Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 74.54 | 75.33 | 74.17 | 75.07 | 2,545,839 | +0.59(+0.79%) |
May 30, 2024 | 75.19 | 75.28 | 73.67 | 74.48 | 2,073,963 | -0.58(-0.77%) |
May 29, 2024 | 74.11 | 75.33 | 73.69 | 75.06 | 2,759,984 | +0.63(+0.85%) |
May 28, 2024 | 75.69 | 75.78 | 74.09 | 74.43 | 2,864,076 | -1.09(-1.44%) |
May 24, 2024 | 75.77 | 75.96 | 75.12 | 75.52 | 2,028,948 | -0.38(-0.50%) |
May 23, 2024 | 76.17 | 76.17 | 75.03 | 75.90 | 2,859,279 | -0.55(-0.72%) |
May 22, 2024 | 76.77 | 78.19 | 76.38 | 76.45 | 2,746,494 | -0.89(-1.15%) |
May 21, 2024 | 76.72 | 77.61 | 76.40 | 77.34 | 1,837,644 | +0.29(+0.38%) |
May 20, 2024 | 77.52 | 77.58 | 76.25 | 77.05 | 1,731,155 | -0.51(-0.66%) |
May 17, 2024 | 76.24 | 78.03 | 76.14 | 77.56 | 3,433,448 | +0.59(+0.77%) |
May 16, 2024 | 80.18 | 80.66 | 76.52 | 76.97 | 3,858,034 | -3.43(-4.27%) |
May 15, 2024 | 80.12 | 82.60 | 79.96 | 80.40 | 2,147,982 | +0.75(+0.94%) |
May 14, 2024 | 80.74 | 80.74 | 79.52 | 79.65 | 1,530,829 | -0.85(-1.06%) |
May 13, 2024 | 81.24 | 81.57 | 80.37 | 80.50 | 1,291,756 | -0.53(-0.65%) |
May 10, 2024 | 81.14 | 81.95 | 80.74 | 81.03 | 1,521,244 | -0.69(-0.84%) |
May 09, 2024 | 81.62 | 82.41 | 81.40 | 81.72 | 1,154,989 | -0.11(-0.13%) |
May 08, 2024 | 82.00 | 83.19 | 81.79 | 81.83 | 1,288,621 | -0.75(-0.91%) |
May 07, 2024 | 82.40 | 83.02 | 81.77 | 82.58 | 904,833 | +0.48(+0.58%) |
May 06, 2024 | 83.20 | 83.58 | 81.83 | 82.10 | 895,206 | -0.34(-0.41%) |
May 03, 2024 | 84.80 | 84.80 | 82.32 | 82.44 | 1,632,894 | -1.36(-1.62%) |
May 02, 2024 | 82.91 | 85.03 | 81.43 | 83.80 | 1,221,297 | +0.48(+0.58%) |
May 01, 2024 | 81.07 | 83.98 | 80.50 | 83.32 | 1,881,894 | +2.56(+3.17%) |
Apr 30, 2024 | 81.79 | 81.79 | 80.52 | 80.76 | 2,018,244 | -1.37(-1.67%) |
Apr 29, 2024 | 81.65 | 83.85 | 81.44 | 82.13 | 2,008,727 | +1.22(+1.51%) |
Apr 26, 2024 | 82.33 | 83.09 | 80.90 | 80.91 | 2,257,132 | -1.26(-1.53%) |
Apr 25, 2024 | 86.26 | 86.78 | 81.00 | 82.17 | 7,884,453 | -9.03(-9.90%) |
Apr 24, 2024 | 92.69 | 93.02 | 91.00 | 91.20 | 1,599,544 | -0.86(-0.93%) |
Apr 23, 2024 | 90.03 | 92.22 | 89.93 | 92.06 | 1,299,978 | +2.57(+2.87%) |
Apr 22, 2024 | 89.46 | 89.81 | 88.89 | 89.49 | 1,257,348 | +0.86(+0.97%) |
Apr 19, 2024 | 89.67 | 90.18 | 88.29 | 88.63 | 1,778,647 | -1.44(-1.60%) |
Apr 18, 2024 | 90.25 | 91.21 | 89.78 | 90.07 | 944,850 | -0.40(-0.44%) |
Apr 17, 2024 | 91.14 | 91.53 | 90.02 | 90.47 | 1,282,481 | -0.40(-0.44%) |
Apr 16, 2024 | 90.93 | 91.78 | 90.16 | 90.87 | 1,235,787 | -0.64(-0.70%) |
Apr 15, 2024 | 92.58 | 93.36 | 90.96 | 91.51 | 1,942,193 | -0.71(-0.77%) |
Apr 12, 2024 | 91.26 | 93.26 | 91.09 | 92.22 | 2,419,825 | +0.76(+0.83%) |
Apr 11, 2024 | 90.99 | 91.59 | 89.33 | 91.46 | 2,296,903 | +1.25(+1.39%) |
Apr 10, 2024 | 88.38 | 90.41 | 87.79 | 90.21 | 2,204,505 | +1.23(+1.38%) |
Apr 09, 2024 | 87.35 | 89.19 | 87.35 | 88.98 | 1,178,105 | +1.70(+1.95%) |
Apr 08, 2024 | 87.00 | 88.11 | 86.95 | 87.28 | 1,344,968 | +0.33(+0.38%) |
Apr 05, 2024 | 86.46 | 87.23 | 86.01 | 86.95 | 828,855 | +0.06(+0.07%) |
Apr 04, 2024 | 86.78 | 88.13 | 86.63 | 86.89 | 1,151,883 | +0.11(+0.13%) |
Apr 03, 2024 | 86.48 | 87.72 | 86.47 | 86.78 | 1,166,479 | -0.02(-0.02%) |
Apr 02, 2024 | 86.25 | 86.94 | 85.62 | 86.80 | 1,410,588 | -0.30(-0.34%) |
Apr 01, 2024 | 86.98 | 87.31 | 86.09 | 87.10 | 715,533 | -0.24(-0.27%) |
Mar 28, 2024 | 88.34 | 87.24 | 87.24 | 87.34 | 1,027,708 | -1.27(-1.43%) |
Mar 27, 2024 | 88.18 | 88.74 | 87.92 | 88.61 | 1,031,698 | +0.87(+0.99%) |
Mar 26, 2024 | 86.94 | 87.86 | 86.50 | 87.74 | 1,346,939 | +1.22(+1.41%) |
Mar 25, 2024 | 84.70 | 86.99 | 84.70 | 86.52 | 1,409,254 | +1.39(+1.63%) |
Mar 22, 2024 | 84.35 | 85.29 | 83.89 | 85.13 | 876,820 | +1.02(+1.21%) |
Mar 21, 2024 | 84.99 | 85.25 | 83.83 | 84.11 | 919,107 | -0.65(-0.77%) |
Mar 20, 2024 | 85.01 | 85.19 | 83.82 | 84.76 | 879,941 | -0.51(-0.60%) |
Mar 19, 2024 | 84.43 | 85.60 | 83.77 | 85.27 | 1,300,210 | +1.46(+1.74%) |
Mar 18, 2024 | 84.13 | 84.67 | 83.66 | 83.81 | 1,404,653 | -0.06(-0.07%) |
Mar 15, 2024 | 84.56 | 84.75 | 83.44 | 83.87 | 1,185,803 | -0.52(-0.62%) |
Mar 14, 2024 | 84.61 | 84.94 | 83.53 | 84.39 | 1,244,299 | -0.38(-0.45%) |
Mar 13, 2024 | 85.19 | 85.71 | 84.57 | 84.77 | 1,312,681 | -0.41(-0.48%) |
Mar 12, 2024 | 86.27 | 86.69 | 84.87 | 85.18 | 1,027,892 | -0.82(-0.95%) |
Mar 11, 2024 | 85.69 | 86.82 | 85.53 | 86.00 | 1,368,855 | +0.05(+0.06%) |
Mar 08, 2024 | 85.90 | 86.55 | 85.70 | 85.95 | 1,252,142 | +0.06(+0.07%) |
Mar 07, 2024 | 87.21 | 87.87 | 85.62 | 85.89 | 1,224,150 | -0.88(-1.01%) |
Mar 06, 2024 | 87.25 | 87.60 | 86.11 | 86.77 | 1,133,389 | +0.75(+0.87%) |
Mar 05, 2024 | 87.09 | 87.42 | 85.01 | 86.02 | 1,710,509 | -1.70(-1.94%) |
Mar 04, 2024 | 87.57 | 87.92 | 86.51 | 87.72 | 800,734 | +0.58(+0.67%) |
Mar 01, 2024 | 86.39 | 88.28 | 85.88 | 87.14 | 1,927,867 | +0.86(+1.00%) |
Feb 29, 2024 | 88.80 | 89.00 | 86.02 | 86.28 | 2,604,456 | -2.12(-2.40%) |
Feb 28, 2024 | 89.82 | 90.28 | 88.32 | 88.40 | 1,172,804 | -2.28(-2.51%) |
Feb 27, 2024 | 90.64 | 92.16 | 90.06 | 90.68 | 1,253,319 | +0.58(+0.64%) |
Feb 26, 2024 | 90.93 | 91.23 | 88.11 | 90.10 | 1,470,151 | -1.14(-1.25%) |
Feb 23, 2024 | 90.94 | 94.15 | 89.48 | 91.24 | 3,652,648 | +1.27(+1.41%) |
Feb 22, 2024 | 89.30 | 90.50 | 88.62 | 89.97 | 1,652,683 | +1.43(+1.62%) |
Feb 21, 2024 | 88.67 | 89.20 | 87.40 | 88.54 | 1,268,430 | -0.13(-0.15%) |
Feb 20, 2024 | 88.14 | 90.25 | 87.53 | 88.67 | 2,159,731 | -0.10(-0.11%) |
Feb 16, 2024 | 88.30 | 89.49 | 87.85 | 88.77 | 1,058,238 | +0.47(+0.53%) |
Feb 15, 2024 | 86.11 | 88.72 | 85.97 | 88.30 | 2,002,479 | +2.29(+2.66%) |
Feb 14, 2024 | 86.24 | 86.81 | 85.71 | 86.01 | 1,233,336 | -0.12(-0.14%) |
Feb 13, 2024 | 87.15 | 87.39 | 85.60 | 86.13 | 925,484 | -2.05(-2.32%) |
Feb 12, 2024 | 88.47 | 89.16 | 88.10 | 88.18 | 1,279,650 | -0.28(-0.32%) |
Feb 09, 2024 | 88.28 | 88.64 | 87.83 | 88.46 | 1,355,301 | +0.31(+0.35%) |
Feb 08, 2024 | 89.77 | 90.17 | 87.43 | 88.15 | 1,140,939 | -1.51(-1.68%) |
Feb 07, 2024 | 89.46 | 91.06 | 88.41 | 89.66 | 2,851,099 | -0.14(-0.16%) |
Feb 06, 2024 | 88.12 | 90.05 | 87.49 | 89.80 | 1,608,956 | +2.08(+2.37%) |
Feb 05, 2024 | 87.76 | 88.33 | 87.08 | 87.72 | 1,133,273 | -0.39(-0.44%) |
Feb 02, 2024 | 87.91 | 88.43 | 87.28 | 88.11 | 1,396,297 | -0.63(-0.71%) |
Feb 01, 2024 | 87.72 | 88.87 | 87.26 | 88.74 | 1,429,543 | +0.66(+0.75%) |
Jan 31, 2024 | 89.67 | 90.01 | 87.63 | 88.08 | 1,121,492 | -1.54(-1.72%) |
Jan 30, 2024 | 91.59 | 91.59 | 89.43 | 89.62 | 1,675,898 | -2.16(-2.35%) |
Jan 29, 2024 | 91.00 | 91.78 | 89.46 | 91.78 | 691,154 | +0.91(+1.00%) |
Jan 26, 2024 | 91.62 | 91.65 | 90.32 | 90.87 | 1,104,895 | -0.38(-0.42%) |
Jan 25, 2024 | 92.51 | 92.94 | 90.70 | 91.25 | 1,199,448 | -1.06(-1.15%) |
Jan 24, 2024 | 93.30 | 93.86 | 92.11 | 92.31 | 1,139,669 | -0.73(-0.78%) |
Jan 23, 2024 | 94.51 | 94.51 | 92.43 | 93.04 | 1,760,098 | -1.00(-1.06%) |
Jan 22, 2024 | 92.00 | 94.22 | 91.50 | 94.04 | 1,261,836 | +1.79(+1.94%) |
Jan 19, 2024 | 92.69 | 92.93 | 91.85 | 92.25 | 1,116,404 | -0.28(-0.30%) |
Jan 18, 2024 | 93.53 | 93.81 | 92.08 | 92.53 | 837,962 | -0.90(-0.96%) |
Jan 17, 2024 | 92.99 | 93.88 | 92.10 | 93.43 | 729,659 | -0.03(-0.03%) |
Jan 16, 2024 | 92.97 | 94.08 | 92.08 | 93.46 | 1,073,962 | +0.13(+0.14%) |
Jan 12, 2024 | 95.51 | 96.59 | 92.96 | 93.33 | 1,746,542 | -2.67(-2.78%) |
Jan 11, 2024 | 95.13 | 96.64 | 94.52 | 96.00 | 1,921,811 | +0.11(+0.11%) |
Jan 10, 2024 | 96.38 | 96.95 | 95.03 | 95.89 | 978,016 | -0.24(-0.25%) |
Jan 09, 2024 | 98.19 | 98.23 | 95.17 | 96.13 | 1,192,584 | -2.87(-2.90%) |
Jan 08, 2024 | 96.21 | 99.25 | 94.92 | 99.00 | 963,143 | +2.53(+2.62%) |
Jan 05, 2024 | 96.64 | 97.08 | 95.81 | 96.47 | 690,726 | -1.26(-1.29%) |
Jan 04, 2024 | 96.67 | 98.44 | 96.50 | 97.73 | 1,081,419 | +1.05(+1.09%) |
Jan 03, 2024 | 98.99 | 98.99 | 96.08 | 96.68 | 913,229 | -1.37(-1.40%) |
Jan 02, 2024 | 96.45 | 98.28 | 96.03 | 98.05 | 1,109,923 | +1.63(+1.69%) |
Dec 29, 2023 | 96.85 | 97.43 | 96.10 | 96.42 | 630,524 | -0.71(-0.73%) |
Dec 28, 2023 | 98.01 | 98.54 | 96.82 | 97.13 | 675,853 | -0.75(-0.77%) |
Dec 27, 2023 | 97.18 | 98.02 | 96.35 | 97.88 | 1,128,191 | +1.42(+1.47%) |
Dec 26, 2023 | 96.38 | 96.90 | 95.85 | 96.46 | 846,164 | +0.25(+0.26%) |
Dec 22, 2023 | 95.22 | 97.71 | 95.19 | 96.21 | 3,668,977 | +1.05(+1.10%) |
Dec 21, 2023 | 93.99 | 96.27 | 93.99 | 95.16 | 1,216,201 | +2.50(+2.70%) |
Dec 20, 2023 | 96.39 | 96.39 | 92.52 | 92.66 | 1,828,441 | -3.88(-4.02%) |
Dec 19, 2023 | 96.77 | 97.12 | 96.34 | 96.54 | 826,484 | +0.29(+0.30%) |
Dec 18, 2023 | 97.66 | 97.78 | 95.74 | 96.25 | 1,400,435 | -0.91(-0.94%) |
Dec 15, 2023 | 97.67 | 98.36 | 96.09 | 97.16 | 1,570,998 | -0.46(-0.47%) |
Dec 14, 2023 | 99.12 | 99.56 | 97.04 | 97.62 | 2,148,582 | -0.89(-0.90%) |
Dec 13, 2023 | 95.30 | 98.67 | 95.30 | 98.51 | 1,633,362 | +2.61(+2.72%) |
Dec 12, 2023 | 93.51 | 96.53 | 92.82 | 95.90 | 1,720,973 | +2.40(+2.57%) |
Dec 11, 2023 | 92.48 | 93.73 | 92.44 | 93.50 | 1,013,165 | +0.56(+0.60%) |
Dec 08, 2023 | 94.27 | 94.33 | 92.36 | 92.94 | 1,793,126 | -2.00(-2.11%) |
Dec 07, 2023 | 94.43 | 95.42 | 93.27 | 94.94 | 2,454,208 | +0.78(+0.83%) |
Dec 06, 2023 | 92.24 | 94.44 | 92.24 | 94.16 | 2,296,358 | +0.55(+0.59%) |
Dec 05, 2023 | 94.23 | 94.87 | 93.24 | 93.61 | 2,715,565 | -0.79(-0.84%) |
Dec 04, 2023 | 92.50 | 94.97 | 92.26 | 94.40 | 3,463,186 | +1.98(+2.14%) |
Dec 01, 2023 | 91.21 | 92.50 | 89.76 | 92.42 | 2,243,163 | +1.34(+1.47%) |
Nov 30, 2023 | 89.85 | 91.27 | 89.34 | 91.08 | 2,547,026 | +1.34(+1.49%) |
Nov 29, 2023 | 87.77 | 89.81 | 87.68 | 89.74 | 1,654,165 | +1.98(+2.26%) |
Nov 28, 2023 | 88.41 | 88.52 | 87.47 | 87.76 | 1,253,650 | -0.84(-0.95%) |
Nov 27, 2023 | 87.73 | 89.12 | 87.59 | 88.60 | 2,783,890 | +0.41(+0.46%) |
Nov 24, 2023 | 88.69 | 89.37 | 88.14 | 88.19 | 343,322 | -0.23(-0.26%) |
Nov 22, 2023 | 88.81 | 88.81 | 87.42 | 88.42 | 1,306,180 | +0.36(+0.41%) |
Nov 21, 2023 | 87.46 | 88.59 | 86.87 | 88.06 | 1,528,772 | +0.53(+0.61%) |
Nov 20, 2023 | 87.33 | 88.59 | 87.01 | 87.53 | 3,122,973 | +0.01(+0.01%) |
Nov 17, 2023 | 87.18 | 87.88 | 86.71 | 87.52 | 1,776,988 | +0.31(+0.36%) |
Nov 16, 2023 | 87.14 | 88.20 | 85.93 | 87.21 | 2,901,995 | +0.15(+0.17%) |
Nov 15, 2023 | 84.78 | 87.88 | 84.25 | 87.06 | 3,071,929 | +2.20(+2.59%) |
Nov 14, 2023 | 84.83 | 85.89 | 84.43 | 84.86 | 1,493,162 | +1.47(+1.76%) |
Nov 13, 2023 | 83.18 | 83.98 | 82.55 | 83.39 | 1,261,690 | -0.59(-0.70%) |
Nov 10, 2023 | 83.76 | 84.66 | 82.94 | 83.98 | 2,537,084 | +0.26(+0.31%) |
Nov 09, 2023 | 85.65 | 85.70 | 83.60 | 83.72 | 3,023,943 | -1.79(-2.09%) |
Nov 08, 2023 | 85.38 | 85.99 | 83.51 | 85.51 | 2,586,908 | +0.02(+0.02%) |
Nov 07, 2023 | 82.88 | 86.50 | 81.92 | 85.49 | 5,795,623 | +9.27(+12.16%) |
Nov 06, 2023 | 79.37 | 79.37 | 76.19 | 76.22 | 2,015,106 | -3.37(-4.23%) |
Nov 03, 2023 | 80.16 | 80.49 | 79.05 | 79.59 | 2,403,385 | -0.08(-0.10%) |
Nov 02, 2023 | 81.00 | 81.75 | 76.02 | 79.67 | 4,444,990 | -4.34(-5.17%) |
Nov 01, 2023 | 81.75 | 84.27 | 81.74 | 84.01 | 1,794,910 | +2.56(+3.14%) |
Oct 31, 2023 | 80.82 | 81.62 | 80.11 | 81.45 | 1,773,287 | +0.47(+0.58%) |
Oct 30, 2023 | 80.32 | 81.71 | 80.14 | 80.98 | 2,291,820 | +0.31(+0.38%) |
Oct 27, 2023 | 81.56 | 81.93 | 80.24 | 80.67 | 1,620,249 | -1.30(-1.59%) |
Oct 26, 2023 | 81.60 | 82.42 | 81.17 | 81.97 | 929,769 | +0.20(+0.24%) |
Oct 25, 2023 | 83.35 | 83.35 | 81.40 | 81.77 | 542,644 | -1.58(-1.90%) |
Oct 24, 2023 | 83.42 | 83.93 | 82.62 | 83.35 | 779,489 | +0.51(+0.62%) |
Oct 23, 2023 | 82.68 | 83.47 | 81.65 | 82.84 | 819,501 | +0.73(+0.89%) |
Oct 20, 2023 | 83.08 | 83.33 | 82.08 | 82.11 | 977,321 | -0.48(-0.58%) |
Oct 19, 2023 | 85.20 | 85.28 | 82.41 | 82.59 | 900,033 | -2.81(-3.29%) |
Oct 18, 2023 | 85.93 | 86.59 | 85.06 | 85.40 | 1,124,474 | -1.27(-1.47%) |
Oct 17, 2023 | 84.43 | 87.12 | 84.42 | 86.67 | 1,245,120 | +1.88(+2.22%) |
Oct 16, 2023 | 86.10 | 86.13 | 84.31 | 84.79 | 2,178,719 | -1.55(-1.80%) |
Oct 13, 2023 | 86.44 | 87.50 | 85.89 | 86.34 | 507,141 | -0.20(-0.23%) |
Oct 12, 2023 | 88.68 | 88.68 | 85.64 | 86.54 | 1,338,865 | -2.04(-2.30%) |
Oct 11, 2023 | 88.47 | 89.00 | 87.49 | 88.58 | 821,425 | +0.25(+0.28%) |
Oct 10, 2023 | 87.15 | 88.55 | 86.85 | 88.33 | 761,571 | +1.30(+1.49%) |
Oct 09, 2023 | 86.85 | 87.48 | 86.16 | 87.03 | 795,741 | -1.08(-1.23%) |
Oct 06, 2023 | 87.06 | 89.05 | 86.97 | 88.11 | 889,828 | +0.82(+0.94%) |
Oct 05, 2023 | 85.76 | 87.55 | 85.56 | 87.29 | 957,609 | +1.39(+1.62%) |
Oct 04, 2023 | 86.33 | 86.56 | 85.14 | 85.90 | 899,569 | -0.29(-0.34%) |
Oct 03, 2023 | 86.52 | 87.55 | 86.15 | 86.19 | 1,304,302 | -0.89(-1.02%) |
Oct 02, 2023 | 88.35 | 88.35 | 85.86 | 87.08 | 1,729,227 | -1.40(-1.58%) |
Sep 29, 2023 | 89.57 | 89.94 | 88.34 | 88.48 | 1,646,324 | -0.77(-0.86%) |
Sep 28, 2023 | 89.54 | 90.15 | 88.43 | 89.25 | 1,589,840 | -1.12(-1.24%) |
Sep 27, 2023 | 88.74 | 90.77 | 88.37 | 90.37 | 2,314,176 | +2.31(+2.62%) |
Sep 26, 2023 | 87.17 | 88.55 | 86.90 | 88.06 | 2,201,255 | +1.02(+1.17%) |
Sep 25, 2023 | 86.28 | 87.39 | 86.57 | 87.04 | 1,304,905 | +0.53(+0.61%) |
Sep 22, 2023 | 86.28 | 86.99 | 85.76 | 86.51 | 976,592 | +0.24(+0.28%) |
Sep 21, 2023 | 87.78 | 88.24 | 86.19 | 86.27 | 994,687 | -2.11(-2.39%) |
Sep 20, 2023 | 88.72 | 89.66 | 87.98 | 88.38 | 920,059 | -0.44(-0.50%) |
Sep 19, 2023 | 88.84 | 89.59 | 88.09 | 88.82 | 1,261,486 | +0.22(+0.25%) |
Sep 18, 2023 | 88.07 | 88.79 | 87.91 | 88.60 | 1,052,108 | +0.44(+0.50%) |
Sep 15, 2023 | 87.38 | 89.14 | 87.02 | 88.16 | 1,548,407 | +0.48(+0.55%) |
Sep 14, 2023 | 91.99 | 92.48 | 87.60 | 87.68 | 1,410,824 | -3.94(-4.30%) |
Sep 13, 2023 | 92.30 | 92.95 | 90.96 | 91.62 | 1,136,668 | -0.44(-0.48%) |
Sep 12, 2023 | 91.20 | 92.28 | 90.70 | 92.06 | 743,647 | +1.20(+1.32%) |
Sep 11, 2023 | 90.20 | 90.91 | 89.61 | 90.86 | 1,170,630 | +0.67(+0.74%) |
Sep 08, 2023 | 90.81 | 91.38 | 89.85 | 90.19 | 949,362 | -0.23(-0.25%) |
Sep 07, 2023 | 90.72 | 90.98 | 89.05 | 90.42 | 1,140,517 | -0.58(-0.64%) |
Sep 06, 2023 | 90.35 | 91.48 | 90.29 | 91.00 | 1,193,567 | +0.26(+0.29%) |
Sep 05, 2023 | 92.48 | 92.61 | 90.63 | 90.74 | 1,142,098 | -2.29(-2.46%) |
Sep 01, 2023 | 92.21 | 93.73 | 91.54 | 93.03 | 1,004,327 | +1.65(+1.81%) |
Aug 31, 2023 | 94.42 | 95.03 | 91.15 | 91.38 | 1,410,552 | -2.43(-2.59%) |
Aug 30, 2023 | 95.00 | 95.13 | 93.52 | 93.81 | 920,115 | -0.67(-0.71%) |
Aug 29, 2023 | 93.30 | 94.64 | 92.09 | 94.48 | 1,048,432 | +0.80(+0.85%) |
Aug 28, 2023 | 94.00 | 94.39 | 92.84 | 93.68 | 1,343,693 | +0.04(+0.04%) |
Aug 25, 2023 | 93.54 | 93.89 | 91.98 | 93.64 | 734,457 | +0.50(+0.54%) |
Aug 24, 2023 | 91.35 | 93.27 | 91.04 | 93.14 | 1,092,945 | +2.07(+2.27%) |
Aug 23, 2023 | 91.12 | 91.17 | 90.04 | 91.07 | 753,685 | +0.54(+0.60%) |
Aug 22, 2023 | 89.94 | 90.86 | 89.78 | 90.53 | 501,932 | +0.66(+0.73%) |
Aug 21, 2023 | 88.89 | 90.38 | 88.74 | 89.87 | 934,540 | +0.82(+0.92%) |
Aug 18, 2023 | 89.27 | 90.16 | 88.46 | 89.05 | 1,235,605 | -0.35(-0.39%) |
Aug 17, 2023 | 90.00 | 90.78 | 89.32 | 89.40 | 704,454 | -0.60(-0.67%) |
Aug 16, 2023 | 90.00 | 90.73 | 89.45 | 90.00 | 673,945 | -0.67(-0.74%) |
Aug 15, 2023 | 90.20 | 91.18 | 89.72 | 90.67 | 617,820 | +0.38(+0.42%) |
Aug 14, 2023 | 89.29 | 90.77 | 89.01 | 90.29 | 776,020 | +0.88(+0.98%) |
Aug 11, 2023 | 90.57 | 90.78 | 88.94 | 89.41 | 1,003,160 | -1.50(-1.65%) |
Aug 10, 2023 | 93.21 | 93.40 | 89.78 | 90.91 | 1,325,079 | -2.32(-2.49%) |
Aug 09, 2023 | 91.29 | 94.07 | 91.24 | 93.23 | 1,679,865 | +2.62(+2.89%) |
Aug 08, 2023 | 88.29 | 90.88 | 87.93 | 90.61 | 1,417,191 | +2.78(+3.17%) |
Aug 07, 2023 | 88.10 | 88.17 | 87.25 | 87.83 | 827,559 | -0.71(-0.80%) |
Aug 04, 2023 | 87.88 | 89.44 | 87.88 | 88.54 | 1,062,406 | +0.80(+0.91%) |
Aug 03, 2023 | 88.37 | 88.54 | 87.69 | 87.74 | 1,095,402 | -0.65(-0.74%) |
Aug 02, 2023 | 88.85 | 89.62 | 87.13 | 88.39 | 1,115,296 | -0.61(-0.69%) |
Aug 01, 2023 | 87.00 | 89.08 | 84.65 | 89.00 | 3,192,855 | +1.07(+1.22%) |
Jul 31, 2023 | 87.94 | 88.05 | 87.07 | 87.93 | 1,550,682 | +0.32(+0.37%) |
Jul 28, 2023 | 87.31 | 87.72 | 86.25 | 87.61 | 1,171,038 | +1.05(+1.21%) |
Jul 27, 2023 | 87.77 | 87.78 | 86.06 | 86.56 | 1,187,822 | -0.71(-0.81%) |
Jul 26, 2023 | 87.65 | 88.05 | 86.91 | 87.27 | 950,522 | -0.56(-0.64%) |
Jul 25, 2023 | 87.54 | 88.17 | 87.46 | 87.83 | 876,355 | +0.42(+0.48%) |
Jul 24, 2023 | 87.58 | 88.58 | 87.34 | 87.41 | 853,539 | -0.31(-0.35%) |
Jul 21, 2023 | 87.91 | 88.30 | 87.38 | 87.72 | 1,212,370 | +0.18(+0.21%) |
Jul 20, 2023 | 86.91 | 87.89 | 86.63 | 87.54 | 844,589 | +0.46(+0.53%) |
Jul 19, 2023 | 86.93 | 87.60 | 86.33 | 87.08 | 960,279 | +0.80(+0.93%) |
Jul 18, 2023 | 86.66 | 87.08 | 85.66 | 86.28 | 1,186,349 | -0.39(-0.45%) |
Jul 17, 2023 | 85.87 | 87.36 | 85.50 | 86.67 | 960,347 | +0.80(+0.93%) |
Jul 14, 2023 | 85.89 | 86.62 | 84.67 | 85.87 | 1,264,376 | +0.16(+0.19%) |
Jul 13, 2023 | 85.80 | 86.10 | 84.86 | 85.71 | 898,587 | +0.47(+0.55%) |
Jul 12, 2023 | 85.35 | 86.10 | 84.49 | 85.24 | 1,333,086 | -0.01(-0.01%) |
Jul 11, 2023 | 85.28 | 85.50 | 84.30 | 85.25 | 1,447,041 | -0.27(-0.32%) |
Jul 10, 2023 | 85.09 | 87.12 | 84.92 | 85.52 | 1,306,971 | +0.45(+0.53%) |
Jul 07, 2023 | 85.37 | 86.14 | 84.02 | 85.07 | 1,341,085 | -0.53(-0.62%) |
Jul 06, 2023 | 85.93 | 86.14 | 83.85 | 85.60 | 3,248,071 | -1.67(-1.91%) |
Jul 05, 2023 | 87.42 | 88.00 | 86.00 | 87.27 | 1,398,062 | +1.38(+1.61%) |
Jul 03, 2023 | 86.21 | 86.93 | 85.40 | 85.89 | 1,697,098 | -0.79(-0.91%) |
Jun 30, 2023 | 90.00 | 91.77 | 86.54 | 86.68 | 3,704,600 | -2.25(-2.53%) |
Jun 29, 2023 | 91.93 | 96.25 | 88.20 | 88.93 | 5,881,658 | -3.29(-3.57%) |
Jun 28, 2023 | 92.17 | 92.83 | 91.43 | 92.22 | 1,127,249 | +0.49(+0.53%) |
Jun 27, 2023 | 92.37 | 92.77 | 91.44 | 91.73 | 991,829 | -0.56(-0.61%) |
Jun 26, 2023 | 93.50 | 93.67 | 92.26 | 92.29 | 1,207,583 | -1.21(-1.29%) |
Jun 23, 2023 | 95.44 | 95.44 | 93.15 | 93.50 | 1,657,000 | -2.11(-2.21%) |
Jun 22, 2023 | 96.03 | 96.20 | 95.33 | 95.61 | 686,563 | -0.73(-0.76%) |
Jun 21, 2023 | 95.11 | 96.43 | 94.95 | 96.34 | 813,118 | +1.13(+1.19%) |
Jun 20, 2023 | 95.41 | 96.16 | 94.77 | 95.21 | 977,255 | -1.08(-1.12%) |
Jun 16, 2023 | 95.98 | 96.67 | 95.45 | 96.29 | 1,425,932 | +0.45(+0.47%) |