Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 111.61 | 112.09 | 111.44 | 111.99 | 1,187,317 | +0.82(+0.74%) |
May 23, 2024 | 112.78 | 112.92 | 110.95 | 111.17 | 716,562 | -0.80(-0.71%) |
May 22, 2024 | 112.30 | 112.37 | 111.62 | 111.97 | 1,763,323 | -0.57(-0.51%) |
May 21, 2024 | 112.31 | 112.56 | 112.21 | 112.54 | 879,924 | -0.01(-0.01%) |
May 20, 2024 | 112.50 | 112.83 | 112.41 | 112.55 | 961,538 | +0.07(+0.06%) |
May 17, 2024 | 112.23 | 112.49 | 112.13 | 112.48 | 1,779,099 | +0.31(+0.28%) |
May 16, 2024 | 112.51 | 112.64 | 112.12 | 112.17 | 1,547,844 | -0.36(-0.32%) |
May 15, 2024 | 111.86 | 112.56 | 111.63 | 112.53 | 1,322,829 | +1.29(+1.16%) |
May 14, 2024 | 110.80 | 111.27 | 110.58 | 111.24 | 716,003 | +0.68(+0.62%) |
May 13, 2024 | 110.78 | 110.88 | 110.38 | 110.56 | 708,924 | -0.02(-0.02%) |
May 10, 2024 | 110.82 | 110.92 | 110.35 | 110.58 | 1,168,938 | +0.18(+0.16%) |
May 09, 2024 | 109.78 | 110.41 | 109.65 | 110.40 | 1,275,028 | +0.68(+0.62%) |
May 08, 2024 | 109.37 | 109.77 | 109.30 | 109.72 | 868,433 | -0.07(-0.06%) |
May 07, 2024 | 109.95 | 110.07 | 109.66 | 109.79 | 1,336,346 | +0.03(+0.03%) |
May 06, 2024 | 109.30 | 109.77 | 109.24 | 109.76 | 744,974 | +0.97(+0.89%) |
May 03, 2024 | 108.83 | 109.05 | 108.28 | 108.79 | 1,376,137 | +1.15(+1.07%) |
May 02, 2024 | 107.25 | 107.84 | 106.48 | 107.64 | 1,099,942 | +1.30(+1.22%) |
May 01, 2024 | 106.42 | 107.81 | 106.10 | 106.34 | 1,521,334 | -0.20(-0.19%) |
Apr 30, 2024 | 107.77 | 107.99 | 106.50 | 106.54 | 3,625,962 | -1.65(-1.53%) |
Apr 29, 2024 | 108.10 | 108.30 | 107.72 | 108.19 | 920,330 | +0.47(+0.44%) |
Apr 26, 2024 | 107.36 | 107.92 | 107.21 | 107.72 | 1,169,060 | +0.96(+0.90%) |
Apr 25, 2024 | 105.80 | 106.91 | 105.47 | 106.76 | 1,332,415 | -0.34(-0.32%) |
Apr 24, 2024 | 107.40 | 107.50 | 106.63 | 107.10 | 1,737,439 | -0.03(-0.03%) |
Apr 23, 2024 | 106.29 | 107.30 | 106.19 | 107.13 | 1,763,916 | +1.21(+1.14%) |
Apr 22, 2024 | 105.47 | 106.39 | 105.12 | 105.92 | 1,847,345 | +0.98(+0.93%) |
Apr 19, 2024 | 105.45 | 105.68 | 104.64 | 104.94 | 2,264,652 | -0.49(-0.46%) |
Apr 18, 2024 | 105.86 | 106.30 | 105.23 | 105.43 | 1,587,717 | -0.16(-0.15%) |
Apr 17, 2024 | 106.46 | 106.54 | 105.23 | 105.59 | 3,519,370 | -0.40(-0.38%) |
Apr 16, 2024 | 106.23 | 106.54 | 105.70 | 105.99 | 2,299,322 | -0.61(-0.57%) |
Apr 15, 2024 | 108.59 | 108.61 | 106.37 | 106.60 | 2,497,295 | -1.01(-0.94%) |
Apr 12, 2024 | 108.48 | 108.76 | 107.36 | 107.61 | 2,353,046 | -1.77(-1.62%) |
Apr 11, 2024 | 109.10 | 109.58 | 108.26 | 109.38 | 2,141,072 | +0.62(+0.57%) |
Apr 10, 2024 | 108.77 | 109.18 | 108.33 | 108.76 | 1,517,146 | -1.26(-1.15%) |
Apr 09, 2024 | 110.29 | 110.39 | 109.22 | 110.02 | 1,802,895 | +0.17(+0.15%) |
Apr 08, 2024 | 109.95 | 110.09 | 109.73 | 109.85 | 1,005,771 | +0.24(+0.22%) |
Apr 05, 2024 | 108.91 | 109.94 | 108.78 | 109.61 | 1,544,492 | +0.89(+0.82%) |
Apr 04, 2024 | 110.64 | 110.74 | 108.67 | 108.72 | 3,486,077 | -1.13(-1.03%) |
Apr 03, 2024 | 109.33 | 110.09 | 109.32 | 109.85 | 1,207,632 | +0.28(+0.26%) |
Apr 02, 2024 | 109.54 | 109.59 | 109.20 | 109.57 | 1,929,960 | -0.64(-0.58%) |
Apr 01, 2024 | 110.64 | 110.72 | 109.99 | 110.21 | 3,399,048 | -0.29(-0.26%) |
Mar 28, 2024 | 110.48 | 110.69 | 110.67 | 110.50 | 1,294,811 | +0.04(+0.04%) |
Mar 27, 2024 | 110.15 | 110.47 | 109.82 | 110.46 | 1,884,718 | +0.82(+0.75%) |
Mar 26, 2024 | 110.12 | 110.16 | 109.61 | 109.64 | 1,369,912 | -0.13(-0.12%) |
Mar 25, 2024 | 109.68 | 109.99 | 109.67 | 109.77 | 2,036,638 | -0.22(-0.20%) |
Mar 22, 2024 | 110.25 | 110.27 | 109.91 | 109.99 | 1,649,380 | -0.34(-0.31%) |
Mar 21, 2024 | 110.47 | 110.67 | 110.30 | 110.33 | 2,301,821 | +0.33(+0.30%) |
Mar 20, 2024 | 108.98 | 110.06 | 108.82 | 110.00 | 2,196,377 | +1.08(+0.99%) |
Mar 19, 2024 | 108.37 | 108.95 | 108.15 | 108.92 | 1,720,338 | +0.38(+0.35%) |
Mar 18, 2024 | 108.84 | 108.94 | 108.48 | 108.54 | 1,242,378 | +0.40(+0.37%) |
Mar 15, 2024 | 108.30 | 108.52 | 107.89 | 108.14 | 1,822,483 | -0.48(-0.44%) |
Mar 14, 2024 | 109.25 | 109.25 | 108.06 | 108.62 | 2,624,860 | -0.49(-0.45%) |
Mar 13, 2024 | 109.25 | 109.36 | 108.85 | 109.11 | 1,543,096 | -0.18(-0.16%) |
Mar 12, 2024 | 108.68 | 109.35 | 108.18 | 109.29 | 1,568,958 | +1.05(+0.97%) |
Mar 11, 2024 | 108.16 | 108.36 | 107.75 | 108.24 | 1,832,309 | -0.25(-0.23%) |
Mar 08, 2024 | 109.17 | 109.59 | 108.32 | 108.49 | 1,547,050 | -0.52(-0.48%) |
Mar 07, 2024 | 108.58 | 109.14 | 108.42 | 109.01 | 1,326,624 | +1.11(+1.02%) |
Mar 06, 2024 | 108.04 | 108.33 | 107.65 | 107.90 | 2,010,878 | +0.86(+0.80%) |
Mar 05, 2024 | 107.59 | 107.77 | 106.66 | 107.05 | 1,374,950 | -0.83(-0.77%) |
Mar 04, 2024 | 107.90 | 108.20 | 107.81 | 107.87 | 1,728,518 | -0.17(-0.16%) |
Mar 01, 2024 | 107.36 | 108.13 | 107.11 | 108.04 | 3,598,509 | +0.96(+0.89%) |
Feb 29, 2024 | 107.14 | 107.25 | 106.50 | 107.08 | 1,685,259 | +0.44(+0.41%) |
Feb 28, 2024 | 106.60 | 106.80 | 106.48 | 106.65 | 1,046,693 | -0.41(-0.38%) |
Feb 27, 2024 | 106.95 | 107.08 | 106.75 | 107.06 | 1,113,983 | +0.23(+0.21%) |
Feb 26, 2024 | 107.11 | 107.18 | 106.73 | 106.83 | 1,060,530 | -0.28(-0.26%) |
Feb 23, 2024 | 107.26 | 107.37 | 106.89 | 107.11 | 1,057,837 | +0.08(+0.07%) |
Feb 22, 2024 | 106.51 | 107.17 | 106.38 | 107.03 | 1,271,805 | +1.71(+1.63%) |
Feb 21, 2024 | 105.02 | 105.33 | 104.69 | 105.31 | 1,125,684 | +0.03(+0.03%) |
Feb 20, 2024 | 105.57 | 105.66 | 104.89 | 105.28 | 1,838,983 | -0.29(-0.27%) |
Feb 16, 2024 | 105.88 | 106.18 | 105.38 | 105.57 | 1,284,573 | -0.25(-0.24%) |
Feb 15, 2024 | 105.18 | 105.86 | 105.18 | 105.82 | 1,475,997 | +0.90(+0.85%) |
Feb 14, 2024 | 104.44 | 104.98 | 104.15 | 104.92 | 1,548,049 | +1.16(+1.11%) |
Feb 13, 2024 | 104.16 | 104.23 | 103.20 | 103.77 | 2,524,530 | -1.66(-1.58%) |
Feb 12, 2024 | 105.29 | 105.91 | 105.29 | 105.43 | 1,411,812 | +0.14(+0.13%) |
Feb 09, 2024 | 104.84 | 105.36 | 104.77 | 105.29 | 1,123,666 | +0.58(+0.55%) |
Feb 08, 2024 | 104.63 | 104.75 | 104.44 | 104.71 | 885,953 | +0.04(+0.04%) |
Feb 07, 2024 | 104.44 | 104.80 | 104.31 | 104.67 | 1,605,465 | +0.53(+0.51%) |
Feb 06, 2024 | 103.84 | 104.17 | 103.71 | 104.15 | 2,637,202 | +0.58(+0.56%) |
Feb 05, 2024 | 103.71 | 103.83 | 103.04 | 103.57 | 2,042,727 | -0.50(-0.48%) |
Feb 02, 2024 | 103.47 | 104.28 | 103.28 | 104.07 | 1,908,776 | +0.39(+0.37%) |
Feb 01, 2024 | 102.86 | 103.70 | 102.63 | 103.68 | 6,594,779 | +1.19(+1.17%) |
Jan 31, 2024 | 103.57 | 103.77 | 102.44 | 102.48 | 3,132,687 | -1.27(-1.22%) |
Jan 30, 2024 | 103.72 | 103.89 | 103.54 | 103.75 | 2,223,688 | -0.24(-0.23%) |
Jan 29, 2024 | 103.26 | 104.00 | 103.14 | 103.99 | 2,782,338 | +0.74(+0.71%) |
Jan 26, 2024 | 103.26 | 103.56 | 103.11 | 103.25 | 1,332,603 | +0.07(+0.07%) |
Jan 25, 2024 | 103.17 | 103.23 | 102.73 | 103.18 | 1,423,894 | +0.45(+0.44%) |
Jan 24, 2024 | 103.35 | 103.44 | 102.71 | 102.73 | 1,693,073 | +0.27(+0.26%) |
Jan 23, 2024 | 102.29 | 102.51 | 102.03 | 102.46 | 1,198,876 | +0.16(+0.16%) |
Jan 22, 2024 | 102.19 | 102.60 | 102.13 | 102.30 | 1,961,268 | +0.24(+0.23%) |
Jan 19, 2024 | 101.28 | 102.12 | 100.99 | 102.06 | 2,434,926 | +0.92(+0.91%) |
Jan 18, 2024 | 100.68 | 101.22 | 100.38 | 101.15 | 2,764,467 | +0.86(+0.85%) |
Jan 17, 2024 | 100.11 | 100.30 | 99.75 | 100.29 | 2,006,054 | -0.80(-0.79%) |
Jan 16, 2024 | 101.40 | 101.56 | 100.79 | 101.09 | 2,740,190 | -0.99(-0.97%) |
Jan 12, 2024 | 102.37 | 102.62 | 101.89 | 102.07 | 1,641,875 | +0.16(+0.16%) |
Jan 11, 2024 | 102.12 | 102.24 | 101.04 | 101.92 | 2,950,314 | -0.04(-0.04%) |
Jan 10, 2024 | 101.57 | 102.11 | 101.47 | 101.95 | 2,172,843 | +0.50(+0.49%) |
Jan 09, 2024 | 101.23 | 101.71 | 101.08 | 101.46 | 2,279,816 | -0.50(-0.49%) |
Jan 08, 2024 | 100.67 | 101.97 | 100.67 | 101.95 | 3,893,283 | +1.22(+1.21%) |
Jan 05, 2024 | 100.61 | 101.39 | 100.53 | 100.74 | 1,837,192 | +0.12(+0.12%) |
Jan 04, 2024 | 100.64 | 101.26 | 100.56 | 100.62 | 2,856,182 | -0.12(-0.12%) |
Jan 03, 2024 | 101.01 | 101.20 | 100.56 | 100.74 | 1,809,167 | -0.88(-0.86%) |
Jan 02, 2024 | 101.70 | 101.94 | 101.30 | 101.62 | 4,679,488 | -0.87(-0.85%) |
Dec 29, 2023 | 102.75 | 102.89 | 102.23 | 102.48 | 2,345,315 | -0.22(-0.21%) |
Dec 28, 2023 | 102.78 | 103.00 | 102.63 | 102.70 | 2,718,282 | +0.07(+0.07%) |
Dec 27, 2023 | 102.40 | 102.71 | 102.36 | 102.63 | 1,420,040 | +0.30(+0.29%) |
Dec 26, 2023 | 101.97 | 102.52 | 101.94 | 102.33 | 1,226,640 | +0.51(+0.50%) |
Dec 22, 2023 | 101.86 | 102.11 | 101.46 | 101.83 | 1,983,109 | +0.15(+0.15%) |
Dec 21, 2023 | 101.27 | 101.70 | 100.91 | 101.68 | 1,738,915 | +1.30(+1.29%) |
Dec 20, 2023 | 101.65 | 101.95 | 100.35 | 100.38 | 2,718,111 | -1.39(-1.37%) |
Dec 19, 2023 | 101.28 | 101.80 | 101.28 | 101.78 | 1,999,650 | +0.76(+0.75%) |
Dec 18, 2023 | 100.97 | 101.15 | 100.75 | 101.02 | 2,152,943 | +0.40(+0.40%) |
Dec 15, 2023 | 100.87 | 101.04 | 100.52 | 100.62 | 2,816,021 | -0.47(-0.46%) |
Dec 14, 2023 | 100.86 | 101.37 | 100.59 | 101.08 | 1,919,750 | +0.78(+0.78%) |
Dec 13, 2023 | 98.89 | 100.34 | 98.62 | 100.30 | 1,689,737 | +1.46(+1.48%) |
Dec 12, 2023 | 98.45 | 98.88 | 98.17 | 98.84 | 1,162,796 | +0.25(+0.25%) |
Dec 11, 2023 | 98.16 | 98.60 | 98.10 | 98.59 | 1,897,519 | +0.37(+0.37%) |
Dec 08, 2023 | 97.70 | 98.33 | 97.65 | 98.23 | 1,546,310 | +0.28(+0.28%) |
Dec 07, 2023 | 97.67 | 98.05 | 97.48 | 97.95 | 1,203,856 | +0.65(+0.67%) |
Dec 06, 2023 | 98.07 | 98.15 | 97.25 | 97.30 | 1,173,603 | -0.18(-0.18%) |
Dec 05, 2023 | 97.39 | 97.67 | 97.19 | 97.48 | 1,363,105 | -0.22(-0.22%) |
Dec 04, 2023 | 97.39 | 97.84 | 97.27 | 97.69 | 1,940,430 | -0.60(-0.61%) |
Dec 01, 2023 | 97.31 | 98.36 | 97.23 | 98.30 | 2,808,942 | +0.84(+0.86%) |
Nov 30, 2023 | 97.35 | 97.53 | 96.99 | 97.46 | 1,633,994 | +0.29(+0.29%) |
Nov 29, 2023 | 97.52 | 97.74 | 97.12 | 97.17 | 1,357,980 | +0.02(+0.02%) |
Nov 28, 2023 | 96.92 | 97.42 | 96.79 | 97.15 | 1,147,862 | +0.16(+0.16%) |
Nov 27, 2023 | 97.05 | 97.13 | 96.89 | 96.99 | 1,842,238 | -0.19(-0.19%) |
Nov 24, 2023 | 96.94 | 97.20 | 96.93 | 97.18 | 799,617 | +0.26(+0.27%) |
Nov 22, 2023 | 96.86 | 97.10 | 96.59 | 96.92 | 1,050,728 | +0.24(+0.25%) |
Nov 21, 2023 | 96.75 | 96.91 | 96.55 | 96.69 | 1,582,650 | -0.26(-0.27%) |
Nov 20, 2023 | 96.29 | 97.13 | 96.25 | 96.94 | 1,116,325 | +0.63(+0.66%) |
Nov 17, 2023 | 96.06 | 96.37 | 95.96 | 96.31 | 977,832 | +0.53(+0.56%) |
Nov 16, 2023 | 95.76 | 95.98 | 95.42 | 95.78 | 1,489,232 | -0.18(-0.19%) |
Nov 15, 2023 | 96.04 | 96.41 | 95.83 | 95.95 | 3,958,857 | +0.19(+0.20%) |
Nov 14, 2023 | 94.95 | 95.96 | 94.95 | 95.77 | 1,565,006 | +2.16(+2.31%) |
Nov 13, 2023 | 93.27 | 93.80 | 93.12 | 93.60 | 1,545,227 | -0.01(-0.01%) |
Nov 10, 2023 | 92.82 | 93.62 | 92.39 | 93.61 | 1,720,784 | +1.09(+1.18%) |
Nov 09, 2023 | 93.44 | 93.53 | 92.47 | 92.52 | 2,204,159 | -0.59(-0.64%) |
Nov 08, 2023 | 93.26 | 93.39 | 92.71 | 93.12 | 1,374,484 | -0.06(-0.06%) |
Nov 07, 2023 | 93.00 | 93.33 | 92.71 | 93.18 | 946,760 | -0.06(-0.06%) |
Nov 06, 2023 | 93.41 | 93.56 | 92.91 | 93.24 | 1,839,595 | -0.01(-0.01%) |
Nov 03, 2023 | 92.88 | 93.56 | 92.85 | 93.25 | 2,430,139 | +1.13(+1.22%) |
Nov 02, 2023 | 91.42 | 92.15 | 91.36 | 92.12 | 2,437,601 | +1.84(+2.04%) |
Nov 01, 2023 | 89.59 | 90.38 | 89.46 | 90.28 | 2,569,780 | +0.88(+0.98%) |
Oct 31, 2023 | 89.05 | 89.43 | 88.65 | 89.40 | 3,035,931 | +0.43(+0.49%) |
Oct 30, 2023 | 88.68 | 89.14 | 88.36 | 88.97 | 2,112,035 | +1.04(+1.18%) |
Oct 27, 2023 | 88.82 | 88.86 | 87.70 | 87.93 | 1,861,959 | -0.39(-0.44%) |
Oct 26, 2023 | 88.83 | 89.03 | 88.03 | 88.31 | 2,230,150 | -0.75(-0.84%) |
Oct 25, 2023 | 89.82 | 89.83 | 88.97 | 89.07 | 1,730,957 | -1.18(-1.30%) |
Oct 24, 2023 | 89.93 | 90.45 | 89.71 | 90.24 | 2,135,240 | +0.68(+0.76%) |
Oct 23, 2023 | 89.32 | 90.30 | 88.96 | 89.56 | 3,517,168 | -0.17(-0.19%) |
Oct 20, 2023 | 90.54 | 90.66 | 89.69 | 89.73 | 2,888,140 | -1.04(-1.14%) |
Oct 19, 2023 | 91.55 | 91.95 | 90.61 | 90.77 | 3,550,397 | -0.79(-0.86%) |
Oct 18, 2023 | 92.48 | 92.57 | 91.37 | 91.56 | 1,939,512 | -1.41(-1.52%) |
Oct 17, 2023 | 92.25 | 93.40 | 92.24 | 92.97 | 2,183,269 | +0.00(+0.00%) |
Oct 16, 2023 | 92.46 | 93.08 | 92.34 | 92.97 | 2,177,531 | +0.94(+1.02%) |
Oct 13, 2023 | 92.81 | 93.01 | 91.75 | 92.03 | 2,574,716 | -0.61(-0.66%) |
Oct 12, 2023 | 93.60 | 93.60 | 92.20 | 92.64 | 1,750,346 | -0.83(-0.89%) |
Oct 11, 2023 | 93.44 | 93.59 | 92.87 | 93.47 | 2,609,233 | +0.43(+0.46%) |
Oct 10, 2023 | 92.66 | 93.48 | 92.60 | 93.05 | 2,323,599 | +0.82(+0.89%) |
Oct 09, 2023 | 91.34 | 92.37 | 91.27 | 92.23 | 3,482,066 | +0.28(+0.30%) |
Oct 06, 2023 | 90.54 | 92.29 | 90.24 | 91.95 | 5,463,344 | +1.01(+1.11%) |
Oct 05, 2023 | 90.83 | 91.10 | 90.29 | 90.94 | 2,381,134 | +0.22(+0.24%) |
Oct 04, 2023 | 90.38 | 90.83 | 89.92 | 90.73 | 1,393,994 | +0.38(+0.42%) |
Oct 03, 2023 | 90.99 | 91.24 | 90.05 | 90.35 | 1,401,363 | -1.25(-1.36%) |
Oct 02, 2023 | 91.90 | 92.01 | 91.17 | 91.60 | 4,150,230 | -0.49(-0.54%) |
Sep 29, 2023 | 93.10 | 93.12 | 91.85 | 92.09 | 3,045,319 | -0.26(-0.28%) |
Sep 28, 2023 | 91.67 | 92.64 | 91.54 | 92.35 | 1,460,395 | +0.63(+0.69%) |
Sep 27, 2023 | 92.04 | 92.13 | 91.05 | 91.71 | 1,220,513 | +0.01(+0.01%) |
Sep 26, 2023 | 92.34 | 92.52 | 91.58 | 91.70 | 1,627,863 | -1.30(-1.40%) |
Sep 25, 2023 | 92.50 | 93.02 | 92.67 | 93.01 | 1,357,056 | +0.10(+0.11%) |
Sep 22, 2023 | 93.32 | 93.58 | 92.85 | 92.91 | 1,245,954 | -0.02(-0.02%) |
Sep 21, 2023 | 93.75 | 93.78 | 92.85 | 92.93 | 1,598,509 | -1.55(-1.64%) |
Sep 20, 2023 | 95.38 | 95.64 | 94.45 | 94.48 | 1,169,449 | -0.65(-0.69%) |
Sep 19, 2023 | 95.19 | 95.32 | 94.69 | 95.13 | 1,252,832 | -0.18(-0.19%) |
Sep 18, 2023 | 95.29 | 95.52 | 95.07 | 95.31 | 912,918 | -0.11(-0.12%) |
Sep 15, 2023 | 96.04 | 96.09 | 95.35 | 95.42 | 3,105,151 | -0.80(-0.83%) |
Sep 14, 2023 | 95.87 | 96.32 | 95.66 | 96.22 | 1,248,680 | +0.96(+1.01%) |
Sep 13, 2023 | 95.33 | 95.51 | 95.03 | 95.26 | 1,356,703 | -0.11(-0.11%) |
Sep 12, 2023 | 95.42 | 95.81 | 95.29 | 95.37 | 989,381 | -0.40(-0.42%) |
Sep 11, 2023 | 95.69 | 95.81 | 95.43 | 95.77 | 1,044,368 | +0.77(+0.81%) |
Sep 08, 2023 | 94.98 | 95.31 | 94.86 | 95.00 | 1,870,080 | +0.04(+0.04%) |
Sep 07, 2023 | 94.79 | 95.07 | 94.59 | 94.96 | 909,822 | -0.39(-0.41%) |
Sep 06, 2023 | 95.74 | 95.85 | 94.95 | 95.36 | 1,686,306 | -0.55(-0.57%) |
Sep 05, 2023 | 96.35 | 96.35 | 95.86 | 95.91 | 1,537,062 | -0.61(-0.63%) |
Sep 01, 2023 | 96.97 | 97.08 | 96.24 | 96.52 | 2,095,186 | +0.33(+0.35%) |
Aug 31, 2023 | 96.52 | 96.66 | 96.11 | 96.18 | 1,004,524 | -0.25(-0.26%) |
Aug 30, 2023 | 96.27 | 96.63 | 96.09 | 96.43 | 1,293,907 | +0.24(+0.25%) |
Aug 29, 2023 | 94.81 | 96.25 | 94.77 | 96.19 | 1,710,957 | +1.28(+1.35%) |
Aug 28, 2023 | 94.70 | 95.00 | 94.56 | 94.91 | 1,358,183 | +0.78(+0.83%) |
Aug 25, 2023 | 93.96 | 94.41 | 93.18 | 94.14 | 2,011,719 | +0.54(+0.58%) |
Aug 24, 2023 | 94.92 | 95.03 | 93.56 | 93.59 | 1,315,231 | -1.18(-1.25%) |
Aug 23, 2023 | 94.01 | 94.92 | 94.00 | 94.78 | 1,446,124 | +1.07(+1.14%) |
Aug 22, 2023 | 94.27 | 94.31 | 93.60 | 93.70 | 1,679,933 | -0.20(-0.21%) |
Aug 21, 2023 | 93.63 | 94.04 | 93.19 | 93.90 | 1,157,315 | +0.46(+0.49%) |
Aug 18, 2023 | 92.81 | 93.64 | 92.74 | 93.44 | 1,888,264 | -0.06(-0.06%) |
Aug 17, 2023 | 94.49 | 94.54 | 93.37 | 93.50 | 945,042 | -0.62(-0.66%) |
Aug 16, 2023 | 94.66 | 95.00 | 94.10 | 94.12 | 1,293,284 | -0.72(-0.76%) |
Aug 15, 2023 | 95.54 | 95.56 | 94.70 | 94.83 | 1,778,984 | -1.13(-1.18%) |
Aug 14, 2023 | 95.42 | 95.98 | 95.19 | 95.97 | 941,339 | +0.08(+0.08%) |
Aug 11, 2023 | 95.67 | 96.11 | 95.53 | 95.89 | 1,171,787 | -0.34(-0.36%) |
Aug 10, 2023 | 96.74 | 97.41 | 96.00 | 96.23 | 1,125,255 | +0.15(+0.15%) |
Aug 09, 2023 | 96.53 | 96.62 | 95.89 | 96.08 | 943,264 | -0.39(-0.41%) |
Aug 08, 2023 | 96.18 | 96.53 | 95.72 | 96.48 | 1,399,097 | -0.60(-0.62%) |
Aug 07, 2023 | 96.84 | 97.08 | 96.48 | 97.08 | 1,119,881 | +0.71(+0.74%) |
Aug 04, 2023 | 97.01 | 97.52 | 96.28 | 96.37 | 1,406,286 | -0.18(-0.18%) |
Aug 03, 2023 | 96.29 | 96.88 | 96.17 | 96.55 | 1,082,360 | -0.21(-0.21%) |
Aug 02, 2023 | 97.47 | 97.51 | 96.60 | 96.75 | 1,538,448 | -1.64(-1.67%) |
Aug 01, 2023 | 98.49 | 98.62 | 98.16 | 98.40 | 1,465,973 | -0.60(-0.61%) |
Jul 31, 2023 | 98.91 | 99.13 | 98.77 | 99.00 | 3,131,463 | +0.22(+0.22%) |
Jul 28, 2023 | 98.61 | 98.95 | 98.45 | 98.78 | 883,884 | +1.01(+1.04%) |
Jul 27, 2023 | 99.10 | 99.10 | 97.59 | 97.77 | 1,198,260 | -0.65(-0.66%) |
Jul 26, 2023 | 97.92 | 98.67 | 97.91 | 98.42 | 910,027 | +0.18(+0.18%) |
Jul 25, 2023 | 97.98 | 98.45 | 97.97 | 98.24 | 1,144,625 | +0.30(+0.30%) |
Jul 24, 2023 | 97.72 | 98.08 | 97.57 | 97.94 | 643,500 | +0.35(+0.36%) |
Jul 21, 2023 | 97.91 | 97.94 | 97.54 | 97.59 | 1,090,531 | +0.04(+0.04%) |
Jul 20, 2023 | 98.05 | 98.15 | 97.43 | 97.55 | 1,315,204 | -0.67(-0.68%) |
Jul 19, 2023 | 98.26 | 98.49 | 98.08 | 98.22 | 942,288 | +0.09(+0.09%) |
Jul 18, 2023 | 97.45 | 98.20 | 97.39 | 98.13 | 916,038 | +0.59(+0.61%) |
Jul 17, 2023 | 97.13 | 97.71 | 97.04 | 97.54 | 1,187,047 | +0.28(+0.28%) |
Jul 14, 2023 | 97.67 | 97.71 | 97.17 | 97.27 | 1,146,128 | -0.35(-0.36%) |
Jul 13, 2023 | 97.16 | 97.74 | 97.11 | 97.62 | 1,480,971 | +1.11(+1.15%) |
Jul 12, 2023 | 96.36 | 96.69 | 96.27 | 96.51 | 1,012,058 | +1.11(+1.17%) |
Jul 11, 2023 | 94.87 | 95.45 | 94.70 | 95.40 | 897,346 | +0.82(+0.86%) |
Jul 10, 2023 | 94.13 | 94.58 | 94.08 | 94.58 | 991,202 | +0.30(+0.31%) |
Jul 07, 2023 | 93.94 | 94.98 | 93.94 | 94.28 | 1,186,810 | +0.25(+0.26%) |
Jul 06, 2023 | 94.19 | 94.19 | 93.47 | 94.04 | 1,011,832 | -1.17(-1.23%) |
Jul 05, 2023 | 95.26 | 95.38 | 95.06 | 95.21 | 805,922 | -0.54(-0.57%) |
Jul 03, 2023 | 95.52 | 95.75 | 95.46 | 95.75 | 987,326 | +0.31(+0.32%) |
Jun 30, 2023 | 95.13 | 95.59 | 95.11 | 95.44 | 1,203,397 | +1.04(+1.11%) |
Jun 29, 2023 | 93.98 | 94.40 | 93.90 | 94.40 | 787,681 | +0.18(+0.19%) |
Jun 28, 2023 | 93.96 | 94.39 | 93.80 | 94.22 | 1,157,235 | +0.05(+0.05%) |
Jun 27, 2023 | 93.48 | 94.30 | 93.33 | 94.18 | 946,488 | +0.95(+1.02%) |
Jun 26, 2023 | 93.29 | 93.69 | 93.18 | 93.22 | 1,271,769 | -0.06(-0.06%) |
Jun 23, 2023 | 93.30 | 93.62 | 93.16 | 93.28 | 1,628,734 | -1.03(-1.10%) |
Jun 22, 2023 | 94.03 | 94.35 | 93.87 | 94.31 | 930,278 | -0.04(-0.04%) |
Jun 21, 2023 | 94.48 | 94.73 | 94.19 | 94.35 | 1,041,294 | -0.30(-0.31%) |
Jun 20, 2023 | 95.00 | 95.01 | 94.32 | 94.65 | 3,222,804 | -0.94(-0.99%) |
Jun 16, 2023 | 96.28 | 96.29 | 95.49 | 95.59 | 956,427 | -0.27(-0.29%) |
Jun 15, 2023 | 94.73 | 96.04 | 94.66 | 95.87 | 1,019,916 | +1.09(+1.16%) |
Jun 14, 2023 | 94.83 | 95.20 | 94.13 | 94.77 | 1,540,214 | +0.15(+0.15%) |
Jun 13, 2023 | 94.44 | 94.79 | 94.35 | 94.62 | 1,866,160 | +0.73(+0.78%) |
Jun 12, 2023 | 93.47 | 93.91 | 93.31 | 93.89 | 923,158 | +0.63(+0.67%) |
Jun 09, 2023 | 93.34 | 93.64 | 93.08 | 93.27 | 983,697 | +0.11(+0.12%) |
Jun 08, 2023 | 92.70 | 93.25 | 92.51 | 93.16 | 1,018,582 | +0.57(+0.61%) |
Jun 07, 2023 | 92.98 | 93.25 | 92.49 | 92.59 | 1,603,647 | -0.40(-0.43%) |
Jun 06, 2023 | 92.40 | 93.06 | 92.34 | 92.99 | 1,403,304 | +0.55(+0.59%) |
Jun 05, 2023 | 92.76 | 92.89 | 92.34 | 92.44 | 1,506,204 | -0.31(-0.34%) |
Jun 02, 2023 | 92.19 | 92.91 | 92.11 | 92.76 | 1,495,732 | +1.43(+1.56%) |