Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 93.14 | 94.70 | 92.61 | 94.68 | 12,622,811 | +1.59(+1.71%) |
May 30, 2024 | 91.87 | 93.51 | 91.60 | 93.09 | 9,343,689 | +1.77(+1.94%) |
May 29, 2024 | 91.32 | 92.36 | 91.02 | 91.31 | 7,265,026 | -0.33(-0.36%) |
May 28, 2024 | 91.38 | 92.15 | 90.99 | 91.64 | 10,875,771 | +0.25(+0.27%) |
May 24, 2024 | 91.41 | 91.84 | 91.13 | 91.39 | 6,964,228 | +0.35(+0.38%) |
May 23, 2024 | 92.09 | 92.22 | 90.80 | 91.04 | 7,758,414 | -1.10(-1.19%) |
May 22, 2024 | 91.59 | 92.40 | 91.29 | 92.14 | 7,640,902 | -0.32(-0.34%) |
May 21, 2024 | 91.21 | 92.49 | 91.09 | 92.46 | 7,838,611 | +1.05(+1.14%) |
May 20, 2024 | 91.89 | 92.34 | 90.48 | 91.41 | 9,738,666 | -0.41(-0.44%) |
May 17, 2024 | 91.65 | 91.93 | 90.98 | 91.82 | 12,066,889 | +0.41(+0.45%) |
May 16, 2024 | 91.33 | 92.48 | 91.17 | 91.41 | 12,760,294 | +0.10(+0.11%) |
May 15, 2024 | 91.93 | 92.26 | 90.50 | 91.31 | 15,674,329 | -1.12(-1.21%) |
May 14, 2024 | 92.63 | 93.97 | 92.24 | 92.43 | 7,841,146 | +0.07(+0.08%) |
May 13, 2024 | 90.91 | 92.41 | 90.80 | 92.36 | 8,825,941 | +1.77(+1.96%) |
May 10, 2024 | 92.71 | 92.77 | 90.53 | 90.59 | 10,589,682 | -2.44(-2.62%) |
May 09, 2024 | 93.28 | 93.61 | 92.65 | 93.03 | 6,454,814 | -0.20(-0.21%) |
May 08, 2024 | 92.76 | 93.28 | 92.37 | 93.23 | 5,393,638 | -0.19(-0.20%) |
May 07, 2024 | 93.71 | 93.95 | 92.85 | 93.41 | 7,141,228 | +0.42(+0.45%) |
May 06, 2024 | 92.45 | 93.01 | 92.12 | 93.00 | 6,721,769 | +1.21(+1.31%) |
May 03, 2024 | 92.73 | 93.29 | 91.51 | 91.79 | 5,807,348 | -0.26(-0.28%) |
May 02, 2024 | 90.97 | 92.09 | 90.56 | 92.05 | 7,366,797 | +2.06(+2.29%) |
May 01, 2024 | 91.45 | 91.51 | 89.74 | 89.99 | 9,822,502 | -1.91(-2.08%) |
Apr 30, 2024 | 92.55 | 93.15 | 91.89 | 91.90 | 6,517,940 | -1.79(-1.91%) |
Apr 29, 2024 | 94.07 | 94.52 | 93.34 | 93.69 | 5,053,043 | -0.06(-0.06%) |
Apr 26, 2024 | 94.22 | 95.05 | 93.54 | 93.75 | 6,139,700 | +0.18(+0.19%) |
Apr 25, 2024 | 93.63 | 94.42 | 92.08 | 93.57 | 5,337,777 | -0.70(-0.74%) |
Apr 24, 2024 | 93.73 | 94.82 | 93.73 | 94.27 | 6,517,721 | +0.62(+0.66%) |
Apr 23, 2024 | 94.00 | 94.35 | 93.54 | 93.65 | 6,609,904 | -0.17(-0.18%) |
Apr 22, 2024 | 94.26 | 94.69 | 93.48 | 93.82 | 8,675,434 | -0.34(-0.36%) |
Apr 19, 2024 | 95.05 | 95.85 | 94.12 | 94.16 | 11,285,833 | -1.21(-1.26%) |
Apr 18, 2024 | 94.79 | 95.51 | 94.16 | 95.37 | 10,101,714 | +0.90(+0.95%) |
Apr 17, 2024 | 94.24 | 94.70 | 93.30 | 94.47 | 10,220,460 | +1.44(+1.55%) |
Apr 16, 2024 | 92.68 | 93.82 | 91.29 | 93.03 | 10,453,745 | +0.29(+0.31%) |
Apr 15, 2024 | 93.23 | 93.55 | 92.18 | 92.74 | 11,641,189 | +1.10(+1.20%) |
Apr 12, 2024 | 91.65 | 92.51 | 90.77 | 91.64 | 10,948,572 | +0.00(+0.00%) |
Apr 11, 2024 | 90.87 | 92.05 | 90.48 | 91.64 | 15,385,672 | +2.99(+3.37%) |
Apr 10, 2024 | 89.55 | 89.75 | 88.42 | 88.65 | 7,962,705 | -1.99(-2.20%) |
Apr 09, 2024 | 89.65 | 90.81 | 89.52 | 90.65 | 7,221,811 | +1.00(+1.11%) |
Apr 08, 2024 | 88.76 | 89.91 | 88.45 | 89.65 | 8,487,740 | +1.16(+1.31%) |
Apr 05, 2024 | 88.80 | 89.90 | 88.45 | 88.49 | 9,754,686 | -0.23(-0.26%) |
Apr 04, 2024 | 90.60 | 90.70 | 88.54 | 88.72 | 12,151,103 | -1.26(-1.39%) |
Apr 03, 2024 | 90.66 | 91.08 | 89.93 | 89.98 | 8,901,411 | -0.62(-0.68%) |
Apr 02, 2024 | 91.40 | 91.54 | 90.28 | 90.60 | 11,149,644 | -1.60(-1.74%) |
Apr 01, 2024 | 93.44 | 93.55 | 91.33 | 92.20 | 10,395,352 | -1.41(-1.51%) |
Mar 28, 2024 | 94.00 | 93.72 | 93.71 | 93.61 | 11,376,275 | -0.15(-0.16%) |
Mar 27, 2024 | 92.91 | 93.78 | 91.96 | 93.76 | 11,158,549 | +1.54(+1.67%) |
Mar 26, 2024 | 93.38 | 93.49 | 92.05 | 92.22 | 10,850,801 | -1.17(-1.25%) |
Mar 25, 2024 | 93.70 | 95.15 | 92.41 | 93.39 | 14,654,054 | -0.11(-0.12%) |
Mar 22, 2024 | 93.48 | 94.80 | 91.36 | 93.49 | 42,012,532 | -6.93(-6.90%) |
Mar 21, 2024 | 100.05 | 101.52 | 99.37 | 100.43 | 17,047,504 | +0.55(+0.55%) |
Mar 20, 2024 | 99.06 | 100.05 | 98.64 | 99.88 | 7,793,463 | +0.31(+0.31%) |
Mar 19, 2024 | 98.12 | 99.65 | 98.06 | 99.57 | 6,192,043 | +1.22(+1.24%) |
Mar 18, 2024 | 98.59 | 99.27 | 98.14 | 98.36 | 7,233,831 | -0.90(-0.90%) |
Mar 15, 2024 | 99.91 | 100.77 | 98.95 | 99.25 | 15,722,775 | -0.62(-0.62%) |
Mar 14, 2024 | 101.80 | 102.09 | 99.70 | 99.87 | 8,383,054 | -1.10(-1.08%) |
Mar 13, 2024 | 100.22 | 101.60 | 99.94 | 100.97 | 7,354,597 | +1.17(+1.18%) |
Mar 12, 2024 | 100.40 | 100.97 | 99.26 | 99.79 | 7,068,330 | -0.90(-0.89%) |
Mar 11, 2024 | 99.51 | 101.36 | 99.05 | 100.69 | 8,594,552 | +1.91(+1.94%) |
Mar 08, 2024 | 98.11 | 98.93 | 97.64 | 98.77 | 9,078,832 | +0.97(+0.99%) |
Mar 07, 2024 | 97.61 | 98.02 | 97.30 | 97.81 | 8,184,031 | +0.56(+0.57%) |
Mar 06, 2024 | 99.61 | 99.71 | 96.68 | 97.25 | 10,081,573 | -0.68(-0.69%) |
Mar 05, 2024 | 98.61 | 98.78 | 97.62 | 97.93 | 8,727,307 | -1.23(-1.24%) |
Mar 04, 2024 | 101.25 | 101.37 | 98.62 | 99.15 | 11,091,248 | -2.33(-2.30%) |
Mar 01, 2024 | 103.47 | 103.53 | 101.43 | 101.48 | 7,378,041 | -1.67(-1.62%) |
Feb 29, 2024 | 104.20 | 104.78 | 102.91 | 103.16 | 10,891,934 | -0.42(-0.40%) |
Feb 28, 2024 | 103.33 | 104.66 | 102.93 | 103.57 | 4,249,731 | -0.79(-0.76%) |
Feb 27, 2024 | 104.05 | 104.46 | 103.22 | 104.37 | 5,356,507 | +0.61(+0.58%) |
Feb 26, 2024 | 104.53 | 105.31 | 102.99 | 103.76 | 5,874,202 | -1.08(-1.03%) |
Feb 23, 2024 | 104.48 | 105.83 | 104.41 | 104.84 | 6,999,381 | +0.55(+0.52%) |
Feb 22, 2024 | 105.01 | 105.22 | 103.31 | 104.30 | 6,753,896 | -0.19(-0.18%) |
Feb 21, 2024 | 102.58 | 104.73 | 102.16 | 104.49 | 8,954,787 | +1.95(+1.91%) |
Feb 20, 2024 | 102.36 | 103.07 | 101.41 | 102.53 | 8,824,557 | -0.21(-0.20%) |
Feb 16, 2024 | 103.85 | 103.92 | 100.89 | 102.74 | 14,703,677 | -2.52(-2.39%) |
Feb 15, 2024 | 106.22 | 106.54 | 105.04 | 105.26 | 7,253,943 | -0.28(-0.26%) |
Feb 14, 2024 | 104.04 | 105.63 | 103.68 | 105.54 | 5,788,941 | +1.32(+1.27%) |
Feb 13, 2024 | 104.21 | 105.01 | 103.47 | 104.22 | 6,225,118 | -2.16(-2.03%) |
Feb 12, 2024 | 103.96 | 106.63 | 103.87 | 106.38 | 7,556,377 | +2.66(+2.56%) |
Feb 09, 2024 | 103.03 | 104.16 | 102.56 | 103.72 | 5,489,863 | +0.72(+0.70%) |
Feb 08, 2024 | 103.65 | 104.18 | 102.28 | 103.00 | 6,376,746 | -0.02(-0.02%) |
Feb 07, 2024 | 101.63 | 103.56 | 101.59 | 103.02 | 9,516,542 | +1.17(+1.15%) |
Feb 06, 2024 | 98.76 | 101.87 | 98.39 | 101.85 | 11,453,948 | +2.91(+2.94%) |
Feb 05, 2024 | 99.75 | 99.84 | 98.32 | 98.94 | 10,170,362 | -1.02(-1.02%) |
Feb 02, 2024 | 100.13 | 100.66 | 98.69 | 99.96 | 9,034,133 | -1.04(-1.03%) |
Feb 01, 2024 | 101.14 | 101.49 | 99.86 | 101.00 | 7,721,364 | +0.23(+0.23%) |
Jan 31, 2024 | 103.32 | 103.52 | 100.37 | 100.78 | 11,632,949 | -2.63(-2.54%) |
Jan 30, 2024 | 102.57 | 103.53 | 102.36 | 103.41 | 7,597,565 | +0.30(+0.29%) |
Jan 29, 2024 | 102.11 | 103.24 | 100.59 | 103.11 | 8,926,435 | +1.12(+1.10%) |
Jan 26, 2024 | 100.81 | 102.50 | 100.47 | 101.99 | 9,808,767 | +1.97(+1.97%) |
Jan 25, 2024 | 100.78 | 100.98 | 99.35 | 100.02 | 10,337,645 | +0.01(+0.01%) |
Jan 24, 2024 | 101.02 | 101.04 | 99.94 | 100.01 | 7,933,911 | -1.13(-1.12%) |
Jan 23, 2024 | 100.87 | 101.38 | 100.48 | 101.14 | 8,278,829 | +1.33(+1.33%) |
Jan 22, 2024 | 100.99 | 101.05 | 99.35 | 99.81 | 9,923,467 | -1.21(-1.20%) |
Jan 19, 2024 | 100.27 | 101.42 | 98.93 | 101.02 | 8,601,192 | +0.83(+0.83%) |
Jan 18, 2024 | 100.25 | 100.67 | 99.33 | 100.19 | 8,911,858 | +0.12(+0.12%) |
Jan 17, 2024 | 100.30 | 100.56 | 99.49 | 100.07 | 8,286,777 | -0.89(-0.88%) |
Jan 16, 2024 | 103.17 | 103.44 | 100.61 | 100.96 | 10,618,618 | -3.32(-3.18%) |
Jan 12, 2024 | 105.21 | 105.53 | 103.94 | 104.28 | 6,730,946 | -0.83(-0.79%) |
Jan 11, 2024 | 103.44 | 105.22 | 102.96 | 105.11 | 9,606,725 | +2.11(+2.05%) |
Jan 10, 2024 | 101.93 | 103.06 | 101.61 | 103.00 | 6,831,666 | +1.02(+1.00%) |
Jan 09, 2024 | 102.40 | 102.63 | 101.74 | 101.98 | 7,812,905 | -0.87(-0.85%) |
Jan 08, 2024 | 101.32 | 102.91 | 100.97 | 102.85 | 9,481,567 | +1.53(+1.51%) |
Jan 05, 2024 | 101.70 | 102.91 | 101.14 | 101.32 | 8,104,843 | -0.22(-0.21%) |
Jan 04, 2024 | 101.70 | 102.85 | 101.54 | 101.54 | 10,494,005 | -1.73(-1.67%) |
Jan 03, 2024 | 104.93 | 106.68 | 103.23 | 103.27 | 10,644,881 | -2.49(-2.36%) |
Jan 02, 2024 | 106.81 | 107.05 | 105.66 | 105.76 | 9,390,769 | -2.00(-1.86%) |
Dec 29, 2023 | 108.15 | 109.14 | 107.29 | 107.76 | 7,724,989 | -0.25(-0.23%) |
Dec 28, 2023 | 106.41 | 108.59 | 106.02 | 108.01 | 9,410,815 | +1.68(+1.58%) |
Dec 27, 2023 | 107.53 | 107.78 | 106.06 | 106.33 | 10,214,075 | -0.88(-0.82%) |
Dec 26, 2023 | 107.49 | 107.88 | 106.68 | 107.22 | 12,930,669 | -0.02(-0.02%) |
Dec 22, 2023 | 107.45 | 109.98 | 106.65 | 107.24 | 47,053,216 | -14.38(-11.83%) |
Dec 21, 2023 | 121.39 | 122.38 | 120.40 | 121.62 | 15,707,628 | +1.09(+0.91%) |
Dec 20, 2023 | 120.23 | 122.47 | 120.10 | 120.53 | 9,091,568 | -1.20(-0.99%) |
Dec 19, 2023 | 120.83 | 122.42 | 120.73 | 121.73 | 7,731,179 | +1.49(+1.24%) |
Dec 18, 2023 | 120.51 | 120.93 | 119.96 | 120.24 | 6,922,986 | -0.41(-0.34%) |
Dec 15, 2023 | 120.03 | 121.15 | 119.70 | 120.65 | 13,737,664 | +0.53(+0.44%) |
Dec 14, 2023 | 120.54 | 121.68 | 118.93 | 120.12 | 9,661,841 | -0.15(-0.12%) |
Dec 13, 2023 | 118.46 | 120.54 | 118.31 | 120.27 | 8,242,472 | +1.52(+1.28%) |
Dec 12, 2023 | 118.79 | 119.10 | 117.70 | 118.75 | 7,434,433 | +1.02(+0.87%) |
Dec 11, 2023 | 116.91 | 118.53 | 116.56 | 117.73 | 8,031,472 | +2.68(+2.33%) |
Dec 08, 2023 | 113.65 | 115.42 | 113.62 | 115.05 | 6,168,037 | +1.09(+0.96%) |
Dec 07, 2023 | 113.27 | 115.14 | 113.27 | 113.96 | 7,348,160 | -1.29(-1.12%) |
Dec 06, 2023 | 115.14 | 116.27 | 114.71 | 115.25 | 6,368,390 | +0.69(+0.61%) |
Dec 05, 2023 | 113.81 | 115.18 | 113.75 | 114.55 | 7,009,046 | +0.26(+0.23%) |
Dec 04, 2023 | 112.24 | 114.46 | 112.16 | 114.29 | 10,161,385 | +1.66(+1.47%) |
Dec 01, 2023 | 109.51 | 112.70 | 108.93 | 112.64 | 8,112,165 | +3.55(+3.26%) |
Nov 30, 2023 | 109.34 | 109.40 | 107.79 | 109.08 | 8,781,047 | -0.10(-0.09%) |
Nov 29, 2023 | 109.61 | 110.94 | 108.96 | 109.18 | 9,704,055 | +1.60(+1.49%) |
Nov 28, 2023 | 107.40 | 108.72 | 106.98 | 107.58 | 7,366,699 | +0.78(+0.73%) |
Nov 27, 2023 | 106.50 | 107.06 | 105.75 | 106.80 | 5,846,432 | +0.32(+0.30%) |
Nov 24, 2023 | 106.34 | 106.84 | 106.24 | 106.48 | 2,470,213 | -0.28(-0.26%) |
Nov 22, 2023 | 106.34 | 106.87 | 105.67 | 106.76 | 6,349,390 | +1.35(+1.29%) |
Nov 21, 2023 | 105.03 | 105.55 | 104.22 | 105.40 | 5,865,464 | +0.23(+0.22%) |
Nov 20, 2023 | 104.86 | 105.40 | 103.97 | 105.17 | 6,267,750 | +0.36(+0.34%) |
Nov 17, 2023 | 106.90 | 107.05 | 104.38 | 104.82 | 6,468,347 | -1.63(-1.53%) |
Nov 16, 2023 | 105.95 | 106.84 | 105.85 | 106.45 | 5,449,107 | -0.21(-0.20%) |
Nov 15, 2023 | 105.67 | 107.89 | 105.57 | 106.66 | 11,254,542 | +2.05(+1.96%) |
Nov 14, 2023 | 104.42 | 105.95 | 104.25 | 104.61 | 9,778,163 | +1.53(+1.49%) |
Nov 13, 2023 | 104.23 | 104.58 | 103.06 | 103.08 | 7,130,214 | -1.89(-1.80%) |
Nov 10, 2023 | 106.18 | 106.67 | 104.47 | 104.97 | 8,994,857 | -0.88(-0.83%) |
Nov 09, 2023 | 108.64 | 108.72 | 105.77 | 105.85 | 9,253,486 | -2.36(-2.18%) |
Nov 08, 2023 | 108.19 | 109.51 | 107.73 | 108.21 | 8,732,990 | +0.03(+0.03%) |
Nov 07, 2023 | 106.16 | 108.18 | 106.08 | 108.18 | 7,829,210 | +2.09(+1.97%) |
Nov 06, 2023 | 105.81 | 106.44 | 105.22 | 106.09 | 5,288,049 | +0.19(+0.18%) |
Nov 03, 2023 | 105.28 | 106.49 | 104.91 | 105.91 | 7,650,367 | +1.96(+1.88%) |
Nov 02, 2023 | 100.95 | 104.41 | 100.79 | 103.95 | 8,221,026 | +4.15(+4.16%) |
Nov 01, 2023 | 101.45 | 101.56 | 98.89 | 99.79 | 7,349,730 | -1.87(-1.84%) |
Oct 31, 2023 | 100.31 | 101.82 | 100.31 | 101.66 | 6,621,323 | +0.96(+0.95%) |
Oct 30, 2023 | 97.93 | 100.95 | 97.93 | 100.70 | 8,294,942 | +3.78(+3.90%) |
Oct 27, 2023 | 98.71 | 99.25 | 96.76 | 96.92 | 9,707,241 | -2.02(-2.04%) |
Oct 26, 2023 | 101.08 | 101.53 | 98.87 | 98.94 | 11,343,486 | -3.48(-3.40%) |
Oct 25, 2023 | 103.33 | 103.90 | 102.38 | 102.42 | 7,126,896 | -1.62(-1.56%) |
Oct 24, 2023 | 102.54 | 104.51 | 102.54 | 104.05 | 9,352,985 | +2.34(+2.30%) |
Oct 23, 2023 | 101.03 | 102.64 | 100.67 | 101.70 | 6,030,214 | +0.14(+0.14%) |
Oct 20, 2023 | 102.21 | 102.65 | 101.47 | 101.56 | 7,908,692 | -0.38(-0.37%) |
Oct 19, 2023 | 102.65 | 103.23 | 101.74 | 101.94 | 8,482,019 | -0.71(-0.69%) |
Oct 18, 2023 | 101.86 | 102.78 | 101.82 | 102.65 | 8,852,190 | +0.75(+0.74%) |
Oct 17, 2023 | 100.87 | 102.47 | 100.87 | 101.90 | 9,356,704 | +0.96(+0.95%) |
Oct 16, 2023 | 98.65 | 101.47 | 98.53 | 100.94 | 10,962,577 | +2.11(+2.13%) |
Oct 13, 2023 | 98.51 | 99.76 | 98.38 | 98.83 | 8,880,382 | +0.65(+0.66%) |
Oct 12, 2023 | 98.47 | 98.97 | 97.46 | 98.18 | 10,821,314 | +0.59(+0.61%) |
Oct 11, 2023 | 97.25 | 97.82 | 96.95 | 97.59 | 7,725,812 | +1.02(+1.06%) |
Oct 10, 2023 | 96.20 | 97.80 | 96.18 | 96.57 | 8,591,176 | +0.73(+0.76%) |
Oct 09, 2023 | 95.74 | 96.09 | 94.89 | 95.84 | 6,029,021 | -0.23(-0.24%) |
Oct 06, 2023 | 94.76 | 96.66 | 94.04 | 96.06 | 8,625,874 | +1.31(+1.38%) |
Oct 05, 2023 | 94.76 | 95.19 | 94.25 | 94.76 | 7,508,588 | -0.10(-0.10%) |
Oct 04, 2023 | 94.55 | 95.22 | 94.10 | 94.86 | 8,132,354 | +0.79(+0.84%) |
Oct 03, 2023 | 93.30 | 95.02 | 93.17 | 94.07 | 11,079,246 | +0.52(+0.56%) |
Oct 02, 2023 | 95.16 | 95.34 | 92.72 | 93.54 | 12,913,727 | -1.05(-1.11%) |
Sep 29, 2023 | 98.30 | 98.40 | 93.60 | 94.59 | 35,324,868 | +5.93(+6.68%) |
Sep 28, 2023 | 88.14 | 88.81 | 87.71 | 88.66 | 16,291,087 | +0.21(+0.23%) |
Sep 27, 2023 | 89.58 | 89.72 | 88.24 | 88.46 | 7,708,961 | -0.74(-0.83%) |
Sep 26, 2023 | 89.03 | 89.72 | 88.81 | 89.20 | 8,147,279 | -0.43(-0.47%) |
Sep 25, 2023 | 89.03 | 89.71 | 89.18 | 89.62 | 8,381,647 | -0.25(-0.28%) |
Sep 22, 2023 | 90.59 | 91.34 | 89.57 | 89.87 | 9,394,016 | -0.73(-0.81%) |
Sep 21, 2023 | 92.41 | 92.48 | 90.50 | 90.60 | 8,046,212 | -2.42(-2.61%) |
Sep 20, 2023 | 92.96 | 94.37 | 92.82 | 93.03 | 10,386,377 | -0.57(-0.61%) |
Sep 19, 2023 | 94.02 | 94.46 | 93.39 | 93.60 | 9,491,856 | -0.88(-0.93%) |
Sep 18, 2023 | 94.97 | 95.33 | 94.25 | 94.48 | 7,021,734 | -0.74(-0.78%) |
Sep 15, 2023 | 97.09 | 97.09 | 95.09 | 95.22 | 10,581,325 | -0.92(-0.96%) |
Sep 14, 2023 | 95.68 | 96.63 | 94.87 | 96.14 | 7,150,613 | +1.05(+1.10%) |
Sep 13, 2023 | 95.26 | 96.15 | 94.63 | 95.09 | 7,218,268 | -0.17(-0.18%) |
Sep 12, 2023 | 95.95 | 96.12 | 95.14 | 95.26 | 6,376,199 | -0.48(-0.51%) |
Sep 11, 2023 | 97.27 | 97.32 | 95.54 | 95.75 | 7,666,897 | -0.87(-0.90%) |
Sep 08, 2023 | 97.04 | 97.08 | 96.23 | 96.62 | 6,687,576 | -0.26(-0.27%) |
Sep 07, 2023 | 97.20 | 97.70 | 96.59 | 96.88 | 10,033,342 | -2.23(-2.25%) |
Sep 06, 2023 | 98.69 | 99.22 | 97.96 | 99.10 | 6,160,006 | -0.14(-0.14%) |
Sep 05, 2023 | 100.41 | 100.86 | 99.15 | 99.24 | 6,765,684 | -2.02(-1.99%) |
Sep 01, 2023 | 100.87 | 101.85 | 100.43 | 101.26 | 6,428,853 | +0.98(+0.98%) |
Aug 31, 2023 | 101.17 | 101.44 | 100.18 | 100.28 | 7,146,485 | -0.38(-0.38%) |
Aug 30, 2023 | 100.21 | 101.36 | 100.08 | 100.66 | 4,888,595 | +0.33(+0.32%) |
Aug 29, 2023 | 98.62 | 100.72 | 98.32 | 100.34 | 8,764,593 | +2.11(+2.15%) |
Aug 28, 2023 | 98.19 | 98.65 | 97.47 | 98.23 | 6,091,916 | +0.78(+0.80%) |
Aug 25, 2023 | 97.11 | 97.70 | 96.43 | 97.45 | 7,414,348 | +1.19(+1.24%) |
Aug 24, 2023 | 97.31 | 97.79 | 96.19 | 96.26 | 10,450,671 | -1.10(-1.13%) |
Aug 23, 2023 | 95.61 | 97.79 | 95.19 | 97.36 | 21,205,108 | -2.67(-2.67%) |
Aug 22, 2023 | 99.54 | 100.93 | 99.31 | 100.03 | 9,958,020 | -1.38(-1.36%) |
Aug 21, 2023 | 103.98 | 104.00 | 101.19 | 101.41 | 6,791,660 | -1.92(-1.86%) |
Aug 18, 2023 | 102.37 | 103.57 | 102.31 | 103.33 | 5,919,393 | -0.24(-0.23%) |
Aug 17, 2023 | 105.92 | 106.31 | 103.31 | 103.57 | 5,773,658 | -1.46(-1.39%) |
Aug 16, 2023 | 104.58 | 106.85 | 104.58 | 105.03 | 6,037,990 | -0.02(-0.02%) |
Aug 15, 2023 | 104.58 | 105.32 | 104.11 | 105.05 | 6,284,721 | -1.08(-1.01%) |
Aug 14, 2023 | 106.40 | 106.78 | 105.56 | 106.12 | 5,381,096 | -0.44(-0.42%) |
Aug 11, 2023 | 107.37 | 107.99 | 106.34 | 106.57 | 5,177,311 | -0.93(-0.86%) |
Aug 10, 2023 | 108.76 | 110.37 | 106.99 | 107.50 | 7,380,135 | -0.65(-0.60%) |
Aug 09, 2023 | 108.25 | 108.47 | 106.78 | 108.15 | 4,388,071 | +0.00(+0.00%) |
Aug 08, 2023 | 108.09 | 108.34 | 105.84 | 108.15 | 5,935,456 | -0.78(-0.72%) |
Aug 07, 2023 | 108.32 | 109.38 | 107.65 | 108.92 | 4,956,929 | +1.65(+1.54%) |
Aug 04, 2023 | 107.18 | 108.76 | 106.72 | 107.28 | 5,701,663 | +0.17(+0.16%) |
Aug 03, 2023 | 105.49 | 107.55 | 105.14 | 107.11 | 5,157,775 | +1.11(+1.05%) |
Aug 02, 2023 | 106.76 | 106.99 | 105.94 | 106.00 | 6,302,091 | -1.86(-1.73%) |
Aug 01, 2023 | 108.45 | 108.97 | 107.60 | 107.86 | 4,632,351 | -0.98(-0.90%) |
Jul 31, 2023 | 107.86 | 109.29 | 107.51 | 108.84 | 6,499,112 | +1.75(+1.63%) |
Jul 28, 2023 | 106.59 | 107.42 | 106.11 | 107.09 | 6,078,605 | +0.94(+0.88%) |
Jul 27, 2023 | 108.28 | 108.68 | 105.89 | 106.15 | 6,636,943 | -1.61(-1.49%) |
Jul 26, 2023 | 106.78 | 108.05 | 106.43 | 107.76 | 5,221,652 | +0.98(+0.92%) |
Jul 25, 2023 | 106.76 | 107.32 | 105.88 | 106.78 | 7,808,191 | -0.46(-0.43%) |
Jul 24, 2023 | 108.86 | 108.99 | 106.98 | 107.24 | 6,880,883 | -0.29(-0.27%) |
Jul 21, 2023 | 106.48 | 107.75 | 106.00 | 107.53 | 6,726,298 | +1.51(+1.42%) |
Jul 20, 2023 | 108.03 | 108.47 | 105.97 | 106.02 | 6,549,590 | -2.32(-2.14%) |
Jul 19, 2023 | 107.55 | 108.69 | 107.05 | 108.33 | 5,096,937 | +0.16(+0.15%) |
Jul 18, 2023 | 107.05 | 108.79 | 106.78 | 108.18 | 5,799,202 | +1.00(+0.93%) |
Jul 17, 2023 | 105.75 | 107.56 | 105.26 | 107.18 | 6,778,734 | +0.75(+0.70%) |
Jul 14, 2023 | 106.42 | 107.11 | 105.68 | 106.43 | 7,032,572 | +0.11(+0.10%) |
Jul 13, 2023 | 107.53 | 107.59 | 106.16 | 106.32 | 6,787,510 | +0.08(+0.07%) |
Jul 12, 2023 | 107.00 | 107.55 | 105.71 | 106.24 | 8,422,812 | +0.36(+0.34%) |
Jul 11, 2023 | 104.16 | 106.11 | 104.13 | 105.88 | 5,534,759 | +1.59(+1.52%) |
Jul 10, 2023 | 103.01 | 104.81 | 102.78 | 104.29 | 5,505,761 | +1.30(+1.26%) |
Jul 07, 2023 | 103.33 | 103.98 | 102.57 | 102.99 | 7,569,639 | -0.63(-0.61%) |
Jul 06, 2023 | 103.81 | 104.60 | 102.21 | 103.62 | 10,068,256 | -1.97(-1.87%) |
Jul 05, 2023 | 107.09 | 107.37 | 105.03 | 105.59 | 10,555,593 | -1.98(-1.84%) |
Jul 03, 2023 | 109.50 | 109.73 | 107.57 | 107.57 | 5,816,142 | -1.24(-1.14%) |
Jun 30, 2023 | 110.02 | 110.67 | 108.25 | 108.82 | 19,949,960 | -2.96(-2.65%) |
Jun 29, 2023 | 112.00 | 112.66 | 111.03 | 111.77 | 12,538,544 | +0.34(+0.30%) |
Jun 28, 2023 | 111.75 | 112.14 | 110.54 | 111.44 | 6,857,237 | -0.57(-0.51%) |
Jun 27, 2023 | 110.95 | 112.57 | 110.85 | 112.01 | 7,239,868 | +1.84(+1.67%) |
Jun 26, 2023 | 108.13 | 110.63 | 108.13 | 110.17 | 6,984,648 | +2.19(+2.03%) |
Jun 23, 2023 | 106.23 | 108.74 | 105.79 | 107.98 | 14,687,942 | -0.93(-0.85%) |
Jun 22, 2023 | 109.26 | 109.68 | 108.23 | 108.91 | 6,088,922 | +0.47(+0.44%) |
Jun 21, 2023 | 107.59 | 108.81 | 107.18 | 108.43 | 8,497,257 | +0.43(+0.40%) |
Jun 20, 2023 | 109.84 | 111.23 | 107.43 | 108.00 | 10,754,601 | -3.99(-3.57%) |
Jun 16, 2023 | 112.39 | 113.14 | 111.47 | 111.99 | 14,651,783 | +1.16(+1.05%) |