Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 103.04 | 103.75 | 102.42 | 103.54 | 805,928 | +1.10(+1.07%) |
Feb 28, 2024 | 101.13 | 102.45 | 100.86 | 102.44 | 532,004 | +0.77(+0.75%) |
Feb 27, 2024 | 102.55 | 102.76 | 101.25 | 101.67 | 340,952 | -0.29(-0.28%) |
Feb 26, 2024 | 102.58 | 102.94 | 101.88 | 101.96 | 349,022 | -0.79(-0.77%) |
Feb 23, 2024 | 101.39 | 103.10 | 101.39 | 102.75 | 509,274 | +1.14(+1.12%) |
Feb 22, 2024 | 101.53 | 101.82 | 100.89 | 101.61 | 393,496 | +0.63(+0.62%) |
Feb 21, 2024 | 100.46 | 101.00 | 99.69 | 100.99 | 530,300 | +0.11(+0.11%) |
Feb 20, 2024 | 99.61 | 101.49 | 99.60 | 100.88 | 617,190 | +0.24(+0.24%) |
Feb 16, 2024 | 101.06 | 101.38 | 100.22 | 100.64 | 490,452 | -0.65(-0.64%) |
Feb 15, 2024 | 100.82 | 101.72 | 100.82 | 101.29 | 413,566 | +0.85(+0.84%) |
Feb 14, 2024 | 100.04 | 100.52 | 98.96 | 100.44 | 514,825 | +1.64(+1.66%) |
Feb 13, 2024 | 99.59 | 100.22 | 98.36 | 98.79 | 609,557 | -2.75(-2.71%) |
Feb 12, 2024 | 101.09 | 102.30 | 100.97 | 101.55 | 583,904 | +0.76(+0.75%) |
Feb 09, 2024 | 100.38 | 101.35 | 99.82 | 100.79 | 432,728 | +0.33(+0.33%) |
Feb 08, 2024 | 99.12 | 100.47 | 98.66 | 100.46 | 523,723 | +1.55(+1.57%) |
Feb 07, 2024 | 99.65 | 100.45 | 98.74 | 98.90 | 389,700 | -0.55(-0.55%) |
Feb 06, 2024 | 99.49 | 100.28 | 99.02 | 99.45 | 1,002,079 | -0.32(-0.32%) |
Feb 05, 2024 | 100.50 | 100.70 | 99.30 | 99.77 | 687,138 | -1.58(-1.56%) |
Feb 02, 2024 | 99.99 | 102.21 | 99.68 | 101.36 | 997,916 | +0.73(+0.72%) |
Feb 01, 2024 | 99.86 | 100.65 | 98.83 | 100.63 | 1,237,036 | +1.00(+1.00%) |
Jan 31, 2024 | 100.79 | 101.17 | 99.38 | 99.63 | 1,246,027 | -1.69(-1.67%) |
Jan 30, 2024 | 101.78 | 101.78 | 99.86 | 101.33 | 2,943,924 | +0.14(+0.14%) |
Jan 29, 2024 | 101.14 | 101.61 | 100.75 | 101.19 | 4,987,034 | -3.73(-3.55%) |
Jan 26, 2024 | 105.97 | 106.18 | 104.74 | 104.91 | 291,180 | -0.67(-0.63%) |
Jan 25, 2024 | 106.47 | 106.63 | 105.03 | 105.58 | 415,594 | +0.05(+0.05%) |
Jan 24, 2024 | 106.63 | 106.92 | 105.18 | 105.53 | 461,796 | -0.29(-0.27%) |
Jan 23, 2024 | 106.63 | 106.63 | 105.16 | 105.82 | 576,480 | +0.24(+0.23%) |
Jan 22, 2024 | 104.64 | 105.95 | 104.02 | 105.58 | 498,662 | +1.37(+1.31%) |
Jan 19, 2024 | 104.06 | 104.44 | 103.24 | 104.22 | 487,044 | +0.43(+0.41%) |
Jan 18, 2024 | 103.45 | 103.88 | 102.87 | 103.79 | 475,180 | +0.85(+0.82%) |
Jan 17, 2024 | 102.25 | 103.49 | 101.88 | 102.94 | 542,348 | +0.03(+0.03%) |
Jan 16, 2024 | 102.47 | 103.67 | 101.97 | 102.91 | 1,213,987 | -0.06(-0.06%) |
Jan 12, 2024 | 104.23 | 104.24 | 101.75 | 102.97 | 1,217,314 | -0.61(-0.59%) |
Jan 11, 2024 | 104.38 | 104.50 | 102.86 | 103.58 | 473,710 | -1.13(-1.08%) |
Jan 10, 2024 | 104.43 | 105.18 | 102.69 | 104.71 | 565,437 | +0.28(+0.27%) |
Jan 09, 2024 | 100.72 | 105.46 | 99.23 | 104.43 | 928,371 | +0.26(+0.25%) |
Jan 08, 2024 | 102.71 | 104.66 | 101.86 | 104.17 | 856,079 | +0.34(+0.32%) |
Jan 05, 2024 | 104.36 | 105.29 | 103.72 | 103.83 | 488,638 | -0.81(-0.78%) |
Jan 04, 2024 | 104.49 | 104.92 | 103.81 | 104.65 | 306,344 | -0.01(-0.01%) |
Jan 03, 2024 | 104.70 | 105.22 | 103.94 | 104.66 | 339,322 | -0.69(-0.66%) |
Jan 02, 2024 | 106.04 | 106.50 | 104.94 | 105.35 | 323,479 | -1.47(-1.38%) |
Dec 29, 2023 | 107.52 | 108.02 | 106.58 | 106.82 | 232,480 | -1.11(-1.03%) |
Dec 28, 2023 | 107.53 | 107.97 | 107.15 | 107.93 | 178,162 | +0.30(+0.28%) |
Dec 27, 2023 | 108.08 | 108.11 | 107.19 | 107.64 | 180,298 | -0.11(-0.10%) |
Dec 26, 2023 | 107.24 | 108.12 | 106.62 | 107.75 | 216,088 | +0.95(+0.89%) |
Dec 22, 2023 | 106.72 | 107.69 | 105.80 | 106.79 | 279,929 | +0.54(+0.50%) |
Dec 21, 2023 | 106.25 | 106.44 | 105.35 | 106.26 | 280,103 | +0.72(+0.69%) |
Dec 20, 2023 | 106.64 | 107.48 | 105.39 | 105.53 | 418,765 | -0.95(-0.89%) |
Dec 19, 2023 | 105.86 | 106.81 | 105.33 | 106.48 | 372,325 | +1.12(+1.06%) |
Dec 18, 2023 | 105.72 | 105.73 | 104.68 | 105.36 | 443,696 | -0.48(-0.45%) |
Dec 15, 2023 | 106.02 | 106.41 | 104.75 | 105.84 | 2,794,869 | -0.09(-0.08%) |
Dec 14, 2023 | 103.82 | 107.45 | 103.61 | 105.93 | 945,638 | +3.28(+3.20%) |
Dec 13, 2023 | 100.47 | 103.13 | 100.36 | 102.64 | 513,325 | +2.11(+2.10%) |
Dec 12, 2023 | 99.99 | 101.18 | 99.56 | 100.53 | 443,602 | +0.22(+0.22%) |
Dec 11, 2023 | 99.74 | 100.85 | 99.74 | 100.31 | 364,374 | +0.48(+0.48%) |
Dec 08, 2023 | 98.08 | 99.86 | 97.79 | 99.83 | 388,951 | +1.72(+1.75%) |
Dec 07, 2023 | 96.92 | 98.15 | 96.79 | 98.12 | 451,562 | +1.69(+1.75%) |
Dec 06, 2023 | 97.46 | 98.24 | 96.42 | 96.43 | 693,393 | -0.31(-0.32%) |
Dec 05, 2023 | 96.93 | 97.84 | 96.22 | 96.74 | 564,687 | -1.18(-1.21%) |
Dec 04, 2023 | 97.71 | 98.55 | 97.22 | 97.92 | 504,662 | -0.08(-0.08%) |
Dec 01, 2023 | 97.91 | 98.12 | 97.18 | 98.00 | 440,338 | +0.08(+0.08%) |
Nov 30, 2023 | 97.69 | 98.03 | 96.80 | 97.92 | 404,710 | +0.32(+0.33%) |
Nov 29, 2023 | 97.99 | 98.73 | 97.25 | 97.60 | 503,533 | +0.17(+0.17%) |
Nov 28, 2023 | 97.66 | 98.20 | 97.09 | 97.43 | 257,853 | -0.36(-0.37%) |
Nov 27, 2023 | 97.72 | 98.17 | 97.07 | 97.79 | 306,253 | -0.18(-0.18%) |
Nov 24, 2023 | 98.20 | 98.20 | 96.94 | 97.97 | 85,507 | +0.11(+0.11%) |
Nov 22, 2023 | 98.49 | 98.97 | 97.48 | 97.86 | 244,848 | -0.23(-0.23%) |
Nov 21, 2023 | 97.91 | 98.48 | 97.37 | 98.09 | 405,774 | -0.17(-0.17%) |
Nov 20, 2023 | 97.80 | 98.73 | 97.17 | 98.25 | 310,128 | +0.80(+0.83%) |
Nov 17, 2023 | 97.59 | 97.70 | 96.60 | 97.45 | 608,635 | +0.56(+0.57%) |
Nov 16, 2023 | 97.91 | 98.46 | 96.35 | 96.90 | 250,522 | -1.45(-1.47%) |
Nov 15, 2023 | 97.30 | 99.12 | 97.27 | 98.34 | 419,395 | +1.15(+1.18%) |
Nov 14, 2023 | 95.38 | 97.25 | 95.38 | 97.19 | 323,995 | +3.32(+3.53%) |
Nov 13, 2023 | 93.96 | 94.28 | 93.44 | 93.88 | 245,060 | -0.68(-0.72%) |
Nov 10, 2023 | 92.84 | 94.57 | 91.98 | 94.56 | 256,233 | +2.16(+2.34%) |
Nov 09, 2023 | 93.62 | 93.62 | 92.01 | 92.40 | 359,004 | -0.75(-0.81%) |
Nov 08, 2023 | 93.93 | 94.22 | 93.07 | 93.15 | 397,149 | -0.84(-0.90%) |
Nov 07, 2023 | 94.49 | 94.86 | 93.80 | 94.00 | 368,825 | -1.11(-1.17%) |
Nov 06, 2023 | 94.57 | 95.29 | 94.50 | 95.11 | 409,934 | +0.52(+0.55%) |
Nov 03, 2023 | 95.18 | 95.54 | 94.31 | 94.59 | 560,657 | +0.69(+0.74%) |
Nov 02, 2023 | 93.56 | 93.93 | 92.40 | 93.90 | 404,678 | +1.58(+1.71%) |
Nov 01, 2023 | 90.66 | 92.39 | 90.52 | 92.32 | 659,147 | +1.31(+1.44%) |
Oct 31, 2023 | 89.94 | 91.19 | 89.85 | 91.01 | 298,560 | +0.98(+1.09%) |
Oct 30, 2023 | 89.65 | 90.70 | 89.46 | 90.03 | 473,969 | +0.55(+0.61%) |
Oct 27, 2023 | 90.17 | 90.68 | 89.08 | 89.48 | 1,385,901 | -0.60(-0.66%) |
Oct 26, 2023 | 89.84 | 91.25 | 89.65 | 90.08 | 440,966 | +0.50(+0.55%) |
Oct 25, 2023 | 90.03 | 90.98 | 89.47 | 89.58 | 416,577 | -0.99(-1.10%) |
Oct 24, 2023 | 89.90 | 90.97 | 89.76 | 90.57 | 488,307 | +0.90(+1.01%) |
Oct 23, 2023 | 90.12 | 90.33 | 89.36 | 89.67 | 634,054 | -0.91(-1.01%) |
Oct 20, 2023 | 90.94 | 90.99 | 89.96 | 90.58 | 700,711 | -0.38(-0.41%) |
Oct 19, 2023 | 92.00 | 92.76 | 90.64 | 90.96 | 490,723 | -1.13(-1.23%) |
Oct 18, 2023 | 94.23 | 94.23 | 91.91 | 92.09 | 626,115 | -3.09(-3.24%) |
Oct 17, 2023 | 94.23 | 95.59 | 94.23 | 95.18 | 798,198 | +0.24(+0.25%) |
Oct 16, 2023 | 94.81 | 95.26 | 94.31 | 94.94 | 610,950 | +0.84(+0.90%) |
Oct 13, 2023 | 94.55 | 95.02 | 93.64 | 94.10 | 957,477 | +0.15(+0.16%) |
Oct 12, 2023 | 96.20 | 97.73 | 93.29 | 93.95 | 2,209,637 | -1.12(-1.18%) |
Oct 11, 2023 | 95.54 | 95.99 | 94.75 | 95.07 | 3,470,812 | -3.38(-3.44%) |
Oct 10, 2023 | 97.92 | 98.68 | 97.80 | 98.45 | 305,888 | +0.84(+0.86%) |
Oct 09, 2023 | 96.02 | 97.72 | 95.87 | 97.61 | 239,119 | +1.04(+1.08%) |
Oct 06, 2023 | 95.35 | 97.38 | 95.20 | 96.57 | 279,177 | +0.70(+0.73%) |
Oct 05, 2023 | 96.34 | 96.58 | 94.96 | 95.87 | 380,420 | -0.75(-0.78%) |
Oct 04, 2023 | 95.98 | 97.09 | 95.41 | 96.62 | 334,320 | +0.71(+0.74%) |
Oct 03, 2023 | 97.28 | 97.95 | 95.31 | 95.91 | 407,875 | -1.90(-1.94%) |
Oct 02, 2023 | 98.81 | 99.51 | 97.65 | 97.81 | 456,922 | -0.96(-0.97%) |
Sep 29, 2023 | 100.78 | 100.82 | 98.49 | 98.77 | 425,398 | -1.60(-1.60%) |
Sep 28, 2023 | 98.91 | 100.88 | 98.84 | 100.37 | 738,071 | +2.02(+2.05%) |
Sep 27, 2023 | 96.05 | 98.46 | 96.02 | 98.35 | 678,329 | +2.85(+2.98%) |
Sep 26, 2023 | 96.82 | 97.65 | 94.48 | 95.50 | 1,161,519 | -5.28(-5.24%) |
Sep 25, 2023 | 100.51 | 101.56 | 100.67 | 100.78 | 581,860 | -0.15(-0.15%) |
Sep 22, 2023 | 100.39 | 101.76 | 100.39 | 100.93 | 342,417 | +0.63(+0.63%) |
Sep 21, 2023 | 100.92 | 101.33 | 100.29 | 100.30 | 334,068 | -1.24(-1.22%) |
Sep 20, 2023 | 101.03 | 102.47 | 100.88 | 101.54 | 453,930 | +0.75(+0.75%) |
Sep 19, 2023 | 100.77 | 101.56 | 100.34 | 100.78 | 453,220 | +1.12(+1.12%) |
Sep 18, 2023 | 99.75 | 100.30 | 98.91 | 99.67 | 369,421 | -0.13(-0.13%) |
Sep 15, 2023 | 99.27 | 100.69 | 99.12 | 99.80 | 2,141,920 | -0.13(-0.13%) |
Sep 14, 2023 | 99.84 | 100.55 | 99.43 | 99.92 | 384,590 | +0.95(+0.96%) |
Sep 13, 2023 | 98.68 | 99.14 | 98.31 | 98.98 | 359,885 | +0.35(+0.35%) |
Sep 12, 2023 | 98.04 | 99.27 | 97.89 | 98.63 | 320,602 | +0.54(+0.55%) |
Sep 11, 2023 | 98.73 | 99.03 | 98.03 | 98.09 | 325,688 | +0.15(+0.15%) |
Sep 08, 2023 | 98.13 | 99.25 | 97.78 | 97.94 | 253,381 | +0.02(+0.02%) |
Sep 07, 2023 | 98.58 | 99.23 | 97.41 | 97.92 | 458,575 | -1.53(-1.54%) |
Sep 06, 2023 | 98.96 | 99.77 | 98.75 | 99.45 | 287,671 | +0.35(+0.35%) |
Sep 05, 2023 | 101.31 | 101.72 | 99.10 | 99.10 | 486,967 | -2.68(-2.63%) |
Sep 01, 2023 | 101.38 | 102.68 | 101.30 | 101.78 | 385,047 | +1.15(+1.14%) |
Aug 31, 2023 | 100.60 | 101.56 | 100.52 | 100.64 | 443,059 | +0.15(+0.15%) |
Aug 30, 2023 | 100.81 | 101.68 | 100.41 | 100.49 | 223,433 | -0.23(-0.23%) |
Aug 29, 2023 | 99.65 | 100.89 | 99.16 | 100.72 | 211,878 | +1.03(+1.03%) |
Aug 28, 2023 | 98.71 | 100.41 | 98.71 | 99.69 | 262,950 | +1.32(+1.34%) |
Aug 25, 2023 | 98.19 | 99.11 | 97.11 | 98.37 | 220,383 | +0.32(+0.32%) |
Aug 24, 2023 | 97.95 | 98.68 | 97.62 | 98.06 | 264,213 | +0.11(+0.11%) |
Aug 23, 2023 | 96.83 | 98.20 | 96.74 | 97.95 | 267,494 | +1.27(+1.31%) |
Aug 22, 2023 | 97.16 | 97.37 | 96.19 | 96.68 | 240,944 | +0.09(+0.09%) |
Aug 21, 2023 | 97.01 | 97.99 | 96.42 | 96.59 | 256,577 | -0.19(-0.19%) |
Aug 18, 2023 | 96.14 | 97.21 | 96.12 | 96.78 | 211,446 | +0.14(+0.14%) |
Aug 17, 2023 | 96.92 | 97.58 | 96.51 | 96.64 | 305,364 | +0.37(+0.38%) |
Aug 16, 2023 | 96.50 | 97.44 | 96.03 | 96.28 | 230,078 | -0.58(-0.60%) |
Aug 15, 2023 | 97.02 | 97.38 | 96.58 | 96.86 | 182,004 | -1.06(-1.08%) |
Aug 14, 2023 | 97.78 | 98.69 | 97.72 | 97.92 | 370,469 | -0.09(-0.09%) |
Aug 11, 2023 | 97.53 | 98.13 | 97.42 | 98.01 | 231,106 | +0.30(+0.30%) |
Aug 10, 2023 | 98.91 | 99.97 | 97.63 | 97.71 | 201,781 | -0.56(-0.57%) |
Aug 09, 2023 | 98.13 | 98.89 | 97.73 | 98.27 | 355,599 | -0.11(-0.11%) |
Aug 08, 2023 | 97.03 | 98.66 | 96.62 | 98.38 | 263,996 | +0.55(+0.57%) |
Aug 07, 2023 | 98.40 | 99.33 | 97.74 | 97.83 | 257,876 | -0.47(-0.48%) |
Aug 04, 2023 | 97.50 | 99.47 | 96.93 | 98.30 | 372,411 | +0.62(+0.64%) |
Aug 03, 2023 | 97.49 | 98.28 | 95.75 | 97.68 | 418,421 | -0.68(-0.69%) |
Aug 02, 2023 | 96.75 | 98.62 | 96.58 | 98.36 | 448,180 | +0.86(+0.88%) |
Aug 01, 2023 | 97.34 | 97.78 | 96.84 | 97.50 | 221,029 | -0.13(-0.13%) |
Jul 31, 2023 | 96.24 | 97.75 | 96.24 | 97.63 | 341,549 | +1.58(+1.65%) |
Jul 28, 2023 | 97.81 | 97.81 | 95.98 | 96.05 | 359,326 | -1.01(-1.04%) |
Jul 27, 2023 | 98.71 | 98.78 | 96.64 | 97.06 | 355,860 | -1.02(-1.04%) |
Jul 26, 2023 | 98.27 | 99.05 | 97.74 | 98.08 | 411,766 | -0.30(-0.30%) |
Jul 25, 2023 | 97.47 | 98.92 | 97.26 | 98.37 | 534,270 | +1.33(+1.37%) |
Jul 24, 2023 | 96.20 | 97.71 | 96.20 | 97.05 | 425,597 | +0.97(+1.01%) |
Jul 21, 2023 | 95.95 | 96.62 | 95.04 | 96.08 | 489,396 | +0.56(+0.59%) |
Jul 20, 2023 | 97.83 | 97.87 | 95.43 | 95.51 | 474,888 | -2.17(-2.22%) |
Jul 19, 2023 | 98.54 | 98.84 | 97.56 | 97.68 | 363,113 | -0.25(-0.25%) |
Jul 18, 2023 | 96.95 | 98.64 | 96.95 | 97.93 | 427,711 | +0.88(+0.91%) |
Jul 17, 2023 | 96.12 | 97.83 | 95.92 | 97.05 | 448,119 | +0.58(+0.60%) |
Jul 14, 2023 | 97.50 | 97.92 | 95.98 | 96.46 | 597,174 | -1.36(-1.40%) |
Jul 13, 2023 | 96.54 | 97.89 | 96.52 | 97.83 | 543,122 | +1.68(+1.75%) |
Jul 12, 2023 | 97.11 | 97.24 | 95.74 | 96.15 | 1,337,771 | +0.06(+0.06%) |
Jul 11, 2023 | 96.24 | 97.61 | 95.59 | 96.09 | 540,517 | +0.48(+0.51%) |
Jul 10, 2023 | 92.72 | 95.75 | 92.72 | 95.60 | 489,310 | +2.26(+2.42%) |
Jul 07, 2023 | 91.54 | 94.19 | 91.54 | 93.35 | 432,240 | +1.82(+1.99%) |
Jul 06, 2023 | 91.45 | 92.70 | 90.51 | 91.52 | 350,187 | -1.06(-1.15%) |
Jul 05, 2023 | 90.83 | 92.87 | 89.97 | 92.59 | 461,025 | +1.39(+1.52%) |
Jul 03, 2023 | 91.29 | 91.88 | 90.65 | 91.20 | 303,811 | -1.44(-1.55%) |
Jun 30, 2023 | 93.39 | 93.39 | 91.90 | 92.64 | 389,056 | -0.03(-0.03%) |
Jun 29, 2023 | 89.68 | 92.77 | 89.60 | 92.67 | 422,031 | +3.13(+3.50%) |
Jun 28, 2023 | 90.96 | 90.96 | 89.04 | 89.53 | 639,635 | -1.94(-2.12%) |
Jun 27, 2023 | 89.80 | 91.55 | 86.40 | 91.48 | 1,092,423 | -4.81(-4.99%) |
Jun 26, 2023 | 95.19 | 97.15 | 95.19 | 96.28 | 449,529 | +1.47(+1.55%) |
Jun 23, 2023 | 93.63 | 95.25 | 93.55 | 94.82 | 932,271 | +0.43(+0.46%) |
Jun 22, 2023 | 94.67 | 94.98 | 93.90 | 94.38 | 381,546 | -0.38(-0.41%) |
Jun 21, 2023 | 94.53 | 95.67 | 94.11 | 94.77 | 364,489 | -0.32(-0.33%) |
Jun 20, 2023 | 94.62 | 96.07 | 94.23 | 95.08 | 419,865 | -0.29(-0.30%) |
Jun 16, 2023 | 95.58 | 95.63 | 93.50 | 95.37 | 1,572,327 | +0.40(+0.43%) |
Jun 15, 2023 | 93.68 | 95.04 | 93.68 | 94.96 | 295,922 | +1.14(+1.22%) |
Jun 14, 2023 | 94.43 | 95.41 | 93.43 | 93.82 | 310,920 | -0.25(-0.26%) |
Jun 13, 2023 | 93.90 | 94.52 | 93.17 | 94.07 | 322,455 | +1.12(+1.21%) |
Jun 12, 2023 | 91.64 | 93.49 | 91.19 | 92.94 | 306,786 | +1.30(+1.42%) |
Jun 09, 2023 | 92.17 | 92.54 | 91.45 | 91.64 | 220,987 | -0.64(-0.69%) |
Jun 08, 2023 | 92.90 | 93.05 | 91.68 | 92.28 | 253,912 | -0.69(-0.74%) |
Jun 07, 2023 | 91.25 | 93.00 | 90.86 | 92.97 | 331,164 | +2.06(+2.27%) |
Jun 06, 2023 | 88.70 | 91.67 | 88.10 | 90.91 | 307,399 | +2.15(+2.42%) |
Jun 05, 2023 | 89.87 | 90.06 | 87.81 | 88.77 | 320,490 | -2.12(-2.33%) |
Jun 02, 2023 | 88.70 | 91.07 | 88.69 | 90.88 | 314,292 | +2.86(+3.25%) |
Jun 01, 2023 | 88.02 | 88.66 | 87.48 | 88.03 | 215,389 | -0.06(-0.07%) |
May 31, 2023 | 88.43 | 89.16 | 86.53 | 88.09 | 586,550 | -1.19(-1.34%) |
May 30, 2023 | 90.65 | 90.65 | 88.57 | 89.28 | 216,365 | -0.72(-0.80%) |
May 26, 2023 | 89.34 | 90.55 | 88.97 | 90.00 | 223,461 | +1.15(+1.30%) |
May 25, 2023 | 87.74 | 89.22 | 87.11 | 88.84 | 202,503 | +1.82(+2.10%) |
May 24, 2023 | 87.80 | 87.89 | 86.60 | 87.02 | 240,286 | -1.55(-1.75%) |
May 23, 2023 | 89.19 | 90.17 | 88.39 | 88.57 | 359,421 | -1.09(-1.22%) |
May 22, 2023 | 88.69 | 89.87 | 87.96 | 89.66 | 297,408 | +1.12(+1.27%) |
May 19, 2023 | 90.50 | 90.50 | 88.38 | 88.54 | 283,633 | -1.24(-1.38%) |
May 18, 2023 | 88.97 | 90.17 | 88.63 | 89.78 | 199,160 | +0.89(+1.00%) |
May 17, 2023 | 87.20 | 88.90 | 86.62 | 88.89 | 265,863 | +2.09(+2.41%) |
May 16, 2023 | 86.80 | 87.91 | 86.42 | 86.80 | 295,113 | -0.46(-0.53%) |
May 15, 2023 | 86.78 | 87.62 | 86.00 | 87.27 | 275,557 | +0.69(+0.80%) |
May 12, 2023 | 86.97 | 87.54 | 85.83 | 86.58 | 208,568 | -0.06(-0.07%) |
May 11, 2023 | 87.30 | 88.26 | 85.80 | 86.64 | 326,948 | -1.03(-1.18%) |
May 10, 2023 | 87.93 | 88.66 | 86.57 | 87.67 | 296,012 | +0.94(+1.08%) |
May 09, 2023 | 86.11 | 87.17 | 85.05 | 86.73 | 306,080 | +0.19(+0.22%) |
May 08, 2023 | 87.22 | 87.62 | 85.59 | 86.55 | 407,614 | -0.53(-0.61%) |
May 05, 2023 | 86.70 | 87.48 | 86.21 | 87.08 | 292,616 | +1.41(+1.65%) |
May 04, 2023 | 86.21 | 87.60 | 85.63 | 85.67 | 379,094 | -1.30(-1.50%) |
May 03, 2023 | 87.36 | 88.38 | 86.78 | 86.97 | 353,978 | +0.24(+0.27%) |
May 02, 2023 | 87.59 | 88.03 | 85.20 | 86.73 | 336,547 | -1.54(-1.74%) |
May 01, 2023 | 88.66 | 89.43 | 87.94 | 88.27 | 320,342 | +0.52(+0.60%) |
Apr 28, 2023 | 86.97 | 87.78 | 86.59 | 87.75 | 397,678 | +1.03(+1.19%) |
Apr 27, 2023 | 85.89 | 87.09 | 85.12 | 86.72 | 288,896 | +1.05(+1.23%) |
Apr 26, 2023 | 85.67 | 86.67 | 85.41 | 85.66 | 372,715 | -0.12(-0.14%) |
Apr 25, 2023 | 86.71 | 86.87 | 85.64 | 85.78 | 394,765 | -1.61(-1.84%) |
Apr 24, 2023 | 87.84 | 88.25 | 86.89 | 87.39 | 411,986 | -0.47(-0.54%) |
Apr 21, 2023 | 89.20 | 89.21 | 87.34 | 87.86 | 431,290 | -1.64(-1.83%) |
Apr 20, 2023 | 89.22 | 90.24 | 88.86 | 89.49 | 509,638 | -0.55(-0.61%) |
Apr 19, 2023 | 93.17 | 93.17 | 89.71 | 90.05 | 913,793 | -4.60(-4.86%) |
Apr 18, 2023 | 94.49 | 95.28 | 93.54 | 94.65 | 378,957 | +0.49(+0.52%) |
Apr 17, 2023 | 92.76 | 94.42 | 92.31 | 94.16 | 496,334 | +1.14(+1.23%) |
Apr 14, 2023 | 92.37 | 93.69 | 91.87 | 93.01 | 418,847 | +0.58(+0.63%) |
Apr 13, 2023 | 91.50 | 92.65 | 91.04 | 92.43 | 319,261 | +1.27(+1.39%) |
Apr 12, 2023 | 92.90 | 93.09 | 91.01 | 91.16 | 345,592 | -0.79(-0.85%) |
Apr 11, 2023 | 92.61 | 93.63 | 91.86 | 91.95 | 418,667 | -0.45(-0.49%) |
Apr 10, 2023 | 91.07 | 92.41 | 90.82 | 92.40 | 328,588 | +1.07(+1.17%) |
Apr 06, 2023 | 91.33 | 91.35 | 90.35 | 91.33 | 330,377 | -0.31(-0.34%) |
Apr 05, 2023 | 91.49 | 92.15 | 90.78 | 91.64 | 408,220 | -0.31(-0.34%) |
Apr 04, 2023 | 94.83 | 94.83 | 91.67 | 91.96 | 598,340 | -2.51(-2.66%) |
Apr 03, 2023 | 94.55 | 95.53 | 93.71 | 94.47 | 539,714 | -0.56(-0.59%) |
Mar 31, 2023 | 93.27 | 95.10 | 92.90 | 95.03 | 564,463 | +2.26(+2.43%) |
Mar 30, 2023 | 92.03 | 94.10 | 91.21 | 92.77 | 577,894 | +1.06(+1.16%) |
Mar 29, 2023 | 91.38 | 91.86 | 90.92 | 91.71 | 618,478 | +1.15(+1.27%) |
Mar 28, 2023 | 88.37 | 90.70 | 87.97 | 90.56 | 1,294,066 | -0.77(-0.84%) |
Mar 27, 2023 | 90.91 | 91.78 | 90.15 | 91.33 | 515,488 | +1.28(+1.42%) |
Mar 24, 2023 | 88.77 | 90.15 | 88.36 | 90.05 | 267,158 | +0.52(+0.58%) |
Mar 23, 2023 | 90.09 | 91.48 | 88.94 | 89.53 | 370,024 | -0.25(-0.27%) |
Mar 22, 2023 | 90.81 | 91.95 | 89.70 | 89.78 | 397,018 | -1.30(-1.42%) |
Mar 21, 2023 | 90.81 | 91.64 | 90.53 | 91.07 | 291,178 | +1.45(+1.62%) |
Mar 20, 2023 | 89.16 | 90.14 | 88.92 | 89.62 | 471,498 | +1.24(+1.40%) |
Mar 17, 2023 | 89.94 | 90.32 | 88.03 | 88.38 | 818,122 | -1.74(-1.93%) |
Mar 16, 2023 | 87.39 | 90.26 | 87.00 | 90.12 | 425,778 | +1.89(+2.15%) |
Mar 15, 2023 | 88.55 | 89.11 | 87.19 | 88.22 | 381,091 | -2.20(-2.43%) |
Mar 14, 2023 | 90.46 | 90.66 | 89.43 | 90.42 | 488,217 | +1.91(+2.16%) |
Mar 13, 2023 | 88.52 | 89.65 | 88.28 | 88.51 | 781,889 | -1.11(-1.24%) |
Mar 10, 2023 | 91.79 | 91.92 | 88.49 | 89.62 | 589,221 | -2.36(-2.56%) |
Mar 09, 2023 | 93.58 | 94.17 | 91.92 | 91.97 | 404,192 | -1.62(-1.73%) |
Mar 08, 2023 | 93.80 | 94.19 | 92.90 | 93.59 | 278,036 | +0.02(+0.02%) |
Mar 07, 2023 | 94.47 | 94.78 | 93.21 | 93.58 | 340,163 | -0.86(-0.91%) |
Mar 06, 2023 | 95.58 | 95.58 | 94.10 | 94.44 | 415,663 | -0.76(-0.79%) |
Mar 03, 2023 | 95.33 | 95.67 | 94.76 | 95.20 | 332,506 | +0.32(+0.34%) |
Mar 02, 2023 | 94.25 | 94.97 | 93.82 | 94.87 | 336,652 | -0.21(-0.22%) |