Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.70 | 92.30 | 91.28 | 92.05 | 222,066 | +0.21(+0.23%) |
Apr 29, 2024 | 92.12 | 92.52 | 91.75 | 91.84 | 235,087 | +0.05(+0.05%) |
Apr 26, 2024 | 91.00 | 91.88 | 91.00 | 91.79 | 144,548 | +0.63(+0.69%) |
Apr 25, 2024 | 90.90 | 91.61 | 90.26 | 91.16 | 236,321 | +0.11(+0.12%) |
Apr 24, 2024 | 90.98 | 91.15 | 90.80 | 91.05 | 81,673 | -0.11(-0.12%) |
Apr 23, 2024 | 91.49 | 91.80 | 91.12 | 91.16 | 102,925 | -0.08(-0.09%) |
Apr 22, 2024 | 90.72 | 91.66 | 90.54 | 91.24 | 159,364 | +0.84(+0.93%) |
Apr 19, 2024 | 90.70 | 90.98 | 90.34 | 90.40 | 384,904 | -0.38(-0.42%) |
Apr 18, 2024 | 91.18 | 91.48 | 90.75 | 90.78 | 223,250 | -0.18(-0.20%) |
Apr 17, 2024 | 91.31 | 91.79 | 90.77 | 90.96 | 307,074 | -0.29(-0.32%) |
Apr 16, 2024 | 91.64 | 92.09 | 90.79 | 91.25 | 403,661 | -0.10(-0.11%) |
Apr 15, 2024 | 91.85 | 92.00 | 90.83 | 91.35 | 214,364 | -0.55(-0.60%) |
Apr 12, 2024 | 92.25 | 92.51 | 91.65 | 91.90 | 157,142 | -0.37(-0.40%) |
Apr 11, 2024 | 92.20 | 92.48 | 91.97 | 92.27 | 108,630 | +0.00(+0.00%) |
Apr 10, 2024 | 92.70 | 93.00 | 91.85 | 92.27 | 189,012 | -0.44(-0.47%) |
Apr 09, 2024 | 92.72 | 93.17 | 92.40 | 92.71 | 96,337 | +0.33(+0.36%) |
Apr 08, 2024 | 92.53 | 92.79 | 92.21 | 92.38 | 273,458 | -0.32(-0.35%) |
Apr 05, 2024 | 92.80 | 93.04 | 92.40 | 92.70 | 209,825 | -0.10(-0.11%) |
Apr 04, 2024 | 92.52 | 92.84 | 92.30 | 92.80 | 142,675 | +0.18(+0.19%) |
Apr 03, 2024 | 92.50 | 92.87 | 92.19 | 92.62 | 203,440 | +0.16(+0.17%) |
Apr 02, 2024 | 92.30 | 92.56 | 91.94 | 92.46 | 235,115 | +0.04(+0.04%) |
Apr 01, 2024 | 92.38 | 92.47 | 91.97 | 92.42 | 212,864 | +0.26(+0.28%) |
Mar 28, 2024 | 92.92 | 92.92 | 92.11 | 92.16 | 323,817 | -0.30(-0.32%) |
Mar 27, 2024 | 92.37 | 92.76 | 92.10 | 92.46 | 200,562 | +0.17(+0.18%) |
Mar 26, 2024 | 92.00 | 92.36 | 91.75 | 92.29 | 367,190 | +0.13(+0.14%) |
Mar 25, 2024 | 92.50 | 92.97 | 92.11 | 92.16 | 360,040 | +0.01(+0.01%) |
Mar 22, 2024 | 92.46 | 92.70 | 92.11 | 92.15 | 300,167 | +0.00(+0.00%) |
Mar 21, 2024 | 92.50 | 92.54 | 91.92 | 92.15 | 347,907 | -0.02(-0.02%) |
Mar 20, 2024 | 92.00 | 92.46 | 90.10 | 92.17 | 673,413 | -0.63(-0.68%) |
Mar 19, 2024 | 93.64 | 93.92 | 92.54 | 92.80 | 270,578 | -0.64(-0.68%) |
Mar 18, 2024 | 93.14 | 93.72 | 92.87 | 93.44 | 284,533 | +0.23(+0.25%) |
Mar 15, 2024 | 92.47 | 93.39 | 92.47 | 93.21 | 442,178 | +0.43(+0.46%) |
Mar 14, 2024 | 93.09 | 93.54 | 92.60 | 92.78 | 261,817 | -0.47(-0.50%) |
Mar 13, 2024 | 93.07 | 93.69 | 92.89 | 93.25 | 298,280 | +0.11(+0.12%) |
Mar 12, 2024 | 93.13 | 93.65 | 93.05 | 93.14 | 145,924 | -0.17(-0.18%) |
Mar 11, 2024 | 93.15 | 93.40 | 92.77 | 93.31 | 177,610 | +0.19(+0.20%) |
Mar 08, 2024 | 92.99 | 93.59 | 92.61 | 93.12 | 147,581 | +0.02(+0.02%) |
Mar 07, 2024 | 93.00 | 93.42 | 92.89 | 93.10 | 211,201 | +0.08(+0.09%) |
Mar 06, 2024 | 92.90 | 93.12 | 92.75 | 93.02 | 285,813 | +0.18(+0.19%) |
Mar 05, 2024 | 93.32 | 93.64 | 92.41 | 92.84 | 405,189 | -0.13(-0.14%) |
Mar 04, 2024 | 93.37 | 93.37 | 92.64 | 92.97 | 533,003 | -0.37(-0.40%) |
Mar 01, 2024 | 93.18 | 93.80 | 92.76 | 93.34 | 392,213 | +0.32(+0.34%) |
Feb 29, 2024 | 93.49 | 93.49 | 92.79 | 93.02 | 493,271 | -0.52(-0.56%) |
Feb 28, 2024 | 92.89 | 93.72 | 92.48 | 93.54 | 783,882 | +0.40(+0.43%) |
Feb 27, 2024 | 94.04 | 94.55 | 90.66 | 93.14 | 801,284 | -1.05(-1.11%) |
Feb 26, 2024 | 94.39 | 94.53 | 94.03 | 94.19 | 142,797 | -0.23(-0.24%) |
Feb 23, 2024 | 94.90 | 94.90 | 93.94 | 94.42 | 173,340 | -0.08(-0.08%) |
Feb 22, 2024 | 93.56 | 94.92 | 93.05 | 94.50 | 445,262 | +0.89(+0.95%) |
Feb 21, 2024 | 93.32 | 93.75 | 93.25 | 93.61 | 383,612 | -0.08(-0.09%) |
Feb 20, 2024 | 93.44 | 93.74 | 93.02 | 93.69 | 145,270 | +0.35(+0.37%) |
Feb 16, 2024 | 93.51 | 94.00 | 93.15 | 93.34 | 321,939 | -0.43(-0.46%) |
Feb 15, 2024 | 93.30 | 93.92 | 93.14 | 93.77 | 114,027 | +0.57(+0.61%) |
Feb 14, 2024 | 93.96 | 94.10 | 93.16 | 93.20 | 231,561 | -0.41(-0.44%) |
Feb 13, 2024 | 93.80 | 94.00 | 93.14 | 93.61 | 283,666 | -0.42(-0.45%) |
Feb 12, 2024 | 93.39 | 94.05 | 93.12 | 94.03 | 180,088 | +0.35(+0.37%) |
Feb 09, 2024 | 94.23 | 94.23 | 93.64 | 93.68 | 201,724 | -0.23(-0.24%) |
Feb 08, 2024 | 94.00 | 94.10 | 93.73 | 93.91 | 189,621 | -0.04(-0.04%) |
Feb 07, 2024 | 93.80 | 94.05 | 93.02 | 93.95 | 214,158 | +0.55(+0.59%) |
Feb 06, 2024 | 93.65 | 94.16 | 92.73 | 93.40 | 378,635 | -0.25(-0.27%) |
Feb 05, 2024 | 94.36 | 94.64 | 93.50 | 93.65 | 211,104 | -1.02(-1.08%) |
Feb 02, 2024 | 94.30 | 94.80 | 93.87 | 94.67 | 158,675 | +0.28(+0.30%) |
Feb 01, 2024 | 93.98 | 94.67 | 93.90 | 94.39 | 325,319 | +0.12(+0.13%) |
Jan 31, 2024 | 95.00 | 95.00 | 94.11 | 94.27 | 275,471 | -0.75(-0.79%) |
Jan 30, 2024 | 95.49 | 95.49 | 94.71 | 95.02 | 136,874 | -0.22(-0.23%) |
Jan 29, 2024 | 94.57 | 95.25 | 94.52 | 95.24 | 241,819 | +0.35(+0.37%) |
Jan 26, 2024 | 94.17 | 95.16 | 94.07 | 94.89 | 365,477 | +0.59(+0.63%) |
Jan 25, 2024 | 94.90 | 94.90 | 93.98 | 94.30 | 317,221 | -0.65(-0.68%) |
Jan 24, 2024 | 94.60 | 95.02 | 94.20 | 94.95 | 176,581 | +0.20(+0.21%) |
Jan 23, 2024 | 95.38 | 95.38 | 94.41 | 94.75 | 104,720 | -0.04(-0.04%) |
Jan 22, 2024 | 94.77 | 95.35 | 94.62 | 94.79 | 339,894 | +0.02(+0.02%) |
Jan 19, 2024 | 95.02 | 95.23 | 94.25 | 94.77 | 222,437 | -0.18(-0.19%) |
Jan 18, 2024 | 94.66 | 94.95 | 94.40 | 94.95 | 186,784 | +0.26(+0.27%) |
Jan 17, 2024 | 94.68 | 94.97 | 94.39 | 94.69 | 218,311 | -0.41(-0.43%) |
Jan 16, 2024 | 93.97 | 95.49 | 93.89 | 95.10 | 341,139 | +0.82(+0.87%) |
Jan 12, 2024 | 93.89 | 94.35 | 93.35 | 94.28 | 223,333 | +0.66(+0.70%) |
Jan 11, 2024 | 93.79 | 93.79 | 93.25 | 93.62 | 546,878 | +0.09(+0.10%) |
Jan 10, 2024 | 93.53 | 94.08 | 93.38 | 93.53 | 291,734 | -0.08(-0.09%) |
Jan 09, 2024 | 93.74 | 93.89 | 93.42 | 93.61 | 331,641 | -0.32(-0.34%) |
Jan 08, 2024 | 94.01 | 94.25 | 93.71 | 93.93 | 215,336 | -0.27(-0.29%) |
Jan 05, 2024 | 94.33 | 94.45 | 93.51 | 94.20 | 414,662 | -0.08(-0.08%) |
Jan 04, 2024 | 94.36 | 94.49 | 94.05 | 94.28 | 190,854 | -0.23(-0.24%) |
Jan 03, 2024 | 94.82 | 94.97 | 94.36 | 94.51 | 212,120 | -0.46(-0.48%) |
Jan 02, 2024 | 95.05 | 95.59 | 94.36 | 94.97 | 330,380 | -0.09(-0.09%) |
Dec 29, 2023 | 95.10 | 95.17 | 94.23 | 95.06 | 177,891 | +0.02(+0.02%) |
Dec 28, 2023 | 95.11 | 95.61 | 94.98 | 95.04 | 103,087 | -0.23(-0.24%) |
Dec 27, 2023 | 95.24 | 95.41 | 94.96 | 95.27 | 224,845 | +0.13(+0.14%) |
Dec 26, 2023 | 95.35 | 95.94 | 94.99 | 95.14 | 188,002 | -0.35(-0.37%) |
Dec 22, 2023 | 95.62 | 96.16 | 95.02 | 95.49 | 74,043 | -0.05(-0.05%) |
Dec 21, 2023 | 95.20 | 95.97 | 95.04 | 95.54 | 172,135 | +0.51(+0.54%) |
Dec 20, 2023 | 95.70 | 95.75 | 95.00 | 95.03 | 351,339 | -0.86(-0.90%) |
Dec 19, 2023 | 94.84 | 96.44 | 94.80 | 95.89 | 446,046 | +1.05(+1.11%) |
Dec 18, 2023 | 94.56 | 95.20 | 94.36 | 94.84 | 361,271 | +0.29(+0.31%) |
Dec 15, 2023 | 94.99 | 95.08 | 94.55 | 94.55 | 811,044 | -0.44(-0.46%) |
Dec 14, 2023 | 95.09 | 95.25 | 94.75 | 94.99 | 1,136,656 | -0.04(-0.04%) |
Dec 13, 2023 | 94.62 | 95.10 | 94.41 | 95.03 | 592,582 | +0.50(+0.53%) |
Dec 12, 2023 | 94.00 | 95.09 | 93.98 | 94.53 | 986,364 | +0.68(+0.72%) |
Dec 11, 2023 | 93.54 | 94.00 | 93.54 | 93.85 | 192,111 | +0.15(+0.16%) |
Dec 08, 2023 | 93.80 | 94.17 | 93.41 | 93.70 | 236,963 | -0.03(-0.03%) |
Dec 07, 2023 | 93.57 | 94.30 | 93.39 | 93.73 | 685,696 | -0.12(-0.13%) |
Dec 06, 2023 | 93.50 | 93.92 | 93.44 | 93.85 | 240,296 | +0.28(+0.30%) |
Dec 05, 2023 | 93.23 | 93.65 | 93.23 | 93.57 | 315,479 | +0.02(+0.02%) |
Dec 04, 2023 | 93.01 | 94.00 | 93.01 | 93.55 | 302,124 | +0.51(+0.55%) |
Dec 01, 2023 | 93.62 | 93.86 | 92.99 | 93.04 | 263,370 | -0.54(-0.58%) |
Nov 30, 2023 | 93.90 | 94.00 | 93.25 | 93.58 | 328,379 | -0.35(-0.37%) |
Nov 29, 2023 | 93.94 | 94.22 | 93.76 | 93.93 | 305,669 | -0.08(-0.09%) |
Nov 28, 2023 | 94.00 | 94.30 | 93.82 | 94.01 | 154,461 | -0.08(-0.09%) |
Nov 27, 2023 | 93.72 | 94.13 | 93.72 | 94.09 | 179,301 | +0.34(+0.36%) |
Nov 24, 2023 | 93.97 | 94.03 | 93.74 | 93.75 | 144,531 | -0.14(-0.15%) |
Nov 22, 2023 | 93.75 | 93.98 | 93.70 | 93.89 | 204,085 | +0.19(+0.20%) |
Nov 21, 2023 | 93.65 | 94.03 | 93.50 | 93.70 | 232,225 | -0.18(-0.19%) |
Nov 20, 2023 | 93.48 | 93.91 | 93.17 | 93.88 | 309,523 | +0.40(+0.43%) |
Nov 17, 2023 | 93.50 | 93.55 | 92.75 | 93.48 | 279,955 | +0.13(+0.14%) |
Nov 16, 2023 | 93.54 | 93.68 | 93.23 | 93.35 | 185,118 | -0.25(-0.27%) |
Nov 15, 2023 | 93.75 | 93.98 | 93.46 | 93.60 | 224,117 | -0.25(-0.27%) |
Nov 14, 2023 | 93.99 | 94.04 | 93.51 | 93.85 | 447,685 | +0.26(+0.28%) |
Nov 13, 2023 | 93.48 | 93.71 | 93.16 | 93.59 | 182,949 | +0.34(+0.36%) |
Nov 10, 2023 | 93.05 | 93.25 | 92.78 | 93.25 | 108,352 | +0.40(+0.43%) |
Nov 09, 2023 | 93.05 | 93.19 | 92.70 | 92.85 | 397,176 | -0.09(-0.10%) |
Nov 08, 2023 | 93.00 | 93.44 | 92.53 | 92.94 | 324,946 | +0.61(+0.66%) |
Nov 07, 2023 | 92.20 | 92.72 | 92.10 | 92.33 | 205,453 | +0.09(+0.10%) |
Nov 06, 2023 | 92.75 | 92.94 | 91.91 | 92.24 | 243,810 | +0.41(+0.45%) |
Nov 03, 2023 | 92.18 | 92.31 | 91.79 | 91.83 | 191,541 | -0.07(-0.08%) |
Nov 02, 2023 | 91.69 | 92.00 | 91.52 | 91.90 | 312,038 | +0.46(+0.50%) |
Nov 01, 2023 | 91.46 | 92.06 | 91.31 | 91.44 | 244,938 | -0.05(-0.05%) |
Oct 31, 2023 | 91.41 | 91.95 | 91.35 | 91.49 | 375,755 | -0.01(-0.01%) |
Oct 30, 2023 | 91.37 | 92.16 | 91.22 | 91.50 | 219,076 | +0.09(+0.10%) |
Oct 27, 2023 | 91.05 | 91.49 | 91.05 | 91.41 | 318,660 | +0.26(+0.29%) |
Oct 26, 2023 | 91.27 | 91.87 | 91.08 | 91.15 | 480,670 | -0.35(-0.38%) |
Oct 25, 2023 | 91.55 | 93.04 | 91.06 | 91.50 | 414,655 | -0.68(-0.74%) |
Oct 24, 2023 | 92.19 | 92.52 | 92.18 | 92.18 | 231,476 | -0.03(-0.03%) |
Oct 23, 2023 | 92.70 | 92.77 | 92.11 | 92.21 | 265,434 | -0.53(-0.57%) |
Oct 20, 2023 | 92.52 | 93.03 | 92.50 | 92.74 | 305,668 | +0.19(+0.21%) |
Oct 19, 2023 | 92.63 | 93.05 | 92.47 | 92.55 | 347,359 | -0.19(-0.20%) |
Oct 18, 2023 | 92.95 | 93.18 | 92.70 | 92.74 | 346,630 | -0.40(-0.43%) |
Oct 17, 2023 | 93.15 | 93.31 | 92.98 | 93.14 | 281,060 | +0.26(+0.28%) |
Oct 16, 2023 | 92.80 | 93.24 | 92.80 | 92.88 | 334,738 | -0.03(-0.03%) |
Oct 13, 2023 | 92.82 | 93.20 | 92.82 | 92.91 | 356,155 | +0.17(+0.18%) |
Oct 12, 2023 | 92.71 | 93.06 | 92.70 | 92.74 | 185,108 | +0.00(+0.00%) |
Oct 11, 2023 | 92.87 | 93.09 | 92.71 | 92.74 | 177,005 | +0.09(+0.10%) |
Oct 10, 2023 | 92.90 | 93.11 | 92.65 | 92.65 | 278,304 | -0.30(-0.32%) |
Oct 09, 2023 | 92.56 | 93.29 | 92.56 | 92.95 | 498,360 | +0.39(+0.42%) |
Oct 06, 2023 | 92.20 | 92.71 | 92.20 | 92.56 | 297,938 | +0.06(+0.06%) |
Oct 05, 2023 | 93.01 | 93.19 | 92.29 | 92.50 | 361,824 | -0.45(-0.48%) |
Oct 04, 2023 | 93.50 | 93.86 | 92.77 | 92.95 | 2,234,143 | -0.94(-1.00%) |
Oct 03, 2023 | 93.85 | 94.11 | 93.50 | 93.89 | 214,142 | -0.01(-0.01%) |
Oct 02, 2023 | 93.32 | 93.97 | 93.20 | 93.90 | 259,674 | +0.50(+0.54%) |
Sep 29, 2023 | 93.54 | 93.73 | 93.24 | 93.40 | 189,802 | +0.14(+0.15%) |
Sep 28, 2023 | 93.20 | 93.84 | 93.20 | 93.26 | 207,357 | +0.01(+0.01%) |
Sep 27, 2023 | 93.70 | 94.19 | 93.05 | 93.25 | 696,915 | -0.61(-0.65%) |
Sep 26, 2023 | 94.00 | 94.20 | 93.86 | 93.86 | 228,208 | -0.16(-0.17%) |
Sep 25, 2023 | 93.89 | 94.07 | 93.96 | 94.02 | 196,265 | +0.10(+0.11%) |
Sep 22, 2023 | 93.50 | 94.07 | 93.33 | 93.92 | 323,288 | +0.37(+0.40%) |
Sep 21, 2023 | 93.91 | 94.26 | 93.55 | 93.55 | 242,824 | -0.53(-0.56%) |
Sep 20, 2023 | 94.00 | 94.14 | 93.85 | 94.08 | 404,119 | +0.11(+0.12%) |
Sep 19, 2023 | 93.75 | 94.00 | 93.75 | 93.97 | 205,830 | -0.01(-0.01%) |
Sep 18, 2023 | 93.96 | 94.00 | 93.54 | 93.98 | 278,801 | +0.25(+0.27%) |
Sep 15, 2023 | 93.77 | 93.92 | 93.43 | 93.73 | 615,882 | +0.07(+0.07%) |
Sep 14, 2023 | 93.48 | 93.78 | 93.22 | 93.66 | 560,152 | +0.15(+0.16%) |
Sep 13, 2023 | 93.33 | 93.64 | 93.00 | 93.51 | 479,829 | +0.41(+0.44%) |
Sep 12, 2023 | 93.30 | 93.37 | 92.49 | 93.10 | 282,356 | +0.11(+0.12%) |
Sep 11, 2023 | 93.19 | 93.35 | 92.94 | 92.99 | 376,336 | -0.33(-0.35%) |
Sep 08, 2023 | 93.20 | 93.58 | 92.96 | 93.32 | 367,426 | +0.35(+0.38%) |
Sep 07, 2023 | 93.36 | 93.61 | 92.93 | 92.97 | 572,615 | -0.40(-0.43%) |
Sep 06, 2023 | 93.77 | 93.90 | 93.00 | 93.37 | 953,577 | -0.50(-0.53%) |
Sep 05, 2023 | 93.72 | 93.96 | 93.63 | 93.87 | 675,018 | +0.02(+0.02%) |
Sep 01, 2023 | 93.81 | 94.10 | 93.72 | 93.85 | 500,136 | +0.10(+0.11%) |
Aug 31, 2023 | 93.68 | 94.07 | 93.58 | 93.75 | 496,329 | +0.19(+0.20%) |
Aug 30, 2023 | 94.39 | 94.39 | 93.55 | 93.56 | 808,804 | -0.41(-0.44%) |
Aug 29, 2023 | 93.81 | 94.11 | 93.81 | 93.97 | 565,133 | +0.18(+0.19%) |
Aug 28, 2023 | 93.26 | 94.00 | 93.26 | 93.79 | 490,082 | +0.54(+0.58%) |
Aug 25, 2023 | 93.25 | 93.44 | 93.05 | 93.25 | 323,428 | +0.18(+0.19%) |
Aug 24, 2023 | 92.99 | 93.58 | 92.99 | 93.07 | 406,270 | -0.01(-0.01%) |
Aug 23, 2023 | 92.36 | 93.12 | 92.29 | 93.08 | 268,913 | +0.72(+0.78%) |
Aug 22, 2023 | 92.25 | 92.66 | 92.25 | 92.36 | 167,874 | -0.04(-0.04%) |
Aug 21, 2023 | 92.11 | 92.42 | 91.92 | 92.40 | 142,814 | +0.13(+0.14%) |
Aug 18, 2023 | 92.33 | 92.45 | 92.06 | 92.27 | 269,321 | -0.23(-0.25%) |
Aug 17, 2023 | 92.75 | 92.82 | 92.23 | 92.50 | 467,080 | -0.23(-0.25%) |
Aug 16, 2023 | 92.86 | 92.98 | 92.64 | 92.73 | 291,342 | -0.10(-0.11%) |
Aug 15, 2023 | 92.75 | 93.07 | 92.75 | 92.83 | 300,210 | +0.08(+0.09%) |
Aug 14, 2023 | 92.19 | 92.91 | 92.19 | 92.75 | 190,271 | +0.40(+0.43%) |
Aug 11, 2023 | 92.00 | 92.46 | 91.85 | 92.35 | 794,440 | -0.02(-0.02%) |
Aug 10, 2023 | 92.55 | 92.75 | 92.25 | 92.37 | 234,274 | +0.12(+0.13%) |
Aug 09, 2023 | 91.82 | 92.48 | 91.74 | 92.25 | 252,485 | +0.35(+0.38%) |
Aug 08, 2023 | 91.95 | 92.05 | 91.78 | 91.90 | 385,211 | -0.05(-0.05%) |
Aug 07, 2023 | 91.82 | 92.00 | 91.64 | 91.95 | 206,248 | +0.09(+0.10%) |
Aug 04, 2023 | 91.90 | 92.05 | 91.70 | 91.86 | 240,050 | -0.03(-0.03%) |
Aug 03, 2023 | 92.13 | 92.41 | 91.68 | 91.89 | 383,321 | -0.18(-0.20%) |
Aug 02, 2023 | 91.50 | 92.18 | 91.39 | 92.07 | 448,549 | +0.58(+0.63%) |
Aug 01, 2023 | 90.60 | 91.64 | 90.60 | 91.49 | 591,871 | +0.65(+0.72%) |
Jul 31, 2023 | 90.50 | 90.92 | 90.50 | 90.84 | 347,766 | +0.34(+0.38%) |
Jul 28, 2023 | 90.60 | 90.83 | 90.25 | 90.50 | 855,841 | +0.00(+0.00%) |
Jul 27, 2023 | 90.92 | 90.92 | 90.25 | 90.50 | 309,073 | +0.66(+0.73%) |
Jul 26, 2023 | 91.02 | 91.25 | 89.66 | 89.84 | 650,364 | -1.18(-1.30%) |
Jul 25, 2023 | 91.02 | 91.49 | 90.97 | 91.02 | 186,912 | -0.37(-0.40%) |
Jul 24, 2023 | 91.33 | 91.47 | 90.86 | 91.39 | 319,472 | +0.17(+0.19%) |
Jul 21, 2023 | 91.67 | 91.67 | 91.12 | 91.22 | 241,485 | -0.16(-0.18%) |
Jul 20, 2023 | 91.65 | 91.71 | 91.25 | 91.38 | 267,519 | +0.02(+0.02%) |
Jul 19, 2023 | 91.49 | 91.60 | 91.22 | 91.36 | 358,020 | +0.01(+0.01%) |
Jul 18, 2023 | 91.20 | 91.43 | 91.08 | 91.35 | 342,001 | +0.32(+0.35%) |
Jul 17, 2023 | 90.71 | 91.26 | 90.71 | 91.03 | 252,600 | +0.05(+0.05%) |
Jul 14, 2023 | 90.55 | 91.04 | 90.55 | 90.98 | 268,697 | +0.48(+0.53%) |
Jul 13, 2023 | 90.88 | 91.13 | 90.47 | 90.50 | 321,472 | +0.00(+0.00%) |
Jul 12, 2023 | 91.11 | 91.35 | 90.24 | 90.50 | 1,287,567 | -0.50(-0.55%) |
Jul 11, 2023 | 91.00 | 91.27 | 90.62 | 91.00 | 621,723 | +0.07(+0.08%) |
Jul 10, 2023 | 91.06 | 91.25 | 90.83 | 90.93 | 663,652 | -0.26(-0.29%) |
Jul 07, 2023 | 91.58 | 91.68 | 91.12 | 91.19 | 342,680 | -0.12(-0.13%) |
Jul 06, 2023 | 90.88 | 91.53 | 90.88 | 91.31 | 475,017 | +0.03(+0.03%) |
Jul 05, 2023 | 91.40 | 91.68 | 91.10 | 91.28 | 309,010 | -0.07(-0.08%) |
Jul 03, 2023 | 91.45 | 91.87 | 91.20 | 91.35 | 286,182 | -0.09(-0.10%) |
Jun 30, 2023 | 91.91 | 92.00 | 91.30 | 91.44 | 488,986 | -0.14(-0.15%) |
Jun 29, 2023 | 91.75 | 91.96 | 91.32 | 91.58 | 436,031 | -0.11(-0.12%) |
Jun 28, 2023 | 91.65 | 91.80 | 91.25 | 91.69 | 708,927 | +0.10(+0.11%) |
Jun 27, 2023 | 91.18 | 91.77 | 91.15 | 91.59 | 1,148,509 | +0.59(+0.65%) |
Jun 26, 2023 | 91.21 | 91.49 | 90.08 | 91.00 | 1,504,686 | -0.21(-0.23%) |
Jun 23, 2023 | 90.98 | 91.61 | 90.52 | 91.21 | 289,941 | -0.14(-0.15%) |
Jun 22, 2023 | 90.85 | 91.60 | 90.36 | 91.35 | 257,746 | +0.56(+0.62%) |
Jun 21, 2023 | 90.66 | 91.21 | 90.47 | 90.79 | 384,345 | -0.27(-0.30%) |
Jun 20, 2023 | 91.35 | 91.53 | 90.62 | 91.06 | 336,518 | -0.29(-0.32%) |
Jun 16, 2023 | 91.20 | 91.63 | 90.65 | 91.35 | 589,429 | +0.15(+0.16%) |
Jun 15, 2023 | 91.27 | 91.54 | 90.94 | 91.20 | 467,517 | -0.15(-0.16%) |
Jun 14, 2023 | 92.26 | 92.26 | 91.13 | 91.35 | 615,825 | -0.91(-0.99%) |
Jun 13, 2023 | 91.37 | 92.54 | 91.07 | 92.26 | 473,992 | +0.89(+0.97%) |
Jun 12, 2023 | 91.75 | 92.02 | 91.14 | 91.37 | 304,146 | -0.43(-0.47%) |
Jun 09, 2023 | 92.31 | 92.58 | 91.76 | 91.80 | 422,782 | -0.79(-0.85%) |
Jun 08, 2023 | 92.81 | 92.81 | 91.60 | 92.59 | 951,209 | -0.01(-0.01%) |
Jun 07, 2023 | 92.47 | 93.46 | 91.28 | 92.60 | 1,290,414 | +0.23(+0.25%) |
Jun 06, 2023 | 91.32 | 92.53 | 91.03 | 92.37 | 930,416 | +0.63(+0.69%) |
Jun 05, 2023 | 90.01 | 91.75 | 89.74 | 91.74 | 4,508,847 | +12.27(+15.44%) |
Jun 02, 2023 | 77.36 | 79.61 | 77.36 | 79.47 | 282,281 | +2.79(+3.64%) |
Jun 01, 2023 | 75.93 | 77.23 | 75.49 | 76.68 | 318,324 | +0.75(+0.99%) |
May 31, 2023 | 75.25 | 76.09 | 74.61 | 75.93 | 621,988 | +0.58(+0.77%) |
May 30, 2023 | 77.02 | 77.83 | 75.16 | 75.35 | 389,177 | -1.96(-2.54%) |
May 26, 2023 | 77.00 | 77.60 | 76.18 | 77.31 | 163,532 | +0.56(+0.73%) |
May 25, 2023 | 76.97 | 76.97 | 75.23 | 76.75 | 597,603 | -0.51(-0.66%) |
May 24, 2023 | 78.20 | 79.77 | 77.16 | 77.26 | 470,441 | -1.44(-1.83%) |
May 23, 2023 | 79.27 | 80.77 | 78.56 | 78.70 | 258,948 | -0.43(-0.54%) |
May 22, 2023 | 79.51 | 80.02 | 78.36 | 79.13 | 438,985 | -0.26(-0.33%) |
May 19, 2023 | 77.00 | 79.64 | 76.60 | 79.39 | 735,279 | +2.95(+3.86%) |
May 18, 2023 | 78.17 | 78.92 | 75.80 | 76.44 | 592,923 | -1.87(-2.39%) |
May 17, 2023 | 75.98 | 78.56 | 75.55 | 78.31 | 1,137,875 | +2.33(+3.07%) |
May 16, 2023 | 74.03 | 76.16 | 73.60 | 75.98 | 763,713 | +1.49(+2.00%) |
May 15, 2023 | 75.91 | 76.33 | 74.30 | 74.49 | 450,627 | -1.48(-1.95%) |
May 12, 2023 | 77.11 | 77.16 | 75.36 | 75.97 | 640,177 | -0.67(-0.87%) |
May 11, 2023 | 73.60 | 76.76 | 73.10 | 76.64 | 840,302 | +2.65(+3.58%) |
May 10, 2023 | 77.87 | 78.18 | 73.35 | 73.99 | 1,114,829 | -2.98(-3.87%) |
May 09, 2023 | 79.33 | 79.86 | 76.77 | 76.97 | 613,677 | -3.37(-4.19%) |
May 08, 2023 | 78.93 | 81.10 | 77.37 | 80.34 | 691,996 | +1.27(+1.61%) |
May 05, 2023 | 81.51 | 85.81 | 78.61 | 79.07 | 2,770,681 | -1.40(-1.74%) |
May 04, 2023 | 77.00 | 81.43 | 73.49 | 80.47 | 4,681,424 | +1.84(+2.34%) |
May 03, 2023 | 77.13 | 79.64 | 76.01 | 78.63 | 626,347 | +1.37(+1.77%) |
May 02, 2023 | 80.00 | 80.00 | 76.32 | 77.26 | 319,224 | -2.86(-3.57%) |