Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.18 | 67.68 | 66.55 | 66.72 | 620,781 | -1.18(-1.74%) |
Apr 29, 2024 | 67.20 | 67.96 | 66.77 | 67.90 | 486,972 | +0.63(+0.94%) |
Apr 26, 2024 | 67.18 | 68.64 | 66.79 | 67.27 | 463,998 | +0.01(+0.01%) |
Apr 25, 2024 | 66.66 | 68.84 | 66.66 | 67.26 | 577,679 | +0.31(+0.46%) |
Apr 24, 2024 | 66.10 | 67.30 | 65.62 | 66.95 | 572,174 | +2.53(+3.93%) |
Apr 23, 2024 | 63.04 | 65.52 | 63.04 | 64.42 | 319,722 | +1.34(+2.12%) |
Apr 22, 2024 | 63.34 | 63.94 | 62.54 | 63.08 | 424,550 | +0.19(+0.30%) |
Apr 19, 2024 | 63.55 | 64.56 | 62.12 | 62.89 | 660,042 | -1.07(-1.67%) |
Apr 18, 2024 | 65.33 | 65.33 | 63.85 | 63.96 | 325,167 | -1.63(-2.49%) |
Apr 17, 2024 | 66.79 | 67.35 | 65.58 | 65.59 | 274,784 | -1.25(-1.87%) |
Apr 16, 2024 | 67.01 | 67.47 | 66.00 | 66.84 | 295,049 | -0.34(-0.51%) |
Apr 15, 2024 | 68.63 | 69.54 | 66.68 | 67.18 | 324,896 | -0.86(-1.26%) |
Apr 12, 2024 | 68.91 | 69.89 | 67.61 | 68.04 | 311,583 | -2.28(-3.24%) |
Apr 11, 2024 | 69.31 | 70.40 | 68.97 | 70.32 | 300,746 | +1.20(+1.74%) |
Apr 10, 2024 | 69.90 | 70.25 | 68.60 | 69.12 | 379,741 | -2.55(-3.56%) |
Apr 09, 2024 | 70.45 | 71.74 | 70.45 | 71.67 | 251,096 | +2.13(+3.06%) |
Apr 08, 2024 | 69.43 | 70.19 | 69.29 | 69.54 | 199,224 | +0.68(+0.99%) |
Apr 05, 2024 | 67.76 | 69.30 | 67.76 | 68.86 | 291,427 | +0.72(+1.06%) |
Apr 04, 2024 | 70.48 | 70.58 | 67.77 | 68.14 | 278,793 | -1.38(-1.99%) |
Apr 03, 2024 | 67.68 | 69.78 | 67.68 | 69.52 | 310,460 | +0.56(+0.81%) |
Apr 02, 2024 | 69.57 | 69.57 | 68.51 | 68.96 | 430,425 | -1.71(-2.42%) |
Apr 01, 2024 | 71.57 | 72.34 | 70.54 | 70.67 | 240,163 | -0.88(-1.23%) |
Mar 28, 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 315,840 | +0.94(+1.33%) |
Mar 27, 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 362,594 | +1.70(+2.47%) |
Mar 26, 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 298,828 | -1.12(-1.60%) |
Mar 25, 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 258,961 | -0.10(-0.14%) |
Mar 22, 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 281,093 | -0.42(-0.60%) |
Mar 21, 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 381,890 | +0.19(+0.27%) |
Mar 20, 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 467,303 | +1.25(+1.81%) |
Mar 19, 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 444,352 | -0.52(-0.75%) |
Mar 18, 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 294,364 | -0.45(-0.64%) |
Mar 15, 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 866,748 | -0.06(-0.09%) |
Mar 14, 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 386,821 | -2.24(-3.09%) |
Mar 13, 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 274,767 | -1.75(-2.36%) |
Mar 12, 2024 | 74.61 | 74.61 | 72.98 | 74.13 | 225,005 | -0.18(-0.24%) |
Mar 11, 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 306,217 | +0.37(+0.50%) |
Mar 08, 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 301,861 | -2.55(-3.33%) |
Mar 07, 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 556,309 | +3.57(+4.90%) |
Mar 06, 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 311,969 | +1.38(+1.93%) |
Mar 05, 2024 | 72.00 | 72.72 | 70.73 | 71.54 | 463,462 | -1.37(-1.88%) |
Mar 04, 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 309,011 | +0.12(+0.16%) |
Mar 01, 2024 | 71.92 | 73.17 | 71.13 | 72.79 | 302,203 | +1.33(+1.86%) |
Feb 29, 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 410,644 | +1.03(+1.46%) |
Feb 28, 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 506,441 | +0.21(+0.30%) |
Feb 27, 2024 | 71.49 | 71.86 | 69.74 | 70.22 | 548,424 | -0.94(-1.32%) |
Feb 26, 2024 | 70.65 | 71.51 | 70.50 | 71.16 | 649,811 | +0.91(+1.29%) |
Feb 23, 2024 | 71.96 | 72.01 | 70.23 | 70.25 | 476,502 | -1.85(-2.57%) |
Feb 22, 2024 | 73.48 | 73.78 | 72.03 | 72.10 | 416,930 | -0.31(-0.43%) |
Feb 21, 2024 | 71.79 | 72.54 | 71.45 | 72.41 | 365,225 | +0.01(+0.01%) |
Feb 20, 2024 | 72.06 | 72.99 | 71.60 | 72.40 | 485,424 | -0.74(-1.01%) |
Feb 16, 2024 | 75.21 | 75.37 | 73.11 | 73.14 | 394,659 | -2.29(-3.04%) |
Feb 15, 2024 | 75.47 | 76.55 | 74.95 | 75.44 | 344,023 | +0.40(+0.53%) |
Feb 14, 2024 | 72.99 | 75.69 | 72.74 | 75.04 | 523,780 | +3.05(+4.24%) |
Feb 13, 2024 | 76.03 | 76.61 | 71.50 | 71.98 | 997,039 | -7.22(-9.11%) |
Feb 12, 2024 | 79.82 | 81.27 | 78.97 | 79.20 | 454,574 | -2.10(-2.59%) |
Feb 09, 2024 | 84.59 | 84.76 | 80.64 | 81.31 | 785,557 | +3.24(+4.15%) |
Feb 08, 2024 | 75.38 | 78.44 | 75.38 | 78.07 | 621,174 | +3.16(+4.22%) |
Feb 07, 2024 | 73.83 | 75.30 | 72.88 | 74.91 | 307,357 | +1.24(+1.68%) |
Feb 06, 2024 | 73.75 | 73.75 | 72.41 | 73.67 | 416,663 | -0.54(-0.73%) |
Feb 05, 2024 | 75.21 | 75.66 | 73.67 | 74.21 | 541,491 | -1.00(-1.33%) |
Feb 02, 2024 | 74.60 | 75.23 | 73.76 | 75.21 | 502,923 | -0.16(-0.21%) |
Feb 01, 2024 | 74.98 | 75.75 | 74.29 | 75.37 | 391,335 | +0.62(+0.83%) |
Jan 31, 2024 | 75.20 | 77.08 | 74.37 | 74.75 | 548,101 | -1.07(-1.41%) |
Jan 30, 2024 | 77.03 | 77.26 | 75.50 | 75.81 | 236,505 | -1.68(-2.16%) |
Jan 29, 2024 | 76.94 | 77.72 | 75.65 | 77.49 | 248,187 | +0.58(+0.75%) |
Jan 26, 2024 | 77.70 | 78.19 | 76.82 | 76.91 | 202,326 | -1.26(-1.61%) |
Jan 25, 2024 | 80.95 | 80.95 | 78.07 | 78.17 | 265,376 | -1.07(-1.35%) |
Jan 24, 2024 | 81.90 | 81.94 | 79.17 | 79.23 | 444,114 | -2.49(-3.05%) |
Jan 23, 2024 | 81.47 | 82.24 | 80.99 | 81.73 | 420,217 | -0.41(-0.50%) |
Jan 22, 2024 | 82.92 | 83.49 | 81.88 | 82.14 | 316,543 | +0.12(+0.15%) |
Jan 19, 2024 | 79.14 | 82.02 | 78.26 | 82.02 | 387,883 | +4.04(+5.18%) |
Jan 18, 2024 | 78.32 | 78.67 | 77.34 | 77.98 | 417,181 | +1.42(+1.85%) |
Jan 17, 2024 | 75.75 | 76.68 | 75.07 | 76.56 | 407,604 | -0.29(-0.38%) |
Jan 16, 2024 | 76.16 | 77.15 | 75.78 | 76.85 | 286,869 | -0.03(-0.04%) |
Jan 12, 2024 | 77.15 | 78.84 | 76.03 | 76.88 | 254,356 | +0.21(+0.27%) |
Jan 11, 2024 | 76.70 | 77.48 | 75.47 | 76.67 | 256,599 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 77.31 | 74.83 | 76.92 | 349,969 | -0.12(-0.16%) |
Jan 09, 2024 | 75.48 | 77.45 | 75.24 | 77.04 | 266,159 | +0.01(+0.01%) |
Jan 08, 2024 | 76.39 | 77.23 | 76.05 | 77.03 | 354,436 | +0.87(+1.14%) |
Jan 05, 2024 | 76.64 | 77.47 | 75.71 | 76.16 | 333,906 | -0.90(-1.16%) |
Jan 04, 2024 | 76.63 | 77.60 | 75.96 | 77.06 | 408,505 | -1.15(-1.47%) |
Jan 03, 2024 | 78.78 | 78.78 | 77.52 | 78.21 | 296,908 | -1.70(-2.12%) |
Jan 02, 2024 | 81.16 | 81.16 | 78.89 | 79.90 | 355,958 | -1.97(-2.41%) |
Dec 29, 2023 | 83.11 | 83.44 | 81.60 | 81.88 | 249,607 | -1.26(-1.51%) |
Dec 28, 2023 | 83.42 | 83.42 | 82.41 | 83.13 | 278,273 | -0.46(-0.55%) |
Dec 27, 2023 | 84.63 | 84.87 | 83.26 | 83.59 | 356,620 | -0.87(-1.03%) |
Dec 26, 2023 | 84.31 | 85.03 | 83.72 | 84.46 | 260,445 | +0.96(+1.15%) |
Dec 22, 2023 | 83.23 | 84.22 | 82.92 | 83.50 | 305,327 | +0.86(+1.04%) |
Dec 21, 2023 | 82.97 | 83.57 | 82.06 | 82.64 | 405,376 | +1.08(+1.32%) |
Dec 20, 2023 | 84.44 | 84.44 | 81.50 | 81.57 | 463,861 | -3.42(-4.02%) |
Dec 19, 2023 | 85.88 | 86.77 | 84.79 | 84.99 | 349,555 | -0.27(-0.32%) |
Dec 18, 2023 | 85.18 | 85.72 | 83.95 | 85.26 | 353,412 | +0.53(+0.62%) |
Dec 15, 2023 | 87.29 | 89.43 | 84.29 | 84.73 | 1,012,213 | -1.91(-2.21%) |
Dec 14, 2023 | 82.18 | 86.88 | 82.15 | 86.64 | 570,719 | +5.44(+6.71%) |
Dec 13, 2023 | 80.43 | 81.60 | 78.85 | 81.20 | 501,693 | +0.49(+0.61%) |
Dec 12, 2023 | 81.72 | 81.72 | 78.86 | 80.71 | 315,568 | -0.38(-0.47%) |
Dec 11, 2023 | 78.67 | 81.22 | 78.24 | 81.09 | 586,968 | +2.94(+3.76%) |
Dec 08, 2023 | 77.97 | 79.70 | 77.62 | 78.15 | 824,730 | -0.07(-0.09%) |
Dec 07, 2023 | 78.36 | 78.93 | 77.69 | 78.22 | 341,728 | +0.56(+0.72%) |
Dec 06, 2023 | 77.63 | 79.18 | 76.56 | 77.66 | 391,758 | +1.44(+1.88%) |
Dec 05, 2023 | 77.06 | 77.06 | 75.37 | 76.22 | 251,201 | -1.37(-1.76%) |
Dec 04, 2023 | 76.03 | 77.63 | 75.96 | 77.59 | 433,889 | +0.19(+0.24%) |
Dec 01, 2023 | 75.88 | 77.90 | 75.46 | 77.40 | 281,686 | +1.21(+1.58%) |
Nov 30, 2023 | 77.53 | 77.53 | 75.65 | 76.19 | 294,741 | -1.07(-1.38%) |
Nov 29, 2023 | 76.19 | 78.15 | 76.19 | 77.26 | 427,498 | +2.07(+2.76%) |
Nov 28, 2023 | 74.75 | 75.56 | 74.41 | 75.19 | 336,419 | -0.46(-0.60%) |
Nov 27, 2023 | 75.91 | 76.28 | 75.46 | 75.64 | 227,744 | -1.08(-1.41%) |
Nov 24, 2023 | 76.44 | 76.77 | 76.15 | 76.73 | 68,839 | +0.07(+0.09%) |
Nov 22, 2023 | 77.25 | 78.22 | 76.43 | 76.66 | 201,694 | +0.26(+0.34%) |
Nov 21, 2023 | 77.17 | 77.17 | 76.05 | 76.40 | 312,811 | -1.71(-2.19%) |
Nov 20, 2023 | 76.46 | 78.33 | 75.77 | 78.11 | 263,993 | +1.32(+1.72%) |
Nov 17, 2023 | 76.37 | 77.00 | 75.99 | 76.79 | 324,992 | +0.48(+0.63%) |
Nov 16, 2023 | 77.31 | 78.07 | 76.02 | 76.31 | 394,231 | -1.27(-1.64%) |
Nov 15, 2023 | 76.58 | 78.12 | 76.55 | 77.58 | 533,451 | +1.63(+2.15%) |
Nov 14, 2023 | 74.24 | 76.09 | 73.79 | 75.95 | 520,773 | +4.77(+6.71%) |
Nov 13, 2023 | 72.06 | 72.06 | 70.31 | 71.18 | 495,472 | -1.51(-2.08%) |
Nov 10, 2023 | 70.08 | 72.98 | 69.43 | 72.69 | 757,745 | +3.72(+5.39%) |
Nov 09, 2023 | 70.26 | 70.64 | 68.70 | 68.97 | 703,047 | -0.69(-0.99%) |
Nov 08, 2023 | 68.12 | 72.13 | 66.70 | 69.66 | 1,161,527 | -5.13(-6.86%) |
Nov 07, 2023 | 74.59 | 75.08 | 73.40 | 74.79 | 567,411 | -0.17(-0.23%) |
Nov 06, 2023 | 74.17 | 75.51 | 73.43 | 74.96 | 467,295 | +0.55(+0.74%) |
Nov 03, 2023 | 72.36 | 74.81 | 71.89 | 74.41 | 518,443 | +3.25(+4.57%) |
Nov 02, 2023 | 70.44 | 71.33 | 69.46 | 71.16 | 410,162 | +1.94(+2.80%) |
Nov 01, 2023 | 68.70 | 69.66 | 66.53 | 69.22 | 765,157 | +0.27(+0.39%) |
Oct 31, 2023 | 67.49 | 69.35 | 67.11 | 68.95 | 392,872 | +1.41(+2.09%) |
Oct 30, 2023 | 69.19 | 69.37 | 67.45 | 67.54 | 479,997 | -2.08(-2.99%) |
Oct 27, 2023 | 69.46 | 70.25 | 68.89 | 69.62 | 425,361 | +0.66(+0.95%) |
Oct 26, 2023 | 68.65 | 70.13 | 68.65 | 68.96 | 429,914 | +0.82(+1.20%) |
Oct 25, 2023 | 69.48 | 69.90 | 68.07 | 68.14 | 391,968 | -2.37(-3.36%) |
Oct 24, 2023 | 70.10 | 71.05 | 69.61 | 70.51 | 242,931 | +0.79(+1.13%) |
Oct 23, 2023 | 70.05 | 70.67 | 69.41 | 69.73 | 462,630 | -0.50(-0.71%) |
Oct 20, 2023 | 72.44 | 72.65 | 69.99 | 70.22 | 554,247 | -1.96(-2.71%) |
Oct 19, 2023 | 74.26 | 74.76 | 71.77 | 72.18 | 374,710 | -1.54(-2.09%) |
Oct 18, 2023 | 74.47 | 74.87 | 73.33 | 73.72 | 311,309 | -1.99(-2.63%) |
Oct 17, 2023 | 74.78 | 76.80 | 74.18 | 75.71 | 301,009 | -0.48(-0.63%) |
Oct 16, 2023 | 75.58 | 76.79 | 75.43 | 76.19 | 237,180 | +1.08(+1.44%) |
Oct 13, 2023 | 76.94 | 76.96 | 74.73 | 75.11 | 194,379 | -1.81(-2.35%) |
Oct 12, 2023 | 77.71 | 78.05 | 76.58 | 76.92 | 476,384 | -1.03(-1.33%) |
Oct 11, 2023 | 78.25 | 78.25 | 76.85 | 77.95 | 254,793 | +0.20(+0.26%) |
Oct 10, 2023 | 75.30 | 77.81 | 75.04 | 77.75 | 288,359 | +2.45(+3.25%) |
Oct 09, 2023 | 74.80 | 75.81 | 74.05 | 75.31 | 128,009 | -0.27(-0.36%) |
Oct 06, 2023 | 74.45 | 76.11 | 73.82 | 75.57 | 213,226 | +0.89(+1.19%) |
Oct 05, 2023 | 75.17 | 75.53 | 73.60 | 74.69 | 236,610 | -0.69(-0.91%) |
Oct 04, 2023 | 75.29 | 76.44 | 74.52 | 75.37 | 210,677 | +0.30(+0.40%) |
Oct 03, 2023 | 75.64 | 77.00 | 74.59 | 75.08 | 185,764 | -1.26(-1.65%) |
Oct 02, 2023 | 75.83 | 76.77 | 75.51 | 76.34 | 230,795 | +0.45(+0.59%) |
Sep 29, 2023 | 77.12 | 77.35 | 75.23 | 75.89 | 262,813 | -0.26(-0.34%) |
Sep 28, 2023 | 74.91 | 76.93 | 73.82 | 76.15 | 263,526 | +1.29(+1.73%) |
Sep 27, 2023 | 75.43 | 75.99 | 73.81 | 74.86 | 338,159 | +0.05(+0.07%) |
Sep 26, 2023 | 76.02 | 76.21 | 74.58 | 74.81 | 266,802 | -1.78(-2.32%) |
Sep 25, 2023 | 76.12 | 76.70 | 76.18 | 76.59 | 302,155 | +0.24(+0.31%) |
Sep 22, 2023 | 77.26 | 77.57 | 76.18 | 76.35 | 685,481 | -0.06(-0.08%) |
Sep 21, 2023 | 77.28 | 77.74 | 76.33 | 76.41 | 309,911 | -1.85(-2.36%) |
Sep 20, 2023 | 79.08 | 79.65 | 78.10 | 78.26 | 206,511 | -0.30(-0.38%) |
Sep 19, 2023 | 79.19 | 79.46 | 77.80 | 78.56 | 639,485 | -0.94(-1.19%) |
Sep 18, 2023 | 78.66 | 80.22 | 78.00 | 79.50 | 284,127 | +0.63(+0.79%) |
Sep 15, 2023 | 79.41 | 79.51 | 78.32 | 78.88 | 793,336 | -0.75(-0.94%) |
Sep 14, 2023 | 78.13 | 79.71 | 77.40 | 79.62 | 326,330 | +2.41(+3.12%) |
Sep 13, 2023 | 77.00 | 77.58 | 76.37 | 77.21 | 511,145 | +0.28(+0.36%) |
Sep 12, 2023 | 77.63 | 78.75 | 76.78 | 76.94 | 336,742 | -1.31(-1.68%) |
Sep 11, 2023 | 80.15 | 80.15 | 77.60 | 78.25 | 330,140 | -0.76(-0.96%) |
Sep 08, 2023 | 79.37 | 79.86 | 78.27 | 79.00 | 280,504 | -0.31(-0.39%) |
Sep 07, 2023 | 81.45 | 81.45 | 78.42 | 79.31 | 372,271 | -3.78(-4.55%) |
Sep 06, 2023 | 83.91 | 84.53 | 82.22 | 83.09 | 189,520 | -0.92(-1.10%) |
Sep 05, 2023 | 84.34 | 85.09 | 83.17 | 84.02 | 376,911 | -0.95(-1.12%) |
Sep 01, 2023 | 84.19 | 85.59 | 83.95 | 84.97 | 213,363 | +1.41(+1.69%) |
Aug 31, 2023 | 82.98 | 84.30 | 81.83 | 83.56 | 549,528 | +0.26(+0.31%) |
Aug 30, 2023 | 82.85 | 83.96 | 82.14 | 83.30 | 264,351 | +0.11(+0.13%) |
Aug 29, 2023 | 80.58 | 83.43 | 80.51 | 83.19 | 250,775 | +2.09(+2.58%) |
Aug 28, 2023 | 80.68 | 81.85 | 80.68 | 81.10 | 145,127 | +0.73(+0.91%) |
Aug 25, 2023 | 80.22 | 81.26 | 79.18 | 80.36 | 264,349 | +0.24(+0.30%) |
Aug 24, 2023 | 83.48 | 83.48 | 79.76 | 80.13 | 331,716 | -3.34(-4.01%) |
Aug 23, 2023 | 81.39 | 83.93 | 80.94 | 83.47 | 167,312 | +1.67(+2.04%) |
Aug 22, 2023 | 82.34 | 83.08 | 81.34 | 81.80 | 234,440 | +0.35(+0.43%) |
Aug 21, 2023 | 79.38 | 81.58 | 79.08 | 81.46 | 251,981 | +2.21(+2.79%) |
Aug 18, 2023 | 78.60 | 80.14 | 78.60 | 79.24 | 281,097 | -0.15(-0.19%) |
Aug 17, 2023 | 79.77 | 81.41 | 78.81 | 79.39 | 261,905 | -0.27(-0.34%) |
Aug 16, 2023 | 82.24 | 82.24 | 79.51 | 79.66 | 347,806 | -2.59(-3.15%) |
Aug 15, 2023 | 83.21 | 83.68 | 82.10 | 82.25 | 187,896 | -1.61(-1.92%) |
Aug 14, 2023 | 82.49 | 83.89 | 81.92 | 83.86 | 137,254 | +1.29(+1.56%) |
Aug 11, 2023 | 82.92 | 82.92 | 81.71 | 82.57 | 177,921 | -1.44(-1.71%) |
Aug 10, 2023 | 85.38 | 85.97 | 83.54 | 84.01 | 264,099 | -0.46(-0.54%) |
Aug 09, 2023 | 83.90 | 84.82 | 82.54 | 84.46 | 209,383 | +0.24(+0.28%) |
Aug 08, 2023 | 84.70 | 85.26 | 82.63 | 84.22 | 370,629 | -1.89(-2.19%) |
Aug 07, 2023 | 84.21 | 86.23 | 82.34 | 86.11 | 426,296 | +2.48(+2.97%) |
Aug 04, 2023 | 84.85 | 86.82 | 81.20 | 83.63 | 1,024,510 | -5.69(-6.37%) |
Aug 03, 2023 | 89.38 | 89.92 | 87.98 | 89.31 | 394,134 | -1.23(-1.36%) |
Aug 02, 2023 | 92.79 | 93.11 | 90.32 | 90.54 | 275,866 | -3.57(-3.80%) |
Aug 01, 2023 | 95.09 | 95.16 | 93.94 | 94.12 | 231,902 | -2.27(-2.36%) |
Jul 31, 2023 | 94.81 | 96.62 | 94.55 | 96.39 | 296,512 | +1.90(+2.01%) |
Jul 28, 2023 | 95.06 | 95.30 | 93.95 | 94.49 | 162,999 | +1.12(+1.20%) |
Jul 27, 2023 | 92.12 | 94.34 | 92.12 | 93.37 | 339,172 | +2.74(+3.02%) |
Jul 26, 2023 | 91.01 | 91.39 | 89.72 | 90.63 | 235,910 | -1.52(-1.65%) |
Jul 25, 2023 | 91.26 | 93.03 | 91.26 | 92.15 | 205,551 | +1.73(+1.91%) |
Jul 24, 2023 | 91.41 | 92.25 | 90.30 | 90.43 | 146,839 | -0.98(-1.07%) |
Jul 21, 2023 | 92.18 | 92.29 | 91.13 | 91.41 | 321,820 | +0.25(+0.27%) |
Jul 20, 2023 | 93.10 | 93.10 | 90.47 | 91.16 | 331,404 | -2.26(-2.42%) |
Jul 19, 2023 | 94.71 | 94.83 | 92.93 | 93.42 | 224,796 | -1.62(-1.70%) |
Jul 18, 2023 | 95.82 | 95.82 | 94.23 | 95.04 | 339,924 | -1.07(-1.12%) |
Jul 17, 2023 | 94.79 | 96.74 | 92.59 | 96.11 | 601,134 | -0.33(-0.34%) |
Jul 14, 2023 | 97.90 | 98.83 | 96.16 | 96.44 | 355,474 | -1.69(-1.72%) |
Jul 13, 2023 | 96.80 | 98.34 | 96.69 | 98.13 | 422,148 | +1.91(+1.98%) |
Jul 12, 2023 | 95.03 | 96.99 | 95.03 | 96.22 | 285,057 | +2.69(+2.87%) |
Jul 11, 2023 | 91.66 | 93.74 | 91.66 | 93.53 | 401,256 | +2.23(+2.45%) |
Jul 10, 2023 | 89.14 | 91.34 | 89.14 | 91.30 | 276,450 | +2.31(+2.60%) |
Jul 07, 2023 | 89.62 | 90.44 | 88.86 | 88.99 | 281,886 | -0.29(-0.32%) |
Jul 06, 2023 | 89.68 | 89.78 | 88.25 | 89.27 | 287,323 | -1.78(-1.95%) |
Jul 05, 2023 | 92.25 | 92.98 | 90.77 | 91.05 | 461,295 | -3.02(-3.21%) |
Jul 03, 2023 | 94.10 | 94.59 | 92.85 | 94.07 | 165,922 | +0.13(+0.14%) |
Jun 30, 2023 | 93.72 | 94.77 | 93.27 | 93.94 | 238,793 | +1.31(+1.41%) |
Jun 29, 2023 | 91.47 | 92.67 | 90.66 | 92.63 | 186,788 | +1.86(+2.04%) |
Jun 28, 2023 | 89.99 | 91.28 | 89.77 | 90.77 | 191,305 | -0.44(-0.48%) |
Jun 27, 2023 | 88.90 | 91.59 | 88.66 | 91.21 | 222,950 | +2.52(+2.84%) |
Jun 26, 2023 | 86.85 | 89.42 | 86.85 | 88.69 | 396,567 | +2.51(+2.91%) |
Jun 23, 2023 | 87.03 | 87.85 | 86.08 | 86.18 | 422,180 | -2.26(-2.56%) |
Jun 22, 2023 | 87.78 | 89.33 | 87.78 | 88.44 | 330,936 | +0.20(+0.22%) |
Jun 21, 2023 | 88.41 | 89.31 | 87.90 | 88.24 | 287,371 | -0.79(-0.89%) |
Jun 20, 2023 | 89.28 | 90.11 | 88.13 | 89.04 | 322,933 | -0.84(-0.94%) |
Jun 16, 2023 | 92.32 | 92.32 | 88.86 | 89.88 | 866,738 | -1.27(-1.39%) |
Jun 15, 2023 | 90.72 | 91.36 | 90.07 | 91.15 | 242,507 | -0.83(-0.91%) |
Jun 14, 2023 | 92.00 | 93.01 | 90.65 | 91.98 | 313,168 | -0.70(-0.76%) |
Jun 13, 2023 | 93.80 | 94.10 | 91.75 | 92.69 | 639,386 | +0.10(+0.11%) |
Jun 12, 2023 | 92.86 | 94.17 | 91.59 | 92.59 | 515,066 | +0.81(+0.89%) |
Jun 09, 2023 | 93.44 | 94.11 | 91.05 | 91.77 | 374,367 | -0.77(-0.84%) |
Jun 08, 2023 | 92.46 | 92.87 | 91.20 | 92.55 | 356,586 | +1.05(+1.15%) |
Jun 07, 2023 | 89.40 | 92.67 | 89.29 | 91.50 | 626,696 | +2.99(+3.37%) |
Jun 06, 2023 | 86.49 | 89.19 | 85.63 | 88.51 | 459,117 | +2.24(+2.60%) |
Jun 05, 2023 | 86.78 | 86.89 | 85.50 | 86.27 | 251,097 | -1.85(-2.09%) |
Jun 02, 2023 | 89.13 | 89.61 | 86.66 | 88.11 | 386,502 | -0.04(-0.05%) |
Jun 01, 2023 | 85.86 | 88.42 | 85.25 | 88.15 | 309,554 | +2.42(+2.82%) |
May 31, 2023 | 86.35 | 87.73 | 85.27 | 85.73 | 673,287 | -1.99(-2.27%) |
May 30, 2023 | 90.21 | 91.11 | 87.14 | 87.73 | 379,387 | -1.03(-1.16%) |
May 26, 2023 | 85.07 | 89.54 | 85.05 | 88.76 | 419,309 | +3.94(+4.65%) |
May 25, 2023 | 83.94 | 85.24 | 82.49 | 84.82 | 373,312 | +2.47(+2.99%) |
May 24, 2023 | 82.85 | 82.85 | 80.77 | 82.35 | 300,658 | -1.56(-1.86%) |
May 23, 2023 | 85.36 | 85.84 | 83.75 | 83.92 | 329,040 | -2.02(-2.35%) |
May 22, 2023 | 84.46 | 86.36 | 84.46 | 85.94 | 600,312 | +0.84(+0.99%) |
May 19, 2023 | 84.64 | 85.20 | 83.91 | 85.09 | 472,518 | +0.82(+0.98%) |
May 18, 2023 | 81.57 | 84.68 | 81.34 | 84.27 | 439,869 | +3.14(+3.87%) |
May 17, 2023 | 79.24 | 81.83 | 78.45 | 81.13 | 332,474 | +2.54(+3.24%) |
May 16, 2023 | 78.59 | 79.51 | 78.36 | 78.59 | 279,958 | -0.59(-0.75%) |
May 15, 2023 | 77.64 | 79.67 | 77.44 | 79.18 | 337,266 | +1.54(+1.99%) |
May 12, 2023 | 78.64 | 79.07 | 77.22 | 77.64 | 348,918 | -0.77(-0.99%) |
May 11, 2023 | 80.05 | 80.65 | 77.71 | 78.41 | 329,671 | -1.75(-2.19%) |
May 10, 2023 | 78.79 | 80.46 | 78.52 | 80.16 | 451,051 | +2.38(+3.05%) |
May 09, 2023 | 77.42 | 78.64 | 77.04 | 77.79 | 478,474 | -0.74(-0.95%) |
May 08, 2023 | 78.25 | 79.78 | 76.60 | 78.53 | 451,801 | +0.05(+0.06%) |
May 05, 2023 | 77.18 | 79.20 | 75.45 | 78.48 | 1,399,548 | +5.56(+7.63%) |
May 04, 2023 | 72.82 | 73.59 | 71.64 | 72.92 | 1,244,719 | -1.05(-1.42%) |
May 03, 2023 | 74.80 | 75.84 | 73.63 | 73.97 | 607,755 | -0.75(-1.01%) |
May 02, 2023 | 74.14 | 75.36 | 73.27 | 74.72 | 503,685 | +0.49(+0.67%) |