Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 82.45 | 82.63 | 81.30 | 82.11 | 1,821,978 | -0.18(-0.22%) |
May 16, 2024 | 81.79 | 82.92 | 81.64 | 82.29 | 1,658,048 | +0.56(+0.69%) |
May 15, 2024 | 83.68 | 83.88 | 81.21 | 81.73 | 1,893,668 | -1.11(-1.34%) |
May 14, 2024 | 84.03 | 84.40 | 82.56 | 82.84 | 1,312,073 | +0.10(+0.12%) |
May 13, 2024 | 83.21 | 84.20 | 82.58 | 82.74 | 1,626,593 | -0.04(-0.05%) |
May 10, 2024 | 83.70 | 84.74 | 82.36 | 82.78 | 2,046,534 | -0.91(-1.09%) |
May 09, 2024 | 83.59 | 84.54 | 83.31 | 83.69 | 1,591,767 | +0.49(+0.59%) |
May 08, 2024 | 81.62 | 83.44 | 81.60 | 83.20 | 1,639,536 | +0.20(+0.24%) |
May 07, 2024 | 84.57 | 85.56 | 82.84 | 83.00 | 2,505,291 | -1.40(-1.66%) |
May 06, 2024 | 81.99 | 85.50 | 81.12 | 84.40 | 4,546,534 | +3.58(+4.43%) |
May 03, 2024 | 79.45 | 81.24 | 78.84 | 80.82 | 4,769,693 | +3.03(+3.90%) |
May 02, 2024 | 75.42 | 78.74 | 73.95 | 77.79 | 7,872,681 | +8.04(+11.53%) |
May 01, 2024 | 70.81 | 71.51 | 69.59 | 69.75 | 4,815,112 | -1.25(-1.76%) |
Apr 30, 2024 | 70.81 | 71.48 | 70.41 | 71.00 | 2,752,020 | -1.41(-1.95%) |
Apr 29, 2024 | 71.90 | 72.73 | 71.77 | 72.41 | 2,841,563 | +1.20(+1.69%) |
Apr 26, 2024 | 70.02 | 71.79 | 69.85 | 71.21 | 2,108,159 | +1.08(+1.54%) |
Apr 25, 2024 | 70.52 | 70.89 | 68.93 | 70.13 | 1,618,799 | -1.27(-1.78%) |
Apr 24, 2024 | 70.45 | 72.33 | 70.19 | 71.40 | 1,860,760 | +1.15(+1.64%) |
Apr 23, 2024 | 70.12 | 70.97 | 69.69 | 70.25 | 1,902,735 | +0.15(+0.21%) |
Apr 22, 2024 | 70.27 | 70.45 | 69.22 | 70.10 | 1,883,806 | +0.47(+0.67%) |
Apr 19, 2024 | 68.92 | 69.99 | 68.92 | 69.63 | 1,867,618 | +0.31(+0.45%) |
Apr 18, 2024 | 70.06 | 70.13 | 68.84 | 69.32 | 1,727,909 | -0.03(-0.04%) |
Apr 17, 2024 | 71.15 | 71.89 | 69.30 | 69.35 | 3,727,578 | -2.59(-3.60%) |
Apr 16, 2024 | 72.10 | 72.78 | 71.60 | 71.94 | 1,789,752 | -1.07(-1.47%) |
Apr 15, 2024 | 74.45 | 74.89 | 72.62 | 73.01 | 1,794,084 | -1.18(-1.59%) |
Apr 12, 2024 | 75.10 | 75.15 | 73.39 | 74.19 | 1,745,687 | -1.58(-2.09%) |
Apr 11, 2024 | 75.20 | 75.97 | 73.85 | 75.77 | 1,449,736 | +0.82(+1.09%) |
Apr 10, 2024 | 77.00 | 77.39 | 74.28 | 74.95 | 2,082,682 | -3.98(-5.04%) |
Apr 09, 2024 | 76.51 | 78.99 | 76.28 | 78.93 | 2,043,862 | +2.86(+3.76%) |
Apr 08, 2024 | 75.20 | 77.22 | 75.17 | 76.07 | 3,697,708 | +1.34(+1.79%) |
Apr 05, 2024 | 75.53 | 76.59 | 74.34 | 74.73 | 2,315,773 | -0.54(-0.72%) |
Apr 04, 2024 | 78.42 | 78.95 | 75.23 | 75.27 | 2,079,624 | -2.30(-2.97%) |
Apr 03, 2024 | 76.84 | 77.68 | 76.46 | 77.57 | 1,887,767 | +0.41(+0.53%) |
Apr 02, 2024 | 77.51 | 77.80 | 76.65 | 77.16 | 1,596,968 | -1.63(-2.07%) |
Apr 01, 2024 | 80.13 | 80.81 | 78.75 | 78.79 | 1,731,406 | -0.86(-1.08%) |
Mar 28, 2024 | 79.06 | 79.30 | 78.47 | 79.65 | 2,654,595 | +1.01(+1.28%) |
Mar 27, 2024 | 77.04 | 78.75 | 76.75 | 78.64 | 2,751,496 | +2.05(+2.68%) |
Mar 26, 2024 | 79.35 | 79.60 | 76.41 | 76.59 | 2,180,378 | -2.50(-3.16%) |
Mar 25, 2024 | 79.19 | 79.88 | 78.09 | 79.09 | 1,888,587 | +0.37(+0.47%) |
Mar 22, 2024 | 80.16 | 80.18 | 77.90 | 78.72 | 2,428,661 | -1.84(-2.28%) |
Mar 21, 2024 | 79.09 | 80.66 | 78.99 | 80.56 | 2,677,372 | +1.55(+1.96%) |
Mar 20, 2024 | 78.01 | 79.20 | 77.98 | 79.01 | 1,602,363 | +1.09(+1.40%) |
Mar 19, 2024 | 77.57 | 78.18 | 76.95 | 77.92 | 1,626,356 | +0.11(+0.14%) |
Mar 18, 2024 | 78.52 | 78.59 | 77.00 | 77.81 | 1,753,423 | +0.57(+0.74%) |
Mar 15, 2024 | 75.87 | 77.48 | 75.00 | 77.24 | 3,852,438 | +1.04(+1.36%) |
Mar 14, 2024 | 79.14 | 79.67 | 75.95 | 76.20 | 2,529,652 | -3.52(-4.42%) |
Mar 13, 2024 | 78.47 | 80.32 | 78.47 | 79.72 | 2,067,734 | +1.01(+1.28%) |
Mar 12, 2024 | 78.81 | 79.76 | 78.02 | 78.71 | 1,610,447 | +0.20(+0.25%) |
Mar 11, 2024 | 77.69 | 78.92 | 77.45 | 78.51 | 1,971,918 | +0.32(+0.41%) |
Mar 08, 2024 | 79.36 | 80.00 | 78.00 | 78.19 | 1,356,660 | -0.58(-0.74%) |
Mar 07, 2024 | 78.56 | 79.95 | 78.49 | 78.77 | 2,154,116 | +0.64(+0.82%) |
Mar 06, 2024 | 80.13 | 80.23 | 77.59 | 78.13 | 2,634,303 | -1.30(-1.64%) |
Mar 05, 2024 | 78.00 | 80.62 | 77.81 | 79.43 | 2,632,794 | +0.94(+1.20%) |
Mar 04, 2024 | 78.92 | 78.97 | 77.56 | 78.49 | 1,495,505 | -0.56(-0.71%) |
Mar 01, 2024 | 79.63 | 79.67 | 78.43 | 79.05 | 2,117,794 | -0.44(-0.55%) |
Feb 29, 2024 | 79.47 | 80.03 | 78.67 | 79.49 | 2,668,392 | +0.72(+0.91%) |
Feb 28, 2024 | 77.73 | 79.42 | 77.65 | 78.77 | 1,515,731 | -0.06(-0.08%) |
Feb 27, 2024 | 78.40 | 79.95 | 78.06 | 78.83 | 2,171,732 | +1.31(+1.69%) |
Feb 26, 2024 | 76.93 | 77.70 | 76.09 | 77.52 | 2,782,723 | +0.29(+0.38%) |
Feb 23, 2024 | 77.64 | 78.27 | 76.97 | 77.23 | 2,540,406 | -0.57(-0.73%) |
Feb 22, 2024 | 78.20 | 78.77 | 77.32 | 77.80 | 1,941,810 | +0.17(+0.22%) |
Feb 21, 2024 | 77.31 | 77.74 | 76.77 | 77.63 | 3,122,001 | -0.13(-0.17%) |
Feb 20, 2024 | 77.98 | 78.17 | 76.27 | 77.76 | 2,757,869 | -1.20(-1.52%) |
Feb 16, 2024 | 78.88 | 79.53 | 77.62 | 78.96 | 3,343,032 | -0.45(-0.57%) |
Feb 15, 2024 | 79.99 | 81.00 | 79.11 | 79.41 | 3,672,415 | +0.27(+0.34%) |
Feb 14, 2024 | 80.18 | 80.62 | 78.60 | 79.14 | 2,582,344 | +0.05(+0.06%) |
Feb 13, 2024 | 80.62 | 81.49 | 78.26 | 79.09 | 4,272,553 | -4.69(-5.60%) |
Feb 12, 2024 | 82.02 | 84.23 | 81.61 | 83.78 | 2,959,001 | +1.76(+2.15%) |
Feb 09, 2024 | 81.12 | 82.39 | 80.85 | 82.02 | 2,928,687 | +0.73(+0.90%) |
Feb 08, 2024 | 81.69 | 82.00 | 80.90 | 81.29 | 3,701,572 | -0.73(-0.89%) |
Feb 07, 2024 | 82.50 | 83.38 | 81.16 | 82.02 | 3,690,696 | -2.17(-2.58%) |
Feb 06, 2024 | 81.72 | 85.09 | 81.46 | 84.19 | 3,825,340 | +1.96(+2.38%) |
Feb 05, 2024 | 82.81 | 83.47 | 82.05 | 82.23 | 2,699,657 | -1.27(-1.52%) |
Feb 02, 2024 | 82.85 | 84.60 | 82.46 | 83.50 | 4,491,343 | +0.00(+0.00%) |
Feb 01, 2024 | 81.77 | 83.82 | 80.39 | 83.50 | 4,805,102 | +2.17(+2.67%) |
Jan 31, 2024 | 85.99 | 88.89 | 81.15 | 81.33 | 5,669,784 | -5.39(-6.22%) |
Jan 30, 2024 | 87.55 | 87.81 | 86.41 | 86.72 | 4,053,186 | -0.72(-0.82%) |
Jan 29, 2024 | 85.26 | 87.47 | 84.99 | 87.44 | 2,581,687 | +1.40(+1.63%) |
Jan 26, 2024 | 85.32 | 86.47 | 84.95 | 86.04 | 3,458,384 | +1.52(+1.80%) |
Jan 25, 2024 | 83.34 | 84.58 | 82.47 | 84.52 | 2,791,529 | +1.44(+1.73%) |
Jan 24, 2024 | 82.10 | 83.90 | 81.81 | 83.08 | 4,392,663 | +1.44(+1.76%) |
Jan 23, 2024 | 81.61 | 82.88 | 81.05 | 81.64 | 4,076,217 | +1.64(+2.05%) |
Jan 22, 2024 | 79.47 | 80.69 | 79.17 | 80.00 | 3,280,942 | +1.00(+1.27%) |
Jan 19, 2024 | 78.68 | 79.39 | 78.00 | 79.00 | 4,232,657 | -0.01(-0.01%) |
Jan 18, 2024 | 79.24 | 79.44 | 77.46 | 79.01 | 3,338,211 | +0.15(+0.19%) |
Jan 17, 2024 | 79.50 | 79.87 | 78.19 | 78.86 | 2,536,584 | -1.93(-2.39%) |
Jan 16, 2024 | 79.57 | 80.80 | 78.44 | 80.79 | 3,305,507 | -0.09(-0.11%) |
Jan 12, 2024 | 84.22 | 84.50 | 80.82 | 80.88 | 2,267,970 | -2.72(-3.25%) |
Jan 11, 2024 | 82.58 | 83.76 | 81.92 | 83.60 | 2,455,080 | +0.68(+0.82%) |
Jan 10, 2024 | 82.38 | 83.37 | 81.50 | 82.92 | 1,982,164 | +0.66(+0.80%) |
Jan 09, 2024 | 83.35 | 83.53 | 81.92 | 82.26 | 2,429,822 | -2.30(-2.72%) |
Jan 08, 2024 | 83.45 | 84.90 | 81.81 | 84.56 | 2,306,285 | +1.08(+1.29%) |
Jan 05, 2024 | 83.85 | 85.40 | 83.12 | 83.48 | 2,199,946 | -0.11(-0.13%) |
Jan 04, 2024 | 81.00 | 84.35 | 79.28 | 83.59 | 4,117,876 | -0.90(-1.07%) |
Jan 03, 2024 | 87.46 | 87.76 | 84.04 | 84.49 | 2,746,637 | -5.68(-6.30%) |
Jan 02, 2024 | 89.11 | 91.66 | 88.71 | 90.17 | 1,517,723 | +0.45(+0.50%) |
Dec 29, 2023 | 90.70 | 91.32 | 89.51 | 89.72 | 1,534,996 | -0.75(-0.83%) |
Dec 28, 2023 | 89.41 | 90.82 | 89.04 | 90.47 | 1,377,377 | +0.84(+0.94%) |
Dec 27, 2023 | 89.65 | 90.10 | 89.17 | 89.63 | 1,009,269 | +0.19(+0.21%) |
Dec 26, 2023 | 89.42 | 89.88 | 88.66 | 89.44 | 2,044,020 | +0.42(+0.47%) |
Dec 22, 2023 | 88.89 | 89.77 | 88.45 | 89.02 | 1,079,482 | -0.05(-0.06%) |
Dec 21, 2023 | 88.03 | 89.33 | 87.91 | 89.07 | 1,674,981 | +2.43(+2.80%) |
Dec 20, 2023 | 88.65 | 89.53 | 86.53 | 86.64 | 1,746,348 | -2.20(-2.48%) |
Dec 19, 2023 | 87.80 | 89.11 | 87.61 | 88.84 | 1,964,271 | +1.54(+1.76%) |
Dec 18, 2023 | 88.15 | 88.45 | 85.66 | 87.30 | 2,110,017 | +0.10(+0.11%) |
Dec 15, 2023 | 87.74 | 88.23 | 86.52 | 87.20 | 5,073,935 | -1.65(-1.86%) |
Dec 14, 2023 | 83.24 | 88.85 | 82.50 | 88.85 | 5,038,576 | +7.27(+8.91%) |
Dec 13, 2023 | 79.93 | 81.61 | 78.77 | 81.58 | 3,632,229 | +1.14(+1.42%) |
Dec 12, 2023 | 80.09 | 81.00 | 78.40 | 80.44 | 2,650,640 | -0.17(-0.21%) |
Dec 11, 2023 | 79.35 | 81.11 | 79.04 | 80.61 | 3,792,260 | +0.78(+0.98%) |
Dec 08, 2023 | 80.78 | 81.64 | 79.76 | 79.83 | 2,421,725 | -1.02(-1.26%) |
Dec 07, 2023 | 80.74 | 81.31 | 78.99 | 80.85 | 2,350,303 | -0.03(-0.04%) |
Dec 06, 2023 | 82.29 | 82.94 | 80.49 | 80.88 | 3,027,574 | +0.03(+0.04%) |
Dec 05, 2023 | 82.19 | 82.56 | 80.44 | 80.85 | 3,549,211 | -1.98(-2.39%) |
Dec 04, 2023 | 83.61 | 84.62 | 82.71 | 82.83 | 1,841,190 | -1.18(-1.40%) |
Dec 01, 2023 | 82.50 | 84.03 | 81.93 | 84.01 | 2,653,771 | +1.17(+1.41%) |
Nov 30, 2023 | 82.37 | 83.35 | 81.83 | 82.84 | 2,790,296 | +0.57(+0.69%) |
Nov 29, 2023 | 83.48 | 84.15 | 82.03 | 82.27 | 1,638,021 | +0.32(+0.39%) |
Nov 28, 2023 | 82.08 | 82.97 | 81.31 | 81.95 | 1,644,593 | +0.14(+0.17%) |
Nov 27, 2023 | 82.72 | 83.39 | 81.78 | 81.81 | 1,912,667 | -1.30(-1.56%) |
Nov 24, 2023 | 82.01 | 83.49 | 82.01 | 83.11 | 1,170,676 | +1.48(+1.81%) |
Nov 22, 2023 | 81.68 | 82.87 | 81.16 | 81.63 | 2,181,566 | +0.80(+0.99%) |
Nov 21, 2023 | 80.27 | 81.16 | 79.91 | 80.83 | 2,301,165 | -0.63(-0.77%) |
Nov 20, 2023 | 81.18 | 81.89 | 80.30 | 81.46 | 1,994,640 | +0.28(+0.34%) |
Nov 17, 2023 | 79.99 | 81.56 | 79.59 | 81.18 | 3,003,684 | +2.03(+2.56%) |
Nov 16, 2023 | 79.75 | 80.38 | 78.00 | 79.15 | 2,889,566 | -1.14(-1.42%) |
Nov 15, 2023 | 79.18 | 80.86 | 79.17 | 80.29 | 2,949,812 | +0.88(+1.11%) |
Nov 14, 2023 | 77.59 | 80.57 | 77.42 | 79.41 | 3,072,915 | +3.98(+5.28%) |
Nov 13, 2023 | 75.58 | 76.38 | 74.63 | 75.43 | 2,468,548 | -0.50(-0.66%) |
Nov 10, 2023 | 73.11 | 76.63 | 72.80 | 75.93 | 4,254,079 | +3.12(+4.29%) |
Nov 09, 2023 | 74.14 | 74.99 | 72.74 | 72.81 | 3,059,212 | -1.15(-1.55%) |
Nov 08, 2023 | 75.90 | 76.46 | 73.26 | 73.96 | 3,414,140 | -1.76(-2.32%) |
Nov 07, 2023 | 74.52 | 75.98 | 73.20 | 75.72 | 2,828,903 | +1.27(+1.71%) |
Nov 06, 2023 | 78.08 | 78.35 | 73.86 | 74.45 | 4,262,514 | -3.05(-3.94%) |
Nov 03, 2023 | 79.95 | 80.35 | 76.21 | 77.50 | 6,142,886 | +0.30(+0.39%) |
Nov 02, 2023 | 78.26 | 80.74 | 71.01 | 77.20 | 10,208,227 | -8.88(-10.32%) |
Nov 01, 2023 | 87.47 | 87.48 | 84.03 | 86.08 | 2,957,969 | -1.12(-1.28%) |
Oct 31, 2023 | 86.49 | 87.61 | 85.83 | 87.20 | 2,636,214 | +0.81(+0.94%) |
Oct 30, 2023 | 87.19 | 87.22 | 85.24 | 86.39 | 2,988,979 | +0.38(+0.44%) |
Oct 27, 2023 | 89.02 | 89.05 | 85.55 | 86.01 | 2,188,999 | -3.38(-3.78%) |
Oct 26, 2023 | 90.01 | 91.38 | 89.10 | 89.39 | 2,305,896 | +0.02(+0.02%) |
Oct 25, 2023 | 90.00 | 90.25 | 88.42 | 89.37 | 1,534,600 | -1.42(-1.56%) |
Oct 24, 2023 | 89.93 | 91.33 | 89.65 | 90.79 | 1,216,991 | +1.14(+1.27%) |
Oct 23, 2023 | 91.21 | 92.14 | 89.41 | 89.65 | 1,935,949 | -2.35(-2.55%) |
Oct 20, 2023 | 90.59 | 92.99 | 89.83 | 92.00 | 2,973,148 | +1.75(+1.94%) |
Oct 19, 2023 | 93.00 | 93.41 | 89.83 | 90.25 | 2,828,900 | -1.76(-1.91%) |
Oct 18, 2023 | 95.22 | 95.22 | 91.77 | 92.01 | 1,867,644 | -4.57(-4.73%) |
Oct 17, 2023 | 95.73 | 98.28 | 95.51 | 96.58 | 1,861,059 | -0.05(-0.05%) |
Oct 16, 2023 | 95.78 | 97.89 | 95.78 | 96.63 | 1,097,023 | +1.67(+1.76%) |
Oct 13, 2023 | 96.72 | 96.72 | 94.12 | 94.96 | 1,063,302 | -2.04(-2.10%) |
Oct 12, 2023 | 98.95 | 99.31 | 96.28 | 97.00 | 1,646,297 | -1.92(-1.94%) |
Oct 11, 2023 | 98.60 | 99.11 | 97.81 | 98.92 | 851,424 | +0.80(+0.82%) |
Oct 10, 2023 | 97.23 | 98.91 | 97.06 | 98.12 | 925,780 | +1.28(+1.32%) |
Oct 09, 2023 | 95.29 | 97.26 | 94.87 | 96.84 | 844,817 | -0.13(-0.13%) |
Oct 06, 2023 | 92.80 | 98.19 | 92.64 | 96.97 | 1,965,683 | +2.91(+3.09%) |
Oct 05, 2023 | 95.97 | 96.39 | 92.72 | 94.06 | 1,497,235 | -2.40(-2.49%) |
Oct 04, 2023 | 94.33 | 96.89 | 94.12 | 96.46 | 1,790,846 | +1.89(+2.00%) |
Oct 03, 2023 | 96.29 | 96.82 | 94.09 | 94.57 | 1,493,950 | -2.68(-2.76%) |
Oct 02, 2023 | 98.12 | 98.85 | 96.68 | 97.25 | 1,145,766 | -1.34(-1.36%) |
Sep 29, 2023 | 100.43 | 100.88 | 98.47 | 98.59 | 1,206,700 | -0.55(-0.55%) |
Sep 28, 2023 | 95.65 | 99.60 | 95.47 | 99.14 | 1,602,116 | +3.28(+3.42%) |
Sep 27, 2023 | 97.23 | 97.50 | 95.00 | 95.86 | 1,162,478 | -0.59(-0.61%) |
Sep 26, 2023 | 98.05 | 99.11 | 96.10 | 96.45 | 1,181,992 | -2.63(-2.65%) |
Sep 25, 2023 | 97.01 | 99.13 | 98.56 | 99.08 | 1,360,415 | +1.15(+1.17%) |
Sep 22, 2023 | 98.43 | 99.26 | 97.63 | 97.93 | 1,812,757 | +0.03(+0.03%) |
Sep 21, 2023 | 100.52 | 100.77 | 97.88 | 97.90 | 1,601,486 | -3.95(-3.88%) |
Sep 20, 2023 | 103.32 | 104.72 | 101.77 | 101.85 | 1,102,377 | -0.72(-0.70%) |
Sep 19, 2023 | 101.07 | 102.86 | 100.42 | 102.57 | 1,422,088 | +1.18(+1.16%) |
Sep 18, 2023 | 101.56 | 102.51 | 100.89 | 101.39 | 1,606,744 | -1.07(-1.04%) |
Sep 15, 2023 | 101.87 | 103.74 | 101.77 | 102.46 | 4,737,073 | +0.17(+0.17%) |
Sep 14, 2023 | 101.93 | 102.49 | 99.99 | 102.29 | 2,162,561 | +1.00(+0.99%) |
Sep 13, 2023 | 103.43 | 103.89 | 100.61 | 101.29 | 2,162,772 | -1.38(-1.34%) |
Sep 12, 2023 | 99.04 | 103.17 | 98.93 | 102.67 | 2,325,897 | +2.90(+2.91%) |
Sep 11, 2023 | 102.13 | 102.14 | 99.52 | 99.77 | 1,454,225 | -0.71(-0.71%) |
Sep 08, 2023 | 100.95 | 100.95 | 99.06 | 100.48 | 1,645,833 | -0.20(-0.20%) |
Sep 07, 2023 | 100.86 | 101.77 | 99.93 | 100.68 | 1,397,508 | -1.67(-1.63%) |
Sep 06, 2023 | 103.25 | 104.55 | 102.03 | 102.35 | 1,514,325 | -0.81(-0.79%) |
Sep 05, 2023 | 103.80 | 104.30 | 102.64 | 103.16 | 1,748,017 | -1.33(-1.27%) |
Sep 01, 2023 | 101.94 | 104.59 | 101.72 | 104.49 | 1,621,093 | +3.04(+3.00%) |
Aug 31, 2023 | 102.06 | 102.37 | 101.33 | 101.45 | 2,026,282 | -0.19(-0.19%) |
Aug 30, 2023 | 100.41 | 102.05 | 100.22 | 101.64 | 1,672,340 | +0.82(+0.81%) |
Aug 29, 2023 | 98.44 | 101.01 | 98.14 | 100.82 | 1,186,505 | +1.95(+1.97%) |
Aug 28, 2023 | 99.18 | 100.00 | 98.64 | 98.87 | 2,033,638 | +1.26(+1.29%) |
Aug 25, 2023 | 97.14 | 98.23 | 95.92 | 97.61 | 1,486,952 | +1.25(+1.30%) |
Aug 24, 2023 | 97.63 | 98.65 | 96.28 | 96.36 | 1,010,151 | -1.72(-1.75%) |
Aug 23, 2023 | 96.07 | 98.31 | 95.57 | 98.08 | 1,204,776 | +1.95(+2.03%) |
Aug 22, 2023 | 96.87 | 97.23 | 95.90 | 96.13 | 1,169,941 | -0.43(-0.45%) |
Aug 21, 2023 | 96.67 | 97.46 | 95.74 | 96.56 | 1,185,847 | +0.68(+0.71%) |
Aug 18, 2023 | 95.00 | 96.94 | 94.83 | 95.88 | 1,470,493 | -0.18(-0.19%) |
Aug 17, 2023 | 96.21 | 97.13 | 95.38 | 96.06 | 2,244,184 | +0.44(+0.46%) |
Aug 16, 2023 | 96.43 | 96.78 | 95.18 | 95.62 | 1,636,145 | -1.68(-1.73%) |
Aug 15, 2023 | 98.35 | 98.80 | 97.07 | 97.30 | 2,465,423 | -2.13(-2.14%) |
Aug 14, 2023 | 97.69 | 99.46 | 97.03 | 99.43 | 1,886,522 | +0.73(+0.74%) |
Aug 11, 2023 | 101.84 | 102.58 | 97.59 | 98.70 | 2,761,295 | -4.48(-4.34%) |
Aug 10, 2023 | 104.78 | 105.78 | 102.06 | 103.18 | 1,682,654 | -1.14(-1.09%) |
Aug 09, 2023 | 105.55 | 105.70 | 103.74 | 104.32 | 1,891,218 | -2.00(-1.88%) |
Aug 08, 2023 | 104.88 | 106.35 | 104.02 | 106.32 | 1,733,274 | -0.83(-0.77%) |
Aug 07, 2023 | 108.05 | 108.05 | 106.30 | 107.15 | 1,687,454 | +0.35(+0.33%) |
Aug 04, 2023 | 110.72 | 110.88 | 106.67 | 106.80 | 2,490,170 | -2.78(-2.54%) |
Aug 03, 2023 | 111.52 | 113.14 | 109.46 | 109.58 | 3,887,300 | +3.30(+3.11%) |
Aug 02, 2023 | 108.21 | 109.08 | 106.21 | 106.28 | 2,330,109 | -3.21(-2.93%) |
Aug 01, 2023 | 108.80 | 109.77 | 108.14 | 109.49 | 1,408,556 | +0.00(+0.00%) |
Jul 31, 2023 | 108.93 | 110.06 | 108.74 | 109.49 | 1,321,393 | +0.32(+0.29%) |
Jul 28, 2023 | 110.80 | 110.80 | 108.92 | 109.17 | 1,273,856 | -0.08(-0.07%) |
Jul 27, 2023 | 112.00 | 112.25 | 109.03 | 109.25 | 2,323,813 | -1.14(-1.03%) |
Jul 26, 2023 | 109.74 | 111.27 | 109.15 | 110.39 | 1,255,112 | +0.49(+0.45%) |
Jul 25, 2023 | 108.99 | 110.23 | 108.52 | 109.90 | 1,142,349 | +0.47(+0.43%) |
Jul 24, 2023 | 109.50 | 110.98 | 108.87 | 109.43 | 1,096,254 | +0.19(+0.17%) |
Jul 21, 2023 | 110.04 | 110.33 | 108.05 | 109.24 | 1,394,416 | +0.62(+0.57%) |
Jul 20, 2023 | 109.81 | 110.20 | 108.20 | 108.62 | 1,366,848 | -1.76(-1.59%) |
Jul 19, 2023 | 108.93 | 110.60 | 108.31 | 110.38 | 1,924,986 | +1.44(+1.32%) |
Jul 18, 2023 | 108.60 | 109.34 | 107.59 | 108.94 | 1,965,759 | -0.29(-0.27%) |
Jul 17, 2023 | 110.09 | 110.69 | 108.78 | 109.23 | 1,036,959 | -1.78(-1.60%) |
Jul 14, 2023 | 112.03 | 112.27 | 109.95 | 111.01 | 1,418,298 | -1.36(-1.21%) |
Jul 13, 2023 | 112.90 | 113.08 | 111.15 | 112.37 | 2,498,893 | -0.03(-0.03%) |
Jul 12, 2023 | 112.13 | 113.60 | 111.07 | 112.40 | 2,313,862 | +2.02(+1.83%) |
Jul 11, 2023 | 109.35 | 111.61 | 109.01 | 110.38 | 2,025,759 | +1.73(+1.59%) |
Jul 10, 2023 | 107.43 | 108.94 | 107.15 | 108.65 | 1,848,127 | +1.10(+1.02%) |
Jul 07, 2023 | 105.14 | 108.32 | 105.14 | 107.55 | 1,699,363 | +2.67(+2.55%) |
Jul 06, 2023 | 106.15 | 106.25 | 103.91 | 104.88 | 2,237,226 | +1.41(+1.36%) |
Jul 05, 2023 | 103.57 | 104.15 | 102.51 | 103.47 | 1,749,676 | +0.44(+0.43%) |