Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.53 | 94.70 | 89.09 | 89.22 | 1,432,797 | +2.52(+2.91%) |
Apr 29, 2024 | 85.36 | 86.86 | 85.14 | 86.70 | 881,835 | +1.72(+2.02%) |
Apr 26, 2024 | 85.04 | 86.11 | 84.90 | 84.98 | 502,683 | +0.13(+0.15%) |
Apr 25, 2024 | 85.23 | 85.50 | 83.90 | 84.85 | 478,185 | -1.17(-1.36%) |
Apr 24, 2024 | 86.68 | 87.50 | 85.36 | 86.02 | 439,282 | -0.59(-0.68%) |
Apr 23, 2024 | 85.92 | 87.67 | 85.57 | 86.61 | 319,024 | +0.92(+1.07%) |
Apr 22, 2024 | 85.63 | 86.87 | 84.95 | 85.69 | 507,102 | +0.19(+0.22%) |
Apr 19, 2024 | 84.02 | 85.61 | 83.83 | 85.50 | 478,578 | +1.31(+1.56%) |
Apr 18, 2024 | 84.36 | 85.52 | 83.91 | 84.19 | 529,735 | +0.36(+0.43%) |
Apr 17, 2024 | 85.27 | 85.64 | 83.80 | 83.83 | 311,835 | -0.94(-1.11%) |
Apr 16, 2024 | 84.60 | 85.35 | 83.63 | 84.77 | 480,238 | -0.28(-0.33%) |
Apr 15, 2024 | 86.17 | 86.92 | 84.78 | 85.05 | 327,312 | +0.25(+0.29%) |
Apr 12, 2024 | 85.90 | 86.35 | 84.47 | 84.80 | 266,708 | -1.77(-2.04%) |
Apr 11, 2024 | 86.97 | 87.34 | 84.49 | 86.57 | 474,485 | -0.09(-0.10%) |
Apr 10, 2024 | 86.99 | 87.92 | 85.77 | 86.66 | 491,247 | -1.83(-2.07%) |
Apr 09, 2024 | 88.51 | 88.83 | 87.07 | 88.49 | 286,198 | +0.26(+0.29%) |
Apr 08, 2024 | 88.54 | 89.09 | 88.01 | 88.23 | 351,158 | +0.40(+0.46%) |
Apr 05, 2024 | 86.01 | 87.87 | 85.39 | 87.83 | 435,440 | +1.59(+1.84%) |
Apr 04, 2024 | 88.34 | 89.00 | 85.85 | 86.24 | 391,169 | -1.15(-1.32%) |
Apr 03, 2024 | 86.41 | 87.64 | 85.51 | 87.39 | 329,496 | +0.99(+1.15%) |
Apr 02, 2024 | 86.77 | 87.17 | 86.31 | 86.40 | 462,120 | -1.45(-1.65%) |
Apr 01, 2024 | 87.55 | 88.03 | 86.74 | 87.85 | 494,692 | +0.42(+0.48%) |
Mar 28, 2024 | 88.03 | 87.72 | 87.72 | 87.43 | 373,351 | -0.71(-0.81%) |
Mar 27, 2024 | 86.92 | 88.14 | 86.61 | 88.14 | 414,917 | +1.93(+2.24%) |
Mar 26, 2024 | 86.80 | 87.12 | 86.18 | 86.21 | 457,291 | -0.29(-0.34%) |
Mar 25, 2024 | 87.59 | 88.08 | 86.50 | 86.50 | 331,795 | -1.10(-1.26%) |
Mar 22, 2024 | 89.42 | 89.64 | 87.54 | 87.60 | 303,038 | -1.66(-1.86%) |
Mar 21, 2024 | 88.64 | 89.59 | 88.01 | 89.26 | 508,797 | +2.80(+3.24%) |
Mar 20, 2024 | 84.77 | 86.86 | 84.45 | 86.46 | 452,884 | +1.51(+1.78%) |
Mar 19, 2024 | 84.24 | 85.36 | 84.08 | 84.95 | 402,436 | +0.41(+0.48%) |
Mar 18, 2024 | 85.63 | 86.06 | 84.54 | 84.54 | 506,391 | -0.63(-0.74%) |
Mar 15, 2024 | 84.92 | 86.50 | 84.68 | 85.17 | 1,042,183 | -0.26(-0.30%) |
Mar 14, 2024 | 87.21 | 87.55 | 84.93 | 85.43 | 422,407 | -1.62(-1.86%) |
Mar 13, 2024 | 86.56 | 87.51 | 86.30 | 87.05 | 393,522 | +0.49(+0.57%) |
Mar 12, 2024 | 86.04 | 86.68 | 85.61 | 86.56 | 413,671 | +0.73(+0.85%) |
Mar 11, 2024 | 85.93 | 86.39 | 84.92 | 85.83 | 322,837 | -0.47(-0.54%) |
Mar 08, 2024 | 86.47 | 87.15 | 85.92 | 86.30 | 425,913 | +0.44(+0.51%) |
Mar 07, 2024 | 85.63 | 86.22 | 84.78 | 85.86 | 393,473 | +0.88(+1.04%) |
Mar 06, 2024 | 83.88 | 85.03 | 83.64 | 84.98 | 622,317 | +1.81(+2.18%) |
Mar 05, 2024 | 84.74 | 85.48 | 82.91 | 83.17 | 432,069 | -2.11(-2.47%) |
Mar 04, 2024 | 84.96 | 86.05 | 84.79 | 85.28 | 539,123 | +0.69(+0.82%) |
Mar 01, 2024 | 84.51 | 84.63 | 83.51 | 84.59 | 463,263 | +0.60(+0.71%) |
Feb 29, 2024 | 84.43 | 85.39 | 83.45 | 83.99 | 513,335 | +0.06(+0.07%) |
Feb 28, 2024 | 83.12 | 85.14 | 83.09 | 83.93 | 739,207 | +0.39(+0.47%) |
Feb 27, 2024 | 81.78 | 84.67 | 81.78 | 83.54 | 921,022 | +1.85(+2.26%) |
Feb 26, 2024 | 80.39 | 81.82 | 80.00 | 81.69 | 482,604 | +0.95(+1.18%) |
Feb 23, 2024 | 80.89 | 80.97 | 80.27 | 80.74 | 364,598 | +0.11(+0.14%) |
Feb 22, 2024 | 80.45 | 80.65 | 79.77 | 80.63 | 386,695 | +0.74(+0.93%) |
Feb 21, 2024 | 79.70 | 80.48 | 79.26 | 79.89 | 298,082 | +0.12(+0.15%) |
Feb 20, 2024 | 80.09 | 81.00 | 79.56 | 79.77 | 615,123 | -1.94(-2.37%) |
Feb 16, 2024 | 80.82 | 82.56 | 80.72 | 81.71 | 497,431 | +0.58(+0.71%) |
Feb 15, 2024 | 81.24 | 82.27 | 80.88 | 81.13 | 660,497 | +0.39(+0.48%) |
Feb 14, 2024 | 80.50 | 81.27 | 79.97 | 80.74 | 601,407 | +1.18(+1.48%) |
Feb 13, 2024 | 80.99 | 81.13 | 78.83 | 79.57 | 569,194 | -3.67(-4.40%) |
Feb 12, 2024 | 82.22 | 83.97 | 81.94 | 83.23 | 627,105 | +1.01(+1.22%) |
Feb 09, 2024 | 80.41 | 82.36 | 79.96 | 82.23 | 482,046 | +1.87(+2.33%) |
Feb 08, 2024 | 80.96 | 81.54 | 79.92 | 80.35 | 596,290 | -0.89(-1.09%) |
Feb 07, 2024 | 81.58 | 81.83 | 80.19 | 81.24 | 760,042 | +0.44(+0.54%) |
Feb 06, 2024 | 81.36 | 82.62 | 80.44 | 80.80 | 864,543 | -0.97(-1.18%) |
Feb 05, 2024 | 80.71 | 84.66 | 79.86 | 81.77 | 1,535,967 | -3.80(-4.45%) |
Feb 02, 2024 | 84.04 | 86.07 | 83.11 | 85.57 | 991,238 | +0.78(+0.92%) |
Feb 01, 2024 | 82.28 | 84.97 | 81.92 | 84.80 | 757,288 | +3.22(+3.94%) |
Jan 31, 2024 | 82.31 | 83.74 | 81.57 | 81.58 | 786,695 | -0.74(-0.90%) |
Jan 30, 2024 | 82.17 | 83.21 | 81.95 | 82.32 | 380,439 | -0.16(-0.19%) |
Jan 29, 2024 | 81.12 | 82.53 | 80.97 | 82.47 | 474,524 | +1.37(+1.69%) |
Jan 26, 2024 | 81.75 | 82.34 | 80.83 | 81.10 | 435,998 | -0.34(-0.42%) |
Jan 25, 2024 | 80.27 | 81.57 | 79.98 | 81.44 | 457,506 | +2.32(+2.93%) |
Jan 24, 2024 | 80.68 | 80.71 | 78.69 | 79.12 | 289,843 | -0.88(-1.10%) |
Jan 23, 2024 | 81.16 | 81.47 | 79.57 | 79.99 | 412,641 | +0.46(+0.58%) |
Jan 22, 2024 | 79.09 | 79.96 | 79.09 | 79.54 | 319,158 | +0.98(+1.24%) |
Jan 19, 2024 | 77.95 | 78.60 | 77.04 | 78.56 | 268,398 | +0.63(+0.81%) |
Jan 18, 2024 | 77.55 | 78.17 | 77.00 | 77.93 | 328,797 | +0.79(+1.02%) |
Jan 17, 2024 | 76.54 | 77.51 | 76.33 | 77.15 | 588,760 | -0.53(-0.68%) |
Jan 16, 2024 | 77.53 | 77.87 | 76.71 | 77.67 | 447,324 | -0.43(-0.55%) |
Jan 12, 2024 | 79.75 | 79.75 | 77.92 | 78.10 | 240,693 | -0.58(-0.73%) |
Jan 11, 2024 | 78.30 | 78.70 | 77.18 | 78.68 | 349,892 | +0.38(+0.48%) |
Jan 10, 2024 | 77.79 | 78.38 | 77.55 | 78.30 | 257,998 | +0.30(+0.38%) |
Jan 09, 2024 | 77.63 | 78.24 | 77.08 | 78.00 | 351,748 | -0.60(-0.76%) |
Jan 08, 2024 | 77.59 | 78.62 | 77.39 | 78.60 | 306,351 | +0.28(+0.36%) |
Jan 05, 2024 | 77.46 | 78.99 | 77.46 | 78.32 | 540,410 | +0.52(+0.67%) |
Jan 04, 2024 | 76.96 | 77.97 | 76.46 | 77.80 | 683,642 | +1.05(+1.36%) |
Jan 03, 2024 | 77.68 | 77.74 | 76.38 | 76.76 | 386,275 | -1.81(-2.31%) |
Jan 02, 2024 | 79.52 | 79.62 | 78.16 | 78.57 | 479,034 | -1.25(-1.57%) |
Dec 29, 2023 | 79.62 | 80.13 | 79.15 | 79.83 | 439,979 | -0.13(-0.16%) |
Dec 28, 2023 | 79.65 | 80.29 | 79.46 | 79.95 | 339,110 | -0.26(-0.32%) |
Dec 27, 2023 | 80.50 | 80.90 | 80.09 | 80.21 | 252,514 | -0.33(-0.41%) |
Dec 26, 2023 | 79.96 | 80.77 | 79.70 | 80.54 | 238,313 | +0.96(+1.20%) |
Dec 22, 2023 | 79.60 | 80.15 | 79.06 | 79.59 | 329,307 | +0.08(+0.10%) |
Dec 21, 2023 | 79.84 | 79.84 | 78.49 | 79.51 | 409,855 | +1.12(+1.42%) |
Dec 20, 2023 | 78.44 | 80.59 | 78.32 | 78.39 | 423,432 | -1.67(-2.09%) |
Dec 19, 2023 | 79.07 | 80.09 | 78.92 | 80.06 | 380,381 | +1.24(+1.58%) |
Dec 18, 2023 | 79.53 | 79.53 | 78.30 | 78.82 | 459,034 | -0.26(-0.33%) |
Dec 15, 2023 | 80.65 | 81.27 | 78.86 | 79.08 | 1,069,081 | -1.85(-2.29%) |
Dec 14, 2023 | 76.19 | 81.38 | 76.19 | 80.93 | 779,210 | +5.23(+6.91%) |
Dec 13, 2023 | 73.53 | 75.86 | 73.29 | 75.70 | 612,265 | +2.06(+2.80%) |
Dec 12, 2023 | 73.95 | 74.19 | 73.05 | 73.64 | 346,286 | -0.47(-0.63%) |
Dec 11, 2023 | 73.99 | 74.72 | 73.76 | 74.11 | 400,000 | +0.20(+0.27%) |
Dec 08, 2023 | 73.54 | 74.46 | 72.97 | 73.91 | 582,366 | +0.31(+0.42%) |
Dec 07, 2023 | 74.95 | 75.04 | 73.47 | 73.60 | 526,034 | -1.09(-1.45%) |
Dec 06, 2023 | 74.04 | 76.06 | 74.02 | 74.69 | 428,604 | +1.16(+1.57%) |
Dec 05, 2023 | 74.24 | 74.48 | 73.30 | 73.53 | 422,972 | -1.25(-1.68%) |
Dec 04, 2023 | 73.72 | 74.92 | 73.61 | 74.79 | 463,668 | +0.43(+0.58%) |
Dec 01, 2023 | 72.18 | 74.36 | 72.18 | 74.36 | 679,515 | +2.25(+3.12%) |
Nov 30, 2023 | 73.07 | 73.30 | 71.85 | 72.11 | 611,503 | -0.54(-0.74%) |
Nov 29, 2023 | 72.54 | 73.26 | 72.25 | 72.64 | 505,654 | +0.91(+1.26%) |
Nov 28, 2023 | 72.22 | 72.55 | 71.28 | 71.74 | 368,598 | -0.68(-0.94%) |
Nov 27, 2023 | 73.12 | 73.19 | 72.33 | 72.42 | 454,495 | -1.23(-1.66%) |
Nov 24, 2023 | 72.85 | 73.77 | 72.51 | 73.64 | 136,663 | +0.80(+1.09%) |
Nov 22, 2023 | 72.60 | 73.11 | 72.13 | 72.84 | 466,477 | +0.24(+0.33%) |
Nov 21, 2023 | 73.45 | 73.55 | 72.46 | 72.60 | 494,518 | -1.09(-1.47%) |
Nov 20, 2023 | 74.09 | 74.10 | 73.35 | 73.69 | 411,817 | -0.45(-0.60%) |
Nov 17, 2023 | 74.02 | 74.37 | 73.58 | 74.14 | 612,758 | +0.98(+1.33%) |
Nov 16, 2023 | 73.57 | 74.20 | 72.56 | 73.16 | 434,139 | -1.00(-1.34%) |
Nov 15, 2023 | 73.56 | 75.38 | 73.53 | 74.16 | 501,598 | +0.54(+0.73%) |
Nov 14, 2023 | 72.39 | 74.02 | 72.13 | 73.62 | 421,598 | +3.37(+4.79%) |
Nov 13, 2023 | 70.55 | 70.74 | 69.87 | 70.25 | 545,863 | -0.84(-1.18%) |
Nov 10, 2023 | 70.12 | 71.28 | 69.96 | 71.09 | 368,937 | +1.36(+1.95%) |
Nov 09, 2023 | 71.01 | 71.14 | 69.63 | 69.73 | 275,832 | -0.53(-0.75%) |
Nov 08, 2023 | 70.26 | 70.66 | 69.94 | 70.26 | 396,082 | +0.25(+0.35%) |
Nov 07, 2023 | 70.52 | 71.18 | 69.99 | 70.01 | 410,740 | -0.96(-1.36%) |
Nov 06, 2023 | 72.28 | 72.36 | 70.43 | 70.97 | 504,141 | -1.10(-1.53%) |
Nov 03, 2023 | 71.57 | 72.80 | 71.41 | 72.07 | 503,923 | +1.74(+2.48%) |
Nov 02, 2023 | 69.11 | 70.98 | 68.75 | 70.33 | 964,382 | +2.13(+3.13%) |
Nov 01, 2023 | 66.47 | 68.24 | 65.14 | 68.20 | 1,123,335 | -0.33(-0.48%) |
Oct 31, 2023 | 68.78 | 69.34 | 68.36 | 68.52 | 700,550 | -0.30(-0.43%) |
Oct 30, 2023 | 68.67 | 69.07 | 67.87 | 68.82 | 527,371 | +0.86(+1.27%) |
Oct 27, 2023 | 69.12 | 69.12 | 67.89 | 67.96 | 439,306 | -0.94(-1.37%) |
Oct 26, 2023 | 68.43 | 69.34 | 68.34 | 68.90 | 647,402 | +0.66(+0.97%) |
Oct 25, 2023 | 68.37 | 69.37 | 67.91 | 68.24 | 466,872 | -0.34(-0.49%) |
Oct 24, 2023 | 69.19 | 69.19 | 68.19 | 68.57 | 407,628 | +0.34(+0.49%) |
Oct 23, 2023 | 69.02 | 69.45 | 67.98 | 68.24 | 414,470 | -0.89(-1.29%) |
Oct 20, 2023 | 68.98 | 70.08 | 68.98 | 69.13 | 559,081 | -0.09(-0.13%) |
Oct 19, 2023 | 70.01 | 71.41 | 69.09 | 69.22 | 613,780 | -1.03(-1.47%) |
Oct 18, 2023 | 72.80 | 72.81 | 70.21 | 70.25 | 584,794 | -3.63(-4.91%) |
Oct 17, 2023 | 71.27 | 74.58 | 71.27 | 73.88 | 753,106 | +2.16(+3.01%) |
Oct 16, 2023 | 71.01 | 71.93 | 70.64 | 71.72 | 426,176 | +1.66(+2.36%) |
Oct 13, 2023 | 70.99 | 71.50 | 69.90 | 70.06 | 406,613 | -1.22(-1.71%) |
Oct 12, 2023 | 72.71 | 72.71 | 70.93 | 71.28 | 557,206 | -1.19(-1.64%) |
Oct 11, 2023 | 72.06 | 73.42 | 71.89 | 72.47 | 799,348 | -0.86(-1.18%) |
Oct 10, 2023 | 73.21 | 74.07 | 73.04 | 73.33 | 381,358 | +0.81(+1.12%) |
Oct 09, 2023 | 71.73 | 73.04 | 71.53 | 72.52 | 475,851 | -0.33(-0.45%) |
Oct 06, 2023 | 70.60 | 73.71 | 70.60 | 72.85 | 651,456 | +2.03(+2.87%) |
Oct 05, 2023 | 71.28 | 71.65 | 70.69 | 70.81 | 480,714 | -0.50(-0.70%) |
Oct 04, 2023 | 71.14 | 71.76 | 70.40 | 71.31 | 551,297 | -0.05(-0.07%) |
Oct 03, 2023 | 71.48 | 72.28 | 70.68 | 71.36 | 718,667 | -0.78(-1.09%) |
Oct 02, 2023 | 72.99 | 73.17 | 71.75 | 72.14 | 573,291 | -0.71(-0.98%) |
Sep 29, 2023 | 74.06 | 74.14 | 72.66 | 72.86 | 520,796 | -0.56(-0.76%) |
Sep 28, 2023 | 72.42 | 74.44 | 72.42 | 73.41 | 333,668 | +0.55(+0.75%) |
Sep 27, 2023 | 72.30 | 73.37 | 72.30 | 72.87 | 549,719 | +1.12(+1.56%) |
Sep 26, 2023 | 71.28 | 72.39 | 70.89 | 71.75 | 491,538 | -0.22(-0.30%) |
Sep 25, 2023 | 71.06 | 72.00 | 71.63 | 71.96 | 675,268 | +0.36(+0.50%) |
Sep 22, 2023 | 71.53 | 72.31 | 71.38 | 71.61 | 542,612 | +0.03(+0.04%) |
Sep 21, 2023 | 71.77 | 72.02 | 70.87 | 71.58 | 423,127 | -0.70(-0.97%) |
Sep 20, 2023 | 73.49 | 74.72 | 72.18 | 72.28 | 310,729 | -0.69(-0.95%) |
Sep 19, 2023 | 73.06 | 73.73 | 72.91 | 72.97 | 464,769 | -0.19(-0.26%) |
Sep 18, 2023 | 72.11 | 73.76 | 71.93 | 73.16 | 573,093 | +1.07(+1.49%) |
Sep 15, 2023 | 71.96 | 72.36 | 71.50 | 72.09 | 1,141,333 | +0.13(+0.18%) |
Sep 14, 2023 | 71.93 | 72.58 | 71.39 | 71.96 | 416,590 | +1.04(+1.47%) |
Sep 13, 2023 | 71.60 | 71.97 | 70.36 | 70.92 | 465,538 | -0.96(-1.34%) |
Sep 12, 2023 | 71.31 | 72.52 | 71.13 | 71.88 | 433,059 | +0.30(+0.42%) |
Sep 11, 2023 | 73.56 | 74.10 | 71.42 | 71.59 | 492,624 | -1.04(-1.43%) |
Sep 08, 2023 | 72.71 | 73.52 | 72.24 | 72.63 | 491,843 | -0.13(-0.18%) |
Sep 07, 2023 | 74.11 | 74.46 | 72.57 | 72.76 | 574,313 | -2.27(-3.03%) |
Sep 06, 2023 | 75.58 | 77.04 | 74.77 | 75.03 | 673,087 | -0.54(-0.71%) |
Sep 05, 2023 | 77.23 | 77.46 | 75.47 | 75.56 | 584,780 | -2.19(-2.82%) |
Sep 01, 2023 | 76.57 | 77.80 | 76.21 | 77.75 | 732,836 | +1.99(+2.63%) |
Aug 31, 2023 | 76.35 | 76.90 | 75.71 | 75.76 | 621,253 | -0.58(-0.75%) |
Aug 30, 2023 | 74.90 | 76.48 | 74.86 | 76.34 | 423,497 | +0.51(+0.67%) |
Aug 29, 2023 | 74.69 | 76.09 | 74.19 | 75.83 | 431,968 | +0.90(+1.20%) |
Aug 28, 2023 | 74.35 | 75.41 | 74.35 | 74.93 | 368,762 | +0.96(+1.30%) |
Aug 25, 2023 | 74.28 | 74.60 | 73.37 | 73.97 | 517,324 | +0.45(+0.61%) |
Aug 24, 2023 | 74.29 | 75.12 | 73.49 | 73.52 | 409,493 | -1.32(-1.76%) |
Aug 23, 2023 | 74.20 | 75.08 | 73.92 | 74.84 | 446,610 | +0.67(+0.91%) |
Aug 22, 2023 | 75.14 | 75.63 | 74.12 | 74.16 | 417,134 | -0.66(-0.89%) |
Aug 21, 2023 | 74.36 | 75.12 | 73.86 | 74.83 | 473,132 | +0.69(+0.94%) |
Aug 18, 2023 | 74.52 | 75.24 | 74.05 | 74.13 | 789,875 | -0.86(-1.15%) |
Aug 17, 2023 | 75.23 | 76.34 | 74.96 | 75.00 | 702,423 | -0.10(-0.13%) |
Aug 16, 2023 | 75.81 | 76.98 | 75.05 | 75.10 | 584,308 | -1.07(-1.41%) |
Aug 15, 2023 | 76.84 | 77.50 | 76.12 | 76.17 | 461,200 | -1.32(-1.70%) |
Aug 14, 2023 | 75.96 | 77.56 | 75.42 | 77.49 | 684,307 | +1.11(+1.45%) |
Aug 11, 2023 | 76.40 | 76.78 | 75.79 | 76.37 | 693,859 | +0.03(+0.04%) |
Aug 10, 2023 | 77.17 | 78.02 | 75.88 | 76.35 | 618,200 | -0.92(-1.19%) |
Aug 09, 2023 | 78.26 | 78.67 | 77.16 | 77.26 | 720,473 | -1.06(-1.35%) |
Aug 08, 2023 | 78.22 | 78.70 | 77.25 | 78.32 | 908,422 | -0.80(-1.01%) |
Aug 07, 2023 | 79.98 | 80.80 | 78.59 | 79.12 | 996,438 | -0.80(-1.00%) |
Aug 04, 2023 | 81.89 | 81.95 | 78.99 | 79.92 | 1,385,349 | -1.96(-2.40%) |
Aug 03, 2023 | 78.67 | 83.03 | 77.73 | 81.88 | 2,794,400 | -8.29(-9.20%) |
Aug 02, 2023 | 91.46 | 92.28 | 89.91 | 90.17 | 1,077,500 | -2.39(-2.58%) |
Aug 01, 2023 | 90.96 | 92.99 | 90.96 | 92.56 | 661,618 | +0.90(+0.98%) |
Jul 31, 2023 | 91.23 | 92.57 | 90.82 | 91.67 | 726,169 | +1.22(+1.35%) |
Jul 28, 2023 | 90.30 | 90.73 | 89.46 | 90.44 | 381,559 | +0.99(+1.10%) |
Jul 27, 2023 | 90.42 | 90.65 | 89.12 | 89.45 | 545,903 | -0.56(-0.63%) |
Jul 26, 2023 | 90.08 | 91.12 | 89.74 | 90.02 | 500,189 | -0.41(-0.46%) |
Jul 25, 2023 | 89.83 | 90.68 | 89.38 | 90.43 | 496,089 | +0.04(+0.04%) |
Jul 24, 2023 | 90.26 | 91.18 | 90.14 | 90.39 | 401,084 | +0.07(+0.08%) |
Jul 21, 2023 | 91.80 | 91.80 | 90.32 | 90.32 | 435,358 | -1.55(-1.69%) |
Jul 20, 2023 | 92.79 | 92.79 | 91.59 | 91.87 | 428,498 | -0.21(-0.23%) |
Jul 19, 2023 | 92.30 | 93.05 | 91.17 | 92.08 | 391,495 | -0.52(-0.56%) |
Jul 18, 2023 | 91.31 | 92.76 | 91.31 | 92.60 | 503,891 | +1.53(+1.68%) |
Jul 17, 2023 | 89.38 | 91.65 | 88.84 | 91.07 | 531,737 | +0.49(+0.54%) |
Jul 14, 2023 | 91.76 | 91.76 | 89.91 | 90.58 | 680,821 | -1.46(-1.59%) |
Jul 13, 2023 | 92.52 | 93.34 | 91.72 | 92.04 | 495,091 | -0.61(-0.66%) |
Jul 12, 2023 | 93.50 | 93.86 | 92.18 | 92.65 | 650,624 | +0.48(+0.52%) |
Jul 11, 2023 | 91.68 | 92.96 | 91.61 | 92.17 | 498,237 | +1.08(+1.18%) |
Jul 10, 2023 | 89.33 | 91.35 | 88.98 | 91.09 | 411,347 | +1.73(+1.93%) |
Jul 07, 2023 | 88.27 | 90.87 | 88.00 | 89.37 | 615,765 | +1.18(+1.34%) |
Jul 06, 2023 | 87.96 | 88.72 | 86.70 | 88.18 | 608,834 | -0.74(-0.83%) |
Jul 05, 2023 | 90.21 | 90.61 | 88.74 | 88.92 | 551,785 | -2.41(-2.64%) |
Jul 03, 2023 | 90.09 | 91.47 | 89.72 | 91.33 | 242,567 | +0.98(+1.08%) |
Jun 30, 2023 | 91.09 | 91.17 | 90.22 | 90.35 | 466,287 | +0.16(+0.18%) |
Jun 29, 2023 | 88.31 | 90.47 | 87.99 | 90.19 | 533,249 | +1.91(+2.16%) |
Jun 28, 2023 | 88.35 | 88.64 | 87.62 | 88.29 | 375,908 | -0.07(-0.08%) |
Jun 27, 2023 | 86.72 | 88.45 | 86.18 | 88.36 | 557,372 | +1.86(+2.15%) |
Jun 26, 2023 | 85.18 | 87.53 | 85.18 | 86.50 | 648,989 | +2.68(+3.20%) |
Jun 23, 2023 | 83.81 | 84.32 | 81.81 | 83.82 | 715,581 | -1.30(-1.53%) |
Jun 22, 2023 | 85.39 | 85.39 | 84.14 | 85.12 | 405,022 | -0.52(-0.61%) |
Jun 21, 2023 | 84.36 | 86.31 | 84.30 | 85.64 | 541,839 | +0.58(+0.68%) |
Jun 20, 2023 | 83.61 | 85.22 | 82.98 | 85.06 | 474,096 | +1.15(+1.36%) |
Jun 16, 2023 | 85.44 | 85.57 | 83.50 | 83.92 | 790,801 | -1.06(-1.24%) |
Jun 15, 2023 | 82.62 | 85.01 | 82.62 | 84.97 | 463,146 | +1.95(+2.35%) |
Jun 14, 2023 | 84.95 | 85.40 | 82.43 | 83.02 | 703,669 | -1.75(-2.06%) |
Jun 13, 2023 | 83.24 | 85.56 | 83.24 | 84.77 | 534,255 | +1.67(+2.01%) |
Jun 12, 2023 | 81.63 | 83.35 | 81.31 | 83.10 | 474,361 | +1.47(+1.80%) |
Jun 09, 2023 | 82.84 | 83.10 | 80.86 | 81.63 | 676,524 | -1.07(-1.29%) |
Jun 08, 2023 | 82.48 | 83.20 | 81.75 | 82.69 | 748,778 | +0.21(+0.25%) |
Jun 07, 2023 | 79.85 | 82.82 | 79.35 | 82.49 | 756,150 | +3.12(+3.93%) |
Jun 06, 2023 | 76.36 | 79.95 | 76.12 | 79.37 | 734,219 | +2.67(+3.47%) |
Jun 05, 2023 | 76.60 | 76.80 | 74.90 | 76.70 | 617,485 | -0.47(-0.61%) |
Jun 02, 2023 | 73.49 | 77.68 | 73.49 | 77.17 | 774,730 | +5.17(+7.18%) |
Jun 01, 2023 | 70.97 | 72.63 | 70.70 | 72.00 | 518,753 | +1.37(+1.94%) |
May 31, 2023 | 72.91 | 73.62 | 70.27 | 70.63 | 723,332 | -2.80(-3.82%) |
May 30, 2023 | 74.74 | 74.89 | 73.36 | 73.43 | 477,666 | -0.93(-1.25%) |
May 26, 2023 | 73.31 | 74.56 | 72.71 | 74.36 | 521,931 | +1.50(+2.06%) |
May 25, 2023 | 71.67 | 72.89 | 71.33 | 72.86 | 463,152 | +1.16(+1.62%) |
May 24, 2023 | 72.93 | 72.93 | 71.40 | 71.70 | 359,317 | -1.72(-2.34%) |
May 23, 2023 | 73.79 | 74.83 | 72.85 | 73.41 | 461,475 | -0.78(-1.05%) |
May 22, 2023 | 73.84 | 74.83 | 73.28 | 74.19 | 448,697 | +0.62(+0.85%) |
May 19, 2023 | 76.56 | 76.62 | 73.47 | 73.57 | 492,675 | -2.01(-2.66%) |
May 18, 2023 | 73.89 | 75.88 | 73.61 | 75.59 | 612,903 | +1.34(+1.81%) |
May 17, 2023 | 72.77 | 74.35 | 72.72 | 74.24 | 467,587 | +2.33(+3.24%) |
May 16, 2023 | 72.88 | 73.36 | 71.89 | 71.91 | 500,849 | -1.61(-2.19%) |
May 15, 2023 | 71.96 | 73.79 | 71.55 | 73.52 | 523,774 | +1.92(+2.67%) |
May 12, 2023 | 71.83 | 72.05 | 70.79 | 71.61 | 509,355 | +0.28(+0.39%) |
May 11, 2023 | 71.39 | 71.75 | 70.85 | 71.33 | 491,877 | -1.04(-1.44%) |
May 10, 2023 | 75.08 | 75.08 | 71.50 | 72.37 | 561,771 | -1.54(-2.09%) |
May 09, 2023 | 73.80 | 74.31 | 73.42 | 73.92 | 354,505 | -0.79(-1.05%) |
May 08, 2023 | 76.31 | 76.31 | 74.06 | 74.70 | 404,446 | -0.76(-1.00%) |
May 05, 2023 | 74.70 | 76.32 | 74.57 | 75.46 | 545,597 | +2.62(+3.60%) |
May 04, 2023 | 75.59 | 75.59 | 71.15 | 72.84 | 997,901 | -2.50(-3.31%) |
May 03, 2023 | 78.23 | 79.34 | 75.15 | 75.33 | 1,068,298 | -0.56(-0.74%) |
May 02, 2023 | 75.67 | 76.42 | 73.88 | 75.89 | 845,478 | -0.20(-0.26%) |