Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.74 | 114.18 | 112.74 | 113.36 | 175,833 | +0.53(+0.47%) |
Mar 27, 2024 | 113.61 | 113.67 | 111.82 | 112.83 | 293,596 | -0.17(-0.15%) |
Mar 26, 2024 | 112.79 | 114.46 | 112.74 | 113.00 | 322,507 | +0.74(+0.66%) |
Mar 25, 2024 | 114.11 | 114.41 | 112.25 | 112.26 | 197,517 | -1.60(-1.41%) |
Mar 22, 2024 | 114.85 | 114.94 | 113.08 | 113.86 | 231,329 | -0.93(-0.81%) |
Mar 21, 2024 | 114.91 | 115.46 | 114.13 | 114.79 | 225,470 | +0.13(+0.11%) |
Mar 20, 2024 | 115.11 | 115.34 | 113.85 | 114.66 | 358,557 | -0.58(-0.50%) |
Mar 19, 2024 | 113.04 | 116.25 | 113.04 | 115.24 | 263,703 | +1.75(+1.54%) |
Mar 18, 2024 | 113.85 | 114.68 | 113.23 | 113.49 | 674,892 | -0.04(-0.04%) |
Mar 15, 2024 | 114.74 | 115.42 | 113.33 | 113.53 | 813,406 | -1.12(-0.98%) |
Mar 14, 2024 | 117.70 | 117.70 | 113.68 | 114.65 | 302,735 | -3.25(-2.76%) |
Mar 13, 2024 | 117.59 | 119.21 | 117.59 | 117.90 | 236,087 | +0.52(+0.44%) |
Mar 12, 2024 | 116.20 | 117.74 | 115.75 | 117.38 | 312,199 | +0.92(+0.79%) |
Mar 11, 2024 | 117.16 | 117.89 | 115.98 | 116.46 | 204,146 | -1.22(-1.04%) |
Mar 08, 2024 | 117.06 | 119.13 | 116.64 | 117.68 | 203,230 | +1.14(+0.98%) |
Mar 07, 2024 | 115.64 | 117.01 | 115.27 | 116.54 | 227,642 | +1.27(+1.10%) |
Mar 06, 2024 | 114.72 | 116.13 | 113.83 | 115.27 | 217,941 | +1.16(+1.02%) |
Mar 05, 2024 | 114.70 | 115.45 | 114.04 | 114.11 | 290,303 | -1.54(-1.33%) |
Mar 04, 2024 | 115.94 | 117.20 | 115.40 | 115.65 | 295,937 | -0.42(-0.36%) |
Mar 01, 2024 | 114.73 | 116.81 | 114.37 | 116.07 | 268,482 | +1.21(+1.05%) |
Feb 29, 2024 | 114.14 | 115.68 | 113.55 | 114.86 | 555,969 | +0.79(+0.69%) |
Feb 28, 2024 | 111.70 | 114.71 | 111.42 | 114.07 | 745,289 | +4.31(+3.93%) |
Feb 27, 2024 | 108.71 | 110.32 | 108.39 | 109.76 | 392,050 | +1.92(+1.78%) |
Feb 26, 2024 | 108.00 | 108.99 | 106.55 | 107.84 | 225,470 | -0.07(-0.06%) |
Feb 23, 2024 | 108.20 | 108.42 | 106.94 | 107.91 | 275,602 | +0.16(+0.15%) |
Feb 22, 2024 | 106.95 | 108.29 | 106.00 | 107.75 | 447,346 | +1.77(+1.67%) |
Feb 21, 2024 | 105.63 | 106.54 | 105.05 | 105.98 | 364,998 | -0.42(-0.39%) |
Feb 20, 2024 | 109.04 | 109.45 | 105.98 | 106.40 | 503,832 | -4.47(-4.03%) |
Feb 16, 2024 | 108.75 | 111.92 | 108.48 | 110.87 | 582,164 | +1.52(+1.39%) |
Feb 15, 2024 | 105.68 | 109.57 | 105.68 | 109.35 | 854,449 | +3.52(+3.33%) |
Feb 14, 2024 | 103.05 | 107.83 | 102.39 | 105.83 | 1,428,408 | +9.94(+10.37%) |
Feb 13, 2024 | 97.78 | 98.36 | 94.83 | 95.89 | 682,947 | -3.55(-3.57%) |
Feb 12, 2024 | 100.58 | 101.48 | 99.00 | 99.44 | 454,814 | -1.43(-1.42%) |
Feb 09, 2024 | 99.15 | 101.00 | 99.10 | 100.87 | 385,307 | +1.87(+1.89%) |
Feb 08, 2024 | 98.53 | 99.25 | 97.95 | 99.00 | 310,371 | +0.57(+0.58%) |
Feb 07, 2024 | 98.83 | 99.06 | 97.85 | 98.43 | 277,881 | -0.15(-0.15%) |
Feb 06, 2024 | 98.15 | 99.46 | 98.07 | 98.58 | 354,227 | +0.52(+0.53%) |
Feb 05, 2024 | 99.68 | 99.68 | 98.03 | 98.06 | 278,144 | -2.32(-2.31%) |
Feb 02, 2024 | 99.71 | 101.04 | 98.94 | 100.38 | 219,914 | -0.11(-0.11%) |
Feb 01, 2024 | 98.88 | 100.80 | 97.50 | 100.49 | 260,105 | +2.24(+2.28%) |
Jan 31, 2024 | 98.64 | 100.80 | 98.08 | 98.25 | 276,772 | -0.43(-0.44%) |
Jan 30, 2024 | 100.09 | 100.09 | 98.66 | 98.68 | 412,804 | -2.32(-2.30%) |
Jan 29, 2024 | 100.46 | 101.09 | 99.28 | 101.00 | 269,062 | +0.67(+0.67%) |
Jan 26, 2024 | 101.09 | 101.79 | 100.05 | 100.33 | 266,900 | -0.90(-0.89%) |
Jan 25, 2024 | 101.39 | 102.34 | 100.08 | 101.23 | 265,525 | +1.15(+1.15%) |
Jan 24, 2024 | 102.06 | 102.19 | 100.04 | 100.08 | 183,871 | -0.88(-0.87%) |
Jan 23, 2024 | 100.91 | 101.50 | 100.36 | 100.96 | 284,926 | +0.53(+0.53%) |
Jan 22, 2024 | 98.55 | 100.94 | 97.87 | 100.43 | 338,558 | +2.26(+2.30%) |
Jan 19, 2024 | 96.70 | 98.67 | 96.03 | 98.17 | 278,815 | +1.91(+1.98%) |
Jan 18, 2024 | 96.68 | 96.99 | 95.78 | 96.26 | 186,355 | +0.21(+0.22%) |
Jan 17, 2024 | 96.48 | 98.15 | 95.88 | 96.05 | 374,403 | -1.78(-1.82%) |
Jan 16, 2024 | 96.81 | 98.69 | 94.91 | 97.83 | 378,160 | -0.35(-0.36%) |
Jan 12, 2024 | 97.38 | 98.30 | 96.47 | 98.18 | 353,394 | +1.45(+1.50%) |
Jan 11, 2024 | 95.23 | 97.13 | 94.74 | 96.73 | 342,659 | +1.05(+1.10%) |
Jan 10, 2024 | 92.46 | 96.02 | 92.40 | 95.68 | 392,253 | +3.13(+3.38%) |
Jan 09, 2024 | 96.21 | 96.34 | 92.51 | 92.55 | 319,329 | -4.75(-4.88%) |
Jan 08, 2024 | 94.66 | 97.85 | 94.31 | 97.30 | 494,654 | +2.40(+2.53%) |
Jan 05, 2024 | 92.36 | 95.10 | 92.18 | 94.90 | 657,851 | +1.95(+2.10%) |
Jan 04, 2024 | 92.54 | 94.00 | 92.07 | 92.95 | 411,000 | +0.55(+0.60%) |
Jan 03, 2024 | 93.16 | 93.23 | 91.61 | 92.40 | 351,251 | -1.06(-1.13%) |
Jan 02, 2024 | 93.81 | 94.04 | 92.82 | 93.46 | 209,551 | -0.78(-0.83%) |
Dec 29, 2023 | 95.39 | 95.96 | 93.98 | 94.24 | 210,820 | -1.42(-1.48%) |
Dec 28, 2023 | 96.35 | 96.84 | 94.95 | 95.66 | 240,573 | -1.24(-1.28%) |
Dec 27, 2023 | 96.76 | 97.22 | 95.83 | 96.90 | 269,116 | +0.51(+0.53%) |
Dec 26, 2023 | 96.28 | 97.44 | 95.70 | 96.39 | 302,002 | +0.24(+0.25%) |
Dec 22, 2023 | 94.30 | 96.33 | 93.41 | 96.15 | 754,921 | +2.16(+2.30%) |
Dec 21, 2023 | 92.10 | 93.99 | 91.89 | 93.99 | 251,051 | +2.45(+2.68%) |
Dec 20, 2023 | 92.75 | 94.14 | 91.00 | 91.54 | 346,024 | -1.11(-1.20%) |
Dec 19, 2023 | 91.67 | 93.11 | 91.14 | 92.65 | 241,181 | +1.45(+1.59%) |
Dec 18, 2023 | 91.55 | 92.36 | 90.56 | 91.20 | 209,389 | -0.13(-0.14%) |
Dec 15, 2023 | 91.12 | 91.96 | 90.25 | 91.33 | 697,425 | +1.47(+1.64%) |
Dec 14, 2023 | 92.00 | 92.89 | 88.58 | 89.86 | 560,687 | -0.23(-0.26%) |
Dec 13, 2023 | 90.53 | 90.53 | 87.82 | 90.09 | 522,596 | -0.50(-0.55%) |
Dec 12, 2023 | 91.69 | 91.79 | 90.28 | 90.59 | 240,248 | -1.06(-1.16%) |
Dec 11, 2023 | 91.02 | 91.84 | 90.37 | 91.65 | 238,635 | +0.41(+0.45%) |
Dec 08, 2023 | 90.24 | 91.27 | 88.99 | 91.24 | 205,938 | +0.67(+0.74%) |
Dec 07, 2023 | 89.50 | 90.78 | 88.87 | 90.57 | 256,481 | +1.24(+1.39%) |
Dec 06, 2023 | 90.37 | 91.26 | 89.33 | 89.33 | 202,958 | -0.13(-0.15%) |
Dec 05, 2023 | 91.04 | 91.78 | 89.42 | 89.46 | 350,844 | -2.33(-2.54%) |
Dec 04, 2023 | 89.19 | 91.81 | 89.19 | 91.79 | 355,515 | +2.09(+2.33%) |
Dec 01, 2023 | 87.12 | 89.72 | 86.99 | 89.70 | 253,433 | +2.26(+2.58%) |
Nov 30, 2023 | 87.71 | 88.24 | 86.80 | 87.44 | 251,694 | -0.21(-0.24%) |
Nov 29, 2023 | 89.08 | 89.68 | 87.55 | 87.65 | 250,467 | -1.02(-1.15%) |
Nov 28, 2023 | 88.46 | 89.44 | 87.83 | 88.67 | 196,087 | +0.05(+0.06%) |
Nov 27, 2023 | 89.17 | 89.61 | 88.59 | 88.62 | 306,588 | -1.06(-1.18%) |
Nov 24, 2023 | 88.07 | 90.23 | 88.07 | 89.68 | 108,868 | +1.25(+1.41%) |
Nov 22, 2023 | 88.65 | 89.53 | 88.10 | 88.43 | 228,314 | +0.44(+0.50%) |
Nov 21, 2023 | 88.23 | 88.81 | 87.58 | 87.99 | 211,726 | -0.57(-0.64%) |
Nov 20, 2023 | 87.78 | 89.08 | 87.76 | 88.56 | 315,230 | +0.87(+0.99%) |
Nov 17, 2023 | 87.40 | 88.16 | 86.77 | 87.69 | 313,380 | +1.07(+1.24%) |
Nov 16, 2023 | 86.68 | 87.03 | 85.95 | 86.62 | 298,469 | -0.46(-0.53%) |
Nov 15, 2023 | 87.71 | 89.72 | 86.94 | 87.08 | 350,018 | -0.33(-0.38%) |
Nov 14, 2023 | 85.28 | 88.28 | 85.28 | 87.41 | 484,873 | +4.29(+5.16%) |
Nov 13, 2023 | 81.37 | 83.26 | 80.29 | 83.12 | 285,957 | +1.31(+1.60%) |
Nov 10, 2023 | 83.04 | 83.04 | 80.90 | 81.81 | 253,549 | -0.71(-0.86%) |
Nov 09, 2023 | 83.96 | 84.44 | 82.02 | 82.52 | 314,726 | -0.99(-1.19%) |
Nov 08, 2023 | 83.04 | 83.87 | 81.78 | 83.51 | 370,721 | +0.70(+0.85%) |
Nov 07, 2023 | 84.61 | 85.02 | 82.67 | 82.81 | 300,992 | -2.14(-2.52%) |
Nov 06, 2023 | 85.28 | 86.06 | 83.73 | 84.95 | 472,844 | -1.06(-1.23%) |
Nov 03, 2023 | 82.21 | 86.75 | 82.21 | 86.01 | 782,725 | +4.92(+6.07%) |
Nov 02, 2023 | 77.35 | 82.62 | 77.35 | 81.09 | 870,540 | +6.75(+9.08%) |
Nov 01, 2023 | 74.00 | 74.45 | 73.33 | 74.34 | 518,548 | +0.28(+0.38%) |
Oct 31, 2023 | 74.27 | 75.09 | 73.16 | 74.06 | 413,470 | +0.06(+0.08%) |
Oct 30, 2023 | 72.55 | 74.45 | 71.65 | 74.00 | 715,585 | +1.82(+2.52%) |
Oct 27, 2023 | 73.93 | 74.92 | 72.00 | 72.18 | 518,598 | -1.13(-1.54%) |
Oct 26, 2023 | 74.71 | 74.92 | 73.06 | 73.31 | 590,461 | -1.19(-1.60%) |
Oct 25, 2023 | 75.73 | 75.81 | 73.99 | 74.50 | 715,934 | -1.64(-2.15%) |
Oct 24, 2023 | 77.40 | 78.38 | 76.11 | 76.14 | 623,273 | -0.77(-1.00%) |
Oct 23, 2023 | 79.18 | 80.24 | 76.73 | 76.91 | 427,619 | -1.77(-2.25%) |
Oct 20, 2023 | 78.91 | 79.57 | 78.34 | 78.68 | 407,859 | -0.33(-0.42%) |
Oct 19, 2023 | 77.90 | 79.67 | 77.05 | 79.01 | 536,161 | +1.20(+1.54%) |
Oct 18, 2023 | 80.20 | 80.20 | 77.77 | 77.81 | 243,912 | -3.10(-3.83%) |
Oct 17, 2023 | 79.96 | 82.15 | 79.81 | 80.91 | 347,192 | +0.53(+0.66%) |
Oct 16, 2023 | 81.84 | 82.34 | 80.24 | 80.38 | 313,039 | -0.65(-0.80%) |
Oct 13, 2023 | 80.65 | 81.18 | 79.85 | 81.03 | 294,962 | +0.03(+0.04%) |
Oct 12, 2023 | 83.49 | 83.77 | 80.73 | 81.00 | 244,628 | -1.93(-2.33%) |
Oct 11, 2023 | 83.38 | 83.84 | 82.06 | 82.93 | 235,342 | -0.41(-0.49%) |
Oct 10, 2023 | 82.66 | 84.33 | 81.73 | 83.34 | 259,534 | +1.23(+1.50%) |
Oct 09, 2023 | 80.51 | 82.13 | 80.08 | 82.11 | 297,782 | +1.10(+1.36%) |
Oct 06, 2023 | 79.11 | 82.04 | 78.52 | 81.01 | 519,318 | +1.22(+1.53%) |
Oct 05, 2023 | 80.76 | 81.39 | 79.16 | 79.79 | 316,674 | -1.18(-1.46%) |
Oct 04, 2023 | 81.12 | 81.67 | 80.33 | 80.97 | 471,669 | -0.07(-0.09%) |
Oct 03, 2023 | 80.84 | 81.85 | 79.28 | 81.04 | 496,656 | -0.50(-0.61%) |
Oct 02, 2023 | 81.22 | 81.67 | 80.37 | 81.54 | 355,085 | +0.08(+0.10%) |
Sep 29, 2023 | 82.50 | 83.14 | 80.81 | 81.46 | 481,470 | -0.14(-0.17%) |
Sep 28, 2023 | 83.75 | 85.03 | 81.29 | 81.60 | 582,890 | -2.22(-2.65%) |
Sep 27, 2023 | 84.12 | 84.63 | 82.30 | 83.82 | 435,049 | +0.16(+0.19%) |
Sep 26, 2023 | 85.06 | 85.76 | 83.49 | 83.66 | 335,752 | -1.78(-2.08%) |
Sep 25, 2023 | 84.54 | 86.69 | 85.37 | 85.44 | 426,579 | +0.36(+0.42%) |
Sep 22, 2023 | 84.99 | 86.60 | 84.14 | 85.08 | 341,771 | +0.40(+0.47%) |
Sep 21, 2023 | 84.75 | 85.55 | 83.52 | 84.68 | 272,000 | -1.06(-1.24%) |
Sep 20, 2023 | 86.09 | 87.18 | 85.30 | 85.74 | 573,088 | +0.36(+0.42%) |
Sep 19, 2023 | 85.27 | 85.97 | 83.67 | 85.38 | 1,110,835 | -0.38(-0.44%) |
Sep 18, 2023 | 88.26 | 88.26 | 85.59 | 85.76 | 553,366 | -1.90(-2.17%) |
Sep 15, 2023 | 91.80 | 91.80 | 87.03 | 87.66 | 710,893 | -4.20(-4.57%) |
Sep 14, 2023 | 90.95 | 92.53 | 90.64 | 91.86 | 294,874 | +1.72(+1.91%) |
Sep 13, 2023 | 91.75 | 92.73 | 89.35 | 90.14 | 389,315 | -2.07(-2.24%) |
Sep 12, 2023 | 92.11 | 92.75 | 91.53 | 92.21 | 573,314 | -0.04(-0.04%) |
Sep 11, 2023 | 93.96 | 94.53 | 91.84 | 92.25 | 340,351 | -1.68(-1.79%) |
Sep 08, 2023 | 94.54 | 94.87 | 93.36 | 93.93 | 204,171 | -0.83(-0.88%) |
Sep 07, 2023 | 92.84 | 95.29 | 92.84 | 94.76 | 285,092 | +1.29(+1.38%) |
Sep 06, 2023 | 93.20 | 93.91 | 91.49 | 93.47 | 317,426 | +0.30(+0.32%) |
Sep 05, 2023 | 95.69 | 96.33 | 92.23 | 93.17 | 366,593 | -3.50(-3.62%) |
Sep 01, 2023 | 95.23 | 97.24 | 94.91 | 96.67 | 281,366 | +2.25(+2.38%) |
Aug 31, 2023 | 95.42 | 95.80 | 94.24 | 94.42 | 239,234 | -0.97(-1.02%) |
Aug 30, 2023 | 93.31 | 95.94 | 93.31 | 95.39 | 377,168 | +1.70(+1.81%) |
Aug 29, 2023 | 94.97 | 95.53 | 93.38 | 93.69 | 364,507 | -1.87(-1.96%) |
Aug 28, 2023 | 95.37 | 96.23 | 95.30 | 95.56 | 180,107 | +0.31(+0.33%) |
Aug 25, 2023 | 95.89 | 96.13 | 94.51 | 95.25 | 356,167 | -0.43(-0.45%) |
Aug 24, 2023 | 94.47 | 96.13 | 94.07 | 95.68 | 215,200 | +0.72(+0.76%) |
Aug 23, 2023 | 94.22 | 95.02 | 93.45 | 94.96 | 183,764 | +0.87(+0.92%) |
Aug 22, 2023 | 94.24 | 95.00 | 93.34 | 94.09 | 287,255 | +0.31(+0.33%) |
Aug 21, 2023 | 90.33 | 94.39 | 90.30 | 93.78 | 424,054 | +3.51(+3.89%) |
Aug 18, 2023 | 89.79 | 90.86 | 89.66 | 90.27 | 310,649 | -0.54(-0.59%) |
Aug 17, 2023 | 91.94 | 92.22 | 90.25 | 90.81 | 287,898 | -0.73(-0.80%) |
Aug 16, 2023 | 92.00 | 92.61 | 91.18 | 91.54 | 305,898 | -0.84(-0.91%) |
Aug 15, 2023 | 94.26 | 94.26 | 91.76 | 92.38 | 481,904 | -1.90(-2.02%) |
Aug 14, 2023 | 94.32 | 94.85 | 94.02 | 94.28 | 223,358 | -0.62(-0.65%) |
Aug 11, 2023 | 92.84 | 95.02 | 92.84 | 94.90 | 166,334 | +1.45(+1.55%) |
Aug 10, 2023 | 94.07 | 94.49 | 93.13 | 93.45 | 187,894 | +0.28(+0.30%) |
Aug 09, 2023 | 93.01 | 93.61 | 92.00 | 93.17 | 237,678 | +0.12(+0.13%) |
Aug 08, 2023 | 92.27 | 93.18 | 91.42 | 93.05 | 339,967 | +0.64(+0.69%) |
Aug 07, 2023 | 92.14 | 92.47 | 91.10 | 92.41 | 403,558 | -0.16(-0.17%) |
Aug 04, 2023 | 92.88 | 94.56 | 91.70 | 92.57 | 399,090 | +0.30(+0.33%) |
Aug 03, 2023 | 93.15 | 94.35 | 90.71 | 92.27 | 463,661 | -2.08(-2.20%) |
Aug 02, 2023 | 92.26 | 95.14 | 87.52 | 94.35 | 869,218 | -0.43(-0.45%) |
Aug 01, 2023 | 96.64 | 97.38 | 93.88 | 94.78 | 668,255 | -2.25(-2.32%) |
Jul 31, 2023 | 96.31 | 97.10 | 96.06 | 97.03 | 451,797 | +0.75(+0.78%) |
Jul 28, 2023 | 95.17 | 96.89 | 94.85 | 96.28 | 298,569 | +2.13(+2.26%) |
Jul 27, 2023 | 95.57 | 95.85 | 93.60 | 94.15 | 463,850 | -1.15(-1.21%) |
Jul 26, 2023 | 95.01 | 96.27 | 94.40 | 95.30 | 309,034 | +0.27(+0.28%) |
Jul 25, 2023 | 93.99 | 95.22 | 93.72 | 95.03 | 400,724 | +0.63(+0.67%) |
Jul 24, 2023 | 93.81 | 94.76 | 93.39 | 94.40 | 222,377 | +0.54(+0.58%) |
Jul 21, 2023 | 97.29 | 97.32 | 93.74 | 93.86 | 368,741 | -1.99(-2.08%) |
Jul 20, 2023 | 95.23 | 96.04 | 94.15 | 95.85 | 198,195 | +0.04(+0.04%) |
Jul 19, 2023 | 94.07 | 95.91 | 93.62 | 95.81 | 416,539 | +2.54(+2.72%) |
Jul 18, 2023 | 92.80 | 94.33 | 92.26 | 93.27 | 389,523 | +0.77(+0.83%) |
Jul 17, 2023 | 94.24 | 94.64 | 92.34 | 92.50 | 617,380 | -3.25(-3.39%) |
Jul 14, 2023 | 97.76 | 97.81 | 95.47 | 95.75 | 364,897 | -2.73(-2.77%) |
Jul 13, 2023 | 98.11 | 98.87 | 97.85 | 98.48 | 543,722 | +0.89(+0.91%) |
Jul 12, 2023 | 98.26 | 98.56 | 95.72 | 97.59 | 442,047 | +0.82(+0.85%) |
Jul 11, 2023 | 94.12 | 96.94 | 94.09 | 96.77 | 595,958 | +2.62(+2.78%) |
Jul 10, 2023 | 92.80 | 94.49 | 92.80 | 94.15 | 356,304 | +1.57(+1.70%) |
Jul 07, 2023 | 91.96 | 93.17 | 91.33 | 92.58 | 409,356 | +1.15(+1.26%) |
Jul 06, 2023 | 91.17 | 91.86 | 90.42 | 91.43 | 380,655 | -0.72(-0.78%) |
Jul 05, 2023 | 91.60 | 92.29 | 90.63 | 92.15 | 238,337 | +0.06(+0.07%) |
Jul 03, 2023 | 92.35 | 93.45 | 91.78 | 92.09 | 159,412 | -0.36(-0.39%) |
Jun 30, 2023 | 91.23 | 92.64 | 90.74 | 92.45 | 440,189 | +1.73(+1.91%) |
Jun 29, 2023 | 89.56 | 91.33 | 89.05 | 90.72 | 435,595 | +1.25(+1.40%) |
Jun 28, 2023 | 90.21 | 90.29 | 89.08 | 89.47 | 347,122 | -0.53(-0.59%) |
Jun 27, 2023 | 88.86 | 90.08 | 88.06 | 90.00 | 433,418 | +1.35(+1.52%) |
Jun 26, 2023 | 88.85 | 89.19 | 87.66 | 88.65 | 408,969 | -1.39(-1.54%) |
Jun 23, 2023 | 90.25 | 90.66 | 89.61 | 90.04 | 455,628 | -1.25(-1.37%) |
Jun 22, 2023 | 91.44 | 92.21 | 90.25 | 91.29 | 253,607 | -0.73(-0.79%) |
Jun 21, 2023 | 92.16 | 92.40 | 90.81 | 92.02 | 317,733 | -0.38(-0.41%) |
Jun 20, 2023 | 92.76 | 94.00 | 92.00 | 92.40 | 391,451 | -1.35(-1.44%) |
Jun 16, 2023 | 94.62 | 95.53 | 93.50 | 93.75 | 564,447 | -0.16(-0.17%) |
Jun 15, 2023 | 93.63 | 94.15 | 93.01 | 93.91 | 412,422 | -0.37(-0.39%) |
Jun 14, 2023 | 94.69 | 95.12 | 93.14 | 94.28 | 733,194 | -0.38(-0.40%) |
Jun 13, 2023 | 92.62 | 94.97 | 92.43 | 94.66 | 376,753 | +2.31(+2.50%) |
Jun 12, 2023 | 92.19 | 92.79 | 91.26 | 92.35 | 313,761 | +0.75(+0.82%) |
Jun 09, 2023 | 91.65 | 92.16 | 90.81 | 91.60 | 495,135 | +0.48(+0.53%) |
Jun 08, 2023 | 91.07 | 91.28 | 89.93 | 91.12 | 405,522 | -0.28(-0.31%) |
Jun 07, 2023 | 89.33 | 91.45 | 89.33 | 91.40 | 490,930 | +2.29(+2.57%) |
Jun 06, 2023 | 85.59 | 89.17 | 85.41 | 89.11 | 421,165 | +3.36(+3.92%) |
Jun 05, 2023 | 87.20 | 87.42 | 85.41 | 85.75 | 362,758 | -1.98(-2.26%) |
Jun 02, 2023 | 85.51 | 88.77 | 84.87 | 87.73 | 1,340,437 | +3.21(+3.80%) |
Jun 01, 2023 | 84.15 | 85.33 | 83.09 | 84.52 | 467,988 | -1.08(-1.26%) |
May 31, 2023 | 84.00 | 86.07 | 82.78 | 85.60 | 425,679 | +1.30(+1.54%) |
May 30, 2023 | 83.96 | 85.02 | 83.09 | 84.30 | 248,188 | +0.76(+0.91%) |
May 26, 2023 | 82.51 | 84.02 | 82.00 | 83.54 | 231,527 | +0.90(+1.09%) |
May 25, 2023 | 82.97 | 83.21 | 81.97 | 82.64 | 243,621 | +0.31(+0.38%) |
May 24, 2023 | 83.04 | 83.25 | 81.73 | 82.33 | 272,238 | -1.48(-1.77%) |
May 23, 2023 | 85.63 | 86.50 | 82.93 | 83.81 | 323,894 | -2.37(-2.75%) |
May 22, 2023 | 87.45 | 87.45 | 85.96 | 86.18 | 382,162 | -0.82(-0.94%) |
May 19, 2023 | 87.98 | 88.18 | 86.70 | 87.00 | 282,994 | -0.69(-0.79%) |
May 18, 2023 | 86.49 | 87.81 | 85.73 | 87.69 | 324,292 | +0.70(+0.80%) |
May 17, 2023 | 86.14 | 88.09 | 85.53 | 86.99 | 285,910 | +1.17(+1.36%) |
May 16, 2023 | 86.47 | 86.56 | 84.74 | 85.82 | 427,757 | -0.88(-1.01%) |
May 15, 2023 | 88.65 | 89.31 | 86.51 | 86.70 | 470,476 | -2.15(-2.42%) |
May 12, 2023 | 90.20 | 91.13 | 86.95 | 88.85 | 764,276 | -1.38(-1.53%) |
May 11, 2023 | 89.79 | 90.41 | 89.21 | 90.23 | 499,580 | +0.33(+0.37%) |
May 10, 2023 | 94.58 | 94.89 | 88.64 | 89.90 | 837,186 | -3.51(-3.76%) |
May 09, 2023 | 90.82 | 93.89 | 90.08 | 93.41 | 814,099 | +1.75(+1.91%) |
May 08, 2023 | 90.95 | 91.78 | 89.39 | 91.66 | 748,727 | +0.89(+0.98%) |
May 05, 2023 | 86.58 | 91.53 | 86.45 | 90.77 | 1,213,592 | +5.58(+6.55%) |
May 04, 2023 | 80.74 | 85.27 | 80.73 | 85.19 | 710,415 | +3.35(+4.09%) |
May 03, 2023 | 77.00 | 82.36 | 76.09 | 81.84 | 1,223,092 | +7.75(+10.46%) |
May 02, 2023 | 77.20 | 77.27 | 72.95 | 74.09 | 675,183 | -3.34(-4.31%) |
May 01, 2023 | 76.04 | 77.92 | 75.98 | 77.43 | 418,567 | +1.31(+1.72%) |
Apr 28, 2023 | 75.07 | 76.95 | 75.07 | 76.12 | 256,968 | +1.21(+1.62%) |
Apr 27, 2023 | 73.17 | 75.20 | 72.51 | 74.91 | 256,958 | +2.18(+3.00%) |
Apr 26, 2023 | 71.93 | 73.68 | 71.66 | 72.73 | 734,918 | +0.71(+0.99%) |
Apr 25, 2023 | 74.74 | 74.94 | 71.93 | 72.02 | 490,733 | -3.35(-4.44%) |
Apr 24, 2023 | 76.18 | 76.45 | 74.45 | 75.37 | 303,976 | -1.06(-1.39%) |
Apr 21, 2023 | 76.06 | 76.48 | 74.65 | 76.43 | 518,563 | +0.77(+1.02%) |
Apr 20, 2023 | 78.64 | 78.75 | 75.44 | 75.66 | 295,994 | -3.18(-4.03%) |
Apr 19, 2023 | 79.06 | 79.47 | 78.45 | 78.84 | 217,301 | -0.52(-0.66%) |
Apr 18, 2023 | 78.19 | 79.37 | 77.51 | 79.36 | 187,097 | +1.49(+1.91%) |
Apr 17, 2023 | 77.62 | 77.92 | 77.05 | 77.87 | 209,766 | +0.54(+0.70%) |
Apr 14, 2023 | 77.40 | 78.34 | 76.98 | 77.33 | 241,383 | +0.02(+0.03%) |
Apr 13, 2023 | 76.18 | 77.56 | 76.01 | 77.31 | 290,550 | +1.69(+2.23%) |
Apr 12, 2023 | 77.78 | 78.03 | 75.50 | 75.62 | 288,664 | -1.56(-2.02%) |
Apr 11, 2023 | 76.41 | 77.29 | 76.30 | 77.18 | 494,012 | +1.19(+1.57%) |
Apr 10, 2023 | 74.90 | 76.01 | 74.85 | 75.99 | 353,044 | +0.74(+0.98%) |
Apr 06, 2023 | 75.83 | 75.85 | 74.58 | 75.25 | 286,956 | -0.41(-0.54%) |
Apr 05, 2023 | 77.44 | 77.68 | 75.66 | 75.66 | 435,260 | -2.08(-2.68%) |
Apr 04, 2023 | 77.96 | 77.97 | 76.66 | 77.74 | 389,131 | +0.17(+0.22%) |