Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 100.30 | 100.30 | 100.28 | 100.30 | 615,886 | +0.02(+0.02%) |
Jun 05, 2024 | 100.28 | 100.28 | 100.27 | 100.28 | 828,377 | +0.02(+0.02%) |
Jun 04, 2024 | 100.27 | 100.27 | 100.25 | 100.26 | 1,053,371 | +0.03(+0.03%) |
Jun 03, 2024 | 100.23 | 100.25 | 100.22 | 100.23 | 1,435,469 | +0.02(+0.02%) |
May 31, 2024 | 100.21 | 100.21 | 100.20 | 100.21 | 869,570 | +0.03(+0.03%) |
May 30, 2024 | 100.20 | 100.20 | 100.18 | 100.18 | 750,406 | +0.01(+0.01%) |
May 29, 2024 | 100.17 | 100.17 | 100.14 | 100.17 | 662,794 | +0.06(+0.06%) |
May 28, 2024 | 100.09 | 100.13 | 100.09 | 100.11 | 1,205,730 | +0.01(+0.01%) |
May 24, 2024 | 100.09 | 100.12 | 100.09 | 100.10 | 645,463 | +0.02(+0.02%) |
May 23, 2024 | 100.06 | 100.09 | 100.06 | 100.08 | 601,465 | +0.05(+0.05%) |
May 22, 2024 | 100.04 | 100.05 | 100.03 | 100.03 | 692,705 | +0.01(+0.01%) |
May 21, 2024 | 100.03 | 100.04 | 100.02 | 100.02 | 951,868 | +0.01(+0.01%) |
May 20, 2024 | 100.01 | 100.02 | 100.00 | 100.01 | 1,167,351 | +0.01(+0.01%) |
May 17, 2024 | 99.98 | 100.00 | 99.98 | 100.00 | 1,333,035 | +0.05(+0.05%) |
May 16, 2024 | 99.96 | 99.97 | 99.95 | 99.95 | 1,217,299 | +0.02(+0.02%) |
May 15, 2024 | 99.94 | 99.95 | 99.93 | 99.93 | 971,759 | +0.02(+0.02%) |
May 14, 2024 | 99.91 | 99.93 | 99.91 | 99.91 | 952,380 | +0.00(+0.00%) |
May 13, 2024 | 99.90 | 99.91 | 99.89 | 99.91 | 737,650 | +0.04(+0.04%) |
May 10, 2024 | 99.87 | 99.88 | 99.87 | 99.87 | 719,308 | +0.01(+0.01%) |
May 09, 2024 | 99.86 | 99.86 | 99.85 | 99.86 | 680,645 | +0.05(+0.05%) |
May 08, 2024 | 99.82 | 99.83 | 99.81 | 99.81 | 939,107 | +0.02(+0.02%) |
May 07, 2024 | 99.80 | 99.82 | 99.79 | 99.79 | 1,552,769 | +0.02(+0.02%) |
May 06, 2024 | 99.79 | 99.80 | 99.77 | 99.77 | 3,847,093 | -0.01(-0.01%) |
May 03, 2024 | 99.78 | 99.81 | 99.78 | 99.78 | 988,684 | +0.03(+0.03%) |
May 02, 2024 | 99.75 | 99.77 | 99.75 | 99.75 | 1,294,822 | +0.03(+0.03%) |
May 01, 2024 | 99.72 | 99.73 | 99.71 | 99.72 | 1,807,866 | +0.02(+0.02%) |
Apr 30, 2024 | 99.69 | 99.71 | 99.68 | 99.70 | 1,317,493 | +0.02(+0.02%) |
Apr 29, 2024 | 99.69 | 99.71 | 99.68 | 99.68 | 1,787,822 | +0.02(+0.02%) |
Apr 26, 2024 | 99.66 | 99.68 | 99.65 | 99.66 | 805,016 | +0.01(+0.01%) |
Apr 25, 2024 | 99.67 | 99.67 | 99.63 | 99.65 | 2,006,757 | +0.04(+0.04%) |
Apr 24, 2024 | 99.61 | 99.63 | 99.61 | 99.61 | 575,635 | +0.01(+0.01%) |
Apr 23, 2024 | 99.59 | 99.62 | 99.58 | 99.60 | 1,383,384 | +0.03(+0.03%) |
Apr 22, 2024 | 99.56 | 99.59 | 99.56 | 99.57 | 943,571 | +0.00(+0.01%) |
Apr 19, 2024 | 99.56 | 99.57 | 99.54 | 99.56 | 796,642 | +0.03(+0.03%) |
Apr 18, 2024 | 99.55 | 99.55 | 99.52 | 99.53 | 862,774 | +0.02(+0.02%) |
Apr 17, 2024 | 99.51 | 99.51 | 99.49 | 99.51 | 1,974,655 | +0.03(+0.03%) |
Apr 16, 2024 | 99.47 | 99.51 | 99.47 | 99.48 | 1,135,331 | +0.00(+0.00%) |
Apr 15, 2024 | 99.49 | 99.50 | 99.47 | 99.48 | 778,646 | +0.00(+0.00%) |
Apr 12, 2024 | 99.45 | 99.48 | 99.45 | 99.48 | 1,431,200 | +0.05(+0.05%) |
Apr 11, 2024 | 99.40 | 99.45 | 99.40 | 99.43 | 2,263,460 | +0.07(+0.07%) |
Apr 10, 2024 | 99.38 | 99.39 | 99.36 | 99.36 | 2,278,174 | -0.03(-0.03%) |
Apr 09, 2024 | 99.40 | 99.41 | 99.39 | 99.39 | 590,830 | +0.02(+0.02%) |
Apr 08, 2024 | 99.36 | 99.40 | 99.36 | 99.37 | 1,181,141 | +0.03(+0.03%) |
Apr 05, 2024 | 99.34 | 99.37 | 99.33 | 99.34 | 1,238,533 | -0.02(-0.02%) |
Apr 04, 2024 | 99.33 | 99.36 | 99.33 | 99.36 | 1,279,452 | +0.06(+0.06%) |
Apr 03, 2024 | 99.29 | 99.30 | 99.28 | 99.30 | 575,597 | +0.02(+0.02%) |
Apr 02, 2024 | 99.27 | 99.29 | 99.27 | 99.28 | 905,138 | +0.03(+0.03%) |
Apr 01, 2024 | 99.26 | 99.26 | 99.24 | 99.25 | 975,557 | +0.03(+0.03%) |
Mar 28, 2024 | 99.21 | 99.22 | 99.22 | 99.22 | 956,121 | +0.02(+0.02%) |
Mar 27, 2024 | 99.20 | 99.21 | 99.18 | 99.20 | 1,029,171 | +0.04(+0.04%) |
Mar 26, 2024 | 99.15 | 99.16 | 99.14 | 99.16 | 544,770 | +0.01(+0.01%) |
Mar 25, 2024 | 99.13 | 99.15 | 99.12 | 99.15 | 510,657 | +0.04(+0.04%) |
Mar 22, 2024 | 99.10 | 99.12 | 99.09 | 99.11 | 516,803 | +0.04(+0.04%) |
Mar 21, 2024 | 99.08 | 99.09 | 99.06 | 99.07 | 823,824 | +0.01(+0.01%) |
Mar 20, 2024 | 99.06 | 99.07 | 99.04 | 99.06 | 736,522 | +0.03(+0.03%) |
Mar 19, 2024 | 99.03 | 99.05 | 99.03 | 99.03 | 556,244 | +0.01(+0.01%) |
Mar 18, 2024 | 99.02 | 99.05 | 99.02 | 99.02 | 745,923 | +0.02(+0.02%) |
Mar 15, 2024 | 99.00 | 99.01 | 98.98 | 99.00 | 438,319 | +0.01(+0.01%) |
Mar 14, 2024 | 98.96 | 98.99 | 98.94 | 98.99 | 861,592 | +0.08(+0.08%) |
Mar 13, 2024 | 98.94 | 98.94 | 98.91 | 98.91 | 612,697 | +0.02(+0.02%) |
Mar 12, 2024 | 98.88 | 98.90 | 98.88 | 98.89 | 681,134 | +0.03(+0.03%) |
Mar 11, 2024 | 98.86 | 98.88 | 98.86 | 98.86 | 752,727 | +0.01(+0.01%) |
Mar 08, 2024 | 98.86 | 98.87 | 98.85 | 98.85 | 698,354 | +0.01(+0.01%) |
Mar 07, 2024 | 98.81 | 98.84 | 98.81 | 98.84 | 904,902 | +0.04(+0.04%) |
Mar 06, 2024 | 98.80 | 98.81 | 98.79 | 98.80 | 777,393 | +0.02(+0.02%) |
Mar 05, 2024 | 98.79 | 98.79 | 98.78 | 98.78 | 775,342 | +0.01(+0.01%) |
Mar 04, 2024 | 98.75 | 98.78 | 98.75 | 98.77 | 2,085,023 | +0.04(+0.04%) |
Mar 01, 2024 | 98.77 | 98.77 | 98.73 | 98.73 | 940,482 | +0.01(+0.01%) |
Feb 29, 2024 | 98.71 | 98.73 | 98.69 | 98.72 | 1,201,803 | +0.05(+0.05%) |
Feb 28, 2024 | 98.68 | 98.69 | 98.66 | 98.67 | 2,771,837 | +0.02(+0.02%) |
Feb 27, 2024 | 98.64 | 98.66 | 98.64 | 98.65 | 723,330 | +0.03(+0.03%) |
Feb 26, 2024 | 98.63 | 98.64 | 98.62 | 98.62 | 697,938 | +0.00(+0.00%) |
Feb 23, 2024 | 98.59 | 98.63 | 98.59 | 98.62 | 836,497 | +0.02(+0.02%) |
Feb 22, 2024 | 98.59 | 98.60 | 98.58 | 98.60 | 831,144 | +0.05(+0.05%) |
Feb 21, 2024 | 98.57 | 98.57 | 98.55 | 98.55 | 924,415 | +0.00(+0.00%) |
Feb 20, 2024 | 98.53 | 98.56 | 98.53 | 98.55 | 1,138,756 | +0.03(+0.03%) |
Feb 16, 2024 | 98.50 | 98.52 | 98.50 | 98.52 | 595,397 | +0.05(+0.05%) |
Feb 15, 2024 | 98.47 | 98.50 | 98.47 | 98.47 | 602,850 | +0.04(+0.04%) |
Feb 14, 2024 | 98.43 | 98.45 | 98.42 | 98.43 | 836,028 | +0.01(+0.01%) |
Feb 13, 2024 | 98.40 | 98.42 | 98.40 | 98.42 | 775,153 | +0.04(+0.04%) |
Feb 12, 2024 | 98.38 | 98.41 | 98.38 | 98.38 | 967,624 | -0.01(-0.01%) |
Feb 09, 2024 | 98.38 | 98.39 | 98.37 | 98.39 | 991,111 | +0.01(+0.01%) |
Feb 08, 2024 | 98.37 | 98.38 | 98.35 | 98.38 | 745,283 | +0.07(+0.07%) |
Feb 07, 2024 | 98.32 | 98.34 | 98.31 | 98.32 | 721,146 | +0.04(+0.04%) |
Feb 06, 2024 | 98.32 | 98.32 | 98.28 | 98.28 | 783,928 | -0.01(-0.01%) |
Feb 05, 2024 | 98.31 | 98.32 | 98.28 | 98.29 | 1,024,781 | +0.01(+0.01%) |
Feb 02, 2024 | 98.26 | 98.29 | 98.26 | 98.28 | 939,242 | +0.01(+0.01%) |
Feb 01, 2024 | 98.27 | 98.27 | 98.24 | 98.27 | 1,383,297 | +0.06(+0.06%) |
Jan 31, 2024 | 98.22 | 98.22 | 98.19 | 98.20 | 1,373,296 | +0.01(+0.01%) |
Jan 30, 2024 | 98.18 | 98.19 | 98.17 | 98.19 | 687,545 | +0.03(+0.03%) |
Jan 29, 2024 | 98.18 | 98.18 | 98.16 | 98.16 | 847,573 | +0.01(+0.01%) |
Jan 26, 2024 | 98.13 | 98.16 | 98.13 | 98.15 | 626,870 | +0.01(+0.01%) |
Jan 25, 2024 | 98.13 | 98.14 | 98.12 | 98.14 | 771,238 | +0.07(+0.07%) |
Jan 24, 2024 | 98.08 | 98.10 | 98.07 | 98.08 | 716,608 | +0.02(+0.02%) |
Jan 23, 2024 | 98.06 | 98.07 | 98.04 | 98.06 | 987,793 | +0.04(+0.04%) |
Jan 22, 2024 | 98.01 | 98.05 | 98.01 | 98.02 | 988,381 | +0.00(+0.00%) |
Jan 19, 2024 | 98.00 | 98.02 | 98.00 | 98.02 | 705,458 | +0.01(+0.01%) |
Jan 18, 2024 | 98.01 | 98.01 | 97.98 | 98.01 | 1,035,192 | +0.06(+0.06%) |
Jan 17, 2024 | 97.92 | 97.96 | 97.92 | 97.95 | 838,963 | +0.03(+0.03%) |
Jan 16, 2024 | 97.89 | 97.93 | 97.89 | 97.92 | 1,057,272 | +0.03(+0.03%) |
Jan 12, 2024 | 97.91 | 97.91 | 97.89 | 97.89 | 843,751 | +0.03(+0.03%) |
Jan 11, 2024 | 97.81 | 97.86 | 97.81 | 97.86 | 1,221,482 | +0.08(+0.08%) |
Jan 10, 2024 | 97.81 | 97.82 | 97.78 | 97.78 | 1,014,238 | -0.02(-0.02%) |
Jan 09, 2024 | 97.79 | 97.81 | 97.79 | 97.80 | 1,720,668 | +0.02(+0.02%) |
Jan 08, 2024 | 97.76 | 97.79 | 97.76 | 97.78 | 793,087 | +0.04(+0.04%) |
Jan 05, 2024 | 97.73 | 97.76 | 97.73 | 97.74 | 820,189 | +0.02(+0.02%) |
Jan 04, 2024 | 97.71 | 97.73 | 97.70 | 97.72 | 1,278,354 | +0.06(+0.06%) |
Jan 03, 2024 | 97.67 | 97.68 | 97.67 | 97.67 | 702,643 | +0.02(+0.02%) |
Jan 02, 2024 | 97.65 | 97.67 | 97.64 | 97.65 | 1,406,831 | +0.02(+0.02%) |
Dec 29, 2023 | 97.62 | 97.65 | 97.62 | 97.63 | 1,054,145 | +0.04(+0.04%) |
Dec 28, 2023 | 97.60 | 97.60 | 97.59 | 97.59 | 914,114 | +0.04(+0.05%) |
Dec 27, 2023 | 97.54 | 97.57 | 97.54 | 97.54 | 969,594 | +0.02(+0.02%) |
Dec 26, 2023 | 97.52 | 97.52 | 97.51 | 97.52 | 571,065 | +0.02(+0.02%) |
Dec 22, 2023 | 97.51 | 97.51 | 97.47 | 97.50 | 797,168 | +0.03(+0.03%) |
Dec 21, 2023 | 97.45 | 97.48 | 97.44 | 97.47 | 1,863,422 | +0.07(+0.07%) |
Dec 20, 2023 | 97.42 | 97.45 | 97.41 | 97.41 | 1,271,158 | +0.01(+0.01%) |
Dec 19, 2023 | 97.43 | 97.43 | 97.40 | 97.40 | 1,011,935 | +0.00(+0.00%) |
Dec 18, 2023 | 97.42 | 97.42 | 97.39 | 97.40 | 1,104,912 | +0.04(+0.04%) |
Dec 15, 2023 | 97.40 | 97.40 | 97.36 | 97.36 | 664,618 | +0.00(+0.00%) |
Dec 14, 2023 | 97.36 | 97.36 | 97.33 | 97.36 | 2,707,850 | -0.01(-0.01%) |
Dec 13, 2023 | 97.35 | 97.39 | 97.34 | 97.37 | 2,436,885 | +0.02(+0.02%) |
Dec 12, 2023 | 97.31 | 97.35 | 97.31 | 97.35 | 2,072,797 | +0.02(+0.02%) |
Dec 11, 2023 | 97.30 | 97.33 | 97.29 | 97.33 | 976,057 | +0.07(+0.07%) |
Dec 08, 2023 | 97.30 | 97.30 | 97.26 | 97.26 | 1,596,961 | +0.05(+0.05%) |
Dec 07, 2023 | 97.22 | 97.24 | 97.21 | 97.21 | 601,707 | +0.02(+0.02%) |
Dec 06, 2023 | 97.20 | 97.21 | 97.18 | 97.19 | 968,182 | +0.01(+0.01%) |
Dec 05, 2023 | 97.18 | 97.20 | 97.17 | 97.18 | 1,115,932 | +0.04(+0.04%) |
Dec 04, 2023 | 97.15 | 97.16 | 97.13 | 97.14 | 2,407,160 | -0.01(-0.01%) |
Dec 01, 2023 | 97.16 | 97.17 | 97.14 | 97.15 | 1,185,853 | +0.05(+0.06%) |
Nov 30, 2023 | 97.11 | 97.12 | 97.10 | 97.10 | 728,623 | +0.01(+0.01%) |
Nov 29, 2023 | 97.08 | 97.11 | 97.08 | 97.09 | 1,166,867 | +0.00(+0.00%) |
Nov 28, 2023 | 97.11 | 97.11 | 97.08 | 97.09 | 733,418 | +0.02(+0.02%) |
Nov 27, 2023 | 97.09 | 97.09 | 97.07 | 97.07 | 949,948 | +0.02(+0.02%) |
Nov 24, 2023 | 97.06 | 97.06 | 97.05 | 97.05 | 241,722 | +0.02(+0.02%) |
Nov 22, 2023 | 97.02 | 97.04 | 97.02 | 97.03 | 547,841 | +0.02(+0.02%) |
Nov 21, 2023 | 96.99 | 97.02 | 96.99 | 97.01 | 773,837 | +0.06(+0.06%) |
Nov 20, 2023 | 96.95 | 96.97 | 96.95 | 96.95 | 953,869 | +0.03(+0.03%) |
Nov 17, 2023 | 96.94 | 96.95 | 96.93 | 96.93 | 1,211,516 | +0.01(+0.01%) |
Nov 16, 2023 | 96.87 | 96.91 | 96.86 | 96.91 | 920,909 | +0.07(+0.07%) |
Nov 15, 2023 | 96.86 | 96.87 | 96.85 | 96.85 | 2,334,503 | -0.03(-0.03%) |
Nov 14, 2023 | 96.87 | 96.89 | 96.86 | 96.88 | 2,550,427 | +0.02(+0.02%) |
Nov 13, 2023 | 96.85 | 96.86 | 96.84 | 96.86 | 2,425,689 | +0.05(+0.05%) |
Nov 10, 2023 | 96.81 | 96.85 | 96.81 | 96.81 | 1,146,645 | +0.05(+0.05%) |
Nov 09, 2023 | 96.77 | 96.77 | 96.75 | 96.76 | 2,309,437 | +0.02(+0.02%) |
Nov 08, 2023 | 96.75 | 96.75 | 96.74 | 96.74 | 818,420 | +0.02(+0.02%) |
Nov 07, 2023 | 96.74 | 96.74 | 96.72 | 96.72 | 1,466,742 | +0.04(+0.04%) |
Nov 06, 2023 | 96.69 | 96.70 | 96.68 | 96.68 | 8,195,635 | +0.00(+0.00%) |
Nov 03, 2023 | 96.70 | 96.71 | 96.68 | 96.68 | 1,362,083 | -0.01(-0.01%) |
Nov 02, 2023 | 96.69 | 96.70 | 96.67 | 96.69 | 1,538,094 | +0.03(+0.03%) |