Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 118.56 | 120.56 | 117.32 | 120.34 | 596,146 | +1.70(+1.43%) |
May 30, 2024 | 117.96 | 121.28 | 117.96 | 118.64 | 458,482 | -0.18(-0.15%) |
May 29, 2024 | 119.16 | 119.99 | 116.74 | 118.82 | 499,070 | -1.97(-1.63%) |
May 28, 2024 | 117.48 | 121.68 | 117.00 | 120.79 | 816,550 | +5.64(+4.90%) |
May 24, 2024 | 115.64 | 117.47 | 114.27 | 115.15 | 529,507 | +0.34(+0.30%) |
May 23, 2024 | 118.82 | 119.79 | 113.96 | 114.81 | 852,248 | -2.78(-2.36%) |
May 22, 2024 | 123.65 | 123.78 | 114.72 | 117.59 | 1,304,868 | -6.06(-4.90%) |
May 21, 2024 | 125.01 | 126.71 | 123.39 | 123.65 | 500,200 | -1.48(-1.18%) |
May 20, 2024 | 123.80 | 128.49 | 123.80 | 125.13 | 1,051,964 | +1.33(+1.07%) |
May 17, 2024 | 123.92 | 124.10 | 122.19 | 123.80 | 558,270 | +0.95(+0.77%) |
May 16, 2024 | 125.10 | 125.99 | 122.46 | 122.85 | 739,896 | -2.25(-1.80%) |
May 15, 2024 | 125.00 | 125.66 | 121.86 | 125.10 | 421,015 | +0.64(+0.51%) |
May 14, 2024 | 124.04 | 124.87 | 122.60 | 124.46 | 470,201 | +1.71(+1.39%) |
May 13, 2024 | 123.05 | 124.26 | 121.37 | 122.75 | 406,050 | +0.94(+0.77%) |
May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 497,918 | -3.56(-2.84%) |
May 09, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 638,384 | +2.77(+2.26%) |
May 08, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 634,272 | -1.91(-1.53%) |
May 07, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 534,851 | -0.08(-0.06%) |
May 06, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 599,334 | +1.99(+1.62%) |
May 03, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 553,471 | +0.33(+0.27%) |
May 02, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 599,986 | +3.42(+2.88%) |
May 01, 2024 | 123.15 | 124.19 | 118.42 | 118.85 | 1,098,080 | -4.77(-3.86%) |
Apr 30, 2024 | 128.33 | 128.33 | 123.07 | 123.62 | 1,106,950 | -5.63(-4.36%) |
Apr 29, 2024 | 128.61 | 129.51 | 126.30 | 129.25 | 669,598 | +1.28(+1.00%) |
Apr 26, 2024 | 123.62 | 129.70 | 123.11 | 127.97 | 1,077,906 | +4.32(+3.49%) |
Apr 25, 2024 | 123.69 | 124.95 | 121.81 | 123.65 | 931,730 | -1.36(-1.09%) |
Apr 24, 2024 | 121.92 | 126.21 | 119.37 | 125.01 | 1,482,524 | +6.92(+5.86%) |
Apr 23, 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 1,031,027 | +2.99(+2.60%) |
Apr 22, 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 1,048,511 | +2.31(+2.05%) |
Apr 19, 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 811,633 | +1.86(+1.68%) |
Apr 18, 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 595,342 | +0.52(+0.47%) |
Apr 17, 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 783,834 | -3.30(-2.90%) |
Apr 16, 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 514,446 | -1.85(-1.60%) |
Apr 15, 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 578,435 | -2.11(-1.79%) |
Apr 12, 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 805,405 | -3.01(-2.49%) |
Apr 11, 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 443,535 | -1.15(-0.94%) |
Apr 10, 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 986,816 | +0.82(+0.68%) |
Apr 09, 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 619,846 | -2.27(-1.84%) |
Apr 08, 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 550,664 | -0.39(-0.32%) |
Apr 05, 2024 | 123.21 | 124.96 | 122.80 | 123.67 | 692,717 | +0.34(+0.28%) |
Apr 04, 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 722,584 | -3.08(-2.44%) |
Apr 03, 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 688,996 | +3.14(+2.55%) |
Apr 02, 2024 | 119.61 | 125.14 | 119.61 | 123.27 | 1,356,687 | +4.94(+4.17%) |
Apr 01, 2024 | 116.06 | 121.12 | 115.42 | 118.33 | 775,131 | +2.91(+2.52%) |
Mar 28, 2024 | 117.38 | 118.66 | 115.31 | 115.42 | 751,190 | -1.07(-0.92%) |
Mar 27, 2024 | 117.99 | 118.93 | 115.63 | 116.49 | 582,947 | -1.00(-0.85%) |
Mar 26, 2024 | 119.60 | 120.50 | 117.37 | 117.49 | 495,534 | -1.68(-1.41%) |
Mar 25, 2024 | 117.50 | 120.03 | 117.12 | 119.17 | 696,483 | +2.17(+1.85%) |
Mar 22, 2024 | 117.33 | 117.56 | 115.23 | 117.00 | 513,320 | +0.66(+0.57%) |
Mar 21, 2024 | 116.91 | 117.50 | 114.00 | 116.34 | 675,679 | -0.57(-0.49%) |
Mar 20, 2024 | 113.73 | 117.37 | 113.73 | 116.91 | 556,403 | +2.15(+1.87%) |
Mar 19, 2024 | 113.10 | 115.50 | 112.42 | 114.76 | 445,063 | +1.94(+1.72%) |
Mar 18, 2024 | 113.20 | 113.83 | 111.60 | 112.82 | 392,433 | -0.09(-0.08%) |
Mar 15, 2024 | 112.55 | 114.39 | 112.32 | 112.91 | 1,270,577 | +0.19(+0.17%) |
Mar 14, 2024 | 113.15 | 115.22 | 111.57 | 112.72 | 597,309 | -0.17(-0.15%) |
Mar 13, 2024 | 111.47 | 113.67 | 111.47 | 112.89 | 462,003 | +2.82(+2.56%) |
Mar 12, 2024 | 111.83 | 112.04 | 108.85 | 110.07 | 547,865 | -1.54(-1.38%) |
Mar 11, 2024 | 108.42 | 111.68 | 107.40 | 111.61 | 661,655 | +3.38(+3.12%) |
Mar 08, 2024 | 109.83 | 110.48 | 106.05 | 108.23 | 568,694 | -1.20(-1.10%) |
Mar 07, 2024 | 105.98 | 109.51 | 105.98 | 109.43 | 708,006 | +4.09(+3.88%) |
Mar 06, 2024 | 106.76 | 108.14 | 104.39 | 105.34 | 546,058 | -0.10(-0.09%) |
Mar 05, 2024 | 105.23 | 107.33 | 104.14 | 105.44 | 637,678 | -0.07(-0.07%) |
Mar 04, 2024 | 110.00 | 110.88 | 105.24 | 105.51 | 939,674 | -3.50(-3.21%) |
Mar 01, 2024 | 104.06 | 109.64 | 103.68 | 109.01 | 1,943,683 | +6.40(+6.24%) |
Feb 29, 2024 | 104.99 | 106.23 | 101.83 | 102.61 | 1,011,387 | -1.63(-1.56%) |
Feb 28, 2024 | 104.70 | 105.69 | 102.22 | 104.24 | 423,743 | +0.11(+0.11%) |
Feb 27, 2024 | 104.95 | 106.11 | 103.54 | 104.13 | 399,439 | -0.90(-0.86%) |
Feb 26, 2024 | 105.16 | 105.77 | 104.17 | 105.03 | 867,572 | -0.70(-0.66%) |
Feb 23, 2024 | 106.53 | 107.23 | 103.75 | 105.73 | 780,581 | -2.02(-1.87%) |
Feb 22, 2024 | 103.11 | 108.27 | 102.97 | 107.75 | 1,089,262 | +4.14(+4.00%) |
Feb 21, 2024 | 100.47 | 105.20 | 100.47 | 103.61 | 1,268,396 | +3.14(+3.13%) |
Feb 20, 2024 | 100.90 | 101.67 | 99.30 | 100.47 | 487,719 | -1.14(-1.12%) |
Feb 16, 2024 | 102.21 | 102.88 | 100.18 | 101.61 | 770,626 | -0.60(-0.59%) |
Feb 15, 2024 | 97.50 | 102.23 | 97.43 | 102.21 | 779,742 | +4.75(+4.87%) |
Feb 14, 2024 | 98.42 | 99.87 | 96.66 | 97.46 | 836,749 | +0.48(+0.49%) |
Feb 13, 2024 | 95.75 | 97.78 | 94.82 | 96.98 | 777,869 | -0.64(-0.66%) |
Feb 12, 2024 | 97.81 | 98.53 | 96.96 | 97.62 | 617,812 | +0.95(+0.98%) |
Feb 09, 2024 | 97.58 | 98.02 | 95.97 | 96.67 | 687,160 | -1.78(-1.81%) |
Feb 08, 2024 | 94.98 | 100.89 | 94.80 | 98.45 | 1,681,132 | +4.50(+4.79%) |
Feb 07, 2024 | 91.94 | 95.00 | 90.92 | 93.95 | 2,295,759 | +6.26(+7.14%) |
Feb 06, 2024 | 85.71 | 88.45 | 85.17 | 87.69 | 1,359,399 | +2.85(+3.36%) |
Feb 05, 2024 | 84.37 | 85.63 | 82.16 | 84.84 | 834,027 | -0.62(-0.73%) |
Feb 02, 2024 | 87.18 | 87.81 | 84.67 | 85.46 | 1,041,425 | -2.52(-2.86%) |
Feb 01, 2024 | 90.12 | 91.51 | 86.80 | 87.98 | 925,076 | -1.57(-1.75%) |
Jan 31, 2024 | 87.25 | 90.33 | 85.26 | 89.55 | 1,897,436 | +2.39(+2.74%) |
Jan 30, 2024 | 95.00 | 95.06 | 83.22 | 87.16 | 3,352,136 | -12.46(-12.51%) |
Jan 29, 2024 | 98.50 | 99.71 | 97.56 | 99.62 | 427,107 | +0.48(+0.48%) |
Jan 26, 2024 | 99.26 | 100.06 | 97.27 | 99.14 | 497,776 | -0.07(-0.07%) |
Jan 25, 2024 | 98.99 | 99.28 | 96.53 | 99.21 | 453,713 | +1.88(+1.93%) |
Jan 24, 2024 | 96.91 | 98.49 | 95.59 | 97.33 | 561,326 | +1.38(+1.44%) |
Jan 23, 2024 | 95.68 | 98.41 | 95.06 | 95.95 | 535,778 | +0.66(+0.69%) |
Jan 22, 2024 | 95.38 | 97.92 | 94.40 | 95.29 | 947,041 | +0.06(+0.06%) |
Jan 19, 2024 | 95.32 | 96.50 | 94.85 | 95.23 | 664,055 | +0.73(+0.77%) |
Jan 18, 2024 | 93.03 | 94.93 | 92.11 | 94.50 | 475,080 | +1.67(+1.80%) |
Jan 17, 2024 | 90.90 | 93.53 | 90.19 | 92.83 | 350,933 | +0.60(+0.65%) |
Jan 16, 2024 | 93.75 | 95.29 | 91.69 | 92.23 | 521,040 | -2.00(-2.12%) |
Jan 12, 2024 | 94.18 | 94.53 | 91.98 | 94.23 | 700,728 | +2.23(+2.42%) |
Jan 11, 2024 | 90.22 | 92.03 | 88.81 | 92.00 | 793,819 | +2.17(+2.42%) |
Jan 10, 2024 | 91.29 | 91.56 | 89.10 | 89.83 | 868,269 | -1.82(-1.99%) |
Jan 09, 2024 | 93.10 | 93.10 | 90.28 | 91.65 | 1,142,706 | -1.58(-1.69%) |
Jan 08, 2024 | 93.10 | 93.32 | 88.58 | 93.23 | 1,003,137 | -1.66(-1.75%) |
Jan 05, 2024 | 92.86 | 95.15 | 92.35 | 94.89 | 850,004 | +2.46(+2.66%) |
Jan 04, 2024 | 94.98 | 96.23 | 92.26 | 92.43 | 770,278 | -1.66(-1.76%) |
Jan 03, 2024 | 94.89 | 96.68 | 93.86 | 94.09 | 707,403 | -1.19(-1.25%) |
Jan 02, 2024 | 99.09 | 99.77 | 94.83 | 95.28 | 553,938 | -2.55(-2.61%) |
Dec 29, 2023 | 99.19 | 99.62 | 97.26 | 97.83 | 641,039 | -1.12(-1.13%) |
Dec 28, 2023 | 99.82 | 100.63 | 98.43 | 98.95 | 541,168 | -1.73(-1.72%) |
Dec 27, 2023 | 101.26 | 102.64 | 100.52 | 100.68 | 696,712 | -0.58(-0.57%) |
Dec 26, 2023 | 98.27 | 101.64 | 97.63 | 101.26 | 746,823 | +4.67(+4.83%) |
Dec 22, 2023 | 98.50 | 99.86 | 96.46 | 96.59 | 659,507 | -1.39(-1.42%) |
Dec 21, 2023 | 96.48 | 98.13 | 96.40 | 97.98 | 866,064 | +1.97(+2.05%) |
Dec 20, 2023 | 96.14 | 98.69 | 95.19 | 96.01 | 1,323,750 | +0.26(+0.27%) |
Dec 19, 2023 | 91.96 | 95.80 | 91.25 | 95.75 | 1,073,580 | +4.29(+4.69%) |
Dec 18, 2023 | 90.48 | 92.50 | 90.48 | 91.46 | 603,310 | +2.51(+2.82%) |
Dec 15, 2023 | 89.71 | 90.43 | 87.31 | 88.95 | 1,610,041 | -0.32(-0.36%) |
Dec 14, 2023 | 88.13 | 89.35 | 86.62 | 89.27 | 844,380 | +2.38(+2.74%) |
Dec 13, 2023 | 85.24 | 86.96 | 84.31 | 86.89 | 600,796 | +1.78(+2.09%) |
Dec 12, 2023 | 85.62 | 85.76 | 83.55 | 85.11 | 676,726 | -1.62(-1.87%) |
Dec 11, 2023 | 85.65 | 87.99 | 85.64 | 86.73 | 409,955 | +0.54(+0.63%) |
Dec 08, 2023 | 85.40 | 87.11 | 85.40 | 86.19 | 406,755 | +1.16(+1.36%) |
Dec 07, 2023 | 86.05 | 86.54 | 84.29 | 85.03 | 763,944 | -0.61(-0.71%) |
Dec 06, 2023 | 88.62 | 89.80 | 85.41 | 85.64 | 789,926 | -4.42(-4.91%) |
Dec 05, 2023 | 90.49 | 91.36 | 89.63 | 90.06 | 487,606 | -0.97(-1.07%) |
Dec 04, 2023 | 90.46 | 91.65 | 89.68 | 91.03 | 685,484 | -0.29(-0.32%) |
Dec 01, 2023 | 90.44 | 92.65 | 90.34 | 91.32 | 759,203 | +0.63(+0.69%) |
Nov 30, 2023 | 91.70 | 93.53 | 89.31 | 90.69 | 1,141,669 | +0.40(+0.44%) |
Nov 29, 2023 | 92.18 | 92.26 | 89.06 | 90.29 | 1,185,455 | -1.74(-1.89%) |
Nov 28, 2023 | 92.56 | 92.78 | 91.01 | 92.03 | 874,745 | -0.66(-0.71%) |
Nov 27, 2023 | 92.88 | 93.44 | 91.88 | 92.69 | 904,959 | -0.87(-0.93%) |
Nov 24, 2023 | 92.69 | 94.52 | 92.69 | 93.56 | 213,405 | +1.03(+1.11%) |
Nov 22, 2023 | 90.86 | 92.84 | 90.06 | 92.53 | 825,310 | -0.49(-0.53%) |
Nov 21, 2023 | 94.45 | 94.65 | 92.52 | 93.02 | 779,014 | -1.87(-1.97%) |
Nov 20, 2023 | 93.86 | 95.88 | 93.86 | 94.89 | 738,503 | +1.77(+1.90%) |
Nov 17, 2023 | 93.25 | 94.73 | 92.61 | 93.12 | 734,564 | +1.16(+1.26%) |
Nov 16, 2023 | 95.00 | 95.77 | 89.75 | 91.96 | 1,402,761 | -4.01(-4.18%) |
Nov 15, 2023 | 98.36 | 99.79 | 95.50 | 95.97 | 1,139,474 | -2.63(-2.67%) |
Nov 14, 2023 | 97.70 | 98.70 | 96.35 | 98.60 | 915,934 | +1.80(+1.86%) |
Nov 13, 2023 | 95.94 | 98.20 | 94.59 | 96.80 | 921,983 | +1.44(+1.51%) |
Nov 10, 2023 | 96.17 | 97.99 | 95.24 | 95.36 | 1,108,625 | +0.60(+0.63%) |
Nov 09, 2023 | 92.77 | 95.88 | 92.23 | 94.76 | 925,938 | +3.09(+3.37%) |
Nov 08, 2023 | 91.18 | 92.70 | 89.87 | 91.67 | 1,281,421 | -0.54(-0.59%) |
Nov 07, 2023 | 98.39 | 98.39 | 91.72 | 92.21 | 2,228,532 | -7.28(-7.32%) |
Nov 06, 2023 | 100.00 | 100.93 | 98.22 | 99.49 | 1,580,235 | +0.17(+0.17%) |
Nov 03, 2023 | 99.48 | 99.85 | 97.51 | 99.32 | 1,470,232 | +0.21(+0.21%) |
Nov 02, 2023 | 95.97 | 99.21 | 95.97 | 99.11 | 1,639,079 | +3.81(+4.00%) |
Nov 01, 2023 | 93.84 | 96.61 | 92.95 | 95.30 | 1,430,148 | +2.21(+2.37%) |
Oct 31, 2023 | 91.46 | 93.54 | 89.94 | 93.09 | 829,880 | +1.63(+1.78%) |
Oct 30, 2023 | 94.01 | 94.74 | 90.16 | 91.46 | 815,065 | -1.93(-2.07%) |
Oct 27, 2023 | 93.60 | 93.68 | 90.50 | 93.39 | 1,183,252 | +0.13(+0.14%) |
Oct 26, 2023 | 92.84 | 94.52 | 90.65 | 93.26 | 1,061,300 | +0.28(+0.30%) |
Oct 25, 2023 | 93.85 | 96.47 | 91.19 | 92.98 | 1,673,421 | +0.47(+0.51%) |
Oct 24, 2023 | 93.97 | 93.97 | 91.39 | 92.51 | 1,039,333 | -0.32(-0.34%) |
Oct 23, 2023 | 92.82 | 92.88 | 90.68 | 92.83 | 730,268 | -0.14(-0.15%) |
Oct 20, 2023 | 93.49 | 94.07 | 91.31 | 92.97 | 1,059,213 | -1.03(-1.10%) |
Oct 19, 2023 | 93.74 | 95.13 | 92.52 | 94.00 | 1,044,986 | -0.46(-0.49%) |
Oct 18, 2023 | 97.14 | 97.73 | 93.92 | 94.46 | 784,783 | -2.09(-2.16%) |
Oct 17, 2023 | 95.60 | 97.88 | 95.60 | 96.55 | 675,813 | +0.86(+0.90%) |
Oct 16, 2023 | 96.40 | 96.95 | 95.17 | 95.69 | 601,281 | +0.11(+0.12%) |
Oct 13, 2023 | 95.16 | 96.19 | 94.38 | 95.58 | 945,375 | +1.18(+1.25%) |
Oct 12, 2023 | 94.80 | 95.16 | 92.81 | 94.40 | 1,237,770 | +0.18(+0.19%) |
Oct 11, 2023 | 93.14 | 94.38 | 91.25 | 94.22 | 1,024,907 | +0.91(+0.98%) |
Oct 10, 2023 | 92.05 | 93.64 | 91.12 | 93.31 | 1,507,350 | +1.29(+1.40%) |
Oct 09, 2023 | 89.85 | 92.16 | 89.69 | 92.02 | 1,580,083 | +4.41(+5.03%) |
Oct 06, 2023 | 84.88 | 88.25 | 84.32 | 87.61 | 1,314,957 | +2.78(+3.28%) |
Oct 05, 2023 | 84.39 | 86.43 | 83.94 | 84.83 | 1,120,460 | -0.59(-0.69%) |
Oct 04, 2023 | 89.05 | 89.07 | 84.69 | 85.42 | 1,403,043 | -4.70(-5.22%) |
Oct 03, 2023 | 89.40 | 91.67 | 89.40 | 90.12 | 1,204,354 | -0.42(-0.46%) |
Oct 02, 2023 | 90.64 | 90.88 | 87.74 | 90.54 | 1,337,985 | +0.21(+0.23%) |
Sep 29, 2023 | 93.64 | 94.00 | 90.07 | 90.33 | 1,405,303 | -2.79(-3.00%) |
Sep 28, 2023 | 93.76 | 94.79 | 92.87 | 93.12 | 932,445 | -0.81(-0.86%) |
Sep 27, 2023 | 92.14 | 94.70 | 91.74 | 93.93 | 1,072,574 | +3.14(+3.46%) |
Sep 26, 2023 | 89.86 | 91.30 | 89.12 | 90.79 | 797,607 | +0.17(+0.19%) |
Sep 25, 2023 | 90.52 | 91.50 | 90.42 | 90.62 | 649,754 | +0.00(+0.00%) |
Sep 22, 2023 | 90.62 | 91.57 | 90.30 | 90.62 | 1,124,714 | +0.00(+0.00%) |
Sep 21, 2023 | 92.42 | 92.71 | 90.09 | 90.62 | 1,255,307 | -1.90(-2.05%) |
Sep 20, 2023 | 94.13 | 95.37 | 92.45 | 92.52 | 1,323,740 | -2.16(-2.28%) |
Sep 19, 2023 | 98.32 | 98.97 | 94.43 | 94.68 | 1,292,710 | -2.71(-2.78%) |
Sep 18, 2023 | 96.50 | 98.22 | 96.10 | 97.39 | 1,639,396 | +0.68(+0.70%) |
Sep 15, 2023 | 95.36 | 96.97 | 94.37 | 96.71 | 13,812,916 | +1.52(+1.60%) |
Sep 14, 2023 | 97.29 | 97.64 | 94.66 | 95.19 | 1,519,529 | -0.75(-0.78%) |
Sep 13, 2023 | 97.65 | 98.47 | 95.72 | 95.94 | 1,345,191 | -1.09(-1.12%) |
Sep 12, 2023 | 96.48 | 98.72 | 95.62 | 97.03 | 1,676,366 | +1.61(+1.69%) |
Sep 11, 2023 | 95.94 | 97.07 | 94.45 | 95.42 | 1,146,039 | +1.15(+1.22%) |
Sep 08, 2023 | 93.39 | 95.94 | 93.39 | 94.27 | 1,400,770 | +0.88(+0.94%) |
Sep 07, 2023 | 92.10 | 93.64 | 92.10 | 93.39 | 991,676 | +0.73(+0.79%) |
Sep 06, 2023 | 90.32 | 92.72 | 90.32 | 92.66 | 1,676,673 | +1.74(+1.91%) |
Sep 05, 2023 | 95.43 | 95.49 | 90.28 | 90.92 | 2,325,218 | +0.81(+0.90%) |
Sep 01, 2023 | 89.98 | 91.45 | 89.37 | 90.11 | 854,757 | +1.59(+1.80%) |
Aug 31, 2023 | 87.86 | 88.68 | 86.58 | 88.52 | 615,339 | +0.89(+1.02%) |
Aug 30, 2023 | 87.15 | 89.32 | 86.88 | 87.63 | 665,226 | +1.19(+1.38%) |
Aug 29, 2023 | 85.90 | 87.08 | 84.61 | 86.44 | 427,768 | +0.22(+0.26%) |
Aug 28, 2023 | 84.72 | 87.80 | 84.37 | 86.22 | 678,031 | +1.51(+1.78%) |
Aug 25, 2023 | 84.38 | 85.20 | 83.24 | 84.71 | 466,195 | +0.79(+0.94%) |
Aug 24, 2023 | 84.00 | 84.71 | 82.69 | 83.92 | 557,832 | -0.71(-0.84%) |
Aug 23, 2023 | 83.99 | 84.92 | 83.10 | 84.63 | 656,101 | +0.13(+0.15%) |
Aug 22, 2023 | 85.20 | 85.31 | 83.93 | 84.50 | 266,939 | -0.46(-0.54%) |
Aug 21, 2023 | 85.60 | 86.76 | 83.83 | 84.96 | 313,231 | -0.54(-0.63%) |
Aug 18, 2023 | 82.98 | 85.92 | 81.91 | 85.50 | 469,233 | +1.56(+1.86%) |
Aug 17, 2023 | 85.84 | 85.84 | 83.69 | 83.94 | 454,920 | -0.81(-0.96%) |
Aug 16, 2023 | 86.00 | 87.00 | 84.64 | 84.75 | 552,292 | -0.79(-0.92%) |
Aug 15, 2023 | 85.93 | 86.37 | 84.77 | 85.54 | 493,380 | -1.23(-1.42%) |
Aug 14, 2023 | 87.15 | 87.85 | 85.98 | 86.77 | 348,624 | -0.38(-0.44%) |
Aug 11, 2023 | 86.05 | 87.81 | 86.00 | 87.15 | 594,108 | +1.05(+1.22%) |
Aug 10, 2023 | 85.94 | 87.12 | 85.34 | 86.10 | 885,036 | -0.07(-0.08%) |
Aug 09, 2023 | 85.54 | 88.32 | 85.54 | 86.17 | 1,006,656 | +0.73(+0.85%) |
Aug 08, 2023 | 81.63 | 85.61 | 80.52 | 85.44 | 706,885 | +2.30(+2.77%) |
Aug 07, 2023 | 83.65 | 84.07 | 81.69 | 83.14 | 421,644 | -0.20(-0.24%) |
Aug 04, 2023 | 84.00 | 85.69 | 83.28 | 83.34 | 863,963 | +0.25(+0.30%) |
Aug 03, 2023 | 83.66 | 84.55 | 82.20 | 83.09 | 505,490 | +0.21(+0.25%) |
Aug 02, 2023 | 83.95 | 84.20 | 81.54 | 82.88 | 1,187,174 | -1.22(-1.45%) |
Aug 01, 2023 | 82.42 | 84.47 | 81.34 | 84.10 | 702,510 | +1.00(+1.20%) |
Jul 31, 2023 | 83.90 | 84.42 | 81.82 | 83.10 | 949,180 | +0.06(+0.07%) |
Jul 28, 2023 | 79.70 | 83.24 | 79.44 | 83.04 | 848,268 | +4.04(+5.11%) |
Jul 27, 2023 | 81.71 | 82.09 | 78.53 | 79.00 | 1,052,424 | -1.81(-2.24%) |
Jul 26, 2023 | 79.00 | 82.90 | 78.64 | 80.81 | 2,059,090 | +2.98(+3.83%) |
Jul 25, 2023 | 76.68 | 78.89 | 76.43 | 77.83 | 779,042 | +0.89(+1.16%) |
Jul 24, 2023 | 76.17 | 78.38 | 76.07 | 76.94 | 998,202 | +1.90(+2.53%) |
Jul 21, 2023 | 73.69 | 75.52 | 73.03 | 75.04 | 1,139,365 | +1.04(+1.41%) |
Jul 20, 2023 | 74.79 | 74.93 | 72.57 | 74.00 | 903,089 | +0.11(+0.15%) |
Jul 19, 2023 | 75.75 | 76.06 | 73.18 | 73.89 | 886,344 | -2.36(-3.10%) |
Jul 18, 2023 | 74.92 | 78.25 | 74.42 | 76.25 | 676,134 | +1.32(+1.76%) |
Jul 17, 2023 | 74.98 | 75.92 | 74.01 | 74.93 | 635,337 | -0.91(-1.20%) |
Jul 14, 2023 | 75.96 | 76.75 | 74.98 | 75.84 | 741,666 | -0.58(-0.76%) |
Jul 13, 2023 | 74.46 | 76.52 | 74.13 | 76.42 | 683,729 | +2.31(+3.12%) |
Jul 12, 2023 | 75.48 | 75.73 | 73.42 | 74.11 | 701,505 | -0.52(-0.70%) |
Jul 11, 2023 | 71.98 | 75.64 | 71.80 | 74.63 | 1,040,962 | +2.89(+4.03%) |
Jul 10, 2023 | 69.97 | 71.78 | 69.70 | 71.74 | 788,577 | +2.12(+3.05%) |
Jul 07, 2023 | 65.47 | 70.14 | 65.47 | 69.62 | 1,007,448 | +3.73(+5.66%) |
Jul 06, 2023 | 66.13 | 67.26 | 63.41 | 65.89 | 657,053 | -1.08(-1.61%) |
Jul 05, 2023 | 67.28 | 68.36 | 66.20 | 66.97 | 530,336 | -0.19(-0.28%) |
Jul 03, 2023 | 66.52 | 67.64 | 66.21 | 67.16 | 273,433 | +0.74(+1.11%) |
Jun 30, 2023 | 66.23 | 67.40 | 65.80 | 66.42 | 782,557 | +1.01(+1.54%) |
Jun 29, 2023 | 64.14 | 65.45 | 63.44 | 65.41 | 1,529,318 | +1.38(+2.16%) |
Jun 28, 2023 | 65.13 | 65.34 | 63.26 | 64.03 | 958,406 | -1.74(-2.65%) |
Jun 27, 2023 | 65.25 | 67.00 | 64.14 | 65.77 | 780,840 | +0.55(+0.84%) |
Jun 26, 2023 | 62.76 | 66.60 | 62.76 | 65.22 | 1,014,159 | +2.58(+4.12%) |
Jun 23, 2023 | 60.46 | 62.71 | 60.01 | 62.64 | 954,787 | +1.02(+1.66%) |
Jun 22, 2023 | 60.83 | 63.84 | 60.00 | 61.62 | 511,727 | +0.10(+0.16%) |
Jun 21, 2023 | 59.44 | 62.06 | 58.67 | 61.52 | 558,770 | +1.83(+3.07%) |
Jun 20, 2023 | 60.37 | 60.44 | 58.04 | 59.69 | 686,149 | -0.98(-1.62%) |
Jun 16, 2023 | 62.43 | 62.43 | 60.46 | 60.67 | 1,064,336 | -1.00(-1.62%) |