Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 131.57 | 133.59 | 131.15 | 133.01 | 123,415 | +1.93(+1.47%) |
Aug 29, 2024 | 132.34 | 133.16 | 131.08 | 131.08 | 144,460 | -1.06(-0.80%) |
Aug 28, 2024 | 132.49 | 133.21 | 131.62 | 132.14 | 142,319 | -0.28(-0.21%) |
Aug 27, 2024 | 132.93 | 133.40 | 131.81 | 132.42 | 94,423 | -0.61(-0.46%) |
Aug 26, 2024 | 134.59 | 134.76 | 132.47 | 133.03 | 129,654 | -0.55(-0.41%) |
Aug 23, 2024 | 132.65 | 134.78 | 132.49 | 133.58 | 114,812 | +1.19(+0.90%) |
Aug 22, 2024 | 132.75 | 133.04 | 131.77 | 132.39 | 79,727 | -0.06(-0.05%) |
Aug 21, 2024 | 131.25 | 133.25 | 130.00 | 132.45 | 107,168 | +2.10(+1.61%) |
Aug 20, 2024 | 132.14 | 132.55 | 130.00 | 130.35 | 79,771 | -1.70(-1.29%) |
Aug 19, 2024 | 131.54 | 132.72 | 131.04 | 132.05 | 124,047 | +0.70(+0.53%) |
Aug 16, 2024 | 130.93 | 131.65 | 130.03 | 131.35 | 82,683 | +0.80(+0.61%) |
Aug 15, 2024 | 129.60 | 131.60 | 128.70 | 130.55 | 164,750 | +2.51(+1.96%) |
Aug 14, 2024 | 129.19 | 129.99 | 127.46 | 128.04 | 162,902 | -0.72(-0.56%) |
Aug 13, 2024 | 126.52 | 128.79 | 126.19 | 128.76 | 136,306 | +3.26(+2.60%) |
Aug 12, 2024 | 124.24 | 125.68 | 122.32 | 125.50 | 135,592 | +0.87(+0.70%) |
Aug 09, 2024 | 124.67 | 125.81 | 123.52 | 124.63 | 73,363 | +0.16(+0.13%) |
Aug 08, 2024 | 123.46 | 124.73 | 122.56 | 124.47 | 144,455 | +2.25(+1.84%) |
Aug 07, 2024 | 125.09 | 125.22 | 121.00 | 122.22 | 152,278 | -2.28(-1.83%) |
Aug 06, 2024 | 118.51 | 126.70 | 118.51 | 124.50 | 324,001 | +6.79(+5.77%) |
Aug 05, 2024 | 117.52 | 118.04 | 114.97 | 117.71 | 177,213 | -2.61(-2.17%) |
Aug 02, 2024 | 118.97 | 121.26 | 118.40 | 120.32 | 111,753 | -1.63(-1.34%) |
Aug 01, 2024 | 121.78 | 122.95 | 119.88 | 121.95 | 166,556 | +0.59(+0.49%) |
Jul 31, 2024 | 121.95 | 123.67 | 120.60 | 121.36 | 121,054 | -0.11(-0.09%) |
Jul 30, 2024 | 123.10 | 124.09 | 121.25 | 121.47 | 178,541 | -1.20(-0.98%) |
Jul 29, 2024 | 123.95 | 125.24 | 122.39 | 122.67 | 104,928 | -0.85(-0.69%) |
Jul 26, 2024 | 122.83 | 124.02 | 121.71 | 123.52 | 244,594 | +2.40(+1.98%) |
Jul 25, 2024 | 123.97 | 124.48 | 120.81 | 121.12 | 254,584 | -2.55(-2.06%) |
Jul 24, 2024 | 121.33 | 123.98 | 121.14 | 123.67 | 152,021 | +2.50(+2.06%) |
Jul 23, 2024 | 121.40 | 123.07 | 120.53 | 121.17 | 158,334 | -0.21(-0.17%) |
Jul 22, 2024 | 119.40 | 121.40 | 118.62 | 121.38 | 230,920 | +2.56(+2.15%) |
Jul 19, 2024 | 119.85 | 120.77 | 118.56 | 118.82 | 89,401 | -0.40(-0.34%) |
Jul 18, 2024 | 121.59 | 123.67 | 118.86 | 119.22 | 109,463 | -2.83(-2.32%) |
Jul 17, 2024 | 122.40 | 124.30 | 121.89 | 122.05 | 165,283 | -0.78(-0.64%) |
Jul 16, 2024 | 121.47 | 123.85 | 121.47 | 122.83 | 122,229 | +2.43(+2.02%) |
Jul 15, 2024 | 121.21 | 123.15 | 120.03 | 120.40 | 126,202 | -0.50(-0.41%) |
Jul 12, 2024 | 120.60 | 121.42 | 120.27 | 120.90 | 99,932 | +1.12(+0.94%) |
Jul 11, 2024 | 119.70 | 121.06 | 118.75 | 119.78 | 135,152 | +1.00(+0.84%) |
Jul 10, 2024 | 117.50 | 118.83 | 117.12 | 118.78 | 162,936 | +1.83(+1.56%) |
Jul 09, 2024 | 118.75 | 119.36 | 116.58 | 116.95 | 114,908 | -1.89(-1.59%) |
Jul 08, 2024 | 118.01 | 119.72 | 117.22 | 118.84 | 213,274 | +1.11(+0.94%) |
Jul 05, 2024 | 117.00 | 117.87 | 116.20 | 117.73 | 130,201 | +0.35(+0.30%) |
Jul 03, 2024 | 116.46 | 117.99 | 116.22 | 117.38 | 104,242 | +0.73(+0.63%) |
Jul 02, 2024 | 115.94 | 117.67 | 115.94 | 116.65 | 158,248 | +0.49(+0.42%) |
Jul 01, 2024 | 116.69 | 117.97 | 115.63 | 116.16 | 235,659 | +0.05(+0.04%) |
Jun 28, 2024 | 115.24 | 117.53 | 114.29 | 116.11 | 883,979 | +1.90(+1.66%) |
Jun 27, 2024 | 112.49 | 115.08 | 110.48 | 114.21 | 882,445 | -5.31(-4.44%) |
Jun 26, 2024 | 120.06 | 120.45 | 119.00 | 119.52 | 75,093 | -0.88(-0.73%) |
Jun 25, 2024 | 119.28 | 120.53 | 118.88 | 120.40 | 58,394 | +1.01(+0.85%) |
Jun 24, 2024 | 118.62 | 120.31 | 118.37 | 119.39 | 66,751 | +0.94(+0.79%) |
Jun 21, 2024 | 116.93 | 118.61 | 116.27 | 118.45 | 174,465 | +1.55(+1.33%) |
Jun 20, 2024 | 118.50 | 119.11 | 116.01 | 116.90 | 82,654 | -2.40(-2.01%) |
Jun 18, 2024 | 118.11 | 119.79 | 117.30 | 119.30 | 111,472 | +1.60(+1.36%) |
Jun 17, 2024 | 116.13 | 118.22 | 116.13 | 117.70 | 72,125 | +1.27(+1.09%) |
Jun 14, 2024 | 114.95 | 116.92 | 111.84 | 116.43 | 128,190 | +0.29(+0.25%) |
Jun 13, 2024 | 117.70 | 118.87 | 114.45 | 116.14 | 132,970 | -2.31(-1.95%) |
Jun 12, 2024 | 118.99 | 119.98 | 117.27 | 118.45 | 162,308 | +0.43(+0.36%) |
Jun 11, 2024 | 116.80 | 118.92 | 114.44 | 118.02 | 130,663 | +1.22(+1.04%) |
Jun 10, 2024 | 113.35 | 117.77 | 112.15 | 116.80 | 244,652 | +2.26(+1.97%) |
Jun 07, 2024 | 116.15 | 116.65 | 114.29 | 114.54 | 77,302 | -1.53(-1.32%) |
Jun 06, 2024 | 114.09 | 116.89 | 113.81 | 116.07 | 187,687 | +1.37(+1.19%) |
Jun 05, 2024 | 113.69 | 114.81 | 112.65 | 114.70 | 104,109 | +1.11(+0.98%) |
Jun 04, 2024 | 112.69 | 114.02 | 111.55 | 113.59 | 88,200 | +0.12(+0.11%) |
Jun 03, 2024 | 114.87 | 115.32 | 112.19 | 113.47 | 62,352 | -1.34(-1.17%) |
May 31, 2024 | 112.31 | 115.10 | 112.31 | 114.81 | 144,746 | +3.08(+2.76%) |
May 30, 2024 | 111.28 | 112.50 | 110.02 | 111.73 | 66,731 | +0.79(+0.71%) |
May 29, 2024 | 110.76 | 112.32 | 110.48 | 110.94 | 58,127 | -0.87(-0.78%) |
May 28, 2024 | 112.50 | 112.91 | 111.11 | 111.81 | 89,941 | +0.20(+0.18%) |
May 24, 2024 | 109.78 | 111.61 | 109.40 | 111.61 | 63,377 | +2.57(+2.36%) |
May 23, 2024 | 110.22 | 111.00 | 108.80 | 109.04 | 59,883 | -1.23(-1.12%) |
May 22, 2024 | 110.74 | 111.80 | 109.66 | 110.27 | 97,369 | -0.49(-0.44%) |
May 21, 2024 | 110.10 | 111.61 | 109.83 | 110.76 | 58,354 | +0.10(+0.09%) |
May 20, 2024 | 111.16 | 111.16 | 109.69 | 110.66 | 60,845 | +0.00(+0.00%) |
May 17, 2024 | 110.74 | 111.28 | 109.94 | 110.66 | 105,373 | +0.37(+0.34%) |
May 16, 2024 | 110.86 | 111.01 | 109.11 | 110.29 | 66,815 | -0.58(-0.52%) |
May 15, 2024 | 110.85 | 111.89 | 109.51 | 110.87 | 147,827 | +1.01(+0.92%) |
May 14, 2024 | 111.00 | 111.99 | 109.56 | 109.86 | 111,987 | -0.71(-0.64%) |
May 13, 2024 | 109.70 | 110.88 | 108.43 | 110.57 | 105,145 | +1.31(+1.20%) |
May 10, 2024 | 105.98 | 109.42 | 105.26 | 109.26 | 111,054 | +3.16(+2.98%) |
May 09, 2024 | 107.30 | 107.30 | 104.65 | 106.10 | 153,538 | -0.99(-0.92%) |
May 08, 2024 | 104.05 | 107.54 | 104.05 | 107.09 | 145,433 | +2.50(+2.39%) |
May 07, 2024 | 99.90 | 105.53 | 97.53 | 104.59 | 281,392 | +6.70(+6.84%) |
May 06, 2024 | 98.82 | 98.82 | 97.28 | 97.89 | 119,427 | -0.31(-0.32%) |
May 03, 2024 | 99.28 | 99.28 | 96.39 | 98.20 | 117,674 | -0.21(-0.21%) |
May 02, 2024 | 98.91 | 99.64 | 96.66 | 98.41 | 156,393 | +0.01(+0.01%) |
May 01, 2024 | 96.04 | 99.77 | 96.04 | 98.40 | 164,551 | +2.25(+2.34%) |
Apr 30, 2024 | 93.83 | 96.49 | 93.39 | 96.15 | 157,243 | +1.97(+2.09%) |
Apr 29, 2024 | 94.54 | 95.08 | 93.40 | 94.18 | 146,740 | -0.36(-0.38%) |
Apr 26, 2024 | 91.23 | 95.17 | 90.90 | 94.54 | 205,950 | +2.84(+3.10%) |
Apr 25, 2024 | 94.32 | 94.32 | 91.51 | 91.70 | 159,016 | -3.80(-3.98%) |
Apr 24, 2024 | 93.87 | 95.86 | 92.40 | 95.50 | 228,748 | +0.74(+0.78%) |
Apr 23, 2024 | 89.23 | 95.16 | 87.88 | 94.76 | 412,526 | +1.27(+1.36%) |
Apr 22, 2024 | 97.51 | 97.76 | 93.27 | 93.49 | 187,615 | -3.70(-3.81%) |
Apr 19, 2024 | 96.66 | 98.12 | 95.87 | 97.19 | 93,878 | +0.03(+0.03%) |
Apr 18, 2024 | 96.45 | 97.65 | 95.80 | 97.16 | 116,382 | +0.54(+0.56%) |
Apr 17, 2024 | 97.26 | 99.52 | 96.25 | 96.62 | 108,623 | -0.37(-0.38%) |
Apr 16, 2024 | 97.50 | 99.12 | 96.59 | 96.99 | 172,469 | +0.26(+0.27%) |
Apr 15, 2024 | 97.97 | 98.00 | 96.64 | 96.73 | 114,777 | -1.12(-1.14%) |
Apr 12, 2024 | 98.57 | 99.56 | 97.56 | 97.85 | 64,825 | -1.43(-1.44%) |
Apr 11, 2024 | 97.19 | 99.55 | 97.18 | 99.28 | 146,251 | +2.26(+2.33%) |
Apr 10, 2024 | 96.72 | 98.13 | 95.86 | 97.02 | 161,987 | -1.65(-1.67%) |
Apr 09, 2024 | 101.55 | 102.08 | 97.50 | 98.67 | 160,942 | -2.52(-2.49%) |
Apr 08, 2024 | 103.20 | 103.20 | 101.05 | 101.19 | 74,978 | -0.92(-0.90%) |
Apr 05, 2024 | 101.79 | 104.18 | 101.79 | 102.11 | 80,802 | -0.05(-0.05%) |
Apr 04, 2024 | 103.20 | 103.73 | 102.05 | 102.16 | 97,307 | -0.43(-0.42%) |
Apr 03, 2024 | 100.94 | 103.21 | 100.94 | 102.59 | 79,188 | +0.93(+0.91%) |
Apr 02, 2024 | 102.12 | 102.28 | 100.39 | 101.66 | 110,701 | -1.52(-1.47%) |
Apr 01, 2024 | 103.93 | 104.39 | 102.25 | 103.18 | 99,379 | -0.16(-0.15%) |
Mar 28, 2024 | 103.62 | 104.42 | 102.98 | 103.34 | 75,973 | -0.40(-0.39%) |
Mar 27, 2024 | 102.81 | 104.22 | 102.81 | 103.74 | 79,444 | +1.18(+1.15%) |
Mar 26, 2024 | 103.61 | 103.73 | 101.66 | 102.56 | 121,616 | -0.15(-0.15%) |
Mar 25, 2024 | 103.51 | 104.29 | 102.09 | 102.71 | 71,841 | -0.79(-0.76%) |
Mar 22, 2024 | 101.77 | 103.91 | 101.04 | 103.50 | 135,660 | +2.20(+2.17%) |
Mar 21, 2024 | 101.96 | 102.36 | 100.34 | 101.30 | 114,717 | +0.06(+0.06%) |
Mar 20, 2024 | 100.43 | 101.56 | 99.95 | 101.24 | 71,728 | +0.70(+0.70%) |
Mar 19, 2024 | 100.70 | 102.57 | 100.35 | 100.54 | 109,696 | -0.66(-0.65%) |
Mar 18, 2024 | 96.78 | 101.64 | 95.39 | 101.20 | 155,306 | +4.44(+4.59%) |
Mar 15, 2024 | 97.15 | 98.32 | 96.01 | 96.76 | 209,163 | -1.29(-1.32%) |
Mar 14, 2024 | 98.61 | 99.59 | 96.86 | 98.05 | 138,141 | -1.05(-1.06%) |
Mar 13, 2024 | 98.51 | 99.53 | 98.47 | 99.10 | 90,174 | +0.52(+0.53%) |
Mar 12, 2024 | 98.58 | 99.42 | 97.44 | 98.58 | 75,569 | -0.18(-0.18%) |
Mar 11, 2024 | 101.56 | 101.88 | 98.58 | 98.76 | 95,750 | -3.49(-3.41%) |
Mar 08, 2024 | 101.20 | 104.61 | 100.73 | 102.25 | 166,096 | +1.65(+1.64%) |
Mar 07, 2024 | 99.35 | 101.14 | 99.35 | 100.60 | 164,365 | +1.35(+1.36%) |
Mar 06, 2024 | 97.39 | 99.89 | 97.04 | 99.25 | 162,044 | +1.56(+1.60%) |
Mar 05, 2024 | 95.42 | 98.00 | 95.42 | 97.69 | 132,095 | +1.94(+2.03%) |
Mar 04, 2024 | 93.86 | 96.35 | 92.57 | 95.75 | 123,596 | +1.89(+2.01%) |
Mar 01, 2024 | 92.61 | 94.12 | 92.02 | 93.86 | 101,109 | +1.58(+1.71%) |
Feb 29, 2024 | 93.20 | 93.20 | 91.03 | 92.28 | 122,574 | +0.43(+0.47%) |
Feb 28, 2024 | 92.28 | 93.11 | 90.62 | 91.85 | 182,018 | -0.25(-0.27%) |
Feb 27, 2024 | 91.41 | 96.72 | 90.00 | 92.10 | 391,365 | +4.77(+5.46%) |
Feb 26, 2024 | 85.94 | 89.19 | 85.94 | 87.33 | 386,781 | -1.77(-1.99%) |
Feb 23, 2024 | 89.83 | 90.32 | 88.89 | 89.10 | 97,202 | -0.90(-1.00%) |
Feb 22, 2024 | 90.92 | 91.70 | 89.27 | 90.00 | 120,237 | -1.44(-1.57%) |
Feb 21, 2024 | 91.12 | 91.44 | 89.88 | 91.44 | 70,734 | -0.18(-0.20%) |
Feb 20, 2024 | 93.22 | 93.58 | 91.33 | 91.62 | 84,814 | -2.68(-2.84%) |
Feb 16, 2024 | 93.96 | 96.83 | 93.48 | 94.30 | 101,619 | +0.46(+0.49%) |
Feb 15, 2024 | 92.38 | 94.56 | 92.31 | 93.84 | 73,835 | +1.56(+1.69%) |
Feb 14, 2024 | 91.41 | 92.28 | 90.69 | 92.28 | 53,578 | +1.86(+2.06%) |
Feb 13, 2024 | 93.66 | 94.42 | 89.47 | 90.42 | 167,290 | -5.10(-5.34%) |
Feb 12, 2024 | 94.45 | 97.22 | 93.67 | 95.52 | 123,321 | +1.28(+1.36%) |
Feb 09, 2024 | 90.91 | 94.53 | 90.29 | 94.24 | 136,608 | +3.33(+3.66%) |
Feb 08, 2024 | 86.70 | 90.92 | 86.17 | 90.91 | 211,646 | +4.13(+4.76%) |
Feb 07, 2024 | 87.96 | 88.37 | 86.60 | 86.78 | 106,557 | -0.62(-0.71%) |
Feb 06, 2024 | 88.85 | 89.41 | 87.24 | 87.40 | 89,880 | -1.71(-1.92%) |
Feb 05, 2024 | 88.01 | 89.33 | 87.97 | 89.11 | 80,947 | +0.23(+0.26%) |
Feb 02, 2024 | 87.61 | 89.00 | 87.61 | 88.88 | 79,521 | +0.39(+0.44%) |
Feb 01, 2024 | 86.61 | 88.49 | 86.61 | 88.49 | 95,943 | +1.89(+2.18%) |
Jan 31, 2024 | 88.39 | 89.33 | 86.43 | 86.60 | 88,496 | -1.58(-1.79%) |
Jan 30, 2024 | 88.52 | 90.12 | 88.00 | 88.18 | 64,846 | -0.77(-0.87%) |
Jan 29, 2024 | 89.40 | 90.70 | 87.39 | 88.95 | 168,924 | -0.55(-0.61%) |
Jan 26, 2024 | 89.00 | 89.54 | 88.15 | 89.50 | 98,464 | +0.56(+0.63%) |
Jan 25, 2024 | 90.54 | 90.88 | 88.13 | 88.94 | 72,031 | -1.17(-1.30%) |
Jan 24, 2024 | 91.64 | 91.64 | 89.46 | 90.11 | 73,739 | -0.53(-0.58%) |
Jan 23, 2024 | 92.38 | 92.38 | 90.41 | 90.64 | 77,180 | -0.85(-0.93%) |
Jan 22, 2024 | 91.92 | 92.24 | 90.97 | 91.49 | 79,425 | +0.30(+0.33%) |
Jan 19, 2024 | 91.03 | 91.33 | 89.69 | 91.19 | 60,006 | +0.65(+0.72%) |
Jan 18, 2024 | 90.07 | 90.59 | 88.53 | 90.54 | 70,011 | +0.84(+0.94%) |
Jan 17, 2024 | 88.59 | 90.86 | 88.59 | 89.70 | 94,293 | +0.21(+0.23%) |
Jan 16, 2024 | 86.64 | 89.70 | 86.45 | 89.49 | 162,137 | +2.50(+2.87%) |
Jan 12, 2024 | 89.61 | 90.00 | 86.30 | 86.99 | 114,231 | -1.64(-1.85%) |
Jan 11, 2024 | 88.35 | 89.02 | 88.00 | 88.63 | 90,008 | +0.01(+0.01%) |
Jan 10, 2024 | 88.87 | 88.87 | 87.89 | 88.62 | 57,454 | -0.62(-0.69%) |
Jan 09, 2024 | 89.76 | 90.17 | 89.03 | 89.24 | 52,790 | -1.52(-1.67%) |
Jan 08, 2024 | 88.66 | 90.91 | 88.66 | 90.76 | 59,882 | +2.50(+2.83%) |
Jan 05, 2024 | 89.43 | 90.11 | 88.22 | 88.26 | 67,180 | -1.65(-1.84%) |
Jan 04, 2024 | 91.11 | 91.11 | 89.28 | 89.91 | 100,793 | -0.73(-0.81%) |
Jan 03, 2024 | 92.99 | 93.28 | 90.62 | 90.64 | 70,957 | -2.59(-2.78%) |
Jan 02, 2024 | 92.64 | 95.19 | 92.64 | 93.23 | 84,130 | +0.38(+0.41%) |
Dec 29, 2023 | 94.04 | 94.04 | 92.13 | 92.85 | 99,153 | -1.56(-1.65%) |
Dec 28, 2023 | 95.16 | 96.06 | 94.00 | 94.41 | 101,025 | -1.11(-1.16%) |
Dec 27, 2023 | 97.02 | 97.04 | 95.00 | 95.52 | 90,507 | -1.40(-1.44%) |
Dec 26, 2023 | 96.93 | 97.28 | 95.57 | 96.92 | 62,822 | +0.57(+0.59%) |
Dec 22, 2023 | 96.61 | 97.31 | 95.76 | 96.35 | 53,577 | -0.08(-0.08%) |
Dec 21, 2023 | 95.20 | 96.47 | 94.45 | 96.43 | 53,419 | +1.77(+1.87%) |
Dec 20, 2023 | 96.00 | 97.37 | 94.64 | 94.66 | 68,776 | -1.34(-1.40%) |
Dec 19, 2023 | 95.21 | 96.72 | 95.08 | 96.00 | 85,176 | +1.56(+1.65%) |
Dec 18, 2023 | 93.61 | 94.59 | 92.90 | 94.44 | 83,835 | +1.68(+1.81%) |
Dec 15, 2023 | 96.00 | 96.25 | 92.62 | 92.76 | 452,923 | -3.22(-3.35%) |
Dec 14, 2023 | 97.52 | 97.65 | 95.36 | 95.98 | 95,384 | -0.88(-0.91%) |
Dec 13, 2023 | 94.33 | 96.90 | 93.81 | 96.86 | 69,715 | +2.45(+2.60%) |
Dec 12, 2023 | 93.50 | 94.82 | 92.85 | 94.41 | 64,131 | +1.79(+1.93%) |
Dec 11, 2023 | 92.19 | 92.76 | 90.82 | 92.62 | 60,679 | +0.89(+0.97%) |
Dec 08, 2023 | 89.27 | 91.87 | 87.75 | 91.73 | 90,994 | +2.38(+2.66%) |
Dec 07, 2023 | 90.57 | 90.57 | 88.85 | 89.35 | 79,407 | -0.74(-0.82%) |
Dec 06, 2023 | 92.00 | 93.05 | 89.69 | 90.09 | 71,266 | -1.61(-1.76%) |
Dec 05, 2023 | 90.98 | 91.85 | 90.10 | 91.70 | 63,169 | +0.23(+0.25%) |
Dec 04, 2023 | 88.91 | 91.74 | 88.91 | 91.47 | 81,246 | +1.89(+2.11%) |
Dec 01, 2023 | 87.01 | 89.58 | 85.43 | 89.58 | 66,654 | +2.38(+2.73%) |
Nov 30, 2023 | 87.79 | 88.74 | 86.80 | 87.20 | 85,580 | -0.50(-0.57%) |
Nov 29, 2023 | 89.33 | 90.62 | 87.62 | 87.70 | 69,476 | -1.46(-1.64%) |
Nov 28, 2023 | 89.02 | 89.29 | 88.63 | 89.16 | 42,103 | +0.15(+0.17%) |
Nov 27, 2023 | 88.52 | 89.50 | 88.41 | 89.01 | 65,714 | +0.06(+0.07%) |
Nov 24, 2023 | 88.90 | 89.36 | 88.67 | 88.95 | 17,716 | +0.19(+0.21%) |
Nov 22, 2023 | 88.14 | 89.02 | 87.59 | 88.76 | 35,635 | +1.42(+1.63%) |
Nov 21, 2023 | 87.79 | 88.38 | 87.15 | 87.34 | 45,419 | -0.38(-0.43%) |
Nov 20, 2023 | 86.20 | 87.81 | 86.15 | 87.72 | 44,662 | +1.88(+2.19%) |
Nov 17, 2023 | 86.85 | 86.90 | 85.53 | 85.84 | 49,395 | -0.08(-0.09%) |
Nov 16, 2023 | 86.28 | 86.95 | 85.63 | 85.92 | 54,740 | -0.37(-0.43%) |
Nov 15, 2023 | 87.29 | 89.05 | 86.21 | 86.29 | 62,375 | -1.18(-1.35%) |
Nov 14, 2023 | 83.72 | 87.53 | 83.46 | 87.47 | 98,821 | +5.42(+6.61%) |
Nov 13, 2023 | 82.59 | 83.08 | 81.67 | 82.05 | 63,543 | -0.31(-0.38%) |
Nov 10, 2023 | 82.52 | 83.12 | 81.51 | 82.36 | 79,059 | -0.23(-0.28%) |
Nov 09, 2023 | 83.14 | 83.65 | 81.78 | 82.59 | 51,887 | -0.44(-0.53%) |
Nov 08, 2023 | 83.45 | 84.08 | 82.41 | 83.03 | 37,179 | -0.72(-0.86%) |
Nov 07, 2023 | 84.63 | 85.17 | 83.55 | 83.75 | 55,480 | -1.08(-1.27%) |
Nov 06, 2023 | 84.27 | 85.20 | 83.54 | 84.83 | 103,007 | +0.16(+0.19%) |
Nov 03, 2023 | 83.08 | 85.03 | 83.08 | 84.67 | 62,684 | +2.58(+3.14%) |
Nov 02, 2023 | 81.48 | 82.55 | 80.68 | 82.09 | 64,952 | +1.26(+1.56%) |
Nov 01, 2023 | 78.90 | 80.94 | 78.35 | 80.83 | 114,501 | +1.93(+2.45%) |
Oct 31, 2023 | 82.43 | 84.52 | 78.68 | 78.90 | 121,842 | -4.29(-5.16%) |
Oct 30, 2023 | 82.13 | 83.46 | 81.66 | 83.19 | 76,011 | +1.26(+1.54%) |
Oct 27, 2023 | 81.06 | 82.19 | 80.56 | 81.93 | 75,048 | +0.62(+0.76%) |
Oct 26, 2023 | 80.33 | 82.07 | 80.32 | 81.31 | 76,435 | +0.78(+0.97%) |
Oct 25, 2023 | 81.78 | 82.83 | 80.45 | 80.53 | 73,325 | -1.74(-2.11%) |
Oct 24, 2023 | 80.17 | 82.75 | 80.17 | 82.27 | 211,202 | +2.38(+2.98%) |
Oct 23, 2023 | 81.08 | 81.71 | 79.75 | 79.89 | 93,495 | -1.05(-1.30%) |
Oct 20, 2023 | 81.73 | 82.30 | 80.91 | 80.94 | 78,682 | -0.37(-0.46%) |
Oct 19, 2023 | 81.92 | 82.21 | 80.89 | 81.31 | 54,532 | -0.60(-0.73%) |
Oct 18, 2023 | 83.13 | 83.83 | 81.83 | 81.91 | 46,510 | -1.53(-1.83%) |
Oct 17, 2023 | 81.93 | 83.98 | 81.93 | 83.44 | 69,380 | +1.59(+1.94%) |
Oct 16, 2023 | 81.33 | 83.29 | 81.23 | 81.85 | 74,347 | +1.58(+1.97%) |
Oct 13, 2023 | 80.67 | 81.87 | 79.59 | 80.27 | 89,681 | -0.70(-0.86%) |
Oct 12, 2023 | 83.27 | 83.92 | 80.67 | 80.97 | 46,562 | -1.80(-2.17%) |
Oct 11, 2023 | 83.60 | 83.98 | 80.01 | 82.77 | 66,456 | -0.45(-0.54%) |
Oct 10, 2023 | 84.00 | 84.33 | 83.21 | 83.22 | 58,187 | -0.62(-0.74%) |
Oct 09, 2023 | 83.26 | 84.54 | 82.84 | 83.84 | 45,467 | +0.28(+0.34%) |
Oct 06, 2023 | 83.28 | 84.42 | 82.54 | 83.56 | 52,783 | +0.27(+0.32%) |
Oct 05, 2023 | 82.09 | 83.41 | 82.01 | 83.29 | 59,941 | +0.62(+0.75%) |
Oct 04, 2023 | 84.55 | 84.55 | 81.99 | 82.67 | 51,215 | -0.18(-0.22%) |
Oct 03, 2023 | 84.47 | 84.47 | 82.57 | 82.85 | 48,062 | -2.08(-2.45%) |
Oct 02, 2023 | 84.79 | 85.82 | 84.00 | 84.93 | 75,285 | -0.26(-0.31%) |
Sep 29, 2023 | 86.32 | 86.32 | 85.08 | 85.19 | 94,274 | -0.97(-1.13%) |
Sep 28, 2023 | 84.33 | 86.22 | 83.85 | 86.16 | 105,935 | +2.02(+2.40%) |
Sep 27, 2023 | 85.10 | 85.39 | 83.64 | 84.14 | 38,610 | -0.26(-0.31%) |
Sep 26, 2023 | 86.68 | 86.68 | 84.37 | 84.40 | 40,888 | -2.31(-2.66%) |
Sep 25, 2023 | 85.63 | 86.87 | 86.35 | 86.71 | 47,796 | +0.99(+1.15%) |
Sep 22, 2023 | 85.92 | 86.95 | 85.66 | 85.72 | 56,227 | +0.06(+0.07%) |
Sep 21, 2023 | 84.96 | 85.76 | 84.04 | 85.66 | 63,071 | +0.58(+0.68%) |
Sep 20, 2023 | 84.24 | 85.82 | 84.22 | 85.08 | 58,704 | +1.42(+1.70%) |
Sep 19, 2023 | 83.69 | 84.47 | 83.46 | 83.66 | 41,535 | +0.02(+0.02%) |
Sep 18, 2023 | 83.91 | 84.16 | 83.15 | 83.64 | 73,026 | +0.02(+0.02%) |
Sep 15, 2023 | 85.08 | 85.08 | 83.22 | 83.62 | 268,214 | -1.17(-1.38%) |
Sep 14, 2023 | 85.00 | 85.25 | 84.17 | 84.79 | 49,960 | +0.34(+0.40%) |
Sep 13, 2023 | 82.65 | 84.99 | 82.27 | 84.45 | 113,341 | +1.57(+1.89%) |
Sep 12, 2023 | 84.12 | 84.51 | 81.97 | 82.88 | 71,884 | -1.11(-1.32%) |
Sep 11, 2023 | 84.64 | 84.96 | 83.72 | 83.99 | 80,694 | -0.40(-0.47%) |
Sep 08, 2023 | 83.87 | 84.54 | 83.30 | 84.39 | 75,574 | +0.53(+0.63%) |
Sep 07, 2023 | 83.54 | 84.25 | 82.69 | 83.86 | 79,883 | +0.62(+0.74%) |
Sep 06, 2023 | 83.65 | 84.40 | 82.56 | 83.24 | 75,763 | -0.57(-0.68%) |
Sep 05, 2023 | 86.51 | 86.51 | 83.37 | 83.81 | 85,665 | -3.10(-3.57%) |