Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.22 | 102.27 | 100.64 | 101.33 | 15,776 | -1.35(-1.31%) |
Feb 28, 2024 | 102.36 | 103.10 | 102.07 | 102.68 | 14,694 | +0.45(+0.44%) |
Feb 27, 2024 | 102.00 | 102.44 | 100.70 | 102.23 | 30,551 | +0.05(+0.05%) |
Feb 26, 2024 | 102.67 | 103.12 | 101.68 | 102.18 | 27,691 | +0.20(+0.20%) |
Feb 23, 2024 | 102.50 | 102.84 | 101.66 | 101.98 | 29,109 | -0.14(-0.14%) |
Feb 22, 2024 | 100.58 | 102.13 | 100.46 | 102.12 | 26,936 | +3.92(+3.99%) |
Feb 21, 2024 | 98.05 | 98.43 | 97.67 | 98.20 | 21,931 | +0.42(+0.43%) |
Feb 20, 2024 | 97.44 | 98.29 | 97.23 | 97.78 | 200,320 | +3.00(+3.17%) |
Feb 16, 2024 | 95.98 | 96.01 | 94.47 | 94.78 | 19,137 | +0.60(+0.64%) |
Feb 15, 2024 | 93.49 | 94.18 | 93.11 | 94.18 | 30,490 | +0.18(+0.19%) |
Feb 14, 2024 | 93.22 | 94.12 | 92.78 | 94.00 | 29,827 | +3.14(+3.46%) |
Feb 13, 2024 | 91.15 | 91.91 | 90.39 | 90.86 | 221,240 | -2.68(-2.87%) |
Feb 12, 2024 | 92.23 | 94.00 | 92.13 | 93.54 | 21,759 | +0.56(+0.60%) |
Feb 09, 2024 | 92.70 | 93.19 | 92.32 | 92.98 | 16,536 | -0.73(-0.78%) |
Feb 08, 2024 | 92.60 | 93.83 | 92.06 | 93.71 | 29,509 | -0.90(-0.95%) |
Feb 07, 2024 | 94.56 | 94.84 | 94.18 | 94.61 | 58,729 | +0.14(+0.15%) |
Feb 06, 2024 | 93.56 | 95.06 | 93.49 | 94.47 | 231,438 | -0.09(-0.10%) |
Feb 05, 2024 | 95.22 | 95.25 | 94.11 | 94.56 | 39,040 | -0.76(-0.80%) |
Feb 02, 2024 | 94.59 | 95.32 | 94.24 | 95.32 | 360,160 | +0.53(+0.56%) |
Feb 01, 2024 | 92.77 | 94.85 | 92.27 | 94.79 | 488,807 | +6.67(+7.57%) |
Jan 31, 2024 | 95.54 | 97.62 | 88.03 | 88.12 | 307,573 | -9.14(-9.40%) |
Jan 30, 2024 | 96.57 | 97.50 | 96.44 | 97.26 | 19,505 | +0.57(+0.59%) |
Jan 29, 2024 | 95.78 | 96.95 | 95.51 | 96.69 | 17,719 | +0.51(+0.53%) |
Jan 26, 2024 | 95.78 | 96.75 | 95.52 | 96.18 | 17,039 | +1.08(+1.14%) |
Jan 25, 2024 | 96.22 | 96.34 | 94.32 | 95.10 | 28,665 | +5.10(+5.67%) |
Jan 24, 2024 | 91.09 | 91.16 | 89.88 | 90.00 | 36,853 | -0.79(-0.87%) |
Jan 23, 2024 | 90.41 | 90.91 | 89.99 | 90.79 | 33,425 | +0.36(+0.40%) |
Jan 22, 2024 | 90.28 | 91.01 | 90.05 | 90.43 | 59,690 | +0.26(+0.29%) |
Jan 19, 2024 | 89.42 | 90.25 | 89.21 | 90.17 | 20,442 | +0.36(+0.41%) |
Jan 18, 2024 | 88.95 | 89.91 | 88.81 | 89.81 | 39,327 | -0.10(-0.12%) |
Jan 17, 2024 | 90.19 | 90.36 | 89.01 | 89.91 | 21,994 | -3.33(-3.57%) |
Jan 16, 2024 | 93.39 | 93.90 | 92.90 | 93.24 | 44,324 | -4.14(-4.25%) |
Jan 12, 2024 | 97.80 | 97.87 | 97.05 | 97.38 | 16,294 | -0.66(-0.67%) |
Jan 11, 2024 | 98.11 | 98.46 | 96.89 | 98.04 | 26,913 | -0.42(-0.43%) |
Jan 10, 2024 | 97.72 | 98.75 | 97.36 | 98.46 | 14,925 | +1.28(+1.32%) |
Jan 09, 2024 | 96.63 | 97.64 | 96.63 | 97.18 | 14,908 | -0.05(-0.05%) |
Jan 08, 2024 | 95.81 | 97.42 | 95.76 | 97.23 | 36,889 | +2.39(+2.52%) |
Jan 05, 2024 | 94.31 | 95.84 | 94.23 | 94.84 | 44,436 | +0.09(+0.09%) |
Jan 04, 2024 | 93.86 | 95.64 | 93.79 | 94.75 | 70,480 | -2.96(-3.03%) |
Jan 03, 2024 | 97.84 | 98.34 | 97.45 | 97.71 | 21,069 | -1.84(-1.85%) |
Jan 02, 2024 | 99.78 | 100.12 | 99.17 | 99.55 | 20,246 | -2.10(-2.07%) |
Dec 29, 2023 | 101.75 | 102.60 | 100.50 | 101.65 | 21,960 | -0.25(-0.25%) |
Dec 28, 2023 | 102.08 | 102.59 | 101.90 | 101.90 | 20,578 | -1.29(-1.25%) |
Dec 27, 2023 | 102.95 | 103.44 | 102.64 | 103.19 | 14,733 | +0.64(+0.62%) |
Dec 26, 2023 | 102.30 | 103.55 | 101.05 | 102.55 | 13,674 | +1.10(+1.08%) |
Dec 22, 2023 | 101.16 | 102.06 | 100.98 | 101.45 | 25,361 | -5.96(-5.55%) |
Dec 21, 2023 | 107.34 | 107.42 | 106.16 | 107.41 | 27,164 | +1.07(+1.01%) |
Dec 20, 2023 | 106.39 | 107.95 | 106.25 | 106.34 | 41,229 | +0.19(+0.18%) |
Dec 19, 2023 | 104.82 | 106.33 | 104.74 | 106.15 | 23,530 | +0.91(+0.86%) |
Dec 18, 2023 | 104.65 | 105.32 | 104.24 | 105.24 | 19,492 | +0.83(+0.79%) |
Dec 15, 2023 | 104.56 | 105.16 | 104.23 | 104.41 | 30,317 | -4.13(-3.81%) |
Dec 14, 2023 | 108.24 | 109.01 | 107.79 | 108.54 | 24,164 | +2.14(+2.01%) |
Dec 13, 2023 | 105.05 | 106.77 | 104.28 | 106.40 | 25,157 | +1.73(+1.65%) |
Dec 12, 2023 | 104.59 | 104.91 | 104.16 | 104.67 | 17,033 | -0.08(-0.08%) |
Dec 11, 2023 | 103.67 | 104.84 | 103.58 | 104.75 | 36,044 | +0.64(+0.61%) |
Dec 08, 2023 | 103.61 | 104.50 | 103.39 | 104.11 | 17,463 | +0.74(+0.72%) |
Dec 07, 2023 | 102.66 | 103.45 | 102.00 | 103.37 | 25,686 | -2.39(-2.26%) |
Dec 06, 2023 | 106.60 | 107.06 | 105.61 | 105.76 | 21,905 | +0.35(+0.33%) |
Dec 05, 2023 | 105.44 | 105.75 | 104.63 | 105.41 | 29,867 | -0.18(-0.17%) |
Dec 04, 2023 | 104.82 | 105.90 | 104.52 | 105.59 | 30,756 | -0.27(-0.26%) |
Dec 01, 2023 | 104.61 | 106.21 | 104.35 | 105.86 | 36,746 | +0.99(+0.94%) |
Nov 30, 2023 | 105.31 | 105.37 | 104.38 | 104.87 | 18,281 | -0.74(-0.70%) |
Nov 29, 2023 | 105.75 | 106.30 | 105.42 | 105.61 | 21,990 | +3.16(+3.08%) |
Nov 28, 2023 | 102.04 | 102.94 | 101.78 | 102.45 | 15,016 | +0.98(+0.97%) |
Nov 27, 2023 | 101.08 | 101.87 | 100.89 | 101.47 | 17,936 | +0.38(+0.38%) |
Nov 24, 2023 | 100.60 | 101.34 | 100.53 | 101.09 | 16,069 | -0.91(-0.89%) |
Nov 22, 2023 | 101.53 | 102.27 | 101.11 | 102.00 | 19,234 | +1.01(+1.00%) |
Nov 21, 2023 | 101.32 | 101.73 | 100.64 | 100.99 | 22,142 | +1.36(+1.37%) |
Nov 20, 2023 | 99.26 | 99.86 | 98.80 | 99.63 | 20,977 | +1.48(+1.51%) |
Nov 17, 2023 | 97.22 | 98.17 | 96.81 | 98.15 | 14,667 | +2.16(+2.25%) |
Nov 16, 2023 | 96.27 | 96.59 | 95.34 | 95.99 | 18,353 | -1.06(-1.09%) |
Nov 15, 2023 | 96.52 | 97.36 | 96.46 | 97.05 | 17,577 | -0.39(-0.40%) |
Nov 14, 2023 | 95.59 | 97.60 | 95.48 | 97.44 | 25,014 | +6.28(+6.89%) |
Nov 13, 2023 | 90.15 | 91.31 | 89.95 | 91.16 | 33,214 | -1.04(-1.13%) |
Nov 10, 2023 | 91.12 | 92.24 | 90.34 | 92.20 | 26,540 | +0.14(+0.15%) |
Nov 09, 2023 | 93.30 | 93.50 | 91.90 | 92.06 | 25,785 | +1.01(+1.11%) |
Nov 08, 2023 | 90.83 | 92.06 | 90.25 | 91.05 | 43,821 | -1.34(-1.45%) |
Nov 07, 2023 | 90.95 | 92.57 | 90.84 | 92.39 | 37,839 | +0.20(+0.22%) |
Nov 06, 2023 | 92.17 | 92.87 | 91.29 | 92.19 | 22,608 | +0.88(+0.96%) |
Nov 03, 2023 | 92.15 | 93.22 | 91.27 | 91.31 | 18,069 | +0.02(+0.02%) |
Nov 02, 2023 | 91.69 | 92.13 | 90.84 | 91.29 | 25,166 | +2.33(+2.62%) |
Nov 01, 2023 | 88.39 | 89.08 | 47.93 | 88.96 | 16,768 | +0.25(+0.28%) |
Oct 31, 2023 | 88.22 | 88.99 | 88.00 | 88.71 | 41,266 | -0.05(-0.06%) |
Oct 30, 2023 | 88.26 | 98.39 | 84.71 | 88.76 | 56,049 | +1.23(+1.41%) |
Oct 27, 2023 | 88.46 | 88.72 | 87.02 | 87.53 | 18,164 | -0.03(-0.03%) |
Oct 26, 2023 | 88.39 | 88.76 | 87.09 | 87.56 | 23,640 | -2.36(-2.62%) |
Oct 25, 2023 | 89.69 | 91.16 | 89.36 | 89.92 | 18,520 | -1.27(-1.39%) |
Oct 24, 2023 | 90.94 | 91.94 | 90.75 | 91.19 | 31,773 | +1.60(+1.79%) |
Oct 23, 2023 | 88.55 | 90.41 | 88.02 | 89.59 | 18,882 | -0.28(-0.31%) |
Oct 20, 2023 | 90.03 | 90.56 | 89.66 | 89.87 | 31,224 | -1.47(-1.61%) |
Oct 19, 2023 | 92.69 | 92.95 | 91.16 | 91.34 | 36,407 | -1.26(-1.36%) |
Oct 18, 2023 | 93.38 | 93.87 | 92.38 | 92.60 | 22,980 | -2.01(-2.12%) |
Oct 17, 2023 | 88.89 | 94.61 | 88.81 | 94.61 | 67,763 | +4.42(+4.90%) |
Oct 16, 2023 | 88.92 | 90.70 | 89.10 | 90.19 | 68,263 | +2.28(+2.59%) |
Oct 13, 2023 | 88.96 | 89.31 | 87.53 | 87.91 | 17,330 | -1.13(-1.27%) |
Oct 12, 2023 | 90.37 | 90.42 | 88.74 | 89.04 | 15,205 | -0.99(-1.10%) |
Oct 11, 2023 | 91.12 | 91.23 | 89.35 | 90.03 | 22,227 | +0.31(+0.35%) |
Oct 10, 2023 | 89.84 | 90.61 | 89.42 | 89.72 | 37,227 | +1.27(+1.44%) |
Oct 09, 2023 | 88.16 | 88.46 | 86.71 | 88.45 | 21,933 | +3.90(+4.61%) |
Oct 06, 2023 | 83.05 | 84.93 | 82.65 | 84.55 | 34,189 | +1.80(+2.18%) |
Oct 05, 2023 | 82.08 | 83.18 | 81.88 | 82.75 | 40,997 | -2.96(-3.45%) |
Oct 04, 2023 | 85.34 | 85.81 | 84.31 | 85.71 | 37,088 | +1.68(+2.00%) |
Oct 03, 2023 | 84.31 | 84.72 | 83.82 | 84.03 | 23,560 | -1.93(-2.25%) |
Oct 02, 2023 | 87.60 | 87.85 | 85.63 | 85.96 | 25,631 | -1.80(-2.05%) |
Sep 29, 2023 | 88.73 | 89.08 | 87.40 | 87.76 | 35,636 | +5.02(+6.07%) |
Sep 28, 2023 | 82.11 | 83.35 | 81.90 | 82.74 | 33,755 | -0.42(-0.51%) |
Sep 27, 2023 | 83.74 | 83.87 | 82.07 | 83.16 | 34,130 | -0.85(-1.01%) |
Sep 26, 2023 | 84.86 | 85.24 | 83.99 | 84.01 | 30,228 | -1.59(-1.86%) |
Sep 25, 2023 | 85.49 | 85.78 | 85.43 | 85.60 | 28,229 | -0.99(-1.14%) |
Sep 22, 2023 | 86.78 | 87.47 | 86.54 | 86.59 | 26,434 | +0.54(+0.63%) |
Sep 21, 2023 | 86.70 | 87.17 | 86.05 | 86.05 | 50,601 | -2.37(-2.68%) |
Sep 20, 2023 | 88.52 | 89.75 | 88.34 | 88.42 | 29,891 | -0.25(-0.28%) |
Sep 19, 2023 | 88.11 | 88.77 | 87.50 | 88.67 | 22,304 | -1.77(-1.96%) |
Sep 18, 2023 | 91.39 | 91.49 | 90.16 | 90.44 | 23,766 | -2.15(-2.32%) |
Sep 15, 2023 | 92.28 | 92.94 | 91.84 | 92.59 | 42,289 | +1.45(+1.59%) |
Sep 14, 2023 | 90.24 | 91.37 | 90.00 | 91.14 | 31,132 | -0.37(-0.40%) |
Sep 13, 2023 | 91.47 | 92.29 | 91.19 | 91.51 | 73,958 | -1.99(-2.13%) |
Sep 12, 2023 | 93.61 | 94.27 | 93.14 | 93.50 | 60,677 | -2.35(-2.45%) |
Sep 11, 2023 | 95.42 | 95.86 | 94.50 | 95.85 | 24,979 | +1.75(+1.86%) |
Sep 08, 2023 | 94.69 | 94.88 | 93.80 | 94.10 | 28,226 | -0.23(-0.24%) |
Sep 07, 2023 | 94.61 | 94.89 | 93.15 | 94.33 | 41,550 | -3.35(-3.43%) |
Sep 06, 2023 | 98.20 | 98.48 | 97.04 | 97.68 | 16,077 | -0.29(-0.30%) |
Sep 05, 2023 | 99.01 | 99.07 | 97.39 | 97.97 | 29,222 | -1.83(-1.83%) |
Sep 01, 2023 | 100.58 | 100.73 | 99.60 | 99.80 | 14,587 | -0.37(-0.37%) |
Aug 31, 2023 | 99.91 | 101.07 | 99.72 | 100.17 | 14,255 | +0.06(+0.06%) |
Aug 30, 2023 | 99.39 | 100.57 | 99.26 | 100.11 | 16,206 | +1.15(+1.16%) |
Aug 29, 2023 | 97.24 | 99.16 | 97.17 | 98.96 | 15,758 | +2.64(+2.74%) |
Aug 28, 2023 | 96.16 | 96.43 | 95.67 | 96.32 | 14,787 | +0.80(+0.84%) |
Aug 25, 2023 | 95.55 | 96.89 | 94.75 | 95.52 | 14,538 | +0.22(+0.23%) |
Aug 24, 2023 | 95.90 | 96.58 | 94.55 | 95.30 | 20,139 | -1.61(-1.66%) |
Aug 23, 2023 | 94.48 | 97.03 | 94.29 | 96.91 | 19,671 | -2.93(-2.93%) |
Aug 22, 2023 | 100.33 | 100.42 | 99.28 | 99.84 | 45,297 | -0.90(-0.89%) |
Aug 21, 2023 | 101.21 | 101.29 | 99.73 | 100.74 | 28,228 | +0.78(+0.79%) |
Aug 18, 2023 | 99.21 | 100.23 | 98.75 | 99.95 | 18,205 | -0.08(-0.07%) |
Aug 17, 2023 | 102.35 | 102.40 | 99.84 | 100.03 | 26,168 | +0.04(+0.04%) |
Aug 16, 2023 | 99.76 | 101.04 | 99.71 | 99.99 | 21,843 | +2.19(+2.23%) |
Aug 15, 2023 | 98.44 | 98.51 | 97.46 | 97.80 | 18,450 | +0.44(+0.46%) |
Aug 14, 2023 | 97.09 | 97.61 | 96.79 | 97.36 | 14,665 | -0.10(-0.10%) |
Aug 11, 2023 | 97.39 | 97.86 | 97.22 | 97.46 | 16,225 | -2.54(-2.54%) |
Aug 10, 2023 | 99.70 | 101.00 | 99.43 | 100.00 | 29,257 | +2.68(+2.75%) |
Aug 09, 2023 | 98.32 | 98.44 | 96.99 | 97.32 | 37,294 | +0.62(+0.64%) |
Aug 08, 2023 | 96.07 | 96.81 | 95.40 | 96.70 | 48,430 | -2.33(-2.35%) |
Aug 07, 2023 | 98.54 | 99.09 | 97.76 | 99.03 | 22,484 | +0.16(+0.16%) |
Aug 04, 2023 | 99.30 | 100.49 | 98.80 | 98.87 | 42,482 | +0.46(+0.47%) |
Aug 03, 2023 | 97.91 | 99.42 | 97.69 | 98.41 | 33,569 | +0.54(+0.55%) |
Aug 02, 2023 | 97.88 | 98.29 | 97.23 | 97.87 | 24,671 | -2.31(-2.31%) |
Aug 01, 2023 | 100.49 | 101.05 | 99.85 | 100.18 | 23,446 | -1.04(-1.03%) |
Jul 31, 2023 | 101.85 | 102.23 | 101.13 | 101.22 | 30,033 | -0.61(-0.60%) |
Jul 28, 2023 | 101.56 | 102.63 | 101.38 | 101.83 | 19,848 | +2.71(+2.73%) |
Jul 27, 2023 | 99.77 | 100.42 | 98.95 | 99.12 | 24,068 | +0.47(+0.48%) |
Jul 26, 2023 | 98.08 | 98.92 | 97.99 | 98.65 | 57,838 | -1.11(-1.11%) |
Jul 25, 2023 | 101.56 | 101.85 | 99.66 | 99.76 | 250,811 | +1.47(+1.50%) |
Jul 24, 2023 | 96.04 | 99.67 | 95.96 | 98.29 | 92,686 | +2.35(+2.45%) |
Jul 21, 2023 | 95.73 | 96.24 | 95.53 | 95.94 | 16,276 | +1.13(+1.19%) |
Jul 20, 2023 | 95.69 | 96.78 | 94.42 | 94.81 | 22,765 | -1.77(-1.83%) |
Jul 19, 2023 | 96.62 | 97.03 | 96.09 | 96.58 | 45,411 | -0.77(-0.79%) |
Jul 18, 2023 | 97.14 | 97.69 | 97.02 | 97.35 | 166,566 | +0.16(+0.16%) |
Jul 17, 2023 | 96.97 | 97.39 | 96.40 | 97.19 | 14,461 | +0.19(+0.19%) |
Jul 14, 2023 | 96.89 | 97.81 | 96.78 | 97.01 | 16,863 | -0.68(-0.70%) |
Jul 13, 2023 | 97.06 | 97.93 | 96.96 | 97.69 | 18,392 | +0.88(+0.91%) |
Jul 12, 2023 | 96.06 | 97.18 | 95.67 | 96.81 | 18,008 | +2.09(+2.20%) |
Jul 11, 2023 | 93.39 | 94.83 | 92.98 | 94.72 | 19,381 | +2.52(+2.73%) |
Jul 10, 2023 | 91.16 | 92.35 | 91.09 | 92.20 | 34,331 | +0.78(+0.85%) |
Jul 07, 2023 | 91.08 | 92.20 | 90.35 | 91.42 | 32,664 | +1.33(+1.48%) |
Jul 06, 2023 | 89.82 | 90.37 | 88.94 | 90.09 | 73,015 | -4.75(-5.01%) |
Jul 05, 2023 | 96.34 | 96.46 | 94.54 | 94.84 | 33,046 | -1.97(-2.03%) |
Jul 03, 2023 | 95.89 | 96.83 | 95.75 | 96.81 | 12,518 | -0.53(-0.54%) |
Jun 30, 2023 | 96.81 | 97.84 | 96.50 | 97.34 | 28,686 | +2.96(+3.14%) |
Jun 29, 2023 | 93.50 | 94.66 | 93.31 | 94.38 | 22,939 | +0.23(+0.24%) |
Jun 28, 2023 | 95.18 | 95.59 | 93.66 | 94.15 | 37,877 | -1.50(-1.57%) |
Jun 27, 2023 | 94.98 | 95.81 | 94.74 | 95.65 | 38,633 | -0.95(-0.98%) |
Jun 26, 2023 | 95.84 | 97.01 | 95.75 | 96.60 | 38,817 | +0.04(+0.04%) |
Jun 23, 2023 | 95.94 | 96.86 | 95.23 | 96.56 | 185,072 | -2.80(-2.82%) |
Jun 22, 2023 | 98.38 | 99.83 | 97.74 | 99.36 | 193,693 | +1.98(+2.03%) |
Jun 21, 2023 | 95.66 | 97.89 | 95.22 | 97.38 | 311,793 | +3.20(+3.40%) |
Jun 20, 2023 | 93.19 | 94.89 | 92.37 | 94.18 | 62,162 | -1.00(-1.05%) |
Jun 16, 2023 | 96.83 | 96.91 | 95.08 | 95.18 | 117,384 | -0.63(-0.66%) |
Jun 15, 2023 | 94.66 | 95.87 | 93.85 | 95.81 | 21,387 | +1.24(+1.31%) |
Jun 14, 2023 | 93.98 | 95.13 | 93.50 | 94.57 | 25,055 | +1.06(+1.13%) |
Jun 13, 2023 | 93.11 | 94.05 | 92.93 | 93.51 | 61,384 | +2.06(+2.25%) |
Jun 12, 2023 | 90.86 | 91.45 | 90.24 | 91.45 | 38,994 | +5.26(+6.11%) |
Jun 09, 2023 | 86.50 | 86.74 | 85.84 | 86.19 | 18,326 | +0.35(+0.40%) |
Jun 08, 2023 | 85.57 | 86.16 | 85.31 | 85.84 | 20,537 | +0.65(+0.76%) |
Jun 07, 2023 | 86.22 | 86.61 | 84.95 | 85.19 | 21,125 | -0.57(-0.66%) |
Jun 06, 2023 | 84.58 | 85.76 | 84.43 | 85.76 | 28,369 | +0.72(+0.85%) |
Jun 05, 2023 | 85.39 | 85.65 | 84.48 | 85.04 | 133,387 | -0.75(-0.87%) |
Jun 02, 2023 | 85.59 | 86.00 | 85.01 | 85.79 | 47,495 | +4.31(+5.29%) |
Jun 01, 2023 | 79.67 | 81.48 | 79.58 | 81.48 | 111,794 | +0.03(+0.04%) |
May 31, 2023 | 81.69 | 83.15 | 80.56 | 81.45 | 76,603 | -1.78(-2.14%) |
May 30, 2023 | 84.27 | 84.47 | 82.93 | 83.23 | 56,428 | -0.17(-0.21%) |
May 26, 2023 | 83.21 | 83.79 | 82.75 | 83.41 | 20,407 | +0.17(+0.21%) |
May 25, 2023 | 82.26 | 83.27 | 81.98 | 83.23 | 33,630 | +0.57(+0.69%) |
May 24, 2023 | 84.18 | 84.32 | 82.49 | 82.66 | 56,437 | -2.67(-3.13%) |
May 23, 2023 | 86.47 | 86.65 | 85.23 | 85.33 | 18,535 | -2.33(-2.66%) |
May 22, 2023 | 87.27 | 88.17 | 87.02 | 87.66 | 29,163 | +1.61(+1.87%) |
May 19, 2023 | 86.00 | 91.24 | 85.15 | 86.05 | 51,997 | -2.84(-3.19%) |
May 18, 2023 | 89.21 | 89.89 | 87.77 | 88.89 | 24,643 | +0.17(+0.19%) |
May 17, 2023 | 88.03 | 88.76 | 87.46 | 88.72 | 27,077 | +0.58(+0.66%) |
May 16, 2023 | 90.00 | 90.22 | 87.73 | 88.14 | 30,492 | -2.65(-2.92%) |
May 15, 2023 | 90.06 | 90.81 | 89.71 | 90.79 | 22,008 | +1.20(+1.34%) |
May 12, 2023 | 89.98 | 90.18 | 89.11 | 89.59 | 27,765 | -1.65(-1.81%) |
May 11, 2023 | 91.22 | 91.63 | 90.49 | 91.24 | 35,455 | +1.27(+1.41%) |
May 10, 2023 | 90.08 | 90.31 | 89.06 | 89.97 | 32,286 | -0.67(-0.74%) |
May 09, 2023 | 92.01 | 92.04 | 90.37 | 90.64 | 169,230 | -3.08(-3.29%) |
May 08, 2023 | 93.66 | 94.20 | 92.98 | 93.72 | 221,012 | -0.47(-0.50%) |
May 05, 2023 | 92.69 | 94.93 | 92.59 | 94.19 | 281,858 | +7.18(+8.26%) |
May 04, 2023 | 85.59 | 87.01 | 85.28 | 87.01 | 149,213 | +0.73(+0.85%) |
May 03, 2023 | 87.20 | 87.20 | 86.06 | 86.28 | 16,379 | -1.42(-1.62%) |
May 02, 2023 | 87.73 | 88.08 | 87.01 | 87.70 | 63,977 | +0.04(+0.05%) |
May 01, 2023 | 88.39 | 89.24 | 87.55 | 87.66 | 37,495 | -0.06(-0.07%) |
Apr 28, 2023 | 87.54 | 88.35 | 87.23 | 87.72 | 78,547 | +0.10(+0.12%) |
Apr 27, 2023 | 87.96 | 88.14 | 86.53 | 87.62 | 164,390 | +0.39(+0.44%) |
Apr 26, 2023 | 87.21 | 88.10 | 87.12 | 87.23 | 154,979 | +0.09(+0.10%) |
Apr 25, 2023 | 88.19 | 88.23 | 87.00 | 87.14 | 29,274 | -1.98(-2.22%) |
Apr 24, 2023 | 90.42 | 90.55 | 88.54 | 89.12 | 21,428 | -0.78(-0.87%) |
Apr 21, 2023 | 88.67 | 90.11 | 88.27 | 89.90 | 24,431 | +1.40(+1.58%) |
Apr 20, 2023 | 87.75 | 89.10 | 87.70 | 88.50 | 59,547 | -0.53(-0.60%) |
Apr 19, 2023 | 88.44 | 89.14 | 88.39 | 89.03 | 52,563 | -0.60(-0.67%) |
Apr 18, 2023 | 89.75 | 89.81 | 89.00 | 89.63 | 29,245 | +0.64(+0.72%) |
Apr 17, 2023 | 89.08 | 89.16 | 88.42 | 88.99 | 41,383 | -2.14(-2.35%) |
Apr 14, 2023 | 90.75 | 91.39 | 90.54 | 91.13 | 17,555 | +0.85(+0.94%) |
Apr 13, 2023 | 89.61 | 90.31 | 89.21 | 90.28 | 96,155 | +0.90(+1.01%) |
Apr 12, 2023 | 90.55 | 90.73 | 89.38 | 89.38 | 57,372 | -1.16(-1.28%) |
Apr 11, 2023 | 90.80 | 90.91 | 90.15 | 90.54 | 77,639 | +0.54(+0.60%) |
Apr 10, 2023 | 89.11 | 91.03 | 87.20 | 90.00 | 25,603 | +0.22(+0.25%) |
Apr 06, 2023 | 89.22 | 90.03 | 89.02 | 89.78 | 25,738 | +0.21(+0.23%) |
Apr 05, 2023 | 89.61 | 89.72 | 88.68 | 89.57 | 33,527 | +0.03(+0.03%) |
Apr 04, 2023 | 88.14 | 89.69 | 88.12 | 89.54 | 26,661 | +0.35(+0.39%) |
Apr 03, 2023 | 89.33 | 89.50 | 88.43 | 89.19 | 46,703 | +0.88(+1.00%) |
Mar 31, 2023 | 87.12 | 88.61 | 87.01 | 88.31 | 44,362 | +3.74(+4.42%) |
Mar 30, 2023 | 83.53 | 84.62 | 83.42 | 84.57 | 55,708 | +5.09(+6.40%) |
Mar 29, 2023 | 78.41 | 79.60 | 78.33 | 79.48 | 26,258 | +2.99(+3.91%) |
Mar 28, 2023 | 76.75 | 76.81 | 76.06 | 76.49 | 57,900 | +0.31(+0.41%) |
Mar 27, 2023 | 76.38 | 76.47 | 75.58 | 76.18 | 20,206 | +0.07(+0.09%) |
Mar 24, 2023 | 76.32 | 76.47 | 75.18 | 76.11 | 55,486 | -0.26(-0.34%) |
Mar 23, 2023 | 76.58 | 77.88 | 75.61 | 76.37 | 163,355 | +1.36(+1.81%) |
Mar 22, 2023 | 76.22 | 76.55 | 75.00 | 75.01 | 1,285,895 | -1.45(-1.90%) |
Mar 21, 2023 | 77.17 | 77.27 | 76.13 | 76.46 | 839,082 | +0.31(+0.41%) |
Mar 20, 2023 | 75.82 | 76.80 | 75.28 | 76.15 | 30,305 | +0.90(+1.20%) |
Mar 17, 2023 | 75.48 | 75.65 | 74.49 | 75.25 | 40,681 | -0.77(-1.01%) |
Mar 16, 2023 | 73.30 | 76.02 | 73.23 | 76.02 | 43,984 | +0.32(+0.42%) |
Mar 15, 2023 | 73.69 | 75.94 | 73.62 | 75.70 | 40,525 | -3.76(-4.73%) |
Mar 14, 2023 | 80.37 | 80.42 | 78.73 | 79.46 | 28,469 | +1.21(+1.55%) |
Mar 13, 2023 | 77.40 | 78.97 | 76.92 | 78.25 | 41,487 | -0.21(-0.27%) |
Mar 10, 2023 | 79.67 | 80.05 | 78.34 | 78.46 | 65,237 | -1.10(-1.38%) |
Mar 09, 2023 | 80.60 | 80.95 | 79.14 | 79.56 | 202,734 | +1.56(+2.00%) |
Mar 08, 2023 | 74.14 | 78.95 | 73.94 | 78.00 | 83,578 | +1.97(+2.59%) |
Mar 07, 2023 | 77.48 | 77.59 | 75.85 | 76.03 | 48,164 | -2.19(-2.80%) |
Mar 06, 2023 | 78.36 | 78.60 | 77.96 | 78.22 | 29,341 | +0.17(+0.22%) |
Mar 03, 2023 | 78.00 | 78.20 | 77.28 | 78.05 | 26,377 | +1.64(+2.15%) |
Mar 02, 2023 | 75.36 | 76.44 | 75.23 | 76.41 | 29,649 | +1.17(+1.56%) |