Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 79.66 | 80.07 | 77.65 | 79.19 | 2,663,089 | -1.11(-1.38%) |
May 13, 2024 | 80.60 | 81.25 | 79.69 | 80.30 | 3,915,054 | -0.28(-0.35%) |
May 10, 2024 | 85.46 | 85.49 | 80.21 | 80.58 | 6,142,931 | -4.81(-5.63%) |
May 09, 2024 | 86.97 | 87.50 | 84.40 | 85.39 | 3,075,534 | -0.77(-0.89%) |
May 08, 2024 | 88.50 | 88.50 | 83.33 | 86.16 | 6,134,942 | -19.59(-18.52%) |
May 07, 2024 | 104.81 | 106.50 | 104.32 | 105.75 | 3,191,570 | +0.07(+0.07%) |
May 06, 2024 | 102.50 | 106.16 | 101.66 | 105.68 | 4,153,357 | +3.82(+3.75%) |
May 03, 2024 | 100.49 | 102.26 | 100.03 | 101.86 | 2,927,141 | +3.37(+3.42%) |
May 02, 2024 | 99.75 | 99.88 | 96.40 | 98.49 | 2,196,447 | +1.64(+1.69%) |
May 01, 2024 | 96.66 | 98.81 | 94.80 | 96.85 | 2,636,936 | +0.20(+0.21%) |
Apr 30, 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 3,455,823 | -2.38(-2.40%) |
Apr 29, 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 2,148,805 | +1.56(+1.60%) |
Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 1,349,623 | +1.14(+1.18%) |
Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 2,440,859 | -2.68(-2.71%) |
Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 1,793,398 | -2.09(-2.07%) |
Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 2,495,505 | +4.45(+4.60%) |
Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 2,116,570 | +0.83(+0.87%) |
Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 2,272,168 | +0.03(+0.03%) |
Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 3,008,348 | +0.17(+0.18%) |
Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 3,445,326 | +0.70(+0.74%) |
Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 2,922,505 | +0.41(+0.43%) |
Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 3,505,326 | -1.92(-1.99%) |
Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 1,680,583 | -1.46(-1.49%) |
Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 2,111,405 | -0.57(-0.58%) |
Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 2,829,715 | -3.19(-3.14%) |
Apr 09, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 2,144,297 | +0.65(+0.64%) |
Apr 08, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 1,387,924 | -1.29(-1.26%) |
Apr 05, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 1,374,400 | +0.92(+0.91%) |
Apr 04, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 1,722,272 | -1.00(-0.98%) |
Apr 03, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 2,587,045 | -3.64(-3.43%) |
Apr 02, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 1,829,290 | -0.14(-0.13%) |
Apr 01, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 1,508,394 | +1.65(+1.58%) |
Mar 28, 2024 | 104.50 | 0 | -2.20(-2.06%) | |||
Mar 27, 2024 | 107.90 | 107.99 | 105.28 | 106.70 | 2,185,278 | +0.16(+0.15%) |
Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 2,433,118 | +0.06(+0.06%) |
Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 1,683,256 | -0.65(-0.61%) |
Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 1,398,227 | -0.55(-0.51%) |
Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 2,273,323 | -2.01(-1.83%) |
Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 2,675,674 | +4.50(+4.28%) |
Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 2,431,193 | +0.26(+0.25%) |
Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 1,966,802 | +0.45(+0.43%) |
Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 10,624,550 | -1.59(-1.50%) |
Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 2,465,313 | +0.10(+0.09%) |
Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 2,124,233 | +2.95(+2.86%) |
Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 1,986,757 | +1.94(+1.92%) |
Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 1,261,254 | -1.72(-1.67%) |
Mar 08, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 2,180,118 | +1.40(+1.38%) |
Mar 07, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 1,914,865 | +1.33(+1.33%) |
Mar 06, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 1,645,497 | +0.20(+0.20%) |
Mar 05, 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 2,210,123 | -2.99(-2.91%) |
Mar 04, 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 1,638,160 | -1.01(-0.97%) |
Mar 01, 2024 | 105.00 | 106.90 | 103.80 | 103.87 | 3,850,945 | +0.18(+0.17%) |
Feb 29, 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 4,140,610 | +1.10(+1.07%) |
Feb 28, 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 2,139,807 | -1.08(-1.04%) |
Feb 27, 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 2,126,290 | -1.11(-1.06%) |
Feb 26, 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 2,082,386 | +1.85(+1.80%) |
Feb 23, 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 3,760,679 | +1.75(+1.73%) |
Feb 22, 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 2,099,682 | -0.90(-0.88%) |
Feb 21, 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 3,096,311 | -4.22(-3.97%) |
Feb 20, 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 4,104,528 | -3.32(-3.03%) |
Feb 16, 2024 | 109.62 | 0 | -3.41(-3.02%) | |||
Feb 15, 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 4,067,829 | +3.76(+3.44%) |
Feb 14, 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 3,819,704 | +4.42(+4.22%) |
Feb 13, 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 5,436,709 | -15.04(-12.54%) |
Feb 12, 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 3,960,027 | -2.22(-1.82%) |
Feb 09, 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 2,327,827 | +3.88(+3.28%) |
Feb 08, 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 2,680,053 | +3.54(+3.09%) |
Feb 07, 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 2,713,356 | +4.72(+4.29%) |
Feb 06, 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 2,654,914 | -0.22(-0.20%) |
Feb 05, 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 2,665,801 | -1.42(-1.27%) |
Feb 02, 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 3,617,144 | +8.91(+8.68%) |
Feb 01, 2024 | 106.78 | 106.86 | 101.50 | 102.70 | 3,973,178 | -4.93(-4.58%) |
Jan 31, 2024 | 108.91 | 109.99 | 107.48 | 107.63 | 3,113,275 | -2.70(-2.45%) |
Jan 30, 2024 | 111.37 | 111.69 | 109.77 | 110.33 | 2,123,130 | -1.70(-1.52%) |
Jan 29, 2024 | 109.70 | 112.06 | 109.61 | 112.03 | 2,701,217 | +2.35(+2.14%) |
Jan 26, 2024 | 108.01 | 111.25 | 108.01 | 109.68 | 2,026,765 | +1.19(+1.10%) |
Jan 25, 2024 | 109.65 | 110.21 | 106.87 | 108.49 | 1,812,597 | -0.76(-0.70%) |
Jan 24, 2024 | 110.50 | 111.98 | 109.09 | 109.25 | 2,246,000 | -0.06(-0.05%) |
Jan 23, 2024 | 108.32 | 109.96 | 107.22 | 109.31 | 1,639,526 | +1.05(+0.97%) |
Jan 22, 2024 | 108.78 | 111.19 | 107.33 | 108.26 | 2,314,718 | +0.76(+0.71%) |
Jan 19, 2024 | 104.61 | 107.70 | 102.94 | 107.50 | 2,305,148 | +2.89(+2.76%) |
Jan 18, 2024 | 108.01 | 109.36 | 104.35 | 104.61 | 2,799,556 | -3.89(-3.59%) |
Jan 17, 2024 | 108.12 | 108.70 | 104.91 | 108.50 | 3,201,482 | -1.29(-1.17%) |
Jan 16, 2024 | 108.25 | 110.70 | 107.40 | 109.79 | 2,903,322 | +0.61(+0.56%) |
Jan 15, 2024 | 108.99 | 109.89 | 107.70 | 109.18 | 440,896 | +0.05(+0.05%) |
Jan 12, 2024 | 108.32 | 111.04 | 107.94 | 109.13 | 2,168,935 | +0.23(+0.21%) |
Jan 11, 2024 | 108.50 | 110.55 | 106.35 | 108.90 | 1,982,019 | +0.44(+0.41%) |
Jan 10, 2024 | 107.97 | 108.80 | 106.27 | 108.46 | 1,829,053 | +1.17(+1.09%) |
Jan 09, 2024 | 103.24 | 107.51 | 102.93 | 107.29 | 2,829,579 | +3.53(+3.40%) |
Jan 08, 2024 | 100.16 | 104.00 | 100.12 | 103.76 | 2,261,744 | +4.18(+4.20%) |
Jan 05, 2024 | 97.78 | 101.01 | 97.78 | 99.58 | 3,416,954 | +1.47(+1.50%) |
Jan 04, 2024 | 95.67 | 98.87 | 94.32 | 98.11 | 2,419,153 | +2.19(+2.28%) |
Jan 03, 2024 | 96.36 | 97.48 | 95.12 | 95.92 | 2,299,144 | -2.47(-2.51%) |
Jan 02, 2024 | 101.97 | 102.11 | 97.17 | 98.39 | 3,819,964 | -4.77(-4.62%) |
Dec 29, 2023 | 103.16 | 0 | -1.47(-1.40%) | |||
Dec 28, 2023 | 103.30 | 104.73 | 102.28 | 104.63 | 1,360,456 | +1.15(+1.11%) |
Dec 27, 2023 | 103.00 | 103.82 | 101.92 | 103.48 | 2,086,254 | +1.61(+1.58%) |
Dec 22, 2023 | 101.87 | 0 | +0.74(+0.73%) | |||
Dec 21, 2023 | 102.03 | 102.96 | 100.43 | 101.13 | 3,242,267 | +0.34(+0.34%) |
Dec 20, 2023 | 104.05 | 104.92 | 100.36 | 100.79 | 4,864,902 | -3.71(-3.55%) |
Dec 19, 2023 | 103.13 | 106.68 | 103.10 | 104.50 | 4,287,581 | +1.20(+1.16%) |
Dec 18, 2023 | 101.00 | 103.64 | 101.00 | 103.30 | 4,404,209 | +0.27(+0.26%) |
Dec 15, 2023 | 104.00 | 104.34 | 102.25 | 103.03 | 14,038,103 | -0.89(-0.86%) |
Dec 14, 2023 | 101.00 | 104.08 | 100.56 | 103.92 | 3,595,842 | +4.19(+4.20%) |
Dec 13, 2023 | 98.35 | 100.00 | 96.67 | 99.73 | 3,848,785 | +1.19(+1.21%) |
Dec 12, 2023 | 97.91 | 98.70 | 96.75 | 98.54 | 2,836,431 | -0.34(-0.34%) |
Dec 11, 2023 | 98.19 | 99.90 | 97.90 | 98.88 | 2,027,607 | +0.29(+0.29%) |
Dec 08, 2023 | 96.98 | 99.20 | 96.87 | 98.59 | 1,892,618 | +0.80(+0.82%) |
Dec 07, 2023 | 96.39 | 98.32 | 95.04 | 97.79 | 2,969,518 | +1.08(+1.12%) |
Dec 06, 2023 | 100.11 | 100.60 | 96.59 | 96.71 | 4,511,034 | -4.87(-4.79%) |
Dec 05, 2023 | 97.50 | 102.50 | 96.64 | 101.58 | 4,168,048 | +3.38(+3.44%) |
Dec 04, 2023 | 98.80 | 99.70 | 96.68 | 98.20 | 3,287,787 | -1.52(-1.52%) |
Dec 01, 2023 | 98.00 | 99.85 | 96.99 | 99.72 | 2,751,567 | +0.87(+0.88%) |
Nov 30, 2023 | 99.84 | 100.38 | 97.87 | 98.85 | 3,741,169 | -0.87(-0.87%) |
Nov 29, 2023 | 100.99 | 101.91 | 99.26 | 99.72 | 3,018,481 | -0.11(-0.11%) |
Nov 28, 2023 | 98.50 | 100.80 | 98.20 | 99.83 | 2,921,976 | -0.68(-0.68%) |
Nov 27, 2023 | 98.10 | 101.45 | 97.00 | 100.51 | 3,976,237 | +4.25(+4.42%) |
Nov 24, 2023 | 96.11 | 96.89 | 95.61 | 96.26 | 2,160,941 | -0.44(-0.46%) |
Nov 23, 2023 | 97.44 | 97.97 | 96.70 | 96.70 | 397,056 | -0.43(-0.44%) |
Nov 22, 2023 | 96.40 | 98.26 | 95.11 | 97.13 | 3,800,987 | +1.59(+1.66%) |
Nov 21, 2023 | 94.63 | 95.75 | 93.36 | 95.54 | 2,972,870 | +0.09(+0.09%) |
Nov 20, 2023 | 93.49 | 96.21 | 93.28 | 95.45 | 2,496,847 | +1.58(+1.68%) |
Nov 17, 2023 | 92.28 | 94.49 | 91.87 | 93.87 | 2,761,461 | +1.18(+1.27%) |
Nov 16, 2023 | 92.00 | 93.73 | 91.63 | 92.69 | 3,458,879 | -0.16(-0.17%) |
Nov 15, 2023 | 90.15 | 93.39 | 90.00 | 92.85 | 4,011,274 | +3.08(+3.43%) |
Nov 14, 2023 | 88.21 | 90.56 | 88.08 | 89.77 | 4,669,871 | +3.71(+4.31%) |
Nov 13, 2023 | 84.62 | 86.13 | 83.25 | 86.06 | 2,184,926 | +1.39(+1.64%) |
Nov 10, 2023 | 83.30 | 85.08 | 82.84 | 84.67 | 3,288,717 | +1.24(+1.49%) |
Nov 09, 2023 | 86.24 | 87.15 | 83.37 | 83.43 | 3,397,714 | -3.16(-3.65%) |
Nov 08, 2023 | 85.12 | 87.04 | 83.77 | 86.59 | 3,077,177 | +1.64(+1.93%) |
Nov 07, 2023 | 83.33 | 85.71 | 82.67 | 84.95 | 3,232,810 | +2.16(+2.61%) |
Nov 06, 2023 | 84.17 | 84.40 | 81.67 | 82.79 | 3,099,565 | -1.27(-1.51%) |
Nov 03, 2023 | 82.00 | 84.47 | 80.65 | 84.06 | 5,931,870 | +1.98(+2.41%) |
Nov 02, 2023 | 78.35 | 82.71 | 76.50 | 82.08 | 6,460,320 | +14.42(+21.31%) |
Nov 01, 2023 | 65.81 | 67.69 | 65.45 | 67.66 | 3,115,350 | +2.17(+3.31%) |
Oct 31, 2023 | 64.73 | 66.02 | 63.16 | 65.49 | 3,668,724 | +0.63(+0.97%) |
Oct 30, 2023 | 65.27 | 66.16 | 64.09 | 64.86 | 3,481,637 | +0.51(+0.79%) |
Oct 27, 2023 | 66.63 | 66.63 | 63.84 | 64.35 | 3,583,692 | -0.18(-0.28%) |
Oct 26, 2023 | 67.34 | 68.18 | 63.37 | 64.53 | 4,559,817 | -2.37(-3.54%) |
Oct 25, 2023 | 70.30 | 70.40 | 66.73 | 66.90 | 3,745,928 | -4.97(-6.92%) |
Oct 24, 2023 | 70.55 | 72.58 | 70.29 | 71.87 | 2,289,603 | +2.01(+2.88%) |
Oct 23, 2023 | 69.42 | 71.06 | 68.19 | 69.86 | 3,275,139 | -0.24(-0.34%) |
Oct 20, 2023 | 70.51 | 71.73 | 69.30 | 70.10 | 3,877,598 | -1.00(-1.41%) |
Oct 19, 2023 | 73.00 | 73.16 | 70.74 | 71.10 | 4,329,497 | -1.31(-1.81%) |
Oct 18, 2023 | 74.44 | 76.73 | 71.91 | 72.41 | 5,530,377 | -1.49(-2.02%) |
Oct 17, 2023 | 71.74 | 74.22 | 71.74 | 73.90 | 3,080,652 | +1.37(+1.89%) |
Oct 16, 2023 | 70.76 | 72.95 | 69.62 | 72.53 | 2,637,019 | +2.10(+2.98%) |
Oct 13, 2023 | 73.05 | 74.05 | 69.23 | 70.43 | 3,431,998 | -2.61(-3.57%) |
Oct 12, 2023 | 73.99 | 75.09 | 72.50 | 73.04 | 2,532,970 | -0.68(-0.92%) |
Oct 11, 2023 | 75.37 | 75.55 | 73.11 | 73.72 | 4,183,838 | -1.08(-1.44%) |
Oct 10, 2023 | 73.02 | 75.50 | 72.86 | 74.80 | 2,337,145 | +1.53(+2.09%) |
Oct 06, 2023 | 73.27 | 0 | +1.76(+2.46%) | |||
Oct 05, 2023 | 71.52 | 72.23 | 70.24 | 71.51 | 4,081,865 | -0.72(-1.00%) |
Oct 04, 2023 | 71.42 | 72.46 | 70.49 | 72.23 | 3,762,186 | +1.79(+2.54%) |
Oct 03, 2023 | 72.50 | 73.48 | 69.94 | 70.44 | 3,514,330 | -3.40(-4.60%) |
Oct 02, 2023 | 73.90 | 75.42 | 73.17 | 73.84 | 3,028,137 | -0.30(-0.40%) |
Sep 29, 2023 | 73.00 | 75.18 | 72.90 | 74.14 | 4,348,829 | +2.36(+3.29%) |
Sep 28, 2023 | 69.02 | 72.60 | 68.27 | 71.78 | 2,623,700 | +1.74(+2.48%) |
Sep 27, 2023 | 70.14 | 70.89 | 69.03 | 70.04 | 3,032,116 | +0.40(+0.57%) |
Sep 26, 2023 | 71.45 | 72.37 | 69.46 | 69.64 | 3,458,057 | -2.47(-3.43%) |
Sep 25, 2023 | 71.00 | 72.18 | 71.14 | 72.11 | 3,377,210 | +0.54(+0.75%) |
Sep 22, 2023 | 73.60 | 74.31 | 71.36 | 71.57 | 3,475,446 | -0.84(-1.16%) |
Sep 21, 2023 | 74.66 | 75.62 | 72.39 | 72.41 | 3,740,172 | -4.33(-5.64%) |
Sep 20, 2023 | 78.54 | 78.76 | 76.55 | 76.74 | 2,034,610 | -1.67(-2.13%) |
Sep 19, 2023 | 79.26 | 79.39 | 76.26 | 78.41 | 3,051,309 | -1.90(-2.37%) |
Sep 18, 2023 | 83.68 | 84.20 | 80.10 | 80.31 | 3,400,408 | -4.62(-5.44%) |
Sep 15, 2023 | 85.73 | 85.95 | 83.74 | 84.93 | 8,412,941 | -0.81(-0.94%) |
Sep 14, 2023 | 85.40 | 86.25 | 84.80 | 85.74 | 3,160,082 | +0.84(+0.99%) |
Sep 13, 2023 | 84.78 | 85.62 | 83.72 | 84.90 | 2,329,052 | -0.52(-0.61%) |
Sep 12, 2023 | 86.50 | 87.94 | 85.31 | 85.42 | 2,490,254 | -2.27(-2.59%) |
Sep 11, 2023 | 86.23 | 87.93 | 85.34 | 87.69 | 3,252,558 | +1.70(+1.98%) |
Sep 08, 2023 | 88.11 | 88.28 | 85.66 | 85.99 | 2,149,284 | -2.66(-3.00%) |
Sep 07, 2023 | 88.41 | 89.89 | 86.94 | 88.65 | 5,536,889 | -1.16(-1.29%) |
Sep 06, 2023 | 88.87 | 90.33 | 88.78 | 89.81 | 2,832,916 | +0.06(+0.07%) |
Sep 05, 2023 | 90.00 | 90.59 | 88.95 | 89.75 | 2,235,097 | -0.98(-1.08%) |
Sep 01, 2023 | 90.73 | 0 | +0.84(+0.93%) | |||
Aug 31, 2023 | 87.50 | 90.33 | 85.65 | 89.89 | 6,432,969 | +8.68(+10.69%) |
Aug 30, 2023 | 79.40 | 81.23 | 79.03 | 81.21 | 3,852,016 | +1.44(+1.81%) |
Aug 29, 2023 | 76.78 | 80.17 | 76.38 | 79.77 | 4,093,659 | +3.13(+4.08%) |
Aug 28, 2023 | 76.50 | 77.09 | 75.73 | 76.64 | 1,860,616 | +1.07(+1.42%) |
Aug 25, 2023 | 75.33 | 76.89 | 73.74 | 75.57 | 2,434,135 | +0.25(+0.33%) |
Aug 24, 2023 | 77.40 | 77.54 | 74.55 | 75.32 | 2,606,165 | -1.51(-1.97%) |
Aug 23, 2023 | 73.64 | 77.15 | 73.58 | 76.83 | 3,067,989 | +3.63(+4.96%) |
Aug 22, 2023 | 73.82 | 74.55 | 73.00 | 73.20 | 2,613,393 | +0.14(+0.19%) |
Aug 21, 2023 | 72.36 | 73.42 | 71.74 | 73.06 | 2,447,806 | +1.08(+1.50%) |
Aug 18, 2023 | 70.00 | 72.12 | 69.45 | 71.98 | 2,695,131 | -0.08(-0.11%) |
Aug 17, 2023 | 75.10 | 75.58 | 71.51 | 72.06 | 3,340,032 | -2.85(-3.80%) |
Aug 16, 2023 | 74.33 | 75.72 | 73.52 | 74.91 | 3,605,794 | +0.21(+0.28%) |
Aug 15, 2023 | 74.88 | 75.67 | 73.85 | 74.70 | 3,759,253 | -0.67(-0.89%) |
Aug 14, 2023 | 73.49 | 75.38 | 73.25 | 75.37 | 2,329,459 | +1.08(+1.45%) |
Aug 11, 2023 | 75.06 | 75.29 | 73.57 | 74.29 | 1,870,540 | -1.63(-2.15%) |
Aug 10, 2023 | 75.37 | 76.57 | 74.44 | 75.92 | 2,978,013 | +1.81(+2.44%) |
Aug 09, 2023 | 75.38 | 76.66 | 74.05 | 74.11 | 2,854,615 | -1.22(-1.62%) |
Aug 08, 2023 | 76.07 | 77.32 | 74.89 | 75.33 | 3,362,407 | -2.19(-2.83%) |
Aug 04, 2023 | 77.52 | 0 | -1.37(-1.74%) | |||
Aug 03, 2023 | 82.62 | 85.75 | 77.84 | 78.89 | 4,887,435 | -4.50(-5.40%) |
Aug 02, 2023 | 87.40 | 88.19 | 82.71 | 83.39 | 7,118,940 | -6.23(-6.95%) |
Aug 01, 2023 | 88.50 | 89.85 | 87.20 | 89.62 | 3,241,555 | +0.54(+0.61%) |
Jul 31, 2023 | 88.43 | 90.04 | 88.30 | 89.08 | 2,938,136 | +1.68(+1.92%) |
Jul 28, 2023 | 85.99 | 87.64 | 85.84 | 87.40 | 2,783,357 | +2.74(+3.24%) |
Jul 27, 2023 | 87.40 | 89.43 | 84.13 | 84.66 | 4,036,951 | -0.74(-0.87%) |
Jul 26, 2023 | 85.29 | 87.05 | 84.46 | 85.40 | 2,866,035 | -0.22(-0.26%) |
Jul 25, 2023 | 87.20 | 87.70 | 85.58 | 85.62 | 2,292,597 | -1.53(-1.76%) |
Jul 24, 2023 | 88.42 | 89.35 | 86.19 | 87.15 | 2,443,407 | +0.44(+0.51%) |
Jul 21, 2023 | 87.44 | 88.01 | 86.19 | 86.71 | 2,245,130 | +0.50(+0.58%) |
Jul 20, 2023 | 88.50 | 89.79 | 85.70 | 86.21 | 5,105,567 | -3.70(-4.12%) |
Jul 19, 2023 | 89.38 | 91.00 | 88.77 | 89.91 | 3,234,939 | +1.34(+1.51%) |
Jul 18, 2023 | 90.08 | 90.60 | 86.30 | 88.57 | 5,710,137 | -2.06(-2.27%) |
Jul 17, 2023 | 90.63 | 92.07 | 89.60 | 90.63 | 2,540,303 | +0.08(+0.09%) |
Jul 14, 2023 | 92.75 | 93.83 | 90.48 | 90.55 | 3,624,032 | -1.69(-1.83%) |
Jul 13, 2023 | 88.24 | 92.41 | 88.00 | 92.24 | 4,783,128 | +5.33(+6.13%) |
Jul 12, 2023 | 85.04 | 86.92 | 83.97 | 86.91 | 4,203,905 | +3.31(+3.96%) |
Jul 11, 2023 | 82.69 | 83.93 | 82.39 | 83.60 | 2,673,440 | +1.41(+1.72%) |
Jul 10, 2023 | 81.50 | 82.37 | 80.36 | 82.19 | 2,087,344 | +0.29(+0.35%) |
Jul 07, 2023 | 82.68 | 84.20 | 81.82 | 81.90 | 3,731,119 | -0.75(-0.91%) |
Jul 06, 2023 | 83.95 | 84.27 | 81.89 | 82.65 | 4,817,773 | -2.92(-3.41%) |
Jul 05, 2023 | 85.55 | 85.94 | 83.65 | 85.57 | 2,930,048 | -0.74(-0.86%) |
Jul 04, 2023 | 85.90 | 86.47 | 85.87 | 86.31 | 627,111 | +0.69(+0.81%) |
Jun 30, 2023 | 85.62 | 0 | +1.16(+1.37%) | |||
Jun 29, 2023 | 86.11 | 86.14 | 83.77 | 84.46 | 2,269,435 | -1.19(-1.39%) |
Jun 28, 2023 | 84.70 | 87.92 | 83.94 | 85.65 | 2,708,606 | +1.55(+1.84%) |
Jun 27, 2023 | 83.91 | 85.04 | 82.87 | 84.10 | 2,345,089 | +0.95(+1.14%) |
Jun 26, 2023 | 83.48 | 85.50 | 83.05 | 83.15 | 2,139,170 | -0.96(-1.14%) |
Jun 23, 2023 | 82.03 | 84.30 | 81.37 | 84.11 | 2,445,179 | +0.64(+0.77%) |
Jun 22, 2023 | 82.34 | 84.27 | 81.74 | 83.47 | 2,847,689 | +0.31(+0.37%) |
Jun 21, 2023 | 84.74 | 85.64 | 81.63 | 83.16 | 2,728,081 | -1.87(-2.20%) |
Jun 20, 2023 | 86.00 | 88.12 | 83.93 | 85.03 | 3,087,379 | -0.50(-0.58%) |
Jun 19, 2023 | 85.50 | 85.94 | 85.20 | 85.53 | 269,531 | +0.00(+0.00%) |
Jun 16, 2023 | 88.55 | 89.02 | 85.10 | 85.53 | 8,106,176 | -1.91(-2.18%) |