Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 106.56 | 106.76 | 105.33 | 105.33 | 2,380,816 | -1.62(-1.51%) |
Apr 29, 2024 | 106.84 | 107.03 | 106.47 | 106.95 | 1,820,719 | +0.47(+0.44%) |
Apr 26, 2024 | 106.14 | 106.71 | 106.03 | 106.49 | 2,401,321 | +0.98(+0.93%) |
Apr 25, 2024 | 104.50 | 105.66 | 104.23 | 105.50 | 2,643,072 | -0.33(-0.31%) |
Apr 24, 2024 | 106.16 | 106.24 | 105.39 | 105.83 | 2,262,656 | -0.06(-0.06%) |
Apr 23, 2024 | 105.06 | 106.01 | 105.02 | 105.89 | 2,961,369 | +1.17(+1.12%) |
Apr 22, 2024 | 104.17 | 105.17 | 103.90 | 104.72 | 2,462,856 | +1.05(+1.01%) |
Apr 19, 2024 | 104.20 | 104.51 | 103.42 | 103.67 | 4,063,484 | -0.64(-0.62%) |
Apr 18, 2024 | 104.64 | 105.16 | 104.11 | 104.31 | 1,125,976 | -0.15(-0.14%) |
Apr 17, 2024 | 105.39 | 105.42 | 104.12 | 104.46 | 2,309,072 | -0.39(-0.37%) |
Apr 16, 2024 | 105.03 | 105.41 | 104.55 | 104.85 | 2,532,486 | -0.56(-0.53%) |
Apr 15, 2024 | 107.36 | 107.39 | 105.20 | 105.41 | 5,150,632 | -1.03(-0.97%) |
Apr 12, 2024 | 107.19 | 107.51 | 106.14 | 106.44 | 3,347,408 | -1.67(-1.54%) |
Apr 11, 2024 | 107.80 | 108.33 | 107.00 | 108.10 | 1,716,395 | +0.64(+0.59%) |
Apr 10, 2024 | 107.38 | 107.89 | 107.04 | 107.47 | 7,383,080 | -1.24(-1.14%) |
Apr 09, 2024 | 109.01 | 109.05 | 107.86 | 108.71 | 2,000,214 | +0.16(+0.15%) |
Apr 08, 2024 | 108.63 | 108.78 | 108.41 | 108.55 | 1,951,192 | +0.23(+0.21%) |
Apr 05, 2024 | 107.65 | 108.66 | 107.50 | 108.32 | 4,381,230 | +0.84(+0.78%) |
Apr 04, 2024 | 109.53 | 109.53 | 107.41 | 107.48 | 2,605,935 | -1.09(-1.00%) |
Apr 03, 2024 | 108.13 | 108.84 | 108.11 | 108.57 | 2,494,408 | +0.26(+0.24%) |
Apr 02, 2024 | 108.14 | 108.35 | 107.96 | 108.31 | 1,851,864 | -0.64(-0.59%) |
Apr 01, 2024 | 109.32 | 109.46 | 108.72 | 108.95 | 1,872,838 | -0.26(-0.24%) |
Mar 28, 2024 | 109.18 | 109.43 | 109.41 | 109.21 | 994,537 | -0.02(-0.02%) |
Mar 27, 2024 | 108.94 | 109.23 | 108.59 | 109.23 | 1,312,492 | +0.79(+0.73%) |
Mar 26, 2024 | 108.89 | 108.97 | 108.42 | 108.44 | 1,956,598 | -0.15(-0.14%) |
Mar 25, 2024 | 108.53 | 108.82 | 108.52 | 108.59 | 886,005 | -0.22(-0.20%) |
Mar 22, 2024 | 108.98 | 109.05 | 108.73 | 108.81 | 1,726,397 | -0.26(-0.24%) |
Mar 21, 2024 | 109.34 | 109.45 | 109.02 | 109.06 | 4,264,961 | +0.24(+0.22%) |
Mar 20, 2024 | 107.78 | 108.87 | 107.67 | 108.83 | 2,978,956 | +1.09(+1.01%) |
Mar 19, 2024 | 107.17 | 107.82 | 106.94 | 107.73 | 3,890,380 | +0.38(+0.35%) |
Mar 18, 2024 | 107.64 | 107.75 | 107.29 | 107.36 | 1,929,276 | +0.44(+0.41%) |
Mar 15, 2024 | 107.07 | 107.30 | 106.65 | 106.92 | 2,259,858 | -0.55(-0.51%) |
Mar 14, 2024 | 108.04 | 108.04 | 106.90 | 107.47 | 3,971,933 | -0.43(-0.40%) |
Mar 13, 2024 | 107.97 | 108.15 | 107.66 | 107.89 | 2,100,347 | -0.14(-0.13%) |
Mar 12, 2024 | 107.41 | 108.09 | 106.87 | 108.03 | 2,214,190 | +1.08(+1.01%) |
Mar 11, 2024 | 106.80 | 107.06 | 106.45 | 106.95 | 1,511,039 | -0.22(-0.20%) |
Mar 08, 2024 | 107.91 | 108.31 | 107.00 | 107.17 | 3,088,864 | -0.52(-0.49%) |
Mar 07, 2024 | 107.24 | 107.84 | 107.09 | 107.69 | 2,206,378 | +1.11(+1.04%) |
Mar 06, 2024 | 106.74 | 107.01 | 106.34 | 106.58 | 2,519,592 | +0.82(+0.78%) |
Mar 05, 2024 | 106.31 | 106.48 | 105.36 | 105.76 | 3,946,483 | -0.86(-0.81%) |
Mar 04, 2024 | 106.63 | 106.93 | 106.55 | 106.62 | 3,578,022 | -0.16(-0.15%) |
Mar 01, 2024 | 106.03 | 106.85 | 105.85 | 106.78 | 3,633,972 | +1.02(+0.97%) |
Feb 29, 2024 | 105.84 | 105.96 | 105.22 | 105.76 | 4,919,141 | +0.41(+0.39%) |
Feb 28, 2024 | 105.33 | 105.50 | 105.20 | 105.36 | 4,647,838 | -0.45(-0.42%) |
Feb 27, 2024 | 105.64 | 105.83 | 105.46 | 105.80 | 5,615,036 | +0.21(+0.20%) |
Feb 26, 2024 | 105.87 | 105.97 | 105.51 | 105.59 | 2,019,093 | -0.29(-0.27%) |
Feb 23, 2024 | 106.06 | 106.22 | 105.70 | 105.88 | 1,883,597 | +0.05(+0.04%) |
Feb 22, 2024 | 105.20 | 105.98 | 105.15 | 105.84 | 4,567,724 | +1.79(+1.72%) |
Feb 21, 2024 | 103.78 | 104.07 | 103.42 | 104.05 | 4,091,882 | +0.03(+0.03%) |
Feb 20, 2024 | 104.28 | 104.37 | 103.61 | 104.02 | 3,356,474 | -0.30(-0.29%) |
Feb 16, 2024 | 104.59 | 104.88 | 104.09 | 104.31 | 2,727,349 | -0.26(-0.25%) |
Feb 15, 2024 | 103.97 | 104.59 | 103.94 | 104.57 | 3,251,985 | +0.83(+0.80%) |
Feb 14, 2024 | 103.29 | 103.81 | 102.97 | 103.74 | 2,714,191 | +1.13(+1.10%) |
Feb 13, 2024 | 102.83 | 103.06 | 102.04 | 102.61 | 3,415,656 | -1.66(-1.59%) |
Feb 12, 2024 | 104.08 | 104.68 | 104.08 | 104.26 | 3,097,476 | +0.13(+0.12%) |
Feb 09, 2024 | 103.71 | 104.19 | 103.63 | 104.14 | 3,694,618 | +0.56(+0.54%) |
Feb 08, 2024 | 103.56 | 103.64 | 103.34 | 103.58 | 4,371,855 | -0.02(-0.02%) |
Feb 07, 2024 | 103.25 | 103.69 | 103.19 | 103.60 | 2,368,125 | +0.53(+0.51%) |
Feb 06, 2024 | 102.77 | 103.07 | 102.63 | 103.07 | 5,076,525 | +0.59(+0.58%) |
Feb 05, 2024 | 102.61 | 102.76 | 101.96 | 102.48 | 3,285,743 | -0.40(-0.39%) |
Feb 02, 2024 | 102.26 | 103.12 | 102.11 | 102.88 | 5,989,660 | +0.42(+0.41%) |
Feb 01, 2024 | 101.54 | 102.46 | 101.39 | 102.46 | 11,943,076 | +1.26(+1.24%) |
Jan 31, 2024 | 102.24 | 102.45 | 101.18 | 101.20 | 7,100,097 | -1.33(-1.30%) |
Jan 30, 2024 | 102.44 | 102.64 | 102.30 | 102.53 | 2,374,186 | -0.17(-0.16%) |
Jan 29, 2024 | 102.04 | 102.75 | 101.91 | 102.70 | 5,204,519 | +0.67(+0.66%) |
Jan 26, 2024 | 102.04 | 102.27 | 101.84 | 102.02 | 4,648,631 | +0.09(+0.09%) |
Jan 25, 2024 | 101.90 | 101.94 | 101.45 | 101.93 | 4,263,123 | +0.41(+0.40%) |
Jan 24, 2024 | 102.09 | 102.21 | 101.47 | 101.53 | 5,845,493 | +0.34(+0.33%) |
Jan 23, 2024 | 100.97 | 101.22 | 100.74 | 101.19 | 12,521,822 | +0.21(+0.21%) |
Jan 22, 2024 | 101.02 | 101.30 | 100.83 | 100.98 | 17,627,694 | +0.16(+0.16%) |
Jan 19, 2024 | 99.97 | 100.84 | 99.72 | 100.82 | 3,920,334 | +1.00(+1.00%) |
Jan 18, 2024 | 99.32 | 99.88 | 99.06 | 99.82 | 5,376,953 | +0.86(+0.87%) |
Jan 17, 2024 | 98.76 | 99.00 | 98.43 | 98.96 | 13,943,312 | -0.76(-0.77%) |
Jan 16, 2024 | 99.95 | 100.14 | 99.39 | 99.72 | 5,282,502 | -0.88(-0.88%) |
Jan 12, 2024 | 100.87 | 101.12 | 100.42 | 100.61 | 3,364,095 | +0.21(+0.21%) |
Jan 11, 2024 | 100.62 | 100.78 | 99.57 | 100.40 | 5,964,135 | -0.05(-0.05%) |
Jan 10, 2024 | 100.08 | 100.59 | 99.99 | 100.45 | 7,944,734 | +0.47(+0.47%) |
Jan 09, 2024 | 99.64 | 100.18 | 99.57 | 99.98 | 4,077,580 | -0.46(-0.45%) |
Jan 08, 2024 | 99.28 | 100.45 | 99.25 | 100.44 | 7,579,720 | +1.19(+1.20%) |
Jan 05, 2024 | 99.14 | 99.89 | 99.02 | 99.25 | 3,553,663 | +0.09(+0.09%) |
Jan 04, 2024 | 99.15 | 99.78 | 99.09 | 99.16 | 3,304,494 | -0.11(-0.11%) |
Jan 03, 2024 | 99.43 | 99.70 | 99.10 | 99.27 | 3,697,577 | -0.79(-0.79%) |
Jan 02, 2024 | 100.17 | 100.39 | 99.75 | 100.06 | 4,101,210 | -0.86(-0.85%) |
Dec 29, 2023 | 101.12 | 101.29 | 100.64 | 100.92 | 3,369,537 | -0.19(-0.19%) |
Dec 28, 2023 | 101.28 | 101.43 | 101.06 | 101.11 | 3,941,884 | +0.00(+0.00%) |
Dec 27, 2023 | 100.87 | 101.17 | 100.75 | 101.11 | 3,938,757 | +0.29(+0.29%) |
Dec 26, 2023 | 100.56 | 100.99 | 100.46 | 100.82 | 3,046,698 | +0.49(+0.48%) |
Dec 22, 2023 | 100.31 | 100.62 | 99.96 | 100.34 | 3,549,561 | +0.15(+0.15%) |
Dec 21, 2023 | 99.76 | 100.23 | 99.43 | 100.19 | 4,304,396 | +1.24(+1.25%) |
Dec 20, 2023 | 100.19 | 100.50 | 98.93 | 98.95 | 8,346,726 | -1.40(-1.39%) |
Dec 19, 2023 | 99.94 | 100.36 | 99.88 | 100.34 | 8,972,525 | +0.72(+0.72%) |
Dec 18, 2023 | 99.55 | 99.77 | 99.37 | 99.63 | 2,535,104 | +0.44(+0.45%) |
Dec 15, 2023 | 99.46 | 99.61 | 99.11 | 99.19 | 2,808,828 | -0.42(-0.42%) |
Dec 14, 2023 | 99.54 | 99.89 | 99.11 | 99.61 | 3,714,237 | +0.64(+0.65%) |
Dec 13, 2023 | 97.71 | 99.02 | 97.42 | 98.97 | 7,094,345 | +1.35(+1.38%) |
Dec 12, 2023 | 97.20 | 97.65 | 96.95 | 97.62 | 3,416,554 | +0.31(+0.32%) |
Dec 11, 2023 | 96.79 | 97.37 | 96.73 | 97.31 | 4,745,111 | +0.34(+0.35%) |
Dec 08, 2023 | 96.40 | 97.07 | 96.40 | 96.97 | 2,504,020 | +0.31(+0.33%) |
Dec 07, 2023 | 96.41 | 96.77 | 96.19 | 96.65 | 2,975,764 | +0.62(+0.64%) |
Dec 06, 2023 | 96.86 | 96.86 | 95.97 | 96.03 | 3,268,814 | -0.19(-0.19%) |
Dec 05, 2023 | 96.07 | 96.44 | 95.93 | 96.22 | 2,417,499 | -0.19(-0.19%) |
Dec 04, 2023 | 96.20 | 96.57 | 96.01 | 96.41 | 3,670,313 | -0.60(-0.62%) |
Dec 01, 2023 | 96.10 | 97.10 | 96.05 | 97.00 | 5,394,876 | +0.72(+0.74%) |
Nov 30, 2023 | 96.16 | 96.38 | 95.86 | 96.29 | 4,017,785 | +0.25(+0.26%) |
Nov 29, 2023 | 96.42 | 96.59 | 95.97 | 96.04 | 4,160,320 | -0.01(-0.01%) |
Nov 28, 2023 | 95.87 | 96.30 | 95.70 | 96.05 | 6,497,820 | +0.16(+0.16%) |
Nov 27, 2023 | 95.98 | 96.05 | 95.81 | 95.89 | 8,160,805 | -0.26(-0.27%) |
Nov 24, 2023 | 95.99 | 96.17 | 95.92 | 96.15 | 788,440 | +0.24(+0.25%) |
Nov 22, 2023 | 95.89 | 96.10 | 95.60 | 95.91 | 3,334,478 | +0.27(+0.28%) |
Nov 21, 2023 | 95.81 | 95.81 | 95.49 | 95.65 | 3,412,646 | -0.26(-0.27%) |
Nov 20, 2023 | 95.18 | 96.09 | 95.18 | 95.90 | 3,157,993 | +0.67(+0.70%) |
Nov 17, 2023 | 95.10 | 95.32 | 94.90 | 95.24 | 4,209,278 | +0.42(+0.45%) |
Nov 16, 2023 | 94.67 | 94.96 | 94.41 | 94.81 | 2,160,796 | -0.07(-0.07%) |
Nov 15, 2023 | 94.99 | 95.31 | 94.75 | 94.88 | 4,258,959 | +0.20(+0.21%) |
Nov 14, 2023 | 94.07 | 94.91 | 93.88 | 94.69 | 3,963,222 | +2.02(+2.18%) |
Nov 13, 2023 | 92.30 | 92.88 | 92.20 | 92.66 | 3,065,141 | +0.02(+0.02%) |
Nov 10, 2023 | 91.83 | 92.69 | 91.44 | 92.64 | 2,039,752 | +1.05(+1.15%) |
Nov 09, 2023 | 92.48 | 92.56 | 91.52 | 91.59 | 12,791,243 | -0.55(-0.60%) |
Nov 08, 2023 | 92.20 | 92.39 | 91.72 | 92.14 | 2,083,426 | -0.02(-0.02%) |
Nov 07, 2023 | 91.97 | 92.31 | 91.69 | 92.16 | 3,297,935 | -0.05(-0.05%) |
Nov 06, 2023 | 92.33 | 92.41 | 91.86 | 92.21 | 2,670,592 | +0.08(+0.09%) |
Nov 03, 2023 | 91.75 | 92.41 | 91.75 | 92.13 | 3,200,650 | +1.05(+1.15%) |
Nov 02, 2023 | 90.44 | 91.13 | 90.35 | 91.08 | 2,623,907 | +1.77(+1.98%) |
Nov 01, 2023 | 88.64 | 89.44 | 88.50 | 89.31 | 6,950,724 | +0.88(+1.00%) |
Oct 31, 2023 | 88.18 | 88.47 | 87.72 | 88.43 | 3,277,971 | +0.39(+0.45%) |
Oct 30, 2023 | 87.77 | 88.22 | 87.47 | 88.04 | 2,570,282 | +1.01(+1.16%) |
Oct 27, 2023 | 87.84 | 87.88 | 86.77 | 87.02 | 2,707,913 | -0.31(-0.36%) |
Oct 26, 2023 | 87.94 | 88.13 | 87.12 | 87.34 | 2,419,303 | -0.90(-1.02%) |
Oct 25, 2023 | 89.01 | 89.01 | 88.13 | 88.24 | 2,617,461 | -1.14(-1.27%) |
Oct 24, 2023 | 89.11 | 89.59 | 88.85 | 89.38 | 1,606,737 | +0.65(+0.73%) |
Oct 23, 2023 | 88.40 | 89.42 | 88.09 | 88.73 | 3,069,398 | -0.07(-0.08%) |
Oct 20, 2023 | 89.67 | 89.78 | 88.79 | 88.80 | 3,341,358 | -1.07(-1.19%) |
Oct 19, 2023 | 90.62 | 91.05 | 89.72 | 89.87 | 2,848,879 | -0.82(-0.90%) |
Oct 18, 2023 | 91.50 | 91.61 | 90.47 | 90.69 | 6,066,456 | -1.32(-1.43%) |
Oct 17, 2023 | 91.26 | 92.42 | 91.24 | 92.00 | 5,521,762 | +0.04(+0.04%) |
Oct 16, 2023 | 91.44 | 92.12 | 91.39 | 91.97 | 4,346,383 | +0.83(+0.92%) |
Oct 13, 2023 | 91.81 | 92.03 | 90.79 | 91.13 | 5,191,106 | -0.52(-0.57%) |
Oct 12, 2023 | 92.46 | 92.46 | 91.20 | 91.65 | 2,882,729 | -0.71(-0.77%) |
Oct 11, 2023 | 92.33 | 92.45 | 91.76 | 92.36 | 1,641,850 | +0.42(+0.46%) |
Oct 10, 2023 | 91.59 | 92.40 | 91.48 | 91.94 | 4,893,799 | +0.77(+0.84%) |
Oct 09, 2023 | 90.23 | 91.28 | 90.16 | 91.17 | 3,236,880 | +0.32(+0.36%) |
Oct 06, 2023 | 89.38 | 91.12 | 89.03 | 90.85 | 5,130,949 | +1.11(+1.24%) |
Oct 05, 2023 | 89.64 | 89.88 | 89.09 | 89.74 | 9,035,971 | +0.23(+0.25%) |
Oct 04, 2023 | 89.20 | 89.65 | 88.75 | 89.51 | 1,884,209 | +0.38(+0.43%) |
Oct 03, 2023 | 89.75 | 90.02 | 88.84 | 89.13 | 2,004,267 | -1.21(-1.34%) |
Oct 02, 2023 | 90.52 | 90.66 | 89.87 | 90.33 | 1,780,184 | -0.40(-0.44%) |
Sep 29, 2023 | 91.80 | 91.80 | 90.53 | 90.74 | 2,520,526 | -0.26(-0.28%) |
Sep 28, 2023 | 90.36 | 91.30 | 90.20 | 90.99 | 2,666,163 | +0.56(+0.62%) |
Sep 27, 2023 | 90.75 | 90.83 | 89.71 | 90.43 | 2,609,228 | +0.04(+0.04%) |
Sep 26, 2023 | 91.06 | 91.24 | 90.28 | 90.39 | 4,955,727 | -1.34(-1.46%) |
Sep 25, 2023 | 91.17 | 91.74 | 91.38 | 91.73 | 1,676,700 | +0.12(+0.13%) |
Sep 22, 2023 | 92.05 | 92.30 | 91.56 | 91.61 | 1,548,705 | -0.06(-0.06%) |
Sep 21, 2023 | 92.40 | 92.49 | 91.60 | 91.67 | 2,660,594 | -1.54(-1.65%) |
Sep 20, 2023 | 94.13 | 94.32 | 93.17 | 93.21 | 1,141,432 | -0.61(-0.65%) |
Sep 19, 2023 | 93.88 | 94.02 | 93.38 | 93.82 | 1,747,453 | -0.21(-0.22%) |
Sep 18, 2023 | 93.91 | 94.22 | 93.79 | 94.03 | 627,107 | -0.10(-0.10%) |
Sep 15, 2023 | 94.77 | 94.80 | 94.03 | 94.13 | 4,311,581 | -0.77(-0.81%) |
Sep 14, 2023 | 94.65 | 95.02 | 94.38 | 94.89 | 1,360,373 | +0.86(+0.92%) |
Sep 13, 2023 | 94.01 | 94.26 | 93.78 | 94.03 | 2,913,579 | +0.03(+0.03%) |
Sep 12, 2023 | 94.08 | 94.47 | 93.96 | 94.00 | 1,092,995 | -0.45(-0.48%) |
Sep 11, 2023 | 94.38 | 94.47 | 94.09 | 94.45 | 1,034,063 | +0.81(+0.86%) |
Sep 08, 2023 | 93.64 | 93.96 | 93.51 | 93.65 | 1,130,381 | +0.04(+0.04%) |
Sep 07, 2023 | 93.39 | 93.72 | 93.22 | 93.61 | 1,780,195 | -0.35(-0.38%) |
Sep 06, 2023 | 94.37 | 94.45 | 93.56 | 93.96 | 1,396,021 | -0.55(-0.58%) |
Sep 05, 2023 | 94.88 | 94.92 | 94.51 | 94.51 | 2,132,787 | -0.55(-0.58%) |
Sep 01, 2023 | 95.52 | 95.67 | 94.79 | 95.06 | 2,379,861 | +0.27(+0.28%) |
Aug 31, 2023 | 95.09 | 95.28 | 94.74 | 94.79 | 3,930,375 | -0.29(-0.31%) |
Aug 30, 2023 | 94.92 | 95.26 | 94.73 | 95.09 | 1,738,339 | +0.24(+0.25%) |
Aug 29, 2023 | 93.43 | 94.90 | 93.42 | 94.85 | 2,760,243 | +1.33(+1.42%) |
Aug 28, 2023 | 93.34 | 93.65 | 93.21 | 93.53 | 2,042,981 | +0.72(+0.77%) |
Aug 25, 2023 | 92.59 | 93.10 | 91.84 | 92.81 | 2,067,370 | +0.56(+0.61%) |
Aug 24, 2023 | 93.54 | 93.69 | 92.23 | 92.25 | 1,972,224 | -1.19(-1.27%) |
Aug 23, 2023 | 92.68 | 93.58 | 92.64 | 93.44 | 3,260,724 | +1.09(+1.18%) |
Aug 22, 2023 | 92.99 | 92.99 | 92.25 | 92.35 | 1,578,746 | -0.21(-0.22%) |
Aug 21, 2023 | 92.33 | 92.70 | 91.85 | 92.56 | 1,671,179 | +0.48(+0.52%) |
Aug 18, 2023 | 91.41 | 92.28 | 91.38 | 92.07 | 2,485,285 | -0.04(-0.04%) |
Aug 17, 2023 | 93.08 | 93.15 | 92.00 | 92.11 | 2,710,588 | -0.61(-0.66%) |
Aug 16, 2023 | 93.21 | 93.59 | 92.70 | 92.72 | 1,981,591 | -0.72(-0.77%) |
Aug 15, 2023 | 94.17 | 94.19 | 93.30 | 93.44 | 4,910,508 | -1.16(-1.23%) |
Aug 14, 2023 | 93.94 | 94.60 | 93.81 | 94.60 | 3,879,545 | +0.19(+0.20%) |
Aug 11, 2023 | 94.22 | 94.68 | 94.10 | 94.41 | 929,264 | -0.35(-0.37%) |
Aug 10, 2023 | 95.30 | 95.97 | 94.57 | 94.77 | 3,796,137 | +0.15(+0.16%) |
Aug 09, 2023 | 95.18 | 95.19 | 94.44 | 94.62 | 1,651,480 | -0.40(-0.42%) |
Aug 08, 2023 | 94.76 | 95.12 | 94.28 | 95.02 | 2,720,539 | -0.55(-0.58%) |
Aug 07, 2023 | 95.36 | 95.61 | 95.03 | 95.57 | 1,631,497 | +0.64(+0.67%) |
Aug 04, 2023 | 95.49 | 96.06 | 94.82 | 94.93 | 2,983,819 | -0.20(-0.21%) |
Aug 03, 2023 | 94.84 | 95.47 | 94.78 | 95.13 | 5,475,883 | -0.23(-0.24%) |
Aug 02, 2023 | 96.03 | 96.10 | 95.21 | 95.35 | 5,893,196 | -1.60(-1.65%) |
Aug 01, 2023 | 97.08 | 97.26 | 96.79 | 96.96 | 3,266,953 | -0.68(-0.69%) |
Jul 31, 2023 | 97.55 | 97.75 | 97.40 | 97.63 | 3,004,990 | +0.19(+0.19%) |
Jul 28, 2023 | 97.24 | 97.64 | 97.11 | 97.45 | 6,007,943 | +1.01(+1.05%) |
Jul 27, 2023 | 97.77 | 97.77 | 96.25 | 96.44 | 3,090,517 | -0.61(-0.63%) |
Jul 26, 2023 | 96.56 | 97.31 | 96.56 | 97.04 | 3,574,507 | +0.13(+0.13%) |
Jul 25, 2023 | 96.65 | 97.12 | 96.61 | 96.92 | 5,306,972 | +0.31(+0.33%) |
Jul 24, 2023 | 96.37 | 96.76 | 96.23 | 96.60 | 3,534,905 | +0.34(+0.36%) |
Jul 21, 2023 | 96.52 | 96.58 | 96.21 | 96.26 | 2,147,300 | +0.05(+0.05%) |
Jul 20, 2023 | 96.65 | 96.79 | 96.06 | 96.21 | 6,296,881 | -0.65(-0.67%) |
Jul 19, 2023 | 96.86 | 97.10 | 96.70 | 96.86 | 6,309,988 | +0.12(+0.12%) |
Jul 18, 2023 | 96.12 | 96.83 | 96.02 | 96.74 | 5,015,978 | +0.54(+0.56%) |
Jul 17, 2023 | 95.82 | 96.36 | 95.74 | 96.20 | 4,164,254 | +0.25(+0.26%) |
Jul 14, 2023 | 96.31 | 96.37 | 95.85 | 95.95 | 3,968,588 | -0.27(-0.28%) |
Jul 13, 2023 | 95.82 | 96.36 | 95.76 | 96.22 | 2,033,460 | +1.08(+1.14%) |
Jul 12, 2023 | 95.06 | 95.33 | 94.91 | 95.14 | 3,385,997 | +1.13(+1.20%) |
Jul 11, 2023 | 93.58 | 94.08 | 93.34 | 94.01 | 738,280 | +0.74(+0.79%) |
Jul 10, 2023 | 92.90 | 93.29 | 92.90 | 93.27 | 1,085,596 | +0.24(+0.25%) |
Jul 07, 2023 | 92.81 | 93.73 | 92.77 | 93.04 | 966,087 | +0.19(+0.20%) |
Jul 06, 2023 | 92.95 | 92.99 | 92.32 | 92.85 | 2,366,613 | -1.16(-1.23%) |
Jul 05, 2023 | 93.99 | 94.16 | 93.84 | 94.01 | 3,220,387 | -0.46(-0.49%) |
Jul 03, 2023 | 94.32 | 94.52 | 94.27 | 94.47 | 1,536,056 | +0.23(+0.24%) |
Jun 30, 2023 | 93.97 | 94.39 | 93.90 | 94.24 | 2,288,190 | +1.03(+1.11%) |
Jun 29, 2023 | 92.85 | 93.21 | 92.76 | 93.21 | 1,972,141 | +0.16(+0.17%) |
Jun 28, 2023 | 92.83 | 93.24 | 92.69 | 93.06 | 1,341,242 | -0.01(-0.01%) |
Jun 27, 2023 | 92.41 | 93.14 | 92.22 | 93.07 | 3,038,551 | +0.97(+1.06%) |
Jun 26, 2023 | 92.29 | 92.59 | 92.07 | 92.09 | 1,857,371 | -0.16(-0.17%) |
Jun 23, 2023 | 92.14 | 92.55 | 92.10 | 92.25 | 2,031,256 | -0.96(-1.03%) |
Jun 22, 2023 | 92.85 | 93.22 | 92.73 | 93.21 | 1,638,692 | +0.02(+0.02%) |
Jun 21, 2023 | 93.25 | 93.56 | 93.01 | 93.19 | 2,818,291 | -0.32(-0.35%) |
Jun 20, 2023 | 93.69 | 93.81 | 93.17 | 93.52 | 4,913,600 | -0.86(-0.92%) |
Jun 16, 2023 | 95.10 | 95.10 | 94.30 | 94.38 | 2,333,540 | -0.28(-0.29%) |
Jun 15, 2023 | 93.56 | 94.85 | 93.48 | 94.66 | 2,337,009 | +1.06(+1.13%) |
Jun 14, 2023 | 93.61 | 93.96 | 92.90 | 93.60 | 1,373,653 | +0.23(+0.24%) |
Jun 13, 2023 | 93.22 | 93.52 | 93.05 | 93.37 | 5,263,147 | +0.72(+0.77%) |
Jun 12, 2023 | 92.22 | 92.66 | 92.05 | 92.65 | 3,142,106 | +0.67(+0.73%) |
Jun 09, 2023 | 92.03 | 92.37 | 91.80 | 91.99 | 3,309,127 | +0.13(+0.14%) |
Jun 08, 2023 | 91.31 | 91.96 | 91.20 | 91.86 | 3,817,929 | +0.66(+0.72%) |
Jun 07, 2023 | 91.69 | 91.93 | 91.12 | 91.20 | 9,042,648 | -0.49(-0.53%) |
Jun 06, 2023 | 91.23 | 91.77 | 91.13 | 91.69 | 5,588,197 | +0.44(+0.48%) |
Jun 05, 2023 | 91.52 | 91.68 | 91.12 | 91.25 | 4,417,209 | -0.24(-0.27%) |
Jun 02, 2023 | 91.06 | 91.66 | 90.91 | 91.49 | 5,562,424 | +1.34(+1.49%) |
Jun 01, 2023 | 89.24 | 90.34 | 89.11 | 90.15 | 5,544,945 | +1.06(+1.19%) |
May 31, 2023 | 89.15 | 89.34 | 88.65 | 89.09 | 2,339,138 | -0.64(-0.72%) |
May 30, 2023 | 90.31 | 90.35 | 89.46 | 89.73 | 4,178,859 | -0.37(-0.41%) |
May 26, 2023 | 89.21 | 90.23 | 89.21 | 90.10 | 2,279,433 | +1.17(+1.31%) |
May 25, 2023 | 89.06 | 89.19 | 88.56 | 88.94 | 1,890,347 | +0.36(+0.41%) |
May 24, 2023 | 88.90 | 88.90 | 88.40 | 88.58 | 1,971,563 | -0.83(-0.92%) |
May 23, 2023 | 90.07 | 90.19 | 89.37 | 89.40 | 3,922,223 | -1.14(-1.26%) |
May 22, 2023 | 90.53 | 90.80 | 90.32 | 90.54 | 1,883,340 | +0.14(+0.15%) |
May 19, 2023 | 90.57 | 90.72 | 90.18 | 90.40 | 1,963,903 | +0.06(+0.06%) |
May 18, 2023 | 89.79 | 90.42 | 89.64 | 90.35 | 4,358,024 | +0.45(+0.50%) |
May 17, 2023 | 89.35 | 89.99 | 89.02 | 89.90 | 2,827,119 | +0.84(+0.94%) |
May 16, 2023 | 89.43 | 89.60 | 89.05 | 89.06 | 3,650,851 | -0.72(-0.80%) |
May 15, 2023 | 89.40 | 89.83 | 89.17 | 89.78 | 2,986,280 | +0.61(+0.69%) |
May 12, 2023 | 89.54 | 89.58 | 88.74 | 89.17 | 1,301,175 | -0.25(-0.28%) |
May 11, 2023 | 89.31 | 89.45 | 88.91 | 89.42 | 3,596,787 | -0.22(-0.25%) |
May 10, 2023 | 89.81 | 89.92 | 88.92 | 89.65 | 6,578,605 | +0.22(+0.25%) |
May 09, 2023 | 89.28 | 89.61 | 89.22 | 89.42 | 1,557,830 | -0.38(-0.42%) |
May 08, 2023 | 89.94 | 89.94 | 89.54 | 89.80 | 1,919,520 | +0.04(+0.04%) |
May 05, 2023 | 88.94 | 89.95 | 88.90 | 89.76 | 3,722,729 | +1.50(+1.70%) |
May 04, 2023 | 88.51 | 88.60 | 88.00 | 88.26 | 2,868,490 | -0.32(-0.36%) |
May 03, 2023 | 89.03 | 89.60 | 88.55 | 88.59 | 4,076,540 | -0.32(-0.36%) |
May 02, 2023 | 89.59 | 89.59 | 88.33 | 88.91 | 1,350,894 | -1.01(-1.12%) |