Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 73.92 | 74.49 | 73.39 | 73.57 | 2,688,927 | +0.30(+0.41%) |
Feb 28, 2024 | 72.81 | 73.44 | 72.68 | 73.27 | 1,184,971 | +0.17(+0.23%) |
Feb 27, 2024 | 72.49 | 73.29 | 71.81 | 73.10 | 1,515,094 | +0.78(+1.08%) |
Feb 26, 2024 | 72.05 | 72.77 | 71.80 | 72.32 | 1,132,689 | +0.08(+0.11%) |
Feb 23, 2024 | 72.79 | 73.18 | 71.81 | 72.24 | 1,372,138 | -0.30(-0.41%) |
Feb 22, 2024 | 70.94 | 72.74 | 70.92 | 72.54 | 1,318,608 | +1.13(+1.59%) |
Feb 21, 2024 | 70.84 | 71.64 | 70.34 | 71.41 | 1,125,798 | +0.85(+1.20%) |
Feb 20, 2024 | 71.01 | 71.50 | 70.21 | 70.56 | 1,300,581 | -0.60(-0.84%) |
Feb 16, 2024 | 72.28 | 72.37 | 71.09 | 71.16 | 889,725 | -1.43(-1.97%) |
Feb 15, 2024 | 72.72 | 73.11 | 72.42 | 72.59 | 1,321,525 | -0.14(-0.19%) |
Feb 14, 2024 | 72.94 | 73.14 | 72.12 | 72.73 | 945,771 | -0.25(-0.34%) |
Feb 13, 2024 | 73.60 | 73.92 | 72.27 | 72.97 | 1,265,537 | -1.64(-2.20%) |
Feb 12, 2024 | 73.54 | 75.23 | 73.42 | 74.62 | 1,086,182 | +1.07(+1.46%) |
Feb 09, 2024 | 73.72 | 73.72 | 72.48 | 73.54 | 956,083 | +0.01(+0.01%) |
Feb 08, 2024 | 72.71 | 73.60 | 70.97 | 73.53 | 1,936,807 | +0.98(+1.36%) |
Feb 07, 2024 | 73.79 | 73.84 | 72.09 | 72.55 | 1,638,243 | -0.85(-1.15%) |
Feb 06, 2024 | 72.88 | 74.68 | 72.88 | 73.40 | 1,697,133 | +0.47(+0.65%) |
Feb 05, 2024 | 72.28 | 73.10 | 71.02 | 72.92 | 2,225,660 | -0.09(-0.12%) |
Feb 02, 2024 | 72.03 | 73.92 | 71.31 | 73.01 | 2,708,455 | +0.62(+0.86%) |
Feb 01, 2024 | 76.36 | 77.81 | 70.49 | 72.39 | 7,550,537 | -10.43(-12.59%) |
Jan 31, 2024 | 84.55 | 84.57 | 82.70 | 82.82 | 2,951,229 | -1.79(-2.12%) |
Jan 30, 2024 | 83.53 | 84.71 | 82.86 | 84.61 | 1,308,705 | +0.07(+0.08%) |
Jan 29, 2024 | 85.91 | 86.18 | 84.42 | 84.54 | 1,577,075 | -1.53(-1.77%) |
Jan 26, 2024 | 85.90 | 86.36 | 84.98 | 86.07 | 931,162 | +0.46(+0.54%) |
Jan 25, 2024 | 84.73 | 85.68 | 84.36 | 85.61 | 720,571 | +1.33(+1.58%) |
Jan 24, 2024 | 86.41 | 86.41 | 84.13 | 84.28 | 694,630 | -1.70(-1.98%) |
Jan 23, 2024 | 86.10 | 86.67 | 85.93 | 85.98 | 896,377 | +0.17(+0.20%) |
Jan 22, 2024 | 85.66 | 86.36 | 84.86 | 85.82 | 889,723 | +0.87(+1.02%) |
Jan 19, 2024 | 84.73 | 85.29 | 83.11 | 84.95 | 1,238,302 | +0.67(+0.79%) |
Jan 18, 2024 | 83.80 | 84.47 | 83.51 | 84.28 | 795,569 | +0.62(+0.74%) |
Jan 17, 2024 | 84.04 | 84.53 | 83.41 | 83.66 | 921,167 | -0.86(-1.01%) |
Jan 16, 2024 | 85.42 | 85.19 | 83.91 | 84.52 | 1,244,440 | -1.04(-1.22%) |
Jan 12, 2024 | 86.17 | 87.01 | 85.51 | 85.56 | 966,296 | -0.13(-0.15%) |
Jan 11, 2024 | 85.81 | 86.17 | 84.62 | 85.69 | 1,169,852 | -0.19(-0.22%) |
Jan 10, 2024 | 85.37 | 86.11 | 85.33 | 85.87 | 888,546 | +0.56(+0.66%) |
Jan 09, 2024 | 85.72 | 86.29 | 85.01 | 85.31 | 1,007,685 | -0.96(-1.11%) |
Jan 08, 2024 | 87.04 | 87.04 | 85.29 | 86.27 | 1,277,839 | -0.98(-1.13%) |
Jan 05, 2024 | 86.52 | 88.36 | 86.27 | 87.25 | 1,842,392 | +0.37(+0.43%) |
Jan 04, 2024 | 85.69 | 87.10 | 85.60 | 86.88 | 1,638,905 | +0.86(+1.00%) |
Jan 03, 2024 | 85.69 | 88.36 | 85.37 | 86.02 | 2,277,742 | +0.21(+0.24%) |
Jan 02, 2024 | 85.13 | 86.28 | 84.90 | 85.82 | 1,269,391 | +0.73(+0.86%) |
Dec 29, 2023 | 85.43 | 85.98 | 84.63 | 85.09 | 857,030 | -0.49(-0.58%) |
Dec 28, 2023 | 85.57 | 85.98 | 85.17 | 85.58 | 538,977 | +0.03(+0.03%) |
Dec 27, 2023 | 85.84 | 86.09 | 85.18 | 85.55 | 519,707 | -0.38(-0.45%) |
Dec 26, 2023 | 85.96 | 86.66 | 85.59 | 85.93 | 635,685 | -0.02(-0.02%) |
Dec 22, 2023 | 84.64 | 86.30 | 84.35 | 85.95 | 770,366 | +1.40(+1.65%) |
Dec 21, 2023 | 84.42 | 85.19 | 84.04 | 84.55 | 886,389 | +0.60(+0.72%) |
Dec 20, 2023 | 83.15 | 85.19 | 82.82 | 83.95 | 1,031,901 | +0.18(+0.21%) |
Dec 19, 2023 | 83.35 | 84.24 | 82.76 | 83.78 | 1,651,942 | +0.64(+0.77%) |
Dec 18, 2023 | 84.23 | 84.41 | 82.93 | 83.14 | 1,308,818 | -0.53(-0.64%) |
Dec 15, 2023 | 83.97 | 84.70 | 83.21 | 83.67 | 3,672,110 | -0.09(-0.11%) |
Dec 14, 2023 | 84.34 | 85.26 | 83.50 | 83.76 | 1,962,900 | +0.19(+0.22%) |
Dec 13, 2023 | 82.14 | 83.58 | 81.16 | 83.57 | 1,545,837 | +1.23(+1.50%) |
Dec 12, 2023 | 83.27 | 83.27 | 82.17 | 82.34 | 1,284,434 | -0.81(-0.97%) |
Dec 11, 2023 | 83.13 | 83.61 | 82.46 | 83.15 | 1,059,770 | -0.08(-0.09%) |
Dec 08, 2023 | 84.78 | 84.93 | 83.19 | 83.22 | 1,086,375 | -1.50(-1.77%) |
Dec 07, 2023 | 84.25 | 85.45 | 83.75 | 84.72 | 793,526 | +0.50(+0.60%) |
Dec 06, 2023 | 83.93 | 85.01 | 83.79 | 84.22 | 968,961 | +0.43(+0.52%) |
Dec 05, 2023 | 83.95 | 84.20 | 83.18 | 83.79 | 1,132,000 | -0.64(-0.76%) |
Dec 04, 2023 | 81.93 | 84.67 | 81.74 | 84.43 | 1,970,974 | +2.42(+2.95%) |
Dec 01, 2023 | 81.28 | 82.50 | 80.68 | 82.00 | 884,651 | +1.19(+1.47%) |
Nov 30, 2023 | 79.84 | 80.84 | 78.87 | 80.81 | 3,182,886 | +1.07(+1.35%) |
Nov 29, 2023 | 80.33 | 81.24 | 79.55 | 79.74 | 1,157,408 | -0.80(-1.00%) |
Nov 28, 2023 | 79.58 | 80.57 | 78.98 | 80.54 | 1,176,620 | +0.96(+1.20%) |
Nov 27, 2023 | 80.33 | 80.33 | 78.74 | 79.58 | 915,898 | -1.08(-1.33%) |
Nov 24, 2023 | 80.88 | 80.88 | 80.02 | 80.66 | 414,993 | -0.22(-0.28%) |
Nov 22, 2023 | 80.49 | 81.18 | 80.24 | 80.88 | 1,088,471 | +0.42(+0.52%) |
Nov 21, 2023 | 79.99 | 80.55 | 79.48 | 80.46 | 1,226,263 | +0.27(+0.34%) |
Nov 20, 2023 | 80.46 | 80.55 | 79.59 | 80.19 | 872,576 | -0.56(-0.69%) |
Nov 17, 2023 | 81.01 | 81.14 | 79.66 | 80.75 | 1,180,905 | +0.72(+0.90%) |
Nov 16, 2023 | 81.04 | 81.78 | 79.95 | 80.02 | 1,726,544 | -1.36(-1.67%) |
Nov 15, 2023 | 81.49 | 82.57 | 81.03 | 81.38 | 1,101,542 | -0.04(-0.05%) |
Nov 14, 2023 | 78.20 | 81.67 | 78.01 | 81.42 | 1,263,117 | +4.22(+5.47%) |
Nov 13, 2023 | 78.06 | 78.69 | 76.92 | 77.20 | 997,028 | -0.97(-1.24%) |
Nov 10, 2023 | 78.92 | 78.92 | 77.43 | 78.16 | 1,751,016 | -0.16(-0.20%) |
Nov 09, 2023 | 80.04 | 80.04 | 78.27 | 78.32 | 972,873 | -1.25(-1.57%) |
Nov 08, 2023 | 80.71 | 81.19 | 79.33 | 79.57 | 869,759 | -1.34(-1.66%) |
Nov 07, 2023 | 79.61 | 81.29 | 79.24 | 80.91 | 1,178,620 | +0.75(+0.94%) |
Nov 06, 2023 | 79.96 | 80.53 | 79.02 | 80.16 | 994,902 | +0.30(+0.38%) |
Nov 03, 2023 | 80.12 | 80.60 | 78.93 | 79.86 | 1,504,735 | +0.25(+0.32%) |
Nov 02, 2023 | 82.03 | 82.03 | 79.32 | 79.60 | 2,538,446 | -0.03(-0.04%) |
Nov 01, 2023 | 80.35 | 80.35 | 78.60 | 79.63 | 1,408,812 | -0.36(-0.45%) |
Oct 31, 2023 | 78.89 | 80.37 | 78.61 | 79.99 | 1,483,340 | +1.18(+1.50%) |
Oct 30, 2023 | 79.97 | 80.45 | 78.37 | 78.81 | 1,533,398 | -0.63(-0.79%) |
Oct 27, 2023 | 79.94 | 81.37 | 79.13 | 79.44 | 1,545,964 | +0.23(+0.30%) |
Oct 26, 2023 | 80.94 | 81.07 | 78.38 | 79.20 | 1,194,463 | -1.67(-2.07%) |
Oct 25, 2023 | 81.68 | 81.68 | 80.10 | 80.87 | 833,959 | -1.00(-1.22%) |
Oct 24, 2023 | 82.60 | 83.10 | 81.56 | 81.87 | 981,710 | -0.43(-0.52%) |
Oct 23, 2023 | 83.32 | 83.99 | 82.06 | 82.30 | 1,174,896 | -1.11(-1.34%) |
Oct 20, 2023 | 82.15 | 84.02 | 81.17 | 83.41 | 1,617,967 | +1.97(+2.42%) |
Oct 19, 2023 | 82.04 | 82.36 | 81.02 | 81.44 | 1,168,881 | -0.46(-0.56%) |
Oct 18, 2023 | 81.36 | 82.29 | 80.61 | 81.90 | 1,499,313 | -2.38(-2.82%) |
Oct 17, 2023 | 83.82 | 84.65 | 83.62 | 84.27 | 945,760 | +0.45(+0.54%) |
Oct 16, 2023 | 82.59 | 84.26 | 82.65 | 83.82 | 1,297,183 | +1.71(+2.08%) |
Oct 13, 2023 | 83.01 | 84.24 | 82.05 | 82.11 | 1,262,314 | -0.72(-0.87%) |
Oct 12, 2023 | 84.24 | 84.37 | 81.83 | 82.84 | 918,789 | -1.22(-1.45%) |
Oct 11, 2023 | 84.45 | 85.18 | 83.22 | 84.06 | 647,382 | -0.50(-0.59%) |
Oct 10, 2023 | 84.41 | 85.12 | 84.32 | 84.56 | 634,460 | +0.15(+0.17%) |
Oct 09, 2023 | 82.49 | 84.85 | 82.40 | 84.41 | 738,718 | +1.46(+1.76%) |
Oct 06, 2023 | 82.33 | 83.62 | 81.87 | 82.95 | 736,404 | +0.50(+0.60%) |
Oct 05, 2023 | 83.30 | 83.59 | 81.92 | 82.46 | 665,834 | -1.13(-1.36%) |
Oct 04, 2023 | 84.05 | 84.48 | 82.68 | 83.59 | 658,549 | -0.20(-0.23%) |
Oct 03, 2023 | 83.43 | 84.49 | 83.37 | 83.79 | 870,661 | +0.06(+0.07%) |
Oct 02, 2023 | 83.82 | 84.21 | 82.63 | 83.73 | 1,054,629 | -0.47(-0.56%) |
Sep 29, 2023 | 85.59 | 86.16 | 83.83 | 84.20 | 989,042 | -0.99(-1.16%) |
Sep 28, 2023 | 84.37 | 85.48 | 83.20 | 85.18 | 929,715 | +0.83(+0.99%) |
Sep 27, 2023 | 83.03 | 84.81 | 82.89 | 84.35 | 959,985 | +1.31(+1.58%) |
Sep 26, 2023 | 83.69 | 84.44 | 82.86 | 83.04 | 1,033,009 | -0.63(-0.75%) |
Sep 25, 2023 | 83.88 | 84.08 | 83.42 | 83.67 | 740,481 | -0.33(-0.40%) |
Sep 22, 2023 | 85.00 | 85.18 | 83.93 | 84.00 | 519,508 | -0.80(-0.95%) |
Sep 21, 2023 | 85.72 | 85.89 | 84.79 | 84.80 | 671,422 | -0.81(-0.95%) |
Sep 20, 2023 | 86.59 | 86.85 | 85.56 | 85.61 | 530,241 | -0.90(-1.04%) |
Sep 19, 2023 | 85.99 | 86.76 | 85.78 | 86.51 | 1,035,219 | +0.66(+0.77%) |
Sep 18, 2023 | 88.20 | 88.33 | 85.63 | 85.85 | 857,651 | -2.66(-3.00%) |
Sep 15, 2023 | 87.87 | 89.21 | 87.72 | 88.51 | 2,437,189 | +0.64(+0.72%) |
Sep 14, 2023 | 86.42 | 88.05 | 86.18 | 87.87 | 1,038,562 | +2.46(+2.88%) |
Sep 13, 2023 | 85.48 | 85.74 | 84.49 | 85.41 | 1,204,840 | +0.38(+0.45%) |
Sep 12, 2023 | 84.25 | 85.86 | 83.98 | 85.03 | 938,209 | +0.42(+0.50%) |
Sep 11, 2023 | 84.85 | 85.11 | 84.18 | 84.61 | 666,915 | +0.22(+0.27%) |
Sep 08, 2023 | 84.31 | 84.75 | 83.31 | 84.38 | 1,140,081 | +0.13(+0.15%) |
Sep 07, 2023 | 85.28 | 85.66 | 84.09 | 84.25 | 1,730,717 | -1.16(-1.36%) |
Sep 06, 2023 | 86.59 | 87.31 | 85.26 | 85.42 | 1,117,124 | -1.24(-1.43%) |
Sep 05, 2023 | 86.33 | 87.16 | 85.55 | 86.66 | 1,169,487 | +0.29(+0.34%) |
Sep 01, 2023 | 89.00 | 89.00 | 85.96 | 86.37 | 1,434,680 | -2.03(-2.30%) |
Aug 31, 2023 | 90.58 | 91.10 | 88.36 | 88.40 | 1,954,892 | -3.51(-3.82%) |
Aug 30, 2023 | 91.80 | 92.24 | 91.22 | 91.91 | 1,013,092 | +0.24(+0.26%) |
Aug 29, 2023 | 90.22 | 91.70 | 89.95 | 91.67 | 683,661 | +1.30(+1.44%) |
Aug 28, 2023 | 91.51 | 91.59 | 89.96 | 90.36 | 667,346 | -0.70(-0.77%) |
Aug 25, 2023 | 90.58 | 91.57 | 90.44 | 91.06 | 476,757 | +0.60(+0.67%) |
Aug 24, 2023 | 90.21 | 90.85 | 89.78 | 90.46 | 544,680 | -0.05(-0.05%) |
Aug 23, 2023 | 90.19 | 90.59 | 89.69 | 90.51 | 466,239 | +0.32(+0.36%) |
Aug 22, 2023 | 90.83 | 91.20 | 89.76 | 90.19 | 598,928 | -0.64(-0.71%) |
Aug 21, 2023 | 92.18 | 92.56 | 90.38 | 90.83 | 850,370 | -1.43(-1.55%) |
Aug 18, 2023 | 90.14 | 92.31 | 89.96 | 92.26 | 875,584 | +1.61(+1.78%) |
Aug 17, 2023 | 92.02 | 92.32 | 90.40 | 90.65 | 713,364 | -0.95(-1.04%) |
Aug 16, 2023 | 91.74 | 92.47 | 91.21 | 91.60 | 679,538 | -0.24(-0.26%) |
Aug 15, 2023 | 92.38 | 92.60 | 91.31 | 91.84 | 804,423 | -0.81(-0.87%) |
Aug 14, 2023 | 92.31 | 92.90 | 91.15 | 92.65 | 950,514 | +0.16(+0.17%) |
Aug 11, 2023 | 93.13 | 93.13 | 91.94 | 92.49 | 898,501 | -1.18(-1.25%) |
Aug 10, 2023 | 95.63 | 96.21 | 93.35 | 93.67 | 900,877 | -1.48(-1.55%) |
Aug 09, 2023 | 94.98 | 95.91 | 94.55 | 95.14 | 943,370 | +0.04(+0.04%) |
Aug 08, 2023 | 96.57 | 96.78 | 94.50 | 95.10 | 1,088,499 | -2.02(-2.08%) |
Aug 07, 2023 | 96.48 | 97.54 | 96.39 | 97.12 | 943,513 | +1.44(+1.50%) |
Aug 04, 2023 | 95.67 | 96.76 | 95.23 | 95.69 | 832,082 | +0.29(+0.31%) |
Aug 03, 2023 | 96.76 | 97.13 | 93.73 | 95.40 | 1,645,621 | +0.76(+0.80%) |
Aug 02, 2023 | 95.81 | 96.74 | 94.31 | 94.64 | 1,429,037 | -1.89(-1.96%) |
Aug 01, 2023 | 97.03 | 97.08 | 95.84 | 96.53 | 860,103 | -0.77(-0.79%) |
Jul 31, 2023 | 97.55 | 97.98 | 96.62 | 97.30 | 1,236,828 | -0.21(-0.22%) |
Jul 28, 2023 | 95.91 | 97.76 | 95.46 | 97.51 | 1,211,005 | +2.66(+2.81%) |
Jul 27, 2023 | 95.96 | 95.96 | 94.47 | 94.85 | 746,375 | -0.60(-0.63%) |
Jul 26, 2023 | 95.33 | 96.26 | 94.92 | 95.45 | 1,012,034 | +0.35(+0.37%) |
Jul 25, 2023 | 95.15 | 95.82 | 94.49 | 95.10 | 639,058 | -0.02(-0.02%) |
Jul 24, 2023 | 95.05 | 96.20 | 94.48 | 95.12 | 900,262 | -0.64(-0.67%) |
Jul 21, 2023 | 95.58 | 96.13 | 95.14 | 95.76 | 653,825 | -0.01(-0.01%) |
Jul 20, 2023 | 95.49 | 96.58 | 94.56 | 95.77 | 1,062,105 | +0.28(+0.29%) |
Jul 19, 2023 | 93.39 | 95.74 | 93.36 | 95.49 | 988,109 | +2.35(+2.52%) |
Jul 18, 2023 | 92.27 | 93.96 | 92.27 | 93.14 | 699,820 | +1.02(+1.11%) |
Jul 17, 2023 | 92.20 | 92.56 | 91.29 | 92.12 | 694,331 | -0.73(-0.78%) |
Jul 14, 2023 | 94.38 | 94.38 | 92.39 | 92.85 | 773,235 | -1.21(-1.29%) |
Jul 13, 2023 | 94.99 | 95.17 | 93.94 | 94.07 | 735,053 | -0.77(-0.81%) |
Jul 12, 2023 | 96.30 | 96.30 | 94.24 | 94.83 | 954,397 | -0.55(-0.58%) |
Jul 11, 2023 | 93.42 | 95.50 | 93.37 | 95.39 | 865,166 | +1.92(+2.06%) |
Jul 10, 2023 | 92.83 | 94.14 | 92.83 | 93.46 | 660,557 | +0.94(+1.02%) |
Jul 07, 2023 | 92.31 | 93.73 | 92.31 | 92.52 | 1,189,226 | +0.31(+0.34%) |
Jul 06, 2023 | 90.79 | 92.47 | 90.53 | 92.21 | 785,452 | +0.28(+0.31%) |
Jul 05, 2023 | 92.12 | 93.16 | 91.44 | 91.93 | 789,921 | -0.85(-0.91%) |
Jul 03, 2023 | 91.31 | 92.92 | 91.18 | 92.77 | 483,881 | +1.14(+1.24%) |
Jun 30, 2023 | 91.98 | 92.03 | 90.46 | 91.64 | 942,629 | +0.07(+0.07%) |
Jun 29, 2023 | 90.72 | 91.81 | 90.60 | 91.57 | 611,410 | +0.39(+0.43%) |
Jun 28, 2023 | 91.84 | 91.98 | 90.23 | 91.18 | 665,381 | -0.54(-0.59%) |
Jun 27, 2023 | 90.26 | 92.31 | 90.02 | 91.72 | 715,260 | +1.83(+2.03%) |
Jun 26, 2023 | 87.62 | 89.99 | 87.62 | 89.90 | 868,517 | +2.05(+2.33%) |
Jun 23, 2023 | 88.92 | 89.41 | 87.57 | 87.85 | 3,225,320 | -1.54(-1.73%) |
Jun 22, 2023 | 90.66 | 90.71 | 89.22 | 89.39 | 923,626 | -1.34(-1.48%) |
Jun 21, 2023 | 89.34 | 91.15 | 89.04 | 90.73 | 686,513 | +0.74(+0.82%) |
Jun 20, 2023 | 91.36 | 91.87 | 89.91 | 90.00 | 972,429 | -1.90(-2.07%) |
Jun 16, 2023 | 93.23 | 93.57 | 91.70 | 91.90 | 1,895,657 | -0.71(-0.77%) |
Jun 15, 2023 | 91.89 | 93.00 | 91.67 | 92.61 | 951,327 | +0.72(+0.78%) |
Jun 14, 2023 | 89.36 | 92.70 | 88.85 | 91.89 | 1,563,608 | +3.18(+3.58%) |
Jun 13, 2023 | 87.85 | 89.08 | 87.50 | 88.71 | 1,067,847 | +0.99(+1.13%) |
Jun 12, 2023 | 87.97 | 88.28 | 86.50 | 87.72 | 1,205,284 | +0.57(+0.66%) |
Jun 09, 2023 | 88.60 | 89.13 | 86.88 | 87.15 | 1,212,242 | -1.45(-1.63%) |
Jun 08, 2023 | 89.48 | 89.71 | 88.31 | 88.60 | 1,036,926 | -0.66(-0.74%) |
Jun 07, 2023 | 88.30 | 89.50 | 88.02 | 89.26 | 1,377,839 | +0.50(+0.56%) |
Jun 06, 2023 | 88.85 | 90.64 | 87.89 | 88.76 | 1,689,607 | -0.01(-0.01%) |
Jun 05, 2023 | 92.30 | 92.47 | 88.55 | 88.77 | 2,758,370 | -6.09(-6.42%) |
Jun 02, 2023 | 92.03 | 95.43 | 91.55 | 94.86 | 1,863,003 | +2.72(+2.95%) |
Jun 01, 2023 | 91.82 | 92.84 | 90.84 | 92.14 | 1,576,099 | +0.91(+1.00%) |
May 31, 2023 | 93.95 | 94.44 | 90.95 | 91.23 | 2,873,257 | -2.90(-3.09%) |
May 30, 2023 | 94.25 | 95.26 | 93.14 | 94.13 | 1,101,745 | +0.01(+0.01%) |
May 26, 2023 | 95.53 | 95.65 | 93.93 | 94.12 | 1,626,749 | -1.81(-1.89%) |
May 25, 2023 | 95.96 | 96.43 | 95.28 | 95.94 | 688,015 | +0.10(+0.10%) |
May 24, 2023 | 97.46 | 97.46 | 94.94 | 95.84 | 866,134 | -2.07(-2.12%) |
May 23, 2023 | 97.65 | 98.66 | 97.38 | 97.92 | 806,402 | +0.37(+0.38%) |
May 22, 2023 | 97.82 | 98.00 | 96.35 | 97.55 | 713,945 | +0.64(+0.66%) |
May 19, 2023 | 98.16 | 98.27 | 95.26 | 96.91 | 819,884 | -1.02(-1.04%) |
May 18, 2023 | 97.06 | 98.08 | 96.38 | 97.94 | 784,745 | +0.75(+0.77%) |
May 17, 2023 | 95.03 | 97.40 | 94.78 | 97.18 | 1,172,619 | +2.64(+2.80%) |
May 16, 2023 | 95.74 | 95.74 | 93.27 | 94.54 | 1,033,029 | -1.98(-2.05%) |
May 15, 2023 | 95.76 | 96.67 | 95.02 | 96.52 | 682,965 | +0.75(+0.79%) |
May 12, 2023 | 96.25 | 96.71 | 95.24 | 95.76 | 692,989 | -0.06(-0.06%) |
May 11, 2023 | 96.90 | 97.31 | 95.65 | 95.82 | 735,374 | -1.31(-1.35%) |
May 10, 2023 | 98.59 | 98.90 | 96.07 | 97.13 | 1,035,897 | -0.90(-0.92%) |
May 09, 2023 | 98.76 | 99.04 | 97.85 | 98.03 | 1,056,518 | -1.32(-1.33%) |
May 08, 2023 | 100.84 | 100.92 | 99.19 | 99.35 | 975,222 | -1.49(-1.47%) |
May 05, 2023 | 99.55 | 101.21 | 99.55 | 100.84 | 873,582 | +1.70(+1.71%) |
May 04, 2023 | 101.01 | 101.49 | 99.07 | 99.14 | 1,058,237 | -2.24(-2.21%) |
May 03, 2023 | 101.32 | 102.42 | 101.07 | 101.39 | 1,432,051 | +0.64(+0.64%) |
May 02, 2023 | 100.58 | 101.16 | 98.70 | 100.74 | 1,567,535 | -0.04(-0.04%) |
May 01, 2023 | 97.71 | 101.11 | 97.71 | 100.78 | 2,209,025 | +3.44(+3.54%) |
Apr 28, 2023 | 96.35 | 98.50 | 95.87 | 97.34 | 2,178,287 | +1.15(+1.19%) |
Apr 27, 2023 | 91.92 | 97.12 | 91.64 | 96.19 | 3,134,489 | +6.93(+7.76%) |
Apr 26, 2023 | 91.40 | 92.07 | 89.08 | 89.26 | 1,976,693 | -3.24(-3.51%) |
Apr 25, 2023 | 94.06 | 94.58 | 92.27 | 92.50 | 1,256,639 | -2.62(-2.75%) |
Apr 24, 2023 | 93.74 | 95.23 | 93.70 | 95.12 | 1,049,039 | +1.14(+1.21%) |
Apr 21, 2023 | 94.15 | 94.59 | 93.18 | 93.98 | 820,693 | +0.27(+0.29%) |
Apr 20, 2023 | 92.59 | 94.18 | 92.59 | 93.71 | 893,666 | +1.08(+1.17%) |
Apr 19, 2023 | 92.35 | 92.78 | 91.68 | 92.63 | 870,799 | +0.07(+0.07%) |
Apr 18, 2023 | 92.37 | 93.97 | 91.93 | 92.56 | 1,076,420 | +0.14(+0.16%) |
Apr 17, 2023 | 92.77 | 92.77 | 91.36 | 92.42 | 967,513 | +0.21(+0.23%) |
Apr 14, 2023 | 91.96 | 93.27 | 91.74 | 92.20 | 796,818 | -0.03(-0.03%) |
Apr 13, 2023 | 91.54 | 92.69 | 90.09 | 92.23 | 1,059,802 | +0.82(+0.90%) |
Apr 12, 2023 | 92.95 | 93.02 | 91.33 | 91.41 | 752,457 | -0.93(-1.00%) |
Apr 11, 2023 | 92.02 | 93.29 | 90.72 | 92.34 | 884,260 | +0.53(+0.58%) |
Apr 10, 2023 | 88.97 | 91.81 | 88.32 | 91.81 | 1,155,276 | +2.38(+2.67%) |
Apr 06, 2023 | 89.62 | 89.98 | 88.92 | 89.42 | 899,457 | -0.49(-0.55%) |
Apr 05, 2023 | 91.32 | 92.04 | 89.67 | 89.92 | 1,156,812 | -1.46(-1.59%) |
Apr 04, 2023 | 93.77 | 94.20 | 90.97 | 91.37 | 1,077,584 | -2.24(-2.39%) |
Apr 03, 2023 | 95.62 | 95.62 | 92.60 | 93.61 | 1,032,522 | -2.28(-2.38%) |
Mar 31, 2023 | 93.68 | 96.12 | 93.45 | 95.89 | 1,157,794 | +2.62(+2.81%) |
Mar 30, 2023 | 93.35 | 94.10 | 93.12 | 93.27 | 680,842 | +0.21(+0.23%) |
Mar 29, 2023 | 93.55 | 93.88 | 92.41 | 93.05 | 719,931 | -0.08(-0.08%) |
Mar 28, 2023 | 92.88 | 93.98 | 92.59 | 93.13 | 736,921 | +0.05(+0.05%) |
Mar 27, 2023 | 92.99 | 93.41 | 92.21 | 93.08 | 563,844 | +0.95(+1.03%) |
Mar 24, 2023 | 91.34 | 92.62 | 90.59 | 92.14 | 924,725 | +0.59(+0.64%) |
Mar 23, 2023 | 91.63 | 93.05 | 90.93 | 91.55 | 1,091,742 | -0.09(-0.09%) |
Mar 22, 2023 | 92.99 | 94.12 | 91.60 | 91.63 | 832,151 | -1.60(-1.72%) |
Mar 21, 2023 | 93.44 | 94.11 | 92.73 | 93.24 | 1,006,288 | +0.63(+0.68%) |
Mar 20, 2023 | 92.64 | 93.00 | 91.70 | 92.61 | 1,050,798 | +0.06(+0.06%) |
Mar 17, 2023 | 95.14 | 95.87 | 91.95 | 92.55 | 3,025,636 | -2.23(-2.35%) |
Mar 16, 2023 | 93.67 | 95.23 | 93.53 | 94.78 | 1,120,686 | +0.60(+0.64%) |
Mar 15, 2023 | 92.94 | 94.93 | 92.87 | 94.18 | 1,386,293 | -0.17(-0.18%) |
Mar 14, 2023 | 98.50 | 99.62 | 93.45 | 94.36 | 1,736,304 | -3.39(-3.47%) |
Mar 13, 2023 | 97.65 | 99.03 | 96.27 | 97.74 | 1,020,593 | -0.99(-1.01%) |
Mar 10, 2023 | 100.05 | 101.96 | 98.56 | 98.74 | 1,582,022 | -0.99(-1.00%) |
Mar 09, 2023 | 99.48 | 102.64 | 99.19 | 99.73 | 2,197,283 | +0.67(+0.67%) |
Mar 08, 2023 | 97.94 | 99.27 | 97.69 | 99.06 | 1,240,486 | +1.55(+1.59%) |
Mar 07, 2023 | 96.98 | 98.22 | 96.76 | 97.51 | 1,009,904 | +0.55(+0.57%) |
Mar 06, 2023 | 97.35 | 98.44 | 96.85 | 96.96 | 1,069,967 | -0.48(-0.50%) |
Mar 03, 2023 | 98.32 | 98.46 | 97.10 | 97.44 | 895,034 | -0.31(-0.32%) |
Mar 02, 2023 | 94.87 | 98.03 | 94.37 | 97.75 | 965,671 | +2.44(+2.56%) |