Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 97.03 | 97.04 | 97.04 | 97.04 | 8,973,009 | -0.12(-0.12%) |
Mar 27, 2024 | 96.90 | 97.18 | 96.89 | 97.16 | 9,474,879 | +0.32(+0.33%) |
Mar 26, 2024 | 96.77 | 96.86 | 96.63 | 96.84 | 8,912,087 | +0.10(+0.10%) |
Mar 25, 2024 | 96.86 | 96.86 | 96.68 | 96.75 | 11,139,762 | -0.18(-0.18%) |
Mar 22, 2024 | 97.01 | 97.01 | 96.84 | 96.92 | 8,436,471 | +0.31(+0.32%) |
Mar 21, 2024 | 96.73 | 96.79 | 96.52 | 96.62 | 10,193,604 | +0.07(+0.07%) |
Mar 20, 2024 | 96.40 | 96.74 | 96.24 | 96.55 | 8,761,613 | +0.20(+0.21%) |
Mar 19, 2024 | 96.26 | 96.41 | 96.22 | 96.35 | 5,123,585 | +0.24(+0.25%) |
Mar 18, 2024 | 96.18 | 96.23 | 96.03 | 96.11 | 5,355,528 | -0.10(-0.10%) |
Mar 15, 2024 | 96.26 | 96.30 | 96.13 | 96.21 | 5,810,107 | -0.01(-0.01%) |
Mar 14, 2024 | 96.59 | 96.59 | 96.21 | 96.22 | 10,638,426 | -0.61(-0.63%) |
Mar 13, 2024 | 96.92 | 97.03 | 96.83 | 96.83 | 5,900,749 | -0.18(-0.18%) |
Mar 12, 2024 | 97.12 | 97.14 | 96.90 | 97.01 | 7,540,961 | -0.25(-0.25%) |
Mar 11, 2024 | 97.38 | 97.40 | 97.19 | 97.26 | 11,459,506 | -0.11(-0.11%) |
Mar 08, 2024 | 97.44 | 97.50 | 97.29 | 97.37 | 7,234,986 | +0.09(+0.09%) |
Mar 07, 2024 | 97.32 | 97.34 | 97.07 | 97.28 | 7,798,057 | +0.21(+0.21%) |
Mar 06, 2024 | 97.05 | 97.26 | 97.01 | 97.07 | 16,688,969 | +0.15(+0.15%) |
Mar 05, 2024 | 96.80 | 97.02 | 96.71 | 96.92 | 6,878,715 | +0.53(+0.54%) |
Mar 04, 2024 | 96.37 | 96.49 | 96.34 | 96.40 | 7,497,515 | -0.24(-0.25%) |
Mar 01, 2024 | 96.10 | 96.66 | 95.92 | 96.64 | 9,078,067 | +0.46(+0.48%) |
Feb 29, 2024 | 96.20 | 96.38 | 96.12 | 96.17 | 16,978,742 | +0.16(+0.16%) |
Feb 28, 2024 | 95.90 | 96.06 | 95.84 | 96.02 | 8,039,604 | +0.19(+0.20%) |
Feb 27, 2024 | 95.93 | 96.04 | 95.77 | 95.83 | 9,176,052 | -0.13(-0.13%) |
Feb 26, 2024 | 96.17 | 96.17 | 95.80 | 95.96 | 9,489,150 | -0.21(-0.22%) |
Feb 23, 2024 | 95.82 | 96.21 | 95.82 | 96.17 | 7,832,586 | +0.36(+0.37%) |
Feb 22, 2024 | 95.76 | 95.92 | 95.67 | 95.81 | 7,630,355 | +0.08(+0.08%) |
Feb 21, 2024 | 96.11 | 96.11 | 95.70 | 95.73 | 7,880,266 | -0.29(-0.30%) |
Feb 20, 2024 | 96.06 | 96.18 | 95.99 | 96.02 | 8,842,414 | +0.09(+0.09%) |
Feb 16, 2024 | 95.78 | 95.93 | 95.73 | 95.93 | 7,849,638 | -0.31(-0.32%) |
Feb 15, 2024 | 96.31 | 96.37 | 96.06 | 96.23 | 7,285,049 | +0.23(+0.24%) |
Feb 14, 2024 | 95.67 | 96.04 | 95.67 | 96.01 | 8,884,552 | +0.42(+0.44%) |
Feb 13, 2024 | 95.87 | 95.92 | 95.58 | 95.58 | 16,066,224 | -0.89(-0.92%) |
Feb 12, 2024 | 96.52 | 96.57 | 96.34 | 96.47 | 5,765,475 | +0.02(+0.02%) |
Feb 09, 2024 | 96.36 | 96.45 | 96.32 | 96.45 | 7,207,467 | -0.03(-0.03%) |
Feb 08, 2024 | 96.60 | 96.66 | 96.44 | 96.48 | 12,598,617 | -0.30(-0.31%) |
Feb 07, 2024 | 96.81 | 97.09 | 96.76 | 96.78 | 8,892,558 | -0.20(-0.20%) |
Feb 06, 2024 | 96.61 | 97.01 | 96.59 | 96.98 | 6,689,227 | +0.50(+0.52%) |
Feb 05, 2024 | 96.71 | 96.73 | 96.38 | 96.47 | 7,750,343 | -0.80(-0.82%) |
Feb 02, 2024 | 97.30 | 97.43 | 97.08 | 97.27 | 8,525,531 | -0.90(-0.92%) |
Feb 01, 2024 | 98.00 | 98.36 | 97.82 | 98.17 | 12,083,221 | +0.56(+0.57%) |
Jan 31, 2024 | 97.52 | 97.77 | 97.33 | 97.61 | 10,993,881 | +0.44(+0.46%) |
Jan 30, 2024 | 97.16 | 97.21 | 96.82 | 97.17 | 6,842,940 | +0.19(+0.19%) |
Jan 29, 2024 | 96.83 | 97.05 | 96.72 | 96.98 | 6,522,097 | +0.38(+0.40%) |
Jan 26, 2024 | 96.73 | 96.73 | 96.51 | 96.60 | 5,099,306 | -0.11(-0.11%) |
Jan 25, 2024 | 96.54 | 96.73 | 96.49 | 96.71 | 16,774,784 | +0.43(+0.45%) |
Jan 24, 2024 | 96.82 | 96.86 | 96.23 | 96.27 | 11,450,210 | -0.22(-0.22%) |
Jan 23, 2024 | 96.52 | 96.53 | 96.35 | 96.49 | 5,739,556 | -0.24(-0.24%) |
Jan 22, 2024 | 96.79 | 96.88 | 96.63 | 96.73 | 8,845,216 | +0.18(+0.18%) |
Jan 19, 2024 | 96.42 | 96.55 | 96.21 | 96.55 | 9,265,027 | +0.02(+0.02%) |
Jan 18, 2024 | 96.69 | 96.72 | 96.42 | 96.53 | 10,736,040 | -0.09(-0.09%) |
Jan 17, 2024 | 96.69 | 96.74 | 96.47 | 96.62 | 9,114,162 | -0.27(-0.27%) |
Jan 16, 2024 | 97.24 | 97.37 | 96.80 | 96.89 | 14,710,378 | -0.73(-0.75%) |
Jan 12, 2024 | 97.65 | 97.87 | 97.48 | 97.61 | 6,501,221 | +0.18(+0.18%) |
Jan 11, 2024 | 97.05 | 97.48 | 96.93 | 97.44 | 7,386,700 | +0.55(+0.57%) |
Jan 10, 2024 | 97.26 | 97.32 | 96.89 | 96.89 | 7,795,929 | -0.19(-0.19%) |
Jan 09, 2024 | 96.91 | 97.18 | 96.91 | 97.07 | 7,266,365 | -0.02(-0.02%) |
Jan 08, 2024 | 96.77 | 97.23 | 96.73 | 97.09 | 8,396,789 | +0.36(+0.38%) |
Jan 05, 2024 | 96.66 | 97.21 | 96.60 | 96.73 | 9,176,294 | -0.23(-0.23%) |
Jan 04, 2024 | 96.94 | 97.07 | 96.85 | 96.95 | 10,047,294 | -0.39(-0.40%) |
Jan 03, 2024 | 96.97 | 97.45 | 96.84 | 97.35 | 10,154,409 | +0.05(+0.05%) |
Jan 02, 2024 | 97.36 | 97.49 | 97.24 | 97.30 | 9,902,933 | -0.46(-0.47%) |
Dec 29, 2023 | 97.71 | 97.93 | 97.64 | 97.76 | 7,439,381 | -0.19(-0.19%) |
Dec 28, 2023 | 98.05 | 98.16 | 97.82 | 97.95 | 7,284,632 | -0.22(-0.22%) |
Dec 27, 2023 | 97.91 | 98.20 | 97.82 | 98.17 | 7,025,231 | +0.62(+0.64%) |
Dec 26, 2023 | 97.45 | 97.59 | 97.41 | 97.55 | 5,503,031 | +0.20(+0.20%) |
Dec 22, 2023 | 97.64 | 97.65 | 97.32 | 97.35 | 13,436,152 | -0.13(-0.13%) |
Dec 21, 2023 | 97.73 | 97.77 | 97.35 | 97.48 | 9,237,638 | -0.01(-0.01%) |
Dec 20, 2023 | 97.39 | 97.55 | 97.21 | 97.49 | 10,146,190 | +0.35(+0.37%) |
Dec 19, 2023 | 97.15 | 97.30 | 97.11 | 97.13 | 14,511,545 | +0.12(+0.12%) |
Dec 18, 2023 | 97.10 | 97.10 | 96.94 | 97.01 | 11,696,085 | -0.20(-0.20%) |
Dec 15, 2023 | 97.32 | 97.40 | 97.11 | 97.21 | 10,232,751 | -0.23(-0.23%) |
Dec 14, 2023 | 97.20 | 97.55 | 97.13 | 97.44 | 12,843,829 | +0.78(+0.81%) |
Dec 13, 2023 | 95.65 | 96.70 | 95.60 | 96.66 | 11,503,393 | +1.20(+1.26%) |
Dec 12, 2023 | 95.21 | 95.46 | 95.10 | 95.46 | 11,923,992 | +0.28(+0.30%) |
Dec 11, 2023 | 95.08 | 95.22 | 94.88 | 95.17 | 15,281,055 | +0.01(+0.01%) |
Dec 08, 2023 | 95.26 | 95.34 | 95.00 | 95.16 | 6,818,293 | -0.48(-0.50%) |
Dec 07, 2023 | 95.49 | 95.82 | 95.49 | 95.64 | 7,334,805 | +0.03(+0.03%) |
Dec 06, 2023 | 95.51 | 95.75 | 95.42 | 95.62 | 11,312,831 | +0.25(+0.26%) |
Dec 05, 2023 | 95.12 | 95.41 | 95.06 | 95.37 | 9,011,218 | +0.63(+0.66%) |
Dec 04, 2023 | 94.86 | 94.95 | 94.60 | 94.74 | 9,611,478 | -0.36(-0.38%) |
Dec 01, 2023 | 94.29 | 95.14 | 94.26 | 95.10 | 11,987,968 | +0.83(+0.88%) |
Nov 30, 2023 | 94.39 | 94.42 | 94.15 | 94.28 | 9,091,925 | -0.31(-0.33%) |
Nov 29, 2023 | 94.43 | 94.67 | 94.36 | 94.59 | 8,175,339 | +0.46(+0.49%) |
Nov 28, 2023 | 93.64 | 94.15 | 93.60 | 94.13 | 9,954,237 | +0.41(+0.44%) |
Nov 27, 2023 | 93.39 | 93.75 | 93.36 | 93.72 | 9,074,592 | +0.53(+0.57%) |
Nov 24, 2023 | 93.28 | 93.35 | 93.16 | 93.19 | 3,006,223 | -0.43(-0.46%) |
Nov 22, 2023 | 93.71 | 93.78 | 93.40 | 93.62 | 6,463,195 | +0.09(+0.09%) |
Nov 21, 2023 | 93.48 | 93.60 | 93.32 | 93.53 | 7,548,919 | +0.10(+0.10%) |
Nov 20, 2023 | 93.11 | 93.45 | 93.11 | 93.43 | 10,263,207 | +0.15(+0.16%) |
Nov 17, 2023 | 93.25 | 93.39 | 93.07 | 93.29 | 9,438,602 | +0.19(+0.20%) |
Nov 16, 2023 | 92.89 | 93.24 | 92.89 | 93.10 | 10,358,921 | +0.51(+0.55%) |
Nov 15, 2023 | 92.75 | 92.76 | 92.51 | 92.59 | 11,187,368 | -0.58(-0.62%) |
Nov 14, 2023 | 93.07 | 93.24 | 92.97 | 93.17 | 12,405,299 | +1.16(+1.26%) |
Nov 13, 2023 | 91.71 | 92.03 | 91.60 | 92.01 | 9,883,366 | -0.01(-0.01%) |
Nov 10, 2023 | 92.25 | 92.27 | 91.94 | 92.02 | 6,230,383 | +0.22(+0.23%) |
Nov 09, 2023 | 92.47 | 92.49 | 91.80 | 91.81 | 9,356,021 | -0.77(-0.84%) |
Nov 08, 2023 | 92.33 | 92.67 | 92.31 | 92.58 | 7,078,149 | +0.31(+0.34%) |
Nov 07, 2023 | 92.00 | 92.42 | 91.97 | 92.27 | 7,460,718 | +0.49(+0.53%) |
Nov 06, 2023 | 91.99 | 92.05 | 91.70 | 91.78 | 8,700,936 | -0.46(-0.50%) |
Nov 03, 2023 | 92.59 | 92.73 | 92.20 | 92.24 | 12,140,703 | +0.56(+0.61%) |
Nov 02, 2023 | 91.75 | 91.83 | 91.45 | 91.68 | 11,401,753 | +0.55(+0.60%) |
Nov 01, 2023 | 90.33 | 91.13 | 90.33 | 91.13 | 14,707,808 | +1.00(+1.10%) |
Oct 31, 2023 | 90.27 | 90.45 | 90.14 | 90.14 | 12,641,274 | -0.06(-0.06%) |
Oct 30, 2023 | 90.12 | 90.33 | 89.98 | 90.19 | 8,363,654 | -0.21(-0.24%) |
Oct 27, 2023 | 90.38 | 90.46 | 90.19 | 90.41 | 7,834,693 | -0.03(-0.03%) |
Oct 26, 2023 | 89.95 | 90.46 | 89.94 | 90.44 | 11,853,680 | +0.61(+0.67%) |
Oct 25, 2023 | 90.16 | 90.18 | 89.76 | 89.83 | 9,119,160 | -0.67(-0.74%) |
Oct 24, 2023 | 90.25 | 90.51 | 90.11 | 90.51 | 9,386,324 | +0.32(+0.36%) |
Oct 23, 2023 | 89.54 | 90.32 | 89.43 | 90.19 | 13,278,986 | +0.35(+0.39%) |
Oct 20, 2023 | 89.78 | 89.97 | 89.74 | 89.83 | 6,789,911 | +0.32(+0.36%) |
Oct 19, 2023 | 89.73 | 89.99 | 89.45 | 89.51 | 11,831,316 | -0.34(-0.38%) |
Oct 18, 2023 | 90.12 | 90.20 | 89.78 | 89.85 | 9,578,296 | -0.42(-0.47%) |
Oct 17, 2023 | 90.33 | 90.50 | 90.18 | 90.27 | 8,452,340 | -0.65(-0.72%) |
Oct 16, 2023 | 91.12 | 91.21 | 90.91 | 90.93 | 6,485,499 | -0.51(-0.56%) |
Oct 13, 2023 | 91.47 | 91.58 | 91.32 | 91.44 | 7,697,388 | +0.39(+0.43%) |
Oct 12, 2023 | 91.66 | 91.70 | 90.98 | 91.04 | 11,459,638 | -0.79(-0.86%) |
Oct 11, 2023 | 91.73 | 91.84 | 91.55 | 91.84 | 15,717,113 | +0.42(+0.46%) |
Oct 10, 2023 | 91.19 | 91.60 | 91.06 | 91.42 | 14,963,658 | -0.09(-0.10%) |
Oct 09, 2023 | 91.02 | 91.51 | 90.96 | 91.50 | 4,458,114 | +0.94(+1.04%) |
Oct 06, 2023 | 90.28 | 90.79 | 90.20 | 90.57 | 9,800,289 | -0.35(-0.39%) |
Oct 05, 2023 | 90.98 | 91.02 | 90.80 | 90.92 | 7,301,636 | +0.06(+0.06%) |
Oct 04, 2023 | 90.59 | 90.86 | 90.37 | 90.86 | 14,437,726 | +0.63(+0.70%) |
Oct 03, 2023 | 90.80 | 90.89 | 90.20 | 90.22 | 12,426,293 | -0.71(-0.78%) |
Oct 02, 2023 | 91.23 | 91.31 | 90.91 | 90.94 | 9,094,198 | -0.64(-0.70%) |
Sep 29, 2023 | 92.02 | 92.09 | 91.51 | 91.57 | 13,846,685 | -0.09(-0.10%) |
Sep 28, 2023 | 91.24 | 91.69 | 91.08 | 91.66 | 13,693,386 | +0.27(+0.30%) |
Sep 27, 2023 | 91.99 | 92.03 | 91.20 | 91.39 | 14,952,514 | -0.32(-0.35%) |
Sep 26, 2023 | 91.99 | 92.03 | 91.68 | 91.71 | 15,967,692 | -0.12(-0.13%) |
Sep 25, 2023 | 92.01 | 92.01 | 91.81 | 91.83 | 7,686,693 | -0.73(-0.79%) |
Sep 22, 2023 | 92.30 | 92.60 | 92.25 | 92.56 | 7,490,780 | +0.39(+0.42%) |
Sep 21, 2023 | 92.31 | 92.32 | 92.16 | 92.17 | 8,245,102 | -0.63(-0.68%) |
Sep 20, 2023 | 93.06 | 93.19 | 92.80 | 92.80 | 6,451,897 | -0.05(-0.05%) |
Sep 19, 2023 | 93.04 | 93.08 | 92.85 | 92.85 | 5,471,327 | -0.27(-0.29%) |
Sep 18, 2023 | 92.87 | 93.13 | 92.86 | 93.12 | 6,229,503 | +0.14(+0.15%) |
Sep 15, 2023 | 93.13 | 93.19 | 92.98 | 92.99 | 5,820,295 | -0.21(-0.23%) |
Sep 14, 2023 | 93.44 | 93.46 | 93.17 | 93.20 | 6,113,122 | -0.13(-0.14%) |
Sep 13, 2023 | 93.10 | 93.43 | 93.08 | 93.33 | 6,113,933 | +0.14(+0.15%) |
Sep 12, 2023 | 93.20 | 93.22 | 93.07 | 93.19 | 4,706,822 | +0.03(+0.03%) |
Sep 11, 2023 | 93.15 | 93.22 | 93.06 | 93.16 | 4,186,947 | -0.11(-0.11%) |
Sep 08, 2023 | 93.41 | 93.50 | 93.25 | 93.27 | 4,902,857 | +0.05(+0.05%) |
Sep 07, 2023 | 93.08 | 93.23 | 92.99 | 93.22 | 5,214,577 | +0.29(+0.31%) |
Sep 06, 2023 | 93.12 | 93.13 | 92.81 | 92.93 | 8,604,827 | -0.09(-0.09%) |
Sep 05, 2023 | 93.34 | 93.36 | 93.02 | 93.02 | 6,275,937 | -0.51(-0.54%) |
Sep 01, 2023 | 94.01 | 94.04 | 93.47 | 93.52 | 8,351,482 | -0.49(-0.52%) |
Aug 31, 2023 | 93.99 | 94.16 | 93.93 | 94.01 | 7,444,776 | +0.14(+0.14%) |
Aug 30, 2023 | 93.99 | 94.03 | 93.83 | 93.87 | 9,012,264 | -0.04(-0.04%) |
Aug 29, 2023 | 93.14 | 93.92 | 93.14 | 93.91 | 7,605,657 | +0.60(+0.65%) |
Aug 28, 2023 | 93.33 | 93.34 | 93.16 | 93.31 | 6,738,811 | +0.20(+0.22%) |
Aug 25, 2023 | 93.06 | 93.31 | 92.84 | 93.11 | 8,153,074 | -0.06(-0.06%) |
Aug 24, 2023 | 93.22 | 93.35 | 93.09 | 93.16 | 8,492,636 | -0.21(-0.23%) |
Aug 23, 2023 | 92.99 | 93.38 | 92.97 | 93.38 | 8,064,175 | +0.88(+0.96%) |
Aug 22, 2023 | 92.43 | 92.57 | 92.32 | 92.49 | 6,339,039 | +0.10(+0.11%) |
Aug 21, 2023 | 92.50 | 92.55 | 92.30 | 92.40 | 13,759,077 | -0.47(-0.50%) |
Aug 18, 2023 | 92.72 | 92.99 | 92.68 | 92.86 | 6,337,378 | +0.20(+0.22%) |
Aug 17, 2023 | 92.75 | 92.79 | 92.46 | 92.66 | 8,412,434 | -0.10(-0.10%) |
Aug 16, 2023 | 93.00 | 93.16 | 92.70 | 92.76 | 9,230,829 | -0.22(-0.24%) |
Aug 15, 2023 | 93.05 | 93.30 | 92.98 | 92.98 | 6,716,157 | -0.25(-0.27%) |
Aug 14, 2023 | 93.21 | 93.45 | 93.07 | 93.23 | 8,136,097 | -0.07(-0.07%) |
Aug 11, 2023 | 93.35 | 93.63 | 93.30 | 93.30 | 9,284,441 | -0.29(-0.31%) |
Aug 10, 2023 | 94.26 | 94.42 | 93.59 | 93.59 | 15,976,858 | -0.61(-0.65%) |
Aug 09, 2023 | 94.21 | 94.32 | 94.12 | 94.20 | 5,802,028 | +0.07(+0.07%) |
Aug 08, 2023 | 94.14 | 94.31 | 94.04 | 94.13 | 7,071,262 | +0.22(+0.24%) |
Aug 07, 2023 | 93.85 | 93.91 | 93.70 | 93.91 | 10,021,598 | +0.02(+0.02%) |
Aug 04, 2023 | 93.47 | 93.96 | 93.47 | 93.89 | 6,590,432 | +0.77(+0.82%) |
Aug 03, 2023 | 93.16 | 93.25 | 93.04 | 93.12 | 7,756,481 | -0.63(-0.67%) |
Aug 02, 2023 | 93.70 | 93.78 | 93.45 | 93.76 | 8,805,875 | -0.22(-0.24%) |
Aug 01, 2023 | 94.21 | 94.29 | 93.92 | 93.98 | 9,072,749 | -0.63(-0.66%) |
Jul 31, 2023 | 94.46 | 94.72 | 94.45 | 94.61 | 11,439,085 | +0.12(+0.12%) |
Jul 28, 2023 | 94.33 | 94.52 | 94.25 | 94.49 | 9,533,704 | +0.37(+0.39%) |
Jul 27, 2023 | 94.76 | 94.85 | 94.05 | 94.12 | 7,163,313 | -0.81(-0.86%) |
Jul 26, 2023 | 94.85 | 94.98 | 94.61 | 94.94 | 6,099,319 | +0.31(+0.33%) |
Jul 25, 2023 | 94.51 | 94.71 | 94.50 | 94.63 | 5,983,117 | -0.11(-0.11%) |
Jul 24, 2023 | 95.01 | 95.07 | 94.71 | 94.73 | 6,872,888 | -0.17(-0.18%) |
Jul 21, 2023 | 95.02 | 95.06 | 94.86 | 94.91 | 7,852,375 | +0.07(+0.07%) |
Jul 20, 2023 | 94.97 | 94.99 | 94.66 | 94.84 | 12,970,560 | -0.49(-0.52%) |
Jul 19, 2023 | 95.25 | 95.38 | 95.10 | 95.33 | 7,710,568 | +0.29(+0.31%) |
Jul 18, 2023 | 95.24 | 95.31 | 95.04 | 95.04 | 5,775,125 | +0.08(+0.08%) |
Jul 17, 2023 | 94.87 | 95.01 | 94.77 | 94.96 | 4,841,899 | +0.11(+0.11%) |
Jul 14, 2023 | 95.14 | 95.22 | 94.84 | 94.86 | 7,442,760 | -0.46(-0.48%) |
Jul 13, 2023 | 95.09 | 95.34 | 95.03 | 95.31 | 7,700,847 | +0.59(+0.62%) |
Jul 12, 2023 | 94.44 | 94.77 | 94.38 | 94.72 | 7,422,673 | +0.77(+0.81%) |
Jul 11, 2023 | 93.89 | 94.04 | 93.81 | 93.96 | 6,172,906 | +0.20(+0.22%) |
Jul 10, 2023 | 93.53 | 93.89 | 93.51 | 93.75 | 9,114,212 | +0.26(+0.28%) |
Jul 07, 2023 | 93.39 | 93.71 | 93.39 | 93.49 | 8,581,085 | +0.02(+0.02%) |
Jul 06, 2023 | 93.52 | 93.60 | 93.25 | 93.47 | 9,844,031 | -0.61(-0.65%) |
Jul 05, 2023 | 94.44 | 94.46 | 94.00 | 94.08 | 6,243,763 | -0.43(-0.45%) |
Jul 03, 2023 | 94.74 | 94.95 | 94.47 | 94.51 | 3,811,548 | -0.11(-0.12%) |
Jun 30, 2023 | 94.53 | 94.77 | 94.42 | 94.62 | 13,889,342 | +0.22(+0.24%) |
Jun 29, 2023 | 94.48 | 94.54 | 94.29 | 94.40 | 9,190,235 | -0.73(-0.77%) |
Jun 28, 2023 | 95.00 | 95.19 | 94.86 | 95.13 | 8,923,661 | +0.28(+0.30%) |
Jun 27, 2023 | 95.10 | 95.23 | 94.77 | 94.85 | 8,077,800 | -0.18(-0.19%) |
Jun 26, 2023 | 95.15 | 95.16 | 94.97 | 95.04 | 11,006,368 | +0.12(+0.12%) |
Jun 23, 2023 | 95.14 | 95.15 | 94.77 | 94.92 | 4,961,659 | +0.28(+0.30%) |
Jun 22, 2023 | 94.83 | 94.98 | 94.59 | 94.64 | 7,399,148 | -0.49(-0.52%) |
Jun 21, 2023 | 94.76 | 95.18 | 94.64 | 95.13 | 5,776,273 | +0.15(+0.16%) |
Jun 20, 2023 | 94.94 | 95.16 | 94.83 | 94.98 | 6,929,722 | +0.17(+0.18%) |
Jun 16, 2023 | 94.76 | 94.93 | 94.58 | 94.80 | 5,852,654 | -0.30(-0.31%) |
Jun 15, 2023 | 94.95 | 95.11 | 94.80 | 95.10 | 7,734,900 | +0.66(+0.70%) |
Jun 14, 2023 | 94.55 | 94.66 | 94.14 | 94.45 | 8,654,308 | +0.09(+0.09%) |
Jun 13, 2023 | 95.13 | 95.13 | 94.28 | 94.36 | 9,904,755 | -0.44(-0.47%) |
Jun 12, 2023 | 94.76 | 94.82 | 94.41 | 94.80 | 5,628,024 | +0.16(+0.17%) |
Jun 09, 2023 | 94.58 | 94.72 | 94.47 | 94.64 | 7,394,971 | -0.22(-0.23%) |
Jun 08, 2023 | 94.48 | 94.87 | 94.45 | 94.86 | 5,219,268 | +0.50(+0.53%) |
Jun 07, 2023 | 94.81 | 94.88 | 94.27 | 94.36 | 5,312,121 | -0.50(-0.53%) |
Jun 06, 2023 | 94.78 | 94.87 | 94.56 | 94.86 | 3,950,245 | +0.12(+0.12%) |
Jun 05, 2023 | 94.52 | 94.98 | 94.44 | 94.75 | 7,828,927 | -0.01(-0.01%) |
Jun 02, 2023 | 95.19 | 95.23 | 94.75 | 94.76 | 7,119,164 | -0.50(-0.53%) |
Jun 01, 2023 | 95.25 | 95.44 | 95.14 | 95.26 | 9,471,246 | +0.29(+0.30%) |
May 31, 2023 | 94.63 | 95.12 | 94.62 | 94.97 | 10,960,233 | +0.34(+0.36%) |
May 30, 2023 | 94.33 | 94.65 | 94.28 | 94.63 | 7,628,610 | +0.63(+0.67%) |
May 26, 2023 | 93.81 | 94.03 | 93.69 | 94.01 | 4,037,278 | +0.08(+0.08%) |
May 25, 2023 | 94.17 | 94.23 | 93.88 | 93.93 | 6,167,410 | -0.35(-0.37%) |
May 24, 2023 | 94.59 | 94.60 | 94.24 | 94.28 | 8,011,722 | -0.24(-0.25%) |
May 23, 2023 | 94.34 | 94.62 | 94.24 | 94.52 | 7,930,783 | +0.11(+0.11%) |
May 22, 2023 | 94.56 | 94.74 | 94.39 | 94.41 | 8,875,223 | -0.09(-0.09%) |
May 19, 2023 | 94.55 | 94.85 | 94.42 | 94.50 | 10,675,685 | -0.21(-0.22%) |
May 18, 2023 | 94.89 | 94.91 | 94.68 | 94.71 | 4,993,893 | -0.44(-0.47%) |
May 17, 2023 | 95.38 | 95.41 | 95.08 | 95.15 | 6,565,413 | -0.14(-0.15%) |
May 16, 2023 | 95.28 | 95.34 | 95.13 | 95.30 | 6,983,498 | -0.22(-0.23%) |
May 15, 2023 | 95.59 | 95.60 | 95.48 | 95.52 | 8,855,961 | -0.24(-0.25%) |
May 12, 2023 | 96.24 | 96.30 | 95.76 | 95.76 | 4,448,467 | -0.54(-0.56%) |
May 11, 2023 | 96.45 | 96.53 | 96.23 | 96.30 | 7,995,910 | +0.29(+0.30%) |
May 10, 2023 | 95.80 | 96.04 | 95.76 | 96.01 | 4,985,076 | +0.62(+0.65%) |
May 09, 2023 | 95.49 | 95.57 | 95.39 | 95.39 | 5,928,695 | -0.09(-0.09%) |
May 08, 2023 | 95.59 | 95.72 | 95.46 | 95.48 | 5,689,037 | -0.53(-0.55%) |
May 05, 2023 | 96.00 | 96.08 | 95.82 | 96.01 | 4,154,712 | -0.31(-0.32%) |
May 04, 2023 | 96.13 | 96.75 | 96.11 | 96.32 | 5,461,623 | -0.12(-0.12%) |
May 03, 2023 | 96.24 | 96.48 | 96.05 | 96.44 | 5,850,820 | +0.42(+0.44%) |
May 02, 2023 | 95.35 | 96.03 | 95.32 | 96.01 | 6,316,594 | +0.92(+0.97%) |
May 01, 2023 | 95.72 | 95.78 | 94.99 | 95.09 | 11,034,967 | -0.98(-1.02%) |
Apr 28, 2023 | 96.10 | 96.10 | 95.84 | 96.07 | 5,691,376 | +0.49(+0.51%) |
Apr 27, 2023 | 95.73 | 95.75 | 95.52 | 95.58 | 4,181,035 | -0.35(-0.36%) |
Apr 26, 2023 | 96.26 | 96.32 | 95.84 | 95.93 | 3,874,345 | -0.36(-0.37%) |
Apr 25, 2023 | 96.08 | 96.35 | 96.07 | 96.28 | 5,269,438 | +0.60(+0.62%) |
Apr 24, 2023 | 95.55 | 95.71 | 95.49 | 95.69 | 3,388,766 | +0.37(+0.39%) |
Apr 21, 2023 | 95.64 | 95.69 | 95.25 | 95.31 | 5,584,597 | -0.16(-0.17%) |
Apr 20, 2023 | 95.35 | 95.49 | 95.33 | 95.47 | 5,298,634 | +0.43(+0.45%) |
Apr 19, 2023 | 95.04 | 95.08 | 94.87 | 95.04 | 3,738,627 | -0.14(-0.15%) |
Apr 18, 2023 | 95.06 | 95.30 | 95.06 | 95.19 | 4,945,502 | +0.13(+0.14%) |
Apr 17, 2023 | 95.27 | 95.32 | 95.03 | 95.05 | 4,621,285 | -0.48(-0.50%) |
Apr 14, 2023 | 95.69 | 95.71 | 95.45 | 95.53 | 4,988,212 | -0.47(-0.49%) |
Apr 13, 2023 | 96.26 | 96.37 | 95.92 | 96.00 | 4,125,349 | -0.04(-0.04%) |
Apr 12, 2023 | 96.27 | 96.30 | 95.73 | 96.04 | 7,518,638 | +0.12(+0.12%) |
Apr 11, 2023 | 95.93 | 95.99 | 95.71 | 95.93 | 4,727,795 | +0.06(+0.06%) |
Apr 10, 2023 | 96.00 | 96.02 | 95.72 | 95.87 | 4,659,563 | -0.66(-0.69%) |
Apr 06, 2023 | 96.65 | 96.77 | 96.53 | 96.53 | 6,352,413 | -0.09(-0.09%) |
Apr 05, 2023 | 96.59 | 97.05 | 96.50 | 96.62 | 10,283,727 | +0.33(+0.34%) |
Apr 04, 2023 | 95.68 | 96.40 | 95.63 | 96.29 | 9,286,581 | +0.36(+0.37%) |