Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 290,583 | +0.20(+0.21%) |
Feb 28, 2024 | 92.70 | 93.51 | 92.34 | 93.44 | 255,949 | +0.58(+0.62%) |
Feb 27, 2024 | 93.45 | 93.70 | 92.47 | 92.87 | 277,188 | -0.18(-0.19%) |
Feb 26, 2024 | 93.45 | 94.15 | 92.68 | 93.05 | 429,859 | -0.72(-0.76%) |
Feb 23, 2024 | 92.97 | 93.84 | 92.56 | 93.76 | 321,057 | +1.13(+1.21%) |
Feb 22, 2024 | 91.82 | 92.70 | 91.63 | 92.64 | 505,417 | +0.84(+0.91%) |
Feb 21, 2024 | 91.69 | 92.02 | 90.77 | 91.80 | 340,970 | +0.12(+0.13%) |
Feb 20, 2024 | 91.40 | 91.85 | 90.99 | 91.68 | 289,564 | -0.10(-0.11%) |
Feb 16, 2024 | 92.16 | 92.46 | 91.65 | 91.78 | 550,954 | -0.57(-0.61%) |
Feb 15, 2024 | 91.51 | 92.70 | 91.31 | 92.35 | 508,686 | +1.53(+1.69%) |
Feb 14, 2024 | 91.13 | 91.13 | 89.74 | 90.82 | 446,994 | +0.26(+0.29%) |
Feb 13, 2024 | 90.87 | 92.28 | 89.75 | 90.56 | 446,346 | -1.73(-1.88%) |
Feb 12, 2024 | 90.45 | 92.91 | 90.45 | 92.29 | 350,121 | +1.83(+2.03%) |
Feb 09, 2024 | 91.01 | 91.33 | 90.24 | 90.46 | 429,255 | -0.57(-0.62%) |
Feb 08, 2024 | 90.36 | 91.54 | 89.22 | 91.03 | 751,407 | +0.72(+0.79%) |
Feb 07, 2024 | 90.27 | 90.91 | 89.41 | 90.31 | 359,781 | +0.29(+0.32%) |
Feb 06, 2024 | 90.59 | 90.97 | 89.54 | 90.02 | 335,923 | -0.50(-0.55%) |
Feb 05, 2024 | 90.64 | 91.34 | 89.93 | 90.52 | 548,968 | -0.67(-0.73%) |
Feb 02, 2024 | 93.59 | 93.59 | 90.09 | 91.18 | 761,613 | -2.89(-3.07%) |
Feb 01, 2024 | 96.33 | 96.33 | 92.24 | 94.07 | 1,162,115 | +0.84(+0.90%) |
Jan 31, 2024 | 89.37 | 95.82 | 89.37 | 93.24 | 3,166,482 | +12.80(+15.91%) |
Jan 30, 2024 | 79.87 | 80.86 | 79.67 | 80.44 | 660,722 | +0.00(+0.00%) |
Jan 29, 2024 | 80.14 | 80.73 | 79.66 | 80.44 | 464,174 | +0.29(+0.36%) |
Jan 26, 2024 | 80.08 | 80.96 | 79.73 | 80.15 | 458,410 | +0.86(+1.08%) |
Jan 25, 2024 | 78.70 | 79.30 | 78.04 | 79.29 | 378,474 | +1.26(+1.62%) |
Jan 24, 2024 | 78.95 | 78.95 | 77.71 | 78.03 | 297,786 | -0.70(-0.89%) |
Jan 23, 2024 | 79.48 | 79.97 | 78.42 | 78.73 | 328,401 | +0.17(+0.22%) |
Jan 22, 2024 | 78.70 | 79.23 | 78.11 | 78.56 | 554,079 | -0.14(-0.18%) |
Jan 19, 2024 | 78.53 | 78.85 | 77.29 | 78.70 | 393,878 | +0.35(+0.44%) |
Jan 18, 2024 | 78.43 | 78.45 | 77.46 | 78.35 | 465,126 | +0.23(+0.29%) |
Jan 17, 2024 | 77.94 | 79.07 | 77.68 | 78.12 | 611,663 | -0.92(-1.16%) |
Jan 16, 2024 | 80.36 | 80.76 | 78.99 | 79.03 | 2,496,661 | -1.92(-2.37%) |
Jan 12, 2024 | 82.90 | 82.90 | 80.82 | 80.96 | 300,087 | -0.80(-0.97%) |
Jan 11, 2024 | 81.18 | 81.88 | 80.22 | 81.75 | 316,948 | +0.46(+0.56%) |
Jan 10, 2024 | 80.23 | 81.32 | 79.95 | 81.30 | 311,371 | +0.56(+0.69%) |
Jan 09, 2024 | 80.12 | 80.76 | 79.80 | 80.74 | 305,064 | -0.13(-0.16%) |
Jan 08, 2024 | 79.28 | 81.12 | 79.20 | 80.87 | 380,911 | +1.43(+1.81%) |
Jan 05, 2024 | 78.67 | 80.62 | 78.67 | 79.43 | 556,199 | +0.34(+0.43%) |
Jan 04, 2024 | 80.82 | 80.86 | 79.04 | 79.09 | 502,613 | -1.74(-2.16%) |
Jan 03, 2024 | 82.56 | 82.81 | 80.66 | 80.84 | 429,056 | -2.52(-3.02%) |
Jan 02, 2024 | 83.19 | 84.74 | 82.69 | 83.36 | 781,838 | -0.61(-0.72%) |
Dec 29, 2023 | 84.05 | 84.58 | 83.59 | 83.96 | 412,529 | -0.59(-0.69%) |
Dec 28, 2023 | 84.44 | 84.81 | 84.38 | 84.55 | 362,402 | -0.04(-0.05%) |
Dec 27, 2023 | 84.85 | 84.98 | 84.37 | 84.59 | 531,388 | -0.33(-0.39%) |
Dec 26, 2023 | 85.07 | 85.33 | 84.60 | 84.92 | 378,506 | -0.12(-0.14%) |
Dec 22, 2023 | 85.43 | 86.16 | 84.82 | 85.04 | 416,442 | +0.14(+0.16%) |
Dec 21, 2023 | 84.99 | 85.31 | 84.24 | 84.90 | 372,497 | +0.55(+0.65%) |
Dec 20, 2023 | 85.86 | 86.24 | 84.28 | 84.35 | 478,008 | -1.42(-1.66%) |
Dec 19, 2023 | 85.43 | 86.03 | 85.43 | 85.78 | 299,381 | +0.97(+1.14%) |
Dec 18, 2023 | 85.54 | 85.54 | 84.61 | 84.81 | 515,558 | -0.09(-0.11%) |
Dec 15, 2023 | 87.06 | 87.18 | 84.58 | 84.90 | 1,211,802 | -1.98(-2.28%) |
Dec 14, 2023 | 87.09 | 89.17 | 86.56 | 86.88 | 765,479 | +0.86(+1.00%) |
Dec 13, 2023 | 81.45 | 86.20 | 81.45 | 86.03 | 652,281 | +4.24(+5.19%) |
Dec 12, 2023 | 82.47 | 82.47 | 81.50 | 81.78 | 301,396 | -0.67(-0.81%) |
Dec 11, 2023 | 82.85 | 83.16 | 82.07 | 82.45 | 314,266 | -0.68(-0.81%) |
Dec 08, 2023 | 83.51 | 84.39 | 82.90 | 83.13 | 438,841 | -0.04(-0.05%) |
Dec 07, 2023 | 82.04 | 83.44 | 81.68 | 83.17 | 502,895 | +1.36(+1.67%) |
Dec 06, 2023 | 81.87 | 82.85 | 81.72 | 81.80 | 423,209 | +0.43(+0.53%) |
Dec 05, 2023 | 81.45 | 82.28 | 81.06 | 81.37 | 639,549 | -0.60(-0.73%) |
Dec 04, 2023 | 81.70 | 82.50 | 81.62 | 81.97 | 383,584 | +0.05(+0.06%) |
Dec 01, 2023 | 79.75 | 81.99 | 79.69 | 81.92 | 562,901 | +2.33(+2.93%) |
Nov 30, 2023 | 77.83 | 79.65 | 77.44 | 79.59 | 650,407 | +2.00(+2.57%) |
Nov 29, 2023 | 77.92 | 78.53 | 77.52 | 77.60 | 378,022 | +0.05(+0.06%) |
Nov 28, 2023 | 77.72 | 78.06 | 77.15 | 77.55 | 278,392 | -0.16(-0.20%) |
Nov 27, 2023 | 78.03 | 78.52 | 77.47 | 77.70 | 498,844 | -0.85(-1.08%) |
Nov 24, 2023 | 77.49 | 78.97 | 77.32 | 78.56 | 358,214 | +1.19(+1.54%) |
Nov 22, 2023 | 77.44 | 77.72 | 77.01 | 77.37 | 273,246 | +0.15(+0.19%) |
Nov 21, 2023 | 77.59 | 78.61 | 77.02 | 77.22 | 541,230 | -0.40(-0.51%) |
Nov 20, 2023 | 76.18 | 77.63 | 75.64 | 77.62 | 651,323 | +1.41(+1.85%) |
Nov 17, 2023 | 76.24 | 76.52 | 76.02 | 76.21 | 359,682 | +0.45(+0.59%) |
Nov 16, 2023 | 76.27 | 76.48 | 75.22 | 75.76 | 422,014 | -0.36(-0.47%) |
Nov 15, 2023 | 74.83 | 77.10 | 74.77 | 76.12 | 524,363 | +0.65(+0.87%) |
Nov 14, 2023 | 73.81 | 75.68 | 73.38 | 75.46 | 446,794 | +2.97(+4.10%) |
Nov 13, 2023 | 71.71 | 73.10 | 71.43 | 72.49 | 440,298 | +0.69(+0.97%) |
Nov 10, 2023 | 72.12 | 72.24 | 70.91 | 71.80 | 732,630 | -0.39(-0.54%) |
Nov 09, 2023 | 74.83 | 75.79 | 72.14 | 72.18 | 1,028,906 | -3.68(-4.85%) |
Nov 08, 2023 | 75.99 | 76.47 | 75.42 | 75.86 | 449,653 | +0.01(+0.01%) |
Nov 07, 2023 | 76.01 | 76.55 | 75.49 | 75.85 | 458,648 | -0.71(-0.93%) |
Nov 06, 2023 | 76.98 | 77.33 | 75.84 | 76.56 | 480,901 | -0.34(-0.44%) |
Nov 03, 2023 | 76.81 | 77.64 | 76.50 | 76.90 | 496,041 | +1.41(+1.86%) |
Nov 02, 2023 | 70.36 | 75.69 | 70.18 | 75.49 | 1,008,245 | +0.38(+0.50%) |
Nov 01, 2023 | 76.05 | 76.05 | 74.19 | 75.12 | 479,816 | -0.82(-1.08%) |
Oct 31, 2023 | 74.96 | 76.52 | 74.39 | 75.94 | 402,835 | +1.24(+1.66%) |
Oct 30, 2023 | 75.36 | 75.55 | 73.90 | 74.70 | 252,871 | +0.07(+0.09%) |
Oct 27, 2023 | 75.48 | 75.48 | 74.38 | 74.63 | 248,639 | -0.52(-0.69%) |
Oct 26, 2023 | 74.73 | 75.54 | 74.50 | 75.15 | 257,471 | +1.02(+1.38%) |
Oct 25, 2023 | 74.74 | 74.88 | 73.81 | 74.13 | 337,323 | -1.16(-1.54%) |
Oct 24, 2023 | 75.11 | 75.90 | 74.79 | 75.29 | 454,451 | +0.35(+0.46%) |
Oct 23, 2023 | 75.03 | 76.18 | 74.20 | 74.94 | 603,153 | -1.07(-1.41%) |
Oct 20, 2023 | 75.47 | 76.28 | 75.31 | 76.01 | 470,121 | +0.69(+0.92%) |
Oct 19, 2023 | 75.37 | 76.14 | 75.11 | 75.32 | 473,103 | -0.41(-0.54%) |
Oct 18, 2023 | 75.93 | 76.23 | 75.38 | 75.72 | 520,268 | -1.03(-1.34%) |
Oct 17, 2023 | 75.84 | 77.69 | 75.84 | 76.75 | 706,327 | +0.27(+0.35%) |
Oct 16, 2023 | 75.88 | 76.83 | 75.39 | 76.49 | 385,458 | +1.24(+1.65%) |
Oct 13, 2023 | 76.09 | 76.20 | 74.97 | 75.25 | 341,207 | -0.64(-0.85%) |
Oct 12, 2023 | 78.22 | 78.22 | 75.63 | 75.89 | 288,294 | -1.85(-2.38%) |
Oct 11, 2023 | 78.11 | 78.53 | 76.76 | 77.74 | 367,320 | -0.47(-0.60%) |
Oct 10, 2023 | 76.53 | 78.77 | 76.20 | 78.21 | 412,266 | +2.20(+2.89%) |
Oct 09, 2023 | 78.00 | 78.00 | 75.81 | 76.01 | 590,385 | -2.32(-2.96%) |
Oct 06, 2023 | 78.42 | 79.59 | 77.33 | 78.33 | 303,175 | -0.65(-0.83%) |
Oct 05, 2023 | 78.49 | 79.10 | 78.02 | 78.98 | 755,290 | +0.19(+0.24%) |
Oct 04, 2023 | 78.81 | 79.31 | 78.20 | 78.79 | 536,623 | +0.44(+0.56%) |
Oct 03, 2023 | 78.55 | 79.72 | 78.29 | 78.36 | 443,349 | -0.64(-0.82%) |
Oct 02, 2023 | 80.77 | 80.77 | 78.50 | 79.00 | 589,278 | -1.94(-2.40%) |
Sep 29, 2023 | 81.43 | 82.10 | 80.76 | 80.94 | 352,062 | +0.15(+0.18%) |
Sep 28, 2023 | 80.94 | 81.45 | 80.19 | 80.80 | 547,229 | -0.02(-0.02%) |
Sep 27, 2023 | 81.06 | 81.95 | 80.37 | 80.82 | 416,938 | +0.25(+0.31%) |
Sep 26, 2023 | 81.73 | 82.00 | 80.56 | 80.57 | 365,254 | -1.67(-2.04%) |
Sep 25, 2023 | 81.42 | 82.83 | 82.13 | 82.24 | 254,161 | -0.16(-0.19%) |
Sep 22, 2023 | 83.42 | 84.19 | 82.13 | 82.40 | 391,366 | -0.82(-0.99%) |
Sep 21, 2023 | 82.15 | 83.39 | 81.70 | 83.22 | 585,863 | +0.61(+0.74%) |
Sep 20, 2023 | 82.18 | 84.01 | 82.18 | 82.61 | 364,849 | +0.83(+1.02%) |
Sep 19, 2023 | 82.07 | 82.84 | 81.15 | 81.78 | 392,405 | +0.07(+0.08%) |
Sep 18, 2023 | 82.51 | 82.84 | 81.24 | 81.71 | 361,249 | -0.80(-0.97%) |
Sep 15, 2023 | 82.59 | 83.29 | 81.76 | 82.51 | 764,679 | -0.31(-0.37%) |
Sep 14, 2023 | 81.18 | 83.06 | 81.01 | 82.82 | 714,696 | +2.30(+2.86%) |
Sep 13, 2023 | 79.94 | 80.97 | 78.71 | 80.52 | 552,354 | +0.58(+0.73%) |
Sep 12, 2023 | 80.59 | 81.15 | 79.87 | 79.93 | 425,739 | -0.98(-1.21%) |
Sep 11, 2023 | 82.53 | 82.65 | 80.90 | 80.92 | 365,849 | -1.16(-1.41%) |
Sep 08, 2023 | 82.74 | 82.92 | 81.99 | 82.07 | 259,630 | -0.54(-0.65%) |
Sep 07, 2023 | 83.94 | 84.50 | 81.97 | 82.61 | 813,692 | -1.73(-2.06%) |
Sep 06, 2023 | 84.47 | 84.88 | 83.98 | 84.34 | 312,039 | -0.22(-0.26%) |
Sep 05, 2023 | 85.76 | 86.12 | 84.56 | 84.56 | 510,910 | -1.48(-1.72%) |
Sep 01, 2023 | 86.65 | 87.37 | 85.47 | 86.04 | 469,612 | +0.19(+0.22%) |
Aug 31, 2023 | 86.85 | 87.66 | 85.67 | 85.85 | 518,775 | -0.58(-0.67%) |
Aug 30, 2023 | 85.04 | 86.51 | 84.63 | 86.43 | 534,745 | +1.33(+1.57%) |
Aug 29, 2023 | 83.59 | 85.12 | 83.11 | 85.10 | 530,808 | +1.59(+1.90%) |
Aug 28, 2023 | 84.02 | 84.36 | 83.33 | 83.51 | 486,009 | -0.10(-0.12%) |
Aug 25, 2023 | 83.79 | 83.94 | 83.10 | 83.61 | 355,712 | +0.37(+0.44%) |
Aug 24, 2023 | 83.63 | 84.20 | 82.95 | 83.24 | 442,148 | -0.60(-0.72%) |
Aug 23, 2023 | 84.17 | 84.17 | 82.55 | 83.85 | 420,924 | +0.25(+0.30%) |
Aug 22, 2023 | 84.82 | 85.12 | 83.45 | 83.60 | 397,361 | -0.84(-0.99%) |
Aug 21, 2023 | 85.00 | 85.00 | 84.09 | 84.44 | 488,122 | -0.44(-0.52%) |
Aug 18, 2023 | 84.28 | 85.45 | 84.28 | 84.88 | 321,240 | -0.10(-0.12%) |
Aug 17, 2023 | 85.27 | 86.06 | 84.82 | 84.98 | 247,276 | -0.11(-0.13%) |
Aug 16, 2023 | 85.86 | 86.42 | 84.86 | 85.09 | 375,172 | -0.70(-0.82%) |
Aug 15, 2023 | 86.28 | 86.36 | 85.32 | 85.79 | 366,107 | -1.49(-1.71%) |
Aug 14, 2023 | 87.81 | 87.81 | 86.96 | 87.28 | 284,575 | -0.70(-0.80%) |
Aug 11, 2023 | 87.73 | 88.67 | 87.73 | 87.98 | 214,798 | -0.10(-0.11%) |
Aug 10, 2023 | 88.42 | 88.89 | 87.85 | 88.08 | 459,298 | -0.07(-0.08%) |
Aug 09, 2023 | 89.48 | 89.48 | 88.09 | 88.15 | 429,844 | -1.51(-1.68%) |
Aug 08, 2023 | 90.07 | 90.43 | 89.30 | 89.66 | 457,232 | -1.77(-1.93%) |
Aug 07, 2023 | 90.75 | 91.52 | 90.03 | 91.42 | 403,434 | +1.14(+1.27%) |
Aug 04, 2023 | 88.95 | 90.40 | 88.95 | 90.28 | 638,498 | +1.51(+1.70%) |
Aug 03, 2023 | 89.28 | 89.32 | 87.82 | 88.77 | 356,073 | -0.65(-0.73%) |
Aug 02, 2023 | 89.30 | 89.85 | 88.62 | 89.42 | 436,566 | -0.75(-0.83%) |
Aug 01, 2023 | 89.51 | 90.72 | 89.37 | 90.17 | 512,737 | +0.03(+0.03%) |
Jul 31, 2023 | 90.66 | 90.80 | 89.71 | 90.14 | 520,133 | -0.44(-0.49%) |
Jul 28, 2023 | 90.70 | 91.63 | 89.98 | 90.58 | 537,335 | +0.42(+0.47%) |
Jul 27, 2023 | 89.61 | 91.43 | 88.92 | 90.16 | 551,486 | +0.59(+0.66%) |
Jul 26, 2023 | 91.30 | 94.38 | 88.55 | 89.57 | 1,017,223 | -1.02(-1.12%) |
Jul 25, 2023 | 90.73 | 91.15 | 90.04 | 90.58 | 614,548 | +1.13(+1.27%) |
Jul 24, 2023 | 89.38 | 89.81 | 89.06 | 89.45 | 382,951 | -0.04(-0.04%) |
Jul 21, 2023 | 89.25 | 89.86 | 88.30 | 89.49 | 392,199 | +0.54(+0.61%) |
Jul 20, 2023 | 90.28 | 90.28 | 88.91 | 88.95 | 421,636 | -1.02(-1.13%) |
Jul 19, 2023 | 89.35 | 90.14 | 89.05 | 89.96 | 444,775 | +0.98(+1.10%) |
Jul 18, 2023 | 87.31 | 89.12 | 86.61 | 88.99 | 562,103 | +2.08(+2.40%) |
Jul 17, 2023 | 85.66 | 87.16 | 85.13 | 86.90 | 472,534 | +1.03(+1.19%) |
Jul 14, 2023 | 86.44 | 86.48 | 85.00 | 85.88 | 469,121 | -0.86(-0.99%) |
Jul 13, 2023 | 87.14 | 87.46 | 86.46 | 86.74 | 369,463 | -0.38(-0.44%) |
Jul 12, 2023 | 87.43 | 87.92 | 86.65 | 87.12 | 432,287 | +0.56(+0.65%) |
Jul 11, 2023 | 85.65 | 86.62 | 85.35 | 86.56 | 389,254 | +1.26(+1.48%) |
Jul 10, 2023 | 85.28 | 86.51 | 84.91 | 85.30 | 320,184 | -0.33(-0.38%) |
Jul 07, 2023 | 83.83 | 86.20 | 83.83 | 85.62 | 552,175 | +1.73(+2.06%) |
Jul 06, 2023 | 84.60 | 84.94 | 83.17 | 83.89 | 587,684 | -0.88(-1.04%) |
Jul 05, 2023 | 85.22 | 85.46 | 84.29 | 84.77 | 562,241 | -1.37(-1.59%) |
Jul 03, 2023 | 85.58 | 86.48 | 85.24 | 86.14 | 267,677 | +0.39(+0.46%) |
Jun 30, 2023 | 85.94 | 86.58 | 85.14 | 85.75 | 760,139 | -0.26(-0.30%) |
Jun 29, 2023 | 80.95 | 86.35 | 80.95 | 86.01 | 1,983,624 | +3.29(+3.97%) |
Jun 28, 2023 | 82.25 | 82.83 | 81.22 | 82.72 | 454,372 | +0.46(+0.56%) |
Jun 27, 2023 | 81.91 | 82.52 | 81.35 | 82.26 | 603,358 | +0.42(+0.52%) |
Jun 26, 2023 | 79.12 | 82.38 | 78.93 | 81.83 | 685,516 | +0.98(+1.21%) |
Jun 23, 2023 | 81.65 | 82.14 | 80.73 | 80.86 | 567,680 | -1.73(-2.09%) |
Jun 22, 2023 | 83.06 | 83.24 | 82.35 | 82.58 | 597,006 | -0.67(-0.81%) |
Jun 21, 2023 | 83.73 | 83.74 | 82.79 | 83.25 | 643,846 | -0.61(-0.73%) |
Jun 20, 2023 | 84.34 | 84.44 | 82.97 | 83.86 | 443,528 | -1.37(-1.61%) |
Jun 16, 2023 | 85.63 | 85.63 | 83.94 | 85.24 | 965,760 | +0.12(+0.14%) |
Jun 15, 2023 | 84.13 | 85.12 | 83.68 | 85.12 | 430,707 | +0.68(+0.81%) |
Jun 14, 2023 | 85.25 | 85.85 | 83.86 | 84.44 | 723,069 | -0.35(-0.41%) |
Jun 13, 2023 | 85.21 | 86.15 | 84.58 | 84.78 | 450,657 | +0.03(+0.03%) |
Jun 12, 2023 | 85.41 | 85.70 | 84.39 | 84.75 | 457,646 | -0.48(-0.57%) |
Jun 09, 2023 | 83.86 | 85.35 | 82.69 | 85.24 | 974,546 | -0.44(-0.52%) |
Jun 08, 2023 | 87.36 | 87.60 | 84.96 | 85.68 | 878,723 | -1.52(-1.74%) |
Jun 07, 2023 | 86.98 | 87.84 | 86.80 | 87.20 | 442,520 | +0.23(+0.26%) |
Jun 06, 2023 | 86.56 | 87.56 | 86.22 | 86.97 | 559,048 | +0.09(+0.10%) |
Jun 05, 2023 | 87.89 | 88.62 | 86.53 | 86.88 | 440,004 | -1.30(-1.48%) |
Jun 02, 2023 | 85.88 | 88.58 | 85.88 | 88.19 | 458,768 | +3.84(+4.55%) |
Jun 01, 2023 | 83.71 | 84.58 | 83.60 | 84.35 | 483,608 | +0.60(+0.72%) |
May 31, 2023 | 84.68 | 84.84 | 83.72 | 83.75 | 379,814 | -1.27(-1.49%) |
May 30, 2023 | 85.43 | 86.00 | 84.14 | 85.01 | 528,043 | -0.65(-0.76%) |
May 26, 2023 | 85.80 | 86.21 | 85.34 | 85.66 | 371,982 | +0.27(+0.32%) |
May 25, 2023 | 85.31 | 85.79 | 85.00 | 85.39 | 329,897 | -0.34(-0.40%) |
May 24, 2023 | 87.00 | 87.17 | 85.43 | 85.73 | 594,433 | -1.90(-2.16%) |
May 23, 2023 | 88.56 | 88.82 | 87.27 | 87.63 | 488,388 | -1.01(-1.14%) |
May 22, 2023 | 89.12 | 89.58 | 88.44 | 88.64 | 414,113 | -0.15(-0.17%) |
May 19, 2023 | 89.91 | 89.91 | 88.32 | 88.79 | 503,250 | -0.46(-0.52%) |
May 18, 2023 | 89.11 | 89.30 | 87.82 | 89.25 | 645,648 | -0.46(-0.51%) |
May 17, 2023 | 89.42 | 90.67 | 88.65 | 89.71 | 546,441 | +0.47(+0.53%) |
May 16, 2023 | 89.72 | 90.17 | 88.34 | 89.24 | 581,189 | -1.19(-1.31%) |
May 15, 2023 | 89.19 | 91.03 | 88.87 | 90.43 | 684,396 | +1.67(+1.88%) |
May 12, 2023 | 86.81 | 89.45 | 86.81 | 88.76 | 721,849 | +3.11(+3.64%) |
May 11, 2023 | 86.24 | 86.24 | 85.10 | 85.64 | 458,221 | -1.07(-1.23%) |
May 10, 2023 | 87.24 | 87.40 | 85.97 | 86.71 | 513,661 | +0.41(+0.48%) |
May 09, 2023 | 87.19 | 87.19 | 85.85 | 86.30 | 479,443 | -1.56(-1.78%) |
May 08, 2023 | 90.19 | 90.42 | 87.66 | 87.86 | 477,087 | -1.54(-1.72%) |
May 05, 2023 | 87.93 | 89.57 | 87.91 | 89.40 | 743,008 | +2.08(+2.38%) |
May 04, 2023 | 88.33 | 88.45 | 86.28 | 87.32 | 769,819 | -1.35(-1.52%) |
May 03, 2023 | 89.61 | 92.75 | 88.40 | 88.67 | 1,603,659 | -9.57(-9.74%) |
May 02, 2023 | 98.28 | 98.56 | 95.63 | 98.24 | 521,961 | -0.54(-0.55%) |
May 01, 2023 | 99.70 | 100.13 | 98.42 | 98.78 | 369,950 | -1.03(-1.03%) |
Apr 28, 2023 | 98.63 | 100.06 | 98.63 | 99.81 | 313,342 | +1.30(+1.32%) |
Apr 27, 2023 | 97.75 | 98.86 | 96.98 | 98.51 | 460,760 | +1.10(+1.13%) |
Apr 26, 2023 | 98.60 | 99.14 | 97.02 | 97.41 | 434,959 | -1.68(-1.70%) |
Apr 25, 2023 | 100.58 | 101.21 | 98.37 | 99.09 | 270,936 | -2.47(-2.44%) |
Apr 24, 2023 | 100.56 | 101.59 | 100.50 | 101.56 | 315,486 | +0.89(+0.89%) |
Apr 21, 2023 | 102.27 | 102.27 | 100.08 | 100.67 | 296,072 | -1.65(-1.61%) |
Apr 20, 2023 | 102.57 | 102.78 | 101.58 | 102.32 | 234,994 | -0.27(-0.26%) |
Apr 19, 2023 | 101.68 | 103.06 | 100.79 | 102.59 | 349,329 | +0.67(+0.66%) |
Apr 18, 2023 | 102.96 | 103.28 | 101.33 | 101.92 | 205,258 | -0.18(-0.17%) |
Apr 17, 2023 | 101.14 | 102.14 | 101.03 | 102.10 | 299,964 | +0.54(+0.53%) |
Apr 14, 2023 | 102.11 | 102.73 | 101.10 | 101.56 | 248,674 | -0.48(-0.47%) |
Apr 13, 2023 | 100.47 | 102.10 | 100.39 | 102.04 | 294,031 | +1.52(+1.52%) |
Apr 12, 2023 | 101.59 | 101.86 | 100.36 | 100.51 | 301,582 | -0.44(-0.44%) |
Apr 11, 2023 | 101.22 | 101.65 | 100.76 | 100.96 | 277,564 | +0.19(+0.18%) |
Apr 10, 2023 | 100.05 | 101.19 | 99.46 | 100.77 | 293,670 | +0.46(+0.46%) |
Apr 06, 2023 | 99.22 | 100.79 | 99.22 | 100.31 | 370,626 | +0.70(+0.70%) |
Apr 05, 2023 | 98.94 | 100.06 | 98.35 | 99.61 | 406,724 | +0.00(+0.00%) |
Apr 04, 2023 | 100.94 | 101.30 | 99.11 | 99.61 | 372,957 | -1.44(-1.43%) |
Apr 03, 2023 | 100.81 | 101.66 | 100.58 | 101.05 | 667,866 | +0.17(+0.17%) |
Mar 31, 2023 | 100.70 | 101.33 | 100.16 | 100.89 | 356,841 | +0.44(+0.44%) |
Mar 30, 2023 | 100.16 | 100.54 | 99.33 | 100.44 | 438,577 | +1.27(+1.28%) |
Mar 29, 2023 | 99.36 | 99.52 | 98.56 | 99.18 | 296,786 | +0.72(+0.73%) |
Mar 28, 2023 | 97.11 | 98.55 | 96.66 | 98.46 | 434,744 | +1.55(+1.60%) |
Mar 27, 2023 | 97.65 | 98.76 | 96.66 | 96.91 | 674,795 | +0.28(+0.28%) |
Mar 24, 2023 | 93.41 | 97.33 | 93.26 | 96.63 | 603,456 | +2.70(+2.88%) |
Mar 23, 2023 | 94.81 | 96.31 | 93.53 | 93.93 | 374,542 | -0.77(-0.81%) |
Mar 22, 2023 | 95.22 | 97.60 | 94.69 | 94.70 | 624,578 | -0.81(-0.84%) |
Mar 21, 2023 | 96.24 | 96.70 | 95.34 | 95.50 | 386,953 | +0.54(+0.57%) |
Mar 20, 2023 | 94.21 | 95.01 | 94.02 | 94.96 | 361,683 | +1.65(+1.77%) |
Mar 17, 2023 | 94.01 | 94.12 | 93.16 | 93.31 | 677,699 | -1.37(-1.44%) |
Mar 16, 2023 | 93.08 | 95.04 | 92.48 | 94.68 | 469,310 | +1.01(+1.08%) |
Mar 15, 2023 | 93.93 | 94.42 | 92.54 | 93.67 | 558,973 | -2.29(-2.39%) |
Mar 14, 2023 | 95.28 | 97.71 | 94.99 | 95.96 | 517,783 | +2.30(+2.45%) |
Mar 13, 2023 | 94.38 | 95.27 | 93.41 | 93.66 | 394,645 | -1.98(-2.07%) |
Mar 10, 2023 | 98.41 | 98.41 | 95.13 | 95.64 | 306,949 | -2.42(-2.46%) |
Mar 09, 2023 | 99.42 | 99.94 | 97.74 | 98.06 | 361,991 | -1.01(-1.02%) |
Mar 08, 2023 | 98.63 | 100.48 | 98.63 | 99.07 | 380,761 | +0.08(+0.08%) |
Mar 07, 2023 | 100.10 | 100.47 | 98.65 | 98.99 | 321,933 | -1.40(-1.40%) |
Mar 06, 2023 | 101.74 | 101.89 | 100.15 | 100.40 | 384,901 | -1.44(-1.42%) |
Mar 03, 2023 | 101.58 | 101.99 | 100.51 | 101.84 | 226,182 | +0.98(+0.97%) |
Mar 02, 2023 | 100.20 | 101.09 | 99.18 | 100.86 | 331,411 | +0.16(+0.16%) |