Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.55 | 71.75 | 70.16 | 71.00 | 3,140,465 | -0.70(-0.98%) |
Apr 29, 2024 | 70.28 | 71.80 | 70.26 | 71.70 | 1,640,679 | +1.48(+2.11%) |
Apr 26, 2024 | 70.06 | 70.80 | 69.69 | 70.22 | 1,026,328 | -0.04(-0.06%) |
Apr 25, 2024 | 71.20 | 71.58 | 69.70 | 70.26 | 2,364,307 | -0.68(-0.96%) |
Apr 24, 2024 | 69.84 | 70.98 | 69.66 | 70.94 | 1,136,010 | +0.59(+0.84%) |
Apr 23, 2024 | 70.29 | 71.61 | 70.28 | 70.35 | 843,226 | -0.41(-0.58%) |
Apr 22, 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 1,344,555 | -0.46(-0.65%) |
Apr 19, 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 1,570,637 | +1.35(+1.93%) |
Apr 18, 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 1,685,870 | +1.06(+1.54%) |
Apr 17, 2024 | 66.08 | 68.87 | 65.00 | 68.81 | 2,071,363 | +0.92(+1.36%) |
Apr 16, 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 1,642,985 | -1.12(-1.62%) |
Apr 15, 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 1,285,688 | -1.47(-2.09%) |
Apr 12, 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 743,308 | -1.67(-2.31%) |
Apr 11, 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 948,601 | +0.14(+0.19%) |
Apr 10, 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 1,055,620 | -0.92(-1.26%) |
Apr 09, 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 1,049,616 | +0.87(+1.21%) |
Apr 08, 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 1,004,671 | +0.88(+1.24%) |
Apr 05, 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 1,034,787 | -0.50(-0.70%) |
Apr 04, 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 881,279 | -0.09(-0.13%) |
Apr 03, 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 852,240 | -0.45(-0.62%) |
Apr 02, 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 1,165,732 | -1.12(-1.53%) |
Apr 01, 2024 | 74.73 | 75.19 | 73.14 | 73.34 | 1,324,700 | -2.80(-3.68%) |
Mar 28, 2024 | 75.07 | 76.28 | 76.03 | 76.14 | 1,461,683 | +1.82(+2.45%) |
Mar 27, 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 1,185,186 | +1.49(+2.05%) |
Mar 26, 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 1,683,046 | -1.99(-2.66%) |
Mar 25, 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 2,006,111 | +0.35(+0.47%) |
Mar 22, 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 981,137 | +0.12(+0.16%) |
Mar 21, 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 1,352,109 | +0.40(+0.54%) |
Mar 20, 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 1,146,797 | -0.11(-0.15%) |
Mar 19, 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 1,748,848 | +0.68(+0.93%) |
Mar 18, 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 1,794,627 | -0.56(-0.76%) |
Mar 15, 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 10,532,613 | -0.96(-1.28%) |
Mar 14, 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 2,175,053 | -0.41(-0.54%) |
Mar 13, 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 1,794,856 | -0.37(-0.49%) |
Mar 12, 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 1,391,633 | +0.68(+0.91%) |
Mar 11, 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 1,802,221 | +2.55(+3.52%) |
Mar 08, 2024 | 72.82 | 73.25 | 72.28 | 72.45 | 1,066,012 | -0.16(-0.22%) |
Mar 07, 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 1,576,874 | +0.65(+0.90%) |
Mar 06, 2024 | 72.57 | 74.31 | 71.36 | 71.96 | 2,525,565 | +2.31(+3.32%) |
Mar 05, 2024 | 70.08 | 70.67 | 69.11 | 69.65 | 1,624,568 | -0.80(-1.14%) |
Mar 04, 2024 | 73.80 | 73.90 | 70.33 | 70.45 | 2,261,427 | -3.43(-4.64%) |
Mar 01, 2024 | 74.65 | 74.65 | 72.64 | 73.88 | 1,402,511 | -0.20(-0.27%) |
Feb 29, 2024 | 74.44 | 75.02 | 73.90 | 74.08 | 2,670,252 | +0.30(+0.41%) |
Feb 28, 2024 | 73.32 | 73.95 | 73.18 | 73.78 | 1,176,741 | +0.17(+0.23%) |
Feb 27, 2024 | 73.00 | 73.80 | 72.31 | 73.61 | 1,504,571 | +0.78(+1.08%) |
Feb 26, 2024 | 72.55 | 73.27 | 72.30 | 72.83 | 1,124,822 | +0.08(+0.11%) |
Feb 23, 2024 | 73.30 | 73.69 | 72.32 | 72.75 | 1,362,608 | -0.30(-0.41%) |
Feb 22, 2024 | 71.44 | 73.24 | 71.42 | 73.05 | 1,309,450 | +1.14(+1.59%) |
Feb 21, 2024 | 71.34 | 72.14 | 70.83 | 71.91 | 1,117,979 | +0.85(+1.20%) |
Feb 20, 2024 | 71.51 | 72.00 | 70.71 | 71.05 | 1,291,548 | -0.60(-0.84%) |
Feb 16, 2024 | 72.79 | 72.88 | 71.59 | 71.66 | 883,546 | -1.44(-1.97%) |
Feb 15, 2024 | 73.22 | 73.62 | 72.93 | 73.10 | 1,312,347 | -0.14(-0.19%) |
Feb 14, 2024 | 73.45 | 73.65 | 72.62 | 73.23 | 939,202 | -0.25(-0.34%) |
Feb 13, 2024 | 74.12 | 74.43 | 72.77 | 73.48 | 1,256,748 | -1.66(-2.20%) |
Feb 12, 2024 | 74.06 | 75.76 | 73.93 | 75.14 | 1,078,638 | +1.08(+1.46%) |
Feb 09, 2024 | 74.24 | 74.24 | 72.99 | 74.06 | 949,443 | +0.01(+0.01%) |
Feb 08, 2024 | 73.21 | 74.11 | 71.47 | 74.05 | 1,923,355 | +0.99(+1.36%) |
Feb 07, 2024 | 74.31 | 74.36 | 72.59 | 73.06 | 1,626,865 | -0.85(-1.15%) |
Feb 06, 2024 | 73.39 | 75.20 | 73.39 | 73.91 | 1,685,346 | +0.48(+0.65%) |
Feb 05, 2024 | 72.79 | 73.61 | 71.52 | 73.43 | 2,210,202 | -0.09(-0.12%) |
Feb 02, 2024 | 72.53 | 74.43 | 71.81 | 73.52 | 2,689,644 | +0.62(+0.86%) |
Feb 01, 2024 | 76.89 | 78.35 | 70.98 | 72.90 | 7,498,097 | -10.50(-12.59%) |
Jan 31, 2024 | 85.15 | 85.17 | 83.28 | 83.40 | 2,930,732 | -1.81(-2.12%) |
Jan 30, 2024 | 84.11 | 85.30 | 83.44 | 85.21 | 1,299,615 | +0.07(+0.08%) |
Jan 29, 2024 | 86.51 | 86.78 | 85.01 | 85.14 | 1,566,122 | -1.54(-1.77%) |
Jan 26, 2024 | 86.50 | 86.96 | 85.57 | 86.67 | 924,695 | +0.47(+0.54%) |
Jan 25, 2024 | 85.32 | 86.28 | 84.95 | 86.21 | 715,566 | +1.34(+1.58%) |
Jan 24, 2024 | 87.01 | 87.01 | 84.71 | 84.87 | 689,806 | -1.72(-1.98%) |
Jan 23, 2024 | 86.70 | 87.28 | 86.53 | 86.58 | 890,152 | +0.17(+0.20%) |
Jan 22, 2024 | 86.26 | 86.96 | 85.45 | 86.42 | 883,544 | +0.87(+1.02%) |
Jan 19, 2024 | 85.32 | 85.89 | 83.69 | 85.54 | 1,229,702 | +0.67(+0.79%) |
Jan 18, 2024 | 84.38 | 85.06 | 84.09 | 84.87 | 790,044 | +0.62(+0.74%) |
Jan 17, 2024 | 84.63 | 85.13 | 84.00 | 84.24 | 914,770 | -0.86(-1.01%) |
Jan 16, 2024 | 86.02 | 85.79 | 84.50 | 85.11 | 1,235,797 | -1.05(-1.22%) |
Jan 12, 2024 | 86.77 | 87.62 | 86.11 | 86.16 | 959,585 | -0.13(-0.15%) |
Jan 11, 2024 | 86.41 | 86.77 | 85.22 | 86.29 | 1,161,727 | -0.19(-0.22%) |
Jan 10, 2024 | 85.97 | 86.71 | 85.93 | 86.47 | 882,375 | +0.57(+0.66%) |
Jan 09, 2024 | 86.32 | 86.89 | 85.60 | 85.91 | 1,000,686 | -0.96(-1.11%) |
Jan 08, 2024 | 87.65 | 87.65 | 85.89 | 86.87 | 1,268,964 | -0.99(-1.13%) |
Jan 05, 2024 | 87.13 | 88.97 | 86.87 | 87.86 | 1,829,596 | +0.38(+0.43%) |
Jan 04, 2024 | 86.29 | 87.70 | 86.20 | 87.49 | 1,627,522 | +0.86(+1.00%) |
Jan 03, 2024 | 86.29 | 88.97 | 85.97 | 86.62 | 2,261,923 | +0.21(+0.24%) |
Jan 02, 2024 | 85.72 | 86.89 | 85.49 | 86.42 | 1,260,574 | +0.73(+0.86%) |
Dec 29, 2023 | 86.03 | 86.58 | 85.23 | 85.68 | 851,077 | -0.50(-0.58%) |
Dec 28, 2023 | 86.17 | 86.58 | 85.76 | 86.18 | 535,233 | +0.03(+0.03%) |
Dec 27, 2023 | 86.45 | 86.69 | 85.78 | 86.15 | 516,098 | -0.39(-0.45%) |
Dec 26, 2023 | 86.56 | 87.27 | 86.19 | 86.53 | 631,270 | -0.02(-0.02%) |
Dec 22, 2023 | 85.24 | 86.90 | 84.94 | 86.55 | 765,016 | +1.41(+1.65%) |
Dec 21, 2023 | 85.01 | 85.79 | 84.63 | 85.15 | 880,232 | +0.61(+0.72%) |
Dec 20, 2023 | 83.73 | 85.78 | 83.40 | 84.54 | 1,024,734 | +0.18(+0.21%) |
Dec 19, 2023 | 83.94 | 84.83 | 83.34 | 84.36 | 1,640,468 | +0.64(+0.77%) |
Dec 18, 2023 | 84.82 | 85.00 | 83.51 | 83.72 | 1,299,728 | -0.54(-0.64%) |
Dec 15, 2023 | 84.56 | 85.29 | 83.79 | 84.25 | 3,646,606 | -0.09(-0.11%) |
Dec 14, 2023 | 84.93 | 85.86 | 84.08 | 84.34 | 1,949,269 | +0.19(+0.22%) |
Dec 13, 2023 | 82.72 | 84.16 | 81.72 | 84.15 | 1,535,100 | +1.24(+1.50%) |
Dec 12, 2023 | 83.86 | 83.86 | 82.75 | 82.91 | 1,275,513 | -0.81(-0.97%) |
Dec 11, 2023 | 83.71 | 84.19 | 83.03 | 83.73 | 1,052,409 | -0.08(-0.09%) |
Dec 08, 2023 | 85.37 | 85.53 | 83.77 | 83.81 | 1,078,830 | -1.51(-1.77%) |
Dec 07, 2023 | 84.84 | 86.05 | 84.34 | 85.31 | 788,014 | +0.51(+0.60%) |
Dec 06, 2023 | 84.52 | 85.60 | 84.37 | 84.81 | 962,231 | +0.44(+0.52%) |
Dec 05, 2023 | 84.54 | 84.79 | 83.76 | 84.37 | 1,124,138 | -0.64(-0.76%) |
Dec 04, 2023 | 82.51 | 85.27 | 82.31 | 85.02 | 1,957,285 | +2.44(+2.95%) |
Dec 01, 2023 | 81.85 | 83.07 | 81.25 | 82.58 | 878,507 | +1.20(+1.47%) |
Nov 30, 2023 | 80.40 | 81.41 | 79.42 | 81.38 | 3,160,780 | +1.08(+1.35%) |
Nov 29, 2023 | 80.89 | 81.81 | 80.11 | 80.30 | 1,149,369 | -0.81(-1.00%) |
Nov 28, 2023 | 80.14 | 81.13 | 79.53 | 81.10 | 1,168,448 | +0.96(+1.20%) |
Nov 27, 2023 | 80.89 | 80.89 | 79.29 | 80.14 | 909,537 | -1.08(-1.33%) |
Nov 24, 2023 | 81.45 | 81.45 | 80.58 | 81.22 | 412,110 | -0.23(-0.28%) |
Nov 22, 2023 | 81.05 | 81.74 | 80.80 | 81.45 | 1,080,911 | +0.42(+0.52%) |
Nov 21, 2023 | 80.55 | 81.11 | 80.04 | 81.02 | 1,217,746 | +0.28(+0.34%) |
Nov 20, 2023 | 81.02 | 81.11 | 80.15 | 80.75 | 866,516 | -0.56(-0.69%) |
Nov 17, 2023 | 81.58 | 81.70 | 80.22 | 81.31 | 1,172,704 | +0.73(+0.90%) |
Nov 16, 2023 | 81.61 | 82.35 | 80.51 | 80.58 | 1,714,553 | -1.37(-1.67%) |
Nov 15, 2023 | 82.06 | 83.15 | 81.60 | 81.95 | 1,093,892 | -0.04(-0.05%) |
Nov 14, 2023 | 78.75 | 82.25 | 78.56 | 81.99 | 1,254,345 | +4.25(+5.47%) |
Nov 13, 2023 | 78.60 | 79.24 | 77.46 | 77.74 | 990,103 | -0.97(-1.24%) |
Nov 10, 2023 | 79.47 | 79.47 | 77.97 | 78.71 | 1,738,855 | -0.16(-0.20%) |
Nov 09, 2023 | 80.60 | 80.60 | 78.82 | 78.87 | 966,116 | -1.26(-1.57%) |
Nov 08, 2023 | 81.27 | 81.75 | 79.88 | 80.13 | 863,718 | -1.35(-1.66%) |
Nov 07, 2023 | 80.17 | 81.86 | 79.79 | 81.48 | 1,170,434 | +0.76(+0.94%) |
Nov 06, 2023 | 80.52 | 81.09 | 79.57 | 80.72 | 987,992 | +0.31(+0.38%) |
Nov 03, 2023 | 80.68 | 81.16 | 79.48 | 80.41 | 1,494,285 | +0.26(+0.32%) |
Nov 02, 2023 | 82.60 | 82.60 | 79.87 | 80.16 | 2,520,816 | -0.03(-0.04%) |
Nov 01, 2023 | 80.92 | 80.92 | 79.15 | 80.19 | 1,399,027 | -0.36(-0.45%) |
Oct 31, 2023 | 79.44 | 80.94 | 79.16 | 80.55 | 1,473,038 | +1.19(+1.50%) |
Oct 30, 2023 | 80.53 | 81.01 | 78.92 | 79.36 | 1,522,748 | -0.63(-0.79%) |
Oct 27, 2023 | 80.50 | 81.94 | 79.69 | 79.99 | 1,535,227 | +0.24(+0.30%) |
Oct 26, 2023 | 81.51 | 81.63 | 78.93 | 79.75 | 1,186,167 | -1.68(-2.07%) |
Oct 25, 2023 | 82.25 | 82.25 | 80.66 | 81.44 | 828,167 | -1.00(-1.22%) |
Oct 24, 2023 | 83.18 | 83.68 | 82.13 | 82.44 | 974,891 | -0.43(-0.52%) |
Oct 23, 2023 | 83.90 | 84.58 | 82.63 | 82.88 | 1,166,736 | -1.12(-1.34%) |
Oct 20, 2023 | 82.73 | 84.61 | 81.73 | 84.00 | 1,606,730 | +1.99(+2.42%) |
Oct 19, 2023 | 82.61 | 82.93 | 81.59 | 82.01 | 1,160,763 | -0.46(-0.56%) |
Oct 18, 2023 | 81.93 | 82.87 | 81.17 | 82.47 | 1,488,900 | -2.39(-2.82%) |
Oct 17, 2023 | 84.41 | 85.24 | 84.20 | 84.86 | 939,192 | +0.45(+0.54%) |
Oct 16, 2023 | 83.17 | 84.85 | 83.23 | 84.41 | 1,288,174 | +1.72(+2.08%) |
Oct 13, 2023 | 83.59 | 84.83 | 82.62 | 82.69 | 1,253,547 | -0.73(-0.87%) |
Oct 12, 2023 | 84.82 | 84.96 | 82.40 | 83.42 | 912,408 | -1.23(-1.45%) |
Oct 11, 2023 | 85.04 | 85.78 | 83.80 | 84.65 | 642,885 | -0.50(-0.59%) |
Oct 10, 2023 | 85.00 | 85.72 | 84.91 | 85.15 | 630,053 | +0.15(+0.17%) |
Oct 09, 2023 | 83.06 | 85.44 | 82.97 | 85.00 | 733,587 | +1.47(+1.76%) |
Oct 06, 2023 | 82.90 | 84.20 | 82.44 | 83.53 | 731,289 | +0.50(+0.60%) |
Oct 05, 2023 | 83.88 | 84.17 | 82.49 | 83.03 | 661,210 | -1.14(-1.36%) |
Oct 04, 2023 | 84.64 | 85.07 | 83.26 | 84.17 | 653,976 | -0.20(-0.23%) |
Oct 03, 2023 | 84.02 | 85.08 | 83.95 | 84.37 | 864,614 | +0.06(+0.07%) |
Oct 02, 2023 | 84.41 | 84.79 | 83.21 | 84.31 | 1,047,304 | -0.47(-0.56%) |
Sep 29, 2023 | 86.19 | 86.76 | 84.42 | 84.78 | 982,173 | -0.99(-1.16%) |
Sep 28, 2023 | 84.96 | 86.07 | 83.79 | 85.78 | 923,258 | +0.84(+0.99%) |
Sep 27, 2023 | 83.61 | 85.41 | 83.47 | 84.94 | 953,317 | +1.32(+1.58%) |
Sep 26, 2023 | 84.27 | 85.03 | 83.44 | 83.62 | 1,025,835 | -0.63(-0.75%) |
Sep 25, 2023 | 84.47 | 84.67 | 83.99 | 84.25 | 735,338 | -0.33(-0.40%) |
Sep 22, 2023 | 85.59 | 85.77 | 84.52 | 84.59 | 515,900 | -0.81(-0.95%) |
Sep 21, 2023 | 86.32 | 86.49 | 85.39 | 85.40 | 666,759 | -0.82(-0.95%) |
Sep 20, 2023 | 87.20 | 87.45 | 86.16 | 86.21 | 526,559 | -0.91(-1.04%) |
Sep 19, 2023 | 86.60 | 87.36 | 86.38 | 87.12 | 1,028,029 | +0.67(+0.77%) |
Sep 18, 2023 | 88.82 | 88.95 | 86.23 | 86.45 | 851,694 | -2.68(-3.00%) |
Sep 15, 2023 | 88.49 | 89.83 | 88.33 | 89.13 | 2,420,262 | +0.64(+0.72%) |
Sep 14, 2023 | 87.02 | 88.66 | 86.78 | 88.49 | 1,031,349 | +2.48(+2.88%) |
Sep 13, 2023 | 86.07 | 86.34 | 85.08 | 86.01 | 1,196,472 | +0.38(+0.45%) |
Sep 12, 2023 | 84.84 | 86.46 | 84.57 | 85.62 | 931,693 | +0.42(+0.50%) |
Sep 11, 2023 | 85.44 | 85.70 | 84.77 | 85.20 | 662,283 | +0.23(+0.27%) |
Sep 08, 2023 | 84.90 | 85.35 | 83.89 | 84.97 | 1,132,162 | +0.13(+0.15%) |
Sep 07, 2023 | 85.88 | 86.26 | 84.68 | 84.84 | 1,718,696 | -1.17(-1.36%) |
Sep 06, 2023 | 87.20 | 87.93 | 85.86 | 86.02 | 1,109,365 | -1.25(-1.43%) |
Sep 05, 2023 | 86.93 | 87.77 | 86.15 | 87.27 | 1,161,365 | +0.30(+0.34%) |
Sep 01, 2023 | 89.62 | 89.62 | 86.56 | 86.97 | 1,424,716 | -2.05(-2.30%) |
Aug 31, 2023 | 91.21 | 91.73 | 88.98 | 89.02 | 1,941,315 | -3.53(-3.82%) |
Aug 30, 2023 | 92.44 | 92.88 | 91.86 | 92.55 | 1,006,056 | +0.24(+0.26%) |
Aug 29, 2023 | 90.85 | 92.35 | 90.58 | 92.31 | 678,913 | +1.31(+1.44%) |
Aug 28, 2023 | 92.15 | 92.23 | 90.59 | 91.00 | 662,711 | -0.70(-0.77%) |
Aug 25, 2023 | 91.21 | 92.21 | 91.07 | 91.70 | 473,446 | +0.61(+0.67%) |
Aug 24, 2023 | 90.84 | 91.49 | 90.41 | 91.09 | 540,897 | -0.05(-0.05%) |
Aug 23, 2023 | 90.82 | 91.22 | 90.32 | 91.14 | 463,001 | +0.32(+0.36%) |
Aug 22, 2023 | 91.47 | 91.84 | 90.39 | 90.82 | 594,768 | -0.65(-0.71%) |
Aug 21, 2023 | 92.83 | 93.21 | 91.01 | 91.47 | 844,464 | -1.44(-1.55%) |
Aug 18, 2023 | 90.77 | 92.95 | 90.59 | 92.90 | 869,503 | +1.62(+1.78%) |
Aug 17, 2023 | 92.66 | 92.96 | 91.04 | 91.28 | 708,410 | -0.96(-1.04%) |
Aug 16, 2023 | 92.39 | 93.12 | 91.85 | 92.24 | 674,818 | -0.24(-0.26%) |
Aug 15, 2023 | 93.03 | 93.25 | 91.95 | 92.48 | 798,836 | -0.81(-0.87%) |
Aug 14, 2023 | 92.95 | 93.55 | 91.79 | 93.30 | 943,912 | +0.16(+0.17%) |
Aug 11, 2023 | 93.78 | 93.78 | 92.58 | 93.14 | 892,261 | -1.18(-1.25%) |
Aug 10, 2023 | 96.30 | 96.88 | 94.00 | 94.32 | 894,621 | -1.49(-1.55%) |
Aug 09, 2023 | 95.64 | 96.58 | 95.21 | 95.81 | 936,818 | +0.04(+0.04%) |
Aug 08, 2023 | 97.25 | 97.46 | 95.16 | 95.77 | 1,080,939 | -2.03(-2.08%) |
Aug 07, 2023 | 97.16 | 98.22 | 97.06 | 97.80 | 936,961 | +1.45(+1.50%) |
Aug 04, 2023 | 96.34 | 97.43 | 95.90 | 96.36 | 826,303 | +0.29(+0.31%) |
Aug 03, 2023 | 97.43 | 97.81 | 94.38 | 96.06 | 1,634,191 | +0.76(+0.80%) |
Aug 02, 2023 | 96.48 | 97.41 | 94.97 | 95.30 | 1,419,112 | -1.91(-1.96%) |
Aug 01, 2023 | 97.71 | 97.75 | 96.51 | 97.21 | 854,129 | -0.77(-0.79%) |
Jul 31, 2023 | 98.23 | 98.66 | 97.30 | 97.98 | 1,228,238 | -0.22(-0.22%) |
Jul 28, 2023 | 96.58 | 98.44 | 96.13 | 98.19 | 1,202,595 | +2.68(+2.81%) |
Jul 27, 2023 | 96.63 | 96.63 | 95.13 | 95.52 | 741,191 | -0.61(-0.63%) |
Jul 26, 2023 | 95.99 | 96.93 | 95.58 | 96.12 | 1,005,005 | +0.35(+0.37%) |
Jul 25, 2023 | 95.82 | 96.49 | 95.15 | 95.77 | 634,619 | -0.02(-0.02%) |
Jul 24, 2023 | 95.71 | 96.87 | 95.14 | 95.79 | 894,009 | -0.65(-0.67%) |
Jul 21, 2023 | 96.25 | 96.81 | 95.81 | 96.43 | 649,284 | +0.04(+0.04%) |
Jul 20, 2023 | 96.16 | 97.26 | 95.22 | 96.40 | 1,054,728 | +0.23(+0.24%) |
Jul 19, 2023 | 94.05 | 96.41 | 94.01 | 96.16 | 981,246 | +2.37(+2.52%) |
Jul 18, 2023 | 92.91 | 94.62 | 92.91 | 93.79 | 694,960 | +1.03(+1.11%) |
Jul 17, 2023 | 92.85 | 93.21 | 91.93 | 92.77 | 689,509 | -0.73(-0.78%) |
Jul 14, 2023 | 95.04 | 95.04 | 93.04 | 93.50 | 767,865 | -1.22(-1.29%) |
Jul 13, 2023 | 95.65 | 95.84 | 94.60 | 94.72 | 729,948 | -0.77(-0.81%) |
Jul 12, 2023 | 96.97 | 96.97 | 94.90 | 95.50 | 947,769 | -0.56(-0.58%) |
Jul 11, 2023 | 94.08 | 96.17 | 94.02 | 96.05 | 859,157 | +1.94(+2.06%) |
Jul 10, 2023 | 93.48 | 94.80 | 93.48 | 94.12 | 655,969 | +0.95(+1.02%) |
Jul 07, 2023 | 92.95 | 94.38 | 92.95 | 93.17 | 1,180,967 | +0.31(+0.34%) |
Jul 06, 2023 | 91.43 | 93.12 | 91.16 | 92.85 | 779,997 | +0.28(+0.31%) |
Jul 05, 2023 | 92.77 | 93.81 | 92.08 | 92.57 | 784,435 | -0.85(-0.91%) |
Jul 03, 2023 | 91.95 | 93.57 | 91.82 | 93.42 | 480,520 | +1.14(+1.24%) |
Jun 30, 2023 | 92.62 | 92.67 | 91.09 | 92.28 | 936,082 | +0.07(+0.07%) |
Jun 29, 2023 | 91.36 | 92.45 | 91.23 | 92.21 | 607,163 | +0.39(+0.43%) |
Jun 28, 2023 | 92.48 | 92.62 | 90.86 | 91.82 | 660,759 | -0.55(-0.59%) |
Jun 27, 2023 | 90.89 | 92.95 | 90.64 | 92.37 | 710,292 | +1.84(+2.03%) |
Jun 26, 2023 | 88.23 | 90.61 | 88.23 | 90.53 | 862,485 | +2.06(+2.33%) |
Jun 23, 2023 | 89.54 | 90.04 | 88.18 | 88.46 | 3,202,920 | -1.56(-1.73%) |
Jun 22, 2023 | 91.29 | 91.35 | 89.84 | 90.02 | 917,211 | -1.35(-1.48%) |
Jun 21, 2023 | 89.96 | 91.78 | 89.67 | 91.37 | 681,745 | +0.74(+0.82%) |
Jun 20, 2023 | 92.00 | 92.51 | 90.54 | 90.62 | 965,675 | -1.92(-2.07%) |
Jun 16, 2023 | 93.88 | 94.22 | 92.34 | 92.54 | 1,882,491 | -0.71(-0.77%) |
Jun 15, 2023 | 92.53 | 93.65 | 92.31 | 93.26 | 944,720 | -6.85(-6.84%) |
May 08, 2023 | 101.60 | 101.68 | 99.93 | 100.10 | 967,934 | -1.50(-1.47%) |
May 05, 2023 | 100.30 | 101.97 | 100.30 | 101.60 | 867,054 | +1.71(+1.71%) |
May 04, 2023 | 101.77 | 102.26 | 99.82 | 99.89 | 1,050,330 | -2.26(-2.21%) |
May 03, 2023 | 102.09 | 103.19 | 101.83 | 102.15 | 1,421,350 | +0.65(+0.64%) |
May 02, 2023 | 101.34 | 101.92 | 99.44 | 101.50 | 1,555,821 | -0.04(-0.04%) |