Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.88 | 100.55 | 99.34 | 99.68 | 950,813 | -0.60(-0.60%) |
Apr 29, 2024 | 100.43 | 101.12 | 99.61 | 100.28 | 646,578 | +0.66(+0.66%) |
Apr 26, 2024 | 98.70 | 100.21 | 98.51 | 99.62 | 873,103 | +1.41(+1.44%) |
Apr 25, 2024 | 98.21 | 98.94 | 97.28 | 98.21 | 596,293 | -0.65(-0.66%) |
Apr 24, 2024 | 97.78 | 99.43 | 97.12 | 98.86 | 1,088,914 | +0.26(+0.26%) |
Apr 23, 2024 | 98.37 | 99.15 | 98.01 | 98.60 | 820,105 | +0.53(+0.54%) |
Apr 22, 2024 | 96.40 | 98.19 | 95.98 | 98.07 | 537,276 | +1.78(+1.85%) |
Apr 19, 2024 | 95.71 | 96.92 | 95.65 | 96.29 | 668,369 | +1.00(+1.05%) |
Apr 18, 2024 | 95.53 | 96.06 | 94.88 | 95.29 | 562,484 | -0.03(-0.03%) |
Apr 17, 2024 | 95.27 | 96.20 | 94.84 | 95.32 | 843,012 | +0.27(+0.28%) |
Apr 16, 2024 | 95.96 | 96.13 | 94.75 | 95.05 | 606,721 | -1.57(-1.62%) |
Apr 15, 2024 | 98.52 | 98.77 | 95.97 | 96.62 | 540,769 | -1.32(-1.35%) |
Apr 12, 2024 | 99.71 | 99.71 | 97.74 | 97.94 | 1,018,469 | -2.00(-2.00%) |
Apr 11, 2024 | 101.67 | 101.67 | 98.71 | 99.94 | 1,233,360 | -0.86(-0.85%) |
Apr 10, 2024 | 101.44 | 101.67 | 99.94 | 100.80 | 1,019,997 | -2.78(-2.68%) |
Apr 09, 2024 | 102.78 | 104.89 | 102.75 | 103.58 | 1,684,406 | +1.45(+1.42%) |
Apr 08, 2024 | 98.11 | 102.35 | 97.23 | 102.13 | 1,804,970 | +5.51(+5.70%) |
Apr 05, 2024 | 95.44 | 96.81 | 94.83 | 96.62 | 673,878 | +0.75(+0.78%) |
Apr 04, 2024 | 96.93 | 97.53 | 95.46 | 95.87 | 861,272 | -0.01(-0.01%) |
Apr 03, 2024 | 95.32 | 96.16 | 94.76 | 95.88 | 814,099 | +0.23(+0.24%) |
Apr 02, 2024 | 95.80 | 96.22 | 94.80 | 95.65 | 585,304 | -0.77(-0.80%) |
Apr 01, 2024 | 98.41 | 98.67 | 96.30 | 96.42 | 874,764 | -1.98(-2.01%) |
Mar 28, 2024 | 97.67 | 98.56 | 98.54 | 98.40 | 1,216,725 | +1.24(+1.28%) |
Mar 27, 2024 | 96.19 | 97.45 | 96.19 | 97.16 | 1,577,791 | +1.89(+1.98%) |
Mar 26, 2024 | 96.46 | 96.62 | 95.25 | 95.27 | 862,322 | -1.19(-1.23%) |
Mar 25, 2024 | 97.53 | 97.98 | 96.31 | 96.46 | 1,012,009 | -0.71(-0.73%) |
Mar 22, 2024 | 98.81 | 98.99 | 96.84 | 97.17 | 827,929 | -1.46(-1.48%) |
Mar 21, 2024 | 97.82 | 99.79 | 97.52 | 98.63 | 1,095,810 | +1.33(+1.36%) |
Mar 20, 2024 | 95.70 | 97.50 | 95.49 | 97.31 | 871,612 | +1.27(+1.32%) |
Mar 19, 2024 | 96.30 | 97.20 | 95.20 | 96.04 | 1,206,752 | -0.38(-0.39%) |
Mar 18, 2024 | 97.40 | 97.71 | 96.28 | 96.42 | 992,886 | -1.02(-1.05%) |
Mar 15, 2024 | 95.81 | 97.86 | 95.81 | 97.44 | 1,682,739 | +0.56(+0.58%) |
Mar 14, 2024 | 97.47 | 97.75 | 95.80 | 96.87 | 1,310,708 | -1.10(-1.12%) |
Mar 13, 2024 | 97.40 | 98.99 | 97.31 | 97.97 | 1,091,959 | +0.83(+0.86%) |
Mar 12, 2024 | 98.85 | 99.07 | 96.93 | 97.14 | 1,202,182 | -1.77(-1.79%) |
Mar 11, 2024 | 100.09 | 100.91 | 98.86 | 98.91 | 1,031,932 | -1.18(-1.18%) |
Mar 08, 2024 | 98.71 | 100.18 | 98.06 | 100.09 | 2,276,877 | +2.40(+2.46%) |
Mar 07, 2024 | 97.44 | 98.13 | 97.02 | 97.68 | 946,416 | +0.46(+0.48%) |
Mar 06, 2024 | 96.42 | 97.66 | 95.82 | 97.22 | 1,662,677 | +1.56(+1.63%) |
Mar 05, 2024 | 95.30 | 96.25 | 95.27 | 95.66 | 1,287,430 | -0.05(-0.05%) |
Mar 04, 2024 | 93.98 | 95.75 | 92.00 | 95.71 | 1,657,584 | +0.93(+0.98%) |
Mar 01, 2024 | 92.97 | 94.84 | 92.03 | 94.78 | 895,053 | +1.31(+1.40%) |
Feb 29, 2024 | 93.73 | 93.93 | 92.65 | 93.47 | 1,612,282 | +0.70(+0.76%) |
Feb 28, 2024 | 91.50 | 93.46 | 91.46 | 92.77 | 886,290 | +0.53(+0.58%) |
Feb 27, 2024 | 92.36 | 93.19 | 91.70 | 92.23 | 994,475 | +0.64(+0.70%) |
Feb 26, 2024 | 93.66 | 93.86 | 91.27 | 91.59 | 773,735 | -2.25(-2.39%) |
Feb 23, 2024 | 93.40 | 94.29 | 93.07 | 93.84 | 810,192 | +0.09(+0.09%) |
Feb 22, 2024 | 94.80 | 94.80 | 93.60 | 93.75 | 982,429 | -0.64(-0.68%) |
Feb 21, 2024 | 93.42 | 94.79 | 93.25 | 94.39 | 791,149 | +0.91(+0.97%) |
Feb 20, 2024 | 94.24 | 94.80 | 93.30 | 93.48 | 776,400 | -1.65(-1.74%) |
Feb 16, 2024 | 95.39 | 96.10 | 95.04 | 95.13 | 977,240 | -1.20(-1.24%) |
Feb 15, 2024 | 93.85 | 96.66 | 93.56 | 96.33 | 1,347,313 | +3.49(+3.76%) |
Feb 14, 2024 | 91.28 | 93.52 | 90.97 | 92.84 | 1,361,699 | +1.93(+2.12%) |
Feb 13, 2024 | 91.16 | 91.16 | 89.53 | 90.91 | 742,363 | -2.28(-2.44%) |
Feb 12, 2024 | 92.67 | 93.42 | 92.31 | 93.18 | 723,517 | +0.72(+0.78%) |
Feb 09, 2024 | 92.56 | 93.10 | 92.25 | 92.46 | 721,127 | -0.48(-0.52%) |
Feb 08, 2024 | 93.43 | 93.90 | 91.89 | 92.95 | 1,206,682 | -0.73(-0.78%) |
Feb 07, 2024 | 94.52 | 94.67 | 92.65 | 93.68 | 1,353,909 | -0.62(-0.66%) |
Feb 06, 2024 | 92.94 | 94.54 | 92.58 | 94.30 | 1,356,324 | +1.42(+1.53%) |
Feb 05, 2024 | 94.53 | 94.60 | 92.84 | 92.88 | 1,202,361 | -2.66(-2.79%) |
Feb 02, 2024 | 95.71 | 97.59 | 93.79 | 95.54 | 3,165,664 | +1.01(+1.07%) |
Feb 01, 2024 | 92.14 | 94.58 | 91.52 | 94.53 | 2,669,933 | +1.69(+1.82%) |
Jan 31, 2024 | 94.65 | 94.77 | 92.24 | 92.84 | 2,825,257 | -1.21(-1.28%) |
Jan 30, 2024 | 94.75 | 94.75 | 93.79 | 94.04 | 1,098,805 | -1.22(-1.28%) |
Jan 29, 2024 | 94.78 | 95.52 | 94.49 | 95.26 | 1,370,508 | +0.53(+0.56%) |
Jan 26, 2024 | 95.23 | 95.43 | 93.76 | 94.73 | 987,353 | -0.11(-0.11%) |
Jan 25, 2024 | 97.43 | 97.58 | 94.81 | 94.83 | 971,117 | -1.70(-1.76%) |
Jan 24, 2024 | 98.33 | 98.33 | 96.33 | 96.54 | 1,119,811 | -0.77(-0.79%) |
Jan 23, 2024 | 98.31 | 98.65 | 96.63 | 97.31 | 834,944 | -0.81(-0.83%) |
Jan 22, 2024 | 97.92 | 98.80 | 97.46 | 98.12 | 898,559 | +0.44(+0.45%) |
Jan 19, 2024 | 95.18 | 98.10 | 94.72 | 97.68 | 1,726,827 | +2.95(+3.11%) |
Jan 18, 2024 | 95.27 | 95.80 | 94.14 | 94.74 | 1,193,205 | -0.81(-0.85%) |
Jan 17, 2024 | 96.87 | 98.18 | 94.87 | 95.55 | 1,105,069 | -2.90(-2.94%) |
Jan 16, 2024 | 97.94 | 99.09 | 97.58 | 98.45 | 1,346,911 | +0.29(+0.29%) |
Jan 12, 2024 | 99.25 | 99.62 | 97.71 | 98.16 | 702,442 | +0.00(+0.00%) |
Jan 11, 2024 | 97.14 | 98.55 | 96.26 | 98.16 | 1,143,750 | +0.68(+0.70%) |
Jan 10, 2024 | 97.48 | 97.96 | 96.99 | 97.48 | 748,547 | +0.43(+0.44%) |
Jan 09, 2024 | 96.95 | 97.76 | 96.65 | 97.05 | 778,381 | -1.14(-1.16%) |
Jan 08, 2024 | 96.69 | 98.27 | 96.39 | 98.19 | 882,344 | +1.05(+1.08%) |
Jan 05, 2024 | 95.98 | 97.63 | 95.27 | 97.14 | 1,009,438 | +0.38(+0.39%) |
Jan 04, 2024 | 96.34 | 97.95 | 96.14 | 96.76 | 849,417 | +0.00(+0.00%) |
Jan 03, 2024 | 98.69 | 98.69 | 96.60 | 96.76 | 665,069 | -2.54(-2.56%) |
Jan 02, 2024 | 98.10 | 99.52 | 97.65 | 99.31 | 970,663 | +1.08(+1.10%) |
Dec 29, 2023 | 98.93 | 99.23 | 98.16 | 98.23 | 761,663 | -1.13(-1.14%) |
Dec 28, 2023 | 97.49 | 99.44 | 97.40 | 99.36 | 819,732 | +1.53(+1.57%) |
Dec 27, 2023 | 97.47 | 98.48 | 97.02 | 97.82 | 770,390 | +0.42(+0.43%) |
Dec 26, 2023 | 97.04 | 97.83 | 96.71 | 97.41 | 700,844 | +0.66(+0.69%) |
Dec 22, 2023 | 96.81 | 97.52 | 96.51 | 96.74 | 1,620,079 | +0.54(+0.57%) |
Dec 21, 2023 | 96.80 | 97.06 | 95.36 | 96.20 | 864,270 | +0.45(+0.46%) |
Dec 20, 2023 | 97.20 | 97.92 | 95.74 | 95.75 | 950,736 | -1.66(-1.71%) |
Dec 19, 2023 | 98.80 | 99.12 | 97.02 | 97.42 | 1,921,883 | -0.96(-0.98%) |
Dec 18, 2023 | 98.41 | 98.89 | 97.53 | 98.38 | 1,214,957 | +0.48(+0.50%) |
Dec 15, 2023 | 99.13 | 99.90 | 96.95 | 97.89 | 2,277,635 | -2.63(-2.62%) |
Dec 14, 2023 | 98.34 | 101.31 | 98.33 | 100.52 | 1,445,925 | +4.45(+4.63%) |
Dec 13, 2023 | 92.26 | 96.79 | 92.18 | 96.07 | 1,160,355 | +3.93(+4.26%) |
Dec 12, 2023 | 91.66 | 92.60 | 90.88 | 92.14 | 769,917 | +0.67(+0.73%) |
Dec 11, 2023 | 91.31 | 91.99 | 90.85 | 91.48 | 712,829 | -0.23(-0.25%) |
Dec 08, 2023 | 91.08 | 92.39 | 90.92 | 91.70 | 1,098,179 | +0.24(+0.27%) |
Dec 07, 2023 | 91.46 | 92.13 | 90.80 | 91.46 | 681,526 | +0.01(+0.01%) |
Dec 06, 2023 | 91.55 | 92.57 | 90.99 | 91.45 | 959,121 | +0.34(+0.38%) |
Dec 05, 2023 | 90.69 | 91.17 | 89.51 | 91.11 | 1,110,331 | +0.00(+0.00%) |
Dec 04, 2023 | 89.92 | 91.29 | 89.65 | 91.11 | 821,183 | +0.41(+0.45%) |
Dec 01, 2023 | 88.45 | 91.24 | 88.45 | 90.70 | 812,510 | +2.31(+2.61%) |
Nov 30, 2023 | 87.79 | 88.46 | 87.16 | 88.38 | 1,954,311 | +0.50(+0.57%) |
Nov 29, 2023 | 88.47 | 89.71 | 87.69 | 87.89 | 1,921,110 | +0.34(+0.39%) |
Nov 28, 2023 | 86.27 | 87.83 | 85.79 | 87.54 | 1,281,760 | +1.04(+1.20%) |
Nov 27, 2023 | 86.83 | 87.31 | 86.28 | 86.50 | 866,261 | -0.38(-0.44%) |
Nov 24, 2023 | 86.17 | 86.91 | 86.14 | 86.89 | 190,029 | +0.30(+0.35%) |
Nov 22, 2023 | 86.92 | 87.05 | 86.07 | 86.58 | 514,329 | +0.71(+0.82%) |
Nov 21, 2023 | 86.48 | 86.85 | 85.69 | 85.88 | 1,062,977 | -0.88(-1.02%) |
Nov 20, 2023 | 85.28 | 87.03 | 84.70 | 86.76 | 1,797,568 | +1.22(+1.43%) |
Nov 17, 2023 | 86.51 | 86.78 | 84.98 | 85.53 | 1,334,123 | -0.22(-0.25%) |
Nov 16, 2023 | 87.51 | 87.65 | 85.70 | 85.75 | 1,385,441 | -1.29(-1.48%) |
Nov 15, 2023 | 87.66 | 88.74 | 86.98 | 87.04 | 1,443,788 | -1.07(-1.21%) |
Nov 14, 2023 | 87.80 | 90.18 | 87.15 | 88.11 | 1,380,252 | +3.26(+3.84%) |
Nov 13, 2023 | 85.99 | 85.99 | 83.53 | 84.85 | 1,074,768 | -1.75(-2.02%) |
Nov 10, 2023 | 86.08 | 86.91 | 84.96 | 86.60 | 989,059 | +1.30(+1.53%) |
Nov 09, 2023 | 86.32 | 86.47 | 84.89 | 85.30 | 922,261 | -0.75(-0.88%) |
Nov 08, 2023 | 85.30 | 86.35 | 85.03 | 86.05 | 480,604 | +1.21(+1.43%) |
Nov 07, 2023 | 86.20 | 86.20 | 84.46 | 84.84 | 585,726 | -1.34(-1.56%) |
Nov 06, 2023 | 87.91 | 88.13 | 85.78 | 86.18 | 809,035 | -2.51(-2.83%) |
Nov 03, 2023 | 87.03 | 90.57 | 86.98 | 88.69 | 1,406,967 | +2.93(+3.41%) |
Nov 02, 2023 | 84.72 | 86.00 | 84.33 | 85.76 | 1,070,147 | +2.84(+3.42%) |
Nov 01, 2023 | 82.94 | 83.30 | 81.62 | 82.92 | 1,450,473 | -0.20(-0.24%) |
Oct 31, 2023 | 81.38 | 83.18 | 81.17 | 83.12 | 1,091,361 | +0.93(+1.13%) |
Oct 30, 2023 | 83.09 | 83.93 | 81.09 | 82.19 | 1,451,963 | -0.05(-0.06%) |
Oct 27, 2023 | 87.15 | 87.15 | 81.66 | 82.23 | 3,601,682 | -5.77(-6.55%) |
Oct 26, 2023 | 90.01 | 90.35 | 87.48 | 88.00 | 1,369,949 | -1.59(-1.77%) |
Oct 25, 2023 | 91.07 | 91.59 | 89.54 | 89.59 | 715,001 | -2.15(-2.35%) |
Oct 24, 2023 | 90.09 | 91.80 | 90.09 | 91.74 | 809,587 | +1.82(+2.03%) |
Oct 23, 2023 | 90.16 | 91.01 | 89.50 | 89.92 | 915,445 | -1.00(-1.10%) |
Oct 20, 2023 | 92.50 | 92.76 | 90.83 | 90.92 | 688,759 | -1.17(-1.27%) |
Oct 19, 2023 | 92.53 | 94.12 | 92.02 | 92.09 | 758,309 | -1.27(-1.36%) |
Oct 18, 2023 | 95.10 | 95.21 | 93.20 | 93.36 | 1,077,600 | -2.19(-2.30%) |
Oct 17, 2023 | 94.30 | 95.90 | 94.30 | 95.55 | 792,251 | +0.71(+0.74%) |
Oct 16, 2023 | 95.08 | 95.35 | 93.52 | 94.85 | 1,344,652 | +0.38(+0.40%) |
Oct 13, 2023 | 95.08 | 95.21 | 93.63 | 94.47 | 450,963 | -0.12(-0.12%) |
Oct 12, 2023 | 95.11 | 95.39 | 94.17 | 94.58 | 697,667 | -0.81(-0.85%) |
Oct 11, 2023 | 94.95 | 95.95 | 94.37 | 95.40 | 964,072 | +1.09(+1.15%) |
Oct 10, 2023 | 95.29 | 96.26 | 94.22 | 94.31 | 659,449 | -1.09(-1.14%) |
Oct 09, 2023 | 93.14 | 96.19 | 93.14 | 95.40 | 861,205 | +1.60(+1.70%) |
Oct 06, 2023 | 91.44 | 94.09 | 91.03 | 93.80 | 756,969 | +1.54(+1.67%) |
Oct 05, 2023 | 91.64 | 92.28 | 91.10 | 92.26 | 622,437 | +0.50(+0.54%) |
Oct 04, 2023 | 91.11 | 91.82 | 90.08 | 91.76 | 651,858 | +1.18(+1.30%) |
Oct 03, 2023 | 90.84 | 91.17 | 89.91 | 90.59 | 1,332,421 | -0.53(-0.58%) |
Oct 02, 2023 | 92.18 | 92.83 | 90.65 | 91.12 | 498,767 | -1.50(-1.62%) |
Sep 29, 2023 | 94.10 | 94.50 | 92.16 | 92.61 | 824,279 | -0.04(-0.04%) |
Sep 28, 2023 | 92.21 | 93.39 | 92.14 | 92.65 | 496,128 | +0.72(+0.79%) |
Sep 27, 2023 | 93.55 | 94.06 | 91.78 | 91.93 | 851,799 | -1.47(-1.58%) |
Sep 26, 2023 | 93.75 | 94.37 | 93.05 | 93.40 | 588,911 | -1.26(-1.33%) |
Sep 25, 2023 | 94.34 | 94.75 | 94.09 | 94.66 | 587,247 | -0.24(-0.26%) |
Sep 22, 2023 | 96.32 | 96.65 | 94.78 | 94.90 | 571,312 | -1.22(-1.27%) |
Sep 21, 2023 | 98.39 | 98.45 | 96.08 | 96.12 | 794,124 | -2.90(-2.93%) |
Sep 20, 2023 | 99.60 | 100.22 | 98.87 | 99.02 | 331,762 | +0.22(+0.23%) |
Sep 19, 2023 | 98.96 | 99.26 | 98.44 | 98.80 | 448,862 | +0.02(+0.02%) |
Sep 18, 2023 | 99.62 | 99.63 | 97.97 | 98.78 | 538,117 | -0.89(-0.89%) |
Sep 15, 2023 | 99.66 | 100.54 | 99.34 | 99.67 | 1,076,711 | -0.53(-0.53%) |
Sep 14, 2023 | 99.74 | 100.48 | 99.55 | 100.20 | 627,879 | +1.31(+1.32%) |
Sep 13, 2023 | 100.20 | 100.76 | 98.67 | 98.90 | 627,463 | -1.35(-1.34%) |
Sep 12, 2023 | 98.60 | 100.37 | 98.03 | 100.24 | 711,793 | +1.66(+1.68%) |
Sep 11, 2023 | 99.87 | 100.00 | 98.34 | 98.59 | 596,559 | -1.20(-1.20%) |
Sep 08, 2023 | 100.96 | 101.11 | 98.83 | 99.79 | 865,243 | -0.97(-0.96%) |
Sep 07, 2023 | 101.27 | 101.57 | 100.45 | 100.76 | 869,898 | -0.75(-0.73%) |
Sep 06, 2023 | 101.48 | 102.23 | 101.02 | 101.50 | 545,350 | -0.49(-0.48%) |
Sep 05, 2023 | 103.26 | 103.59 | 101.91 | 102.00 | 475,146 | -1.42(-1.38%) |
Sep 01, 2023 | 104.64 | 104.72 | 102.87 | 103.42 | 486,525 | -0.85(-0.82%) |
Aug 31, 2023 | 105.01 | 105.18 | 103.92 | 104.27 | 798,593 | -0.68(-0.65%) |
Aug 30, 2023 | 105.49 | 105.72 | 104.01 | 104.95 | 665,342 | +0.02(+0.02%) |
Aug 29, 2023 | 104.82 | 105.09 | 104.01 | 104.93 | 328,663 | +0.41(+0.39%) |
Aug 28, 2023 | 104.20 | 105.39 | 104.20 | 104.53 | 361,280 | +0.70(+0.67%) |
Aug 25, 2023 | 103.53 | 104.49 | 103.43 | 103.83 | 454,387 | +0.52(+0.51%) |
Aug 24, 2023 | 103.41 | 105.03 | 103.19 | 103.30 | 462,734 | +0.02(+0.02%) |
Aug 23, 2023 | 102.45 | 103.68 | 102.03 | 103.28 | 490,639 | +1.44(+1.42%) |
Aug 22, 2023 | 102.26 | 102.45 | 101.62 | 101.84 | 501,089 | -0.01(-0.01%) |
Aug 21, 2023 | 102.63 | 102.94 | 101.31 | 101.85 | 544,227 | -1.04(-1.01%) |
Aug 18, 2023 | 102.19 | 103.62 | 102.19 | 102.89 | 526,752 | -0.15(-0.14%) |
Aug 17, 2023 | 102.80 | 104.55 | 102.61 | 103.03 | 580,133 | +0.39(+0.38%) |
Aug 16, 2023 | 102.70 | 103.19 | 101.93 | 102.64 | 831,857 | -0.08(-0.08%) |
Aug 15, 2023 | 101.76 | 103.08 | 101.62 | 102.72 | 836,336 | -0.06(-0.06%) |
Aug 14, 2023 | 104.29 | 104.37 | 102.38 | 102.78 | 754,355 | -1.72(-1.65%) |
Aug 11, 2023 | 103.77 | 104.82 | 103.67 | 104.51 | 634,616 | +0.16(+0.15%) |
Aug 10, 2023 | 105.47 | 106.39 | 103.87 | 104.35 | 827,593 | -0.91(-0.86%) |
Aug 09, 2023 | 104.95 | 105.44 | 104.25 | 105.26 | 775,066 | +0.02(+0.02%) |
Aug 08, 2023 | 105.39 | 105.82 | 103.93 | 105.24 | 715,919 | -1.24(-1.16%) |
Aug 07, 2023 | 105.50 | 106.79 | 104.93 | 106.48 | 935,554 | +1.32(+1.25%) |
Aug 04, 2023 | 103.67 | 107.86 | 103.42 | 105.16 | 1,543,486 | +1.99(+1.92%) |
Aug 03, 2023 | 103.62 | 103.62 | 101.17 | 103.18 | 1,019,734 | -0.68(-0.65%) |
Aug 02, 2023 | 104.57 | 105.03 | 103.58 | 103.86 | 768,502 | -1.18(-1.13%) |
Aug 01, 2023 | 105.35 | 105.78 | 104.45 | 105.04 | 1,524,141 | -0.66(-0.62%) |
Jul 31, 2023 | 105.44 | 106.52 | 104.81 | 105.70 | 1,452,715 | +0.56(+0.53%) |
Jul 28, 2023 | 106.60 | 106.84 | 105.10 | 105.14 | 913,226 | -0.27(-0.26%) |
Jul 27, 2023 | 108.64 | 108.76 | 104.88 | 105.41 | 1,042,556 | -2.96(-2.74%) |
Jul 26, 2023 | 107.52 | 108.73 | 106.98 | 108.37 | 747,962 | +1.01(+0.94%) |
Jul 25, 2023 | 109.29 | 109.66 | 106.15 | 107.36 | 896,019 | -1.96(-1.79%) |
Jul 24, 2023 | 109.39 | 110.49 | 109.00 | 109.32 | 795,411 | -0.07(-0.06%) |
Jul 21, 2023 | 108.61 | 109.69 | 108.60 | 109.39 | 518,011 | +0.76(+0.70%) |
Jul 20, 2023 | 108.24 | 108.67 | 106.73 | 108.63 | 596,396 | +0.71(+0.66%) |
Jul 19, 2023 | 108.06 | 108.30 | 106.82 | 107.93 | 588,405 | +0.75(+0.70%) |
Jul 18, 2023 | 108.21 | 108.24 | 106.33 | 107.18 | 672,181 | -0.13(-0.12%) |
Jul 17, 2023 | 108.00 | 108.22 | 107.03 | 107.31 | 570,076 | -1.16(-1.07%) |
Jul 14, 2023 | 108.30 | 108.47 | 107.36 | 108.47 | 293,765 | +0.02(+0.02%) |
Jul 13, 2023 | 107.59 | 108.50 | 106.97 | 108.45 | 428,525 | +0.73(+0.67%) |
Jul 12, 2023 | 108.73 | 109.21 | 107.64 | 107.72 | 668,084 | +0.23(+0.22%) |
Jul 11, 2023 | 106.27 | 107.56 | 105.57 | 107.49 | 627,905 | +1.71(+1.62%) |
Jul 10, 2023 | 104.82 | 105.98 | 104.41 | 105.78 | 556,818 | +0.38(+0.36%) |
Jul 07, 2023 | 105.97 | 106.43 | 105.34 | 105.40 | 415,592 | -1.17(-1.10%) |
Jul 06, 2023 | 104.79 | 106.96 | 103.11 | 106.57 | 552,517 | +0.45(+0.42%) |
Jul 05, 2023 | 106.15 | 107.76 | 105.09 | 106.12 | 535,265 | -0.57(-0.54%) |
Jul 03, 2023 | 105.19 | 107.88 | 105.00 | 106.69 | 349,283 | +1.21(+1.15%) |
Jun 30, 2023 | 106.01 | 106.43 | 103.91 | 105.48 | 1,161,679 | +0.25(+0.24%) |
Jun 29, 2023 | 103.68 | 105.95 | 102.79 | 105.23 | 686,185 | +1.54(+1.49%) |
Jun 28, 2023 | 105.42 | 105.42 | 103.00 | 103.69 | 1,417,273 | -1.65(-1.57%) |
Jun 27, 2023 | 104.62 | 105.37 | 103.72 | 105.34 | 824,366 | +0.96(+0.92%) |
Jun 26, 2023 | 101.69 | 104.43 | 101.69 | 104.38 | 587,195 | +2.77(+2.72%) |
Jun 23, 2023 | 103.57 | 103.94 | 101.41 | 101.62 | 1,777,680 | -2.32(-2.23%) |
Jun 22, 2023 | 106.91 | 106.91 | 103.35 | 103.94 | 625,328 | -2.56(-2.41%) |
Jun 21, 2023 | 106.36 | 107.06 | 105.53 | 106.50 | 484,663 | -0.60(-0.56%) |
Jun 20, 2023 | 108.21 | 108.21 | 106.61 | 107.11 | 1,104,524 | -1.47(-1.35%) |
Jun 16, 2023 | 108.21 | 108.82 | 107.63 | 108.58 | 1,311,968 | +0.93(+0.86%) |
Jun 15, 2023 | 107.19 | 107.85 | 106.21 | 107.65 | 576,208 | +0.37(+0.34%) |
Jun 14, 2023 | 108.29 | 109.02 | 106.72 | 107.28 | 750,819 | -0.74(-0.68%) |
Jun 13, 2023 | 107.07 | 108.30 | 106.69 | 108.02 | 548,430 | +0.56(+0.52%) |
Jun 12, 2023 | 108.46 | 108.51 | 106.68 | 107.46 | 640,607 | -1.24(-1.14%) |
Jun 09, 2023 | 109.06 | 109.47 | 108.11 | 108.70 | 592,963 | -0.04(-0.03%) |
Jun 08, 2023 | 108.47 | 108.93 | 106.34 | 108.74 | 818,491 | +0.03(+0.03%) |
Jun 07, 2023 | 105.97 | 109.29 | 105.53 | 108.71 | 860,100 | +3.26(+3.10%) |
Jun 06, 2023 | 104.65 | 105.65 | 103.53 | 105.45 | 873,394 | +1.13(+1.09%) |
Jun 05, 2023 | 102.91 | 105.43 | 102.77 | 104.32 | 1,186,578 | +1.01(+0.98%) |
Jun 02, 2023 | 101.53 | 103.70 | 101.44 | 103.31 | 786,193 | +2.88(+2.87%) |
Jun 01, 2023 | 100.16 | 100.55 | 98.54 | 100.43 | 978,921 | +0.14(+0.14%) |
May 31, 2023 | 100.28 | 101.04 | 99.45 | 100.28 | 1,650,948 | +0.29(+0.29%) |
May 30, 2023 | 100.18 | 101.02 | 99.76 | 100.00 | 618,507 | +0.24(+0.24%) |
May 26, 2023 | 98.66 | 100.01 | 97.66 | 99.76 | 519,356 | +0.94(+0.95%) |
May 25, 2023 | 100.04 | 100.11 | 97.93 | 98.82 | 1,162,364 | -0.74(-0.74%) |
May 24, 2023 | 101.45 | 101.47 | 99.40 | 99.55 | 852,314 | -2.07(-2.04%) |
May 23, 2023 | 102.17 | 103.15 | 101.14 | 101.63 | 552,631 | -0.38(-0.38%) |
May 22, 2023 | 102.19 | 103.00 | 101.72 | 102.01 | 566,394 | -0.22(-0.22%) |
May 19, 2023 | 103.24 | 103.95 | 102.20 | 102.23 | 536,110 | -0.43(-0.42%) |
May 18, 2023 | 102.24 | 103.18 | 101.24 | 102.67 | 585,940 | +0.16(+0.16%) |
May 17, 2023 | 102.14 | 102.70 | 101.28 | 102.50 | 817,352 | +0.65(+0.64%) |
May 16, 2023 | 104.47 | 104.85 | 101.76 | 101.85 | 801,309 | -2.63(-2.52%) |
May 15, 2023 | 103.84 | 107.51 | 103.20 | 104.48 | 1,023,296 | -1.59(-1.50%) |
May 12, 2023 | 106.57 | 106.74 | 105.08 | 106.07 | 525,084 | -0.38(-0.35%) |
May 11, 2023 | 105.31 | 106.50 | 104.77 | 106.45 | 594,850 | +0.29(+0.27%) |
May 10, 2023 | 107.10 | 107.25 | 104.97 | 106.16 | 879,836 | +0.02(+0.02%) |
May 09, 2023 | 105.77 | 106.87 | 104.45 | 106.14 | 667,745 | -0.28(-0.26%) |
May 08, 2023 | 105.28 | 106.90 | 105.28 | 106.42 | 543,873 | +0.49(+0.46%) |
May 05, 2023 | 104.71 | 106.44 | 104.51 | 105.93 | 670,089 | +1.51(+1.44%) |
May 04, 2023 | 104.41 | 105.59 | 103.84 | 104.42 | 385,634 | -0.39(-0.38%) |
May 03, 2023 | 105.74 | 106.58 | 104.37 | 104.81 | 1,195,577 | -0.12(-0.11%) |
May 02, 2023 | 106.35 | 106.85 | 103.66 | 104.93 | 1,014,836 | -1.88(-1.76%) |