Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 108.58 | 109.16 | 106.20 | 106.47 | 824,733 | -3.32(-3.02%) |
Apr 29, 2024 | 109.37 | 110.89 | 108.43 | 109.79 | 614,894 | +2.00(+1.86%) |
Apr 26, 2024 | 107.48 | 108.96 | 107.10 | 107.79 | 444,208 | +0.51(+0.48%) |
Apr 25, 2024 | 106.19 | 108.21 | 104.72 | 107.28 | 444,920 | -0.07(-0.07%) |
Apr 24, 2024 | 106.00 | 108.06 | 105.02 | 107.35 | 473,754 | +0.64(+0.60%) |
Apr 23, 2024 | 104.17 | 109.51 | 104.17 | 106.71 | 1,054,618 | +3.53(+3.42%) |
Apr 22, 2024 | 100.20 | 104.19 | 99.76 | 103.18 | 864,373 | +3.56(+3.57%) |
Apr 19, 2024 | 99.21 | 101.05 | 98.71 | 99.62 | 533,569 | +1.01(+1.02%) |
Apr 18, 2024 | 101.20 | 101.68 | 97.56 | 98.61 | 730,812 | -2.44(-2.41%) |
Apr 17, 2024 | 101.62 | 102.31 | 98.72 | 101.05 | 545,361 | -0.20(-0.20%) |
Apr 16, 2024 | 98.30 | 102.40 | 97.65 | 101.25 | 873,491 | +3.10(+3.16%) |
Apr 15, 2024 | 99.38 | 100.53 | 97.55 | 98.15 | 934,847 | -1.03(-1.04%) |
Apr 12, 2024 | 100.93 | 101.50 | 98.69 | 99.18 | 658,904 | -1.31(-1.30%) |
Apr 11, 2024 | 99.22 | 100.58 | 98.06 | 100.49 | 756,227 | +1.73(+1.75%) |
Apr 10, 2024 | 98.92 | 99.68 | 97.53 | 98.76 | 996,368 | -3.11(-3.05%) |
Apr 09, 2024 | 102.72 | 103.60 | 100.51 | 101.87 | 727,737 | +0.87(+0.86%) |
Apr 08, 2024 | 101.54 | 102.17 | 99.73 | 101.00 | 855,446 | +0.15(+0.15%) |
Apr 05, 2024 | 97.99 | 100.92 | 97.83 | 100.85 | 718,696 | +2.60(+2.65%) |
Apr 04, 2024 | 99.91 | 104.39 | 97.43 | 98.25 | 975,682 | +0.00(+0.00%) |
Apr 03, 2024 | 97.22 | 98.63 | 96.31 | 98.25 | 757,719 | +1.06(+1.09%) |
Apr 02, 2024 | 98.09 | 98.65 | 95.28 | 97.19 | 859,598 | -2.45(-2.46%) |
Apr 01, 2024 | 95.56 | 100.30 | 95.46 | 99.64 | 1,342,406 | +4.49(+4.72%) |
Mar 28, 2024 | 91.56 | 93.99 | 93.95 | 95.15 | 1,085,901 | +3.83(+4.19%) |
Mar 27, 2024 | 88.63 | 91.89 | 88.35 | 91.32 | 671,587 | +3.85(+4.40%) |
Mar 26, 2024 | 85.85 | 87.63 | 85.49 | 87.47 | 495,668 | +2.29(+2.69%) |
Mar 25, 2024 | 85.10 | 86.59 | 84.83 | 85.18 | 517,999 | +0.73(+0.86%) |
Mar 22, 2024 | 85.50 | 86.20 | 84.28 | 84.45 | 410,487 | -2.36(-2.72%) |
Mar 21, 2024 | 87.46 | 88.07 | 86.07 | 86.81 | 514,385 | -0.65(-0.74%) |
Mar 20, 2024 | 84.91 | 87.52 | 84.91 | 87.46 | 463,748 | +2.42(+2.85%) |
Mar 19, 2024 | 82.95 | 85.79 | 82.67 | 85.04 | 467,421 | +1.57(+1.88%) |
Mar 18, 2024 | 86.35 | 86.63 | 83.36 | 83.47 | 670,129 | -3.18(-3.67%) |
Mar 15, 2024 | 85.62 | 87.69 | 85.62 | 86.65 | 699,573 | +0.15(+0.17%) |
Mar 14, 2024 | 86.72 | 87.29 | 85.64 | 86.50 | 602,111 | -0.22(-0.25%) |
Mar 13, 2024 | 84.76 | 86.90 | 84.33 | 86.72 | 936,907 | +0.75(+0.87%) |
Mar 12, 2024 | 88.13 | 88.82 | 85.69 | 85.97 | 521,534 | -1.95(-2.22%) |
Mar 11, 2024 | 88.29 | 89.22 | 87.18 | 87.92 | 492,123 | -1.36(-1.52%) |
Mar 08, 2024 | 90.97 | 91.45 | 89.20 | 89.28 | 382,044 | -0.90(-1.00%) |
Mar 07, 2024 | 89.98 | 91.72 | 89.77 | 90.18 | 453,688 | +0.34(+0.38%) |
Mar 06, 2024 | 89.90 | 90.77 | 88.83 | 89.84 | 442,280 | +0.34(+0.38%) |
Mar 05, 2024 | 90.72 | 91.34 | 89.48 | 89.50 | 437,909 | -1.90(-2.08%) |
Mar 04, 2024 | 91.79 | 92.62 | 91.03 | 91.40 | 579,042 | -0.75(-0.81%) |
Mar 01, 2024 | 92.19 | 93.89 | 91.55 | 92.15 | 739,271 | -0.35(-0.38%) |
Feb 29, 2024 | 91.32 | 93.46 | 91.32 | 92.50 | 1,211,847 | +2.50(+2.78%) |
Feb 28, 2024 | 89.40 | 90.95 | 89.11 | 90.00 | 452,516 | -0.51(-0.56%) |
Feb 27, 2024 | 90.52 | 91.14 | 89.61 | 90.51 | 469,980 | +0.53(+0.59%) |
Feb 26, 2024 | 88.75 | 91.16 | 88.75 | 89.98 | 572,153 | +0.96(+1.08%) |
Feb 23, 2024 | 88.81 | 91.58 | 88.32 | 89.02 | 490,382 | +0.27(+0.30%) |
Feb 22, 2024 | 89.36 | 89.74 | 88.13 | 88.75 | 535,933 | +0.29(+0.33%) |
Feb 21, 2024 | 88.93 | 89.61 | 87.57 | 88.46 | 669,257 | -1.11(-1.24%) |
Feb 20, 2024 | 89.44 | 90.38 | 88.80 | 89.57 | 721,173 | -1.09(-1.20%) |
Feb 16, 2024 | 89.45 | 91.11 | 89.02 | 90.66 | 742,138 | +0.06(+0.07%) |
Feb 15, 2024 | 91.17 | 91.57 | 89.68 | 90.60 | 505,253 | +0.16(+0.18%) |
Feb 14, 2024 | 89.11 | 90.84 | 88.13 | 90.44 | 696,858 | +3.11(+3.56%) |
Feb 13, 2024 | 84.80 | 88.76 | 84.41 | 87.33 | 982,492 | -1.47(-1.66%) |
Feb 12, 2024 | 87.38 | 89.94 | 87.38 | 88.80 | 965,479 | +1.07(+1.22%) |
Feb 09, 2024 | 84.73 | 88.67 | 84.55 | 87.73 | 1,090,237 | +3.00(+3.54%) |
Feb 08, 2024 | 84.69 | 87.69 | 84.43 | 84.73 | 822,880 | +0.61(+0.73%) |
Feb 07, 2024 | 81.19 | 84.49 | 81.08 | 84.12 | 920,426 | +2.50(+3.06%) |
Feb 06, 2024 | 81.70 | 82.47 | 80.83 | 81.62 | 779,453 | +0.10(+0.12%) |
Feb 05, 2024 | 80.73 | 82.36 | 80.33 | 81.52 | 1,252,064 | -0.73(-0.89%) |
Feb 02, 2024 | 77.70 | 82.99 | 77.11 | 82.25 | 1,524,920 | +3.11(+3.93%) |
Feb 01, 2024 | 77.02 | 80.15 | 74.66 | 79.14 | 3,389,427 | +7.40(+10.32%) |
Jan 31, 2024 | 73.88 | 75.36 | 71.54 | 71.74 | 1,368,271 | -2.17(-2.94%) |
Jan 30, 2024 | 74.77 | 75.77 | 73.56 | 73.91 | 958,230 | -1.52(-2.02%) |
Jan 29, 2024 | 73.92 | 75.51 | 73.65 | 75.43 | 835,197 | +1.70(+2.31%) |
Jan 26, 2024 | 73.86 | 74.34 | 73.41 | 73.73 | 550,114 | +0.73(+1.00%) |
Jan 25, 2024 | 73.91 | 73.98 | 71.97 | 73.00 | 734,910 | -0.08(-0.11%) |
Jan 24, 2024 | 74.73 | 74.74 | 73.05 | 73.08 | 894,301 | -0.51(-0.69%) |
Jan 23, 2024 | 74.33 | 74.82 | 72.52 | 73.59 | 911,799 | +0.42(+0.57%) |
Jan 22, 2024 | 72.31 | 74.18 | 71.54 | 73.17 | 748,757 | +1.28(+1.78%) |
Jan 19, 2024 | 70.32 | 72.18 | 69.35 | 71.89 | 586,651 | +1.95(+2.79%) |
Jan 18, 2024 | 71.20 | 71.20 | 69.36 | 69.94 | 608,006 | -0.61(-0.86%) |
Jan 17, 2024 | 70.34 | 70.67 | 69.63 | 70.55 | 803,877 | -0.68(-0.95%) |
Jan 16, 2024 | 70.80 | 71.31 | 70.08 | 71.23 | 880,732 | -1.15(-1.59%) |
Jan 12, 2024 | 73.71 | 74.24 | 71.73 | 72.38 | 542,277 | -0.93(-1.27%) |
Jan 11, 2024 | 74.12 | 74.12 | 72.08 | 73.31 | 771,897 | -1.10(-1.48%) |
Jan 10, 2024 | 71.71 | 74.98 | 71.15 | 74.41 | 886,562 | +2.44(+3.39%) |
Jan 09, 2024 | 75.76 | 76.12 | 71.94 | 71.97 | 1,336,870 | -4.62(-6.03%) |
Jan 08, 2024 | 75.89 | 78.17 | 74.06 | 76.59 | 1,876,923 | +5.19(+7.27%) |
Jan 05, 2024 | 73.02 | 75.81 | 71.02 | 71.40 | 1,130,101 | -0.05(-0.07%) |
Jan 04, 2024 | 71.23 | 72.40 | 68.37 | 71.45 | 1,545,733 | -1.60(-2.19%) |
Jan 03, 2024 | 74.36 | 74.38 | 72.47 | 73.05 | 888,639 | -2.29(-3.04%) |
Jan 02, 2024 | 76.09 | 76.80 | 73.36 | 75.34 | 1,325,925 | -1.42(-1.85%) |
Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 1,086,939 | -0.48(-0.62%) |
Dec 28, 2023 | 78.46 | 78.59 | 76.21 | 77.24 | 819,786 | -1.54(-1.95%) |
Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 661,585 | +0.11(+0.14%) |
Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 751,825 | +1.52(+1.97%) |
Dec 22, 2023 | 76.20 | 78.09 | 75.73 | 77.15 | 677,326 | -0.18(-0.23%) |
Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 671,761 | +1.80(+2.38%) |
Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 1,197,997 | -1.07(-1.40%) |
Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 697,791 | -0.23(-0.30%) |
Dec 18, 2023 | 76.70 | 78.30 | 75.30 | 76.83 | 622,295 | -0.27(-0.35%) |
Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 1,958,223 | -4.55(-5.57%) |
Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 1,451,818 | +7.22(+9.70%) |
Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 927,414 | -0.07(-0.09%) |
Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 464,927 | -0.66(-0.88%) |
Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 882,833 | +1.05(+1.42%) |
Dec 08, 2023 | 73.61 | 74.82 | 73.59 | 74.11 | 611,920 | -0.32(-0.43%) |
Dec 07, 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 682,457 | +0.00(+0.00%) |
Dec 06, 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 529,134 | -1.26(-1.66%) |
Dec 05, 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 838,589 | -2.88(-3.67%) |
Dec 04, 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 890,338 | +0.12(+0.15%) |
Dec 01, 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 959,078 | +5.17(+7.06%) |
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 744,855 | +0.21(+0.29%) |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 842,371 | +1.05(+1.46%) |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 614,558 | +1.12(+1.58%) |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 744,920 | -0.43(-0.60%) |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 205,941 | +0.26(+0.37%) |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 722,148 | -0.59(-0.82%) |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 582,461 | +0.30(+0.42%) |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 647,274 | +0.27(+0.38%) |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 831,950 | -1.43(-1.97%) |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 954,979 | -3.09(-4.09%) |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 1,078,341 | +3.53(+4.90%) |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 1,124,848 | +3.10(+4.49%) |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 1,319,232 | -3.54(-4.88%) |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 1,100,755 | +0.62(+0.86%) |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 744,966 | -2.61(-3.50%) |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 612,695 | -0.37(-0.49%) |
Nov 07, 2023 | 75.63 | 76.02 | 74.54 | 74.88 | 961,084 | -0.92(-1.21%) |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 1,114,127 | +0.53(+0.70%) |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 2,309,463 | +5.95(+8.58%) |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 1,113,557 | +0.75(+1.09%) |
Nov 01, 2023 | 69.06 | 69.06 | 66.73 | 68.57 | 965,167 | -0.93(-1.34%) |
Oct 31, 2023 | 69.40 | 70.45 | 67.82 | 69.50 | 978,587 | +0.08(+0.12%) |
Oct 30, 2023 | 70.30 | 70.66 | 66.84 | 69.42 | 1,053,186 | -0.04(-0.06%) |
Oct 27, 2023 | 68.93 | 70.28 | 67.54 | 69.46 | 983,706 | +0.58(+0.84%) |
Oct 26, 2023 | 69.87 | 70.19 | 67.72 | 68.88 | 964,074 | -0.90(-1.29%) |
Oct 25, 2023 | 71.46 | 72.43 | 69.72 | 69.78 | 1,186,636 | -2.98(-4.10%) |
Oct 24, 2023 | 75.58 | 75.94 | 72.75 | 72.76 | 909,908 | -2.03(-2.71%) |
Oct 23, 2023 | 76.18 | 77.46 | 74.47 | 74.79 | 930,411 | -1.65(-2.16%) |
Oct 20, 2023 | 76.12 | 77.14 | 75.20 | 76.44 | 603,488 | +0.29(+0.38%) |
Oct 19, 2023 | 76.52 | 78.06 | 75.92 | 76.15 | 633,140 | -0.57(-0.74%) |
Oct 18, 2023 | 78.76 | 78.87 | 76.23 | 76.72 | 1,005,826 | -2.67(-3.36%) |
Oct 17, 2023 | 80.41 | 82.82 | 79.29 | 79.39 | 763,437 | -1.92(-2.36%) |
Oct 16, 2023 | 80.09 | 81.97 | 78.48 | 81.31 | 932,172 | +1.95(+2.46%) |
Oct 13, 2023 | 79.50 | 80.30 | 78.31 | 79.36 | 761,464 | +0.05(+0.06%) |
Oct 12, 2023 | 81.44 | 81.44 | 78.43 | 79.31 | 511,814 | -1.72(-2.12%) |
Oct 11, 2023 | 81.50 | 82.99 | 80.19 | 81.03 | 576,236 | -0.61(-0.75%) |
Oct 10, 2023 | 81.09 | 82.64 | 80.87 | 81.64 | 652,077 | +0.87(+1.08%) |
Oct 09, 2023 | 79.09 | 81.24 | 78.99 | 80.77 | 532,075 | +0.48(+0.60%) |
Oct 06, 2023 | 76.41 | 80.35 | 75.87 | 80.29 | 853,310 | +3.16(+4.10%) |
Oct 05, 2023 | 77.79 | 78.08 | 76.05 | 77.13 | 483,006 | -0.82(-1.05%) |
Oct 04, 2023 | 80.35 | 80.99 | 76.15 | 77.95 | 1,161,244 | -2.26(-2.82%) |
Oct 03, 2023 | 81.68 | 81.72 | 79.94 | 80.21 | 431,753 | -2.02(-2.46%) |
Oct 02, 2023 | 81.03 | 82.36 | 80.29 | 82.23 | 585,510 | +1.04(+1.28%) |
Sep 29, 2023 | 83.85 | 84.76 | 80.86 | 81.19 | 654,592 | -1.09(-1.32%) |
Sep 28, 2023 | 79.46 | 82.55 | 79.11 | 82.28 | 698,334 | +2.87(+3.61%) |
Sep 27, 2023 | 80.36 | 81.52 | 79.15 | 79.41 | 974,830 | -0.32(-0.40%) |
Sep 26, 2023 | 80.80 | 81.44 | 79.61 | 79.73 | 494,580 | -1.70(-2.09%) |
Sep 25, 2023 | 79.83 | 81.54 | 80.88 | 81.43 | 923,826 | +0.60(+0.74%) |
Sep 22, 2023 | 81.88 | 82.47 | 79.71 | 80.83 | 844,896 | -0.38(-0.47%) |
Sep 21, 2023 | 82.01 | 82.83 | 81.11 | 81.21 | 1,109,323 | -1.86(-2.24%) |
Sep 20, 2023 | 84.43 | 85.04 | 82.93 | 83.07 | 609,581 | -1.37(-1.62%) |
Sep 19, 2023 | 84.87 | 85.05 | 83.89 | 84.44 | 629,579 | -1.36(-1.59%) |
Sep 18, 2023 | 88.20 | 88.35 | 85.53 | 85.80 | 694,962 | -2.69(-3.04%) |
Sep 15, 2023 | 88.09 | 89.55 | 87.27 | 88.49 | 1,099,989 | -0.25(-0.28%) |
Sep 14, 2023 | 85.81 | 89.20 | 85.81 | 88.74 | 610,642 | +3.40(+3.98%) |
Sep 13, 2023 | 85.43 | 85.66 | 83.88 | 85.34 | 499,903 | +0.39(+0.46%) |
Sep 12, 2023 | 85.38 | 86.44 | 84.65 | 84.95 | 623,332 | -0.97(-1.13%) |
Sep 11, 2023 | 86.82 | 88.18 | 85.87 | 85.92 | 637,249 | +0.43(+0.50%) |
Sep 08, 2023 | 88.19 | 89.02 | 85.40 | 85.49 | 634,020 | -2.77(-3.14%) |
Sep 07, 2023 | 87.70 | 88.33 | 85.91 | 88.26 | 434,830 | +0.51(+0.58%) |
Sep 06, 2023 | 88.71 | 89.35 | 87.49 | 87.75 | 701,565 | -1.10(-1.24%) |
Sep 05, 2023 | 91.49 | 91.72 | 87.34 | 88.85 | 757,504 | -3.69(-3.99%) |
Sep 01, 2023 | 92.24 | 94.01 | 91.78 | 92.54 | 520,424 | +0.79(+0.86%) |
Aug 31, 2023 | 90.55 | 92.28 | 90.16 | 91.75 | 473,809 | +1.00(+1.10%) |
Aug 30, 2023 | 91.64 | 92.59 | 90.67 | 90.75 | 574,733 | -1.20(-1.31%) |
Aug 29, 2023 | 87.41 | 92.00 | 87.31 | 91.95 | 618,683 | +3.62(+4.10%) |
Aug 28, 2023 | 90.06 | 91.25 | 87.27 | 88.33 | 1,292,349 | -2.00(-2.21%) |
Aug 25, 2023 | 90.59 | 91.66 | 88.79 | 90.33 | 452,246 | +0.08(+0.09%) |
Aug 24, 2023 | 94.53 | 94.53 | 90.16 | 90.25 | 524,357 | -3.64(-3.88%) |
Aug 23, 2023 | 91.86 | 95.43 | 91.09 | 93.89 | 925,070 | +1.17(+1.26%) |
Aug 22, 2023 | 91.49 | 93.17 | 90.65 | 92.72 | 671,930 | +0.27(+0.29%) |
Aug 21, 2023 | 92.33 | 92.92 | 91.28 | 92.45 | 597,022 | +0.06(+0.06%) |
Aug 18, 2023 | 90.20 | 92.98 | 90.10 | 92.39 | 596,832 | +1.11(+1.22%) |
Aug 17, 2023 | 93.41 | 93.91 | 91.05 | 91.28 | 692,564 | -1.91(-2.05%) |
Aug 16, 2023 | 95.50 | 96.24 | 93.05 | 93.19 | 825,698 | -2.04(-2.14%) |
Aug 15, 2023 | 92.41 | 95.33 | 91.19 | 95.23 | 925,682 | +2.01(+2.16%) |
Aug 14, 2023 | 94.33 | 95.27 | 92.37 | 93.22 | 795,251 | -2.12(-2.22%) |
Aug 11, 2023 | 95.10 | 95.89 | 94.13 | 95.34 | 433,346 | -0.63(-0.66%) |
Aug 10, 2023 | 95.81 | 99.11 | 95.42 | 95.97 | 738,984 | +0.99(+1.04%) |
Aug 09, 2023 | 97.74 | 97.98 | 94.84 | 94.98 | 587,972 | -2.60(-2.66%) |
Aug 08, 2023 | 97.90 | 97.90 | 94.09 | 97.58 | 929,740 | -0.51(-0.52%) |
Aug 07, 2023 | 98.46 | 99.61 | 95.92 | 98.09 | 1,211,001 | -0.94(-0.95%) |
Aug 04, 2023 | 102.23 | 102.62 | 98.81 | 99.03 | 784,913 | -2.66(-2.62%) |
Aug 03, 2023 | 99.80 | 104.91 | 99.06 | 101.69 | 2,158,512 | +11.76(+13.08%) |
Aug 02, 2023 | 91.41 | 92.22 | 89.91 | 89.93 | 855,090 | -2.63(-2.84%) |
Aug 01, 2023 | 93.64 | 93.64 | 90.84 | 92.56 | 980,025 | -1.34(-1.43%) |
Jul 31, 2023 | 94.96 | 95.40 | 93.30 | 93.90 | 986,771 | -0.86(-0.91%) |
Jul 28, 2023 | 95.54 | 96.74 | 94.60 | 94.76 | 468,319 | +0.26(+0.28%) |
Jul 27, 2023 | 95.51 | 96.58 | 94.26 | 94.50 | 454,665 | -0.30(-0.32%) |
Jul 26, 2023 | 92.64 | 95.58 | 92.64 | 94.80 | 489,722 | +1.79(+1.92%) |
Jul 25, 2023 | 91.31 | 93.37 | 90.88 | 93.01 | 594,812 | +1.19(+1.30%) |
Jul 24, 2023 | 93.42 | 93.88 | 91.65 | 91.82 | 720,727 | -1.58(-1.69%) |
Jul 21, 2023 | 96.14 | 96.49 | 93.05 | 93.40 | 588,863 | -1.73(-1.82%) |
Jul 20, 2023 | 95.00 | 96.59 | 94.19 | 95.13 | 580,254 | +1.07(+1.14%) |
Jul 19, 2023 | 93.21 | 94.75 | 92.43 | 94.06 | 644,212 | +1.96(+2.13%) |
Jul 18, 2023 | 93.22 | 94.11 | 91.30 | 92.10 | 729,815 | -0.77(-0.83%) |
Jul 17, 2023 | 90.14 | 93.46 | 89.88 | 92.87 | 927,575 | +2.83(+3.14%) |
Jul 14, 2023 | 89.18 | 90.53 | 88.11 | 90.04 | 533,590 | +0.48(+0.54%) |
Jul 13, 2023 | 89.97 | 90.15 | 89.04 | 89.56 | 477,804 | -0.58(-0.64%) |
Jul 12, 2023 | 91.08 | 93.04 | 90.03 | 90.14 | 1,253,737 | +0.69(+0.77%) |
Jul 11, 2023 | 88.07 | 89.83 | 87.12 | 89.45 | 554,638 | +1.82(+2.08%) |
Jul 10, 2023 | 86.01 | 88.14 | 85.91 | 87.63 | 830,508 | +1.43(+1.66%) |
Jul 07, 2023 | 84.72 | 86.96 | 84.32 | 86.20 | 449,600 | +2.27(+2.70%) |
Jul 06, 2023 | 84.69 | 85.23 | 83.35 | 83.93 | 506,142 | -1.75(-2.04%) |
Jul 05, 2023 | 86.39 | 86.48 | 84.56 | 85.68 | 434,380 | +0.40(+0.47%) |
Jul 03, 2023 | 84.27 | 85.43 | 84.10 | 85.28 | 290,133 | +0.59(+0.70%) |
Jun 30, 2023 | 85.47 | 86.00 | 84.21 | 84.69 | 478,023 | -0.31(-0.36%) |
Jun 29, 2023 | 83.54 | 85.51 | 83.26 | 85.00 | 528,092 | +1.76(+2.11%) |
Jun 28, 2023 | 82.79 | 83.32 | 81.86 | 83.24 | 475,991 | +0.33(+0.40%) |
Jun 27, 2023 | 81.06 | 83.16 | 80.24 | 82.91 | 455,182 | +1.52(+1.87%) |
Jun 26, 2023 | 79.06 | 81.78 | 78.89 | 81.39 | 854,309 | +2.35(+2.97%) |
Jun 23, 2023 | 80.31 | 80.90 | 78.78 | 79.04 | 803,190 | -2.33(-2.86%) |
Jun 22, 2023 | 80.85 | 81.89 | 79.40 | 81.37 | 543,106 | +0.47(+0.58%) |
Jun 21, 2023 | 78.74 | 81.81 | 77.91 | 80.90 | 698,180 | +1.78(+2.25%) |
Jun 20, 2023 | 76.52 | 79.53 | 76.52 | 79.12 | 769,941 | +2.10(+2.73%) |
Jun 16, 2023 | 79.38 | 79.38 | 76.17 | 77.02 | 841,589 | -1.52(-1.94%) |
Jun 15, 2023 | 77.54 | 79.39 | 77.18 | 78.54 | 546,415 | +1.01(+1.30%) |
Jun 14, 2023 | 77.90 | 78.50 | 76.54 | 77.53 | 579,591 | -0.32(-0.41%) |
Jun 13, 2023 | 75.96 | 78.39 | 75.56 | 77.85 | 599,297 | +2.71(+3.61%) |
Jun 12, 2023 | 73.32 | 75.18 | 72.03 | 75.14 | 665,327 | +2.31(+3.17%) |
Jun 09, 2023 | 75.78 | 75.97 | 72.63 | 72.83 | 702,064 | -2.41(-3.20%) |
Jun 08, 2023 | 73.50 | 75.28 | 72.98 | 75.24 | 650,332 | +1.72(+2.34%) |
Jun 07, 2023 | 73.37 | 74.79 | 72.60 | 73.52 | 512,397 | +0.90(+1.24%) |
Jun 06, 2023 | 70.24 | 73.56 | 70.24 | 72.62 | 1,141,237 | +2.28(+3.24%) |
Jun 05, 2023 | 67.77 | 70.75 | 67.74 | 70.34 | 829,816 | +2.19(+3.21%) |
Jun 02, 2023 | 65.83 | 68.24 | 65.77 | 68.15 | 886,953 | +2.70(+4.13%) |
Jun 01, 2023 | 67.01 | 67.89 | 64.84 | 65.45 | 923,762 | -2.17(-3.21%) |
May 31, 2023 | 69.02 | 69.47 | 67.13 | 67.62 | 867,509 | -1.93(-2.77%) |
May 30, 2023 | 71.00 | 71.00 | 69.21 | 69.55 | 1,008,089 | -0.96(-1.36%) |
May 26, 2023 | 67.20 | 70.71 | 66.80 | 70.51 | 1,061,949 | +3.31(+4.93%) |
May 25, 2023 | 65.81 | 67.79 | 65.16 | 67.20 | 1,050,686 | +1.40(+2.13%) |
May 24, 2023 | 67.67 | 68.34 | 64.56 | 65.80 | 988,005 | -1.03(-1.54%) |
May 23, 2023 | 66.22 | 68.37 | 65.09 | 66.83 | 1,024,297 | +0.83(+1.26%) |
May 22, 2023 | 65.02 | 66.94 | 64.41 | 66.00 | 1,366,586 | +1.23(+1.90%) |
May 19, 2023 | 66.10 | 67.11 | 64.33 | 64.77 | 2,101,283 | -2.00(-3.00%) |
May 18, 2023 | 65.32 | 68.98 | 65.00 | 66.77 | 4,974,496 | -8.03(-10.74%) |
May 17, 2023 | 72.52 | 75.29 | 71.50 | 74.80 | 1,691,193 | +2.91(+4.05%) |
May 16, 2023 | 71.29 | 72.28 | 69.57 | 71.89 | 996,589 | -0.53(-0.73%) |
May 15, 2023 | 71.00 | 72.97 | 70.32 | 72.42 | 897,339 | +1.41(+1.99%) |
May 12, 2023 | 71.61 | 71.79 | 69.96 | 71.01 | 461,096 | -0.35(-0.49%) |
May 11, 2023 | 69.58 | 71.53 | 69.38 | 71.36 | 417,879 | +1.48(+2.12%) |
May 10, 2023 | 72.49 | 72.49 | 69.00 | 69.88 | 725,041 | -0.67(-0.95%) |
May 09, 2023 | 70.45 | 71.15 | 69.53 | 70.55 | 576,273 | -1.12(-1.56%) |
May 08, 2023 | 74.08 | 74.93 | 71.35 | 71.67 | 938,188 | -2.20(-2.98%) |
May 05, 2023 | 73.01 | 74.09 | 72.05 | 73.87 | 489,464 | +2.26(+3.16%) |
May 04, 2023 | 72.14 | 72.52 | 70.47 | 71.61 | 576,304 | -1.12(-1.54%) |
May 03, 2023 | 72.50 | 74.04 | 71.67 | 72.73 | 701,432 | +0.11(+0.15%) |
May 02, 2023 | 72.78 | 72.85 | 70.23 | 72.62 | 594,365 | -0.72(-0.98%) |