Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 103.48 | 104.08 | 103.18 | 103.21 | 540,065 | +0.12(+0.12%) |
May 09, 2024 | 102.10 | 103.11 | 101.96 | 103.09 | 618,635 | +1.24(+1.22%) |
May 08, 2024 | 100.62 | 101.98 | 100.32 | 101.85 | 564,941 | +0.83(+0.82%) |
May 07, 2024 | 102.00 | 102.12 | 100.89 | 101.02 | 634,532 | -0.80(-0.79%) |
May 06, 2024 | 101.84 | 102.04 | 100.96 | 101.82 | 1,595,965 | +0.65(+0.64%) |
May 03, 2024 | 100.11 | 101.31 | 99.99 | 101.17 | 2,470,596 | +1.95(+1.97%) |
May 02, 2024 | 98.04 | 99.34 | 97.72 | 99.22 | 1,936,711 | +1.84(+1.89%) |
May 01, 2024 | 96.98 | 98.29 | 96.52 | 97.38 | 534,608 | +0.55(+0.57%) |
Apr 30, 2024 | 97.18 | 97.96 | 96.74 | 96.83 | 799,542 | -1.16(-1.18%) |
Apr 29, 2024 | 98.31 | 98.67 | 97.60 | 97.99 | 697,407 | -0.17(-0.17%) |
Apr 26, 2024 | 97.97 | 98.45 | 97.60 | 98.16 | 502,507 | +0.48(+0.49%) |
Apr 25, 2024 | 96.44 | 97.97 | 95.84 | 97.68 | 649,138 | +0.41(+0.42%) |
Apr 24, 2024 | 98.79 | 98.81 | 96.82 | 97.27 | 3,537,112 | -1.20(-1.22%) |
Apr 23, 2024 | 98.11 | 98.86 | 97.88 | 98.47 | 1,981,290 | +0.64(+0.66%) |
Apr 22, 2024 | 97.02 | 97.95 | 96.71 | 97.83 | 3,236,499 | +1.32(+1.37%) |
Apr 19, 2024 | 95.66 | 96.76 | 95.39 | 96.51 | 990,546 | +0.95(+0.99%) |
Apr 18, 2024 | 95.39 | 96.35 | 95.10 | 95.56 | 685,113 | +0.12(+0.12%) |
Apr 17, 2024 | 95.23 | 96.58 | 94.80 | 95.44 | 832,507 | +0.37(+0.39%) |
Apr 16, 2024 | 95.98 | 96.07 | 94.87 | 95.07 | 924,080 | -1.50(-1.55%) |
Apr 15, 2024 | 97.92 | 98.34 | 96.15 | 96.57 | 591,777 | -0.60(-0.62%) |
Apr 12, 2024 | 98.09 | 98.50 | 96.78 | 97.17 | 838,060 | -1.80(-1.82%) |
Apr 11, 2024 | 99.49 | 99.55 | 98.18 | 98.97 | 833,993 | -0.57(-0.57%) |
Apr 10, 2024 | 100.09 | 100.09 | 98.82 | 99.54 | 1,393,369 | -1.82(-1.79%) |
Apr 09, 2024 | 101.87 | 102.44 | 100.43 | 101.36 | 843,464 | -0.27(-0.26%) |
Apr 08, 2024 | 100.94 | 101.66 | 100.80 | 101.63 | 781,491 | +0.70(+0.69%) |
Apr 05, 2024 | 99.60 | 101.12 | 99.31 | 100.93 | 795,677 | +1.34(+1.35%) |
Apr 04, 2024 | 99.71 | 100.91 | 99.12 | 99.58 | 2,577,361 | +0.71(+0.72%) |
Apr 03, 2024 | 98.11 | 99.33 | 97.99 | 98.87 | 1,765,922 | +0.64(+0.65%) |
Apr 02, 2024 | 98.52 | 98.62 | 97.87 | 98.23 | 1,781,754 | -0.68(-0.69%) |
Apr 01, 2024 | 99.49 | 99.60 | 98.45 | 98.91 | 574,227 | -0.57(-0.57%) |
Mar 28, 2024 | 99.01 | 99.70 | 99.68 | 99.49 | 602,968 | +0.47(+0.48%) |
Mar 27, 2024 | 97.74 | 99.01 | 97.74 | 99.01 | 600,244 | +1.23(+1.26%) |
Mar 26, 2024 | 98.06 | 98.37 | 97.67 | 97.78 | 536,872 | -0.27(-0.27%) |
Mar 25, 2024 | 98.17 | 98.73 | 98.02 | 98.05 | 7,154,862 | +0.04(+0.04%) |
Mar 22, 2024 | 99.49 | 99.66 | 97.94 | 98.01 | 464,739 | -1.48(-1.49%) |
Mar 21, 2024 | 99.12 | 100.10 | 98.96 | 99.49 | 679,999 | +0.47(+0.48%) |
Mar 20, 2024 | 97.07 | 99.08 | 96.87 | 99.01 | 616,708 | +1.57(+1.61%) |
Mar 19, 2024 | 97.80 | 98.08 | 97.40 | 97.44 | 697,197 | -0.45(-0.46%) |
Mar 18, 2024 | 98.03 | 98.18 | 97.20 | 97.90 | 490,465 | -0.07(-0.07%) |
Mar 15, 2024 | 98.30 | 98.56 | 97.40 | 97.97 | 682,342 | -0.41(-0.42%) |
Mar 14, 2024 | 99.54 | 99.78 | 97.82 | 98.38 | 1,045,164 | -1.30(-1.31%) |
Mar 13, 2024 | 99.31 | 100.04 | 99.25 | 99.68 | 619,377 | +0.47(+0.48%) |
Mar 12, 2024 | 98.62 | 99.39 | 97.97 | 99.21 | 724,765 | +0.56(+0.57%) |
Mar 11, 2024 | 97.62 | 98.74 | 97.33 | 98.65 | 629,856 | +0.69(+0.70%) |
Mar 08, 2024 | 98.32 | 98.43 | 97.66 | 97.96 | 387,820 | -0.07(-0.07%) |
Mar 07, 2024 | 97.40 | 98.03 | 97.26 | 98.03 | 666,133 | +1.15(+1.19%) |
Mar 06, 2024 | 97.26 | 97.76 | 96.53 | 96.87 | 847,632 | +0.27(+0.28%) |
Mar 05, 2024 | 95.77 | 96.89 | 95.70 | 96.61 | 1,479,829 | +0.77(+0.80%) |
Mar 04, 2024 | 95.66 | 96.33 | 95.43 | 95.84 | 2,176,398 | -0.15(-0.15%) |
Mar 01, 2024 | 95.82 | 96.58 | 95.23 | 95.98 | 765,361 | +0.25(+0.26%) |
Feb 29, 2024 | 95.49 | 95.91 | 94.75 | 95.74 | 1,495,616 | +0.61(+0.64%) |
Feb 28, 2024 | 95.58 | 96.82 | 95.06 | 95.13 | 910,663 | -0.45(-0.47%) |
Feb 27, 2024 | 96.04 | 96.55 | 95.13 | 95.58 | 1,624,913 | -1.04(-1.07%) |
Feb 26, 2024 | 97.12 | 97.69 | 96.43 | 96.62 | 1,051,128 | -0.68(-0.70%) |
Feb 23, 2024 | 97.10 | 97.60 | 96.95 | 97.30 | 440,229 | +0.51(+0.53%) |
Feb 22, 2024 | 96.71 | 97.38 | 96.54 | 96.78 | 1,076,558 | +0.45(+0.47%) |
Feb 21, 2024 | 96.76 | 96.82 | 96.00 | 96.33 | 1,250,146 | -0.34(-0.35%) |
Feb 20, 2024 | 95.96 | 97.30 | 95.79 | 96.67 | 1,384,466 | +0.19(+0.19%) |
Feb 16, 2024 | 96.33 | 97.36 | 96.23 | 96.48 | 1,119,342 | -0.14(-0.14%) |
Feb 15, 2024 | 95.82 | 97.19 | 95.58 | 96.62 | 1,072,488 | +1.18(+1.24%) |
Feb 14, 2024 | 93.87 | 95.45 | 93.87 | 95.43 | 589,858 | +2.04(+2.19%) |
Feb 13, 2024 | 95.44 | 95.63 | 92.67 | 93.39 | 1,517,906 | -3.02(-3.13%) |
Feb 12, 2024 | 96.13 | 96.59 | 95.70 | 96.41 | 1,697,052 | +0.41(+0.43%) |
Feb 09, 2024 | 95.46 | 96.15 | 95.19 | 95.99 | 1,179,765 | +0.57(+0.60%) |
Feb 08, 2024 | 95.60 | 95.69 | 94.32 | 95.42 | 1,225,388 | -0.27(-0.28%) |
Feb 07, 2024 | 95.67 | 95.97 | 95.07 | 95.69 | 826,502 | +0.09(+0.09%) |
Feb 06, 2024 | 95.15 | 95.82 | 94.92 | 95.60 | 377,059 | +0.49(+0.52%) |
Feb 05, 2024 | 95.69 | 95.85 | 94.67 | 95.11 | 2,176,087 | -0.99(-1.03%) |
Feb 02, 2024 | 96.30 | 96.44 | 95.45 | 96.09 | 530,549 | -0.75(-0.77%) |
Feb 01, 2024 | 96.26 | 96.89 | 95.80 | 96.84 | 913,081 | +0.58(+0.60%) |
Jan 31, 2024 | 97.83 | 98.40 | 95.92 | 96.26 | 837,058 | -1.65(-1.68%) |
Jan 30, 2024 | 97.59 | 98.05 | 96.91 | 97.91 | 737,479 | +0.29(+0.29%) |
Jan 29, 2024 | 97.32 | 97.64 | 96.61 | 97.62 | 495,158 | +0.14(+0.14%) |
Jan 26, 2024 | 96.88 | 97.64 | 96.85 | 97.48 | 488,561 | +0.63(+0.65%) |
Jan 25, 2024 | 96.91 | 97.06 | 96.09 | 96.85 | 7,683,054 | +0.37(+0.39%) |
Jan 24, 2024 | 97.52 | 97.88 | 96.25 | 96.48 | 4,738,769 | -0.06(-0.06%) |
Jan 23, 2024 | 96.23 | 96.77 | 96.09 | 96.54 | 2,260,697 | +0.31(+0.32%) |
Jan 22, 2024 | 96.88 | 97.10 | 95.87 | 96.23 | 4,761,032 | -0.65(-0.67%) |
Jan 19, 2024 | 95.77 | 97.07 | 94.96 | 96.88 | 710,740 | +1.41(+1.48%) |
Jan 18, 2024 | 95.40 | 95.81 | 95.06 | 95.47 | 571,635 | +0.67(+0.71%) |
Jan 17, 2024 | 94.83 | 95.26 | 94.03 | 94.80 | 601,519 | -0.85(-0.88%) |
Jan 16, 2024 | 95.12 | 95.69 | 94.75 | 95.64 | 723,037 | -0.20(-0.21%) |
Jan 12, 2024 | 97.32 | 97.63 | 95.84 | 95.85 | 725,652 | -0.96(-0.99%) |
Jan 11, 2024 | 97.48 | 97.85 | 96.09 | 96.81 | 864,840 | -1.07(-1.09%) |
Jan 10, 2024 | 98.25 | 98.52 | 97.26 | 97.88 | 1,450,705 | -0.33(-0.34%) |
Jan 09, 2024 | 97.75 | 98.54 | 97.33 | 98.21 | 1,806,978 | -0.31(-0.32%) |
Jan 08, 2024 | 97.81 | 98.61 | 97.43 | 98.52 | 1,136,277 | +0.54(+0.56%) |
Jan 05, 2024 | 97.50 | 98.57 | 97.28 | 97.98 | 1,247,581 | +0.56(+0.58%) |
Jan 04, 2024 | 97.25 | 98.29 | 97.21 | 97.41 | 1,659,752 | +0.16(+0.16%) |
Jan 03, 2024 | 97.25 | 97.54 | 96.62 | 97.26 | 701,845 | -0.47(-0.48%) |
Jan 02, 2024 | 97.30 | 98.03 | 97.11 | 97.72 | 723,322 | -0.62(-0.63%) |
Dec 29, 2023 | 98.40 | 98.99 | 98.19 | 98.35 | 440,488 | -0.19(-0.20%) |
Dec 28, 2023 | 98.64 | 99.01 | 98.33 | 98.54 | 627,075 | -0.26(-0.27%) |
Dec 27, 2023 | 98.65 | 99.26 | 98.53 | 98.80 | 760,341 | -0.34(-0.34%) |
Dec 26, 2023 | 98.20 | 99.14 | 98.13 | 99.14 | 425,919 | +1.14(+1.16%) |
Dec 22, 2023 | 97.86 | 98.43 | 97.69 | 98.01 | 801,696 | +0.58(+0.60%) |
Dec 21, 2023 | 96.94 | 97.73 | 96.94 | 97.42 | 1,043,933 | +1.18(+1.22%) |
Dec 20, 2023 | 97.22 | 98.06 | 96.25 | 96.25 | 999,448 | -1.03(-1.06%) |
Dec 19, 2023 | 96.58 | 97.43 | 96.50 | 97.28 | 1,228,182 | +1.14(+1.18%) |
Dec 18, 2023 | 96.01 | 96.62 | 95.72 | 96.14 | 1,336,552 | +0.68(+0.71%) |
Dec 15, 2023 | 95.16 | 95.89 | 94.86 | 95.46 | 1,853,299 | +0.53(+0.56%) |
Dec 14, 2023 | 93.31 | 95.10 | 93.24 | 94.92 | 1,456,148 | +2.26(+2.43%) |
Dec 13, 2023 | 90.16 | 92.72 | 89.46 | 92.67 | 1,115,447 | +2.86(+3.18%) |
Dec 12, 2023 | 89.92 | 89.92 | 89.25 | 89.81 | 612,088 | -0.11(-0.12%) |
Dec 11, 2023 | 89.57 | 89.99 | 89.24 | 89.91 | 529,208 | +0.27(+0.30%) |
Dec 08, 2023 | 89.03 | 89.92 | 88.91 | 89.64 | 576,456 | +0.74(+0.83%) |
Dec 07, 2023 | 88.73 | 89.02 | 88.21 | 88.90 | 627,014 | +0.32(+0.36%) |
Dec 06, 2023 | 89.25 | 90.00 | 88.54 | 88.58 | 848,542 | -0.14(-0.15%) |
Dec 05, 2023 | 88.24 | 89.24 | 88.24 | 88.72 | 1,166,369 | +0.21(+0.24%) |
Dec 04, 2023 | 87.78 | 88.72 | 87.73 | 88.50 | 3,208,472 | -0.08(-0.09%) |
Dec 01, 2023 | 87.78 | 88.70 | 87.38 | 88.58 | 1,707,394 | +0.67(+0.76%) |
Nov 30, 2023 | 86.16 | 88.05 | 86.05 | 87.91 | 2,001,084 | +2.99(+3.52%) |
Nov 29, 2023 | 84.24 | 85.31 | 83.98 | 84.93 | 1,330,180 | +0.88(+1.05%) |
Nov 28, 2023 | 83.73 | 84.17 | 82.68 | 84.04 | 1,527,485 | -0.33(-0.39%) |
Nov 27, 2023 | 84.75 | 84.75 | 84.10 | 84.37 | 751,256 | -0.85(-0.99%) |
Nov 24, 2023 | 84.60 | 85.32 | 84.25 | 85.22 | 411,419 | +0.72(+0.85%) |
Nov 22, 2023 | 85.01 | 85.06 | 84.15 | 84.50 | 1,447,430 | -0.53(-0.63%) |
Nov 21, 2023 | 85.36 | 85.93 | 84.91 | 85.03 | 973,773 | -0.38(-0.44%) |
Nov 20, 2023 | 85.29 | 85.82 | 84.97 | 85.41 | 832,371 | -0.17(-0.19%) |
Nov 17, 2023 | 85.18 | 85.84 | 85.09 | 85.58 | 909,676 | +0.96(+1.14%) |
Nov 16, 2023 | 84.88 | 85.10 | 84.36 | 84.61 | 1,034,749 | -0.58(-0.68%) |
Nov 15, 2023 | 85.05 | 85.69 | 84.71 | 85.20 | 1,077,023 | +0.57(+0.68%) |
Nov 14, 2023 | 83.46 | 84.83 | 83.31 | 84.62 | 1,209,042 | +2.28(+2.76%) |
Nov 13, 2023 | 82.15 | 82.87 | 81.96 | 82.35 | 783,511 | +0.03(+0.04%) |
Nov 10, 2023 | 82.12 | 82.47 | 81.27 | 82.32 | 680,587 | +0.47(+0.57%) |
Nov 09, 2023 | 81.94 | 82.94 | 81.78 | 81.85 | 825,234 | +0.09(+0.11%) |
Nov 08, 2023 | 81.59 | 82.06 | 81.30 | 81.77 | 697,282 | -0.04(-0.05%) |
Nov 07, 2023 | 82.06 | 82.06 | 81.49 | 81.80 | 590,479 | -0.75(-0.91%) |
Nov 06, 2023 | 83.19 | 83.36 | 82.23 | 82.55 | 854,217 | +0.01(+0.01%) |
Nov 03, 2023 | 82.02 | 82.79 | 81.82 | 82.54 | 2,578,915 | +1.28(+1.58%) |
Nov 02, 2023 | 78.76 | 81.26 | 78.73 | 81.26 | 1,264,757 | +3.17(+4.06%) |
Nov 01, 2023 | 77.77 | 78.17 | 76.96 | 78.09 | 1,153,868 | +0.41(+0.53%) |
Oct 31, 2023 | 77.58 | 77.74 | 76.94 | 77.68 | 724,850 | +0.20(+0.26%) |
Oct 30, 2023 | 76.92 | 77.86 | 76.85 | 77.48 | 2,991,995 | +1.44(+1.89%) |
Oct 27, 2023 | 77.77 | 77.77 | 75.76 | 76.04 | 1,869,693 | -1.47(-1.89%) |
Oct 26, 2023 | 76.73 | 78.01 | 76.54 | 77.51 | 1,078,459 | +0.57(+0.75%) |
Oct 25, 2023 | 76.52 | 77.51 | 76.06 | 76.93 | 3,309,654 | +0.07(+0.09%) |
Oct 24, 2023 | 78.03 | 78.03 | 76.43 | 76.86 | 3,216,980 | -0.88(-1.13%) |
Oct 23, 2023 | 76.95 | 78.60 | 76.78 | 77.74 | 4,247,047 | +0.33(+0.42%) |
Oct 20, 2023 | 78.51 | 78.85 | 77.33 | 77.42 | 1,178,114 | -1.40(-1.77%) |
Oct 19, 2023 | 79.10 | 80.07 | 78.69 | 78.81 | 809,896 | -0.45(-0.57%) |
Oct 18, 2023 | 80.54 | 80.64 | 79.13 | 79.26 | 1,371,671 | -1.70(-2.10%) |
Oct 17, 2023 | 80.85 | 82.01 | 80.78 | 80.97 | 1,082,248 | -0.66(-0.81%) |
Oct 16, 2023 | 80.69 | 81.72 | 80.31 | 81.63 | 818,159 | +1.44(+1.80%) |
Oct 13, 2023 | 80.96 | 81.49 | 80.00 | 80.18 | 664,588 | -0.52(-0.64%) |
Oct 12, 2023 | 81.73 | 81.97 | 80.43 | 80.70 | 599,408 | -1.14(-1.39%) |
Oct 11, 2023 | 81.64 | 82.22 | 81.20 | 81.84 | 674,767 | +0.48(+0.59%) |
Oct 10, 2023 | 80.63 | 81.50 | 80.51 | 81.36 | 838,896 | +0.98(+1.23%) |
Oct 09, 2023 | 79.84 | 80.60 | 79.45 | 80.37 | 385,560 | -0.02(-0.02%) |
Oct 06, 2023 | 80.04 | 80.61 | 78.61 | 80.39 | 968,634 | +0.13(+0.17%) |
Oct 05, 2023 | 79.36 | 80.28 | 79.35 | 80.26 | 782,529 | +0.79(+1.00%) |
Oct 04, 2023 | 79.06 | 79.47 | 77.39 | 79.46 | 958,263 | +0.56(+0.71%) |
Oct 03, 2023 | 80.55 | 80.82 | 78.58 | 78.90 | 4,875,818 | -2.18(-2.69%) |
Oct 02, 2023 | 83.32 | 83.43 | 80.94 | 81.08 | 2,100,668 | -2.52(-3.02%) |
Sep 29, 2023 | 84.89 | 84.89 | 83.51 | 83.60 | 2,284,711 | -0.55(-0.66%) |
Sep 28, 2023 | 83.20 | 84.63 | 83.13 | 84.16 | 1,804,211 | +1.12(+1.35%) |
Sep 27, 2023 | 84.42 | 84.43 | 82.84 | 83.04 | 1,668,687 | -1.03(-1.23%) |
Sep 26, 2023 | 84.87 | 85.12 | 83.90 | 84.07 | 540,132 | -1.49(-1.74%) |
Sep 25, 2023 | 85.09 | 85.60 | 85.27 | 85.56 | 754,749 | +0.33(+0.39%) |
Sep 22, 2023 | 85.86 | 86.24 | 85.17 | 85.23 | 968,040 | -0.41(-0.48%) |
Sep 21, 2023 | 86.38 | 86.79 | 85.64 | 85.64 | 1,014,154 | -1.49(-1.71%) |
Sep 20, 2023 | 87.28 | 87.85 | 87.12 | 87.13 | 367,927 | +0.08(+0.09%) |
Sep 19, 2023 | 87.80 | 87.84 | 86.78 | 87.06 | 461,716 | -0.33(-0.37%) |
Sep 18, 2023 | 87.83 | 88.06 | 87.14 | 87.38 | 864,266 | -0.11(-0.13%) |
Sep 15, 2023 | 87.08 | 87.63 | 87.00 | 87.50 | 1,378,018 | +0.19(+0.22%) |
Sep 14, 2023 | 86.61 | 87.65 | 86.61 | 87.31 | 753,339 | +1.27(+1.48%) |
Sep 13, 2023 | 85.66 | 86.82 | 85.66 | 86.03 | 690,275 | +0.55(+0.64%) |
Sep 12, 2023 | 84.79 | 85.66 | 84.68 | 85.49 | 566,515 | +0.73(+0.86%) |
Sep 11, 2023 | 84.54 | 85.10 | 83.98 | 84.76 | 569,965 | +0.54(+0.64%) |
Sep 08, 2023 | 84.18 | 84.53 | 83.62 | 84.23 | 579,862 | +0.18(+0.22%) |
Sep 07, 2023 | 84.75 | 85.12 | 83.72 | 84.04 | 721,086 | -0.96(-1.12%) |
Sep 06, 2023 | 85.29 | 85.45 | 84.53 | 85.00 | 663,053 | -0.51(-0.59%) |
Sep 05, 2023 | 86.38 | 86.60 | 85.47 | 85.51 | 664,054 | -0.85(-0.99%) |
Sep 01, 2023 | 86.34 | 86.74 | 86.19 | 86.36 | 788,277 | +0.21(+0.24%) |
Aug 31, 2023 | 86.87 | 87.40 | 85.90 | 86.15 | 810,998 | -0.71(-0.81%) |
Aug 30, 2023 | 86.80 | 87.25 | 86.69 | 86.86 | 552,325 | +0.40(+0.46%) |
Aug 29, 2023 | 85.65 | 86.66 | 85.41 | 86.45 | 947,301 | +0.71(+0.83%) |
Aug 28, 2023 | 85.10 | 85.86 | 84.91 | 85.75 | 646,084 | +0.67(+0.79%) |
Aug 25, 2023 | 86.36 | 87.23 | 84.61 | 85.08 | 1,212,449 | -1.27(-1.47%) |
Aug 24, 2023 | 85.38 | 86.64 | 85.05 | 86.35 | 1,111,309 | +1.39(+1.63%) |
Aug 23, 2023 | 84.53 | 85.53 | 84.27 | 84.96 | 1,028,301 | +0.55(+0.66%) |
Aug 22, 2023 | 85.75 | 85.79 | 84.38 | 84.41 | 848,102 | -1.23(-1.44%) |
Aug 21, 2023 | 86.07 | 86.29 | 85.35 | 85.64 | 1,212,583 | -0.13(-0.16%) |
Aug 18, 2023 | 86.12 | 86.33 | 85.65 | 85.78 | 753,310 | -0.74(-0.85%) |
Aug 17, 2023 | 87.74 | 88.98 | 86.47 | 86.51 | 1,271,925 | -0.65(-0.75%) |
Aug 16, 2023 | 87.62 | 88.14 | 86.97 | 87.16 | 589,182 | -0.71(-0.81%) |
Aug 15, 2023 | 89.54 | 89.70 | 87.75 | 87.87 | 741,553 | -2.27(-2.51%) |
Aug 14, 2023 | 90.36 | 90.54 | 89.69 | 90.14 | 1,148,727 | -0.55(-0.60%) |
Aug 11, 2023 | 90.64 | 91.20 | 90.44 | 90.68 | 1,578,998 | -0.15(-0.17%) |
Aug 10, 2023 | 91.33 | 92.06 | 90.81 | 90.83 | 482,161 | +0.02(+0.02%) |
Aug 09, 2023 | 90.84 | 91.02 | 90.44 | 90.81 | 435,007 | -0.03(-0.03%) |
Aug 08, 2023 | 90.47 | 91.11 | 89.96 | 90.84 | 2,713,146 | -1.28(-1.39%) |
Aug 07, 2023 | 91.97 | 92.35 | 91.96 | 92.12 | 264,526 | +0.51(+0.55%) |
Aug 04, 2023 | 91.44 | 92.52 | 91.19 | 91.62 | 565,910 | +0.21(+0.23%) |
Aug 03, 2023 | 91.70 | 91.78 | 91.13 | 91.41 | 741,853 | -0.63(-0.69%) |
Aug 02, 2023 | 92.51 | 92.75 | 91.80 | 92.04 | 1,099,170 | -1.29(-1.38%) |
Aug 01, 2023 | 94.10 | 94.17 | 92.75 | 93.33 | 1,272,571 | -1.45(-1.53%) |
Jul 31, 2023 | 94.54 | 95.37 | 94.32 | 94.78 | 1,374,107 | +0.58(+0.62%) |
Jul 28, 2023 | 94.76 | 95.01 | 94.08 | 94.20 | 808,360 | +0.19(+0.20%) |
Jul 27, 2023 | 94.66 | 95.06 | 93.81 | 94.01 | 668,767 | -0.26(-0.27%) |
Jul 26, 2023 | 93.94 | 94.72 | 93.61 | 94.27 | 714,046 | -0.11(-0.12%) |
Jul 25, 2023 | 94.94 | 95.07 | 93.64 | 94.38 | 2,392,339 | -0.21(-0.22%) |
Jul 24, 2023 | 93.86 | 95.11 | 93.55 | 94.59 | 1,465,750 | +1.10(+1.18%) |
Jul 21, 2023 | 93.29 | 93.67 | 93.05 | 93.49 | 657,674 | +0.09(+0.10%) |
Jul 20, 2023 | 93.33 | 93.65 | 93.06 | 93.39 | 5,882,361 | +0.13(+0.14%) |
Jul 19, 2023 | 92.96 | 93.50 | 92.38 | 93.26 | 627,779 | +0.41(+0.44%) |
Jul 18, 2023 | 92.25 | 93.10 | 91.97 | 92.86 | 863,947 | +0.56(+0.60%) |
Jul 17, 2023 | 91.47 | 92.36 | 91.30 | 92.30 | 383,001 | +0.93(+1.02%) |
Jul 14, 2023 | 91.87 | 92.35 | 91.30 | 91.36 | 668,388 | -0.30(-0.33%) |
Jul 13, 2023 | 90.42 | 91.93 | 90.42 | 91.67 | 902,387 | +1.41(+1.57%) |
Jul 12, 2023 | 90.38 | 90.38 | 89.83 | 90.25 | 1,237,100 | +0.57(+0.63%) |
Jul 11, 2023 | 89.04 | 89.70 | 88.85 | 89.69 | 1,198,075 | +0.71(+0.80%) |
Jul 10, 2023 | 89.09 | 89.26 | 88.86 | 88.98 | 400,489 | -0.18(-0.20%) |
Jul 07, 2023 | 88.56 | 89.57 | 88.46 | 89.16 | 781,942 | +0.57(+0.64%) |
Jul 06, 2023 | 89.52 | 89.61 | 88.35 | 88.59 | 1,337,549 | -1.67(-1.85%) |
Jul 05, 2023 | 90.11 | 90.53 | 89.70 | 90.26 | 1,612,275 | -0.43(-0.48%) |
Jul 03, 2023 | 90.25 | 91.03 | 90.20 | 90.70 | 152,131 | +0.60(+0.67%) |
Jun 30, 2023 | 89.64 | 90.51 | 89.56 | 90.09 | 702,415 | +0.71(+0.79%) |
Jun 29, 2023 | 88.87 | 89.59 | 88.75 | 89.38 | 1,077,500 | +0.44(+0.50%) |
Jun 28, 2023 | 89.32 | 89.42 | 88.47 | 88.94 | 447,594 | -0.72(-0.80%) |
Jun 27, 2023 | 88.87 | 89.87 | 88.73 | 89.66 | 559,134 | +1.00(+1.13%) |
Jun 26, 2023 | 87.50 | 89.00 | 87.50 | 88.66 | 454,511 | +1.16(+1.33%) |
Jun 23, 2023 | 87.85 | 87.91 | 87.34 | 87.50 | 637,061 | -1.19(-1.34%) |
Jun 22, 2023 | 88.93 | 89.32 | 88.45 | 88.69 | 643,026 | -0.63(-0.71%) |
Jun 21, 2023 | 88.94 | 89.67 | 88.65 | 89.32 | 483,473 | +0.31(+0.35%) |
Jun 20, 2023 | 89.25 | 89.42 | 88.57 | 89.01 | 566,130 | -1.03(-1.14%) |
Jun 16, 2023 | 89.94 | 90.66 | 89.77 | 90.03 | 803,465 | +0.21(+0.23%) |
Jun 15, 2023 | 88.76 | 89.96 | 88.46 | 89.83 | 502,333 | +1.27(+1.44%) |
Jun 14, 2023 | 88.93 | 89.31 | 88.20 | 88.55 | 555,328 | +0.10(+0.12%) |
Jun 13, 2023 | 87.79 | 89.00 | 87.68 | 88.45 | 563,581 | +0.94(+1.08%) |
Jun 12, 2023 | 87.32 | 87.61 | 87.03 | 87.51 | 388,474 | -0.06(-0.06%) |
Jun 09, 2023 | 87.19 | 87.67 | 86.89 | 87.56 | 428,051 | +0.46(+0.53%) |
Jun 08, 2023 | 86.88 | 87.30 | 86.17 | 87.10 | 474,993 | +0.30(+0.35%) |
Jun 07, 2023 | 86.92 | 87.40 | 86.34 | 86.80 | 805,093 | -0.25(-0.28%) |
Jun 06, 2023 | 86.00 | 87.08 | 86.00 | 87.04 | 390,932 | +0.77(+0.90%) |
Jun 05, 2023 | 87.34 | 87.63 | 86.16 | 86.27 | 551,096 | -0.92(-1.05%) |
Jun 02, 2023 | 85.88 | 87.29 | 85.85 | 87.19 | 451,545 | +1.93(+2.27%) |