Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 6,492,568 | -1.80(-1.91%) |
Apr 29, 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 5,033,373 | -0.06(-0.06%) |
Apr 26, 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 6,115,800 | +0.18(+0.19%) |
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 5,316,999 | -0.70(-0.74%) |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 6,492,350 | +0.62(+0.66%) |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 6,584,174 | -0.17(-0.18%) |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 8,641,663 | -0.34(-0.36%) |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 11,241,901 | -1.21(-1.26%) |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 10,062,391 | +0.90(+0.95%) |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 10,180,675 | +1.45(+1.55%) |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 10,413,052 | +0.29(+0.31%) |
Apr 15, 2024 | 93.59 | 93.91 | 92.54 | 93.10 | 11,595,874 | +1.10(+1.20%) |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 10,905,953 | +0.00(+0.00%) |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 15,325,781 | +3.00(+3.37%) |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 7,931,709 | -2.00(-2.20%) |
Apr 09, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 7,193,699 | +1.00(+1.11%) |
Apr 08, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 8,454,700 | +1.16(+1.31%) |
Apr 05, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 9,716,714 | -0.23(-0.26%) |
Apr 04, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 12,103,803 | -1.26(-1.39%) |
Apr 03, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 8,866,761 | -0.62(-0.68%) |
Apr 02, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 11,106,230 | -1.61(-1.74%) |
Apr 01, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 10,354,886 | -1.42(-1.51%) |
Mar 28, 2024 | 94.37 | 94.09 | 94.08 | 93.98 | 11,331,991 | -0.15(-0.16%) |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 11,115,113 | +1.55(+1.67%) |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 10,808,563 | -1.17(-1.25%) |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14,597,011 | -0.11(-0.12%) |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 41,848,992 | -6.96(-6.90%) |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 16,981,144 | +0.55(+0.55%) |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7,763,126 | +0.31(+0.31%) |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 6,167,940 | +1.22(+1.24%) |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7,205,672 | -0.90(-0.90%) |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 15,661,572 | -0.62(-0.62%) |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 8,350,422 | -1.10(-1.09%) |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 7,325,968 | +1.18(+1.18%) |
Mar 12, 2024 | 100.79 | 101.36 | 99.65 | 100.18 | 7,040,816 | -0.90(-0.89%) |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 8,561,096 | +1.92(+1.94%) |
Mar 08, 2024 | 98.49 | 99.31 | 98.02 | 99.16 | 9,043,491 | +0.97(+0.99%) |
Mar 07, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 8,152,174 | +0.56(+0.57%) |
Mar 06, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 10,042,329 | -0.68(-0.69%) |
Mar 05, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 8,693,335 | -1.23(-1.24%) |
Mar 04, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 11,048,074 | -2.34(-2.30%) |
Mar 01, 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 7,349,321 | -1.68(-1.62%) |
Feb 29, 2024 | 104.61 | 105.19 | 103.31 | 103.56 | 10,849,535 | -0.42(-0.40%) |
Feb 28, 2024 | 103.73 | 105.06 | 103.33 | 103.98 | 4,233,188 | -0.80(-0.76%) |
Feb 27, 2024 | 104.46 | 104.87 | 103.62 | 104.78 | 5,335,656 | +0.61(+0.58%) |
Feb 26, 2024 | 104.94 | 105.72 | 103.39 | 104.17 | 5,851,336 | -1.09(-1.03%) |
Feb 23, 2024 | 104.89 | 106.24 | 104.82 | 105.25 | 6,972,135 | +0.55(+0.52%) |
Feb 22, 2024 | 105.42 | 105.63 | 103.71 | 104.71 | 6,727,605 | -0.19(-0.18%) |
Feb 21, 2024 | 102.98 | 105.14 | 102.56 | 104.89 | 8,919,929 | +1.96(+1.91%) |
Feb 20, 2024 | 102.76 | 103.47 | 101.81 | 102.93 | 8,790,206 | -0.21(-0.20%) |
Feb 16, 2024 | 104.26 | 104.33 | 101.29 | 103.14 | 14,646,440 | -2.53(-2.39%) |
Feb 15, 2024 | 106.64 | 106.96 | 105.45 | 105.67 | 7,225,706 | -0.28(-0.26%) |
Feb 14, 2024 | 104.45 | 106.04 | 104.09 | 105.95 | 5,766,407 | +1.32(+1.27%) |
Feb 13, 2024 | 104.62 | 105.42 | 103.87 | 104.63 | 6,200,885 | -2.17(-2.03%) |
Feb 12, 2024 | 104.37 | 107.05 | 104.27 | 106.80 | 7,526,962 | +2.67(+2.56%) |
Feb 09, 2024 | 103.43 | 104.57 | 102.96 | 104.13 | 5,468,493 | +0.73(+0.70%) |
Feb 08, 2024 | 104.06 | 104.59 | 102.68 | 103.40 | 6,351,923 | -0.02(-0.02%) |
Feb 07, 2024 | 102.03 | 103.97 | 101.99 | 103.42 | 9,479,497 | +1.18(+1.15%) |
Feb 06, 2024 | 99.15 | 102.27 | 98.78 | 102.25 | 11,409,361 | +2.92(+2.94%) |
Feb 05, 2024 | 100.14 | 100.23 | 98.70 | 99.33 | 10,130,772 | -1.03(-1.02%) |
Feb 02, 2024 | 100.52 | 101.05 | 99.08 | 100.35 | 8,998,966 | -1.05(-1.03%) |
Feb 01, 2024 | 101.54 | 101.89 | 100.25 | 101.40 | 7,691,307 | +0.23(+0.23%) |
Jan 31, 2024 | 103.72 | 103.93 | 100.76 | 101.17 | 11,587,666 | -2.64(-2.54%) |
Jan 30, 2024 | 102.97 | 103.94 | 102.76 | 103.81 | 7,567,990 | +0.30(+0.29%) |
Jan 29, 2024 | 102.51 | 103.64 | 100.98 | 103.51 | 8,891,687 | +1.13(+1.10%) |
Jan 26, 2024 | 101.21 | 102.90 | 100.86 | 102.38 | 9,770,585 | +1.97(+1.96%) |
Jan 25, 2024 | 101.17 | 101.38 | 99.73 | 100.41 | 10,297,403 | +0.01(+0.01%) |
Jan 24, 2024 | 101.42 | 101.44 | 100.33 | 100.40 | 7,903,027 | -1.14(-1.12%) |
Jan 23, 2024 | 101.27 | 101.78 | 100.87 | 101.54 | 8,246,602 | +1.34(+1.33%) |
Jan 22, 2024 | 101.39 | 101.45 | 99.73 | 100.20 | 9,884,838 | -1.22(-1.20%) |
Jan 19, 2024 | 100.66 | 101.82 | 99.32 | 101.42 | 8,567,711 | +0.84(+0.83%) |
Jan 18, 2024 | 100.64 | 101.06 | 99.71 | 100.58 | 8,877,167 | +0.12(+0.12%) |
Jan 17, 2024 | 100.69 | 100.95 | 99.88 | 100.46 | 8,254,519 | -0.90(-0.88%) |
Jan 16, 2024 | 103.57 | 103.85 | 101.00 | 101.36 | 10,577,283 | -3.33(-3.18%) |
Jan 12, 2024 | 105.62 | 105.94 | 104.35 | 104.69 | 6,704,744 | -0.84(-0.79%) |
Jan 11, 2024 | 103.85 | 105.63 | 103.36 | 105.52 | 9,569,329 | +2.12(+2.05%) |
Jan 10, 2024 | 102.32 | 103.46 | 102.01 | 103.40 | 6,805,072 | +1.03(+1.00%) |
Jan 09, 2024 | 102.80 | 103.03 | 102.14 | 102.37 | 7,782,492 | -0.88(-0.85%) |
Jan 08, 2024 | 101.72 | 103.32 | 101.37 | 103.25 | 9,444,659 | +1.53(+1.51%) |
Jan 05, 2024 | 102.09 | 103.31 | 101.54 | 101.72 | 8,073,293 | -0.22(-0.21%) |
Jan 04, 2024 | 102.09 | 103.25 | 101.94 | 101.94 | 10,453,154 | -1.73(-1.67%) |
Jan 03, 2024 | 105.34 | 107.10 | 103.63 | 103.67 | 10,603,444 | -2.50(-2.36%) |
Jan 02, 2024 | 107.23 | 107.47 | 106.07 | 106.17 | 9,354,214 | -2.01(-1.86%) |
Dec 29, 2023 | 108.57 | 109.57 | 107.70 | 108.18 | 7,694,918 | -0.25(-0.23%) |
Dec 28, 2023 | 106.83 | 109.01 | 106.43 | 108.43 | 9,374,182 | +1.68(+1.58%) |
Dec 27, 2023 | 107.95 | 108.20 | 106.47 | 106.75 | 10,174,315 | -0.89(-0.82%) |
Dec 26, 2023 | 107.91 | 108.30 | 107.10 | 107.64 | 12,880,334 | -0.02(-0.02%) |
Dec 22, 2023 | 107.88 | 110.41 | 107.07 | 107.66 | 46,870,052 | -14.44(-11.83%) |
Dec 21, 2023 | 121.86 | 122.86 | 120.87 | 122.09 | 15,646,423 | +1.10(+0.91%) |
Dec 20, 2023 | 120.70 | 122.95 | 120.57 | 121.00 | 9,056,178 | -1.20(-0.99%) |
Dec 19, 2023 | 121.31 | 122.90 | 121.21 | 122.20 | 7,701,084 | +1.49(+1.24%) |
Dec 18, 2023 | 120.98 | 121.41 | 120.42 | 120.71 | 6,896,037 | -0.41(-0.34%) |
Dec 15, 2023 | 120.50 | 121.62 | 120.17 | 121.12 | 13,684,188 | +0.53(+0.44%) |
Dec 14, 2023 | 121.01 | 122.15 | 119.39 | 120.59 | 9,624,231 | -0.15(-0.12%) |
Dec 13, 2023 | 118.92 | 121.01 | 118.78 | 120.74 | 8,210,386 | +1.53(+1.28%) |
Dec 12, 2023 | 119.25 | 119.56 | 118.16 | 119.21 | 7,405,493 | +1.03(+0.87%) |
Dec 11, 2023 | 117.37 | 119.00 | 117.01 | 118.19 | 8,000,208 | +2.69(+2.33%) |
Dec 08, 2023 | 114.09 | 115.88 | 114.06 | 115.50 | 6,144,027 | +1.10(+0.96%) |
Dec 07, 2023 | 113.71 | 115.59 | 113.71 | 114.40 | 7,319,556 | -1.30(-1.12%) |
Dec 06, 2023 | 115.59 | 116.72 | 115.16 | 115.70 | 6,343,599 | +0.70(+0.61%) |
Dec 05, 2023 | 114.25 | 115.63 | 114.19 | 115.00 | 6,981,762 | +0.26(+0.23%) |
Dec 04, 2023 | 112.68 | 114.91 | 112.60 | 114.74 | 10,121,829 | +1.66(+1.47%) |
Dec 01, 2023 | 109.94 | 113.15 | 109.36 | 113.08 | 8,080,587 | +3.57(+3.26%) |
Nov 30, 2023 | 109.77 | 109.83 | 108.21 | 109.51 | 8,746,865 | -0.10(-0.09%) |
Nov 29, 2023 | 110.03 | 111.38 | 109.39 | 109.61 | 9,666,279 | +1.61(+1.49%) |
Nov 28, 2023 | 107.82 | 109.14 | 107.40 | 108.00 | 7,338,023 | +0.78(+0.73%) |
Nov 27, 2023 | 106.92 | 107.47 | 106.16 | 107.22 | 5,823,674 | +0.32(+0.30%) |
Nov 24, 2023 | 106.76 | 107.25 | 106.66 | 106.90 | 2,460,597 | -0.28(-0.26%) |
Nov 22, 2023 | 106.76 | 107.28 | 106.08 | 107.17 | 6,324,673 | +1.36(+1.29%) |
Nov 21, 2023 | 105.44 | 105.96 | 104.62 | 105.81 | 5,842,632 | +0.23(+0.22%) |
Nov 20, 2023 | 105.27 | 105.81 | 104.37 | 105.59 | 6,243,352 | +0.36(+0.34%) |
Nov 17, 2023 | 107.31 | 107.46 | 104.79 | 105.23 | 6,443,167 | -1.64(-1.53%) |
Nov 16, 2023 | 106.36 | 107.25 | 106.26 | 106.87 | 5,427,895 | -0.21(-0.20%) |
Nov 15, 2023 | 106.08 | 108.31 | 105.98 | 107.08 | 11,210,732 | +2.06(+1.96%) |
Nov 14, 2023 | 104.83 | 106.36 | 104.65 | 105.02 | 9,740,099 | +1.54(+1.49%) |
Nov 13, 2023 | 104.64 | 104.99 | 103.46 | 103.48 | 7,102,458 | -1.90(-1.80%) |
Nov 10, 2023 | 106.60 | 107.09 | 104.88 | 105.38 | 8,959,843 | -0.88(-0.83%) |
Nov 09, 2023 | 109.06 | 109.14 | 106.18 | 106.26 | 9,217,465 | -2.37(-2.19%) |
Nov 08, 2023 | 108.61 | 109.94 | 108.15 | 108.64 | 8,698,995 | +0.03(+0.03%) |
Nov 07, 2023 | 106.58 | 108.61 | 106.49 | 108.61 | 7,798,734 | +2.09(+1.97%) |
Nov 06, 2023 | 106.22 | 106.86 | 105.64 | 106.51 | 5,267,464 | +0.19(+0.18%) |
Nov 03, 2023 | 105.69 | 106.91 | 105.32 | 106.32 | 7,620,587 | +1.97(+1.88%) |
Nov 02, 2023 | 101.34 | 104.82 | 101.19 | 104.36 | 8,189,024 | +4.17(+4.16%) |
Nov 01, 2023 | 101.84 | 101.96 | 99.28 | 100.18 | 7,321,119 | -1.88(-1.84%) |
Oct 31, 2023 | 100.70 | 102.22 | 100.70 | 102.06 | 6,595,548 | +0.96(+0.95%) |
Oct 30, 2023 | 98.32 | 101.34 | 98.32 | 101.10 | 8,262,652 | +3.79(+3.90%) |
Oct 27, 2023 | 99.09 | 99.64 | 97.13 | 97.30 | 9,669,453 | -2.03(-2.04%) |
Oct 26, 2023 | 101.47 | 101.92 | 99.26 | 99.33 | 11,299,329 | -3.50(-3.40%) |
Oct 25, 2023 | 103.74 | 104.31 | 102.78 | 102.83 | 7,099,153 | -1.63(-1.56%) |
Oct 24, 2023 | 102.94 | 104.92 | 102.94 | 104.45 | 9,316,576 | +2.35(+2.31%) |
Oct 23, 2023 | 101.42 | 103.04 | 101.07 | 102.10 | 6,006,740 | +0.14(+0.14%) |
Oct 20, 2023 | 102.61 | 103.05 | 101.86 | 101.96 | 7,877,906 | -0.38(-0.37%) |
Oct 19, 2023 | 103.05 | 103.63 | 102.14 | 102.34 | 8,449,001 | -0.72(-0.69%) |
Oct 18, 2023 | 102.26 | 103.18 | 102.22 | 103.05 | 8,817,731 | +0.75(+0.74%) |
Oct 17, 2023 | 101.27 | 102.88 | 101.27 | 102.30 | 9,320,281 | +0.96(+0.95%) |
Oct 16, 2023 | 99.03 | 101.87 | 98.91 | 101.34 | 10,919,903 | +2.12(+2.13%) |
Oct 13, 2023 | 98.90 | 100.15 | 98.76 | 99.22 | 8,845,813 | +0.66(+0.67%) |
Oct 12, 2023 | 98.85 | 99.36 | 97.84 | 98.56 | 10,779,189 | +0.60(+0.61%) |
Oct 11, 2023 | 97.63 | 98.20 | 97.33 | 97.97 | 7,695,738 | +1.02(+1.06%) |
Oct 10, 2023 | 96.58 | 98.18 | 96.56 | 96.95 | 8,557,733 | +0.73(+0.76%) |
Oct 09, 2023 | 96.11 | 96.47 | 95.26 | 96.21 | 6,005,552 | -0.23(-0.24%) |
Oct 06, 2023 | 95.13 | 97.04 | 94.40 | 96.44 | 8,592,296 | +1.31(+1.38%) |
Oct 05, 2023 | 95.13 | 95.57 | 94.62 | 95.13 | 7,479,360 | -0.10(-0.10%) |
Oct 04, 2023 | 94.92 | 95.59 | 94.46 | 95.23 | 8,100,697 | +0.79(+0.84%) |
Oct 03, 2023 | 93.67 | 95.39 | 93.53 | 94.43 | 11,036,118 | +0.53(+0.56%) |
Oct 02, 2023 | 95.54 | 95.71 | 93.08 | 93.91 | 12,863,457 | -1.05(-1.11%) |
Sep 29, 2023 | 98.68 | 98.78 | 93.97 | 94.96 | 35,187,356 | +5.95(+6.68%) |
Sep 28, 2023 | 88.48 | 89.16 | 88.05 | 89.01 | 16,227,670 | +0.21(+0.23%) |
Sep 27, 2023 | 89.93 | 90.07 | 88.59 | 88.80 | 7,678,953 | -0.74(-0.83%) |
Sep 26, 2023 | 89.38 | 90.07 | 89.16 | 89.55 | 8,115,564 | -0.43(-0.47%) |
Sep 25, 2023 | 89.38 | 90.06 | 89.53 | 89.97 | 8,349,019 | -0.25(-0.28%) |
Sep 22, 2023 | 90.95 | 91.69 | 89.92 | 90.22 | 9,357,447 | -0.73(-0.81%) |
Sep 21, 2023 | 92.78 | 92.84 | 90.86 | 90.96 | 8,014,891 | -2.43(-2.61%) |
Sep 20, 2023 | 93.32 | 94.74 | 93.18 | 93.39 | 10,345,946 | -0.58(-0.61%) |
Sep 19, 2023 | 94.38 | 94.83 | 93.76 | 93.97 | 9,454,907 | -0.88(-0.93%) |
Sep 18, 2023 | 95.34 | 95.70 | 94.62 | 94.85 | 6,994,401 | -0.74(-0.78%) |
Sep 15, 2023 | 97.47 | 97.47 | 95.47 | 95.60 | 10,540,135 | -0.92(-0.96%) |
Sep 14, 2023 | 96.05 | 97.01 | 95.24 | 96.52 | 7,122,778 | +1.05(+1.10%) |
Sep 13, 2023 | 95.64 | 96.52 | 95.00 | 95.47 | 7,190,169 | -0.17(-0.18%) |
Sep 12, 2023 | 96.32 | 96.50 | 95.51 | 95.64 | 6,351,379 | -0.49(-0.51%) |
Sep 11, 2023 | 97.65 | 97.70 | 95.91 | 96.12 | 7,637,052 | -0.87(-0.90%) |
Sep 08, 2023 | 97.42 | 97.46 | 96.61 | 97.00 | 6,661,543 | -0.26(-0.27%) |
Sep 07, 2023 | 97.58 | 98.08 | 96.97 | 97.25 | 9,994,285 | -2.23(-2.25%) |
Sep 06, 2023 | 99.07 | 99.61 | 98.35 | 99.49 | 6,136,027 | -0.14(-0.14%) |
Sep 05, 2023 | 100.80 | 101.26 | 99.53 | 99.63 | 6,739,347 | -2.03(-1.99%) |
Sep 01, 2023 | 101.27 | 102.25 | 100.82 | 101.65 | 6,403,828 | +0.98(+0.98%) |
Aug 31, 2023 | 101.57 | 101.84 | 100.57 | 100.67 | 7,118,666 | -0.39(-0.38%) |
Aug 30, 2023 | 100.60 | 101.76 | 100.47 | 101.06 | 4,869,565 | +0.33(+0.32%) |
Aug 29, 2023 | 99.01 | 101.11 | 98.70 | 100.73 | 8,730,476 | +2.12(+2.15%) |
Aug 28, 2023 | 98.57 | 99.04 | 97.85 | 98.61 | 6,068,208 | +0.78(+0.80%) |
Aug 25, 2023 | 97.49 | 98.08 | 96.81 | 97.83 | 7,385,486 | +1.20(+1.24%) |
Aug 24, 2023 | 97.69 | 98.18 | 96.56 | 96.63 | 10,409,990 | -1.11(-1.13%) |
Aug 23, 2023 | 95.99 | 98.18 | 95.56 | 97.74 | 21,122,562 | -2.68(-2.67%) |
Aug 22, 2023 | 99.93 | 101.32 | 99.70 | 100.42 | 9,919,353 | -1.39(-1.36%) |
Aug 21, 2023 | 104.39 | 104.40 | 101.58 | 101.81 | 6,765,222 | -1.93(-1.86%) |
Aug 18, 2023 | 102.77 | 103.98 | 102.71 | 103.74 | 5,896,350 | -0.24(-0.23%) |
Aug 17, 2023 | 106.33 | 106.73 | 103.71 | 103.98 | 5,751,183 | -1.47(-1.39%) |
Aug 16, 2023 | 104.99 | 107.27 | 104.99 | 105.44 | 6,014,486 | -0.02(-0.02%) |
Aug 15, 2023 | 104.99 | 105.73 | 104.52 | 105.46 | 6,260,256 | -1.08(-1.01%) |
Aug 14, 2023 | 106.82 | 107.19 | 105.97 | 106.54 | 5,360,149 | -0.44(-0.42%) |
Aug 11, 2023 | 107.79 | 108.41 | 106.76 | 106.98 | 5,157,157 | -0.93(-0.86%) |
Aug 10, 2023 | 109.18 | 110.81 | 107.41 | 107.92 | 7,351,407 | -0.65(-0.60%) |
Aug 09, 2023 | 108.67 | 108.89 | 107.19 | 108.57 | 4,370,990 | +0.00(+0.00%) |
Aug 08, 2023 | 108.51 | 108.77 | 106.25 | 108.57 | 5,912,351 | -0.78(-0.72%) |
Aug 07, 2023 | 108.75 | 109.81 | 108.07 | 109.35 | 4,937,633 | +1.65(+1.53%) |
Aug 04, 2023 | 107.60 | 109.18 | 107.13 | 107.70 | 5,679,468 | +0.17(+0.16%) |
Aug 03, 2023 | 105.91 | 107.97 | 105.56 | 107.53 | 5,137,697 | +1.12(+1.05%) |
Aug 02, 2023 | 107.17 | 107.41 | 106.35 | 106.41 | 6,277,559 | -1.87(-1.73%) |
Aug 01, 2023 | 108.88 | 109.40 | 108.02 | 108.28 | 4,614,318 | -0.98(-0.90%) |
Jul 31, 2023 | 108.28 | 109.72 | 107.93 | 109.26 | 6,473,813 | +1.75(+1.63%) |
Jul 28, 2023 | 107.00 | 107.84 | 106.53 | 107.51 | 6,054,942 | +0.94(+0.88%) |
Jul 27, 2023 | 108.71 | 109.10 | 106.30 | 106.57 | 6,611,107 | -1.61(-1.49%) |
Jul 26, 2023 | 107.19 | 108.47 | 106.85 | 108.18 | 5,201,326 | +0.99(+0.92%) |
Jul 25, 2023 | 107.17 | 107.74 | 106.29 | 107.19 | 7,777,796 | -0.47(-0.43%) |
Jul 24, 2023 | 109.28 | 109.42 | 107.40 | 107.66 | 6,854,097 | -0.29(-0.27%) |
Jul 21, 2023 | 106.90 | 108.17 | 106.41 | 107.94 | 6,700,114 | +1.51(+1.42%) |
Jul 20, 2023 | 108.45 | 108.89 | 106.38 | 106.43 | 6,524,095 | -2.33(-2.14%) |
Jul 19, 2023 | 107.97 | 109.12 | 107.47 | 108.76 | 5,077,097 | +0.16(+0.15%) |
Jul 18, 2023 | 107.47 | 109.21 | 107.20 | 108.60 | 5,776,627 | +1.00(+0.93%) |
Jul 17, 2023 | 106.16 | 107.98 | 105.67 | 107.60 | 6,752,346 | +0.75(+0.70%) |
Jul 14, 2023 | 106.84 | 107.53 | 106.09 | 106.85 | 7,005,196 | +0.11(+0.10%) |
Jul 13, 2023 | 107.95 | 108.01 | 106.58 | 106.74 | 6,761,089 | +0.08(+0.08%) |
Jul 12, 2023 | 107.42 | 107.97 | 106.12 | 106.66 | 8,390,025 | +0.37(+0.34%) |
Jul 11, 2023 | 104.57 | 106.52 | 104.54 | 106.29 | 5,513,214 | +1.59(+1.52%) |
Jul 10, 2023 | 103.41 | 105.22 | 103.18 | 104.70 | 5,484,329 | +1.31(+1.26%) |
Jul 07, 2023 | 103.73 | 104.39 | 102.97 | 103.39 | 7,540,172 | -0.63(-0.61%) |
Jul 06, 2023 | 104.21 | 105.00 | 102.61 | 104.03 | 10,029,063 | -1.98(-1.87%) |
Jul 05, 2023 | 107.51 | 107.79 | 105.45 | 106.00 | 10,514,503 | -1.99(-1.84%) |
Jul 03, 2023 | 109.92 | 110.16 | 108.00 | 108.00 | 5,793,502 | -1.25(-1.14%) |
Jun 30, 2023 | 110.45 | 111.10 | 108.68 | 109.24 | 19,872,302 | -2.97(-2.65%) |
Jun 29, 2023 | 112.44 | 113.10 | 111.46 | 112.21 | 12,492,042 | +0.34(+0.30%) |
Jun 28, 2023 | 112.18 | 112.58 | 110.97 | 111.87 | 6,830,544 | -0.58(-0.51%) |
Jun 27, 2023 | 111.38 | 113.01 | 111.28 | 112.45 | 7,211,685 | +1.85(+1.67%) |
Jun 26, 2023 | 108.55 | 111.06 | 108.55 | 110.60 | 6,957,459 | +2.20(+2.03%) |
Jun 23, 2023 | 106.65 | 109.16 | 106.20 | 108.40 | 14,630,766 | -0.93(-0.85%) |
Jun 22, 2023 | 109.69 | 110.11 | 108.66 | 109.33 | 6,065,219 | +0.48(+0.44%) |
Jun 21, 2023 | 108.01 | 109.23 | 107.60 | 108.86 | 8,464,180 | +0.44(+0.40%) |
Jun 20, 2023 | 110.27 | 111.66 | 107.85 | 108.42 | 10,712,737 | -4.01(-3.57%) |
Jun 16, 2023 | 112.83 | 113.59 | 111.90 | 112.43 | 14,594,748 | +1.17(+1.05%) |
Jun 15, 2023 | 110.69 | 111.66 | 109.03 | 111.26 | 10,479,746 | -0.45(-0.40%) |
Jun 14, 2023 | 106.38 | 112.24 | 106.38 | 111.71 | 17,593,888 | +6.02(+5.69%) |
Jun 13, 2023 | 106.05 | 106.38 | 105.21 | 105.69 | 8,546,639 | -0.05(-0.05%) |
Jun 12, 2023 | 105.20 | 105.76 | 103.53 | 105.74 | 8,047,722 | +0.96(+0.92%) |
Jun 09, 2023 | 104.83 | 105.19 | 104.27 | 104.78 | 5,855,895 | -0.34(-0.32%) |
Jun 08, 2023 | 106.06 | 106.42 | 104.59 | 105.11 | 9,233,383 | -0.88(-0.83%) |
Jun 07, 2023 | 104.96 | 107.13 | 104.34 | 106.00 | 11,235,546 | +0.89(+0.85%) |
Jun 06, 2023 | 104.41 | 105.66 | 104.12 | 105.10 | 7,977,109 | +0.98(+0.94%) |
Jun 05, 2023 | 106.46 | 106.78 | 104.11 | 104.12 | 8,064,950 | -2.55(-2.39%) |
Jun 02, 2023 | 106.53 | 107.31 | 105.05 | 106.68 | 11,960,544 | +4.44(+4.35%) |
Jun 01, 2023 | 102.78 | 103.19 | 101.51 | 102.23 | 12,178,692 | -1.61(-1.55%) |
May 31, 2023 | 104.28 | 104.74 | 103.42 | 103.84 | 21,756,064 | -1.24(-1.18%) |
May 30, 2023 | 106.94 | 107.41 | 104.84 | 105.08 | 9,462,393 | -0.98(-0.92%) |
May 26, 2023 | 105.56 | 106.99 | 105.56 | 106.06 | 8,019,228 | +0.03(+0.03%) |
May 25, 2023 | 106.89 | 107.50 | 105.97 | 106.03 | 6,821,658 | -0.80(-0.75%) |
May 24, 2023 | 107.53 | 107.63 | 105.76 | 106.83 | 8,618,003 | -0.48(-0.45%) |
May 23, 2023 | 108.29 | 109.56 | 106.73 | 107.31 | 11,951,168 | -1.38(-1.27%) |
May 22, 2023 | 111.33 | 111.33 | 108.54 | 108.70 | 12,917,834 | -4.52(-3.99%) |
May 19, 2023 | 113.02 | 113.93 | 111.58 | 113.21 | 11,856,458 | -4.06(-3.46%) |
May 18, 2023 | 115.85 | 117.54 | 115.28 | 117.27 | 6,051,946 | +1.87(+1.62%) |
May 17, 2023 | 114.81 | 115.55 | 113.70 | 115.40 | 7,870,440 | +0.49(+0.43%) |
May 16, 2023 | 115.92 | 116.25 | 114.56 | 114.91 | 8,420,826 | -3.30(-2.80%) |
May 15, 2023 | 118.21 | 118.37 | 116.42 | 118.22 | 5,593,180 | -0.38(-0.32%) |
May 12, 2023 | 119.36 | 119.56 | 117.43 | 118.59 | 6,664,003 | -1.98(-1.64%) |
May 11, 2023 | 121.79 | 122.19 | 120.26 | 120.57 | 6,003,386 | -1.27(-1.04%) |
May 10, 2023 | 124.59 | 124.75 | 120.52 | 121.85 | 5,121,411 | -1.57(-1.27%) |
May 09, 2023 | 123.58 | 123.97 | 122.50 | 123.42 | 4,137,872 | -1.76(-1.40%) |
May 08, 2023 | 125.55 | 125.97 | 124.28 | 125.17 | 3,945,763 | +0.29(+0.23%) |
May 05, 2023 | 124.23 | 125.32 | 123.53 | 124.89 | 4,954,501 | +2.88(+2.36%) |
May 04, 2023 | 123.26 | 123.50 | 121.17 | 122.00 | 6,261,152 | -3.03(-2.42%) |
May 03, 2023 | 123.80 | 126.65 | 122.00 | 125.03 | 4,622,310 | -0.51(-0.41%) |
May 02, 2023 | 125.44 | 125.86 | 123.48 | 125.55 | 3,883,529 | -0.65(-0.52%) |