Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 130.57 | 130.77 | 130.77 | 130.74 | 684,733 | +0.55(+0.42%) |
Mar 27, 2024 | 129.96 | 130.38 | 129.27 | 130.20 | 671,329 | +1.18(+0.91%) |
Mar 26, 2024 | 127.73 | 129.22 | 127.73 | 129.02 | 589,740 | +1.14(+0.89%) |
Mar 25, 2024 | 128.87 | 129.43 | 127.88 | 127.88 | 441,174 | -0.92(-0.71%) |
Mar 22, 2024 | 129.16 | 129.34 | 128.34 | 128.80 | 618,902 | -0.01(-0.01%) |
Mar 21, 2024 | 127.77 | 129.63 | 127.11 | 128.81 | 517,468 | +1.27(+0.99%) |
Mar 20, 2024 | 127.58 | 128.68 | 126.98 | 127.54 | 750,987 | +0.00(+0.00%) |
Mar 19, 2024 | 126.10 | 127.58 | 126.10 | 127.54 | 736,324 | +1.53(+1.21%) |
Mar 18, 2024 | 126.89 | 127.54 | 125.23 | 126.02 | 1,475,620 | -1.57(-1.23%) |
Mar 15, 2024 | 126.15 | 127.67 | 125.88 | 127.58 | 1,804,592 | +0.13(+0.10%) |
Mar 14, 2024 | 127.14 | 127.46 | 125.47 | 127.45 | 748,115 | +0.10(+0.08%) |
Mar 13, 2024 | 126.91 | 127.80 | 126.42 | 127.35 | 842,223 | +0.82(+0.65%) |
Mar 12, 2024 | 126.36 | 126.77 | 125.17 | 126.53 | 898,926 | -0.01(-0.01%) |
Mar 11, 2024 | 127.23 | 127.43 | 125.97 | 126.54 | 660,255 | -1.50(-1.17%) |
Mar 08, 2024 | 128.98 | 129.22 | 127.39 | 128.04 | 534,196 | -1.02(-0.79%) |
Mar 07, 2024 | 129.50 | 129.66 | 127.67 | 129.06 | 922,812 | -0.04(-0.03%) |
Mar 06, 2024 | 128.59 | 129.14 | 127.81 | 129.10 | 557,324 | +0.53(+0.41%) |
Mar 05, 2024 | 129.07 | 129.37 | 127.66 | 128.58 | 692,262 | -0.22(-0.17%) |
Mar 04, 2024 | 127.11 | 129.01 | 126.73 | 128.79 | 665,248 | +2.07(+1.63%) |
Mar 01, 2024 | 128.28 | 128.34 | 126.08 | 126.73 | 839,628 | -0.42(-0.33%) |
Feb 29, 2024 | 125.94 | 127.35 | 125.75 | 127.14 | 1,055,904 | +1.29(+1.03%) |
Feb 28, 2024 | 126.04 | 126.39 | 125.44 | 125.85 | 785,063 | -0.02(-0.02%) |
Feb 27, 2024 | 124.80 | 126.00 | 124.64 | 125.87 | 1,072,408 | +0.89(+0.71%) |
Feb 26, 2024 | 125.54 | 126.17 | 124.74 | 124.99 | 1,054,861 | -0.37(-0.29%) |
Feb 23, 2024 | 124.50 | 125.95 | 124.50 | 125.36 | 1,118,142 | +1.30(+1.05%) |
Feb 22, 2024 | 123.31 | 124.65 | 122.89 | 124.05 | 1,037,975 | +0.80(+0.65%) |
Feb 21, 2024 | 122.80 | 124.19 | 122.07 | 123.26 | 1,092,369 | +0.45(+0.36%) |
Feb 20, 2024 | 123.15 | 124.26 | 122.55 | 122.81 | 1,327,027 | -0.33(-0.27%) |
Feb 16, 2024 | 121.52 | 124.23 | 120.36 | 123.14 | 1,384,894 | +1.63(+1.34%) |
Feb 15, 2024 | 121.69 | 122.48 | 120.30 | 121.51 | 1,781,525 | +0.69(+0.57%) |
Feb 14, 2024 | 121.25 | 121.81 | 118.64 | 120.82 | 1,562,259 | +0.22(+0.18%) |
Feb 13, 2024 | 118.98 | 121.81 | 117.74 | 120.60 | 2,481,109 | +6.68(+5.87%) |
Feb 12, 2024 | 113.16 | 114.75 | 113.03 | 113.92 | 1,208,761 | +1.02(+0.91%) |
Feb 09, 2024 | 112.99 | 113.59 | 112.36 | 112.89 | 821,387 | +0.26(+0.23%) |
Feb 08, 2024 | 112.27 | 113.08 | 111.90 | 112.64 | 802,873 | +0.19(+0.17%) |
Feb 07, 2024 | 111.70 | 112.78 | 111.32 | 112.45 | 644,232 | +0.92(+0.82%) |
Feb 06, 2024 | 110.03 | 112.28 | 109.99 | 111.53 | 612,474 | +1.42(+1.29%) |
Feb 05, 2024 | 109.53 | 110.54 | 108.36 | 110.11 | 751,015 | -0.20(-0.18%) |
Feb 02, 2024 | 110.00 | 110.82 | 109.42 | 110.31 | 430,841 | +0.08(+0.07%) |
Feb 01, 2024 | 110.05 | 110.27 | 109.05 | 110.23 | 640,951 | +0.38(+0.34%) |
Jan 31, 2024 | 111.31 | 111.31 | 109.54 | 109.85 | 574,243 | -1.13(-1.02%) |
Jan 30, 2024 | 110.95 | 111.18 | 110.58 | 110.98 | 762,940 | +0.10(+0.09%) |
Jan 29, 2024 | 110.71 | 111.27 | 109.96 | 110.89 | 547,096 | -0.04(-0.04%) |
Jan 26, 2024 | 111.00 | 112.86 | 110.39 | 110.93 | 670,619 | +0.82(+0.74%) |
Jan 25, 2024 | 110.30 | 110.30 | 108.34 | 110.11 | 533,979 | +0.57(+0.52%) |
Jan 24, 2024 | 110.40 | 110.74 | 109.43 | 109.54 | 349,921 | -0.41(-0.37%) |
Jan 23, 2024 | 110.75 | 110.91 | 109.66 | 109.95 | 382,117 | -0.70(-0.63%) |
Jan 22, 2024 | 109.54 | 110.90 | 109.54 | 110.65 | 462,133 | +1.38(+1.26%) |
Jan 19, 2024 | 109.38 | 109.57 | 108.46 | 109.27 | 508,534 | +0.15(+0.14%) |
Jan 18, 2024 | 108.01 | 109.19 | 107.13 | 109.12 | 705,610 | +1.21(+1.12%) |
Jan 17, 2024 | 107.42 | 108.67 | 107.42 | 107.90 | 595,788 | -0.23(-0.21%) |
Jan 16, 2024 | 109.28 | 109.28 | 107.53 | 108.13 | 545,866 | -1.44(-1.32%) |
Jan 12, 2024 | 108.19 | 109.70 | 108.19 | 109.57 | 454,477 | +1.36(+1.26%) |
Jan 11, 2024 | 109.04 | 109.12 | 107.69 | 108.21 | 554,483 | -0.89(-0.81%) |
Jan 10, 2024 | 109.52 | 110.00 | 108.82 | 109.10 | 590,596 | -0.51(-0.46%) |
Jan 09, 2024 | 109.65 | 110.01 | 108.83 | 109.60 | 549,120 | +0.05(+0.04%) |
Jan 08, 2024 | 108.40 | 109.60 | 107.58 | 109.55 | 768,553 | +1.42(+1.32%) |
Jan 05, 2024 | 108.59 | 108.90 | 106.91 | 108.13 | 1,575,318 | +0.92(+0.85%) |
Jan 04, 2024 | 107.81 | 108.21 | 106.77 | 107.22 | 945,571 | +0.16(+0.15%) |
Jan 03, 2024 | 106.94 | 107.22 | 105.78 | 107.06 | 1,090,643 | -0.34(-0.31%) |
Jan 02, 2024 | 107.34 | 107.93 | 106.67 | 107.40 | 713,273 | -0.24(-0.22%) |
Dec 29, 2023 | 107.36 | 107.81 | 107.12 | 107.63 | 481,206 | +0.30(+0.28%) |
Dec 28, 2023 | 107.11 | 107.44 | 106.76 | 107.34 | 297,574 | +0.12(+0.11%) |
Dec 27, 2023 | 107.26 | 107.93 | 106.94 | 107.22 | 305,765 | -0.08(-0.07%) |
Dec 26, 2023 | 106.89 | 107.63 | 106.61 | 107.30 | 576,097 | +0.27(+0.25%) |
Dec 22, 2023 | 106.32 | 107.45 | 106.32 | 107.03 | 452,043 | +1.03(+0.98%) |
Dec 21, 2023 | 105.75 | 106.26 | 104.93 | 105.99 | 529,039 | +0.71(+0.67%) |
Dec 20, 2023 | 107.05 | 107.11 | 105.12 | 105.29 | 713,694 | -1.82(-1.70%) |
Dec 19, 2023 | 107.33 | 107.48 | 106.80 | 107.11 | 1,059,320 | -0.18(-0.17%) |
Dec 18, 2023 | 107.59 | 108.04 | 106.60 | 107.29 | 528,460 | +0.34(+0.32%) |
Dec 15, 2023 | 107.09 | 107.97 | 106.31 | 106.95 | 1,784,443 | -1.13(-1.05%) |
Dec 14, 2023 | 109.36 | 109.55 | 106.92 | 108.08 | 887,083 | -1.10(-1.01%) |
Dec 13, 2023 | 108.08 | 109.23 | 107.79 | 109.19 | 671,383 | +1.16(+1.07%) |
Dec 12, 2023 | 107.28 | 108.46 | 106.91 | 108.03 | 542,337 | +0.69(+0.65%) |
Dec 11, 2023 | 107.63 | 107.91 | 106.82 | 107.33 | 915,071 | -0.18(-0.17%) |
Dec 08, 2023 | 107.93 | 108.31 | 107.30 | 107.51 | 1,011,732 | -0.19(-0.17%) |
Dec 07, 2023 | 108.99 | 109.30 | 107.39 | 107.70 | 719,862 | -1.01(-0.93%) |
Dec 06, 2023 | 108.82 | 109.87 | 108.35 | 108.71 | 664,444 | -0.30(-0.27%) |
Dec 05, 2023 | 110.00 | 110.00 | 108.78 | 109.01 | 497,151 | -1.29(-1.17%) |
Dec 04, 2023 | 108.17 | 110.39 | 108.02 | 110.30 | 837,507 | +2.34(+2.17%) |
Dec 01, 2023 | 106.16 | 107.97 | 105.84 | 107.96 | 709,379 | +1.61(+1.51%) |
Nov 30, 2023 | 105.32 | 106.38 | 104.76 | 106.35 | 1,024,446 | +1.09(+1.04%) |
Nov 29, 2023 | 105.63 | 105.97 | 104.79 | 105.26 | 640,788 | -0.12(-0.11%) |
Nov 28, 2023 | 105.92 | 106.43 | 105.37 | 105.38 | 517,700 | -0.41(-0.38%) |
Nov 27, 2023 | 105.57 | 105.94 | 105.18 | 105.79 | 405,055 | -0.01(-0.01%) |
Nov 24, 2023 | 105.76 | 106.29 | 105.53 | 105.80 | 239,380 | +0.44(+0.41%) |
Nov 22, 2023 | 104.73 | 105.73 | 104.55 | 105.36 | 532,850 | +0.64(+0.61%) |
Nov 21, 2023 | 104.99 | 105.52 | 104.39 | 104.72 | 460,895 | -0.25(-0.24%) |
Nov 20, 2023 | 104.05 | 105.45 | 103.78 | 104.96 | 671,539 | +0.65(+0.63%) |
Nov 17, 2023 | 104.99 | 104.99 | 103.98 | 104.31 | 737,918 | +0.59(+0.56%) |
Nov 16, 2023 | 104.20 | 104.89 | 103.69 | 103.72 | 656,862 | -0.29(-0.28%) |
Nov 15, 2023 | 104.06 | 104.50 | 103.36 | 104.01 | 693,747 | -0.02(-0.02%) |
Nov 14, 2023 | 104.01 | 104.52 | 102.88 | 104.03 | 793,272 | +0.56(+0.55%) |
Nov 13, 2023 | 102.53 | 103.89 | 101.79 | 103.47 | 679,353 | +0.85(+0.83%) |
Nov 10, 2023 | 102.07 | 102.95 | 101.82 | 102.61 | 662,370 | +1.03(+1.01%) |
Nov 09, 2023 | 102.42 | 102.64 | 101.35 | 101.58 | 673,682 | -0.50(-0.48%) |
Nov 08, 2023 | 101.84 | 102.44 | 101.29 | 102.08 | 689,836 | +0.20(+0.19%) |
Nov 07, 2023 | 102.09 | 102.67 | 101.65 | 101.88 | 728,898 | -0.51(-0.49%) |
Nov 06, 2023 | 102.80 | 102.95 | 101.89 | 102.39 | 794,312 | -0.61(-0.60%) |
Nov 03, 2023 | 102.72 | 104.36 | 102.57 | 103.00 | 1,206,521 | +0.75(+0.74%) |
Nov 02, 2023 | 100.34 | 102.55 | 99.26 | 102.25 | 1,440,235 | +1.98(+1.98%) |
Nov 01, 2023 | 99.13 | 101.00 | 97.40 | 100.27 | 1,744,976 | +2.04(+2.08%) |
Oct 31, 2023 | 94.66 | 98.85 | 93.71 | 98.23 | 2,312,981 | +7.26(+7.99%) |
Oct 30, 2023 | 91.49 | 91.88 | 89.71 | 90.96 | 808,161 | +1.29(+1.44%) |
Oct 27, 2023 | 90.73 | 91.27 | 89.48 | 89.67 | 543,632 | -1.57(-1.72%) |
Oct 26, 2023 | 90.51 | 91.84 | 89.82 | 91.24 | 603,360 | +0.74(+0.82%) |
Oct 25, 2023 | 90.25 | 91.50 | 90.25 | 90.50 | 477,290 | +0.31(+0.34%) |
Oct 24, 2023 | 91.59 | 92.04 | 90.01 | 90.19 | 540,249 | -0.86(-0.95%) |
Oct 23, 2023 | 91.56 | 92.32 | 91.05 | 91.05 | 397,168 | -0.82(-0.90%) |
Oct 20, 2023 | 93.15 | 93.33 | 91.84 | 91.87 | 656,473 | -0.69(-0.75%) |
Oct 19, 2023 | 93.43 | 93.97 | 92.35 | 92.57 | 443,691 | -0.85(-0.91%) |
Oct 18, 2023 | 94.50 | 94.50 | 93.25 | 93.42 | 427,779 | -1.19(-1.26%) |
Oct 17, 2023 | 94.57 | 95.80 | 94.37 | 94.61 | 587,336 | +0.06(+0.06%) |
Oct 16, 2023 | 94.55 | 95.14 | 93.91 | 94.55 | 543,088 | +0.52(+0.55%) |
Oct 13, 2023 | 94.43 | 94.89 | 93.28 | 94.03 | 705,040 | +0.38(+0.40%) |
Oct 12, 2023 | 94.97 | 94.97 | 92.85 | 93.66 | 651,788 | -1.12(-1.18%) |
Oct 11, 2023 | 93.53 | 94.91 | 93.47 | 94.78 | 643,548 | +1.34(+1.43%) |
Oct 10, 2023 | 93.85 | 94.16 | 93.03 | 93.44 | 732,310 | -0.12(-0.13%) |
Oct 09, 2023 | 91.01 | 94.20 | 91.01 | 93.56 | 973,438 | +3.40(+3.77%) |
Oct 06, 2023 | 89.14 | 90.52 | 88.41 | 90.16 | 579,325 | +0.53(+0.59%) |
Oct 05, 2023 | 90.38 | 90.80 | 89.09 | 89.63 | 495,928 | -0.87(-0.96%) |
Oct 04, 2023 | 91.70 | 92.16 | 89.81 | 90.51 | 820,252 | -1.31(-1.42%) |
Oct 03, 2023 | 92.77 | 93.58 | 91.69 | 91.81 | 670,922 | -0.55(-0.59%) |
Oct 02, 2023 | 91.19 | 93.09 | 91.05 | 92.36 | 903,466 | +1.03(+1.13%) |
Sep 29, 2023 | 91.54 | 92.18 | 90.66 | 91.33 | 560,660 | +0.02(+0.02%) |
Sep 28, 2023 | 91.33 | 91.69 | 91.01 | 91.31 | 384,119 | +0.15(+0.16%) |
Sep 27, 2023 | 90.39 | 91.61 | 90.16 | 91.16 | 432,305 | +1.00(+1.11%) |
Sep 26, 2023 | 90.04 | 90.64 | 89.77 | 90.16 | 408,833 | -0.38(-0.42%) |
Sep 25, 2023 | 90.12 | 90.80 | 90.43 | 90.54 | 417,353 | +0.23(+0.25%) |
Sep 22, 2023 | 91.47 | 91.79 | 90.16 | 90.31 | 499,273 | -1.26(-1.37%) |
Sep 21, 2023 | 92.83 | 92.83 | 91.53 | 91.57 | 490,051 | -1.44(-1.55%) |
Sep 20, 2023 | 93.34 | 94.05 | 92.75 | 93.00 | 480,311 | +0.16(+0.17%) |
Sep 19, 2023 | 92.85 | 93.03 | 92.27 | 92.84 | 768,383 | +0.12(+0.13%) |
Sep 18, 2023 | 93.48 | 93.48 | 92.54 | 92.73 | 730,780 | -0.47(-0.50%) |
Sep 15, 2023 | 93.94 | 94.11 | 92.48 | 93.19 | 1,925,783 | -1.08(-1.15%) |
Sep 14, 2023 | 94.14 | 94.91 | 93.72 | 94.27 | 662,994 | +0.46(+0.49%) |
Sep 13, 2023 | 94.82 | 94.96 | 93.35 | 93.82 | 399,706 | -0.74(-0.78%) |
Sep 12, 2023 | 94.15 | 94.89 | 93.80 | 94.56 | 467,468 | -0.12(-0.13%) |
Sep 11, 2023 | 94.35 | 94.82 | 93.94 | 94.67 | 446,109 | +0.10(+0.10%) |
Sep 08, 2023 | 94.47 | 94.84 | 94.10 | 94.58 | 518,817 | +0.06(+0.06%) |
Sep 07, 2023 | 95.52 | 95.76 | 94.06 | 94.52 | 962,990 | -0.76(-0.80%) |
Sep 06, 2023 | 96.07 | 96.28 | 95.17 | 95.28 | 552,515 | -0.94(-0.97%) |
Sep 05, 2023 | 97.27 | 97.31 | 96.21 | 96.21 | 555,422 | -1.36(-1.40%) |
Sep 01, 2023 | 97.19 | 99.02 | 97.19 | 97.58 | 795,930 | +1.31(+1.36%) |
Aug 31, 2023 | 97.19 | 97.41 | 96.21 | 96.26 | 1,353,765 | -0.44(-0.46%) |
Aug 30, 2023 | 95.99 | 96.94 | 95.93 | 96.71 | 418,469 | +1.12(+1.17%) |
Aug 29, 2023 | 95.76 | 95.89 | 94.90 | 95.59 | 379,990 | -0.03(-0.03%) |
Aug 28, 2023 | 94.50 | 95.68 | 94.27 | 95.62 | 570,897 | +1.06(+1.12%) |
Aug 25, 2023 | 95.67 | 95.67 | 94.30 | 94.57 | 354,673 | -0.61(-0.64%) |
Aug 24, 2023 | 93.79 | 95.61 | 93.78 | 95.18 | 579,089 | +0.90(+0.95%) |
Aug 23, 2023 | 94.35 | 94.52 | 93.78 | 94.28 | 742,069 | +0.11(+0.12%) |
Aug 22, 2023 | 94.80 | 95.17 | 93.88 | 94.17 | 1,209,278 | -1.07(-1.12%) |
Aug 21, 2023 | 94.57 | 95.29 | 94.43 | 95.24 | 702,010 | +0.37(+0.39%) |
Aug 18, 2023 | 94.81 | 95.35 | 94.38 | 94.87 | 3,432,245 | -0.21(-0.22%) |
Aug 17, 2023 | 95.66 | 96.55 | 95.01 | 95.08 | 829,998 | -0.47(-0.50%) |
Aug 16, 2023 | 96.28 | 96.54 | 95.48 | 95.55 | 572,372 | -0.80(-0.83%) |
Aug 15, 2023 | 96.61 | 97.23 | 96.21 | 96.35 | 646,112 | -0.56(-0.58%) |
Aug 14, 2023 | 96.53 | 97.39 | 96.20 | 96.92 | 711,486 | +0.50(+0.52%) |
Aug 11, 2023 | 96.15 | 96.74 | 95.49 | 96.41 | 602,363 | +0.33(+0.34%) |
Aug 10, 2023 | 96.02 | 96.53 | 95.53 | 96.09 | 594,864 | -0.23(-0.24%) |
Aug 09, 2023 | 95.70 | 96.60 | 95.44 | 96.31 | 460,309 | +0.55(+0.58%) |
Aug 08, 2023 | 96.19 | 96.19 | 95.13 | 95.76 | 600,982 | -0.62(-0.65%) |
Aug 07, 2023 | 96.00 | 96.72 | 95.69 | 96.38 | 1,176,793 | +0.52(+0.55%) |
Aug 04, 2023 | 97.81 | 97.89 | 95.57 | 95.86 | 870,911 | -1.28(-1.32%) |
Aug 03, 2023 | 97.45 | 97.67 | 96.35 | 97.14 | 948,488 | -0.15(-0.15%) |
Aug 02, 2023 | 98.71 | 99.04 | 97.04 | 97.29 | 947,548 | -1.41(-1.43%) |
Aug 01, 2023 | 94.77 | 100.32 | 94.36 | 98.70 | 2,054,798 | +6.37(+6.90%) |
Jul 31, 2023 | 93.01 | 93.47 | 92.21 | 92.33 | 1,298,723 | -0.22(-0.23%) |
Jul 28, 2023 | 91.83 | 92.56 | 91.56 | 92.55 | 901,545 | +1.57(+1.73%) |
Jul 27, 2023 | 92.60 | 92.93 | 90.92 | 90.98 | 1,218,106 | -1.50(-1.62%) |
Jul 26, 2023 | 91.26 | 92.62 | 91.26 | 92.48 | 832,976 | +1.45(+1.59%) |
Jul 25, 2023 | 89.87 | 91.11 | 89.79 | 91.03 | 664,396 | +0.77(+0.85%) |
Jul 24, 2023 | 90.47 | 90.77 | 90.00 | 90.26 | 533,070 | +0.12(+0.13%) |
Jul 21, 2023 | 90.46 | 90.47 | 89.73 | 90.14 | 632,287 | -0.05(-0.05%) |
Jul 20, 2023 | 89.47 | 90.24 | 89.36 | 90.19 | 561,493 | +0.80(+0.89%) |
Jul 19, 2023 | 89.52 | 90.00 | 88.61 | 89.39 | 752,762 | +0.20(+0.22%) |
Jul 18, 2023 | 89.54 | 90.34 | 88.76 | 89.20 | 772,025 | -0.13(-0.14%) |
Jul 17, 2023 | 88.61 | 89.46 | 88.59 | 89.32 | 800,846 | +0.64(+0.72%) |
Jul 14, 2023 | 88.37 | 88.86 | 87.77 | 88.68 | 870,020 | -0.04(-0.04%) |
Jul 13, 2023 | 88.00 | 89.05 | 87.68 | 88.72 | 669,422 | +0.73(+0.83%) |
Jul 12, 2023 | 88.85 | 88.93 | 87.91 | 87.99 | 1,034,518 | -0.38(-0.42%) |
Jul 11, 2023 | 86.96 | 88.58 | 86.92 | 88.37 | 772,861 | +1.46(+1.68%) |
Jul 10, 2023 | 86.61 | 87.65 | 86.61 | 86.91 | 672,788 | -0.01(-0.01%) |
Jul 07, 2023 | 87.07 | 87.94 | 86.66 | 86.91 | 940,604 | -0.39(-0.45%) |
Jul 06, 2023 | 87.13 | 87.70 | 86.58 | 87.31 | 771,764 | -0.21(-0.24%) |
Jul 05, 2023 | 86.88 | 88.00 | 86.60 | 87.52 | 806,763 | +0.23(+0.26%) |
Jul 03, 2023 | 86.70 | 87.48 | 86.49 | 87.29 | 300,989 | -0.06(-0.07%) |
Jun 30, 2023 | 87.05 | 87.77 | 86.88 | 87.35 | 828,788 | +0.69(+0.80%) |
Jun 29, 2023 | 85.64 | 87.18 | 85.64 | 86.66 | 856,412 | +1.10(+1.28%) |
Jun 28, 2023 | 85.38 | 85.74 | 84.53 | 85.56 | 834,465 | +0.24(+0.28%) |
Jun 27, 2023 | 84.57 | 85.75 | 84.26 | 85.33 | 775,637 | +0.47(+0.56%) |
Jun 26, 2023 | 83.37 | 84.86 | 83.15 | 84.85 | 733,287 | +1.21(+1.45%) |
Jun 23, 2023 | 84.48 | 84.85 | 83.54 | 83.64 | 1,011,128 | -1.26(-1.49%) |
Jun 22, 2023 | 85.44 | 85.44 | 84.69 | 84.90 | 705,830 | -0.46(-0.54%) |
Jun 21, 2023 | 83.85 | 85.43 | 83.07 | 85.36 | 1,100,145 | +1.26(+1.50%) |
Jun 20, 2023 | 84.41 | 84.93 | 83.80 | 84.10 | 825,638 | -0.69(-0.82%) |
Jun 16, 2023 | 84.49 | 84.91 | 83.95 | 84.79 | 2,797,629 | +0.64(+0.76%) |
Jun 15, 2023 | 82.02 | 84.22 | 81.82 | 84.15 | 1,271,037 | +2.18(+2.66%) |
Jun 14, 2023 | 82.17 | 82.63 | 81.52 | 81.97 | 734,784 | -0.35(-0.42%) |
Jun 13, 2023 | 82.37 | 83.12 | 82.28 | 82.31 | 1,120,125 | -0.29(-0.36%) |
Jun 12, 2023 | 81.90 | 83.11 | 81.48 | 82.61 | 641,144 | +1.11(+1.36%) |
Jun 09, 2023 | 81.24 | 81.93 | 80.87 | 81.50 | 483,829 | +0.35(+0.44%) |
Jun 08, 2023 | 81.28 | 81.60 | 80.67 | 81.14 | 694,162 | -0.15(-0.18%) |
Jun 07, 2023 | 80.03 | 81.32 | 79.79 | 81.29 | 596,936 | +1.35(+1.68%) |
Jun 06, 2023 | 79.03 | 80.23 | 79.03 | 79.95 | 664,852 | +0.66(+0.83%) |
Jun 05, 2023 | 80.44 | 80.74 | 79.25 | 79.29 | 706,015 | -0.82(-1.02%) |
Jun 02, 2023 | 77.68 | 80.21 | 77.68 | 80.10 | 833,283 | +2.97(+3.85%) |
Jun 01, 2023 | 76.98 | 77.51 | 76.58 | 77.13 | 972,327 | +0.40(+0.53%) |
May 31, 2023 | 77.66 | 77.89 | 76.58 | 76.73 | 1,352,418 | -1.16(-1.49%) |
May 30, 2023 | 78.92 | 79.51 | 77.85 | 77.89 | 741,401 | -1.04(-1.32%) |
May 26, 2023 | 78.34 | 79.44 | 77.96 | 78.93 | 1,453,763 | +0.99(+1.27%) |
May 25, 2023 | 80.33 | 80.61 | 77.70 | 77.94 | 1,212,480 | -1.34(-1.69%) |
May 24, 2023 | 79.68 | 79.86 | 78.85 | 79.28 | 1,302,961 | -0.42(-0.53%) |
May 23, 2023 | 80.11 | 80.78 | 79.39 | 79.70 | 1,264,948 | +1.05(+1.34%) |
May 22, 2023 | 76.91 | 78.86 | 76.76 | 78.65 | 997,387 | +1.58(+2.05%) |
May 19, 2023 | 77.97 | 78.15 | 76.80 | 77.07 | 1,182,253 | -0.51(-0.66%) |
May 18, 2023 | 77.13 | 77.69 | 76.17 | 77.58 | 1,097,613 | +0.36(+0.47%) |
May 17, 2023 | 75.80 | 77.80 | 75.28 | 77.21 | 2,044,119 | +1.60(+2.12%) |
May 16, 2023 | 76.67 | 76.67 | 75.61 | 75.61 | 1,345,594 | -1.38(-1.79%) |
May 15, 2023 | 77.44 | 77.65 | 76.75 | 76.99 | 1,235,010 | -0.58(-0.75%) |
May 12, 2023 | 77.24 | 77.63 | 76.61 | 77.57 | 867,555 | +0.63(+0.82%) |
May 11, 2023 | 78.03 | 78.27 | 76.81 | 76.94 | 960,823 | -1.76(-2.24%) |
May 10, 2023 | 79.19 | 79.43 | 77.88 | 78.70 | 1,380,633 | -0.23(-0.29%) |
May 09, 2023 | 79.63 | 80.36 | 78.15 | 78.92 | 1,709,736 | +1.20(+1.54%) |
May 08, 2023 | 79.45 | 79.69 | 77.53 | 77.72 | 1,483,787 | -1.73(-2.18%) |
May 05, 2023 | 78.67 | 79.71 | 78.38 | 79.45 | 2,230,809 | +1.36(+1.74%) |
May 04, 2023 | 78.88 | 79.60 | 77.24 | 78.10 | 1,375,990 | -1.42(-1.78%) |
May 03, 2023 | 79.18 | 82.51 | 79.05 | 79.51 | 2,089,287 | +0.28(+0.35%) |
May 02, 2023 | 88.65 | 88.65 | 78.06 | 79.24 | 4,086,933 | -13.48(-14.54%) |
May 01, 2023 | 91.87 | 93.20 | 91.87 | 92.71 | 1,411,457 | +1.04(+1.14%) |
Apr 28, 2023 | 90.45 | 91.86 | 90.24 | 91.67 | 1,209,648 | +1.18(+1.30%) |
Apr 27, 2023 | 87.98 | 90.51 | 87.98 | 90.49 | 715,054 | +2.56(+2.91%) |
Apr 26, 2023 | 89.16 | 89.62 | 87.25 | 87.94 | 835,872 | -1.92(-2.13%) |
Apr 25, 2023 | 89.77 | 90.33 | 89.35 | 89.85 | 517,126 | +0.04(+0.04%) |
Apr 24, 2023 | 90.10 | 90.27 | 89.18 | 89.81 | 354,910 | -0.37(-0.41%) |
Apr 21, 2023 | 91.41 | 91.64 | 89.85 | 90.19 | 408,724 | -0.80(-0.88%) |
Apr 20, 2023 | 90.94 | 91.18 | 90.40 | 90.98 | 452,775 | +0.12(+0.13%) |
Apr 19, 2023 | 91.74 | 91.90 | 90.80 | 90.87 | 402,761 | -0.61(-0.67%) |
Apr 18, 2023 | 91.49 | 92.05 | 91.03 | 91.48 | 493,630 | -0.03(-0.03%) |
Apr 17, 2023 | 90.45 | 91.54 | 90.06 | 91.51 | 500,884 | +1.16(+1.28%) |
Apr 14, 2023 | 90.97 | 91.23 | 89.79 | 90.35 | 463,100 | -0.86(-0.94%) |
Apr 13, 2023 | 90.84 | 91.66 | 90.32 | 91.20 | 599,190 | +0.10(+0.11%) |
Apr 12, 2023 | 90.63 | 91.59 | 90.41 | 91.10 | 499,859 | +0.39(+0.43%) |
Apr 11, 2023 | 91.15 | 91.34 | 90.36 | 90.71 | 957,115 | -0.31(-0.35%) |
Apr 10, 2023 | 89.89 | 91.44 | 89.87 | 91.02 | 574,832 | +1.17(+1.30%) |
Apr 06, 2023 | 90.40 | 90.55 | 89.28 | 89.85 | 839,062 | -0.10(-0.11%) |
Apr 05, 2023 | 89.83 | 90.81 | 89.64 | 89.95 | 931,725 | -0.08(-0.09%) |
Apr 04, 2023 | 91.56 | 91.56 | 89.56 | 90.03 | 1,031,129 | -1.58(-1.73%) |