Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 118.22 | 118.22 | 115.45 | 115.60 | 253,473 | -2.15(-1.83%) |
May 16, 2024 | 118.38 | 119.32 | 117.49 | 117.75 | 168,510 | -0.24(-0.20%) |
May 15, 2024 | 116.60 | 118.83 | 116.43 | 117.99 | 772,309 | +2.52(+2.18%) |
May 14, 2024 | 116.26 | 117.28 | 114.28 | 115.47 | 222,826 | +0.73(+0.64%) |
May 13, 2024 | 116.03 | 116.03 | 114.74 | 114.74 | 139,896 | -0.26(-0.23%) |
May 10, 2024 | 115.95 | 116.36 | 114.25 | 115.00 | 413,962 | -0.84(-0.73%) |
May 09, 2024 | 116.88 | 116.89 | 114.92 | 115.84 | 184,647 | -0.66(-0.57%) |
May 08, 2024 | 116.48 | 117.80 | 115.81 | 116.50 | 114,160 | -1.02(-0.87%) |
May 07, 2024 | 117.71 | 119.19 | 117.22 | 117.52 | 111,588 | -0.29(-0.25%) |
May 06, 2024 | 116.49 | 118.13 | 115.48 | 117.81 | 97,824 | +2.14(+1.85%) |
May 03, 2024 | 116.89 | 116.89 | 114.50 | 115.67 | 216,404 | +0.34(+0.29%) |
May 02, 2024 | 113.91 | 115.59 | 112.46 | 115.33 | 145,115 | +2.94(+2.62%) |
May 01, 2024 | 111.95 | 114.41 | 110.90 | 112.39 | 193,308 | +0.67(+0.60%) |
Apr 30, 2024 | 113.82 | 114.89 | 111.54 | 111.72 | 143,084 | -2.50(-2.19%) |
Apr 29, 2024 | 114.99 | 115.20 | 113.89 | 114.22 | 127,746 | -0.31(-0.27%) |
Apr 26, 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 160,552 | +1.15(+1.01%) |
Apr 25, 2024 | 112.14 | 113.63 | 110.70 | 113.38 | 180,088 | +0.04(+0.04%) |
Apr 24, 2024 | 112.60 | 113.87 | 109.96 | 113.34 | 148,432 | -0.15(-0.13%) |
Apr 23, 2024 | 111.58 | 113.87 | 110.98 | 113.49 | 168,736 | +2.01(+1.80%) |
Apr 22, 2024 | 110.76 | 111.95 | 109.84 | 111.48 | 205,012 | +1.40(+1.27%) |
Apr 19, 2024 | 109.29 | 110.55 | 108.34 | 110.08 | 241,548 | +0.43(+0.39%) |
Apr 18, 2024 | 110.23 | 111.38 | 109.41 | 109.65 | 231,065 | -0.59(-0.54%) |
Apr 17, 2024 | 110.95 | 111.30 | 109.55 | 110.24 | 175,439 | -0.08(-0.07%) |
Apr 16, 2024 | 109.92 | 110.87 | 108.69 | 110.32 | 152,475 | +0.13(+0.12%) |
Apr 15, 2024 | 111.45 | 111.90 | 109.67 | 110.19 | 133,998 | -0.34(-0.31%) |
Apr 12, 2024 | 113.64 | 113.98 | 109.92 | 110.53 | 157,609 | -3.69(-3.23%) |
Apr 11, 2024 | 112.96 | 115.21 | 112.96 | 114.22 | 272,090 | -0.95(-0.82%) |
Apr 10, 2024 | 113.73 | 116.12 | 112.38 | 115.17 | 249,781 | -1.35(-1.16%) |
Apr 09, 2024 | 116.91 | 117.43 | 114.64 | 116.52 | 177,895 | +0.09(+0.08%) |
Apr 08, 2024 | 113.59 | 116.86 | 112.46 | 116.43 | 288,299 | +3.66(+3.25%) |
Apr 05, 2024 | 110.89 | 113.21 | 110.19 | 112.77 | 180,953 | +1.83(+1.65%) |
Apr 04, 2024 | 114.13 | 114.35 | 110.61 | 110.94 | 264,096 | -2.26(-2.00%) |
Apr 03, 2024 | 109.92 | 113.67 | 109.92 | 113.20 | 378,324 | +2.61(+2.36%) |
Apr 02, 2024 | 109.58 | 111.12 | 109.58 | 110.59 | 197,020 | -0.70(-0.63%) |
Apr 01, 2024 | 113.11 | 113.11 | 109.93 | 111.29 | 212,998 | -1.47(-1.30%) |
Mar 28, 2024 | 111.04 | 113.61 | 110.52 | 112.76 | 346,329 | +1.89(+1.70%) |
Mar 27, 2024 | 110.90 | 111.65 | 110.06 | 110.87 | 209,627 | +0.82(+0.75%) |
Mar 26, 2024 | 108.15 | 110.72 | 107.40 | 110.05 | 312,390 | +2.83(+2.64%) |
Mar 25, 2024 | 108.00 | 108.30 | 107.22 | 107.22 | 151,578 | -0.60(-0.56%) |
Mar 22, 2024 | 109.00 | 109.00 | 107.38 | 107.82 | 124,588 | -1.15(-1.06%) |
Mar 21, 2024 | 108.61 | 110.66 | 108.61 | 108.97 | 266,377 | +1.01(+0.94%) |
Mar 20, 2024 | 105.73 | 108.49 | 105.65 | 107.96 | 201,358 | +2.03(+1.92%) |
Mar 19, 2024 | 105.16 | 106.58 | 105.16 | 105.93 | 142,505 | +0.16(+0.15%) |
Mar 18, 2024 | 106.24 | 107.04 | 105.69 | 105.77 | 144,779 | -0.36(-0.34%) |
Mar 15, 2024 | 105.52 | 107.19 | 105.51 | 106.13 | 335,996 | -0.17(-0.16%) |
Mar 14, 2024 | 107.13 | 107.75 | 105.08 | 106.30 | 319,845 | -1.06(-0.98%) |
Mar 13, 2024 | 107.44 | 108.08 | 106.91 | 107.36 | 202,528 | -0.42(-0.39%) |
Mar 12, 2024 | 107.44 | 108.47 | 107.06 | 107.77 | 198,578 | -0.12(-0.11%) |
Mar 11, 2024 | 107.44 | 107.91 | 106.41 | 107.89 | 244,125 | +0.25(+0.23%) |
Mar 08, 2024 | 108.75 | 109.24 | 103.00 | 107.64 | 321,203 | -0.68(-0.62%) |
Mar 07, 2024 | 107.65 | 108.87 | 106.06 | 108.32 | 570,251 | +1.73(+1.63%) |
Mar 06, 2024 | 108.30 | 109.05 | 105.87 | 106.59 | 585,514 | -0.78(-0.72%) |
Mar 05, 2024 | 106.06 | 108.55 | 103.98 | 107.36 | 1,523,792 | -4.87(-4.34%) |
Mar 04, 2024 | 114.62 | 115.35 | 111.83 | 112.23 | 317,339 | -2.03(-1.78%) |
Mar 01, 2024 | 114.64 | 116.67 | 113.91 | 114.27 | 185,409 | -0.11(-0.10%) |
Feb 29, 2024 | 115.50 | 115.68 | 113.34 | 114.38 | 456,472 | +0.41(+0.36%) |
Feb 28, 2024 | 115.59 | 116.43 | 113.70 | 113.97 | 243,155 | -2.50(-2.15%) |
Feb 27, 2024 | 117.03 | 118.59 | 115.60 | 116.47 | 443,100 | +0.23(+0.20%) |
Feb 26, 2024 | 118.23 | 121.40 | 116.18 | 116.24 | 262,011 | -2.32(-1.96%) |
Feb 23, 2024 | 119.27 | 119.64 | 118.07 | 118.56 | 143,692 | -0.39(-0.33%) |
Feb 22, 2024 | 116.61 | 119.81 | 116.61 | 118.95 | 179,319 | +2.52(+2.16%) |
Feb 21, 2024 | 116.62 | 117.54 | 115.09 | 116.43 | 211,234 | -0.70(-0.60%) |
Feb 20, 2024 | 117.71 | 118.18 | 116.39 | 117.12 | 221,196 | -1.82(-1.53%) |
Feb 16, 2024 | 117.51 | 119.57 | 116.94 | 118.95 | 250,138 | +1.16(+0.98%) |
Feb 15, 2024 | 117.02 | 119.64 | 116.06 | 117.79 | 306,071 | +2.01(+1.74%) |
Feb 14, 2024 | 111.83 | 115.92 | 111.55 | 115.78 | 276,334 | +5.37(+4.86%) |
Feb 13, 2024 | 112.62 | 113.46 | 109.34 | 110.41 | 303,768 | -5.73(-4.93%) |
Feb 12, 2024 | 115.73 | 117.33 | 115.45 | 116.14 | 259,600 | +0.74(+0.64%) |
Feb 09, 2024 | 113.66 | 115.85 | 112.50 | 115.40 | 340,381 | +2.69(+2.39%) |
Feb 08, 2024 | 113.03 | 115.74 | 112.50 | 112.71 | 279,942 | -0.94(-0.82%) |
Feb 07, 2024 | 112.16 | 114.19 | 110.46 | 113.65 | 292,254 | +1.82(+1.63%) |
Feb 06, 2024 | 112.63 | 114.76 | 108.13 | 111.83 | 549,150 | -6.73(-5.68%) |
Feb 05, 2024 | 117.86 | 118.94 | 115.72 | 118.56 | 173,652 | -0.71(-0.59%) |
Feb 02, 2024 | 116.60 | 119.88 | 116.28 | 119.27 | 177,232 | +1.26(+1.06%) |
Feb 01, 2024 | 115.84 | 118.04 | 114.23 | 118.01 | 131,521 | +2.55(+2.21%) |
Jan 31, 2024 | 116.64 | 118.37 | 115.33 | 115.46 | 158,750 | -1.95(-1.66%) |
Jan 30, 2024 | 117.11 | 117.74 | 116.95 | 117.41 | 90,961 | -0.22(-0.19%) |
Jan 29, 2024 | 114.97 | 117.74 | 114.97 | 117.63 | 115,439 | +2.51(+2.18%) |
Jan 26, 2024 | 115.89 | 116.16 | 114.75 | 115.12 | 110,868 | -0.16(-0.14%) |
Jan 25, 2024 | 115.91 | 116.19 | 114.20 | 115.28 | 226,086 | +1.25(+1.10%) |
Jan 24, 2024 | 118.11 | 118.11 | 114.03 | 114.03 | 557,322 | -2.37(-2.04%) |
Jan 23, 2024 | 120.29 | 120.29 | 115.42 | 116.40 | 294,660 | -2.94(-2.46%) |
Jan 22, 2024 | 119.75 | 120.56 | 118.81 | 119.33 | 243,444 | +1.11(+0.94%) |
Jan 19, 2024 | 115.39 | 118.71 | 114.86 | 118.22 | 205,852 | +3.40(+2.96%) |
Jan 18, 2024 | 114.56 | 114.94 | 112.81 | 114.82 | 157,653 | +1.23(+1.09%) |
Jan 17, 2024 | 111.41 | 113.76 | 111.41 | 113.59 | 154,489 | +0.60(+0.53%) |
Jan 16, 2024 | 111.62 | 113.11 | 110.38 | 112.99 | 163,070 | +0.93(+0.83%) |
Jan 12, 2024 | 111.28 | 112.49 | 109.38 | 112.06 | 262,584 | +2.16(+1.97%) |
Jan 11, 2024 | 108.30 | 110.06 | 107.27 | 109.90 | 186,121 | -0.78(-0.70%) |
Jan 10, 2024 | 108.09 | 110.70 | 107.42 | 110.68 | 131,705 | +2.18(+2.01%) |
Jan 09, 2024 | 108.75 | 109.69 | 108.01 | 108.50 | 118,860 | -1.30(-1.18%) |
Jan 08, 2024 | 107.60 | 109.84 | 107.36 | 109.80 | 129,659 | +2.43(+2.26%) |
Jan 05, 2024 | 106.44 | 108.31 | 106.14 | 107.36 | 137,296 | +0.04(+0.04%) |
Jan 04, 2024 | 108.16 | 108.70 | 107.18 | 107.33 | 121,018 | -0.47(-0.43%) |
Jan 03, 2024 | 110.44 | 111.12 | 107.60 | 107.79 | 217,516 | -3.54(-3.18%) |
Jan 02, 2024 | 112.04 | 112.25 | 109.38 | 111.33 | 169,378 | -1.64(-1.45%) |
Dec 29, 2023 | 115.05 | 115.05 | 112.76 | 112.97 | 102,582 | -1.74(-1.52%) |
Dec 28, 2023 | 114.67 | 114.67 | 114.23 | 114.71 | 120,593 | -0.51(-0.44%) |
Dec 27, 2023 | 114.23 | 116.50 | 113.54 | 115.22 | 152,802 | +0.99(+0.87%) |
Dec 26, 2023 | 111.35 | 114.23 | 111.35 | 114.23 | 102,130 | +2.49(+2.23%) |
Dec 22, 2023 | 110.80 | 112.79 | 110.60 | 111.74 | 148,180 | +1.17(+1.06%) |
Dec 21, 2023 | 109.81 | 110.62 | 108.71 | 110.56 | 228,784 | +1.51(+1.39%) |
Dec 20, 2023 | 110.98 | 113.19 | 109.02 | 109.05 | 235,615 | -1.98(-1.79%) |
Dec 19, 2023 | 110.38 | 112.40 | 109.33 | 111.03 | 185,266 | +1.43(+1.31%) |
Dec 18, 2023 | 108.94 | 109.91 | 107.60 | 109.60 | 164,415 | +1.06(+0.97%) |
Dec 15, 2023 | 108.74 | 110.25 | 107.39 | 108.54 | 600,801 | -0.41(-0.37%) |
Dec 14, 2023 | 108.13 | 111.60 | 107.77 | 108.95 | 592,282 | +2.21(+2.08%) |
Dec 13, 2023 | 104.47 | 108.06 | 103.78 | 106.73 | 329,083 | +2.55(+2.45%) |
Dec 12, 2023 | 104.71 | 104.79 | 103.07 | 104.18 | 197,161 | +0.07(+0.07%) |
Dec 11, 2023 | 102.57 | 104.27 | 102.57 | 104.11 | 140,781 | +1.28(+1.24%) |
Dec 08, 2023 | 100.37 | 103.17 | 100.37 | 102.83 | 107,268 | +2.09(+2.08%) |
Dec 07, 2023 | 101.42 | 102.72 | 100.42 | 100.74 | 228,931 | -0.47(-0.46%) |
Dec 06, 2023 | 99.69 | 101.37 | 99.69 | 101.21 | 231,075 | +2.44(+2.47%) |
Dec 05, 2023 | 98.41 | 99.06 | 97.13 | 98.77 | 145,370 | -0.19(-0.19%) |
Dec 04, 2023 | 97.43 | 99.26 | 97.43 | 98.96 | 254,465 | +1.11(+1.14%) |
Dec 01, 2023 | 96.70 | 98.19 | 95.58 | 97.85 | 270,958 | +0.80(+0.83%) |
Nov 30, 2023 | 97.29 | 98.49 | 96.49 | 97.04 | 398,586 | +0.51(+0.52%) |
Nov 29, 2023 | 94.55 | 96.61 | 94.22 | 96.54 | 256,136 | +2.86(+3.05%) |
Nov 28, 2023 | 94.60 | 94.88 | 93.60 | 93.68 | 114,718 | -0.92(-0.97%) |
Nov 27, 2023 | 93.90 | 94.78 | 93.21 | 94.60 | 141,786 | +0.49(+0.52%) |
Nov 24, 2023 | 92.83 | 94.22 | 92.83 | 94.12 | 36,428 | +0.90(+0.97%) |
Nov 22, 2023 | 93.32 | 93.93 | 92.76 | 93.22 | 71,249 | +0.67(+0.73%) |
Nov 21, 2023 | 92.41 | 93.40 | 92.28 | 92.54 | 129,510 | -0.42(-0.45%) |
Nov 20, 2023 | 92.32 | 93.51 | 92.14 | 92.96 | 157,409 | +0.63(+0.69%) |
Nov 17, 2023 | 92.29 | 93.25 | 91.74 | 92.32 | 186,354 | +0.77(+0.85%) |
Nov 16, 2023 | 92.73 | 93.66 | 91.17 | 91.55 | 196,357 | -1.51(-1.62%) |
Nov 15, 2023 | 91.16 | 93.38 | 90.07 | 93.06 | 199,186 | +1.74(+1.90%) |
Nov 14, 2023 | 91.23 | 92.06 | 90.72 | 91.32 | 235,125 | +2.36(+2.65%) |
Nov 13, 2023 | 89.01 | 89.75 | 88.64 | 88.96 | 111,630 | -0.59(-0.66%) |
Nov 10, 2023 | 89.05 | 90.24 | 88.54 | 89.56 | 192,156 | +0.75(+0.85%) |
Nov 09, 2023 | 90.32 | 91.16 | 88.62 | 88.80 | 219,068 | -0.82(-0.92%) |
Nov 08, 2023 | 87.19 | 90.05 | 85.49 | 89.62 | 171,249 | +2.81(+3.23%) |
Nov 07, 2023 | 90.99 | 91.21 | 84.15 | 86.82 | 283,361 | -1.80(-2.04%) |
Nov 06, 2023 | 90.85 | 91.30 | 87.88 | 88.62 | 359,494 | -2.56(-2.81%) |
Nov 03, 2023 | 88.66 | 91.28 | 88.59 | 91.18 | 308,084 | +3.81(+4.36%) |
Nov 02, 2023 | 85.36 | 87.80 | 84.91 | 87.37 | 291,237 | +2.86(+3.38%) |
Nov 01, 2023 | 83.69 | 85.05 | 82.53 | 84.52 | 159,259 | +1.09(+1.31%) |
Oct 31, 2023 | 82.64 | 83.49 | 82.36 | 83.43 | 147,668 | +0.49(+0.59%) |
Oct 30, 2023 | 80.62 | 83.15 | 80.62 | 82.94 | 170,674 | +2.85(+3.55%) |
Oct 27, 2023 | 81.00 | 81.00 | 79.43 | 80.09 | 107,864 | -0.49(-0.60%) |
Oct 26, 2023 | 79.57 | 81.03 | 79.57 | 80.58 | 123,737 | +1.09(+1.37%) |
Oct 25, 2023 | 80.53 | 80.76 | 78.48 | 79.49 | 99,515 | -1.60(-1.97%) |
Oct 24, 2023 | 80.66 | 81.29 | 79.75 | 81.09 | 150,551 | +0.84(+1.05%) |
Oct 23, 2023 | 78.71 | 80.91 | 78.01 | 80.24 | 178,535 | +1.07(+1.35%) |
Oct 20, 2023 | 80.91 | 81.24 | 78.84 | 79.17 | 169,097 | -1.83(-2.27%) |
Oct 19, 2023 | 82.27 | 82.49 | 80.86 | 81.01 | 115,033 | -1.35(-1.64%) |
Oct 18, 2023 | 84.42 | 84.42 | 81.70 | 82.36 | 150,930 | -2.91(-3.41%) |
Oct 17, 2023 | 85.21 | 86.39 | 84.78 | 85.26 | 196,653 | -0.64(-0.75%) |
Oct 16, 2023 | 86.15 | 86.90 | 85.51 | 85.91 | 176,569 | +0.75(+0.89%) |
Oct 13, 2023 | 86.56 | 87.46 | 84.68 | 85.15 | 134,199 | -1.11(-1.29%) |
Oct 12, 2023 | 87.89 | 88.35 | 86.04 | 86.26 | 139,569 | -1.54(-1.75%) |
Oct 11, 2023 | 87.25 | 88.03 | 86.78 | 87.80 | 137,353 | +0.94(+1.08%) |
Oct 10, 2023 | 87.23 | 87.90 | 86.71 | 86.86 | 162,037 | -0.46(-0.52%) |
Oct 09, 2023 | 87.72 | 88.42 | 86.88 | 87.31 | 128,804 | -1.00(-1.13%) |
Oct 06, 2023 | 87.03 | 89.08 | 86.99 | 88.32 | 213,753 | +0.63(+0.72%) |
Oct 05, 2023 | 87.23 | 88.31 | 85.80 | 87.68 | 206,864 | +0.43(+0.49%) |
Oct 04, 2023 | 87.11 | 88.10 | 85.91 | 87.25 | 220,729 | +0.37(+0.42%) |
Oct 03, 2023 | 88.30 | 89.42 | 86.67 | 86.89 | 222,114 | -1.58(-1.78%) |
Oct 02, 2023 | 89.54 | 89.54 | 87.69 | 88.46 | 119,348 | -1.23(-1.37%) |
Sep 29, 2023 | 90.22 | 91.40 | 89.38 | 89.69 | 204,783 | -0.26(-0.29%) |
Sep 28, 2023 | 89.50 | 90.68 | 88.81 | 89.95 | 244,473 | +0.67(+0.76%) |
Sep 27, 2023 | 89.46 | 90.09 | 88.43 | 89.28 | 287,522 | -0.15(-0.17%) |
Sep 26, 2023 | 89.32 | 89.92 | 88.97 | 89.43 | 146,045 | -0.40(-0.44%) |
Sep 25, 2023 | 88.06 | 90.38 | 89.35 | 89.82 | 132,215 | +1.32(+1.49%) |
Sep 22, 2023 | 89.16 | 89.90 | 88.20 | 88.50 | 123,892 | -0.50(-0.56%) |
Sep 21, 2023 | 89.80 | 89.82 | 88.00 | 89.00 | 143,944 | -1.62(-1.79%) |
Sep 20, 2023 | 90.29 | 92.16 | 90.29 | 90.63 | 154,434 | +0.43(+0.47%) |
Sep 19, 2023 | 90.88 | 91.23 | 89.61 | 90.20 | 92,429 | -0.48(-0.53%) |
Sep 18, 2023 | 91.44 | 91.44 | 90.22 | 90.68 | 83,165 | -0.51(-0.55%) |
Sep 15, 2023 | 90.50 | 91.19 | 89.29 | 91.18 | 353,463 | +0.76(+0.84%) |
Sep 14, 2023 | 91.29 | 91.93 | 89.58 | 90.42 | 141,785 | -0.24(-0.27%) |
Sep 13, 2023 | 90.57 | 91.27 | 90.02 | 90.66 | 135,154 | +0.12(+0.13%) |
Sep 12, 2023 | 88.91 | 91.76 | 88.91 | 90.54 | 128,828 | +0.86(+0.96%) |
Sep 11, 2023 | 89.99 | 90.84 | 89.61 | 89.68 | 145,470 | -0.17(-0.19%) |
Sep 08, 2023 | 89.95 | 91.82 | 89.46 | 89.85 | 150,696 | -0.23(-0.25%) |
Sep 07, 2023 | 89.93 | 90.47 | 88.61 | 90.08 | 243,747 | -0.08(-0.09%) |
Sep 06, 2023 | 91.36 | 91.63 | 89.85 | 90.16 | 136,926 | -1.07(-1.17%) |
Sep 05, 2023 | 91.39 | 91.89 | 90.38 | 91.22 | 157,814 | -0.72(-0.78%) |
Sep 01, 2023 | 92.20 | 93.10 | 91.75 | 91.94 | 181,752 | +0.37(+0.40%) |
Aug 31, 2023 | 91.34 | 92.13 | 90.49 | 91.58 | 221,466 | +0.21(+0.23%) |
Aug 30, 2023 | 91.54 | 92.34 | 90.95 | 91.37 | 150,424 | -0.41(-0.45%) |
Aug 29, 2023 | 89.86 | 91.79 | 89.40 | 91.79 | 145,906 | +1.64(+1.82%) |
Aug 28, 2023 | 88.75 | 90.54 | 88.30 | 90.15 | 146,011 | +1.43(+1.61%) |
Aug 25, 2023 | 88.78 | 89.11 | 87.96 | 88.72 | 117,201 | +0.07(+0.08%) |
Aug 24, 2023 | 89.76 | 90.64 | 88.50 | 88.65 | 167,138 | -1.46(-1.62%) |
Aug 23, 2023 | 89.55 | 90.31 | 89.35 | 90.11 | 175,854 | +0.93(+1.04%) |
Aug 22, 2023 | 90.17 | 90.61 | 88.67 | 89.18 | 153,968 | -1.07(-1.18%) |
Aug 21, 2023 | 90.35 | 91.05 | 89.02 | 90.25 | 159,538 | -0.25(-0.27%) |
Aug 18, 2023 | 88.61 | 90.59 | 88.59 | 90.49 | 172,503 | +1.05(+1.17%) |
Aug 17, 2023 | 91.39 | 91.61 | 89.36 | 89.45 | 108,213 | -1.50(-1.65%) |
Aug 16, 2023 | 90.66 | 91.61 | 90.32 | 90.95 | 288,521 | +0.29(+0.32%) |
Aug 15, 2023 | 91.53 | 91.53 | 89.65 | 90.66 | 352,706 | -1.32(-1.44%) |
Aug 14, 2023 | 91.57 | 92.68 | 91.19 | 91.98 | 285,888 | +0.36(+0.39%) |
Aug 11, 2023 | 91.22 | 91.99 | 90.80 | 91.63 | 242,908 | -0.21(-0.23%) |
Aug 10, 2023 | 90.52 | 92.97 | 90.52 | 91.84 | 430,212 | +1.56(+1.73%) |
Aug 09, 2023 | 90.75 | 91.53 | 88.68 | 90.28 | 126,875 | -0.46(-0.51%) |
Aug 08, 2023 | 90.61 | 91.96 | 87.87 | 90.74 | 234,536 | -1.03(-1.12%) |
Aug 07, 2023 | 90.51 | 92.24 | 90.51 | 91.77 | 215,513 | +1.44(+1.60%) |
Aug 04, 2023 | 90.58 | 92.36 | 86.86 | 90.33 | 310,576 | -0.26(-0.28%) |
Aug 03, 2023 | 89.09 | 90.81 | 88.35 | 90.58 | 216,321 | +1.20(+1.35%) |
Aug 02, 2023 | 86.54 | 89.60 | 86.00 | 89.38 | 336,074 | +2.32(+2.66%) |
Aug 01, 2023 | 84.66 | 87.31 | 84.66 | 87.06 | 258,238 | -0.22(-0.25%) |
Jul 31, 2023 | 85.61 | 87.38 | 85.61 | 87.28 | 283,678 | +1.70(+1.98%) |
Jul 28, 2023 | 87.19 | 87.35 | 85.53 | 85.58 | 269,450 | -0.64(-0.74%) |
Jul 27, 2023 | 87.82 | 88.55 | 85.57 | 86.22 | 184,605 | -1.25(-1.43%) |
Jul 26, 2023 | 86.61 | 87.75 | 85.45 | 87.47 | 158,222 | +0.62(+0.72%) |
Jul 25, 2023 | 86.19 | 87.98 | 86.19 | 86.85 | 200,195 | +0.71(+0.82%) |
Jul 24, 2023 | 85.28 | 86.14 | 85.17 | 86.14 | 115,743 | +0.83(+0.97%) |
Jul 21, 2023 | 86.46 | 87.09 | 85.23 | 85.31 | 119,791 | -0.50(-0.59%) |
Jul 20, 2023 | 84.80 | 86.12 | 84.80 | 85.82 | 122,309 | -0.07(-0.08%) |
Jul 19, 2023 | 85.03 | 87.11 | 85.03 | 85.88 | 214,753 | +0.90(+1.06%) |
Jul 18, 2023 | 85.09 | 85.93 | 84.12 | 84.99 | 373,179 | +0.17(+0.20%) |
Jul 17, 2023 | 82.62 | 85.15 | 82.62 | 84.82 | 198,737 | +1.77(+2.13%) |
Jul 14, 2023 | 83.38 | 83.53 | 82.00 | 83.05 | 110,535 | -0.53(-0.64%) |
Jul 13, 2023 | 81.51 | 83.72 | 81.46 | 83.58 | 102,479 | +2.36(+2.90%) |
Jul 12, 2023 | 81.28 | 81.99 | 80.88 | 81.23 | 128,552 | +1.43(+1.79%) |
Jul 11, 2023 | 78.13 | 79.99 | 77.59 | 79.79 | 169,714 | +2.26(+2.91%) |
Jul 10, 2023 | 77.14 | 78.52 | 77.14 | 77.53 | 103,153 | +0.34(+0.43%) |
Jul 07, 2023 | 77.17 | 78.01 | 77.05 | 77.20 | 159,714 | +0.17(+0.22%) |
Jul 06, 2023 | 76.83 | 77.09 | 75.47 | 77.03 | 115,884 | -0.77(-0.99%) |
Jul 05, 2023 | 78.56 | 78.61 | 77.54 | 77.80 | 112,287 | -0.97(-1.23%) |
Jul 03, 2023 | 79.01 | 79.32 | 78.33 | 78.77 | 79,712 | -0.17(-0.21%) |
Jun 30, 2023 | 79.06 | 79.73 | 78.60 | 78.94 | 128,305 | +0.31(+0.39%) |
Jun 29, 2023 | 76.86 | 78.94 | 76.54 | 78.63 | 172,978 | +1.90(+2.47%) |
Jun 28, 2023 | 76.77 | 77.13 | 75.94 | 76.74 | 167,507 | +0.25(+0.32%) |
Jun 27, 2023 | 75.51 | 76.83 | 74.55 | 76.49 | 200,749 | +1.41(+1.88%) |
Jun 26, 2023 | 74.32 | 75.90 | 74.32 | 75.08 | 165,707 | +0.45(+0.61%) |
Jun 23, 2023 | 75.42 | 76.26 | 74.33 | 74.62 | 756,969 | -1.57(-2.06%) |
Jun 22, 2023 | 76.45 | 76.45 | 74.87 | 76.19 | 252,692 | -0.58(-0.76%) |
Jun 21, 2023 | 76.02 | 77.36 | 75.77 | 76.77 | 221,596 | +0.26(+0.34%) |
Jun 20, 2023 | 76.22 | 77.57 | 75.65 | 76.52 | 134,995 | -0.34(-0.44%) |
Jun 16, 2023 | 78.54 | 78.54 | 76.50 | 76.85 | 251,580 | -0.89(-1.14%) |
Jun 15, 2023 | 75.31 | 77.89 | 75.10 | 77.74 | 182,957 | +1.89(+2.50%) |
Jun 14, 2023 | 75.05 | 76.89 | 74.88 | 75.85 | 276,989 | +0.92(+1.23%) |
Jun 13, 2023 | 74.15 | 75.73 | 73.82 | 74.92 | 273,562 | +0.98(+1.33%) |
Jun 12, 2023 | 73.95 | 74.70 | 73.09 | 73.94 | 241,917 | -0.09(-0.12%) |
Jun 09, 2023 | 74.90 | 75.49 | 73.82 | 74.03 | 163,769 | -0.98(-1.31%) |
Jun 08, 2023 | 74.43 | 75.37 | 73.70 | 75.01 | 291,767 | +0.14(+0.18%) |
Jun 07, 2023 | 73.17 | 75.06 | 72.64 | 74.88 | 327,647 | +1.77(+2.42%) |
Jun 06, 2023 | 70.06 | 73.29 | 69.44 | 73.11 | 241,206 | +3.30(+4.72%) |
Jun 05, 2023 | 69.90 | 70.08 | 68.76 | 69.81 | 148,964 | -0.60(-0.85%) |
Jun 02, 2023 | 69.34 | 71.19 | 69.34 | 70.41 | 250,361 | +1.82(+2.66%) |