Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 101.08 | 101.42 | 99.86 | 99.97 | 2,443,630 | -1.73(-1.70%) |
Apr 29, 2024 | 102.55 | 102.82 | 100.94 | 101.70 | 2,104,049 | -0.43(-0.42%) |
Apr 26, 2024 | 101.33 | 102.55 | 100.75 | 102.13 | 2,651,865 | +2.45(+2.46%) |
Apr 25, 2024 | 100.69 | 101.00 | 99.19 | 99.68 | 1,717,973 | -1.10(-1.09%) |
Apr 24, 2024 | 100.04 | 100.81 | 99.75 | 100.78 | 1,127,517 | +0.23(+0.23%) |
Apr 23, 2024 | 99.73 | 100.96 | 99.62 | 100.55 | 1,093,910 | -0.04(-0.04%) |
Apr 22, 2024 | 100.53 | 101.13 | 99.64 | 100.59 | 1,513,203 | -0.15(-0.15%) |
Apr 19, 2024 | 99.69 | 100.82 | 99.17 | 100.74 | 2,027,309 | +1.34(+1.35%) |
Apr 18, 2024 | 100.57 | 100.57 | 98.90 | 99.40 | 1,954,618 | -0.30(-0.30%) |
Apr 17, 2024 | 99.82 | 100.28 | 99.14 | 99.70 | 1,730,021 | +0.55(+0.55%) |
Apr 16, 2024 | 100.06 | 100.09 | 98.70 | 99.15 | 1,371,807 | -1.31(-1.30%) |
Apr 15, 2024 | 102.16 | 102.63 | 99.62 | 100.46 | 1,240,514 | -1.07(-1.05%) |
Apr 12, 2024 | 102.59 | 103.35 | 101.22 | 101.53 | 1,427,839 | -1.38(-1.34%) |
Apr 11, 2024 | 103.50 | 103.79 | 102.62 | 102.91 | 1,071,060 | -0.62(-0.60%) |
Apr 10, 2024 | 103.70 | 104.86 | 102.91 | 103.53 | 1,425,460 | -1.23(-1.17%) |
Apr 09, 2024 | 104.47 | 105.49 | 104.10 | 104.76 | 956,418 | +0.93(+0.90%) |
Apr 08, 2024 | 104.93 | 105.27 | 103.67 | 103.83 | 1,764,255 | -0.95(-0.91%) |
Apr 05, 2024 | 104.66 | 105.03 | 103.63 | 104.78 | 1,081,620 | +0.38(+0.36%) |
Apr 04, 2024 | 106.54 | 106.69 | 104.00 | 104.40 | 1,626,783 | -1.46(-1.38%) |
Apr 03, 2024 | 104.80 | 106.14 | 104.80 | 105.86 | 2,178,290 | +1.68(+1.61%) |
Apr 02, 2024 | 103.75 | 104.35 | 102.89 | 104.18 | 2,108,548 | +2.11(+2.07%) |
Apr 01, 2024 | 102.08 | 102.25 | 101.15 | 102.07 | 1,319,030 | -0.21(-0.21%) |
Mar 28, 2024 | 103.04 | 102.53 | 102.13 | 102.28 | 1,962,099 | -0.67(-0.65%) |
Mar 27, 2024 | 101.82 | 102.98 | 101.54 | 102.95 | 2,273,728 | +1.81(+1.79%) |
Mar 26, 2024 | 101.94 | 101.96 | 100.71 | 101.14 | 2,552,367 | +0.65(+0.65%) |
Mar 25, 2024 | 101.05 | 101.31 | 100.28 | 100.49 | 1,400,018 | -0.49(-0.49%) |
Mar 22, 2024 | 101.37 | 101.85 | 100.63 | 100.98 | 1,230,591 | -0.27(-0.27%) |
Mar 21, 2024 | 102.74 | 102.74 | 100.92 | 101.25 | 1,461,982 | -1.04(-1.02%) |
Mar 20, 2024 | 99.20 | 102.49 | 99.00 | 102.29 | 2,946,648 | +2.46(+2.46%) |
Mar 19, 2024 | 99.98 | 100.00 | 99.14 | 99.83 | 2,395,122 | -0.02(-0.02%) |
Mar 18, 2024 | 100.37 | 101.14 | 99.78 | 99.85 | 1,934,060 | -0.06(-0.06%) |
Mar 15, 2024 | 99.50 | 101.26 | 99.50 | 99.91 | 7,150,267 | -0.09(-0.09%) |
Mar 14, 2024 | 100.72 | 101.35 | 99.31 | 100.00 | 2,677,477 | -1.71(-1.68%) |
Mar 13, 2024 | 101.22 | 102.53 | 101.22 | 101.71 | 2,721,207 | +1.18(+1.17%) |
Mar 12, 2024 | 100.76 | 101.28 | 100.52 | 100.53 | 2,600,471 | -0.13(-0.13%) |
Mar 11, 2024 | 98.91 | 101.66 | 98.86 | 100.66 | 2,709,055 | +1.72(+1.74%) |
Mar 08, 2024 | 99.15 | 99.69 | 98.80 | 98.94 | 1,797,526 | -0.08(-0.08%) |
Mar 07, 2024 | 100.82 | 101.18 | 99.01 | 99.02 | 2,121,087 | -0.89(-0.89%) |
Mar 06, 2024 | 101.45 | 102.83 | 99.77 | 99.91 | 3,119,717 | -1.57(-1.55%) |
Mar 05, 2024 | 101.01 | 102.35 | 101.01 | 101.48 | 1,834,262 | -0.18(-0.18%) |
Mar 04, 2024 | 100.00 | 102.92 | 99.62 | 101.66 | 3,839,864 | +2.21(+2.22%) |
Mar 01, 2024 | 98.71 | 99.69 | 98.51 | 99.45 | 1,898,278 | +0.42(+0.42%) |
Feb 29, 2024 | 97.77 | 99.33 | 97.36 | 99.03 | 3,235,495 | +1.47(+1.51%) |
Feb 28, 2024 | 97.46 | 98.36 | 97.01 | 97.56 | 1,918,252 | -0.21(-0.21%) |
Feb 27, 2024 | 97.86 | 98.02 | 96.88 | 97.77 | 1,873,760 | +0.18(+0.18%) |
Feb 26, 2024 | 97.79 | 98.12 | 97.09 | 97.59 | 1,492,732 | -0.44(-0.45%) |
Feb 23, 2024 | 97.21 | 98.35 | 97.03 | 98.03 | 1,942,857 | +0.97(+1.00%) |
Feb 22, 2024 | 96.19 | 97.38 | 95.95 | 97.06 | 2,352,396 | +0.90(+0.93%) |
Feb 21, 2024 | 95.64 | 96.48 | 95.09 | 96.17 | 1,533,446 | +1.10(+1.15%) |
Feb 20, 2024 | 95.72 | 96.51 | 94.84 | 95.07 | 1,813,061 | -1.41(-1.46%) |
Feb 16, 2024 | 96.63 | 97.35 | 95.94 | 96.48 | 1,893,151 | +0.23(+0.24%) |
Feb 15, 2024 | 93.60 | 96.42 | 93.50 | 96.25 | 1,553,038 | +2.79(+2.99%) |
Feb 14, 2024 | 93.63 | 94.31 | 93.11 | 93.46 | 1,690,328 | -0.09(-0.10%) |
Feb 13, 2024 | 94.63 | 94.63 | 92.38 | 93.55 | 2,304,991 | -1.75(-1.83%) |
Feb 12, 2024 | 94.40 | 96.42 | 94.21 | 95.30 | 2,553,362 | +1.09(+1.15%) |
Feb 09, 2024 | 93.60 | 94.23 | 93.20 | 94.21 | 1,698,251 | +0.41(+0.44%) |
Feb 08, 2024 | 93.32 | 93.96 | 92.91 | 93.80 | 1,769,826 | +0.50(+0.54%) |
Feb 07, 2024 | 93.82 | 93.85 | 92.75 | 93.29 | 1,935,695 | +0.00(+0.00%) |
Feb 06, 2024 | 92.13 | 93.83 | 91.94 | 93.29 | 2,055,568 | +1.30(+1.42%) |
Feb 05, 2024 | 90.67 | 92.68 | 90.46 | 91.99 | 2,538,632 | +0.29(+0.31%) |
Feb 02, 2024 | 91.45 | 92.31 | 90.36 | 91.70 | 3,073,116 | -1.73(-1.85%) |
Feb 01, 2024 | 93.17 | 93.61 | 92.25 | 93.43 | 2,365,296 | +0.48(+0.52%) |
Jan 31, 2024 | 94.64 | 94.64 | 92.90 | 92.95 | 2,482,316 | -1.51(-1.60%) |
Jan 30, 2024 | 93.45 | 94.78 | 93.45 | 94.46 | 1,195,724 | +0.38(+0.40%) |
Jan 29, 2024 | 93.94 | 94.18 | 93.18 | 94.08 | 1,029,621 | -0.16(-0.17%) |
Jan 26, 2024 | 95.05 | 95.16 | 93.68 | 94.24 | 1,329,741 | +0.04(+0.04%) |
Jan 25, 2024 | 93.29 | 94.24 | 92.73 | 94.20 | 2,107,319 | +1.95(+2.11%) |
Jan 24, 2024 | 92.87 | 93.69 | 92.23 | 92.26 | 1,693,091 | -1.15(-1.23%) |
Jan 23, 2024 | 93.23 | 94.68 | 93.08 | 93.40 | 1,312,471 | +0.81(+0.87%) |
Jan 22, 2024 | 91.96 | 92.98 | 91.55 | 92.59 | 1,401,805 | +0.37(+0.40%) |
Jan 19, 2024 | 92.14 | 92.60 | 91.16 | 92.23 | 1,145,570 | +0.08(+0.09%) |
Jan 18, 2024 | 91.73 | 92.31 | 90.73 | 92.15 | 1,355,865 | +0.60(+0.66%) |
Jan 17, 2024 | 91.59 | 91.69 | 91.01 | 91.54 | 1,752,730 | -1.25(-1.35%) |
Jan 16, 2024 | 92.85 | 93.31 | 91.94 | 92.80 | 1,818,217 | -0.45(-0.49%) |
Jan 12, 2024 | 94.20 | 94.63 | 92.87 | 93.25 | 1,175,993 | -0.28(-0.30%) |
Jan 11, 2024 | 93.16 | 93.56 | 91.88 | 93.53 | 1,716,998 | +0.38(+0.40%) |
Jan 10, 2024 | 92.83 | 93.78 | 92.45 | 93.15 | 1,408,376 | -0.83(-0.88%) |
Jan 09, 2024 | 94.59 | 94.70 | 93.49 | 93.98 | 2,041,447 | -1.47(-1.54%) |
Jan 08, 2024 | 95.94 | 95.96 | 94.84 | 95.46 | 1,185,689 | -0.21(-0.22%) |
Jan 05, 2024 | 94.68 | 95.78 | 94.59 | 95.66 | 1,500,907 | +0.77(+0.81%) |
Jan 04, 2024 | 95.21 | 96.50 | 94.78 | 94.89 | 1,468,638 | -0.45(-0.48%) |
Jan 03, 2024 | 95.74 | 96.53 | 94.06 | 95.35 | 2,260,865 | -0.03(-0.03%) |
Jan 02, 2024 | 93.65 | 95.81 | 93.42 | 95.38 | 1,984,449 | +1.48(+1.58%) |
Dec 29, 2023 | 94.27 | 94.51 | 93.67 | 93.89 | 1,011,108 | -0.60(-0.64%) |
Dec 28, 2023 | 94.90 | 95.39 | 94.47 | 94.50 | 805,660 | -0.77(-0.81%) |
Dec 27, 2023 | 95.35 | 95.74 | 95.02 | 95.27 | 939,590 | -0.21(-0.22%) |
Dec 26, 2023 | 94.91 | 95.84 | 94.91 | 95.47 | 1,169,100 | +0.61(+0.65%) |
Dec 22, 2023 | 95.66 | 95.96 | 94.64 | 94.86 | 1,258,853 | -0.38(-0.39%) |
Dec 21, 2023 | 95.29 | 95.53 | 94.61 | 95.24 | 998,106 | +0.58(+0.62%) |
Dec 20, 2023 | 95.49 | 96.01 | 94.62 | 94.66 | 1,991,669 | -1.08(-1.12%) |
Dec 19, 2023 | 94.41 | 95.75 | 94.32 | 95.73 | 1,449,159 | +1.42(+1.51%) |
Dec 18, 2023 | 94.58 | 95.25 | 93.86 | 94.31 | 1,698,928 | +0.47(+0.51%) |
Dec 15, 2023 | 94.13 | 94.47 | 93.11 | 93.84 | 4,317,488 | +0.41(+0.44%) |
Dec 14, 2023 | 92.46 | 94.32 | 92.42 | 93.42 | 2,915,749 | +1.48(+1.61%) |
Dec 13, 2023 | 89.87 | 91.99 | 89.47 | 91.94 | 1,746,026 | +1.45(+1.60%) |
Dec 12, 2023 | 91.35 | 91.43 | 90.17 | 90.49 | 1,456,455 | -1.06(-1.15%) |
Dec 11, 2023 | 91.35 | 92.71 | 91.19 | 91.54 | 1,863,955 | +0.12(+0.13%) |
Dec 08, 2023 | 91.31 | 92.99 | 91.17 | 91.43 | 1,409,176 | +0.39(+0.43%) |
Dec 07, 2023 | 91.70 | 91.82 | 90.63 | 91.03 | 2,456,248 | -0.25(-0.27%) |
Dec 06, 2023 | 91.91 | 92.79 | 91.00 | 91.28 | 1,638,295 | -0.39(-0.42%) |
Dec 05, 2023 | 92.41 | 92.82 | 90.85 | 91.66 | 1,817,631 | -1.25(-1.35%) |
Dec 04, 2023 | 94.02 | 94.74 | 92.64 | 92.92 | 2,624,775 | -1.39(-1.48%) |
Dec 01, 2023 | 93.88 | 95.19 | 93.49 | 94.31 | 1,675,469 | +0.40(+0.42%) |
Nov 30, 2023 | 92.98 | 94.23 | 92.70 | 93.91 | 3,254,969 | +1.09(+1.17%) |
Nov 29, 2023 | 92.82 | 93.96 | 92.58 | 92.83 | 1,738,952 | +0.09(+0.10%) |
Nov 28, 2023 | 92.11 | 93.08 | 90.40 | 92.74 | 2,250,549 | +0.82(+0.89%) |
Nov 27, 2023 | 92.76 | 92.88 | 91.55 | 91.92 | 1,889,312 | -1.04(-1.12%) |
Nov 24, 2023 | 92.78 | 93.58 | 92.66 | 92.96 | 831,980 | +0.41(+0.45%) |
Nov 22, 2023 | 92.44 | 92.86 | 91.24 | 92.54 | 2,604,965 | -0.69(-0.74%) |
Nov 21, 2023 | 93.83 | 94.13 | 93.15 | 93.23 | 2,082,223 | -0.66(-0.71%) |
Nov 20, 2023 | 94.87 | 94.87 | 93.86 | 93.90 | 1,983,173 | -0.86(-0.91%) |
Nov 17, 2023 | 94.47 | 94.77 | 93.72 | 94.75 | 1,661,594 | +0.97(+1.04%) |
Nov 16, 2023 | 94.46 | 95.09 | 92.81 | 93.78 | 2,715,518 | -0.98(-1.04%) |
Nov 15, 2023 | 93.92 | 95.90 | 93.74 | 94.76 | 2,461,967 | +0.85(+0.90%) |
Nov 14, 2023 | 92.58 | 94.41 | 92.44 | 93.92 | 2,310,614 | +2.54(+2.78%) |
Nov 13, 2023 | 90.80 | 91.99 | 90.49 | 91.37 | 1,442,473 | -0.06(-0.06%) |
Nov 10, 2023 | 89.98 | 91.56 | 89.90 | 91.43 | 1,596,349 | +1.92(+2.14%) |
Nov 09, 2023 | 89.77 | 90.12 | 89.12 | 89.51 | 1,419,168 | +0.58(+0.66%) |
Nov 08, 2023 | 88.86 | 89.26 | 88.30 | 88.93 | 1,500,566 | +0.14(+0.15%) |
Nov 07, 2023 | 88.83 | 89.30 | 88.24 | 88.79 | 1,541,544 | -1.07(-1.19%) |
Nov 06, 2023 | 90.50 | 90.50 | 89.17 | 89.86 | 1,050,154 | -0.48(-0.53%) |
Nov 03, 2023 | 90.24 | 90.73 | 89.96 | 90.34 | 1,573,744 | +0.72(+0.80%) |
Nov 02, 2023 | 88.21 | 89.62 | 87.96 | 89.62 | 1,809,775 | +2.02(+2.30%) |
Nov 01, 2023 | 88.30 | 88.41 | 86.28 | 87.60 | 2,377,754 | -0.34(-0.39%) |
Oct 31, 2023 | 88.09 | 88.44 | 87.35 | 87.94 | 2,210,161 | -0.35(-0.40%) |
Oct 30, 2023 | 89.00 | 89.20 | 86.47 | 88.29 | 1,888,478 | +0.16(+0.18%) |
Oct 27, 2023 | 88.29 | 89.01 | 86.21 | 88.14 | 2,481,625 | +0.57(+0.65%) |
Oct 26, 2023 | 87.39 | 88.15 | 87.13 | 87.57 | 2,020,654 | +0.60(+0.69%) |
Oct 25, 2023 | 88.87 | 89.22 | 86.86 | 86.97 | 1,616,389 | -2.46(-2.75%) |
Oct 24, 2023 | 88.47 | 90.20 | 88.21 | 89.42 | 1,969,667 | +1.56(+1.77%) |
Oct 23, 2023 | 89.21 | 89.78 | 87.83 | 87.86 | 1,356,855 | -1.84(-2.05%) |
Oct 20, 2023 | 90.31 | 90.48 | 89.57 | 89.71 | 1,374,357 | -0.68(-0.75%) |
Oct 19, 2023 | 90.63 | 91.59 | 90.09 | 90.39 | 1,087,571 | -0.74(-0.81%) |
Oct 18, 2023 | 91.62 | 92.36 | 90.94 | 91.13 | 1,387,353 | -1.21(-1.31%) |
Oct 17, 2023 | 90.23 | 92.61 | 90.23 | 92.34 | 1,051,107 | +1.31(+1.43%) |
Oct 16, 2023 | 91.21 | 91.68 | 90.41 | 91.03 | 1,071,783 | +0.71(+0.79%) |
Oct 13, 2023 | 90.66 | 91.65 | 89.95 | 90.32 | 1,293,667 | +0.26(+0.29%) |
Oct 12, 2023 | 91.82 | 91.93 | 89.16 | 90.06 | 1,209,530 | -1.10(-1.21%) |
Oct 11, 2023 | 91.34 | 91.98 | 90.12 | 91.16 | 1,691,561 | -0.41(-0.45%) |
Oct 10, 2023 | 91.17 | 92.29 | 90.99 | 91.57 | 1,574,232 | +0.98(+1.09%) |
Oct 09, 2023 | 88.46 | 90.63 | 88.46 | 90.58 | 1,644,856 | +2.30(+2.61%) |
Oct 06, 2023 | 88.32 | 89.26 | 87.23 | 88.28 | 2,004,969 | -0.10(-0.11%) |
Oct 05, 2023 | 90.57 | 91.18 | 88.18 | 88.38 | 2,578,009 | -2.74(-3.01%) |
Oct 04, 2023 | 92.95 | 93.16 | 89.82 | 91.12 | 2,070,314 | -0.28(-0.31%) |
Oct 03, 2023 | 90.64 | 92.54 | 90.64 | 91.40 | 1,539,277 | +0.33(+0.36%) |
Oct 02, 2023 | 91.97 | 92.28 | 89.91 | 91.07 | 2,155,579 | -1.22(-1.32%) |
Sep 29, 2023 | 92.88 | 93.13 | 91.74 | 92.29 | 1,726,822 | +0.16(+0.17%) |
Sep 28, 2023 | 92.27 | 93.07 | 91.72 | 92.13 | 2,043,824 | -0.42(-0.45%) |
Sep 27, 2023 | 91.95 | 92.77 | 91.26 | 92.55 | 1,420,325 | +1.31(+1.43%) |
Sep 26, 2023 | 91.87 | 92.82 | 91.05 | 91.25 | 1,958,916 | -1.60(-1.72%) |
Sep 25, 2023 | 92.66 | 92.98 | 92.41 | 92.84 | 1,744,611 | +0.40(+0.43%) |
Sep 22, 2023 | 93.33 | 94.01 | 91.90 | 92.44 | 2,300,857 | -0.61(-0.66%) |
Sep 21, 2023 | 94.26 | 94.58 | 92.86 | 93.06 | 2,462,811 | -1.50(-1.59%) |
Sep 20, 2023 | 95.74 | 96.89 | 94.53 | 94.56 | 1,508,978 | -0.86(-0.90%) |
Sep 19, 2023 | 98.49 | 98.62 | 94.33 | 95.42 | 3,055,181 | -2.55(-2.61%) |
Sep 18, 2023 | 97.58 | 98.62 | 97.19 | 97.97 | 2,272,420 | +0.48(+0.49%) |
Sep 15, 2023 | 98.22 | 98.36 | 97.05 | 97.49 | 3,714,418 | -0.63(-0.65%) |
Sep 14, 2023 | 97.58 | 98.35 | 97.02 | 98.13 | 2,233,037 | +1.80(+1.87%) |
Sep 13, 2023 | 97.73 | 98.16 | 95.64 | 96.32 | 2,627,707 | -1.31(-1.34%) |
Sep 12, 2023 | 97.35 | 98.44 | 97.03 | 97.63 | 1,320,825 | -0.14(-0.14%) |
Sep 11, 2023 | 98.24 | 99.45 | 97.57 | 97.77 | 2,074,117 | +0.92(+0.95%) |
Sep 08, 2023 | 96.54 | 98.47 | 96.54 | 96.85 | 2,230,132 | +0.53(+0.55%) |
Sep 07, 2023 | 96.66 | 97.02 | 94.66 | 96.32 | 3,143,717 | -0.81(-0.83%) |
Sep 06, 2023 | 96.07 | 97.58 | 96.02 | 97.13 | 2,075,822 | +0.93(+0.96%) |
Sep 05, 2023 | 97.96 | 98.31 | 96.10 | 96.21 | 2,577,086 | -2.19(-2.23%) |
Sep 01, 2023 | 97.21 | 98.81 | 96.91 | 98.40 | 2,336,242 | +2.14(+2.23%) |
Aug 31, 2023 | 96.63 | 97.02 | 96.04 | 96.25 | 3,543,784 | -0.15(-0.15%) |
Aug 30, 2023 | 96.21 | 96.71 | 96.07 | 96.40 | 1,320,644 | +0.13(+0.13%) |
Aug 29, 2023 | 94.92 | 96.35 | 94.53 | 96.27 | 1,418,909 | +1.41(+1.49%) |
Aug 28, 2023 | 94.41 | 95.59 | 94.31 | 94.86 | 1,842,236 | +0.81(+0.86%) |
Aug 25, 2023 | 94.29 | 94.59 | 93.11 | 94.05 | 2,361,404 | +0.47(+0.50%) |
Aug 24, 2023 | 92.82 | 94.21 | 92.72 | 93.58 | 1,863,770 | +0.50(+0.54%) |
Aug 23, 2023 | 94.11 | 94.11 | 91.96 | 93.08 | 1,988,446 | -1.05(-1.11%) |
Aug 22, 2023 | 94.50 | 94.93 | 93.16 | 94.13 | 2,016,792 | -0.06(-0.06%) |
Aug 21, 2023 | 93.97 | 94.59 | 93.59 | 94.19 | 1,731,293 | +0.50(+0.53%) |
Aug 18, 2023 | 92.66 | 93.73 | 92.60 | 93.69 | 1,799,565 | +0.43(+0.46%) |
Aug 17, 2023 | 93.15 | 94.64 | 92.76 | 93.26 | 1,512,977 | +0.82(+0.88%) |
Aug 16, 2023 | 92.16 | 93.28 | 91.79 | 92.44 | 1,305,249 | -0.26(-0.28%) |
Aug 15, 2023 | 94.43 | 95.37 | 92.56 | 92.70 | 1,721,214 | -2.80(-2.93%) |
Aug 14, 2023 | 95.03 | 95.83 | 94.64 | 95.50 | 1,527,782 | +0.11(+0.11%) |
Aug 11, 2023 | 96.52 | 96.61 | 95.17 | 95.39 | 2,351,991 | -1.48(-1.53%) |
Aug 10, 2023 | 96.10 | 97.04 | 95.99 | 96.87 | 2,458,591 | +1.31(+1.37%) |
Aug 09, 2023 | 95.24 | 96.72 | 95.19 | 95.57 | 2,763,246 | +0.89(+0.93%) |
Aug 08, 2023 | 93.07 | 95.02 | 92.59 | 94.68 | 1,591,387 | +0.07(+0.07%) |
Aug 07, 2023 | 92.48 | 94.86 | 92.46 | 94.61 | 1,834,386 | +2.54(+2.76%) |
Aug 04, 2023 | 91.55 | 93.47 | 90.97 | 92.07 | 2,472,360 | -0.69(-0.75%) |
Aug 03, 2023 | 92.54 | 93.80 | 91.92 | 92.77 | 1,837,618 | +0.11(+0.11%) |
Aug 02, 2023 | 92.89 | 93.66 | 92.35 | 92.66 | 1,603,773 | -1.39(-1.47%) |
Aug 01, 2023 | 94.45 | 95.49 | 93.96 | 94.05 | 1,973,466 | -1.06(-1.11%) |
Jul 31, 2023 | 94.95 | 95.35 | 94.35 | 95.10 | 3,865,429 | +0.47(+0.50%) |
Jul 28, 2023 | 93.93 | 95.34 | 93.84 | 94.63 | 2,141,452 | +1.39(+1.50%) |
Jul 27, 2023 | 91.76 | 94.05 | 91.63 | 93.24 | 2,909,034 | +1.86(+2.03%) |
Jul 26, 2023 | 89.98 | 91.70 | 89.78 | 91.38 | 1,896,592 | +1.20(+1.33%) |
Jul 25, 2023 | 88.11 | 90.93 | 87.90 | 90.18 | 2,764,427 | +2.82(+3.23%) |
Jul 24, 2023 | 88.20 | 89.25 | 87.13 | 87.36 | 2,387,019 | -0.92(-1.05%) |
Jul 21, 2023 | 87.67 | 88.37 | 86.58 | 88.28 | 3,920,827 | +0.60(+0.68%) |
Jul 20, 2023 | 88.72 | 88.87 | 87.35 | 87.69 | 2,598,471 | -0.10(-0.11%) |
Jul 19, 2023 | 87.22 | 88.01 | 86.99 | 87.78 | 3,006,827 | +0.44(+0.51%) |
Jul 18, 2023 | 87.09 | 88.51 | 87.05 | 87.34 | 1,655,044 | -0.10(-0.11%) |
Jul 17, 2023 | 86.87 | 87.70 | 86.71 | 87.44 | 1,244,778 | -0.11(-0.12%) |
Jul 14, 2023 | 89.04 | 89.04 | 87.19 | 87.54 | 2,081,691 | -1.64(-1.84%) |
Jul 13, 2023 | 89.68 | 89.99 | 88.64 | 89.19 | 1,985,960 | -0.38(-0.42%) |
Jul 12, 2023 | 89.49 | 90.32 | 89.02 | 89.56 | 2,250,978 | +1.25(+1.42%) |
Jul 11, 2023 | 87.66 | 88.51 | 87.27 | 88.31 | 1,210,651 | +0.64(+0.74%) |
Jul 10, 2023 | 86.55 | 88.22 | 86.44 | 87.67 | 1,419,621 | +0.61(+0.70%) |
Jul 07, 2023 | 85.04 | 88.00 | 84.87 | 87.06 | 1,810,601 | +1.23(+1.43%) |
Jul 06, 2023 | 85.78 | 86.25 | 84.57 | 85.83 | 1,446,384 | -0.83(-0.95%) |
Jul 05, 2023 | 88.00 | 88.05 | 86.64 | 86.66 | 1,987,162 | -2.43(-2.73%) |
Jul 03, 2023 | 88.10 | 89.30 | 87.98 | 89.09 | 1,183,786 | +0.75(+0.85%) |
Jun 30, 2023 | 88.00 | 88.50 | 87.06 | 88.34 | 1,582,059 | +1.13(+1.29%) |
Jun 29, 2023 | 86.85 | 88.13 | 86.40 | 87.22 | 1,525,186 | -0.16(-0.19%) |
Jun 28, 2023 | 86.75 | 87.47 | 85.54 | 87.38 | 1,254,110 | +0.52(+0.60%) |
Jun 27, 2023 | 85.77 | 86.89 | 85.45 | 86.86 | 1,674,325 | +1.04(+1.21%) |
Jun 26, 2023 | 85.23 | 86.01 | 84.67 | 85.82 | 1,626,921 | +0.85(+1.00%) |
Jun 23, 2023 | 83.83 | 85.18 | 83.37 | 84.97 | 1,781,570 | +0.06(+0.07%) |
Jun 22, 2023 | 84.46 | 85.34 | 83.35 | 84.92 | 1,521,313 | -1.13(-1.31%) |
Jun 21, 2023 | 85.60 | 87.01 | 85.18 | 86.04 | 1,707,679 | -0.01(-0.01%) |
Jun 20, 2023 | 87.16 | 87.92 | 84.78 | 86.05 | 2,091,403 | -2.68(-3.02%) |
Jun 16, 2023 | 88.42 | 89.19 | 87.06 | 88.74 | 4,309,096 | +0.45(+0.51%) |
Jun 15, 2023 | 86.71 | 88.66 | 86.34 | 88.28 | 1,812,587 | +1.39(+1.59%) |
Jun 14, 2023 | 87.87 | 88.11 | 86.32 | 86.90 | 1,234,509 | -0.39(-0.45%) |
Jun 13, 2023 | 86.66 | 88.50 | 86.53 | 87.29 | 1,842,889 | +1.63(+1.90%) |
Jun 12, 2023 | 85.63 | 86.13 | 84.89 | 85.67 | 1,583,259 | +0.03(+0.03%) |
Jun 09, 2023 | 86.61 | 86.68 | 84.92 | 85.64 | 1,847,286 | -1.39(-1.59%) |
Jun 08, 2023 | 89.13 | 89.57 | 86.34 | 87.02 | 2,174,777 | -1.71(-1.93%) |
Jun 07, 2023 | 85.90 | 88.89 | 85.79 | 88.74 | 2,517,201 | +3.12(+3.64%) |
Jun 06, 2023 | 85.45 | 86.08 | 84.91 | 85.62 | 3,249,053 | -0.69(-0.80%) |
Jun 05, 2023 | 86.89 | 87.71 | 86.18 | 86.31 | 1,996,172 | -0.19(-0.22%) |
Jun 02, 2023 | 84.90 | 86.97 | 84.41 | 86.50 | 2,971,834 | +3.14(+3.76%) |
Jun 01, 2023 | 82.89 | 83.79 | 82.05 | 83.37 | 2,060,425 | +1.08(+1.31%) |
May 31, 2023 | 82.61 | 83.36 | 81.58 | 82.29 | 5,723,770 | -1.14(-1.36%) |
May 30, 2023 | 83.95 | 84.04 | 82.68 | 83.43 | 1,782,641 | -0.57(-0.68%) |
May 26, 2023 | 84.74 | 84.92 | 83.82 | 83.99 | 2,200,767 | -0.20(-0.24%) |
May 25, 2023 | 84.53 | 85.18 | 82.74 | 84.20 | 2,531,805 | -0.74(-0.87%) |
May 24, 2023 | 86.16 | 86.27 | 84.72 | 84.94 | 1,396,105 | -1.12(-1.30%) |
May 23, 2023 | 85.84 | 86.90 | 85.60 | 86.05 | 1,686,758 | +0.05(+0.06%) |
May 22, 2023 | 86.17 | 86.84 | 85.58 | 86.01 | 1,294,932 | -0.20(-0.23%) |
May 19, 2023 | 86.26 | 86.80 | 85.60 | 86.21 | 1,742,324 | +0.81(+0.94%) |
May 18, 2023 | 84.30 | 85.56 | 83.68 | 85.40 | 1,205,238 | +0.83(+0.99%) |
May 17, 2023 | 84.42 | 85.03 | 83.50 | 84.57 | 1,426,069 | +0.90(+1.08%) |
May 16, 2023 | 84.91 | 85.29 | 83.46 | 83.66 | 1,162,144 | -1.79(-2.10%) |
May 15, 2023 | 85.29 | 85.97 | 84.34 | 85.46 | 1,578,680 | +0.80(+0.94%) |
May 12, 2023 | 84.64 | 85.29 | 84.22 | 84.66 | 1,182,742 | +0.46(+0.55%) |
May 11, 2023 | 84.57 | 85.13 | 83.71 | 84.20 | 1,896,208 | -1.68(-1.95%) |
May 10, 2023 | 87.48 | 87.78 | 84.92 | 85.87 | 1,347,625 | -0.69(-0.80%) |
May 09, 2023 | 86.34 | 87.15 | 85.70 | 86.57 | 1,267,197 | -0.46(-0.52%) |
May 08, 2023 | 88.59 | 88.59 | 86.88 | 87.02 | 1,007,180 | -0.62(-0.70%) |
May 05, 2023 | 87.06 | 87.84 | 86.66 | 87.64 | 1,458,533 | +2.06(+2.40%) |
May 04, 2023 | 84.65 | 85.92 | 83.84 | 85.58 | 1,550,245 | +0.71(+0.84%) |
May 03, 2023 | 86.85 | 87.33 | 84.80 | 84.87 | 1,933,037 | -2.33(-2.68%) |
May 02, 2023 | 87.64 | 87.90 | 85.39 | 87.20 | 1,712,397 | -1.50(-1.69%) |