Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 129.99 | 130.57 | 128.29 | 129.62 | 754,387 | -0.03(-0.02%) |
Mar 27, 2024 | 130.50 | 131.40 | 128.17 | 129.65 | 1,091,923 | +1.79(+1.40%) |
Mar 26, 2024 | 127.91 | 128.97 | 127.46 | 127.86 | 1,100,572 | +0.47(+0.37%) |
Mar 25, 2024 | 130.53 | 131.85 | 127.35 | 127.39 | 1,109,015 | -2.81(-2.16%) |
Mar 22, 2024 | 133.74 | 134.36 | 129.66 | 130.20 | 1,210,267 | -3.55(-2.65%) |
Mar 21, 2024 | 123.99 | 135.67 | 123.99 | 133.75 | 2,434,059 | +10.42(+8.45%) |
Mar 20, 2024 | 120.52 | 123.50 | 120.24 | 123.33 | 848,284 | +3.54(+2.96%) |
Mar 19, 2024 | 118.78 | 120.45 | 118.56 | 119.79 | 1,028,650 | +1.11(+0.94%) |
Mar 18, 2024 | 121.23 | 121.32 | 117.79 | 118.68 | 996,562 | -2.01(-1.67%) |
Mar 15, 2024 | 120.36 | 122.50 | 120.12 | 120.69 | 1,739,465 | -0.68(-0.56%) |
Mar 14, 2024 | 125.19 | 126.06 | 119.90 | 121.37 | 1,114,031 | -4.24(-3.38%) |
Mar 13, 2024 | 122.75 | 126.89 | 122.75 | 125.61 | 1,351,436 | +3.81(+3.13%) |
Mar 12, 2024 | 121.40 | 123.52 | 120.10 | 121.80 | 812,834 | +0.96(+0.79%) |
Mar 11, 2024 | 122.44 | 123.21 | 119.19 | 120.84 | 2,010,761 | -3.42(-2.75%) |
Mar 08, 2024 | 127.33 | 128.47 | 124.16 | 124.26 | 1,540,681 | -2.40(-1.89%) |
Mar 07, 2024 | 126.32 | 129.37 | 125.97 | 126.66 | 1,405,647 | +1.19(+0.95%) |
Mar 06, 2024 | 122.30 | 125.75 | 121.51 | 125.47 | 1,510,318 | +4.69(+3.88%) |
Mar 05, 2024 | 121.76 | 123.45 | 120.46 | 120.78 | 1,701,973 | -3.08(-2.49%) |
Mar 04, 2024 | 121.43 | 124.69 | 120.72 | 123.86 | 1,758,360 | +2.49(+2.05%) |
Mar 01, 2024 | 121.00 | 122.89 | 119.87 | 121.37 | 1,998,616 | +0.25(+0.21%) |
Feb 29, 2024 | 123.52 | 124.11 | 120.51 | 121.12 | 2,126,826 | -2.14(-1.74%) |
Feb 28, 2024 | 119.86 | 123.66 | 119.67 | 123.26 | 1,700,044 | +2.71(+2.25%) |
Feb 27, 2024 | 117.63 | 120.69 | 116.94 | 120.55 | 2,138,274 | +4.58(+3.95%) |
Feb 26, 2024 | 114.15 | 117.89 | 113.67 | 115.97 | 1,836,880 | -1.14(-0.97%) |
Feb 23, 2024 | 117.00 | 117.89 | 113.10 | 117.11 | 2,813,950 | +3.58(+3.15%) |
Feb 22, 2024 | 114.64 | 114.64 | 110.42 | 113.53 | 2,275,698 | +4.24(+3.88%) |
Feb 21, 2024 | 109.18 | 109.76 | 107.40 | 109.29 | 1,792,842 | -0.44(-0.40%) |
Feb 20, 2024 | 108.85 | 110.09 | 107.53 | 109.73 | 2,190,318 | -1.21(-1.09%) |
Feb 16, 2024 | 109.79 | 112.04 | 109.07 | 110.94 | 1,118,444 | +0.85(+0.77%) |
Feb 15, 2024 | 110.32 | 110.83 | 109.11 | 110.09 | 1,119,119 | +0.84(+0.77%) |
Feb 14, 2024 | 107.66 | 109.89 | 106.80 | 109.25 | 2,045,242 | +3.15(+2.97%) |
Feb 13, 2024 | 105.17 | 108.00 | 102.70 | 106.10 | 2,627,544 | -5.72(-5.12%) |
Feb 12, 2024 | 109.00 | 112.57 | 108.63 | 111.82 | 1,896,921 | +3.16(+2.91%) |
Feb 09, 2024 | 107.37 | 109.22 | 106.82 | 108.66 | 755,206 | +2.20(+2.07%) |
Feb 08, 2024 | 104.80 | 107.04 | 104.80 | 106.46 | 900,511 | +1.51(+1.44%) |
Feb 07, 2024 | 104.60 | 105.78 | 103.79 | 104.95 | 1,107,752 | +1.33(+1.28%) |
Feb 06, 2024 | 102.75 | 104.26 | 102.41 | 103.62 | 1,186,513 | +0.36(+0.35%) |
Feb 05, 2024 | 102.93 | 103.42 | 100.06 | 103.26 | 1,225,316 | -1.40(-1.34%) |
Feb 02, 2024 | 101.55 | 105.48 | 100.22 | 104.66 | 1,522,877 | +0.18(+0.17%) |
Feb 01, 2024 | 100.43 | 104.54 | 100.22 | 104.48 | 1,967,499 | +3.92(+3.90%) |
Jan 31, 2024 | 102.51 | 105.21 | 100.44 | 100.56 | 1,756,821 | -1.61(-1.58%) |
Jan 30, 2024 | 103.98 | 104.57 | 101.65 | 102.17 | 2,277,798 | -2.32(-2.22%) |
Jan 29, 2024 | 107.80 | 108.00 | 102.46 | 104.49 | 2,184,364 | -3.88(-3.58%) |
Jan 26, 2024 | 108.49 | 109.47 | 107.84 | 108.37 | 702,130 | +0.50(+0.46%) |
Jan 25, 2024 | 108.15 | 108.57 | 106.45 | 107.87 | 938,325 | +0.92(+0.86%) |
Jan 24, 2024 | 109.26 | 109.44 | 106.93 | 106.95 | 914,615 | -1.12(-1.04%) |
Jan 23, 2024 | 110.25 | 111.01 | 107.53 | 108.07 | 1,446,833 | -1.81(-1.65%) |
Jan 22, 2024 | 107.86 | 110.09 | 107.45 | 109.88 | 1,718,537 | +2.52(+2.35%) |
Jan 19, 2024 | 105.69 | 107.42 | 104.56 | 107.36 | 878,624 | +2.01(+1.91%) |
Jan 18, 2024 | 103.75 | 105.46 | 103.48 | 105.35 | 988,188 | +2.31(+2.24%) |
Jan 17, 2024 | 102.54 | 103.34 | 101.06 | 103.04 | 1,198,234 | -0.74(-0.71%) |
Jan 16, 2024 | 104.21 | 104.41 | 102.36 | 103.78 | 1,100,484 | -1.91(-1.81%) |
Jan 12, 2024 | 105.78 | 106.50 | 104.35 | 105.69 | 859,462 | +0.31(+0.29%) |
Jan 11, 2024 | 105.47 | 106.15 | 103.92 | 105.38 | 1,197,465 | -0.47(-0.44%) |
Jan 10, 2024 | 106.15 | 106.55 | 104.39 | 105.85 | 1,983,853 | +0.85(+0.81%) |
Jan 09, 2024 | 105.06 | 106.47 | 104.55 | 105.00 | 1,184,323 | -1.78(-1.67%) |
Jan 08, 2024 | 105.13 | 106.97 | 104.07 | 106.78 | 945,391 | +2.25(+2.15%) |
Jan 05, 2024 | 102.88 | 106.18 | 102.88 | 104.53 | 892,233 | +0.53(+0.51%) |
Jan 04, 2024 | 101.98 | 105.97 | 101.84 | 104.00 | 1,507,633 | +1.08(+1.05%) |
Jan 03, 2024 | 108.05 | 108.55 | 102.80 | 102.92 | 1,312,888 | -7.20(-6.54%) |
Jan 02, 2024 | 110.38 | 111.89 | 108.96 | 110.12 | 1,403,010 | -1.44(-1.29%) |
Dec 29, 2023 | 112.67 | 113.79 | 111.30 | 111.56 | 1,188,109 | -2.33(-2.05%) |
Dec 28, 2023 | 115.33 | 115.33 | 113.32 | 113.89 | 1,017,688 | -1.38(-1.20%) |
Dec 27, 2023 | 116.29 | 116.29 | 114.49 | 115.27 | 1,389,870 | -0.65(-0.56%) |
Dec 26, 2023 | 114.00 | 116.70 | 113.56 | 115.92 | 1,056,652 | +2.21(+1.94%) |
Dec 22, 2023 | 114.17 | 114.30 | 112.75 | 113.71 | 666,396 | -0.31(-0.27%) |
Dec 21, 2023 | 113.09 | 115.15 | 112.58 | 114.02 | 1,269,425 | +2.90(+2.61%) |
Dec 20, 2023 | 111.26 | 114.12 | 110.86 | 111.12 | 2,822,815 | -1.25(-1.11%) |
Dec 19, 2023 | 111.63 | 113.15 | 111.14 | 112.37 | 1,064,172 | +1.84(+1.66%) |
Dec 18, 2023 | 112.22 | 112.22 | 110.18 | 110.53 | 820,407 | -1.31(-1.17%) |
Dec 15, 2023 | 111.53 | 113.13 | 110.15 | 111.84 | 2,260,060 | +0.10(+0.09%) |
Dec 14, 2023 | 107.80 | 111.93 | 107.80 | 111.74 | 2,356,482 | +6.45(+6.13%) |
Dec 13, 2023 | 99.16 | 106.39 | 98.52 | 105.29 | 1,997,109 | +6.47(+6.55%) |
Dec 12, 2023 | 101.12 | 102.00 | 98.63 | 98.82 | 1,672,720 | -2.03(-2.01%) |
Dec 11, 2023 | 101.03 | 101.83 | 100.81 | 100.85 | 961,177 | -0.08(-0.08%) |
Dec 08, 2023 | 100.82 | 101.42 | 99.29 | 100.93 | 936,673 | +0.13(+0.13%) |
Dec 07, 2023 | 100.14 | 100.95 | 99.69 | 100.80 | 1,196,175 | +0.52(+0.52%) |
Dec 06, 2023 | 99.01 | 101.98 | 98.83 | 100.28 | 1,653,727 | +2.31(+2.36%) |
Dec 05, 2023 | 97.91 | 98.86 | 96.95 | 97.97 | 1,400,770 | -0.95(-0.96%) |
Dec 04, 2023 | 97.12 | 99.79 | 97.01 | 98.92 | 1,750,510 | +1.32(+1.35%) |
Dec 01, 2023 | 91.97 | 97.78 | 91.15 | 97.60 | 2,474,603 | +5.89(+6.42%) |
Nov 30, 2023 | 92.67 | 92.67 | 90.97 | 91.71 | 1,304,659 | -0.49(-0.53%) |
Nov 29, 2023 | 92.14 | 94.78 | 91.24 | 92.20 | 2,160,765 | -0.71(-0.76%) |
Nov 28, 2023 | 91.82 | 93.62 | 91.24 | 92.91 | 1,086,458 | +1.04(+1.13%) |
Nov 27, 2023 | 91.34 | 93.03 | 90.58 | 91.87 | 1,277,467 | -0.35(-0.38%) |
Nov 24, 2023 | 90.25 | 92.37 | 90.25 | 92.22 | 576,068 | +0.45(+0.49%) |
Nov 22, 2023 | 90.51 | 93.14 | 89.67 | 91.77 | 1,297,379 | +2.18(+2.43%) |
Nov 21, 2023 | 89.23 | 89.94 | 88.53 | 89.59 | 1,023,777 | -0.93(-1.03%) |
Nov 20, 2023 | 89.57 | 91.13 | 89.39 | 90.52 | 1,058,884 | +0.73(+0.81%) |
Nov 17, 2023 | 89.87 | 90.42 | 88.54 | 89.79 | 1,196,546 | +0.78(+0.88%) |
Nov 16, 2023 | 89.10 | 90.70 | 88.22 | 89.01 | 1,537,033 | -1.00(-1.11%) |
Nov 15, 2023 | 86.22 | 91.14 | 86.22 | 90.01 | 3,698,765 | +4.28(+4.99%) |
Nov 14, 2023 | 83.56 | 88.66 | 83.56 | 85.73 | 3,685,746 | +5.56(+6.94%) |
Nov 13, 2023 | 78.97 | 80.22 | 77.81 | 80.17 | 1,394,465 | +1.03(+1.30%) |
Nov 10, 2023 | 77.94 | 79.24 | 77.16 | 79.14 | 1,035,004 | +1.48(+1.91%) |
Nov 09, 2023 | 80.18 | 80.59 | 77.01 | 77.66 | 1,347,253 | -2.73(-3.40%) |
Nov 08, 2023 | 79.59 | 81.24 | 78.59 | 80.39 | 1,787,785 | +0.93(+1.17%) |
Nov 07, 2023 | 78.16 | 79.83 | 78.16 | 79.46 | 2,202,534 | +1.63(+2.09%) |
Nov 06, 2023 | 81.00 | 81.55 | 76.30 | 77.83 | 4,124,504 | -2.92(-3.62%) |
Nov 03, 2023 | 80.00 | 84.95 | 76.55 | 80.75 | 7,532,340 | -4.17(-4.91%) |
Nov 02, 2023 | 84.56 | 86.06 | 84.03 | 84.92 | 2,863,568 | +2.01(+2.42%) |
Nov 01, 2023 | 82.30 | 82.92 | 80.24 | 82.91 | 1,760,198 | +0.51(+0.62%) |
Oct 31, 2023 | 81.27 | 83.64 | 80.84 | 82.40 | 2,063,441 | +1.55(+1.92%) |
Oct 30, 2023 | 77.53 | 81.34 | 77.53 | 80.85 | 1,989,858 | +3.30(+4.26%) |
Oct 27, 2023 | 77.99 | 78.78 | 76.69 | 77.55 | 2,136,734 | +0.39(+0.51%) |
Oct 26, 2023 | 78.79 | 79.55 | 76.94 | 77.16 | 1,842,473 | -1.69(-2.14%) |
Oct 25, 2023 | 79.68 | 80.27 | 78.25 | 78.85 | 1,376,316 | -1.91(-2.37%) |
Oct 24, 2023 | 82.16 | 83.09 | 79.46 | 80.76 | 1,725,471 | -1.44(-1.75%) |
Oct 23, 2023 | 82.25 | 84.16 | 80.98 | 82.20 | 1,311,260 | -0.14(-0.17%) |
Oct 20, 2023 | 83.63 | 84.06 | 81.06 | 82.34 | 2,305,383 | -1.95(-2.31%) |
Oct 19, 2023 | 85.27 | 86.44 | 83.63 | 84.29 | 19,517,828 | -1.45(-1.69%) |
Oct 18, 2023 | 91.21 | 91.22 | 85.73 | 85.74 | 7,327,546 | +0.83(+0.98%) |
Oct 17, 2023 | 84.50 | 85.58 | 84.39 | 84.91 | 1,363,354 | +0.23(+0.27%) |
Oct 16, 2023 | 83.80 | 85.08 | 83.16 | 84.68 | 1,101,715 | +1.93(+2.33%) |
Oct 13, 2023 | 82.72 | 83.76 | 82.18 | 82.75 | 1,823,905 | -0.20(-0.24%) |
Oct 12, 2023 | 86.35 | 86.40 | 82.61 | 82.95 | 2,010,594 | -4.50(-5.15%) |
Oct 11, 2023 | 89.02 | 89.94 | 86.76 | 87.45 | 724,833 | -1.92(-2.15%) |
Oct 10, 2023 | 88.39 | 90.51 | 87.64 | 89.37 | 1,155,310 | +1.95(+2.23%) |
Oct 09, 2023 | 84.68 | 87.52 | 84.68 | 87.42 | 935,041 | +1.47(+1.71%) |
Oct 06, 2023 | 84.42 | 86.89 | 83.50 | 85.95 | 1,233,734 | +0.77(+0.90%) |
Oct 05, 2023 | 85.60 | 86.29 | 83.28 | 85.18 | 2,035,019 | -2.30(-2.63%) |
Oct 04, 2023 | 86.98 | 87.85 | 85.88 | 87.48 | 1,440,993 | +0.93(+1.07%) |
Oct 03, 2023 | 90.16 | 91.02 | 85.55 | 86.55 | 2,021,808 | -4.80(-5.25%) |
Oct 02, 2023 | 90.54 | 91.75 | 90.06 | 91.35 | 1,346,720 | +0.85(+0.94%) |
Sep 29, 2023 | 90.19 | 92.31 | 90.05 | 90.50 | 1,520,737 | +1.01(+1.13%) |
Sep 28, 2023 | 89.68 | 91.51 | 88.66 | 89.49 | 2,656,693 | -0.41(-0.46%) |
Sep 27, 2023 | 89.96 | 90.20 | 88.45 | 89.90 | 2,125,891 | +0.41(+0.46%) |
Sep 26, 2023 | 90.32 | 91.09 | 89.22 | 89.49 | 976,089 | -1.46(-1.61%) |
Sep 25, 2023 | 89.42 | 91.58 | 90.83 | 90.95 | 1,562,937 | +1.45(+1.62%) |
Sep 22, 2023 | 91.29 | 91.63 | 89.33 | 89.50 | 1,622,267 | -1.05(-1.16%) |
Sep 21, 2023 | 92.46 | 93.48 | 90.42 | 90.55 | 2,202,970 | -3.14(-3.35%) |
Sep 20, 2023 | 94.47 | 95.14 | 93.45 | 93.69 | 1,733,514 | +0.89(+0.96%) |
Sep 19, 2023 | 91.64 | 93.13 | 91.00 | 92.80 | 1,461,675 | +0.66(+0.72%) |
Sep 18, 2023 | 93.61 | 93.61 | 91.79 | 92.14 | 1,621,890 | -1.66(-1.77%) |
Sep 15, 2023 | 94.90 | 94.90 | 92.91 | 93.80 | 1,486,853 | -1.27(-1.34%) |
Sep 14, 2023 | 94.89 | 95.64 | 94.24 | 95.07 | 926,584 | +1.33(+1.42%) |
Sep 13, 2023 | 92.88 | 95.12 | 92.29 | 93.74 | 1,708,150 | -0.01(-0.01%) |
Sep 12, 2023 | 93.02 | 95.92 | 92.76 | 93.75 | 1,859,295 | -0.47(-0.50%) |
Sep 11, 2023 | 95.23 | 96.42 | 94.07 | 94.22 | 1,238,914 | +0.50(+0.53%) |
Sep 08, 2023 | 95.00 | 95.64 | 92.99 | 93.72 | 2,030,273 | -1.93(-2.02%) |
Sep 07, 2023 | 97.19 | 98.00 | 95.61 | 95.65 | 1,039,592 | -1.29(-1.33%) |
Sep 06, 2023 | 97.27 | 98.16 | 95.62 | 96.94 | 885,814 | -0.32(-0.33%) |
Sep 05, 2023 | 99.32 | 99.53 | 96.48 | 97.26 | 1,070,706 | -2.74(-2.74%) |
Sep 01, 2023 | 101.17 | 101.93 | 99.52 | 100.00 | 984,777 | +0.30(+0.30%) |
Aug 31, 2023 | 101.78 | 101.81 | 99.43 | 99.70 | 934,483 | -1.66(-1.64%) |
Aug 30, 2023 | 99.40 | 102.32 | 98.88 | 101.36 | 1,161,020 | +1.58(+1.58%) |
Aug 29, 2023 | 96.55 | 100.36 | 96.39 | 99.78 | 758,879 | +3.04(+3.14%) |
Aug 28, 2023 | 97.21 | 97.56 | 96.11 | 96.74 | 551,434 | +0.81(+0.84%) |
Aug 25, 2023 | 96.06 | 97.12 | 94.24 | 95.93 | 1,685,291 | -0.20(-0.21%) |
Aug 24, 2023 | 99.07 | 99.66 | 96.11 | 96.13 | 1,095,015 | -3.54(-3.55%) |
Aug 23, 2023 | 98.78 | 99.95 | 97.75 | 99.67 | 1,479,485 | +1.46(+1.49%) |
Aug 22, 2023 | 98.93 | 99.02 | 97.45 | 98.21 | 910,521 | +0.29(+0.30%) |
Aug 21, 2023 | 98.88 | 99.29 | 97.30 | 97.92 | 928,345 | -0.79(-0.80%) |
Aug 18, 2023 | 96.62 | 99.27 | 96.23 | 98.71 | 1,026,358 | +0.84(+0.86%) |
Aug 17, 2023 | 102.03 | 102.70 | 97.24 | 97.87 | 1,518,579 | -4.30(-4.21%) |
Aug 16, 2023 | 104.85 | 105.80 | 102.07 | 102.17 | 964,810 | -2.75(-2.62%) |
Aug 15, 2023 | 105.05 | 106.13 | 103.59 | 104.92 | 891,721 | -0.17(-0.16%) |
Aug 14, 2023 | 104.28 | 105.30 | 103.29 | 105.09 | 829,579 | +0.82(+0.79%) |
Aug 11, 2023 | 104.80 | 106.39 | 103.99 | 104.27 | 798,312 | -1.20(-1.14%) |
Aug 10, 2023 | 106.25 | 107.96 | 104.61 | 105.47 | 810,957 | +0.10(+0.09%) |
Aug 09, 2023 | 105.49 | 107.12 | 104.40 | 105.37 | 1,139,213 | -0.12(-0.11%) |
Aug 08, 2023 | 102.81 | 105.80 | 102.41 | 105.49 | 1,007,134 | +1.57(+1.51%) |
Aug 07, 2023 | 102.96 | 105.93 | 102.20 | 103.92 | 1,240,828 | +1.39(+1.36%) |
Aug 04, 2023 | 103.70 | 105.89 | 101.16 | 102.53 | 3,071,430 | -8.52(-7.67%) |
Aug 03, 2023 | 110.28 | 111.79 | 109.01 | 111.05 | 1,910,595 | -0.48(-0.43%) |
Aug 02, 2023 | 112.48 | 113.06 | 110.68 | 111.53 | 1,354,859 | -2.74(-2.40%) |
Aug 01, 2023 | 113.19 | 114.85 | 112.75 | 114.27 | 898,608 | -0.58(-0.51%) |
Jul 31, 2023 | 114.23 | 115.25 | 114.00 | 114.85 | 1,129,499 | +0.90(+0.79%) |
Jul 28, 2023 | 113.56 | 114.78 | 112.57 | 113.95 | 980,364 | +3.47(+3.14%) |
Jul 27, 2023 | 113.42 | 114.62 | 110.40 | 110.48 | 899,260 | -1.19(-1.07%) |
Jul 26, 2023 | 110.98 | 112.73 | 110.59 | 111.67 | 653,735 | +1.02(+0.92%) |
Jul 25, 2023 | 110.04 | 112.06 | 109.45 | 110.65 | 1,484,679 | +0.65(+0.59%) |
Jul 24, 2023 | 111.00 | 111.90 | 109.84 | 110.00 | 1,367,643 | -1.20(-1.08%) |
Jul 21, 2023 | 111.36 | 112.35 | 110.29 | 111.20 | 1,400,650 | -2.01(-1.78%) |
Jul 20, 2023 | 114.63 | 116.03 | 112.29 | 113.21 | 1,222,221 | -1.85(-1.61%) |
Jul 19, 2023 | 113.08 | 115.69 | 112.79 | 115.06 | 1,004,808 | +2.30(+2.04%) |
Jul 18, 2023 | 110.56 | 113.20 | 109.83 | 112.76 | 1,215,578 | +2.27(+2.05%) |
Jul 17, 2023 | 110.53 | 111.25 | 110.05 | 110.49 | 1,203,035 | -0.66(-0.59%) |
Jul 14, 2023 | 113.03 | 113.25 | 110.60 | 111.15 | 1,533,247 | -2.10(-1.85%) |
Jul 13, 2023 | 113.40 | 113.96 | 112.03 | 113.25 | 961,951 | -0.01(-0.01%) |
Jul 12, 2023 | 110.00 | 114.63 | 110.00 | 113.26 | 1,927,749 | +4.26(+3.91%) |
Jul 11, 2023 | 104.91 | 109.42 | 104.82 | 109.00 | 1,861,481 | +4.33(+4.14%) |
Jul 10, 2023 | 100.74 | 104.68 | 100.71 | 104.67 | 1,302,533 | +3.75(+3.72%) |
Jul 07, 2023 | 101.39 | 102.43 | 100.67 | 100.92 | 652,166 | +0.49(+0.49%) |
Jul 06, 2023 | 101.87 | 102.55 | 99.92 | 100.43 | 1,189,200 | -3.13(-3.02%) |
Jul 05, 2023 | 103.92 | 104.45 | 102.68 | 103.56 | 954,768 | -0.46(-0.44%) |
Jul 03, 2023 | 103.75 | 104.90 | 103.36 | 104.02 | 533,858 | +0.06(+0.06%) |
Jun 30, 2023 | 102.64 | 104.79 | 101.75 | 103.96 | 1,487,673 | +2.40(+2.36%) |
Jun 29, 2023 | 102.89 | 103.51 | 100.27 | 101.56 | 1,417,714 | -1.30(-1.26%) |
Jun 28, 2023 | 102.42 | 104.98 | 102.00 | 102.86 | 1,108,532 | +0.36(+0.35%) |
Jun 27, 2023 | 97.97 | 102.94 | 97.67 | 102.50 | 1,188,161 | +5.29(+5.44%) |
Jun 26, 2023 | 97.57 | 98.59 | 95.54 | 97.21 | 1,172,934 | -0.76(-0.78%) |
Jun 23, 2023 | 96.67 | 100.42 | 95.27 | 97.97 | 2,074,386 | +2.25(+2.35%) |
Jun 22, 2023 | 96.03 | 96.47 | 94.36 | 95.72 | 793,434 | -0.46(-0.48%) |
Jun 21, 2023 | 96.14 | 96.93 | 94.21 | 96.18 | 1,045,006 | +0.16(+0.17%) |
Jun 20, 2023 | 95.27 | 96.44 | 94.22 | 96.02 | 908,617 | -0.24(-0.25%) |
Jun 16, 2023 | 97.36 | 97.84 | 95.68 | 96.26 | 885,255 | -0.81(-0.83%) |
Jun 15, 2023 | 95.99 | 97.44 | 94.64 | 97.07 | 662,921 | +0.93(+0.97%) |
Jun 14, 2023 | 98.03 | 99.22 | 95.73 | 96.14 | 888,372 | -1.80(-1.84%) |
Jun 13, 2023 | 97.50 | 99.50 | 97.38 | 97.94 | 784,616 | +0.99(+1.02%) |
Jun 12, 2023 | 94.34 | 97.41 | 94.01 | 96.95 | 1,381,851 | +0.95(+0.99%) |
Jun 09, 2023 | 97.28 | 97.28 | 95.41 | 96.00 | 1,038,758 | -0.55(-0.57%) |
Jun 08, 2023 | 98.17 | 98.89 | 96.23 | 96.55 | 856,466 | -1.19(-1.22%) |
Jun 07, 2023 | 94.08 | 99.17 | 93.58 | 97.74 | 2,590,522 | +4.76(+5.12%) |
Jun 06, 2023 | 90.59 | 93.78 | 90.26 | 92.98 | 1,315,981 | +1.86(+2.04%) |
Jun 05, 2023 | 92.91 | 93.27 | 90.92 | 91.12 | 1,281,447 | -3.05(-3.24%) |
Jun 02, 2023 | 93.10 | 95.00 | 92.28 | 94.17 | 1,039,398 | +1.70(+1.84%) |
Jun 01, 2023 | 90.96 | 93.12 | 89.29 | 92.47 | 954,512 | +1.16(+1.27%) |
May 31, 2023 | 92.96 | 93.35 | 89.77 | 91.31 | 1,109,573 | -1.57(-1.69%) |
May 30, 2023 | 92.99 | 93.61 | 91.72 | 92.88 | 843,049 | +1.09(+1.19%) |
May 26, 2023 | 88.50 | 92.03 | 88.03 | 91.79 | 909,613 | +3.35(+3.79%) |
May 25, 2023 | 90.70 | 91.88 | 88.31 | 88.44 | 852,010 | -1.69(-1.88%) |
May 24, 2023 | 90.84 | 91.09 | 87.94 | 90.13 | 822,447 | -0.58(-0.64%) |
May 23, 2023 | 89.92 | 91.89 | 88.77 | 90.71 | 1,209,089 | +0.14(+0.15%) |
May 22, 2023 | 88.06 | 90.95 | 87.97 | 90.57 | 1,014,402 | +2.12(+2.40%) |
May 19, 2023 | 90.61 | 90.61 | 87.45 | 88.45 | 1,345,579 | -2.63(-2.89%) |
May 18, 2023 | 91.41 | 91.67 | 90.11 | 91.08 | 963,782 | -0.29(-0.32%) |
May 17, 2023 | 89.24 | 91.60 | 88.58 | 91.37 | 1,329,325 | +2.30(+2.58%) |
May 16, 2023 | 89.87 | 90.65 | 87.86 | 89.07 | 2,181,930 | -3.21(-3.48%) |
May 15, 2023 | 92.12 | 92.73 | 91.32 | 92.28 | 942,953 | -0.29(-0.31%) |
May 12, 2023 | 93.28 | 93.97 | 91.89 | 92.57 | 1,196,832 | -0.59(-0.63%) |
May 11, 2023 | 93.61 | 93.83 | 91.92 | 93.16 | 846,507 | +0.51(+0.55%) |
May 10, 2023 | 92.36 | 93.20 | 90.73 | 92.65 | 1,219,583 | +0.92(+1.00%) |
May 09, 2023 | 92.00 | 92.82 | 90.84 | 91.73 | 1,345,997 | -0.32(-0.35%) |
May 08, 2023 | 92.30 | 93.00 | 90.59 | 92.05 | 1,380,054 | -0.39(-0.42%) |
May 05, 2023 | 91.05 | 94.10 | 87.62 | 92.44 | 4,863,544 | -4.88(-5.01%) |
May 04, 2023 | 97.50 | 100.13 | 96.56 | 97.32 | 1,658,151 | -0.23(-0.24%) |
May 03, 2023 | 99.50 | 101.31 | 97.32 | 97.55 | 1,591,613 | -1.92(-1.93%) |
May 02, 2023 | 99.60 | 100.30 | 97.65 | 99.47 | 839,661 | -0.19(-0.19%) |
May 01, 2023 | 98.84 | 99.79 | 98.37 | 99.66 | 1,004,210 | +0.32(+0.32%) |
Apr 28, 2023 | 97.00 | 99.70 | 96.68 | 99.34 | 841,507 | +2.94(+3.05%) |
Apr 27, 2023 | 94.48 | 96.49 | 94.11 | 96.40 | 2,189,448 | +2.55(+2.72%) |
Apr 26, 2023 | 98.09 | 98.53 | 93.35 | 93.85 | 2,073,216 | -3.28(-3.38%) |
Apr 25, 2023 | 99.07 | 99.62 | 97.08 | 97.13 | 1,233,890 | -1.77(-1.79%) |
Apr 24, 2023 | 98.85 | 99.44 | 97.92 | 98.90 | 816,727 | +0.51(+0.52%) |
Apr 21, 2023 | 99.22 | 99.56 | 97.18 | 98.39 | 1,120,761 | -0.52(-0.53%) |
Apr 20, 2023 | 98.30 | 100.15 | 98.21 | 98.91 | 980,923 | -0.43(-0.43%) |
Apr 19, 2023 | 99.52 | 99.67 | 98.18 | 99.34 | 970,831 | -1.14(-1.13%) |
Apr 18, 2023 | 99.24 | 101.39 | 98.66 | 100.48 | 2,848,500 | +2.47(+2.52%) |
Apr 17, 2023 | 98.46 | 98.79 | 97.17 | 98.01 | 1,186,001 | -0.40(-0.41%) |
Apr 14, 2023 | 98.26 | 99.77 | 97.93 | 98.41 | 815,141 | +0.19(+0.19%) |
Apr 13, 2023 | 96.95 | 98.97 | 96.25 | 98.22 | 978,593 | +1.81(+1.88%) |
Apr 12, 2023 | 99.55 | 100.00 | 96.11 | 96.41 | 997,154 | -2.29(-2.32%) |
Apr 11, 2023 | 98.55 | 99.20 | 97.29 | 98.70 | 1,023,521 | +0.96(+0.98%) |
Apr 10, 2023 | 91.78 | 98.37 | 91.63 | 97.74 | 1,503,590 | +5.36(+5.80%) |
Apr 06, 2023 | 92.58 | 92.79 | 90.44 | 92.38 | 1,570,382 | -0.94(-1.01%) |
Apr 05, 2023 | 97.16 | 97.57 | 92.70 | 93.32 | 1,604,850 | -4.83(-4.92%) |
Apr 04, 2023 | 99.37 | 99.37 | 97.59 | 98.15 | 1,138,758 | -0.48(-0.49%) |