Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.54 | 107.94 | 107.12 | 107.69 | 12,637 | +1.04(+0.97%) |
Feb 28, 2024 | 106.86 | 107.13 | 106.60 | 106.65 | 13,217 | -0.32(-0.30%) |
Feb 27, 2024 | 106.30 | 107.14 | 106.30 | 106.97 | 29,786 | +0.94(+0.89%) |
Feb 26, 2024 | 105.85 | 106.34 | 105.66 | 106.03 | 21,066 | +0.37(+0.35%) |
Feb 23, 2024 | 105.02 | 106.12 | 105.02 | 105.66 | 21,064 | +0.64(+0.61%) |
Feb 22, 2024 | 104.12 | 105.21 | 104.12 | 105.02 | 31,787 | +1.08(+1.04%) |
Feb 21, 2024 | 103.54 | 104.27 | 103.42 | 103.94 | 16,945 | -0.29(-0.28%) |
Feb 20, 2024 | 103.84 | 104.34 | 103.83 | 104.23 | 28,103 | -0.82(-0.78%) |
Feb 16, 2024 | 105.26 | 105.99 | 105.02 | 105.05 | 11,274 | -0.88(-0.83%) |
Feb 15, 2024 | 104.82 | 106.20 | 104.82 | 105.93 | 81,866 | +2.04(+1.96%) |
Feb 14, 2024 | 103.13 | 104.03 | 102.65 | 103.89 | 33,937 | +1.83(+1.79%) |
Feb 13, 2024 | 102.43 | 103.14 | 101.50 | 102.06 | 18,683 | -3.22(-3.05%) |
Feb 12, 2024 | 104.32 | 105.78 | 104.32 | 105.28 | 13,052 | +1.35(+1.30%) |
Feb 09, 2024 | 103.23 | 104.17 | 103.08 | 103.93 | 65,197 | +0.75(+0.72%) |
Feb 08, 2024 | 102.10 | 103.18 | 101.90 | 103.18 | 109,067 | +1.28(+1.26%) |
Feb 07, 2024 | 102.22 | 102.42 | 101.17 | 101.90 | 37,502 | +0.23(+0.23%) |
Feb 06, 2024 | 101.22 | 101.91 | 101.22 | 101.67 | 19,714 | +0.61(+0.60%) |
Feb 05, 2024 | 101.72 | 101.72 | 100.46 | 101.07 | 15,840 | -1.46(-1.42%) |
Feb 02, 2024 | 101.67 | 102.82 | 101.27 | 102.52 | 38,075 | +0.04(+0.04%) |
Feb 01, 2024 | 102.06 | 102.65 | 100.77 | 102.48 | 37,268 | +1.05(+1.03%) |
Jan 31, 2024 | 103.15 | 103.92 | 101.44 | 101.44 | 28,163 | -2.52(-2.43%) |
Jan 30, 2024 | 103.66 | 104.21 | 103.65 | 103.96 | 36,052 | -0.14(-0.14%) |
Jan 29, 2024 | 102.81 | 104.10 | 102.66 | 104.10 | 42,126 | +1.22(+1.19%) |
Jan 26, 2024 | 102.89 | 103.36 | 102.69 | 102.88 | 25,930 | +0.32(+0.31%) |
Jan 25, 2024 | 102.75 | 102.96 | 101.88 | 102.56 | 129,155 | +0.83(+0.81%) |
Jan 24, 2024 | 103.42 | 103.60 | 101.73 | 101.73 | 19,718 | -0.82(-0.80%) |
Jan 23, 2024 | 103.57 | 103.57 | 102.24 | 102.56 | 15,807 | -0.36(-0.35%) |
Jan 22, 2024 | 102.33 | 103.24 | 102.33 | 102.92 | 17,101 | +1.19(+1.17%) |
Jan 19, 2024 | 101.18 | 101.73 | 100.12 | 101.73 | 56,232 | +1.05(+1.04%) |
Jan 18, 2024 | 100.40 | 100.71 | 99.52 | 100.69 | 26,032 | +0.97(+0.97%) |
Jan 17, 2024 | 99.39 | 99.93 | 99.21 | 99.72 | 46,230 | -0.82(-0.81%) |
Jan 16, 2024 | 100.62 | 101.00 | 100.17 | 100.53 | 46,425 | -0.73(-0.72%) |
Jan 12, 2024 | 102.41 | 102.99 | 101.14 | 101.27 | 14,427 | -0.38(-0.37%) |
Jan 11, 2024 | 101.59 | 102.30 | 100.81 | 101.64 | 18,830 | -0.54(-0.53%) |
Jan 10, 2024 | 101.69 | 102.22 | 101.52 | 102.18 | 21,284 | +0.33(+0.32%) |
Jan 09, 2024 | 101.48 | 102.23 | 101.36 | 101.86 | 23,603 | -0.73(-0.71%) |
Jan 08, 2024 | 101.00 | 102.63 | 101.00 | 102.58 | 28,080 | +1.24(+1.22%) |
Jan 05, 2024 | 100.18 | 101.90 | 100.18 | 101.34 | 55,274 | +0.45(+0.45%) |
Jan 04, 2024 | 100.88 | 101.47 | 100.69 | 100.90 | 27,900 | -0.01(-0.01%) |
Jan 03, 2024 | 102.35 | 102.35 | 100.91 | 100.91 | 47,684 | -2.63(-2.54%) |
Jan 02, 2024 | 103.51 | 104.36 | 103.20 | 103.53 | 14,549 | -0.76(-0.73%) |
Dec 29, 2023 | 105.30 | 105.30 | 104.11 | 104.29 | 14,436 | -1.04(-0.99%) |
Dec 28, 2023 | 104.75 | 105.57 | 104.75 | 105.33 | 20,557 | +0.12(+0.11%) |
Dec 27, 2023 | 105.52 | 105.68 | 104.99 | 105.21 | 16,874 | -0.15(-0.14%) |
Dec 26, 2023 | 104.80 | 105.63 | 104.57 | 105.36 | 10,985 | +1.13(+1.08%) |
Dec 22, 2023 | 104.34 | 105.02 | 104.02 | 104.23 | 28,415 | +0.32(+0.31%) |
Dec 21, 2023 | 103.58 | 103.91 | 102.89 | 103.91 | 38,760 | +1.42(+1.39%) |
Dec 20, 2023 | 104.25 | 104.75 | 102.49 | 102.49 | 24,034 | -1.79(-1.71%) |
Dec 19, 2023 | 103.04 | 104.40 | 103.04 | 104.28 | 19,678 | +1.73(+1.68%) |
Dec 18, 2023 | 102.82 | 103.17 | 102.48 | 102.55 | 21,548 | +0.06(+0.06%) |
Dec 15, 2023 | 103.29 | 103.58 | 102.24 | 102.49 | 105,003 | -0.93(-0.90%) |
Dec 14, 2023 | 101.79 | 103.77 | 101.79 | 103.42 | 38,719 | +2.99(+2.98%) |
Dec 13, 2023 | 97.47 | 100.57 | 97.21 | 100.43 | 27,441 | +3.03(+3.11%) |
Dec 12, 2023 | 97.61 | 97.94 | 97.19 | 97.40 | 15,304 | -0.48(-0.49%) |
Dec 11, 2023 | 97.22 | 98.01 | 97.22 | 97.88 | 7,510 | +0.48(+0.49%) |
Dec 08, 2023 | 96.47 | 97.72 | 96.47 | 97.40 | 16,918 | +0.74(+0.76%) |
Dec 07, 2023 | 96.29 | 96.66 | 96.01 | 96.66 | 23,980 | +0.76(+0.79%) |
Dec 06, 2023 | 96.72 | 97.57 | 95.88 | 95.91 | 20,108 | -0.29(-0.31%) |
Dec 05, 2023 | 97.05 | 97.05 | 96.12 | 96.20 | 64,047 | -1.32(-1.35%) |
Dec 04, 2023 | 96.22 | 97.64 | 96.22 | 97.52 | 46,277 | +0.66(+0.68%) |
Dec 01, 2023 | 94.21 | 96.86 | 94.21 | 96.86 | 9,763 | +2.82(+3.00%) |
Nov 30, 2023 | 93.58 | 94.04 | 93.45 | 94.04 | 16,139 | +0.78(+0.83%) |
Nov 29, 2023 | 93.47 | 94.05 | 93.14 | 93.26 | 39,375 | +0.67(+0.72%) |
Nov 28, 2023 | 93.06 | 93.22 | 92.28 | 92.60 | 55,918 | -0.38(-0.41%) |
Nov 27, 2023 | 92.58 | 93.12 | 92.36 | 92.97 | 19,085 | -0.10(-0.11%) |
Nov 24, 2023 | 92.63 | 93.29 | 92.63 | 93.07 | 3,596 | +0.35(+0.38%) |
Nov 22, 2023 | 92.37 | 93.15 | 92.37 | 92.73 | 11,453 | +0.62(+0.67%) |
Nov 21, 2023 | 92.46 | 92.46 | 92.11 | 92.11 | 16,710 | -0.85(-0.91%) |
Nov 20, 2023 | 92.55 | 93.16 | 92.40 | 92.96 | 15,787 | +0.38(+0.41%) |
Nov 17, 2023 | 92.02 | 92.75 | 91.97 | 92.58 | 22,237 | +1.08(+1.18%) |
Nov 16, 2023 | 92.57 | 92.81 | 91.22 | 91.49 | 27,772 | -1.44(-1.55%) |
Nov 15, 2023 | 92.70 | 93.88 | 92.70 | 92.94 | 20,165 | +0.47(+0.51%) |
Nov 14, 2023 | 90.59 | 92.70 | 90.59 | 92.47 | 14,514 | +3.96(+4.47%) |
Nov 13, 2023 | 88.11 | 88.75 | 88.09 | 88.51 | 23,098 | -0.07(-0.08%) |
Nov 10, 2023 | 87.96 | 88.75 | 87.61 | 88.58 | 52,767 | +0.96(+1.10%) |
Nov 09, 2023 | 89.10 | 89.10 | 87.51 | 87.62 | 255,256 | -1.15(-1.30%) |
Nov 08, 2023 | 89.36 | 89.65 | 88.57 | 88.77 | 19,774 | -0.60(-0.67%) |
Nov 07, 2023 | 89.33 | 89.71 | 88.98 | 89.37 | 50,725 | -0.40(-0.44%) |
Nov 06, 2023 | 90.86 | 90.86 | 89.25 | 89.76 | 29,223 | -0.97(-1.06%) |
Nov 03, 2023 | 89.95 | 91.18 | 89.95 | 90.73 | 22,256 | +2.04(+2.30%) |
Nov 02, 2023 | 87.24 | 88.76 | 87.24 | 88.69 | 54,152 | +2.21(+2.55%) |
Nov 01, 2023 | 86.10 | 86.55 | 85.24 | 86.48 | 57,873 | +0.59(+0.68%) |
Oct 31, 2023 | 85.18 | 86.14 | 85.16 | 85.90 | 30,914 | +0.70(+0.82%) |
Oct 30, 2023 | 85.27 | 85.58 | 84.52 | 85.20 | 23,405 | +0.42(+0.49%) |
Oct 27, 2023 | 86.00 | 86.00 | 84.52 | 84.78 | 46,620 | -0.88(-1.03%) |
Oct 26, 2023 | 85.30 | 86.27 | 85.30 | 85.67 | 79,447 | +0.29(+0.34%) |
Oct 25, 2023 | 86.42 | 86.42 | 85.34 | 85.37 | 34,438 | -1.52(-1.75%) |
Oct 24, 2023 | 86.79 | 87.45 | 86.44 | 86.89 | 22,471 | +0.62(+0.71%) |
Oct 23, 2023 | 86.56 | 87.38 | 86.18 | 86.27 | 24,539 | -0.94(-1.08%) |
Oct 20, 2023 | 88.30 | 88.30 | 87.12 | 87.22 | 19,899 | -1.17(-1.33%) |
Oct 19, 2023 | 89.29 | 90.04 | 88.05 | 88.39 | 16,260 | -1.12(-1.26%) |
Oct 18, 2023 | 90.77 | 90.77 | 89.50 | 89.51 | 13,888 | -1.96(-2.14%) |
Oct 17, 2023 | 89.80 | 92.04 | 89.80 | 91.47 | 59,640 | +1.12(+1.24%) |
Oct 16, 2023 | 89.40 | 90.60 | 89.74 | 90.35 | 18,068 | +1.25(+1.41%) |
Oct 13, 2023 | 90.02 | 90.07 | 88.93 | 89.10 | 9,984 | -0.57(-0.63%) |
Oct 12, 2023 | 91.50 | 91.50 | 89.07 | 89.66 | 23,754 | -1.95(-2.13%) |
Oct 11, 2023 | 91.51 | 91.80 | 90.83 | 91.61 | 61,990 | +0.38(+0.41%) |
Oct 10, 2023 | 90.66 | 91.89 | 90.66 | 91.23 | 10,713 | +0.88(+0.98%) |
Oct 09, 2023 | 88.96 | 90.40 | 88.87 | 90.35 | 15,799 | +0.96(+1.08%) |
Oct 06, 2023 | 88.28 | 90.03 | 87.92 | 89.39 | 35,129 | +0.66(+0.74%) |
Oct 05, 2023 | 88.71 | 88.96 | 88.07 | 88.73 | 21,427 | -0.02(-0.02%) |
Oct 04, 2023 | 88.38 | 88.89 | 87.76 | 88.75 | 14,527 | +0.29(+0.33%) |
Oct 03, 2023 | 89.69 | 89.69 | 88.04 | 88.46 | 17,455 | -1.74(-1.93%) |
Oct 02, 2023 | 91.26 | 91.26 | 89.84 | 90.20 | 25,435 | -1.37(-1.50%) |
Sep 29, 2023 | 92.63 | 92.68 | 91.29 | 91.57 | 22,431 | -0.13(-0.14%) |
Sep 28, 2023 | 90.54 | 92.28 | 90.54 | 91.70 | 23,148 | +0.91(+1.01%) |
Sep 27, 2023 | 90.58 | 91.11 | 90.07 | 90.79 | 15,724 | +0.88(+0.98%) |
Sep 26, 2023 | 90.65 | 91.06 | 89.89 | 89.90 | 16,799 | -1.39(-1.52%) |
Sep 25, 2023 | 90.26 | 91.44 | 91.04 | 91.29 | 13,381 | +0.52(+0.57%) |
Sep 22, 2023 | 91.30 | 91.59 | 90.75 | 90.78 | 14,434 | -0.33(-0.36%) |
Sep 21, 2023 | 91.98 | 92.02 | 91.10 | 91.11 | 35,924 | -1.67(-1.80%) |
Sep 20, 2023 | 93.81 | 94.43 | 92.70 | 92.77 | 14,693 | -0.66(-0.71%) |
Sep 19, 2023 | 93.87 | 93.87 | 93.26 | 93.44 | 29,633 | -0.42(-0.45%) |
Sep 18, 2023 | 94.12 | 94.24 | 93.83 | 93.86 | 20,722 | -0.09(-0.10%) |
Sep 15, 2023 | 94.54 | 94.61 | 93.88 | 93.95 | 20,518 | -1.05(-1.11%) |
Sep 14, 2023 | 94.39 | 95.01 | 94.39 | 95.01 | 18,494 | +1.44(+1.54%) |
Sep 13, 2023 | 94.46 | 94.46 | 93.31 | 93.57 | 27,313 | -0.88(-0.93%) |
Sep 12, 2023 | 94.13 | 94.96 | 94.13 | 94.45 | 26,966 | +0.27(+0.28%) |
Sep 11, 2023 | 94.87 | 95.02 | 94.18 | 94.18 | 20,932 | -0.24(-0.25%) |
Sep 08, 2023 | 94.52 | 94.69 | 93.99 | 94.42 | 23,819 | +0.12(+0.13%) |
Sep 07, 2023 | 94.69 | 94.69 | 94.05 | 94.30 | 23,344 | -0.89(-0.94%) |
Sep 06, 2023 | 95.69 | 95.70 | 94.84 | 95.19 | 22,310 | -0.61(-0.64%) |
Sep 05, 2023 | 97.34 | 97.34 | 95.66 | 95.81 | 17,229 | -1.71(-1.75%) |
Sep 01, 2023 | 97.27 | 97.87 | 97.15 | 97.51 | 17,771 | +0.82(+0.85%) |
Aug 31, 2023 | 96.77 | 97.06 | 96.58 | 96.69 | 21,905 | +0.28(+0.29%) |
Aug 30, 2023 | 96.06 | 96.86 | 96.06 | 96.41 | 15,470 | +0.31(+0.33%) |
Aug 29, 2023 | 94.58 | 96.21 | 94.52 | 96.10 | 11,788 | +1.46(+1.54%) |
Aug 28, 2023 | 94.04 | 95.14 | 94.04 | 94.64 | 18,612 | +1.01(+1.08%) |
Aug 25, 2023 | 93.85 | 94.21 | 92.77 | 93.63 | 63,917 | +0.03(+0.03%) |
Aug 24, 2023 | 94.35 | 94.88 | 93.52 | 93.60 | 15,003 | -0.76(-0.81%) |
Aug 23, 2023 | 93.58 | 94.65 | 93.40 | 94.36 | 52,622 | +0.69(+0.74%) |
Aug 22, 2023 | 94.69 | 94.69 | 93.50 | 93.67 | 11,747 | -0.62(-0.66%) |
Aug 21, 2023 | 94.62 | 94.62 | 93.50 | 94.29 | 12,871 | -0.08(-0.08%) |
Aug 18, 2023 | 93.31 | 94.42 | 93.31 | 94.37 | 24,004 | +0.36(+0.38%) |
Aug 17, 2023 | 95.43 | 95.43 | 93.87 | 94.01 | 18,611 | -0.93(-0.98%) |
Aug 16, 2023 | 95.67 | 96.43 | 94.95 | 94.95 | 24,810 | -1.05(-1.09%) |
Aug 15, 2023 | 96.72 | 96.72 | 95.86 | 96.00 | 30,106 | -1.52(-1.56%) |
Aug 14, 2023 | 96.65 | 97.51 | 96.59 | 97.51 | 22,596 | +0.14(+0.14%) |
Aug 11, 2023 | 97.03 | 97.68 | 97.03 | 97.38 | 28,018 | +0.00(+0.00%) |
Aug 10, 2023 | 98.49 | 98.52 | 96.86 | 97.38 | 27,015 | -0.11(-0.11%) |
Aug 09, 2023 | 98.43 | 98.43 | 97.26 | 97.48 | 204,718 | -0.58(-0.59%) |
Aug 08, 2023 | 97.48 | 98.33 | 96.96 | 98.06 | 43,557 | -0.80(-0.80%) |
Aug 07, 2023 | 98.36 | 98.92 | 98.36 | 98.85 | 16,212 | +0.69(+0.70%) |
Aug 04, 2023 | 98.46 | 99.25 | 97.93 | 98.17 | 36,546 | +0.12(+0.12%) |
Aug 03, 2023 | 98.06 | 98.47 | 97.30 | 98.05 | 51,990 | -0.24(-0.24%) |
Aug 02, 2023 | 98.56 | 98.67 | 97.88 | 98.29 | 45,281 | -1.24(-1.25%) |
Aug 01, 2023 | 99.52 | 99.72 | 98.95 | 99.53 | 45,712 | -0.60(-0.60%) |
Jul 31, 2023 | 99.81 | 100.23 | 99.66 | 100.13 | 24,550 | +0.56(+0.56%) |
Jul 28, 2023 | 99.43 | 99.73 | 99.00 | 99.57 | 24,266 | +1.16(+1.18%) |
Jul 27, 2023 | 100.14 | 100.14 | 98.11 | 98.41 | 41,000 | -1.20(-1.20%) |
Jul 26, 2023 | 98.87 | 99.84 | 98.87 | 99.61 | 50,013 | +0.78(+0.79%) |
Jul 25, 2023 | 98.68 | 99.44 | 98.68 | 98.83 | 17,839 | -0.04(-0.05%) |
Jul 24, 2023 | 99.14 | 99.14 | 98.56 | 98.87 | 14,128 | +0.38(+0.38%) |
Jul 21, 2023 | 99.60 | 99.60 | 98.50 | 98.50 | 16,480 | -0.61(-0.62%) |
Jul 20, 2023 | 99.63 | 99.69 | 98.68 | 99.11 | 27,759 | -0.59(-0.59%) |
Jul 19, 2023 | 99.48 | 99.83 | 99.28 | 99.70 | 20,014 | +0.47(+0.48%) |
Jul 18, 2023 | 97.88 | 99.34 | 97.88 | 99.23 | 38,780 | +1.30(+1.33%) |
Jul 17, 2023 | 96.97 | 98.22 | 96.93 | 97.93 | 20,323 | +0.60(+0.61%) |
Jul 14, 2023 | 98.64 | 98.64 | 97.04 | 97.33 | 46,114 | -1.31(-1.32%) |
Jul 13, 2023 | 98.51 | 98.70 | 98.16 | 98.63 | 54,908 | +0.82(+0.84%) |
Jul 12, 2023 | 98.32 | 98.35 | 97.81 | 97.81 | 73,928 | +0.69(+0.71%) |
Jul 11, 2023 | 96.14 | 97.30 | 96.14 | 97.12 | 55,647 | +1.15(+1.19%) |
Jul 10, 2023 | 94.59 | 96.06 | 94.59 | 95.97 | 58,703 | +1.26(+1.34%) |
Jul 07, 2023 | 93.72 | 95.55 | 93.72 | 94.71 | 53,417 | +1.15(+1.23%) |
Jul 06, 2023 | 93.56 | 93.78 | 92.58 | 93.56 | 47,605 | -1.21(-1.28%) |
Jul 05, 2023 | 95.14 | 95.14 | 94.60 | 94.77 | 119,479 | -1.07(-1.12%) |
Jul 03, 2023 | 95.29 | 95.92 | 95.29 | 95.84 | 26,294 | +0.32(+0.33%) |
Jun 30, 2023 | 95.65 | 95.81 | 94.97 | 95.52 | 67,856 | +0.67(+0.71%) |
Jun 29, 2023 | 93.89 | 94.86 | 93.71 | 94.85 | 405,181 | +1.21(+1.29%) |
Jun 28, 2023 | 93.05 | 93.80 | 92.78 | 93.64 | 26,431 | +0.19(+0.20%) |
Jun 27, 2023 | 91.87 | 93.52 | 91.69 | 93.45 | 59,402 | +2.09(+2.29%) |
Jun 26, 2023 | 90.74 | 92.11 | 90.74 | 91.36 | 22,509 | +0.45(+0.49%) |
Jun 23, 2023 | 90.92 | 91.40 | 90.60 | 90.91 | 24,555 | -0.67(-0.73%) |
Jun 22, 2023 | 91.97 | 92.12 | 91.20 | 91.59 | 18,337 | -0.85(-0.92%) |
Jun 21, 2023 | 91.98 | 92.90 | 91.82 | 92.44 | 19,788 | +0.06(+0.06%) |
Jun 20, 2023 | 92.67 | 92.74 | 92.00 | 92.38 | 26,645 | -0.78(-0.84%) |
Jun 16, 2023 | 93.78 | 93.85 | 92.68 | 93.16 | 30,661 | -0.35(-0.38%) |
Jun 15, 2023 | 92.34 | 93.72 | 92.34 | 93.52 | 17,756 | +0.77(+0.83%) |
Jun 14, 2023 | 93.69 | 94.29 | 92.11 | 92.75 | 23,018 | -0.88(-0.94%) |
Jun 13, 2023 | 92.80 | 93.73 | 92.80 | 93.63 | 28,022 | +1.26(+1.36%) |
Jun 12, 2023 | 91.88 | 92.51 | 91.65 | 92.37 | 22,432 | +0.52(+0.57%) |
Jun 09, 2023 | 92.36 | 92.42 | 91.59 | 91.84 | 66,871 | -0.62(-0.67%) |
Jun 08, 2023 | 92.72 | 92.72 | 91.89 | 92.47 | 21,778 | -0.30(-0.32%) |
Jun 07, 2023 | 91.65 | 92.90 | 91.65 | 92.76 | 35,226 | +1.63(+1.79%) |
Jun 06, 2023 | 88.98 | 91.26 | 88.98 | 91.13 | 21,802 | +2.01(+2.26%) |
Jun 05, 2023 | 89.93 | 89.93 | 88.41 | 89.12 | 24,628 | -0.65(-0.73%) |
Jun 02, 2023 | 87.86 | 89.99 | 87.86 | 89.78 | 31,096 | +2.98(+3.43%) |
Jun 01, 2023 | 86.06 | 87.03 | 85.75 | 86.80 | 29,961 | +0.78(+0.91%) |
May 31, 2023 | 87.11 | 87.11 | 85.55 | 86.02 | 35,222 | -1.59(-1.82%) |
May 30, 2023 | 88.19 | 88.19 | 87.13 | 87.61 | 23,074 | -0.09(-0.10%) |
May 26, 2023 | 87.11 | 87.84 | 86.85 | 87.70 | 28,953 | +0.92(+1.06%) |
May 25, 2023 | 86.91 | 86.99 | 85.93 | 86.78 | 15,894 | +0.09(+0.11%) |
May 24, 2023 | 87.41 | 87.41 | 86.45 | 86.69 | 24,454 | -0.98(-1.12%) |
May 23, 2023 | 88.35 | 88.88 | 87.62 | 87.67 | 14,659 | -0.70(-0.79%) |
May 22, 2023 | 87.92 | 88.75 | 87.62 | 88.37 | 34,045 | +0.55(+0.63%) |
May 19, 2023 | 89.18 | 89.18 | 87.57 | 87.81 | 32,714 | -0.93(-1.05%) |
May 18, 2023 | 87.61 | 88.82 | 87.26 | 88.75 | 29,739 | +0.94(+1.07%) |
May 17, 2023 | 86.49 | 87.94 | 86.40 | 87.81 | 37,054 | +1.88(+2.19%) |
May 16, 2023 | 86.65 | 86.65 | 85.93 | 85.93 | 28,626 | -1.29(-1.48%) |
May 15, 2023 | 86.42 | 87.53 | 86.42 | 87.22 | 19,324 | +0.92(+1.06%) |
May 12, 2023 | 86.54 | 86.80 | 85.59 | 86.30 | 24,953 | +0.02(+0.02%) |
May 11, 2023 | 86.25 | 86.48 | 85.92 | 86.28 | 36,017 | -0.64(-0.74%) |
May 10, 2023 | 86.98 | 87.12 | 86.07 | 86.93 | 58,305 | +0.12(+0.13%) |
May 09, 2023 | 86.68 | 87.17 | 86.44 | 86.81 | 14,905 | -0.43(-0.49%) |
May 08, 2023 | 87.94 | 87.94 | 87.01 | 87.23 | 24,250 | -0.10(-0.11%) |
May 05, 2023 | 86.71 | 87.60 | 86.63 | 87.33 | 12,500 | +2.13(+2.50%) |
May 04, 2023 | 86.21 | 86.30 | 84.77 | 85.21 | 30,766 | -1.65(-1.90%) |
May 03, 2023 | 87.35 | 88.37 | 86.81 | 86.86 | 50,145 | -0.22(-0.25%) |
May 02, 2023 | 88.09 | 88.09 | 85.79 | 87.08 | 60,349 | -1.43(-1.62%) |
May 01, 2023 | 88.62 | 89.28 | 88.34 | 88.51 | 42,841 | -0.07(-0.08%) |
Apr 28, 2023 | 87.96 | 88.70 | 87.96 | 88.58 | 42,576 | +1.04(+1.19%) |
Apr 27, 2023 | 86.30 | 87.62 | 86.15 | 87.54 | 19,161 | +1.51(+1.76%) |
Apr 26, 2023 | 86.64 | 87.09 | 85.83 | 86.03 | 29,374 | -0.76(-0.88%) |
Apr 25, 2023 | 88.26 | 88.26 | 86.79 | 86.79 | 31,439 | -2.07(-2.33%) |
Apr 24, 2023 | 88.63 | 89.18 | 88.43 | 88.86 | 27,612 | +0.06(+0.07%) |
Apr 21, 2023 | 88.98 | 89.00 | 88.25 | 88.80 | 31,788 | -0.12(-0.13%) |
Apr 20, 2023 | 88.58 | 89.35 | 88.58 | 88.92 | 18,717 | -0.44(-0.49%) |
Apr 19, 2023 | 88.85 | 89.53 | 88.60 | 89.35 | 22,631 | +0.29(+0.32%) |
Apr 18, 2023 | 89.28 | 89.78 | 88.68 | 89.06 | 38,463 | +0.00(+0.00%) |
Apr 17, 2023 | 88.37 | 89.06 | 88.28 | 89.06 | 17,499 | +0.94(+1.07%) |
Apr 14, 2023 | 88.52 | 89.18 | 87.63 | 88.12 | 21,711 | -0.49(-0.55%) |
Apr 13, 2023 | 88.16 | 88.82 | 87.78 | 88.61 | 22,506 | +0.69(+0.78%) |
Apr 12, 2023 | 89.44 | 89.87 | 87.82 | 87.93 | 66,505 | -0.59(-0.66%) |
Apr 11, 2023 | 87.97 | 88.92 | 87.77 | 88.51 | 40,871 | +0.78(+0.88%) |
Apr 10, 2023 | 86.17 | 87.74 | 86.17 | 87.74 | 26,912 | +1.17(+1.35%) |
Apr 06, 2023 | 86.59 | 86.81 | 86.20 | 86.57 | 58,692 | -0.14(-0.16%) |
Apr 05, 2023 | 87.06 | 87.06 | 86.11 | 86.71 | 28,852 | -0.51(-0.59%) |
Apr 04, 2023 | 89.16 | 89.16 | 86.80 | 87.22 | 33,710 | -1.82(-2.04%) |
Apr 03, 2023 | 89.28 | 89.52 | 88.34 | 89.04 | 45,641 | +0.03(+0.03%) |
Mar 31, 2023 | 88.09 | 89.01 | 87.77 | 89.01 | 29,970 | +1.53(+1.75%) |
Mar 30, 2023 | 87.92 | 88.09 | 87.25 | 87.48 | 32,378 | +0.21(+0.24%) |
Mar 29, 2023 | 87.18 | 87.30 | 86.61 | 87.27 | 63,604 | +1.04(+1.20%) |
Mar 28, 2023 | 85.74 | 86.39 | 85.71 | 86.23 | 16,231 | +0.39(+0.45%) |
Mar 27, 2023 | 86.13 | 86.26 | 85.15 | 85.85 | 41,469 | +1.01(+1.19%) |
Mar 24, 2023 | 83.68 | 84.89 | 82.97 | 84.84 | 39,079 | +0.48(+0.57%) |
Mar 23, 2023 | 85.35 | 86.38 | 83.78 | 84.36 | 40,939 | -0.48(-0.57%) |
Mar 22, 2023 | 87.25 | 87.32 | 84.78 | 84.84 | 83,114 | -2.25(-2.58%) |
Mar 21, 2023 | 86.65 | 87.47 | 86.65 | 87.09 | 16,252 | +1.67(+1.96%) |
Mar 20, 2023 | 84.70 | 86.16 | 84.45 | 85.42 | 17,285 | +1.36(+1.62%) |
Mar 17, 2023 | 85.64 | 85.64 | 83.81 | 84.05 | 21,401 | -2.29(-2.65%) |
Mar 16, 2023 | 84.20 | 86.43 | 83.97 | 86.34 | 28,083 | +1.39(+1.64%) |
Mar 15, 2023 | 84.58 | 85.03 | 83.64 | 84.95 | 65,878 | -1.99(-2.29%) |
Mar 14, 2023 | 87.71 | 88.14 | 85.99 | 86.94 | 73,853 | +1.50(+1.75%) |
Mar 13, 2023 | 85.87 | 86.89 | 84.92 | 85.44 | 58,734 | -2.29(-2.61%) |
Mar 10, 2023 | 90.02 | 90.02 | 87.05 | 87.73 | 70,295 | -2.19(-2.44%) |
Mar 09, 2023 | 92.58 | 92.94 | 89.92 | 89.92 | 33,218 | -2.67(-2.89%) |
Mar 08, 2023 | 92.64 | 93.07 | 91.89 | 92.59 | 42,820 | +0.03(+0.03%) |
Mar 07, 2023 | 93.90 | 93.98 | 92.47 | 92.56 | 33,816 | -1.15(-1.23%) |
Mar 06, 2023 | 94.95 | 95.00 | 93.52 | 93.72 | 156,876 | -1.08(-1.14%) |
Mar 03, 2023 | 94.18 | 94.97 | 93.46 | 94.80 | 64,120 | +1.21(+1.29%) |
Mar 02, 2023 | 92.66 | 93.70 | 92.23 | 93.60 | 17,794 | +0.25(+0.27%) |