Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 122.00 | 123.60 | 120.70 | 120.77 | 3,583,629 | -1.36(-1.11%) |
Apr 29, 2024 | 121.50 | 122.19 | 120.37 | 122.13 | 2,799,963 | +1.64(+1.36%) |
Apr 26, 2024 | 119.00 | 121.25 | 119.00 | 120.49 | 4,172,921 | +1.48(+1.24%) |
Apr 25, 2024 | 115.22 | 119.48 | 113.52 | 119.01 | 4,254,893 | +2.70(+2.32%) |
Apr 24, 2024 | 119.19 | 119.39 | 114.49 | 116.31 | 7,625,373 | +2.05(+1.79%) |
Apr 23, 2024 | 112.72 | 114.45 | 112.13 | 114.26 | 5,098,569 | +2.40(+2.15%) |
Apr 22, 2024 | 111.15 | 112.66 | 110.19 | 111.86 | 3,274,790 | +1.69(+1.53%) |
Apr 19, 2024 | 110.98 | 111.88 | 109.44 | 110.17 | 3,769,038 | -0.71(-0.64%) |
Apr 18, 2024 | 111.55 | 112.70 | 110.86 | 110.88 | 2,874,261 | -0.61(-0.55%) |
Apr 17, 2024 | 112.57 | 113.05 | 111.05 | 111.49 | 2,641,685 | -1.08(-0.96%) |
Apr 16, 2024 | 112.55 | 112.94 | 111.73 | 112.57 | 3,908,093 | +0.18(+0.16%) |
Apr 15, 2024 | 114.55 | 115.30 | 112.02 | 112.39 | 2,507,688 | -0.93(-0.82%) |
Apr 12, 2024 | 113.96 | 114.89 | 112.87 | 113.32 | 3,048,438 | -2.56(-2.21%) |
Apr 11, 2024 | 114.68 | 116.18 | 113.90 | 115.88 | 3,169,423 | +1.12(+0.98%) |
Apr 10, 2024 | 113.09 | 115.64 | 112.51 | 114.76 | 4,112,165 | -0.22(-0.19%) |
Apr 09, 2024 | 117.00 | 117.40 | 114.20 | 114.98 | 4,070,136 | -1.64(-1.41%) |
Apr 08, 2024 | 118.16 | 118.57 | 116.13 | 116.62 | 4,347,604 | -0.76(-0.65%) |
Apr 05, 2024 | 115.64 | 117.59 | 115.57 | 117.38 | 3,379,646 | +2.28(+1.98%) |
Apr 04, 2024 | 118.05 | 118.62 | 114.75 | 115.10 | 3,412,992 | -0.27(-0.23%) |
Apr 03, 2024 | 114.52 | 116.09 | 113.32 | 115.37 | 3,820,491 | +2.31(+2.04%) |
Apr 02, 2024 | 112.94 | 113.27 | 112.14 | 113.06 | 2,486,028 | -0.99(-0.87%) |
Apr 01, 2024 | 114.83 | 116.00 | 114.03 | 114.05 | 2,297,322 | -1.30(-1.13%) |
Mar 28, 2024 | 116.00 | 115.62 | 115.60 | 115.35 | 4,356,012 | +0.05(+0.04%) |
Mar 27, 2024 | 113.98 | 115.41 | 113.93 | 115.30 | 4,589,184 | +1.96(+1.73%) |
Mar 26, 2024 | 114.65 | 115.26 | 113.27 | 113.34 | 3,424,572 | -0.88(-0.77%) |
Mar 25, 2024 | 118.00 | 119.59 | 114.08 | 114.22 | 4,273,469 | -0.20(-0.17%) |
Mar 22, 2024 | 114.50 | 115.18 | 113.86 | 114.42 | 2,489,508 | +0.01(+0.01%) |
Mar 21, 2024 | 113.00 | 114.80 | 112.97 | 114.41 | 3,014,334 | +2.30(+2.05%) |
Mar 20, 2024 | 111.03 | 112.19 | 110.83 | 112.11 | 1,780,108 | +1.14(+1.03%) |
Mar 19, 2024 | 109.69 | 111.05 | 109.45 | 110.97 | 2,351,005 | +1.38(+1.26%) |
Mar 18, 2024 | 109.81 | 110.31 | 109.49 | 109.59 | 2,609,382 | +0.29(+0.27%) |
Mar 15, 2024 | 108.57 | 109.62 | 108.53 | 109.30 | 4,675,531 | -0.08(-0.07%) |
Mar 14, 2024 | 111.03 | 111.12 | 108.74 | 109.38 | 2,005,548 | -1.15(-1.04%) |
Mar 13, 2024 | 110.52 | 110.89 | 109.74 | 110.53 | 2,285,531 | -0.07(-0.06%) |
Mar 12, 2024 | 109.86 | 110.89 | 109.31 | 110.60 | 1,835,002 | +0.72(+0.66%) |
Mar 11, 2024 | 110.57 | 110.57 | 108.81 | 109.88 | 2,174,167 | -0.53(-0.48%) |
Mar 08, 2024 | 111.47 | 112.11 | 110.13 | 110.41 | 2,288,976 | -0.94(-0.84%) |
Mar 07, 2024 | 110.91 | 111.78 | 110.90 | 111.35 | 2,003,517 | +0.84(+0.76%) |
Mar 06, 2024 | 110.36 | 111.51 | 110.26 | 110.51 | 2,155,677 | +0.87(+0.79%) |
Mar 05, 2024 | 111.33 | 111.55 | 108.88 | 109.64 | 1,938,782 | -2.28(-2.04%) |
Mar 04, 2024 | 111.00 | 112.40 | 110.87 | 111.92 | 2,249,225 | +1.11(+1.00%) |
Mar 01, 2024 | 109.13 | 110.88 | 108.95 | 110.81 | 2,149,381 | +1.57(+1.44%) |
Feb 29, 2024 | 108.88 | 109.72 | 108.47 | 109.24 | 4,643,146 | +0.89(+0.82%) |
Feb 28, 2024 | 107.74 | 109.00 | 107.71 | 108.35 | 2,017,073 | +0.41(+0.38%) |
Feb 27, 2024 | 108.12 | 108.15 | 107.51 | 107.94 | 1,989,457 | -0.16(-0.15%) |
Feb 26, 2024 | 107.50 | 108.20 | 107.34 | 108.10 | 2,558,395 | +0.63(+0.59%) |
Feb 23, 2024 | 106.94 | 107.69 | 106.49 | 107.47 | 1,995,424 | +1.02(+0.96%) |
Feb 22, 2024 | 106.01 | 106.92 | 105.78 | 106.45 | 3,100,630 | +1.45(+1.38%) |
Feb 21, 2024 | 104.43 | 105.17 | 104.20 | 105.00 | 2,319,837 | +0.39(+0.37%) |
Feb 20, 2024 | 104.70 | 105.24 | 104.13 | 104.61 | 2,165,820 | -0.91(-0.86%) |
Feb 16, 2024 | 105.94 | 106.51 | 105.33 | 105.52 | 1,817,937 | -0.15(-0.14%) |
Feb 15, 2024 | 104.54 | 105.77 | 104.54 | 105.67 | 1,989,891 | +1.56(+1.50%) |
Feb 14, 2024 | 103.73 | 104.23 | 103.38 | 104.11 | 2,158,234 | +1.03(+1.00%) |
Feb 13, 2024 | 103.17 | 103.78 | 102.27 | 103.08 | 2,522,285 | -1.95(-1.86%) |
Feb 12, 2024 | 105.28 | 105.66 | 104.87 | 105.03 | 1,863,212 | -0.26(-0.25%) |
Feb 09, 2024 | 105.00 | 105.41 | 104.54 | 105.29 | 1,643,155 | +0.43(+0.41%) |
Feb 08, 2024 | 104.32 | 104.97 | 104.30 | 104.86 | 2,038,797 | +0.60(+0.58%) |
Feb 07, 2024 | 103.03 | 104.36 | 102.65 | 104.26 | 2,487,242 | +1.49(+1.45%) |
Feb 06, 2024 | 102.94 | 103.50 | 102.31 | 102.77 | 2,748,318 | -0.22(-0.21%) |
Feb 05, 2024 | 103.30 | 103.39 | 102.05 | 102.99 | 2,089,746 | -0.47(-0.45%) |
Feb 02, 2024 | 102.07 | 104.10 | 102.07 | 103.46 | 2,706,624 | +1.04(+1.02%) |
Feb 01, 2024 | 101.24 | 102.46 | 100.96 | 102.42 | 2,549,059 | +1.32(+1.31%) |
Jan 31, 2024 | 102.38 | 102.69 | 101.05 | 101.10 | 2,837,492 | -1.68(-1.63%) |
Jan 30, 2024 | 102.50 | 103.07 | 102.19 | 102.78 | 3,027,915 | +1.33(+1.31%) |
Jan 29, 2024 | 100.15 | 101.45 | 99.95 | 101.45 | 2,312,237 | +0.74(+0.73%) |
Jan 26, 2024 | 100.81 | 101.60 | 100.21 | 100.71 | 2,241,695 | -0.10(-0.10%) |
Jan 25, 2024 | 99.42 | 101.78 | 98.75 | 100.81 | 4,138,154 | +0.15(+0.15%) |
Jan 24, 2024 | 101.09 | 103.06 | 99.11 | 100.66 | 6,556,915 | +2.72(+2.78%) |
Jan 23, 2024 | 98.12 | 98.19 | 97.04 | 97.94 | 3,389,576 | -0.03(-0.03%) |
Jan 22, 2024 | 97.63 | 98.48 | 97.42 | 97.97 | 2,756,440 | +0.36(+0.37%) |
Jan 19, 2024 | 97.36 | 97.75 | 96.53 | 97.61 | 3,511,008 | +0.91(+0.94%) |
Jan 18, 2024 | 95.86 | 96.77 | 95.53 | 96.70 | 2,834,173 | +1.37(+1.44%) |
Jan 17, 2024 | 95.48 | 96.07 | 94.75 | 95.33 | 2,090,442 | -0.81(-0.84%) |
Jan 16, 2024 | 96.15 | 96.34 | 95.39 | 96.14 | 2,230,758 | -0.36(-0.37%) |
Jan 12, 2024 | 96.87 | 97.03 | 96.08 | 96.50 | 1,544,459 | +0.08(+0.08%) |
Jan 11, 2024 | 96.21 | 96.54 | 95.13 | 96.42 | 2,036,855 | +0.21(+0.22%) |
Jan 10, 2024 | 95.82 | 96.50 | 95.53 | 96.21 | 1,913,170 | +0.36(+0.38%) |
Jan 09, 2024 | 95.45 | 96.24 | 95.30 | 95.85 | 1,624,605 | -0.73(-0.76%) |
Jan 08, 2024 | 95.12 | 96.61 | 95.07 | 96.58 | 2,301,211 | +2.12(+2.24%) |
Jan 05, 2024 | 94.29 | 95.08 | 94.05 | 94.46 | 2,009,437 | -0.17(-0.18%) |
Jan 04, 2024 | 93.92 | 95.22 | 93.90 | 94.63 | 2,471,757 | -0.45(-0.47%) |
Jan 03, 2024 | 96.21 | 96.21 | 95.03 | 95.08 | 3,071,481 | -1.75(-1.81%) |
Jan 02, 2024 | 97.97 | 97.97 | 96.37 | 96.83 | 2,674,596 | -2.30(-2.32%) |
Dec 29, 2023 | 99.36 | 99.70 | 98.85 | 99.13 | 1,340,609 | -0.31(-0.31%) |
Dec 28, 2023 | 99.57 | 99.64 | 99.06 | 99.44 | 1,044,314 | -0.03(-0.03%) |
Dec 27, 2023 | 99.65 | 99.65 | 99.12 | 99.47 | 1,240,557 | -0.02(-0.02%) |
Dec 26, 2023 | 98.94 | 99.76 | 98.94 | 99.49 | 955,312 | +0.48(+0.48%) |
Dec 22, 2023 | 98.82 | 99.31 | 98.62 | 99.01 | 2,032,768 | +0.72(+0.73%) |
Dec 21, 2023 | 98.02 | 98.43 | 97.27 | 98.29 | 2,291,872 | +1.01(+1.04%) |
Dec 20, 2023 | 98.17 | 98.35 | 97.23 | 97.28 | 4,278,229 | -1.27(-1.29%) |
Dec 19, 2023 | 98.83 | 98.95 | 98.30 | 98.55 | 2,065,917 | -0.01(-0.01%) |
Dec 18, 2023 | 98.91 | 99.14 | 97.97 | 98.56 | 2,499,631 | -0.50(-0.50%) |
Dec 15, 2023 | 98.74 | 99.71 | 98.59 | 99.06 | 5,645,054 | +0.47(+0.48%) |
Dec 14, 2023 | 96.72 | 98.65 | 96.47 | 98.59 | 4,065,698 | +2.67(+2.79%) |
Dec 13, 2023 | 95.55 | 96.57 | 95.18 | 95.92 | 3,341,998 | +0.67(+0.70%) |
Dec 12, 2023 | 95.04 | 95.64 | 94.76 | 95.25 | 2,284,989 | +0.22(+0.23%) |
Dec 11, 2023 | 93.44 | 95.17 | 93.43 | 95.03 | 3,870,502 | +2.01(+2.16%) |
Dec 08, 2023 | 92.22 | 93.23 | 92.09 | 93.02 | 5,895,236 | +0.75(+0.81%) |
Dec 07, 2023 | 92.08 | 92.42 | 91.63 | 92.28 | 2,037,097 | +0.25(+0.27%) |
Dec 06, 2023 | 91.80 | 92.50 | 91.63 | 92.03 | 3,534,650 | +0.91(+1.00%) |
Dec 05, 2023 | 91.30 | 91.53 | 90.73 | 91.12 | 3,521,356 | -0.55(-0.60%) |
Dec 04, 2023 | 91.37 | 92.00 | 91.11 | 91.67 | 3,160,577 | -0.41(-0.44%) |
Dec 01, 2023 | 91.18 | 92.33 | 90.94 | 92.08 | 4,296,553 | +1.29(+1.42%) |
Nov 30, 2023 | 90.27 | 90.95 | 89.82 | 90.79 | 3,834,337 | +0.81(+0.90%) |
Nov 29, 2023 | 90.30 | 90.57 | 89.83 | 89.98 | 1,787,687 | +0.27(+0.30%) |
Nov 28, 2023 | 89.79 | 90.17 | 89.61 | 89.71 | 2,053,851 | -0.21(-0.23%) |
Nov 27, 2023 | 89.82 | 90.33 | 89.43 | 89.92 | 2,938,540 | -0.24(-0.27%) |
Nov 24, 2023 | 89.87 | 90.16 | 89.74 | 90.16 | 892,218 | +0.27(+0.30%) |
Nov 22, 2023 | 89.70 | 90.21 | 89.45 | 89.89 | 2,147,002 | +0.42(+0.47%) |
Nov 21, 2023 | 89.37 | 89.79 | 89.24 | 89.47 | 2,069,950 | +0.12(+0.13%) |
Nov 20, 2023 | 89.33 | 89.71 | 88.83 | 89.35 | 2,065,281 | -0.15(-0.17%) |
Nov 17, 2023 | 89.80 | 89.80 | 89.21 | 89.50 | 3,228,685 | +0.15(+0.17%) |
Nov 16, 2023 | 89.10 | 89.88 | 88.68 | 89.35 | 2,391,715 | +0.51(+0.57%) |
Nov 15, 2023 | 88.84 | 89.55 | 88.64 | 88.84 | 2,361,159 | +0.33(+0.37%) |
Nov 14, 2023 | 87.32 | 88.84 | 86.83 | 88.51 | 2,996,525 | +2.33(+2.71%) |
Nov 13, 2023 | 86.42 | 86.46 | 85.91 | 86.18 | 1,956,855 | -0.24(-0.28%) |
Nov 10, 2023 | 85.47 | 86.52 | 84.91 | 86.42 | 2,228,860 | +1.55(+1.82%) |
Nov 09, 2023 | 85.81 | 85.94 | 84.70 | 84.87 | 2,135,346 | -0.10(-0.12%) |
Nov 08, 2023 | 84.61 | 85.06 | 84.05 | 84.97 | 1,985,686 | +0.64(+0.76%) |
Nov 07, 2023 | 83.88 | 84.83 | 83.72 | 84.33 | 1,810,406 | +0.17(+0.20%) |
Nov 06, 2023 | 84.90 | 85.01 | 83.75 | 84.16 | 2,011,845 | -0.42(-0.50%) |
Nov 03, 2023 | 83.72 | 84.96 | 83.54 | 84.58 | 2,677,120 | +1.67(+2.01%) |
Nov 02, 2023 | 81.88 | 83.02 | 81.87 | 82.92 | 3,084,562 | +1.47(+1.80%) |
Nov 01, 2023 | 80.50 | 81.57 | 80.20 | 81.45 | 2,898,262 | +1.08(+1.34%) |
Oct 31, 2023 | 79.65 | 80.64 | 79.32 | 80.37 | 2,787,659 | +0.57(+0.71%) |
Oct 30, 2023 | 79.81 | 80.26 | 78.92 | 79.80 | 2,972,148 | +0.67(+0.84%) |
Oct 27, 2023 | 79.61 | 80.21 | 78.78 | 79.13 | 2,160,456 | -0.89(-1.11%) |
Oct 26, 2023 | 80.37 | 80.91 | 79.28 | 80.02 | 4,095,265 | +0.54(+0.68%) |
Oct 25, 2023 | 79.16 | 80.28 | 78.51 | 79.48 | 5,410,218 | +0.40(+0.50%) |
Oct 24, 2023 | 79.43 | 79.73 | 78.63 | 79.08 | 2,785,379 | +0.08(+0.10%) |
Oct 23, 2023 | 79.32 | 80.19 | 78.84 | 79.00 | 3,272,398 | -0.68(-0.85%) |
Oct 20, 2023 | 80.76 | 80.77 | 79.43 | 79.68 | 2,890,753 | -1.03(-1.27%) |
Oct 19, 2023 | 81.36 | 81.77 | 80.21 | 80.71 | 3,094,684 | -0.65(-0.80%) |
Oct 18, 2023 | 82.70 | 82.82 | 81.35 | 81.36 | 2,772,594 | -2.12(-2.53%) |
Oct 17, 2023 | 82.70 | 83.69 | 82.49 | 83.47 | 2,495,900 | +0.28(+0.34%) |
Oct 16, 2023 | 82.60 | 83.63 | 82.35 | 83.20 | 2,799,431 | +1.48(+1.81%) |
Oct 13, 2023 | 83.46 | 83.49 | 81.06 | 81.72 | 4,180,832 | -2.23(-2.66%) |
Oct 12, 2023 | 84.97 | 85.00 | 83.27 | 83.95 | 2,938,129 | -0.50(-0.59%) |
Oct 11, 2023 | 83.48 | 84.57 | 83.47 | 84.45 | 2,693,153 | +1.18(+1.41%) |
Oct 10, 2023 | 83.44 | 84.06 | 83.14 | 83.28 | 2,729,318 | +0.35(+0.42%) |
Oct 09, 2023 | 82.36 | 83.21 | 81.93 | 82.93 | 2,092,540 | -0.26(-0.31%) |
Oct 06, 2023 | 82.17 | 83.63 | 82.00 | 83.19 | 2,415,949 | +0.73(+0.88%) |
Oct 05, 2023 | 83.60 | 84.49 | 81.88 | 82.46 | 2,069,678 | -0.70(-0.84%) |
Oct 04, 2023 | 82.23 | 83.32 | 81.94 | 83.16 | 2,079,576 | +1.16(+1.41%) |
Oct 03, 2023 | 82.17 | 82.81 | 81.73 | 82.00 | 2,375,057 | -0.47(-0.57%) |
Oct 02, 2023 | 83.16 | 83.44 | 82.03 | 82.47 | 2,097,966 | -1.34(-1.60%) |
Sep 29, 2023 | 84.37 | 84.72 | 83.66 | 83.80 | 2,865,706 | -0.09(-0.11%) |
Sep 28, 2023 | 82.23 | 84.30 | 82.02 | 83.89 | 2,652,288 | +1.72(+2.09%) |
Sep 27, 2023 | 81.74 | 82.37 | 81.19 | 82.18 | 3,327,054 | +0.90(+1.10%) |
Sep 26, 2023 | 82.60 | 82.82 | 81.00 | 81.28 | 3,973,526 | -1.80(-2.16%) |
Sep 25, 2023 | 82.82 | 83.16 | 82.71 | 83.08 | 2,292,332 | -0.07(-0.08%) |
Sep 22, 2023 | 83.23 | 83.87 | 83.02 | 83.15 | 1,871,046 | -0.01(-0.01%) |
Sep 21, 2023 | 84.16 | 84.36 | 83.15 | 83.16 | 2,322,651 | -1.47(-1.73%) |
Sep 20, 2023 | 86.45 | 86.50 | 84.54 | 84.62 | 2,262,985 | -1.48(-1.72%) |
Sep 19, 2023 | 85.87 | 86.19 | 85.20 | 86.10 | 1,998,175 | +0.06(+0.07%) |
Sep 18, 2023 | 85.26 | 86.47 | 85.16 | 86.04 | 1,714,243 | +0.72(+0.84%) |
Sep 15, 2023 | 85.80 | 86.35 | 84.91 | 85.32 | 2,859,583 | -0.79(-0.91%) |
Sep 14, 2023 | 86.50 | 86.55 | 85.70 | 86.11 | 2,096,500 | +0.00(+0.00%) |
Sep 13, 2023 | 86.11 | 86.50 | 85.59 | 86.11 | 2,479,015 | -0.09(-0.10%) |
Sep 12, 2023 | 85.81 | 86.58 | 85.75 | 86.20 | 2,185,008 | +0.15(+0.17%) |
Sep 11, 2023 | 86.03 | 86.06 | 84.80 | 86.05 | 2,395,442 | +0.56(+0.65%) |
Sep 08, 2023 | 85.64 | 86.39 | 85.23 | 85.49 | 2,403,204 | -0.86(-0.99%) |
Sep 07, 2023 | 86.74 | 87.13 | 85.90 | 86.35 | 2,282,608 | -1.20(-1.38%) |
Sep 06, 2023 | 87.50 | 88.41 | 87.20 | 87.55 | 2,012,740 | -0.01(-0.01%) |
Sep 05, 2023 | 88.21 | 88.23 | 87.45 | 87.56 | 1,569,382 | -0.60(-0.68%) |
Sep 01, 2023 | 88.59 | 88.64 | 87.84 | 88.16 | 1,786,699 | +0.19(+0.21%) |
Aug 31, 2023 | 88.19 | 88.56 | 87.69 | 87.97 | 2,389,796 | +0.09(+0.10%) |
Aug 30, 2023 | 87.28 | 87.97 | 87.25 | 87.88 | 922,348 | +0.38(+0.43%) |
Aug 29, 2023 | 86.19 | 87.54 | 86.09 | 87.50 | 1,521,505 | +1.25(+1.45%) |
Aug 28, 2023 | 86.38 | 86.63 | 86.06 | 86.25 | 1,205,464 | +0.35(+0.41%) |
Aug 25, 2023 | 85.81 | 86.20 | 84.91 | 85.90 | 1,484,095 | +0.76(+0.89%) |
Aug 24, 2023 | 85.90 | 86.51 | 85.11 | 85.14 | 1,995,158 | -0.82(-0.95%) |
Aug 23, 2023 | 85.65 | 86.27 | 84.73 | 85.96 | 2,027,291 | +0.56(+0.65%) |
Aug 22, 2023 | 85.44 | 85.91 | 84.99 | 85.40 | 1,540,536 | +0.33(+0.39%) |
Aug 21, 2023 | 84.74 | 85.36 | 84.55 | 85.07 | 1,714,977 | +0.24(+0.28%) |
Aug 18, 2023 | 84.17 | 85.10 | 84.04 | 84.83 | 1,506,927 | -0.15(-0.18%) |
Aug 17, 2023 | 85.98 | 86.04 | 84.63 | 84.98 | 1,929,192 | -0.50(-0.58%) |
Aug 16, 2023 | 86.12 | 86.44 | 85.43 | 85.48 | 1,354,869 | -0.93(-1.07%) |
Aug 15, 2023 | 86.53 | 86.92 | 86.18 | 86.41 | 1,799,664 | -0.69(-0.79%) |
Aug 14, 2023 | 86.67 | 87.33 | 86.59 | 87.09 | 2,812,265 | +0.29(+0.33%) |
Aug 11, 2023 | 87.34 | 87.34 | 86.50 | 86.80 | 1,426,240 | -0.70(-0.80%) |
Aug 10, 2023 | 88.29 | 88.92 | 87.38 | 87.50 | 1,550,316 | -0.53(-0.60%) |
Aug 09, 2023 | 88.54 | 88.70 | 87.87 | 88.03 | 2,564,706 | -0.33(-0.37%) |
Aug 08, 2023 | 88.01 | 88.57 | 87.30 | 88.36 | 1,801,944 | -0.11(-0.12%) |
Aug 07, 2023 | 87.66 | 88.88 | 87.58 | 88.47 | 2,039,772 | +1.57(+1.81%) |
Aug 04, 2023 | 88.01 | 88.39 | 86.81 | 86.89 | 1,619,519 | -1.17(-1.33%) |
Aug 03, 2023 | 87.50 | 88.37 | 87.15 | 88.07 | 2,952,327 | +0.10(+0.11%) |
Aug 02, 2023 | 87.48 | 88.41 | 87.44 | 87.97 | 2,969,045 | -0.24(-0.27%) |
Aug 01, 2023 | 87.80 | 88.46 | 87.39 | 88.21 | 2,089,035 | +0.31(+0.35%) |
Jul 31, 2023 | 87.16 | 88.34 | 87.02 | 87.90 | 2,808,074 | +0.74(+0.84%) |
Jul 28, 2023 | 88.92 | 89.03 | 86.71 | 87.16 | 4,573,797 | -1.19(-1.35%) |
Jul 27, 2023 | 89.11 | 89.86 | 88.05 | 88.36 | 4,395,442 | +0.17(+0.19%) |
Jul 26, 2023 | 84.73 | 88.44 | 84.53 | 88.19 | 5,463,453 | +4.27(+5.09%) |
Jul 25, 2023 | 83.02 | 84.47 | 82.88 | 83.92 | 3,108,454 | +0.72(+0.86%) |
Jul 24, 2023 | 83.53 | 83.88 | 82.76 | 83.20 | 2,022,848 | -0.03(-0.04%) |
Jul 21, 2023 | 83.79 | 84.21 | 83.19 | 83.23 | 2,588,286 | -0.70(-0.83%) |
Jul 20, 2023 | 84.50 | 84.65 | 83.48 | 83.93 | 1,791,237 | -0.81(-0.95%) |
Jul 19, 2023 | 84.75 | 84.95 | 83.84 | 84.73 | 1,873,490 | -0.18(-0.21%) |
Jul 18, 2023 | 84.48 | 85.10 | 84.48 | 84.91 | 1,687,871 | +0.13(+0.15%) |
Jul 17, 2023 | 84.18 | 84.93 | 83.93 | 84.78 | 2,077,499 | +0.57(+0.67%) |
Jul 14, 2023 | 85.16 | 85.27 | 83.77 | 84.22 | 1,819,572 | -1.10(-1.29%) |
Jul 13, 2023 | 85.33 | 85.48 | 84.91 | 85.32 | 2,101,674 | +0.16(+0.19%) |
Jul 12, 2023 | 85.10 | 85.41 | 84.51 | 85.16 | 2,159,689 | +0.71(+0.84%) |
Jul 11, 2023 | 84.53 | 84.64 | 83.60 | 84.45 | 1,930,734 | -0.03(-0.04%) |
Jul 10, 2023 | 83.23 | 84.52 | 82.67 | 84.48 | 2,166,596 | +1.25(+1.51%) |
Jul 07, 2023 | 83.12 | 84.01 | 83.12 | 83.23 | 1,523,885 | -0.08(-0.10%) |
Jul 06, 2023 | 82.58 | 83.36 | 82.53 | 83.31 | 1,942,920 | -0.16(-0.19%) |
Jul 05, 2023 | 82.97 | 83.82 | 82.67 | 83.47 | 1,700,107 | -0.22(-0.26%) |
Jul 03, 2023 | 84.13 | 84.37 | 83.67 | 83.69 | 1,253,497 | -0.87(-1.02%) |
Jun 30, 2023 | 83.72 | 84.81 | 83.47 | 84.55 | 2,735,923 | +1.49(+1.80%) |
Jun 29, 2023 | 82.23 | 83.11 | 82.13 | 83.06 | 2,130,416 | +0.93(+1.13%) |
Jun 28, 2023 | 81.77 | 82.29 | 81.45 | 82.14 | 1,988,314 | +0.28(+0.34%) |
Jun 27, 2023 | 80.44 | 82.06 | 80.21 | 81.86 | 1,952,714 | +1.67(+2.09%) |
Jun 26, 2023 | 80.26 | 80.72 | 79.92 | 80.18 | 1,623,551 | +0.37(+0.46%) |
Jun 23, 2023 | 79.83 | 80.73 | 79.41 | 79.82 | 5,078,147 | -0.86(-1.06%) |
Jun 22, 2023 | 81.08 | 81.08 | 80.30 | 80.67 | 1,890,037 | -0.32(-0.39%) |
Jun 21, 2023 | 80.30 | 81.13 | 80.19 | 80.99 | 2,229,718 | +0.32(+0.39%) |
Jun 20, 2023 | 80.94 | 80.99 | 80.24 | 80.67 | 2,648,951 | -1.09(-1.34%) |
Jun 16, 2023 | 82.14 | 82.25 | 81.42 | 81.77 | 3,735,894 | +0.49(+0.60%) |
Jun 15, 2023 | 80.04 | 81.79 | 80.04 | 81.28 | 2,371,917 | +1.09(+1.36%) |
Jun 14, 2023 | 80.15 | 80.86 | 79.61 | 80.19 | 2,675,547 | -0.05(-0.06%) |
Jun 13, 2023 | 79.34 | 80.30 | 78.81 | 80.24 | 3,407,717 | +1.20(+1.52%) |
Jun 12, 2023 | 77.86 | 79.17 | 77.79 | 79.04 | 1,988,361 | +1.37(+1.76%) |
Jun 09, 2023 | 78.65 | 78.83 | 77.47 | 77.67 | 2,207,382 | -0.62(-0.79%) |
Jun 08, 2023 | 78.32 | 78.48 | 77.61 | 78.28 | 1,925,865 | +0.09(+0.11%) |
Jun 07, 2023 | 77.16 | 78.33 | 76.99 | 78.19 | 2,423,981 | +1.25(+1.63%) |
Jun 06, 2023 | 76.27 | 77.07 | 76.07 | 76.94 | 2,465,316 | +0.79(+1.04%) |
Jun 05, 2023 | 76.77 | 77.29 | 75.95 | 76.15 | 2,297,282 | -0.86(-1.12%) |
Jun 02, 2023 | 75.94 | 77.29 | 75.73 | 77.01 | 2,133,450 | +1.74(+2.31%) |
Jun 01, 2023 | 75.03 | 75.36 | 73.93 | 75.27 | 3,477,741 | +0.37(+0.49%) |
May 31, 2023 | 75.62 | 76.07 | 74.58 | 74.91 | 7,782,319 | -1.31(-1.72%) |
May 30, 2023 | 76.72 | 77.01 | 76.06 | 76.22 | 3,817,006 | +0.16(+0.21%) |
May 26, 2023 | 73.95 | 76.35 | 73.94 | 76.06 | 6,445,479 | +2.65(+3.61%) |
May 25, 2023 | 73.28 | 73.74 | 72.77 | 73.41 | 9,567,935 | +0.96(+1.33%) |
May 24, 2023 | 73.61 | 73.73 | 72.25 | 72.44 | 4,574,896 | -1.68(-2.26%) |
May 23, 2023 | 75.07 | 75.39 | 74.11 | 74.12 | 2,286,006 | -1.62(-2.14%) |
May 22, 2023 | 75.19 | 76.04 | 74.80 | 75.74 | 1,701,899 | +0.49(+0.65%) |
May 19, 2023 | 75.48 | 75.84 | 75.13 | 75.25 | 2,479,365 | -0.34(-0.45%) |
May 18, 2023 | 74.90 | 75.79 | 74.71 | 75.59 | 2,987,506 | +0.67(+0.89%) |
May 17, 2023 | 74.69 | 75.08 | 73.89 | 74.93 | 2,849,085 | +0.71(+0.96%) |
May 16, 2023 | 74.80 | 75.04 | 74.16 | 74.21 | 2,153,000 | -0.98(-1.31%) |
May 15, 2023 | 74.74 | 75.25 | 73.90 | 75.19 | 3,467,543 | +0.64(+0.85%) |
May 12, 2023 | 74.97 | 75.10 | 73.87 | 74.56 | 3,326,488 | -0.02(-0.03%) |
May 11, 2023 | 74.97 | 75.02 | 74.25 | 74.58 | 3,404,935 | -0.34(-0.45%) |
May 10, 2023 | 75.45 | 75.56 | 73.92 | 74.92 | 2,222,162 | +0.27(+0.36%) |
May 09, 2023 | 74.40 | 74.95 | 74.16 | 74.65 | 1,558,997 | -0.16(-0.21%) |
May 08, 2023 | 75.51 | 75.80 | 74.45 | 74.81 | 1,350,172 | -0.36(-0.48%) |
May 05, 2023 | 74.86 | 75.37 | 74.47 | 75.16 | 2,310,980 | +1.12(+1.52%) |
May 04, 2023 | 73.93 | 74.44 | 73.35 | 74.04 | 2,955,346 | -0.25(-0.33%) |
May 03, 2023 | 75.24 | 75.52 | 74.18 | 74.29 | 2,832,401 | -0.53(-0.70%) |
May 02, 2023 | 75.66 | 75.91 | 74.21 | 74.82 | 3,007,754 | -1.07(-1.41%) |