Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 99.02 | 100.29 | 98.54 | 98.87 | 316,276 | +0.09(+0.09%) |
Mar 27, 2024 | 96.68 | 98.89 | 96.68 | 98.78 | 315,438 | +2.67(+2.78%) |
Mar 26, 2024 | 96.80 | 96.80 | 95.74 | 96.11 | 213,130 | -0.28(-0.29%) |
Mar 25, 2024 | 97.50 | 98.16 | 96.39 | 96.39 | 198,290 | -0.71(-0.73%) |
Mar 22, 2024 | 99.00 | 99.06 | 97.03 | 97.10 | 230,725 | -1.59(-1.61%) |
Mar 21, 2024 | 97.50 | 99.39 | 96.97 | 98.69 | 231,448 | +1.19(+1.22%) |
Mar 20, 2024 | 97.23 | 98.22 | 96.61 | 97.50 | 260,002 | +0.28(+0.29%) |
Mar 19, 2024 | 96.65 | 97.39 | 96.47 | 97.22 | 265,061 | +0.76(+0.79%) |
Mar 18, 2024 | 95.88 | 97.04 | 95.88 | 96.46 | 285,445 | +0.39(+0.41%) |
Mar 15, 2024 | 94.85 | 96.10 | 94.42 | 96.07 | 445,715 | +1.58(+1.67%) |
Mar 14, 2024 | 95.00 | 95.41 | 93.76 | 94.49 | 369,036 | -0.37(-0.39%) |
Mar 13, 2024 | 93.68 | 94.87 | 93.47 | 94.86 | 226,106 | +0.99(+1.05%) |
Mar 12, 2024 | 93.50 | 94.24 | 93.10 | 93.87 | 194,770 | +0.05(+0.05%) |
Mar 11, 2024 | 93.11 | 93.85 | 92.06 | 93.82 | 223,459 | +0.55(+0.59%) |
Mar 08, 2024 | 94.92 | 95.71 | 93.19 | 93.27 | 297,389 | -0.95(-1.01%) |
Mar 07, 2024 | 93.66 | 94.22 | 93.13 | 94.22 | 261,092 | +1.11(+1.19%) |
Mar 06, 2024 | 92.35 | 93.15 | 90.95 | 93.11 | 249,582 | +0.76(+0.82%) |
Mar 05, 2024 | 92.33 | 92.86 | 91.32 | 92.35 | 375,559 | +0.12(+0.13%) |
Mar 04, 2024 | 91.24 | 92.48 | 90.94 | 92.23 | 276,097 | +1.12(+1.23%) |
Mar 01, 2024 | 90.08 | 91.14 | 89.70 | 91.11 | 314,368 | +1.01(+1.12%) |
Feb 29, 2024 | 91.34 | 91.36 | 88.89 | 90.10 | 276,184 | -0.15(-0.17%) |
Feb 28, 2024 | 90.48 | 91.42 | 90.08 | 90.25 | 280,887 | -0.79(-0.87%) |
Feb 27, 2024 | 91.76 | 92.17 | 90.56 | 91.04 | 178,496 | -0.21(-0.23%) |
Feb 26, 2024 | 92.12 | 93.11 | 90.85 | 91.25 | 241,957 | -1.11(-1.20%) |
Feb 23, 2024 | 91.31 | 92.98 | 91.02 | 92.36 | 226,874 | +1.13(+1.24%) |
Feb 22, 2024 | 90.48 | 91.46 | 90.48 | 91.23 | 300,465 | +0.55(+0.61%) |
Feb 21, 2024 | 90.60 | 91.35 | 90.03 | 90.68 | 302,421 | -0.03(-0.03%) |
Feb 20, 2024 | 91.66 | 92.46 | 90.06 | 90.71 | 422,024 | -1.12(-1.22%) |
Feb 16, 2024 | 91.30 | 92.11 | 84.45 | 91.83 | 1,085,994 | -0.97(-1.05%) |
Feb 15, 2024 | 92.16 | 92.85 | 89.49 | 92.80 | 379,197 | +0.84(+0.91%) |
Feb 14, 2024 | 88.62 | 92.00 | 88.62 | 91.96 | 442,686 | +4.21(+4.80%) |
Feb 13, 2024 | 87.63 | 89.28 | 87.22 | 87.75 | 375,256 | -1.44(-1.61%) |
Feb 12, 2024 | 88.89 | 89.66 | 87.92 | 89.19 | 364,415 | -0.09(-0.10%) |
Feb 09, 2024 | 87.61 | 89.36 | 87.10 | 89.28 | 291,348 | +2.00(+2.29%) |
Feb 08, 2024 | 86.93 | 87.90 | 86.63 | 87.28 | 261,321 | +0.02(+0.02%) |
Feb 07, 2024 | 87.92 | 88.06 | 87.02 | 87.26 | 242,687 | -0.25(-0.29%) |
Feb 06, 2024 | 85.74 | 87.62 | 85.74 | 87.51 | 203,717 | +1.35(+1.57%) |
Feb 05, 2024 | 86.30 | 86.48 | 85.77 | 86.16 | 196,514 | -1.08(-1.24%) |
Feb 02, 2024 | 85.65 | 87.49 | 85.44 | 87.24 | 220,091 | +0.57(+0.66%) |
Feb 01, 2024 | 85.85 | 86.67 | 84.81 | 86.67 | 302,301 | +1.33(+1.56%) |
Jan 31, 2024 | 86.51 | 86.76 | 85.33 | 85.34 | 462,052 | -1.16(-1.34%) |
Jan 30, 2024 | 86.34 | 86.77 | 85.81 | 86.50 | 275,172 | +0.08(+0.09%) |
Jan 29, 2024 | 85.57 | 86.44 | 85.24 | 86.42 | 148,563 | +0.78(+0.91%) |
Jan 26, 2024 | 85.38 | 86.00 | 84.71 | 85.64 | 215,231 | +0.80(+0.94%) |
Jan 25, 2024 | 85.72 | 85.72 | 84.56 | 84.84 | 298,011 | -0.10(-0.12%) |
Jan 24, 2024 | 86.31 | 86.31 | 84.62 | 84.94 | 286,699 | -0.72(-0.84%) |
Jan 23, 2024 | 86.46 | 86.46 | 85.06 | 85.66 | 151,513 | +0.11(+0.13%) |
Jan 22, 2024 | 84.84 | 85.89 | 84.84 | 85.55 | 194,233 | +0.99(+1.17%) |
Jan 19, 2024 | 84.52 | 84.74 | 83.60 | 84.56 | 208,030 | +0.40(+0.48%) |
Jan 18, 2024 | 84.13 | 84.31 | 83.50 | 84.16 | 317,957 | +0.16(+0.19%) |
Jan 17, 2024 | 83.09 | 84.36 | 82.84 | 84.00 | 274,685 | +0.38(+0.45%) |
Jan 16, 2024 | 84.95 | 85.48 | 83.31 | 83.62 | 191,181 | -2.00(-2.34%) |
Jan 12, 2024 | 84.77 | 85.69 | 84.26 | 85.62 | 192,770 | +1.59(+1.89%) |
Jan 11, 2024 | 83.03 | 84.22 | 82.80 | 84.03 | 339,546 | +0.75(+0.90%) |
Jan 10, 2024 | 82.95 | 83.82 | 82.81 | 83.28 | 345,710 | -0.14(-0.17%) |
Jan 09, 2024 | 82.18 | 83.95 | 82.17 | 83.42 | 311,640 | +0.24(+0.29%) |
Jan 08, 2024 | 80.85 | 83.30 | 80.81 | 83.18 | 289,108 | +2.15(+2.65%) |
Jan 05, 2024 | 80.37 | 81.31 | 80.04 | 81.03 | 347,222 | -0.11(-0.14%) |
Jan 04, 2024 | 82.46 | 82.59 | 80.91 | 81.14 | 425,781 | -0.76(-0.93%) |
Jan 03, 2024 | 84.69 | 84.69 | 81.87 | 81.90 | 383,072 | -2.78(-3.28%) |
Jan 02, 2024 | 84.98 | 86.10 | 84.47 | 84.68 | 265,859 | -0.78(-0.91%) |
Dec 29, 2023 | 86.00 | 86.38 | 85.35 | 85.46 | 284,851 | -0.56(-0.65%) |
Dec 28, 2023 | 85.39 | 86.46 | 85.39 | 86.02 | 196,659 | +0.41(+0.48%) |
Dec 27, 2023 | 85.76 | 86.07 | 85.27 | 85.61 | 208,223 | -0.34(-0.40%) |
Dec 26, 2023 | 86.17 | 86.37 | 85.53 | 85.95 | 279,498 | -0.17(-0.20%) |
Dec 22, 2023 | 86.56 | 86.75 | 85.58 | 86.12 | 192,835 | +0.12(+0.14%) |
Dec 21, 2023 | 86.21 | 86.89 | 85.04 | 86.00 | 279,248 | +0.01(+0.01%) |
Dec 20, 2023 | 86.44 | 87.76 | 85.95 | 85.99 | 220,525 | -0.74(-0.85%) |
Dec 19, 2023 | 87.81 | 88.24 | 86.22 | 86.73 | 237,347 | -0.97(-1.11%) |
Dec 18, 2023 | 86.88 | 88.00 | 86.26 | 87.70 | 247,167 | +1.27(+1.47%) |
Dec 15, 2023 | 87.84 | 87.84 | 85.57 | 86.43 | 517,356 | -1.01(-1.16%) |
Dec 14, 2023 | 89.15 | 89.85 | 86.59 | 87.44 | 337,815 | -1.27(-1.43%) |
Dec 13, 2023 | 85.89 | 89.10 | 85.89 | 88.71 | 478,129 | +2.82(+3.28%) |
Dec 12, 2023 | 84.14 | 86.68 | 83.81 | 85.89 | 291,940 | +2.07(+2.47%) |
Dec 11, 2023 | 84.26 | 84.58 | 83.53 | 83.82 | 236,341 | -0.15(-0.18%) |
Dec 08, 2023 | 84.12 | 84.87 | 83.27 | 83.97 | 266,887 | -0.32(-0.38%) |
Dec 07, 2023 | 84.76 | 84.94 | 83.62 | 84.29 | 249,201 | -0.09(-0.11%) |
Dec 06, 2023 | 84.60 | 84.99 | 84.13 | 84.38 | 199,384 | +0.06(+0.07%) |
Dec 05, 2023 | 85.02 | 85.12 | 84.14 | 84.32 | 204,314 | -0.69(-0.81%) |
Dec 04, 2023 | 83.25 | 85.02 | 83.25 | 85.01 | 277,159 | +1.39(+1.66%) |
Dec 01, 2023 | 80.90 | 84.24 | 80.90 | 83.62 | 286,939 | +2.74(+3.39%) |
Nov 30, 2023 | 79.80 | 81.27 | 79.47 | 80.88 | 241,016 | +1.13(+1.42%) |
Nov 29, 2023 | 80.47 | 80.73 | 79.47 | 79.75 | 350,668 | -0.19(-0.24%) |
Nov 28, 2023 | 79.52 | 80.22 | 79.16 | 79.94 | 366,797 | +0.25(+0.31%) |
Nov 27, 2023 | 80.94 | 80.94 | 79.20 | 79.69 | 240,486 | -0.18(-0.23%) |
Nov 24, 2023 | 79.50 | 80.10 | 79.50 | 79.87 | 94,005 | +0.33(+0.41%) |
Nov 22, 2023 | 80.30 | 80.78 | 79.28 | 79.54 | 262,920 | -0.47(-0.59%) |
Nov 21, 2023 | 80.10 | 80.42 | 79.69 | 80.01 | 223,801 | -0.54(-0.67%) |
Nov 20, 2023 | 80.60 | 81.10 | 80.04 | 80.55 | 351,634 | +0.34(+0.42%) |
Nov 17, 2023 | 81.64 | 81.64 | 79.77 | 80.21 | 369,915 | -0.89(-1.10%) |
Nov 16, 2023 | 81.82 | 82.00 | 80.51 | 81.10 | 172,494 | -0.84(-1.03%) |
Nov 15, 2023 | 83.00 | 83.76 | 81.47 | 81.94 | 440,892 | -0.92(-1.11%) |
Nov 14, 2023 | 80.03 | 82.91 | 80.03 | 82.86 | 310,509 | +4.19(+5.33%) |
Nov 13, 2023 | 78.37 | 79.00 | 77.96 | 78.67 | 209,358 | -0.04(-0.05%) |
Nov 10, 2023 | 78.38 | 78.97 | 77.38 | 78.71 | 134,752 | +0.89(+1.14%) |
Nov 09, 2023 | 77.90 | 79.06 | 77.56 | 77.82 | 177,662 | +0.26(+0.34%) |
Nov 08, 2023 | 79.09 | 79.09 | 76.67 | 77.56 | 288,724 | -1.34(-1.70%) |
Nov 07, 2023 | 79.31 | 79.98 | 78.82 | 78.90 | 244,291 | -0.82(-1.03%) |
Nov 06, 2023 | 79.38 | 79.80 | 78.80 | 79.72 | 243,747 | +0.59(+0.75%) |
Nov 03, 2023 | 78.78 | 79.38 | 77.31 | 79.13 | 375,101 | +0.55(+0.70%) |
Nov 02, 2023 | 75.31 | 78.83 | 74.00 | 78.58 | 316,230 | +4.01(+5.38%) |
Nov 01, 2023 | 75.48 | 75.48 | 74.51 | 74.57 | 348,209 | -0.88(-1.17%) |
Oct 31, 2023 | 74.56 | 75.55 | 74.29 | 75.45 | 285,803 | +0.67(+0.90%) |
Oct 30, 2023 | 74.22 | 75.17 | 73.81 | 74.78 | 342,487 | +1.26(+1.71%) |
Oct 27, 2023 | 73.57 | 74.14 | 72.97 | 73.52 | 284,165 | +0.20(+0.27%) |
Oct 26, 2023 | 76.06 | 76.10 | 73.27 | 73.32 | 318,954 | -2.77(-3.64%) |
Oct 25, 2023 | 75.06 | 77.10 | 74.96 | 76.09 | 350,980 | +1.09(+1.45%) |
Oct 24, 2023 | 76.06 | 76.61 | 74.17 | 75.00 | 298,437 | -0.90(-1.19%) |
Oct 23, 2023 | 75.90 | 76.82 | 75.33 | 75.90 | 385,322 | +0.00(+0.00%) |
Oct 20, 2023 | 76.85 | 77.08 | 75.60 | 75.90 | 281,745 | -0.81(-1.06%) |
Oct 19, 2023 | 78.66 | 78.71 | 76.70 | 76.71 | 222,642 | -2.27(-2.87%) |
Oct 18, 2023 | 79.05 | 79.54 | 78.69 | 78.98 | 274,245 | -0.54(-0.68%) |
Oct 17, 2023 | 78.37 | 80.08 | 78.24 | 79.52 | 309,317 | +0.90(+1.14%) |
Oct 16, 2023 | 77.40 | 78.95 | 76.86 | 78.62 | 220,402 | +1.38(+1.79%) |
Oct 13, 2023 | 77.40 | 77.83 | 76.56 | 77.24 | 271,624 | +0.05(+0.06%) |
Oct 12, 2023 | 77.64 | 77.91 | 76.66 | 77.19 | 370,396 | -0.42(-0.54%) |
Oct 11, 2023 | 78.39 | 78.52 | 77.11 | 77.61 | 217,143 | -0.48(-0.61%) |
Oct 10, 2023 | 77.68 | 78.81 | 75.78 | 78.09 | 215,641 | +0.41(+0.53%) |
Oct 09, 2023 | 76.68 | 78.05 | 75.62 | 77.68 | 150,622 | +0.92(+1.20%) |
Oct 06, 2023 | 76.42 | 77.30 | 75.74 | 76.76 | 223,728 | +0.20(+0.26%) |
Oct 05, 2023 | 74.80 | 76.82 | 74.80 | 76.56 | 255,144 | +1.43(+1.90%) |
Oct 04, 2023 | 74.88 | 75.58 | 73.39 | 75.13 | 417,932 | +0.36(+0.48%) |
Oct 03, 2023 | 75.19 | 75.29 | 74.03 | 74.77 | 210,705 | -0.53(-0.70%) |
Oct 02, 2023 | 76.32 | 76.32 | 74.36 | 75.30 | 251,263 | -1.00(-1.31%) |
Sep 29, 2023 | 78.34 | 78.78 | 75.82 | 76.30 | 427,530 | -1.77(-2.27%) |
Sep 28, 2023 | 78.06 | 78.66 | 77.88 | 78.07 | 310,828 | -0.05(-0.06%) |
Sep 27, 2023 | 77.43 | 78.92 | 76.68 | 78.12 | 429,181 | +1.28(+1.67%) |
Sep 26, 2023 | 78.30 | 78.31 | 76.68 | 76.84 | 606,064 | -1.46(-1.86%) |
Sep 25, 2023 | 77.48 | 78.90 | 77.89 | 78.30 | 401,891 | +0.74(+0.95%) |
Sep 22, 2023 | 79.26 | 79.76 | 77.41 | 77.56 | 255,398 | -1.95(-2.45%) |
Sep 21, 2023 | 82.04 | 82.71 | 79.50 | 79.51 | 240,562 | -2.63(-3.20%) |
Sep 20, 2023 | 82.36 | 83.39 | 82.02 | 82.14 | 290,068 | -0.29(-0.35%) |
Sep 19, 2023 | 83.41 | 83.68 | 82.17 | 82.43 | 251,851 | -0.82(-0.98%) |
Sep 18, 2023 | 83.16 | 83.75 | 81.67 | 83.25 | 283,756 | -0.11(-0.13%) |
Sep 15, 2023 | 83.28 | 83.86 | 82.50 | 83.36 | 565,964 | +1.33(+1.62%) |
Sep 14, 2023 | 81.60 | 82.20 | 80.90 | 82.03 | 291,017 | +0.09(+0.11%) |
Sep 13, 2023 | 81.01 | 82.32 | 80.86 | 81.94 | 305,120 | +0.86(+1.06%) |
Sep 12, 2023 | 78.97 | 81.24 | 78.40 | 81.08 | 399,575 | +2.11(+2.67%) |
Sep 11, 2023 | 78.31 | 79.15 | 78.12 | 78.97 | 213,433 | +0.57(+0.73%) |
Sep 08, 2023 | 80.75 | 80.93 | 78.20 | 78.40 | 189,949 | -2.19(-2.72%) |
Sep 07, 2023 | 80.49 | 80.92 | 79.94 | 80.59 | 344,798 | +0.24(+0.30%) |
Sep 06, 2023 | 80.47 | 80.98 | 79.91 | 80.35 | 224,722 | -0.01(-0.01%) |
Sep 05, 2023 | 79.59 | 80.69 | 78.89 | 80.36 | 263,012 | +0.71(+0.89%) |
Sep 01, 2023 | 78.93 | 79.79 | 78.76 | 79.65 | 170,811 | +0.88(+1.12%) |
Aug 31, 2023 | 79.63 | 80.30 | 78.19 | 78.77 | 288,248 | -0.87(-1.09%) |
Aug 30, 2023 | 79.87 | 80.52 | 79.35 | 79.64 | 264,974 | -0.23(-0.29%) |
Aug 29, 2023 | 79.43 | 80.03 | 78.80 | 79.87 | 207,060 | +0.41(+0.52%) |
Aug 28, 2023 | 80.33 | 80.97 | 79.43 | 79.46 | 166,586 | -0.77(-0.96%) |
Aug 25, 2023 | 79.77 | 80.42 | 79.50 | 80.23 | 161,634 | +0.65(+0.82%) |
Aug 24, 2023 | 81.19 | 81.49 | 79.57 | 79.58 | 194,500 | -2.01(-2.46%) |
Aug 23, 2023 | 81.46 | 82.23 | 80.88 | 81.59 | 265,507 | +0.59(+0.73%) |
Aug 22, 2023 | 80.40 | 81.04 | 80.23 | 81.00 | 307,860 | +0.45(+0.56%) |
Aug 21, 2023 | 79.60 | 81.11 | 79.60 | 80.55 | 205,687 | +0.95(+1.19%) |
Aug 18, 2023 | 78.94 | 79.65 | 78.57 | 79.60 | 281,309 | +0.54(+0.68%) |
Aug 17, 2023 | 81.04 | 81.04 | 79.05 | 79.06 | 232,035 | -2.06(-2.54%) |
Aug 16, 2023 | 79.28 | 81.49 | 78.81 | 81.12 | 332,811 | +1.65(+2.08%) |
Aug 15, 2023 | 80.25 | 80.35 | 79.42 | 79.47 | 256,733 | -1.08(-1.34%) |
Aug 14, 2023 | 78.80 | 80.66 | 78.80 | 80.55 | 239,527 | +1.52(+1.92%) |
Aug 11, 2023 | 79.06 | 79.59 | 78.14 | 79.03 | 241,189 | -0.09(-0.11%) |
Aug 10, 2023 | 80.16 | 80.56 | 78.13 | 79.12 | 409,240 | -1.33(-1.65%) |
Aug 09, 2023 | 79.81 | 80.92 | 79.58 | 80.45 | 355,984 | +0.93(+1.17%) |
Aug 08, 2023 | 79.94 | 81.39 | 79.00 | 79.52 | 381,045 | -0.59(-0.74%) |
Aug 07, 2023 | 81.04 | 81.30 | 79.12 | 80.11 | 259,842 | -1.12(-1.38%) |
Aug 04, 2023 | 81.33 | 83.11 | 80.46 | 81.23 | 375,635 | -0.10(-0.12%) |
Aug 03, 2023 | 81.21 | 81.83 | 80.43 | 81.33 | 243,024 | -0.20(-0.25%) |
Aug 02, 2023 | 81.41 | 82.18 | 80.72 | 81.53 | 296,278 | -0.48(-0.59%) |
Aug 01, 2023 | 80.86 | 82.85 | 80.52 | 82.01 | 326,627 | +1.32(+1.64%) |
Jul 31, 2023 | 79.70 | 81.23 | 79.32 | 80.69 | 444,880 | +0.63(+0.79%) |
Jul 28, 2023 | 81.39 | 83.81 | 77.16 | 80.06 | 997,812 | -2.31(-2.80%) |
Jul 27, 2023 | 83.95 | 84.60 | 81.54 | 82.37 | 424,232 | -1.67(-1.99%) |
Jul 26, 2023 | 84.71 | 84.97 | 83.85 | 84.04 | 263,376 | -1.33(-1.56%) |
Jul 25, 2023 | 86.05 | 86.62 | 85.33 | 85.37 | 271,531 | -1.07(-1.24%) |
Jul 24, 2023 | 87.73 | 87.98 | 86.24 | 86.44 | 200,573 | -1.19(-1.36%) |
Jul 21, 2023 | 88.75 | 89.12 | 87.58 | 87.63 | 248,366 | -0.68(-0.77%) |
Jul 20, 2023 | 85.50 | 88.33 | 85.04 | 88.31 | 250,827 | +2.71(+3.17%) |
Jul 19, 2023 | 85.04 | 86.25 | 84.98 | 85.60 | 242,296 | +0.20(+0.23%) |
Jul 18, 2023 | 86.71 | 86.90 | 84.51 | 85.40 | 380,312 | -1.36(-1.57%) |
Jul 17, 2023 | 86.93 | 88.22 | 86.50 | 86.76 | 200,585 | -0.17(-0.20%) |
Jul 14, 2023 | 86.38 | 87.08 | 85.64 | 86.93 | 180,240 | +0.61(+0.71%) |
Jul 13, 2023 | 87.18 | 87.18 | 85.78 | 86.32 | 360,312 | -0.49(-0.56%) |
Jul 12, 2023 | 89.21 | 89.21 | 86.80 | 86.81 | 242,997 | -1.56(-1.77%) |
Jul 11, 2023 | 88.37 | 88.93 | 87.95 | 88.37 | 222,464 | +0.03(+0.03%) |
Jul 10, 2023 | 86.87 | 88.45 | 86.87 | 88.34 | 296,448 | +1.19(+1.37%) |
Jul 07, 2023 | 86.68 | 87.86 | 86.67 | 87.15 | 303,109 | +0.17(+0.20%) |
Jul 06, 2023 | 87.14 | 87.33 | 86.13 | 86.98 | 261,038 | -0.60(-0.69%) |
Jul 05, 2023 | 88.00 | 88.70 | 87.52 | 87.58 | 242,791 | -0.78(-0.88%) |
Jul 03, 2023 | 90.07 | 90.07 | 88.28 | 88.36 | 117,259 | -2.09(-2.31%) |
Jun 30, 2023 | 87.69 | 90.88 | 87.69 | 90.45 | 395,701 | +3.07(+3.51%) |
Jun 29, 2023 | 86.63 | 87.71 | 86.31 | 87.38 | 616,287 | +0.77(+0.89%) |
Jun 28, 2023 | 86.88 | 86.95 | 86.24 | 86.61 | 217,940 | +0.01(+0.01%) |
Jun 27, 2023 | 86.29 | 86.93 | 86.03 | 86.60 | 419,313 | +0.36(+0.42%) |
Jun 26, 2023 | 85.50 | 86.44 | 85.03 | 86.24 | 315,531 | +0.61(+0.71%) |
Jun 23, 2023 | 85.80 | 87.00 | 85.49 | 85.63 | 1,012,582 | -0.84(-0.97%) |
Jun 22, 2023 | 86.42 | 86.97 | 85.89 | 86.47 | 309,718 | +0.02(+0.02%) |
Jun 21, 2023 | 86.86 | 87.23 | 85.31 | 86.45 | 360,462 | -0.41(-0.47%) |
Jun 20, 2023 | 86.87 | 87.55 | 86.46 | 86.86 | 1,072,169 | +0.04(+0.05%) |
Jun 16, 2023 | 87.29 | 87.50 | 86.49 | 86.82 | 952,054 | +0.04(+0.05%) |
Jun 15, 2023 | 87.53 | 87.84 | 86.43 | 86.78 | 694,752 | -0.63(-0.72%) |
Jun 14, 2023 | 86.99 | 88.30 | 85.92 | 87.41 | 2,841,929 | -0.46(-0.52%) |
Jun 13, 2023 | 90.39 | 92.28 | 87.02 | 87.87 | 675,450 | -4.59(-4.96%) |
Jun 12, 2023 | 92.74 | 92.89 | 91.92 | 92.46 | 181,096 | -0.04(-0.04%) |
Jun 09, 2023 | 92.83 | 92.85 | 91.42 | 92.50 | 115,720 | -0.62(-0.67%) |
Jun 08, 2023 | 92.20 | 93.19 | 91.70 | 93.12 | 130,515 | +0.83(+0.90%) |
Jun 07, 2023 | 92.62 | 93.79 | 92.16 | 92.29 | 202,541 | -0.39(-0.42%) |
Jun 06, 2023 | 91.98 | 93.51 | 91.64 | 92.68 | 164,774 | +0.70(+0.76%) |
Jun 05, 2023 | 93.00 | 93.41 | 91.78 | 91.98 | 158,211 | -1.84(-1.96%) |
Jun 02, 2023 | 92.08 | 94.07 | 91.59 | 93.82 | 271,578 | +2.22(+2.42%) |
Jun 01, 2023 | 90.39 | 91.79 | 89.21 | 91.60 | 220,299 | +1.44(+1.60%) |
May 31, 2023 | 92.80 | 92.89 | 90.03 | 90.16 | 314,901 | -2.40(-2.59%) |
May 30, 2023 | 92.25 | 93.09 | 91.83 | 92.56 | 129,990 | +0.19(+0.21%) |
May 26, 2023 | 92.33 | 92.97 | 91.86 | 92.37 | 136,555 | +0.11(+0.12%) |
May 25, 2023 | 92.76 | 93.02 | 91.62 | 92.26 | 168,163 | -0.80(-0.86%) |
May 24, 2023 | 92.62 | 93.51 | 92.49 | 93.06 | 172,649 | +0.22(+0.24%) |
May 23, 2023 | 93.13 | 93.68 | 92.19 | 92.84 | 169,828 | -0.73(-0.78%) |
May 22, 2023 | 94.45 | 94.75 | 93.20 | 93.57 | 180,788 | -0.60(-0.64%) |
May 19, 2023 | 95.02 | 95.18 | 94.05 | 94.17 | 277,027 | -0.42(-0.44%) |
May 18, 2023 | 95.05 | 95.58 | 93.87 | 94.59 | 284,686 | -0.44(-0.46%) |
May 17, 2023 | 95.46 | 95.46 | 94.23 | 95.03 | 243,480 | +0.03(+0.03%) |
May 16, 2023 | 95.07 | 95.78 | 94.54 | 95.00 | 233,568 | -0.51(-0.53%) |
May 15, 2023 | 94.43 | 95.52 | 94.05 | 95.51 | 246,545 | +0.98(+1.04%) |
May 12, 2023 | 94.20 | 95.67 | 93.35 | 94.53 | 201,717 | +0.23(+0.24%) |
May 11, 2023 | 93.09 | 94.82 | 93.09 | 94.30 | 231,680 | +0.92(+0.99%) |
May 10, 2023 | 92.88 | 93.86 | 92.42 | 93.38 | 132,540 | +1.52(+1.65%) |
May 09, 2023 | 91.20 | 92.40 | 91.05 | 91.86 | 114,477 | +0.65(+0.71%) |
May 08, 2023 | 90.53 | 91.55 | 90.25 | 91.21 | 143,894 | +0.48(+0.53%) |
May 05, 2023 | 89.68 | 91.42 | 89.68 | 90.73 | 188,603 | +1.67(+1.88%) |
May 04, 2023 | 89.16 | 89.70 | 88.37 | 89.06 | 182,277 | -0.32(-0.36%) |
May 03, 2023 | 89.96 | 90.98 | 88.51 | 89.38 | 153,485 | -0.15(-0.17%) |
May 02, 2023 | 89.70 | 89.99 | 88.42 | 89.53 | 215,389 | -0.07(-0.08%) |
May 01, 2023 | 88.94 | 90.88 | 88.07 | 89.60 | 310,933 | +0.60(+0.67%) |
Apr 28, 2023 | 87.87 | 89.42 | 86.66 | 89.00 | 323,537 | +1.60(+1.83%) |
Apr 27, 2023 | 86.81 | 88.00 | 86.23 | 87.40 | 272,949 | +0.83(+0.96%) |
Apr 26, 2023 | 88.92 | 89.38 | 86.12 | 86.57 | 280,349 | -2.93(-3.27%) |
Apr 25, 2023 | 88.01 | 89.75 | 87.62 | 89.50 | 221,733 | +1.23(+1.39%) |
Apr 24, 2023 | 89.54 | 91.10 | 88.18 | 88.27 | 270,682 | -0.72(-0.81%) |
Apr 21, 2023 | 88.11 | 89.16 | 87.55 | 88.99 | 193,886 | +1.07(+1.22%) |
Apr 20, 2023 | 86.53 | 88.07 | 86.53 | 87.92 | 167,241 | +0.71(+0.81%) |
Apr 19, 2023 | 85.67 | 87.78 | 85.67 | 87.21 | 316,935 | +1.16(+1.35%) |
Apr 18, 2023 | 85.95 | 86.38 | 85.18 | 86.05 | 180,605 | +0.37(+0.43%) |
Apr 17, 2023 | 84.72 | 85.75 | 84.63 | 85.68 | 115,064 | +1.20(+1.42%) |
Apr 14, 2023 | 85.32 | 85.92 | 84.17 | 84.48 | 153,378 | -1.21(-1.41%) |
Apr 13, 2023 | 84.85 | 85.72 | 84.72 | 85.69 | 177,518 | +0.81(+0.95%) |
Apr 12, 2023 | 84.25 | 85.35 | 84.02 | 84.88 | 214,077 | +0.99(+1.18%) |
Apr 11, 2023 | 83.55 | 84.95 | 82.93 | 83.89 | 263,272 | +0.34(+0.41%) |
Apr 10, 2023 | 81.35 | 83.60 | 81.01 | 83.55 | 250,544 | +1.75(+2.14%) |
Apr 06, 2023 | 82.02 | 82.10 | 81.28 | 81.80 | 109,079 | -0.01(-0.01%) |
Apr 05, 2023 | 81.49 | 82.09 | 81.02 | 81.81 | 159,094 | +0.63(+0.78%) |
Apr 04, 2023 | 82.09 | 82.09 | 80.56 | 81.18 | 175,591 | -0.68(-0.83%) |