Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 85.14 | 85.84 | 84.92 | 85.73 | 795,284 | +0.56(+0.66%) |
May 20, 2024 | 84.66 | 85.52 | 84.53 | 85.17 | 512,642 | +0.27(+0.32%) |
May 17, 2024 | 85.38 | 85.39 | 84.62 | 84.90 | 532,119 | -0.35(-0.41%) |
May 16, 2024 | 84.33 | 85.49 | 84.07 | 85.25 | 914,731 | +1.03(+1.22%) |
May 15, 2024 | 85.00 | 85.11 | 84.17 | 84.22 | 621,466 | -0.47(-0.55%) |
May 14, 2024 | 84.50 | 84.87 | 84.10 | 84.69 | 772,290 | +0.58(+0.69%) |
May 13, 2024 | 84.56 | 84.63 | 83.48 | 84.11 | 922,656 | +0.08(+0.10%) |
May 10, 2024 | 84.15 | 84.31 | 83.46 | 84.03 | 489,211 | +0.25(+0.30%) |
May 09, 2024 | 84.23 | 84.61 | 83.71 | 83.78 | 644,107 | -0.25(-0.30%) |
May 08, 2024 | 83.50 | 84.14 | 83.06 | 84.03 | 1,337,965 | +0.19(+0.23%) |
May 07, 2024 | 83.52 | 84.19 | 83.24 | 83.84 | 1,141,486 | +0.57(+0.68%) |
May 06, 2024 | 83.01 | 83.80 | 82.82 | 83.27 | 671,169 | +0.82(+0.99%) |
May 03, 2024 | 83.15 | 83.39 | 82.09 | 82.45 | 841,694 | +0.08(+0.10%) |
May 02, 2024 | 83.65 | 83.82 | 82.31 | 82.37 | 1,007,197 | -0.69(-0.83%) |
May 01, 2024 | 82.53 | 84.38 | 81.66 | 83.06 | 1,847,398 | +0.99(+1.21%) |
Apr 30, 2024 | 83.20 | 85.66 | 81.91 | 82.07 | 2,933,160 | +0.98(+1.21%) |
Apr 29, 2024 | 81.09 | 81.92 | 80.76 | 81.09 | 2,069,158 | +0.50(+0.62%) |
Apr 26, 2024 | 80.82 | 81.29 | 80.00 | 80.59 | 1,903,829 | +0.81(+1.02%) |
Apr 25, 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 1,596,497 | +0.95(+1.21%) |
Apr 24, 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 1,602,287 | +0.23(+0.29%) |
Apr 23, 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 1,154,864 | -0.83(-1.04%) |
Apr 22, 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 1,036,866 | +1.76(+2.27%) |
Apr 19, 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 1,084,330 | +0.75(+0.98%) |
Apr 18, 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 593,025 | +0.49(+0.64%) |
Apr 17, 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 889,942 | -0.55(-0.71%) |
Apr 16, 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 998,845 | +0.78(+1.02%) |
Apr 15, 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 1,338,167 | -1.11(-1.44%) |
Apr 12, 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 1,110,729 | -2.20(-2.77%) |
Apr 11, 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 802,164 | +0.01(+0.01%) |
Apr 10, 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 961,662 | -1.06(-1.32%) |
Apr 09, 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 1,388,000 | +3.57(+4.64%) |
Apr 08, 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 736,265 | -0.31(-0.40%) |
Apr 05, 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 608,660 | -0.20(-0.26%) |
Apr 04, 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 584,480 | +0.08(+0.10%) |
Apr 03, 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 756,120 | -0.73(-0.93%) |
Apr 02, 2024 | 79.12 | 79.25 | 77.97 | 78.15 | 803,682 | -1.16(-1.46%) |
Apr 01, 2024 | 79.27 | 79.47 | 78.87 | 79.31 | 653,986 | +0.05(+0.06%) |
Mar 28, 2024 | 78.29 | 79.31 | 79.31 | 79.26 | 1,403,654 | +0.75(+0.96%) |
Mar 27, 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 882,531 | +1.08(+1.39%) |
Mar 26, 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 996,270 | +0.04(+0.05%) |
Mar 25, 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 790,582 | -0.16(-0.21%) |
Mar 22, 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 1,057,542 | -0.20(-0.26%) |
Mar 21, 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 1,210,950 | +0.46(+0.60%) |
Mar 20, 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 1,550,581 | +0.03(+0.04%) |
Mar 19, 2024 | 77.41 | 78.19 | 77.06 | 77.26 | 1,461,783 | -0.17(-0.22%) |
Mar 18, 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 1,462,251 | -0.29(-0.37%) |
Mar 15, 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 1,872,614 | +0.46(+0.60%) |
Mar 14, 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 1,255,355 | -0.70(-0.90%) |
Mar 13, 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 1,091,077 | +0.21(+0.27%) |
Mar 12, 2024 | 78.52 | 78.58 | 77.29 | 77.75 | 1,151,650 | -0.24(-0.31%) |
Mar 11, 2024 | 77.64 | 78.68 | 77.49 | 77.99 | 986,900 | +0.26(+0.33%) |
Mar 08, 2024 | 77.91 | 78.55 | 77.66 | 77.73 | 897,383 | +0.18(+0.23%) |
Mar 07, 2024 | 76.35 | 77.65 | 76.04 | 77.55 | 1,213,277 | +1.79(+2.37%) |
Mar 06, 2024 | 75.27 | 76.19 | 74.77 | 75.76 | 953,681 | +1.35(+1.81%) |
Mar 05, 2024 | 75.32 | 75.73 | 74.08 | 74.41 | 1,463,704 | -1.25(-1.65%) |
Mar 04, 2024 | 76.50 | 76.53 | 75.53 | 75.66 | 1,341,983 | -0.42(-0.55%) |
Mar 01, 2024 | 76.28 | 76.71 | 75.58 | 76.08 | 1,133,532 | -0.30(-0.39%) |
Feb 29, 2024 | 75.56 | 76.56 | 74.75 | 76.37 | 1,904,065 | +1.50(+2.00%) |
Feb 28, 2024 | 76.80 | 77.45 | 74.68 | 74.88 | 1,813,499 | -2.36(-3.06%) |
Feb 27, 2024 | 76.13 | 77.44 | 75.85 | 77.24 | 1,208,490 | +1.64(+2.18%) |
Feb 26, 2024 | 76.40 | 77.49 | 75.59 | 75.60 | 791,903 | -1.08(-1.40%) |
Feb 23, 2024 | 77.24 | 77.42 | 76.22 | 76.67 | 869,863 | +0.10(+0.13%) |
Feb 22, 2024 | 74.90 | 76.87 | 74.83 | 76.57 | 1,615,206 | +1.57(+2.09%) |
Feb 21, 2024 | 72.80 | 75.03 | 72.80 | 75.01 | 1,536,816 | +2.10(+2.88%) |
Feb 20, 2024 | 71.87 | 73.53 | 71.56 | 72.91 | 1,159,204 | +0.88(+1.22%) |
Feb 16, 2024 | 71.39 | 72.04 | 70.77 | 72.03 | 1,812,488 | +0.32(+0.44%) |
Feb 15, 2024 | 73.37 | 73.78 | 71.56 | 71.71 | 1,883,554 | -1.53(-2.08%) |
Feb 14, 2024 | 73.44 | 73.96 | 72.56 | 73.23 | 1,662,230 | -0.06(-0.08%) |
Feb 13, 2024 | 74.10 | 74.46 | 73.06 | 73.29 | 1,700,449 | -2.10(-2.79%) |
Feb 12, 2024 | 74.75 | 75.99 | 74.56 | 75.40 | 1,847,560 | +0.85(+1.14%) |
Feb 09, 2024 | 74.69 | 75.18 | 73.14 | 74.55 | 1,346,723 | +0.50(+0.67%) |
Feb 08, 2024 | 74.66 | 75.29 | 73.70 | 74.05 | 1,883,166 | -0.67(-0.89%) |
Feb 07, 2024 | 78.75 | 78.75 | 74.41 | 74.72 | 2,637,887 | -1.70(-2.23%) |
Feb 06, 2024 | 70.61 | 77.51 | 69.39 | 76.42 | 5,868,357 | -11.62(-13.20%) |
Feb 05, 2024 | 87.56 | 88.19 | 86.35 | 88.05 | 1,208,061 | -0.71(-0.80%) |
Feb 02, 2024 | 88.10 | 88.97 | 87.00 | 88.75 | 1,173,352 | -0.61(-0.68%) |
Feb 01, 2024 | 89.81 | 90.05 | 87.92 | 89.36 | 2,154,559 | +1.15(+1.30%) |
Jan 31, 2024 | 90.82 | 90.88 | 88.12 | 88.22 | 1,286,357 | -2.18(-2.41%) |
Jan 30, 2024 | 89.81 | 90.72 | 89.65 | 90.40 | 1,057,051 | -0.04(-0.04%) |
Jan 29, 2024 | 90.33 | 90.68 | 89.40 | 90.44 | 1,223,834 | -0.31(-0.34%) |
Jan 26, 2024 | 90.85 | 91.03 | 90.07 | 90.75 | 711,248 | +0.53(+0.59%) |
Jan 25, 2024 | 90.95 | 91.42 | 89.72 | 90.22 | 1,163,295 | +0.52(+0.58%) |
Jan 24, 2024 | 91.53 | 91.69 | 89.67 | 89.70 | 683,336 | -1.16(-1.27%) |
Jan 23, 2024 | 91.36 | 91.51 | 90.21 | 90.86 | 1,063,335 | +0.30(+0.33%) |
Jan 22, 2024 | 90.19 | 91.01 | 89.96 | 90.56 | 553,993 | +0.21(+0.23%) |
Jan 19, 2024 | 89.02 | 90.52 | 88.05 | 90.35 | 842,818 | +1.35(+1.51%) |
Jan 18, 2024 | 89.45 | 89.73 | 88.44 | 89.00 | 801,597 | -0.27(-0.30%) |
Jan 17, 2024 | 89.43 | 90.29 | 88.96 | 89.27 | 823,865 | -1.23(-1.35%) |
Jan 16, 2024 | 89.84 | 90.52 | 89.14 | 90.50 | 866,010 | -0.06(-0.07%) |
Jan 12, 2024 | 91.79 | 92.20 | 90.22 | 90.56 | 413,920 | -0.30(-0.33%) |
Jan 11, 2024 | 91.57 | 91.77 | 90.43 | 90.86 | 903,530 | -0.33(-0.36%) |
Jan 10, 2024 | 91.15 | 91.75 | 90.66 | 91.19 | 759,523 | -0.30(-0.33%) |
Jan 09, 2024 | 91.16 | 91.78 | 90.38 | 91.49 | 561,590 | -0.22(-0.24%) |
Jan 08, 2024 | 90.80 | 91.79 | 90.23 | 91.71 | 858,392 | +0.77(+0.84%) |
Jan 05, 2024 | 89.51 | 91.27 | 88.98 | 90.94 | 1,302,958 | +0.89(+0.99%) |
Jan 04, 2024 | 89.69 | 90.40 | 89.68 | 90.05 | 825,839 | +0.23(+0.26%) |
Jan 03, 2024 | 90.35 | 90.72 | 88.96 | 89.82 | 1,009,568 | -1.63(-1.79%) |
Jan 02, 2024 | 90.97 | 92.31 | 90.74 | 91.46 | 740,258 | -0.34(-0.37%) |
Dec 29, 2023 | 92.48 | 92.85 | 91.78 | 91.79 | 707,508 | -1.22(-1.31%) |
Dec 28, 2023 | 93.45 | 93.48 | 92.54 | 93.01 | 569,800 | +0.35(+0.38%) |
Dec 27, 2023 | 92.47 | 92.96 | 92.17 | 92.66 | 591,394 | +0.22(+0.24%) |
Dec 26, 2023 | 91.47 | 92.99 | 91.39 | 92.44 | 534,779 | +0.62(+0.67%) |
Dec 22, 2023 | 92.05 | 92.72 | 91.32 | 91.82 | 537,983 | +0.05(+0.05%) |
Dec 21, 2023 | 91.75 | 91.95 | 90.96 | 91.77 | 471,450 | +0.78(+0.85%) |
Dec 20, 2023 | 92.09 | 92.88 | 90.97 | 91.00 | 1,172,176 | -1.25(-1.35%) |
Dec 19, 2023 | 91.50 | 92.31 | 91.25 | 92.24 | 2,299,955 | +1.43(+1.57%) |
Dec 18, 2023 | 90.34 | 91.03 | 89.28 | 90.82 | 2,148,387 | +1.05(+1.17%) |
Dec 15, 2023 | 90.14 | 91.18 | 89.34 | 89.77 | 2,196,951 | -0.77(-0.85%) |
Dec 14, 2023 | 91.51 | 93.16 | 90.51 | 90.54 | 1,903,145 | +0.38(+0.42%) |
Dec 13, 2023 | 87.20 | 90.71 | 87.20 | 90.16 | 1,620,761 | +2.56(+2.92%) |
Dec 12, 2023 | 87.93 | 88.02 | 86.82 | 87.60 | 646,970 | -0.54(-0.61%) |
Dec 11, 2023 | 88.13 | 89.32 | 87.95 | 88.14 | 586,625 | -0.11(-0.12%) |
Dec 08, 2023 | 88.21 | 88.86 | 87.72 | 88.25 | 821,567 | -0.25(-0.28%) |
Dec 07, 2023 | 88.17 | 89.19 | 87.62 | 88.50 | 1,036,920 | +0.39(+0.44%) |
Dec 06, 2023 | 86.72 | 88.96 | 86.45 | 88.11 | 1,403,113 | +1.94(+2.26%) |
Dec 05, 2023 | 87.65 | 87.87 | 85.97 | 86.16 | 1,067,808 | -2.03(-2.31%) |
Dec 04, 2023 | 87.18 | 88.37 | 86.74 | 88.20 | 1,088,510 | +0.44(+0.50%) |
Dec 01, 2023 | 85.57 | 88.14 | 85.20 | 87.76 | 1,603,634 | +2.02(+2.36%) |
Nov 30, 2023 | 84.10 | 85.85 | 83.41 | 85.73 | 2,023,251 | +1.93(+2.31%) |
Nov 29, 2023 | 82.42 | 84.06 | 82.24 | 83.80 | 1,266,677 | +1.87(+2.29%) |
Nov 28, 2023 | 82.56 | 82.68 | 81.56 | 81.93 | 869,628 | -0.45(-0.54%) |
Nov 27, 2023 | 82.09 | 82.84 | 81.33 | 82.38 | 1,599,459 | -0.30(-0.36%) |
Nov 24, 2023 | 82.45 | 83.18 | 82.22 | 82.67 | 335,602 | +0.61(+0.74%) |
Nov 22, 2023 | 82.90 | 83.33 | 82.01 | 82.07 | 655,791 | -0.84(-1.01%) |
Nov 21, 2023 | 82.50 | 83.06 | 82.03 | 82.90 | 835,503 | +0.11(+0.13%) |
Nov 20, 2023 | 83.12 | 83.66 | 81.76 | 82.79 | 2,377,263 | -0.53(-0.63%) |
Nov 17, 2023 | 83.59 | 84.21 | 82.55 | 83.32 | 1,586,696 | +0.23(+0.28%) |
Nov 16, 2023 | 83.19 | 84.31 | 82.45 | 83.09 | 1,171,020 | -0.77(-0.92%) |
Nov 15, 2023 | 83.01 | 84.37 | 82.86 | 83.86 | 1,033,632 | +0.99(+1.19%) |
Nov 14, 2023 | 81.22 | 83.20 | 80.66 | 82.87 | 816,502 | +2.93(+3.67%) |
Nov 13, 2023 | 79.84 | 80.65 | 79.31 | 79.94 | 984,303 | -0.22(-0.27%) |
Nov 10, 2023 | 79.73 | 80.28 | 78.98 | 80.16 | 1,041,617 | +0.55(+0.69%) |
Nov 09, 2023 | 81.45 | 81.49 | 79.26 | 79.61 | 2,123,017 | -1.34(-1.65%) |
Nov 08, 2023 | 81.11 | 81.73 | 80.61 | 80.95 | 1,476,576 | +0.08(+0.10%) |
Nov 07, 2023 | 81.60 | 82.23 | 80.66 | 80.87 | 1,564,937 | -1.19(-1.45%) |
Nov 06, 2023 | 82.61 | 83.47 | 81.68 | 82.06 | 1,533,518 | -0.75(-0.90%) |
Nov 03, 2023 | 81.71 | 83.46 | 80.91 | 82.80 | 2,004,713 | +2.27(+2.81%) |
Nov 02, 2023 | 81.15 | 82.31 | 79.87 | 80.54 | 1,563,199 | +0.12(+0.15%) |
Nov 01, 2023 | 80.21 | 80.82 | 79.59 | 80.42 | 1,615,942 | +0.31(+0.38%) |
Oct 31, 2023 | 79.97 | 80.79 | 79.57 | 80.11 | 1,199,447 | +0.22(+0.27%) |
Oct 30, 2023 | 79.85 | 80.62 | 79.09 | 79.89 | 1,922,939 | +0.85(+1.08%) |
Oct 27, 2023 | 80.83 | 80.83 | 78.37 | 79.03 | 1,265,268 | -1.60(-1.98%) |
Oct 26, 2023 | 79.12 | 82.31 | 79.12 | 80.63 | 1,160,988 | +1.85(+2.35%) |
Oct 25, 2023 | 80.52 | 81.23 | 78.48 | 78.79 | 1,303,654 | -2.32(-2.86%) |
Oct 24, 2023 | 77.83 | 81.52 | 76.66 | 81.10 | 2,687,886 | +4.55(+5.95%) |
Oct 23, 2023 | 77.36 | 77.74 | 76.13 | 76.55 | 1,399,034 | -1.29(-1.66%) |
Oct 20, 2023 | 79.29 | 79.93 | 77.44 | 77.84 | 1,066,073 | -1.56(-1.97%) |
Oct 19, 2023 | 79.99 | 80.82 | 79.00 | 79.40 | 985,538 | -1.30(-1.61%) |
Oct 18, 2023 | 81.32 | 81.88 | 80.64 | 80.70 | 1,419,996 | -1.50(-1.83%) |
Oct 17, 2023 | 79.65 | 82.60 | 79.56 | 82.21 | 936,547 | +1.62(+2.01%) |
Oct 16, 2023 | 79.66 | 80.94 | 79.00 | 80.59 | 880,508 | +1.71(+2.17%) |
Oct 13, 2023 | 80.14 | 80.61 | 78.03 | 78.88 | 976,563 | -0.77(-0.96%) |
Oct 12, 2023 | 81.93 | 82.17 | 79.18 | 79.64 | 1,139,806 | -3.72(-4.46%) |
Oct 11, 2023 | 84.47 | 85.35 | 82.74 | 83.36 | 862,511 | -0.64(-0.76%) |
Oct 10, 2023 | 82.76 | 84.49 | 82.16 | 83.99 | 1,592,230 | +0.81(+0.97%) |
Oct 09, 2023 | 81.21 | 83.69 | 79.51 | 83.19 | 1,766,414 | +1.56(+1.91%) |
Oct 06, 2023 | 84.97 | 85.14 | 81.60 | 81.63 | 1,821,357 | -3.42(-4.02%) |
Oct 05, 2023 | 86.95 | 87.50 | 84.13 | 85.05 | 1,219,736 | -2.18(-2.50%) |
Oct 04, 2023 | 86.78 | 87.41 | 85.58 | 87.22 | 721,251 | +0.94(+1.09%) |
Oct 03, 2023 | 86.59 | 87.75 | 85.67 | 86.28 | 692,912 | -1.24(-1.42%) |
Oct 02, 2023 | 87.61 | 88.45 | 87.11 | 87.52 | 619,111 | -0.42(-0.47%) |
Sep 29, 2023 | 88.75 | 89.28 | 87.76 | 87.94 | 693,820 | +0.33(+0.37%) |
Sep 28, 2023 | 86.23 | 88.30 | 85.79 | 87.61 | 557,783 | +1.56(+1.81%) |
Sep 27, 2023 | 85.54 | 87.18 | 84.91 | 86.05 | 884,610 | +0.87(+1.03%) |
Sep 26, 2023 | 85.91 | 86.47 | 85.10 | 85.18 | 577,540 | -1.37(-1.58%) |
Sep 25, 2023 | 86.47 | 86.87 | 86.47 | 86.55 | 577,118 | -0.42(-0.48%) |
Sep 22, 2023 | 87.81 | 88.14 | 86.94 | 86.97 | 466,571 | -0.84(-0.96%) |
Sep 21, 2023 | 89.55 | 89.55 | 87.75 | 87.81 | 706,731 | -2.01(-2.24%) |
Sep 20, 2023 | 89.37 | 90.90 | 88.63 | 89.82 | 572,236 | +0.66(+0.74%) |
Sep 19, 2023 | 89.83 | 90.47 | 88.72 | 89.16 | 628,167 | -0.59(-0.65%) |
Sep 18, 2023 | 89.75 | 90.37 | 89.05 | 89.75 | 401,545 | -0.04(-0.04%) |
Sep 15, 2023 | 91.01 | 91.78 | 89.16 | 89.79 | 1,170,303 | -1.58(-1.73%) |
Sep 14, 2023 | 90.65 | 91.79 | 90.36 | 91.37 | 1,070,010 | +1.66(+1.85%) |
Sep 13, 2023 | 88.54 | 91.00 | 87.93 | 89.71 | 994,636 | +0.85(+0.96%) |
Sep 12, 2023 | 88.68 | 89.10 | 87.74 | 88.85 | 783,449 | +0.06(+0.07%) |
Sep 11, 2023 | 90.18 | 91.03 | 88.56 | 88.79 | 1,273,869 | -0.60(-0.67%) |
Sep 08, 2023 | 88.70 | 89.62 | 88.34 | 89.39 | 422,298 | +0.98(+1.11%) |
Sep 07, 2023 | 89.49 | 90.35 | 88.32 | 88.41 | 894,226 | -1.85(-2.05%) |
Sep 06, 2023 | 91.29 | 91.75 | 89.65 | 90.26 | 467,009 | -1.23(-1.35%) |
Sep 05, 2023 | 92.35 | 92.40 | 90.64 | 91.49 | 851,951 | -1.81(-1.94%) |
Sep 01, 2023 | 92.70 | 93.91 | 92.70 | 93.30 | 603,010 | +1.20(+1.31%) |
Aug 31, 2023 | 92.17 | 92.61 | 91.93 | 92.09 | 482,897 | +0.33(+0.36%) |
Aug 30, 2023 | 91.36 | 92.47 | 90.96 | 91.77 | 620,358 | +0.68(+0.74%) |
Aug 29, 2023 | 89.51 | 91.24 | 88.80 | 91.09 | 749,612 | +1.92(+2.15%) |
Aug 28, 2023 | 88.13 | 89.43 | 87.84 | 89.17 | 438,259 | +1.18(+1.34%) |
Aug 25, 2023 | 88.61 | 88.80 | 87.37 | 87.99 | 453,886 | -0.02(-0.02%) |
Aug 24, 2023 | 87.08 | 88.42 | 86.87 | 88.01 | 677,394 | +0.65(+0.74%) |
Aug 23, 2023 | 87.34 | 87.37 | 86.77 | 87.36 | 727,584 | +0.12(+0.14%) |
Aug 22, 2023 | 86.96 | 87.37 | 86.04 | 87.24 | 532,529 | +0.41(+0.47%) |
Aug 21, 2023 | 87.30 | 87.54 | 85.73 | 86.84 | 1,393,390 | -0.18(-0.21%) |
Aug 18, 2023 | 86.63 | 87.10 | 86.16 | 87.02 | 704,241 | -0.39(-0.44%) |
Aug 17, 2023 | 87.63 | 88.68 | 87.09 | 87.40 | 602,358 | -0.15(-0.17%) |
Aug 16, 2023 | 87.42 | 88.68 | 87.37 | 87.55 | 822,685 | -0.06(-0.07%) |
Aug 15, 2023 | 87.87 | 88.71 | 87.56 | 87.61 | 513,706 | -1.06(-1.20%) |
Aug 14, 2023 | 88.16 | 88.83 | 87.25 | 88.68 | 868,248 | +0.23(+0.26%) |
Aug 11, 2023 | 88.16 | 88.74 | 87.84 | 88.45 | 613,836 | -0.14(-0.16%) |
Aug 10, 2023 | 88.24 | 89.79 | 87.64 | 88.59 | 1,504,497 | +0.67(+0.76%) |
Aug 09, 2023 | 88.29 | 88.90 | 87.67 | 87.92 | 858,693 | -0.62(-0.70%) |
Aug 08, 2023 | 88.31 | 89.05 | 87.45 | 88.54 | 1,507,501 | -0.93(-1.04%) |
Aug 07, 2023 | 90.03 | 90.21 | 88.89 | 89.47 | 571,514 | -0.26(-0.29%) |
Aug 04, 2023 | 90.68 | 91.50 | 88.63 | 89.73 | 1,059,028 | -0.99(-1.09%) |
Aug 03, 2023 | 89.80 | 92.15 | 89.25 | 90.72 | 1,889,763 | +0.69(+0.77%) |
Aug 02, 2023 | 91.08 | 91.22 | 89.46 | 90.02 | 756,737 | -2.13(-2.31%) |
Aug 01, 2023 | 91.16 | 92.76 | 90.05 | 92.15 | 1,112,357 | +0.21(+0.23%) |
Jul 31, 2023 | 93.42 | 93.94 | 91.79 | 91.95 | 882,395 | -1.64(-1.75%) |
Jul 28, 2023 | 93.39 | 94.30 | 92.56 | 93.58 | 1,294,050 | +0.82(+0.89%) |
Jul 27, 2023 | 94.17 | 94.47 | 92.33 | 92.76 | 937,116 | -0.50(-0.53%) |
Jul 26, 2023 | 94.92 | 95.07 | 92.68 | 93.25 | 1,925,689 | -2.01(-2.11%) |
Jul 25, 2023 | 89.33 | 95.50 | 87.66 | 95.27 | 1,808,956 | +5.54(+6.18%) |
Jul 24, 2023 | 89.98 | 90.24 | 89.19 | 89.73 | 1,464,093 | -0.29(-0.32%) |
Jul 21, 2023 | 90.72 | 90.75 | 89.61 | 90.01 | 658,647 | -0.72(-0.80%) |
Jul 20, 2023 | 90.78 | 90.93 | 89.22 | 90.74 | 968,572 | +0.59(+0.66%) |
Jul 19, 2023 | 89.21 | 90.19 | 88.94 | 90.14 | 1,064,345 | +0.95(+1.07%) |
Jul 18, 2023 | 88.51 | 89.21 | 87.62 | 89.19 | 1,185,449 | +1.30(+1.48%) |
Jul 17, 2023 | 88.23 | 88.71 | 87.63 | 87.89 | 492,422 | -0.70(-0.79%) |
Jul 14, 2023 | 87.98 | 88.80 | 87.35 | 88.60 | 632,685 | +0.44(+0.49%) |
Jul 13, 2023 | 88.26 | 88.98 | 88.01 | 88.16 | 618,073 | -0.02(-0.02%) |
Jul 12, 2023 | 87.23 | 88.71 | 86.73 | 88.18 | 1,230,188 | +1.88(+2.18%) |
Jul 11, 2023 | 85.89 | 86.44 | 85.29 | 86.30 | 646,291 | +0.98(+1.15%) |
Jul 10, 2023 | 84.37 | 86.47 | 84.37 | 85.31 | 1,151,706 | -0.68(-0.80%) |
Jul 07, 2023 | 83.40 | 86.47 | 83.40 | 86.00 | 1,041,663 | +2.49(+2.98%) |
Jul 06, 2023 | 83.45 | 83.76 | 82.64 | 83.51 | 765,410 | -0.46(-0.54%) |
Jul 05, 2023 | 86.19 | 86.19 | 83.93 | 83.97 | 764,632 | -3.54(-4.04%) |
Jul 03, 2023 | 85.71 | 87.56 | 85.26 | 87.51 | 326,986 | +1.40(+1.62%) |
Jun 30, 2023 | 86.29 | 86.64 | 85.03 | 86.11 | 1,082,731 | +0.21(+0.24%) |
Jun 29, 2023 | 83.93 | 86.14 | 83.36 | 85.90 | 695,633 | +1.45(+1.71%) |
Jun 28, 2023 | 86.41 | 86.41 | 84.27 | 84.45 | 1,283,214 | -2.21(-2.55%) |
Jun 27, 2023 | 85.62 | 87.15 | 84.77 | 86.66 | 1,799,419 | +1.52(+1.78%) |
Jun 26, 2023 | 85.43 | 86.36 | 84.97 | 85.15 | 1,346,950 | +0.16(+0.19%) |
Jun 23, 2023 | 85.36 | 85.90 | 84.34 | 84.99 | 4,506,178 | -1.74(-2.01%) |
Jun 22, 2023 | 86.22 | 87.17 | 85.34 | 86.73 | 1,734,352 | +0.52(+0.60%) |
Jun 21, 2023 | 87.23 | 88.59 | 86.11 | 86.22 | 1,649,131 | -0.99(-1.14%) |
Jun 20, 2023 | 85.68 | 87.86 | 85.68 | 87.21 | 3,093,325 | -0.82(-0.93%) |
Jun 16, 2023 | 86.73 | 88.12 | 85.95 | 88.03 | 20,661,092 | +2.04(+2.37%) |