) |
Sep 26, 2023 | 89.25 | 89.60 | 89.13 | 89.20 | 37,326 | -0.52(-0.58%) |
Sep 25, 2023 | 89.15 | 90.11 | 89.62 | 89.72 | 36,698 | +0.40(+0.44%) |
Sep 22, 2023 | 90.16 | 90.16 | 89.32 | 89.32 | 31,369 | -0.66(-0.73%) |
Sep 21, 2023 | 89.87 | 90.40 | 89.52 | 89.98 | 38,930 | -0.22(-0.24%) |
Sep 20, 2023 | 90.84 | 90.95 | 90.05 | 90.20 | 34,467 | -0.06(-0.07%) |
Sep 19, 2023 | 90.06 | 90.72 | 89.43 | 90.26 | 78,280 | +0.21(+0.23%) |
Sep 18, 2023 | 91.94 | 91.94 | 90.00 | 90.05 | 71,221 | -1.69(-1.84%) |
Sep 15, 2023 | 91.71 | 92.77 | 91.49 | 91.74 | 127,728 | -0.39(-0.42%) |
Sep 14, 2023 | 92.05 | 92.41 | 91.50 | 92.12 | 66,136 | +0.79(+0.87%) |
Sep 13, 2023 | 91.76 | 91.76 | 91.15 | 91.33 | 75,605 | -0.47(-0.51%) |
Sep 12, 2023 | 90.69 | 91.95 | 90.25 | 91.80 | 45,690 | +1.14(+1.26%) |
Sep 11, 2023 | 91.10 | 91.38 | 90.54 | 90.65 | 44,778 | -0.40(-0.44%) |
Sep 08, 2023 | 90.69 | 91.16 | 90.32 | 91.05 | 31,945 | +0.15(+0.16%) |
Sep 07, 2023 | 91.11 | 91.16 | 90.40 | 90.90 | 50,468 | -0.08(-0.09%) |
Sep 06, 2023 | 90.79 | 91.20 | 90.53 | 90.98 | 28,181 | +0.34(+0.37%) |
Sep 05, 2023 | 91.82 | 91.82 | 90.62 | 90.64 | 56,224 | -1.49(-1.62%) |
Sep 01, 2023 | 91.46 | 92.37 | 91.46 | 92.13 | 29,197 | +0.89(+0.98%) |
Aug 31, 2023 | 90.69 | 91.43 | 90.69 | 91.24 | 50,808 | +0.13(+0.14%) |
Aug 30, 2023 | 90.87 | 91.57 | 90.87 | 91.11 | 35,519 | -0.02(-0.02%) |
Aug 29, 2023 | 91.25 | 91.41 | 90.72 | 91.13 | 36,190 | -0.02(-0.02%) |
Aug 28, 2023 | 92.44 | 92.72 | 91.15 | 91.15 | 35,574 | -1.02(-1.11%) |
Aug 25, 2023 | 92.10 | 92.58 | 91.67 | 92.17 | 26,347 | +0.01(+0.01%) |
Aug 24, 2023 | 90.20 | 92.40 | 90.20 | 92.16 | 41,042 | +1.65(+1.83%) |
Aug 23, 2023 | 89.64 | 90.57 | 89.35 | 90.51 | 37,157 | +1.14(+1.27%) |
Aug 22, 2023 | 90.61 | 90.61 | 89.34 | 89.37 | 42,924 | -0.98(-1.09%) |
Aug 21, 2023 | 91.61 | 91.61 | 90.35 | 90.35 | 28,607 | -1.38(-1.50%) |
Aug 18, 2023 | 91.70 | 92.50 | 91.70 | 91.72 | 38,197 | -0.52(-0.56%) |
Aug 17, 2023 | 92.91 | 92.96 | 92.20 | 92.24 | 39,015 | -0.56(-0.61%) |
Aug 16, 2023 | 92.81 | 93.22 | 92.44 | 92.80 | 34,088 | -0.18(-0.19%) |
Aug 15, 2023 | 93.51 | 93.51 | 92.61 | 92.98 | 40,854 | -1.13(-1.20%) |
Aug 14, 2023 | 94.32 | 94.75 | 93.97 | 94.11 | 50,408 | -0.33(-0.35%) |
Aug 11, 2023 | 95.03 | 95.35 | 94.43 | 94.44 | 34,702 | -0.58(-0.62%) |
Aug 10, 2023 | 96.08 | 96.36 | 94.86 | 95.02 | 43,765 | -0.77(-0.81%) |
Aug 09, 2023 | 96.58 | 96.85 | 95.73 | 95.80 | 37,725 | -0.58(-0.61%) |
Aug 08, 2023 | 96.58 | 97.09 | 95.60 | 96.38 | 45,443 | -3.02(-3.04%) |
Aug 07, 2023 | 98.71 | 99.41 | 98.71 | 99.40 | 28,637 | +0.92(+0.94%) |
Aug 04, 2023 | 98.27 | 99.64 | 98.27 | 98.48 | 37,568 | +0.54(+0.56%) |
Aug 03, 2023 | 97.81 | 98.32 | 97.34 | 97.94 | 21,855 | +0.10(+0.10%) |
Aug 02, 2023 | 98.62 | 98.62 | 97.76 | 97.84 | 28,656 | -0.90(-0.91%) |
Aug 01, 2023 | 97.65 | 99.22 | 97.53 | 98.74 | 34,644 | +0.99(+1.01%) |
Jul 31, 2023 | 97.18 | 97.92 | 97.18 | 97.75 | 27,588 | +0.94(+0.97%) |
Jul 28, 2023 | 97.55 | 97.55 | 96.63 | 96.81 | 19,761 | -0.04(-0.04%) |
Jul 27, 2023 | 97.63 | 97.63 | 96.45 | 96.85 | 27,382 | -0.10(-0.10%) |
Jul 26, 2023 | 97.22 | 97.61 | 96.64 | 96.94 | 26,732 | -0.53(-0.54%) |
Jul 25, 2023 | 97.00 | 97.50 | 96.59 | 97.47 | 25,497 | +0.48(+0.49%) |
Jul 24, 2023 | 96.58 | 97.56 | 96.58 | 96.99 | 24,733 | +0.16(+0.16%) |
Jul 21, 2023 | 98.06 | 98.06 | 96.70 | 96.84 | 27,660 | -1.07(-1.09%) |
Jul 20, 2023 | 98.48 | 98.48 | 96.96 | 97.91 | 33,294 | -0.41(-0.41%) |
Jul 19, 2023 | 98.38 | 98.85 | 97.95 | 98.31 | 31,505 | +0.36(+0.36%) |
Jul 18, 2023 | 97.08 | 98.42 | 96.64 | 97.96 | 22,602 | +1.07(+1.10%) |
Jul 17, 2023 | 96.74 | 97.92 | 96.45 | 96.89 | 34,946 | -0.07(-0.07%) |
Jul 14, 2023 | 96.30 | 96.99 | 95.20 | 96.95 | 38,526 | +0.91(+0.95%) |
Jul 13, 2023 | 96.89 | 97.07 | 95.88 | 96.04 | 34,580 | -0.38(-0.39%) |
Jul 12, 2023 | 96.65 | 97.39 | 96.22 | 96.42 | 35,926 | +0.76(+0.80%) |
Jul 11, 2023 | 95.14 | 95.76 | 95.14 | 95.66 | 28,264 | +1.05(+1.11%) |
Jul 10, 2023 | 94.09 | 95.04 | 94.09 | 94.61 | 53,828 | +0.52(+0.55%) |
Jul 07, 2023 | 93.86 | 94.80 | 93.86 | 94.09 | 57,036 | +0.08(+0.08%) |
Jul 06, 2023 | 94.03 | 94.13 | 93.68 | 94.01 | 50,289 | -0.61(-0.65%) |
Jul 05, 2023 | 95.10 | 95.17 | 94.41 | 94.63 | 53,604 | -1.35(-1.40%) |
Jul 03, 2023 | 94.87 | 95.97 | 94.86 | 95.97 | 13,614 | +0.41(+0.42%) |
Jun 30, 2023 | 95.66 | 96.54 | 93.89 | 95.57 | 68,041 | +0.68(+0.72%) |
Jun 29, 2023 | 94.15 | 95.04 | 93.91 | 94.88 | 40,611 | +0.94(+1.00%) |
Jun 28, 2023 | 94.43 | 94.64 | 93.84 | 93.94 | 65,322 | -0.76(-0.81%) |
Jun 27, 2023 | 94.85 | 95.44 | 94.33 | 94.71 | 40,211 | -0.14(-0.15%) |
Jun 26, 2023 | 95.01 | 95.54 | 94.66 | 94.85 | 53,491 | -0.36(-0.37%) |
Jun 23, 2023 | 95.82 | 96.57 | 94.80 | 95.20 | 99,283 | -1.59(-1.65%) |
Jun 22, 2023 | 97.20 | 97.20 | 96.05 | 96.80 | 41,811 | -0.70(-0.72%) |
Jun 21, 2023 | 97.80 | 98.09 | 96.99 | 97.50 | 90,167 | -0.73(-0.75%) |
Jun 20, 2023 | 98.45 | 99.04 | 97.53 | 98.23 | 70,073 | -0.57(-0.58%) |
Jun 16, 2023 | 100.61 | 100.61 | 98.75 | 98.81 | 107,062 | -1.34(-1.34%) |
Jun 15, 2023 | 98.65 | 100.50 | 98.37 | 100.14 | 89,522 | +0.51(+0.51%) |
Jun 14, 2023 | 99.01 | 100.64 | 98.96 | 99.64 | 88,733 | +0.41(+0.41%) |
Jun 13, 2023 | 97.78 | 99.75 | 97.77 | 99.23 | 61,204 | +1.46(+1.49%) |
Jun 12, 2023 | 98.78 | 99.16 | 97.25 | 97.78 | 55,922 | -1.57(-1.59%) |
Jun 09, 2023 | 99.76 | 99.94 | 99.05 | 99.35 | 44,440 | -0.26(-0.26%) |
Jun 08, 2023 | 99.05 | 99.77 | 98.96 | 99.61 | 53,096 | -0.11(-0.11%) |
Jun 07, 2023 | 97.42 | 100.08 | 97.42 | 99.72 | 85,918 | +1.72(+1.76%) |
Jun 06, 2023 | 95.39 | 98.44 | 95.39 | 98.00 | 69,585 | +2.61(+2.73%) |
Jun 05, 2023 | 95.51 | 95.78 | 94.31 | 95.39 | 36,601 | -0.70(-0.73%) |
Jun 02, 2023 | 94.01 | 96.26 | 93.15 | 96.09 | 64,980 | +3.00(+3.22%) |
Jun 01, 2023 | 91.83 | 93.62 | 91.60 | 93.09 | 50,995 | +1.47(+1.60%) |
May 31, 2023 | 91.80 | 92.18 | 90.57 | 91.63 | 90,079 | -0.54(-0.59%) |
May 30, 2023 | 91.81 | 92.19 | 91.55 | 92.17 | 28,809 | -0.01(-0.01%) |
May 26, 2023 | 91.77 | 92.83 | 91.51 | 92.18 | 36,418 | +0.57(+0.63%) |
May 25, 2023 | 91.36 | 92.11 | 91.35 | 91.61 | 55,144 | -0.36(-0.39%) |
May 24, 2023 | 93.27 | 93.27 | 91.37 | 91.96 | 68,875 | -1.71(-1.82%) |
May 23, 2023 | 93.62 | 94.30 | 93.33 | 93.67 | 40,559 | -0.10(-0.11%) |
May 22, 2023 | 93.91 | 94.24 | 93.40 | 93.77 | 38,209 | -0.03(-0.03%) |
May 19, 2023 | 94.38 | 94.38 | 93.22 | 93.80 | 31,904 | +0.06(+0.06%) |
May 18, 2023 | 93.97 | 94.96 | 92.98 | 93.74 | 55,103 | -0.81(-0.86%) |
May 17, 2023 | 93.85 | 94.96 | 92.91 | 94.55 | 39,116 | +1.23(+1.32%) |
May 16, 2023 | 92.62 | 93.77 | 92.09 | 93.32 | 18,989 | +0.22(+0.23%) |
May 15, 2023 | 92.59 | 93.59 | 92.40 | 93.10 | 24,059 | +0.75(+0.81%) |
May 12, 2023 | 92.76 | 92.76 | 91.75 | 92.35 | 24,271 | -0.16(-0.17%) |
May 11, 2023 | 92.47 | 93.09 | 91.56 | 92.51 | 39,071 | -0.29(-0.31%) |
May 10, 2023 | 92.98 | 93.21 | 91.84 | 92.79 | 41,285 | +0.68(+0.74%) |
May 09, 2023 | 92.89 | 93.83 | 91.90 | 92.11 | 23,619 | -0.68(-0.73%) |
May 08, 2023 | 92.66 | 93.13 | 92.32 | 92.79 | 23,143 | -0.36(-0.38%) |
May 05, 2023 | 92.62 | 93.62 | 92.50 | 93.15 | 33,563 | +1.54(+1.68%) |
May 04, 2023 | 92.39 | 92.42 | 90.60 | 91.61 | 39,848 | -1.51(-1.62%) |
May 03, 2023 | 93.50 | 94.99 | 92.92 | 93.12 | 39,777 | -0.11(-0.12%) |
May 02, 2023 | 94.80 | 94.80 | 92.23 | 93.23 | 38,147 | -2.21(-2.32%) |
May 01, 2023 | 95.26 | 96.24 | 94.90 | 95.44 | 26,419 | +0.32(+0.33%) |
Apr 28, 2023 | 94.25 | 95.64 | 94.25 | 95.12 | 35,211 | +0.79(+0.84%) |
Apr 27, 2023 | 92.90 | 94.53 | 92.68 | 94.33 | 19,578 | +1.73(+1.87%) |
Apr 26, 2023 | 92.15 | 93.26 | 91.90 | 92.61 | 33,763 | -0.08(-0.09%) |
Apr 25, 2023 | 93.07 | 93.50 | 92.01 | 92.68 | 33,059 | -1.08(-1.15%) |
Apr 24, 2023 | 94.32 | 95.07 | 93.65 | 93.76 | 22,758 | -0.71(-0.75%) |
Apr 21, 2023 | 93.93 | 94.60 | 93.08 | 94.47 | 45,119 | +0.93(+0.99%) |
Apr 20, 2023 | 91.82 | 93.65 | 91.82 | 93.54 | 33,223 | +1.12(+1.21%) |
Apr 19, 2023 | 90.33 | 92.73 | 90.33 | 92.43 | 28,895 | +1.61(+1.77%) |
Apr 18, 2023 | 90.65 | 91.57 | 89.77 | 90.82 | 42,820 | -0.01(-0.01%) |
Apr 17, 2023 | 89.76 | 90.93 | 89.60 | 90.83 | 31,910 | +0.93(+1.03%) |
Apr 14, 2023 | 89.88 | 90.11 | 89.00 | 89.90 | 45,524 | +0.33(+0.36%) |
Apr 13, 2023 | 89.25 | 90.13 | 89.20 | 89.57 | 58,072 | -0.08(-0.09%) |
Apr 12, 2023 | 90.53 | 90.53 | 89.16 | 89.65 | 34,190 | -0.37(-0.41%) |
Apr 11, 2023 | 90.28 | 91.17 | 90.01 | 90.02 | 35,633 | -0.43(-0.48%) |
Apr 10, 2023 | 89.57 | 90.50 | 89.51 | 90.45 | 35,481 | +0.51(+0.57%) |
Apr 06, 2023 | 90.33 | 90.47 | 89.60 | 89.94 | 35,149 | -0.16(-0.18%) |
Apr 05, 2023 | 89.40 | 90.14 | 89.09 | 90.10 | 40,549 | +0.25(+0.27%) |
Apr 04, 2023 | 90.11 | 90.11 | 88.48 | 89.85 | 46,126 | -0.13(-0.14%) |
Apr 03, 2023 | 90.67 | 91.08 | 89.51 | 89.98 | 49,367 | -0.79(-0.87%) |
Mar 31, 2023 | 89.56 | 90.83 | 89.56 | 90.77 | 57,122 | +1.38(+1.55%) |
Mar 30, 2023 | 90.03 | 90.03 | 89.09 | 89.39 | 30,793 | -0.44(-0.49%) |
Mar 29, 2023 | 89.81 | 90.10 | 89.27 | 89.83 | 38,813 | +0.44(+0.50%) |
Mar 28, 2023 | 89.19 | 89.53 | 88.64 | 89.39 | 40,964 | -0.17(-0.19%) |
Mar 27, 2023 | 89.37 | 89.69 | 89.13 | 89.55 | 39,023 | +0.98(+1.10%) |
Mar 24, 2023 | 87.38 | 88.72 | 85.95 | 88.58 | 99,995 | -0.54(-0.61%) |
Mar 23, 2023 | 89.70 | 90.15 | 88.12 | 89.12 | 62,698 | -0.45(-0.51%) |
Mar 22, 2023 | 90.12 | 90.71 | 89.39 | 89.57 | 49,229 | -0.43(-0.48%) |
Mar 21, 2023 | 89.81 | 91.08 | 89.55 | 90.01 | 36,187 | +1.22(+1.38%) |
Mar 20, 2023 | 88.37 | 89.78 | 88.36 | 88.78 | 50,500 | +0.69(+0.78%) |
Mar 17, 2023 | 88.85 | 88.85 | 87.54 | 88.09 | 138,717 | -1.84(-2.04%) |
Mar 16, 2023 | 88.02 | 90.87 | 87.28 | 89.93 | 61,967 | +1.12(+1.26%) |
Mar 15, 2023 | 88.28 | 89.41 | 87.05 | 88.81 | 89,728 | -0.95(-1.06%) |
Mar 14, 2023 | 89.35 | 90.47 | 89.13 | 89.76 | 75,295 | +1.64(+1.86%) |
Mar 13, 2023 | 88.30 | 89.81 | 85.97 | 88.12 | 93,738 | -1.21(-1.35%) |
Mar 10, 2023 | 89.47 | 89.70 | 88.22 | 89.33 | 90,312 | -0.56(-0.63%) |
Mar 09, 2023 | 90.57 | 91.01 | 89.47 | 89.89 | 54,259 | -0.74(-0.82%) |
Mar 08, 2023 | 90.79 | 90.94 | 90.03 | 90.63 | 33,497 | +0.03(+0.03%) |
Mar 07, 2023 | 91.39 | 91.77 | 90.27 | 90.60 | 58,165 | -0.97(-1.06%) |
Mar 06, 2023 | 90.44 | 91.80 | 90.11 | 91.57 | 52,739 | +1.47(+1.63%) |
Mar 03, 2023 | 89.46 | 90.59 | 88.29 | 90.10 | 40,309 | +0.80(+0.90%) |
Mar 02, 2023 | 89.00 | 90.70 | 88.45 | 89.30 | 75,073 | -0.35(-0.39%) |