Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 109.67 | 109.67 | 108.13 | 109.03 | 272,685 | +1.80(+1.68%) |
Sep 18, 2024 | 107.20 | 109.78 | 106.60 | 107.23 | 390,532 | +0.10(+0.09%) |
Sep 17, 2024 | 107.09 | 108.33 | 106.88 | 107.13 | 378,217 | +0.79(+0.74%) |
Sep 16, 2024 | 106.02 | 106.48 | 105.50 | 106.34 | 246,467 | +0.64(+0.61%) |
Sep 13, 2024 | 103.98 | 105.70 | 103.98 | 105.70 | 209,742 | +2.81(+2.73%) |
Sep 12, 2024 | 102.22 | 103.43 | 101.50 | 102.89 | 184,527 | +1.15(+1.13%) |
Sep 11, 2024 | 101.37 | 101.83 | 99.47 | 101.74 | 188,178 | -0.04(-0.04%) |
Sep 10, 2024 | 102.32 | 102.32 | 100.64 | 101.78 | 211,230 | -0.26(-0.25%) |
Sep 09, 2024 | 102.62 | 102.80 | 101.71 | 102.04 | 359,149 | -0.52(-0.51%) |
Sep 06, 2024 | 104.52 | 104.89 | 102.26 | 102.56 | 223,425 | -1.76(-1.69%) |
Sep 05, 2024 | 105.14 | 105.41 | 103.99 | 104.32 | 360,727 | -0.30(-0.29%) |
Sep 04, 2024 | 104.49 | 105.67 | 104.29 | 104.62 | 171,229 | -0.23(-0.22%) |
Sep 03, 2024 | 106.31 | 106.87 | 104.51 | 104.85 | 406,025 | -2.39(-2.23%) |
Aug 30, 2024 | 107.14 | 107.53 | 106.13 | 107.24 | 147,836 | +0.50(+0.47%) |
Aug 29, 2024 | 106.94 | 107.69 | 105.98 | 106.74 | 215,577 | +0.46(+0.43%) |
Aug 28, 2024 | 105.93 | 106.92 | 105.75 | 106.28 | 231,381 | -0.15(-0.14%) |
Aug 27, 2024 | 106.46 | 106.71 | 105.89 | 106.43 | 174,669 | -0.71(-0.66%) |
Aug 26, 2024 | 107.82 | 108.12 | 107.07 | 107.14 | 171,018 | -0.08(-0.07%) |
Aug 23, 2024 | 104.39 | 107.65 | 104.39 | 107.22 | 314,278 | +3.39(+3.26%) |
Aug 22, 2024 | 104.41 | 104.75 | 103.65 | 103.83 | 130,699 | -0.72(-0.69%) |
Aug 21, 2024 | 104.26 | 104.68 | 103.62 | 104.55 | 179,695 | +0.90(+0.87%) |
Aug 20, 2024 | 104.75 | 104.75 | 103.59 | 103.65 | 136,616 | -1.36(-1.30%) |
Aug 19, 2024 | 104.29 | 105.01 | 104.24 | 105.01 | 146,148 | +0.95(+0.91%) |
Aug 16, 2024 | 103.29 | 104.68 | 103.29 | 104.06 | 135,043 | +0.39(+0.38%) |
Aug 15, 2024 | 103.31 | 104.26 | 102.98 | 103.67 | 219,005 | +2.49(+2.46%) |
Aug 14, 2024 | 101.87 | 102.00 | 100.77 | 101.18 | 159,187 | -0.39(-0.38%) |
Aug 13, 2024 | 100.40 | 101.72 | 99.80 | 101.57 | 226,097 | +1.91(+1.92%) |
Aug 12, 2024 | 101.30 | 101.39 | 99.30 | 99.66 | 187,668 | -1.57(-1.55%) |
Aug 09, 2024 | 101.74 | 101.74 | 100.52 | 101.23 | 430,373 | -0.31(-0.31%) |
Aug 08, 2024 | 100.63 | 101.60 | 100.41 | 101.54 | 152,054 | +1.99(+2.00%) |
Aug 07, 2024 | 102.08 | 102.27 | 99.39 | 99.55 | 295,560 | -0.64(-0.64%) |
Aug 06, 2024 | 99.55 | 101.31 | 98.45 | 100.19 | 487,275 | +1.09(+1.10%) |
Aug 05, 2024 | 96.97 | 100.09 | 96.43 | 99.10 | 434,280 | -3.23(-3.16%) |
Aug 02, 2024 | 102.69 | 103.35 | 101.16 | 102.33 | 609,108 | -3.51(-3.32%) |
Aug 01, 2024 | 108.96 | 109.57 | 105.10 | 105.84 | 1,267,969 | -2.90(-2.67%) |
Jul 31, 2024 | 108.85 | 111.05 | 107.70 | 108.74 | 424,156 | +0.46(+0.42%) |
Jul 30, 2024 | 107.64 | 108.55 | 107.52 | 108.28 | 291,408 | +0.91(+0.85%) |
Jul 29, 2024 | 108.37 | 108.68 | 107.00 | 107.37 | 351,484 | -0.89(-0.82%) |
Jul 26, 2024 | 107.72 | 108.46 | 106.94 | 108.26 | 346,706 | +1.92(+1.81%) |
Jul 25, 2024 | 104.96 | 107.82 | 104.89 | 106.34 | 345,632 | +1.57(+1.50%) |
Jul 24, 2024 | 105.79 | 107.24 | 104.76 | 104.77 | 376,962 | -1.67(-1.57%) |
Jul 23, 2024 | 105.18 | 107.12 | 104.97 | 106.44 | 188,833 | +0.77(+0.73%) |
Jul 22, 2024 | 104.53 | 105.89 | 103.32 | 105.67 | 266,040 | +1.35(+1.29%) |
Jul 19, 2024 | 104.81 | 105.15 | 103.82 | 104.32 | 205,739 | -0.74(-0.70%) |
Jul 18, 2024 | 106.44 | 108.07 | 104.64 | 105.06 | 466,793 | -1.78(-1.67%) |
Jul 17, 2024 | 105.47 | 108.00 | 105.47 | 106.84 | 386,042 | +0.30(+0.28%) |
Jul 16, 2024 | 103.56 | 106.62 | 103.56 | 106.54 | 335,825 | +3.73(+3.63%) |
Jul 15, 2024 | 102.07 | 103.64 | 101.81 | 102.81 | 302,399 | +1.34(+1.32%) |
Jul 12, 2024 | 101.63 | 102.40 | 101.34 | 101.47 | 299,999 | +0.72(+0.71%) |
Jul 11, 2024 | 98.81 | 100.86 | 98.58 | 100.75 | 328,522 | +3.71(+3.82%) |
Jul 10, 2024 | 96.32 | 97.07 | 96.04 | 97.04 | 137,627 | +1.10(+1.15%) |
Jul 09, 2024 | 96.30 | 96.55 | 95.58 | 95.94 | 167,284 | -0.54(-0.56%) |
Jul 08, 2024 | 96.49 | 97.16 | 96.31 | 96.48 | 258,094 | +0.67(+0.70%) |
Jul 05, 2024 | 96.46 | 96.47 | 95.67 | 95.81 | 219,158 | -0.70(-0.73%) |
Jul 03, 2024 | 96.77 | 97.28 | 96.51 | 96.51 | 149,020 | -0.14(-0.14%) |
Jul 02, 2024 | 96.22 | 96.82 | 96.20 | 96.65 | 426,331 | +0.42(+0.44%) |
Jul 01, 2024 | 97.45 | 97.63 | 95.92 | 96.23 | 385,828 | -1.04(-1.07%) |
Jun 28, 2024 | 96.86 | 97.65 | 96.51 | 97.27 | 338,503 | +0.98(+1.02%) |
Jun 27, 2024 | 95.97 | 96.33 | 95.51 | 96.29 | 237,288 | +0.51(+0.53%) |
Jun 26, 2024 | 95.36 | 95.86 | 95.05 | 95.78 | 146,928 | -0.10(-0.10%) |
Jun 25, 2024 | 96.79 | 96.79 | 95.62 | 95.88 | 208,592 | -1.15(-1.19%) |
Jun 24, 2024 | 96.40 | 97.60 | 96.36 | 97.03 | 241,954 | +0.85(+0.88%) |
Jun 21, 2024 | 95.94 | 96.32 | 95.58 | 96.18 | 207,733 | +0.20(+0.21%) |
Jun 20, 2024 | 95.79 | 96.52 | 95.40 | 95.98 | 285,129 | -0.09(-0.09%) |
Jun 18, 2024 | 95.99 | 96.57 | 95.90 | 96.07 | 303,468 | -0.02(-0.02%) |
Jun 17, 2024 | 95.04 | 96.09 | 94.55 | 96.09 | 192,500 | +0.81(+0.85%) |
Jun 14, 2024 | 95.72 | 95.83 | 94.82 | 95.28 | 212,724 | -1.36(-1.41%) |
Jun 13, 2024 | 97.60 | 97.60 | 96.17 | 96.64 | 171,760 | -1.08(-1.11%) |
Jun 12, 2024 | 98.38 | 99.50 | 97.44 | 97.72 | 197,839 | +1.42(+1.47%) |
Jun 11, 2024 | 96.22 | 96.50 | 95.59 | 96.30 | 185,396 | -0.52(-0.54%) |
Jun 10, 2024 | 96.64 | 96.92 | 95.78 | 96.82 | 214,582 | -0.71(-0.72%) |
Jun 07, 2024 | 97.51 | 98.06 | 97.10 | 97.53 | 271,567 | -1.06(-1.08%) |
Jun 06, 2024 | 98.84 | 99.24 | 98.30 | 98.59 | 221,019 | -0.60(-0.60%) |
Jun 05, 2024 | 98.95 | 99.23 | 98.20 | 99.19 | 296,278 | +0.87(+0.88%) |
Jun 04, 2024 | 99.02 | 99.27 | 98.30 | 98.32 | 221,328 | -1.43(-1.44%) |
Jun 03, 2024 | 100.80 | 100.80 | 99.27 | 99.76 | 599,699 | -0.22(-0.22%) |
May 31, 2024 | 99.14 | 100.03 | 99.01 | 99.97 | 139,643 | +1.39(+1.41%) |
May 30, 2024 | 97.75 | 98.78 | 97.75 | 98.58 | 140,744 | +1.43(+1.48%) |
May 29, 2024 | 97.39 | 97.56 | 97.03 | 97.15 | 383,583 | -1.52(-1.54%) |
May 28, 2024 | 99.58 | 99.76 | 98.35 | 98.67 | 168,654 | -0.41(-0.41%) |
May 24, 2024 | 98.88 | 99.14 | 98.61 | 99.08 | 120,025 | +0.79(+0.80%) |
May 23, 2024 | 100.49 | 100.49 | 97.93 | 98.29 | 129,453 | -1.87(-1.87%) |
May 22, 2024 | 100.43 | 100.83 | 99.77 | 100.16 | 124,085 | -0.54(-0.53%) |
May 21, 2024 | 100.41 | 100.81 | 100.31 | 100.70 | 163,566 | -0.01(-0.01%) |
May 20, 2024 | 101.34 | 101.68 | 100.71 | 100.71 | 185,364 | -0.67(-0.66%) |
May 17, 2024 | 101.30 | 101.67 | 101.10 | 101.38 | 148,280 | -0.14(-0.14%) |
May 16, 2024 | 101.53 | 101.80 | 101.26 | 101.52 | 198,520 | -0.12(-0.12%) |
May 15, 2024 | 102.56 | 102.69 | 101.46 | 101.64 | 686,508 | +0.07(+0.07%) |
May 14, 2024 | 101.62 | 102.32 | 101.16 | 101.57 | 127,271 | +1.10(+1.10%) |
May 13, 2024 | 100.63 | 101.36 | 100.45 | 100.46 | 140,608 | +0.43(+0.43%) |
May 10, 2024 | 100.58 | 100.71 | 99.53 | 100.03 | 144,421 | -0.46(-0.46%) |
May 09, 2024 | 99.43 | 100.49 | 99.18 | 100.49 | 134,404 | +1.17(+1.18%) |
May 08, 2024 | 98.34 | 99.34 | 98.18 | 99.32 | 154,469 | +0.12(+0.12%) |
May 07, 2024 | 99.52 | 99.95 | 99.18 | 99.20 | 140,565 | -0.07(-0.07%) |
May 06, 2024 | 98.82 | 99.42 | 98.80 | 99.27 | 121,187 | +1.03(+1.04%) |
May 03, 2024 | 99.10 | 99.52 | 98.02 | 98.24 | 441,945 | +0.70(+0.71%) |
May 02, 2024 | 97.07 | 97.65 | 96.27 | 97.55 | 268,840 | +1.61(+1.68%) |
May 01, 2024 | 95.68 | 97.79 | 95.67 | 95.93 | 651,137 | +0.32(+0.33%) |
Apr 30, 2024 | 96.62 | 96.85 | 95.61 | 95.62 | 194,023 | -1.86(-1.91%) |
Apr 29, 2024 | 97.17 | 97.84 | 97.08 | 97.48 | 224,671 | +0.76(+0.78%) |
Apr 26, 2024 | 96.43 | 97.36 | 96.23 | 96.72 | 239,803 | +0.50(+0.52%) |
Apr 25, 2024 | 96.28 | 96.42 | 95.31 | 96.22 | 205,361 | -1.02(-1.04%) |
Apr 24, 2024 | 97.23 | 97.50 | 96.55 | 97.24 | 242,767 | -0.42(-0.43%) |
Apr 23, 2024 | 95.88 | 98.06 | 95.72 | 97.66 | 433,178 | +1.69(+1.76%) |
Apr 22, 2024 | 95.62 | 96.54 | 95.15 | 95.96 | 242,738 | +0.82(+0.86%) |
Apr 19, 2024 | 93.73 | 95.34 | 93.73 | 95.15 | 457,109 | +1.09(+1.16%) |
Apr 18, 2024 | 93.97 | 95.08 | 93.62 | 94.05 | 396,006 | +0.39(+0.41%) |
Apr 17, 2024 | 94.74 | 95.07 | 93.64 | 93.67 | 329,644 | -0.54(-0.57%) |
Apr 16, 2024 | 94.22 | 94.72 | 93.44 | 94.20 | 399,804 | -0.54(-0.57%) |
Apr 15, 2024 | 96.18 | 96.72 | 94.36 | 94.74 | 255,678 | -0.97(-1.01%) |
Apr 12, 2024 | 96.73 | 97.04 | 95.35 | 95.71 | 265,011 | -1.65(-1.70%) |
Apr 11, 2024 | 97.45 | 97.74 | 96.31 | 97.36 | 212,372 | +0.46(+0.47%) |
Apr 10, 2024 | 98.11 | 98.16 | 96.31 | 96.90 | 324,592 | -3.55(-3.54%) |
Apr 09, 2024 | 99.81 | 100.47 | 99.54 | 100.45 | 173,223 | +0.90(+0.90%) |
Apr 08, 2024 | 99.25 | 99.89 | 99.09 | 99.56 | 141,021 | +0.90(+0.91%) |
Apr 05, 2024 | 98.30 | 99.04 | 98.04 | 98.66 | 239,708 | +0.13(+0.13%) |
Apr 04, 2024 | 100.24 | 100.81 | 98.30 | 98.53 | 204,530 | -0.85(-0.85%) |
Apr 03, 2024 | 98.69 | 99.65 | 98.64 | 99.38 | 447,484 | +0.37(+0.37%) |
Apr 02, 2024 | 99.79 | 99.85 | 98.56 | 99.01 | 345,357 | -1.86(-1.84%) |
Apr 01, 2024 | 102.41 | 102.41 | 100.78 | 100.87 | 397,107 | -1.39(-1.36%) |
Mar 28, 2024 | 101.88 | 102.77 | 101.88 | 102.26 | 387,717 | +0.39(+0.38%) |
Mar 27, 2024 | 99.74 | 101.88 | 99.74 | 101.88 | 332,654 | +2.89(+2.91%) |
Mar 26, 2024 | 99.73 | 99.94 | 98.90 | 98.99 | 166,125 | -0.22(-0.22%) |
Mar 25, 2024 | 99.42 | 100.14 | 99.13 | 99.21 | 198,440 | +0.08(+0.08%) |
Mar 22, 2024 | 100.76 | 100.96 | 99.13 | 99.13 | 210,114 | -1.59(-1.58%) |
Mar 21, 2024 | 100.07 | 101.06 | 99.94 | 100.72 | 271,067 | +1.08(+1.08%) |
Mar 20, 2024 | 97.52 | 100.20 | 97.20 | 99.64 | 302,016 | +1.85(+1.90%) |
Mar 19, 2024 | 96.84 | 98.00 | 96.84 | 97.79 | 184,894 | +0.52(+0.53%) |
Mar 18, 2024 | 97.91 | 98.04 | 97.04 | 97.27 | 226,929 | -0.52(-0.53%) |
Mar 15, 2024 | 96.72 | 98.09 | 96.72 | 97.79 | 295,749 | +0.55(+0.56%) |
Mar 14, 2024 | 98.78 | 98.88 | 96.53 | 97.24 | 270,487 | -1.81(-1.83%) |
Mar 13, 2024 | 98.85 | 99.83 | 98.74 | 99.06 | 300,680 | +0.07(+0.07%) |
Mar 12, 2024 | 99.36 | 99.59 | 98.43 | 98.99 | 222,930 | -0.56(-0.56%) |
Mar 11, 2024 | 99.37 | 100.02 | 99.03 | 99.54 | 325,298 | -0.22(-0.22%) |
Mar 08, 2024 | 100.27 | 101.08 | 99.41 | 99.76 | 402,070 | +0.27(+0.27%) |
Mar 07, 2024 | 99.25 | 100.08 | 99.21 | 99.49 | 391,657 | +0.81(+0.82%) |
Mar 06, 2024 | 99.21 | 99.24 | 98.14 | 98.68 | 273,016 | +0.07(+0.07%) |
Mar 05, 2024 | 97.95 | 99.35 | 97.89 | 98.61 | 281,540 | +0.06(+0.06%) |
Mar 04, 2024 | 99.18 | 99.54 | 98.37 | 98.55 | 349,752 | -0.68(-0.69%) |
Mar 01, 2024 | 99.02 | 99.27 | 97.91 | 99.23 | 240,412 | +0.32(+0.32%) |
Feb 29, 2024 | 99.32 | 100.12 | 98.45 | 98.92 | 463,364 | +0.77(+0.79%) |
Feb 28, 2024 | 98.07 | 98.95 | 97.66 | 98.14 | 214,652 | -0.69(-0.70%) |
Feb 27, 2024 | 98.58 | 99.05 | 98.47 | 98.84 | 320,472 | +1.04(+1.06%) |
Feb 26, 2024 | 97.91 | 98.59 | 97.43 | 97.80 | 399,428 | -0.32(-0.32%) |
Feb 23, 2024 | 97.98 | 98.80 | 97.43 | 98.11 | 512,846 | +0.18(+0.18%) |
Feb 22, 2024 | 97.98 | 98.20 | 97.51 | 97.94 | 246,772 | -0.04(-0.04%) |
Feb 21, 2024 | 97.94 | 98.24 | 97.33 | 97.98 | 248,859 | -0.49(-0.49%) |
Feb 20, 2024 | 98.19 | 98.98 | 97.98 | 98.46 | 363,202 | -0.87(-0.88%) |
Feb 16, 2024 | 99.15 | 100.38 | 98.86 | 99.33 | 469,951 | -1.08(-1.08%) |
Feb 15, 2024 | 98.44 | 100.60 | 98.44 | 100.42 | 456,826 | +2.78(+2.84%) |
Feb 14, 2024 | 97.15 | 97.95 | 96.21 | 97.64 | 218,395 | +1.79(+1.87%) |
Feb 13, 2024 | 96.73 | 97.19 | 95.03 | 95.84 | 346,033 | -3.93(-3.94%) |
Feb 12, 2024 | 97.75 | 100.14 | 97.75 | 99.77 | 354,657 | +2.15(+2.20%) |
Feb 09, 2024 | 96.83 | 97.68 | 96.10 | 97.62 | 449,459 | +0.92(+0.95%) |
Feb 08, 2024 | 95.39 | 96.76 | 94.95 | 96.70 | 535,111 | +1.29(+1.35%) |
Feb 07, 2024 | 96.45 | 96.45 | 95.10 | 95.41 | 427,552 | -0.74(-0.77%) |
Feb 06, 2024 | 95.18 | 96.40 | 94.98 | 96.15 | 609,645 | +0.82(+0.86%) |
Feb 05, 2024 | 96.05 | 96.05 | 94.54 | 95.33 | 477,523 | -1.73(-1.78%) |
Feb 02, 2024 | 96.60 | 97.67 | 95.92 | 97.05 | 916,202 | -0.68(-0.70%) |
Feb 01, 2024 | 97.34 | 97.89 | 95.41 | 97.74 | 727,865 | +1.11(+1.15%) |
Jan 31, 2024 | 98.95 | 99.82 | 96.57 | 96.63 | 441,853 | -2.79(-2.80%) |
Jan 30, 2024 | 99.69 | 100.21 | 99.25 | 99.41 | 350,568 | -0.76(-0.76%) |
Jan 29, 2024 | 99.14 | 100.18 | 98.51 | 100.18 | 361,576 | +1.01(+1.02%) |
Jan 26, 2024 | 99.42 | 100.07 | 98.91 | 99.17 | 342,180 | +0.20(+0.20%) |
Jan 25, 2024 | 99.27 | 99.71 | 98.04 | 98.97 | 317,408 | +0.91(+0.93%) |
Jan 24, 2024 | 99.75 | 99.85 | 97.81 | 98.05 | 471,740 | -0.58(-0.59%) |
Jan 23, 2024 | 99.92 | 100.46 | 98.19 | 98.64 | 5,752,687 | -0.47(-0.47%) |
Jan 22, 2024 | 97.61 | 99.24 | 97.61 | 99.11 | 551,665 | +2.19(+2.26%) |
Jan 19, 2024 | 96.25 | 97.03 | 95.18 | 96.91 | 421,463 | +1.08(+1.13%) |
Jan 18, 2024 | 95.69 | 95.89 | 94.76 | 95.83 | 880,852 | +0.76(+0.80%) |
Jan 17, 2024 | 94.99 | 95.88 | 94.33 | 95.07 | 3,587,899 | -1.32(-1.37%) |
Jan 16, 2024 | 96.83 | 97.03 | 96.16 | 96.39 | 714,745 | -1.34(-1.37%) |
Jan 12, 2024 | 99.23 | 99.72 | 97.44 | 97.73 | 363,083 | -0.35(-0.35%) |
Jan 11, 2024 | 98.63 | 98.68 | 97.10 | 98.07 | 356,735 | -1.08(-1.09%) |
Jan 10, 2024 | 98.55 | 99.29 | 97.98 | 99.16 | 450,460 | +0.41(+0.41%) |
Jan 09, 2024 | 98.92 | 99.16 | 98.33 | 98.75 | 397,343 | -1.32(-1.32%) |
Jan 08, 2024 | 98.43 | 100.17 | 98.03 | 100.07 | 341,221 | +1.42(+1.44%) |
Jan 05, 2024 | 98.00 | 99.76 | 97.76 | 98.65 | 395,625 | +0.11(+0.11%) |
Jan 04, 2024 | 98.68 | 99.27 | 98.49 | 98.54 | 894,855 | -0.19(-0.19%) |
Jan 03, 2024 | 100.73 | 100.73 | 98.56 | 98.73 | 810,013 | -3.18(-3.12%) |
Jan 02, 2024 | 101.35 | 103.06 | 101.01 | 101.91 | 1,128,208 | -0.29(-0.28%) |
Dec 29, 2023 | 103.43 | 103.59 | 102.11 | 102.20 | 230,470 | -1.45(-1.40%) |
Dec 28, 2023 | 103.32 | 103.97 | 103.12 | 103.65 | 381,248 | +0.00(+0.00%) |
Dec 27, 2023 | 103.65 | 104.21 | 103.22 | 103.65 | 341,553 | +0.37(+0.36%) |
Dec 26, 2023 | 102.38 | 103.64 | 102.16 | 103.28 | 260,451 | +1.20(+1.17%) |
Dec 22, 2023 | 102.02 | 103.05 | 101.48 | 102.08 | 481,637 | +0.51(+0.50%) |
Dec 21, 2023 | 100.85 | 101.61 | 100.39 | 101.58 | 867,085 | +1.78(+1.78%) |
Dec 20, 2023 | 101.40 | 102.87 | 99.79 | 99.80 | 3,829,713 | -1.86(-1.83%) |
Dec 19, 2023 | 100.39 | 101.94 | 100.11 | 101.66 | 615,254 | +1.92(+1.92%) |
Dec 18, 2023 | 100.54 | 100.72 | 99.62 | 99.74 | 431,409 | -0.48(-0.47%) |
Dec 15, 2023 | 101.55 | 101.70 | 99.59 | 100.21 | 556,149 | -1.13(-1.11%) |
Dec 14, 2023 | 99.93 | 101.89 | 99.83 | 101.34 | 504,994 | +3.16(+3.22%) |
Dec 13, 2023 | 94.88 | 98.29 | 94.08 | 98.18 | 500,249 | +3.28(+3.45%) |
Dec 12, 2023 | 94.88 | 95.30 | 94.26 | 94.91 | 4,157,256 | -0.08(-0.08%) |
Dec 11, 2023 | 94.49 | 95.18 | 94.29 | 94.99 | 305,906 | +0.53(+0.57%) |
Dec 08, 2023 | 93.69 | 94.88 | 93.68 | 94.45 | 356,993 | +0.55(+0.59%) |
Dec 07, 2023 | 92.87 | 93.90 | 92.54 | 93.90 | 250,841 | +1.19(+1.28%) |
Dec 06, 2023 | 93.64 | 94.83 | 92.59 | 92.71 | 452,490 | -0.15(-0.16%) |
Dec 05, 2023 | 93.90 | 93.90 | 92.66 | 92.86 | 404,211 | -1.53(-1.62%) |
Dec 04, 2023 | 92.55 | 94.47 | 92.55 | 94.39 | 544,712 | +1.27(+1.36%) |
Dec 01, 2023 | 89.85 | 93.14 | 89.48 | 93.13 | 681,139 | +2.96(+3.28%) |
Nov 30, 2023 | 90.42 | 90.55 | 89.51 | 90.17 | 237,826 | +0.25(+0.28%) |
Nov 29, 2023 | 90.23 | 91.48 | 89.82 | 89.92 | 252,966 | +0.38(+0.42%) |
Nov 28, 2023 | 89.54 | 90.02 | 88.79 | 89.55 | 334,380 | -0.22(-0.24%) |
Nov 27, 2023 | 89.58 | 89.89 | 88.97 | 89.76 | 466,696 | -0.25(-0.27%) |
Nov 24, 2023 | 89.62 | 90.18 | 89.31 | 90.01 | 159,448 | +0.52(+0.59%) |
Nov 22, 2023 | 89.63 | 90.18 | 89.17 | 89.49 | 319,212 | +0.41(+0.46%) |
Nov 21, 2023 | 89.66 | 89.85 | 89.05 | 89.08 | 435,839 | -1.20(-1.33%) |
Nov 20, 2023 | 89.87 | 90.40 | 89.35 | 90.28 | 337,566 | +0.32(+0.35%) |
Nov 17, 2023 | 89.60 | 90.20 | 89.53 | 89.96 | 418,191 | +1.08(+1.21%) |
Nov 16, 2023 | 90.09 | 90.41 | 88.52 | 88.88 | 315,799 | -1.55(-1.72%) |
Nov 15, 2023 | 89.94 | 91.63 | 89.84 | 90.44 | 406,675 | +0.43(+0.47%) |
Nov 14, 2023 | 87.70 | 90.18 | 87.70 | 90.01 | 521,700 | +4.93(+5.79%) |
Nov 13, 2023 | 84.89 | 85.64 | 84.48 | 85.08 | 396,311 | -0.29(-0.34%) |
Nov 10, 2023 | 85.03 | 85.65 | 84.18 | 85.37 | 378,321 | +0.84(+0.99%) |
Nov 09, 2023 | 86.45 | 86.46 | 84.42 | 84.53 | 286,606 | -1.39(-1.61%) |
Nov 08, 2023 | 86.68 | 86.90 | 85.67 | 85.91 | 510,982 | -0.83(-0.96%) |
Nov 07, 2023 | 86.89 | 87.24 | 86.42 | 86.75 | 377,757 | -0.61(-0.70%) |
Nov 06, 2023 | 88.16 | 88.41 | 86.91 | 87.36 | 636,973 | -1.04(-1.18%) |
Nov 03, 2023 | 87.29 | 88.98 | 87.29 | 88.40 | 742,261 | +2.64(+3.08%) |
Nov 02, 2023 | 84.21 | 85.80 | 84.21 | 85.76 | 524,132 | +2.62(+3.15%) |
Nov 01, 2023 | 82.72 | 83.14 | 81.88 | 83.13 | 1,347,389 | +0.47(+0.56%) |
Oct 31, 2023 | 82.17 | 82.88 | 81.95 | 82.67 | 1,010,238 | +0.74(+0.91%) |
Oct 30, 2023 | 81.88 | 82.72 | 81.30 | 81.93 | 628,808 | +0.69(+0.85%) |
Oct 27, 2023 | 82.52 | 82.59 | 80.95 | 81.23 | 628,756 | -1.12(-1.36%) |
Oct 26, 2023 | 82.09 | 83.11 | 81.85 | 82.35 | 889,794 | +0.48(+0.58%) |
Oct 25, 2023 | 82.41 | 82.52 | 81.71 | 81.88 | 929,615 | -1.19(-1.43%) |
Oct 24, 2023 | 83.27 | 83.76 | 82.65 | 83.06 | 615,015 | +0.37(+0.44%) |
Oct 23, 2023 | 83.16 | 83.98 | 82.68 | 82.70 | 648,735 | -0.91(-1.09%) |
Oct 20, 2023 | 84.59 | 84.97 | 83.59 | 83.61 | 574,680 | -0.96(-1.13%) |
Oct 19, 2023 | 85.75 | 86.47 | 84.40 | 84.57 | 667,072 | -1.37(-1.59%) |
Oct 18, 2023 | 86.87 | 86.87 | 85.80 | 85.93 | 418,566 | -1.61(-1.84%) |
Oct 17, 2023 | 85.84 | 88.32 | 85.84 | 87.55 | 342,259 | +1.18(+1.36%) |
Oct 16, 2023 | 85.27 | 86.58 | 85.22 | 86.37 | 334,972 | +1.70(+2.01%) |
Oct 13, 2023 | 86.03 | 86.15 | 84.41 | 84.67 | 437,175 | -1.02(-1.19%) |
Oct 12, 2023 | 87.50 | 87.50 | 85.04 | 85.69 | 480,129 | -1.72(-1.97%) |
Oct 11, 2023 | 87.34 | 87.91 | 86.73 | 87.41 | 386,748 | +0.21(+0.24%) |
Oct 10, 2023 | 86.42 | 87.69 | 86.42 | 87.20 | 386,257 | +1.00(+1.16%) |
Oct 09, 2023 | 84.89 | 86.49 | 84.89 | 86.20 | 314,669 | +0.77(+0.90%) |
Oct 06, 2023 | 84.57 | 86.12 | 83.89 | 85.43 | 592,421 | +0.25(+0.29%) |
Oct 05, 2023 | 85.22 | 85.75 | 84.59 | 85.18 | 689,646 | -0.29(-0.34%) |
Oct 04, 2023 | 85.28 | 85.65 | 84.36 | 85.47 | 486,364 | +0.24(+0.28%) |
Oct 03, 2023 | 86.43 | 86.67 | 84.94 | 85.23 | 602,445 | -1.74(-2.00%) |