Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 101.70 | 101.90 | 98.86 | 99.70 | 3,475,325 | -4.12(-3.97%) |
Jan 30, 2024 | 103.40 | 103.91 | 102.83 | 103.82 | 1,428,126 | -0.19(-0.19%) |
Jan 29, 2024 | 103.58 | 104.03 | 103.31 | 104.02 | 961,170 | +0.76(+0.74%) |
Jan 26, 2024 | 103.39 | 103.55 | 102.91 | 103.26 | 989,930 | +0.16(+0.16%) |
Jan 25, 2024 | 103.18 | 103.37 | 102.70 | 103.09 | 982,926 | -0.54(-0.52%) |
Jan 24, 2024 | 104.04 | 104.48 | 103.63 | 103.63 | 1,207,429 | -0.17(-0.17%) |
Jan 23, 2024 | 103.52 | 103.82 | 102.99 | 103.81 | 1,404,037 | -0.71(-0.68%) |
Jan 22, 2024 | 104.41 | 104.82 | 104.25 | 104.52 | 1,142,165 | +0.23(+0.22%) |
Jan 19, 2024 | 103.63 | 104.30 | 103.20 | 104.29 | 1,248,086 | +0.19(+0.19%) |
Jan 18, 2024 | 103.51 | 104.11 | 103.15 | 104.09 | 1,059,303 | -0.22(-0.21%) |
Jan 17, 2024 | 104.28 | 104.46 | 103.58 | 104.32 | 1,499,630 | +0.55(+0.53%) |
Jan 16, 2024 | 103.70 | 104.15 | 103.44 | 103.77 | 975,810 | +0.23(+0.22%) |
Jan 12, 2024 | 103.52 | 103.96 | 103.31 | 103.53 | 994,340 | -0.15(-0.14%) |
Jan 11, 2024 | 103.29 | 103.74 | 102.64 | 103.68 | 1,215,437 | +0.15(+0.15%) |
Jan 10, 2024 | 103.16 | 103.87 | 103.14 | 103.53 | 1,638,275 | +1.01(+0.99%) |
Jan 09, 2024 | 102.71 | 103.47 | 102.35 | 102.51 | 1,958,042 | -0.67(-0.64%) |
Jan 08, 2024 | 103.35 | 103.48 | 101.64 | 103.18 | 2,494,411 | +0.74(+0.72%) |
Jan 05, 2024 | 102.05 | 103.00 | 101.97 | 102.44 | 1,336,678 | +0.71(+0.70%) |
Jan 04, 2024 | 101.17 | 101.90 | 101.04 | 101.72 | 1,074,674 | +0.72(+0.72%) |
Jan 03, 2024 | 99.37 | 101.22 | 99.20 | 101.00 | 2,481,387 | +3.68(+3.78%) |
Jan 02, 2024 | 96.45 | 98.20 | 96.45 | 97.32 | 1,355,650 | +0.03(+0.03%) |
Dec 29, 2023 | 96.68 | 97.36 | 96.68 | 97.29 | 996,585 | +0.96(+1.00%) |
Dec 28, 2023 | 96.88 | 97.32 | 96.33 | 96.33 | 955,104 | +0.25(+0.26%) |
Dec 27, 2023 | 95.40 | 96.27 | 95.23 | 96.08 | 1,745,580 | +1.12(+1.18%) |
Dec 26, 2023 | 94.87 | 95.29 | 94.75 | 94.96 | 844,918 | -0.19(-0.20%) |
Dec 22, 2023 | 95.25 | 95.70 | 94.99 | 95.15 | 808,607 | +0.63(+0.66%) |
Dec 21, 2023 | 94.27 | 94.81 | 94.05 | 94.53 | 1,033,167 | +0.93(+0.99%) |
Dec 20, 2023 | 94.56 | 94.82 | 93.59 | 93.60 | 934,797 | -1.11(-1.17%) |
Dec 19, 2023 | 94.01 | 94.93 | 93.90 | 94.71 | 935,276 | +0.07(+0.07%) |
Dec 18, 2023 | 95.05 | 95.18 | 94.43 | 94.64 | 2,064,609 | +0.79(+0.84%) |
Dec 15, 2023 | 94.02 | 94.55 | 93.54 | 93.85 | 1,919,125 | -1.42(-1.49%) |
Dec 14, 2023 | 94.47 | 95.58 | 94.08 | 95.27 | 1,391,527 | -0.81(-0.84%) |
Dec 13, 2023 | 95.27 | 96.11 | 95.10 | 96.08 | 1,575,145 | +1.48(+1.57%) |
Dec 12, 2023 | 94.16 | 94.86 | 93.86 | 94.59 | 1,432,472 | +0.86(+0.91%) |
Dec 11, 2023 | 93.49 | 94.00 | 93.20 | 93.74 | 1,187,918 | +0.94(+1.02%) |
Dec 08, 2023 | 92.61 | 92.93 | 92.45 | 92.79 | 3,496,684 | +0.36(+0.39%) |
Dec 07, 2023 | 92.61 | 92.89 | 92.18 | 92.43 | 1,217,027 | -1.08(-1.15%) |
Dec 06, 2023 | 93.92 | 94.09 | 93.20 | 93.51 | 3,967,789 | +0.08(+0.08%) |
Dec 05, 2023 | 93.61 | 93.93 | 93.37 | 93.44 | 2,877,431 | -1.95(-2.04%) |
Dec 04, 2023 | 94.59 | 95.45 | 94.56 | 95.38 | 1,853,002 | +0.83(+0.88%) |
Dec 01, 2023 | 94.10 | 94.74 | 94.00 | 94.55 | 1,240,523 | +0.22(+0.23%) |
Nov 30, 2023 | 93.35 | 94.34 | 93.21 | 94.33 | 1,140,962 | +0.86(+0.92%) |
Nov 29, 2023 | 93.63 | 93.75 | 92.97 | 93.48 | 851,401 | +0.01(+0.01%) |
Nov 28, 2023 | 93.67 | 93.75 | 93.34 | 93.47 | 1,250,727 | -0.71(-0.76%) |
Nov 27, 2023 | 94.37 | 94.53 | 93.81 | 94.18 | 1,339,845 | -0.39(-0.41%) |
Nov 24, 2023 | 94.38 | 94.75 | 94.38 | 94.56 | 825,975 | +1.01(+1.08%) |
Nov 22, 2023 | 94.06 | 94.15 | 93.16 | 93.55 | 2,010,155 | +0.68(+0.74%) |
Nov 21, 2023 | 92.62 | 93.18 | 92.59 | 92.87 | 1,024,479 | +1.09(+1.19%) |
Nov 20, 2023 | 91.29 | 92.09 | 91.26 | 91.78 | 2,381,634 | +0.33(+0.36%) |
Nov 17, 2023 | 91.46 | 91.65 | 91.29 | 91.45 | 3,380,745 | +0.82(+0.90%) |
Nov 16, 2023 | 90.47 | 90.84 | 90.29 | 90.63 | 3,058,934 | +0.25(+0.28%) |
Nov 15, 2023 | 90.93 | 91.26 | 90.38 | 90.38 | 1,004,010 | -1.07(-1.17%) |
Nov 14, 2023 | 91.41 | 91.70 | 91.07 | 91.45 | 990,457 | +0.79(+0.87%) |
Nov 13, 2023 | 89.90 | 90.74 | 89.53 | 90.66 | 909,796 | +0.53(+0.59%) |
Nov 10, 2023 | 90.12 | 90.25 | 89.04 | 90.13 | 1,128,453 | +0.30(+0.33%) |
Nov 09, 2023 | 90.70 | 90.74 | 89.72 | 89.83 | 850,959 | -1.11(-1.22%) |
Nov 08, 2023 | 91.01 | 91.55 | 90.48 | 90.94 | 1,217,403 | +0.54(+0.60%) |
Nov 07, 2023 | 90.26 | 90.42 | 89.92 | 90.40 | 884,187 | +0.36(+0.40%) |
Nov 06, 2023 | 89.86 | 90.52 | 89.83 | 90.05 | 1,091,520 | +0.66(+0.74%) |
Nov 03, 2023 | 89.38 | 89.76 | 89.05 | 89.38 | 2,278,758 | -1.27(-1.40%) |
Nov 02, 2023 | 89.83 | 90.76 | 89.52 | 90.65 | 2,755,589 | -0.17(-0.19%) |
Nov 01, 2023 | 90.32 | 90.95 | 90.06 | 90.83 | 1,368,437 | +0.66(+0.73%) |
Oct 31, 2023 | 90.27 | 90.43 | 89.26 | 90.17 | 2,225,084 | -0.17(-0.19%) |
Oct 30, 2023 | 90.41 | 90.63 | 90.08 | 90.34 | 2,701,006 | +1.44(+1.61%) |
Oct 27, 2023 | 90.65 | 90.72 | 88.83 | 88.91 | 1,430,897 | -1.96(-2.15%) |
Oct 26, 2023 | 91.89 | 92.15 | 90.83 | 90.86 | 1,310,905 | -1.09(-1.18%) |
Oct 25, 2023 | 92.04 | 92.46 | 91.26 | 91.95 | 1,206,164 | +0.50(+0.55%) |
Oct 24, 2023 | 91.09 | 92.01 | 90.76 | 91.45 | 2,702,653 | +0.21(+0.23%) |
Oct 23, 2023 | 91.08 | 91.59 | 90.75 | 91.24 | 3,127,516 | +0.01(+0.01%) |
Oct 20, 2023 | 91.74 | 92.30 | 91.21 | 91.23 | 1,434,596 | +0.04(+0.04%) |
Oct 19, 2023 | 92.43 | 92.43 | 90.44 | 91.19 | 3,683,858 | -1.41(-1.52%) |
Oct 18, 2023 | 93.17 | 93.76 | 92.53 | 92.60 | 1,951,890 | -0.38(-0.40%) |
Oct 17, 2023 | 93.49 | 93.91 | 92.58 | 92.97 | 1,512,497 | -0.34(-0.36%) |
Oct 16, 2023 | 93.01 | 93.40 | 92.93 | 93.31 | 1,062,664 | -0.39(-0.41%) |
Oct 13, 2023 | 93.78 | 94.43 | 93.09 | 93.70 | 1,340,176 | -0.61(-0.64%) |
Oct 12, 2023 | 95.32 | 95.67 | 93.95 | 94.30 | 1,394,301 | -1.48(-1.55%) |
Oct 11, 2023 | 95.86 | 95.88 | 95.24 | 95.79 | 2,011,756 | +0.91(+0.95%) |
Oct 10, 2023 | 94.22 | 95.08 | 94.08 | 94.88 | 1,472,224 | +0.85(+0.90%) |
Oct 09, 2023 | 93.61 | 94.05 | 93.23 | 94.03 | 1,446,432 | +0.43(+0.46%) |
Oct 06, 2023 | 93.52 | 93.91 | 92.68 | 93.60 | 2,061,561 | +0.95(+1.03%) |
Oct 05, 2023 | 91.59 | 92.78 | 91.50 | 92.65 | 2,385,033 | -0.01(-0.01%) |
Oct 04, 2023 | 92.71 | 92.90 | 91.47 | 92.66 | 2,167,939 | -3.18(-3.32%) |
Oct 03, 2023 | 96.28 | 96.63 | 95.51 | 95.84 | 1,988,038 | -2.00(-2.05%) |
Oct 02, 2023 | 98.33 | 98.36 | 97.28 | 97.84 | 1,467,980 | -0.31(-0.31%) |
Sep 29, 2023 | 99.77 | 99.83 | 98.11 | 98.15 | 1,436,988 | -0.45(-0.46%) |
Sep 28, 2023 | 97.99 | 98.93 | 97.69 | 98.60 | 1,694,520 | +1.99(+2.06%) |
Sep 27, 2023 | 97.60 | 97.66 | 96.32 | 96.61 | 1,336,794 | -1.12(-1.14%) |
Sep 26, 2023 | 98.03 | 98.48 | 97.67 | 97.72 | 1,161,079 | -0.38(-0.38%) |
Sep 25, 2023 | 97.16 | 98.11 | 96.85 | 98.10 | 1,032,733 | +0.65(+0.66%) |
Sep 22, 2023 | 97.82 | 98.06 | 97.35 | 97.46 | 822,830 | -0.92(-0.93%) |
Sep 21, 2023 | 99.11 | 99.17 | 98.33 | 98.37 | 1,093,557 | -1.44(-1.44%) |
Sep 20, 2023 | 100.15 | 100.50 | 99.76 | 99.81 | 885,831 | +0.65(+0.65%) |
Sep 19, 2023 | 98.76 | 99.22 | 98.37 | 99.16 | 778,704 | +0.81(+0.82%) |
Sep 18, 2023 | 98.95 | 99.04 | 98.14 | 98.35 | 992,473 | -0.54(-0.55%) |
Sep 15, 2023 | 99.60 | 99.86 | 98.87 | 98.89 | 1,726,625 | +0.77(+0.79%) |
Sep 14, 2023 | 97.38 | 98.35 | 97.32 | 98.12 | 1,006,537 | +1.01(+1.04%) |
Sep 13, 2023 | 97.19 | 97.33 | 96.75 | 97.11 | 1,048,292 | +0.12(+0.12%) |
Sep 12, 2023 | 97.01 | 97.38 | 96.56 | 96.99 | 1,193,417 | +1.37(+1.43%) |
Sep 11, 2023 | 95.06 | 95.79 | 94.86 | 95.62 | 914,941 | +0.87(+0.92%) |
Sep 08, 2023 | 94.97 | 95.33 | 94.55 | 94.76 | 1,435,095 | -0.49(-0.52%) |
Sep 07, 2023 | 94.64 | 95.65 | 94.64 | 95.25 | 823,501 | +0.93(+0.98%) |
Sep 06, 2023 | 94.19 | 94.48 | 93.38 | 94.32 | 1,747,963 | -0.19(-0.20%) |
Sep 05, 2023 | 95.91 | 95.93 | 94.41 | 94.52 | 1,574,648 | -2.53(-2.61%) |
Sep 01, 2023 | 97.62 | 97.68 | 96.97 | 97.05 | 794,826 | +0.23(+0.24%) |
Aug 31, 2023 | 97.90 | 97.92 | 96.81 | 96.82 | 911,508 | -1.38(-1.40%) |
Aug 30, 2023 | 99.27 | 99.73 | 98.11 | 98.20 | 831,885 | -1.32(-1.33%) |
Aug 29, 2023 | 98.44 | 99.83 | 98.43 | 99.52 | 1,094,451 | +0.91(+0.92%) |
Aug 28, 2023 | 99.11 | 99.17 | 98.36 | 98.61 | 734,140 | +0.54(+0.55%) |
Aug 25, 2023 | 97.82 | 98.19 | 97.18 | 98.07 | 576,905 | +0.91(+0.93%) |
Aug 24, 2023 | 98.23 | 98.55 | 97.12 | 97.17 | 1,043,078 | -1.92(-1.94%) |
Aug 23, 2023 | 99.40 | 99.50 | 98.69 | 99.08 | 727,312 | +0.23(+0.23%) |
Aug 22, 2023 | 99.32 | 99.39 | 98.80 | 98.85 | 645,732 | -0.38(-0.38%) |
Aug 21, 2023 | 98.80 | 99.31 | 98.41 | 99.23 | 1,122,571 | +1.89(+1.94%) |
Aug 18, 2023 | 97.32 | 97.73 | 97.24 | 97.34 | 758,907 | -0.68(-0.70%) |
Aug 17, 2023 | 98.52 | 98.78 | 98.02 | 98.02 | 903,333 | -0.37(-0.37%) |
Aug 16, 2023 | 98.65 | 98.99 | 98.30 | 98.39 | 681,124 | -0.46(-0.47%) |
Aug 15, 2023 | 99.29 | 99.46 | 98.82 | 98.85 | 929,676 | -0.75(-0.75%) |
Aug 14, 2023 | 99.24 | 99.84 | 99.08 | 99.60 | 856,486 | -0.21(-0.21%) |
Aug 11, 2023 | 99.26 | 100.03 | 99.03 | 99.82 | 1,147,629 | +0.29(+0.29%) |
Aug 10, 2023 | 99.71 | 100.43 | 99.41 | 99.53 | 1,046,765 | -0.06(-0.06%) |
Aug 09, 2023 | 99.23 | 99.95 | 99.20 | 99.58 | 1,208,981 | +0.29(+0.29%) |
Aug 08, 2023 | 98.74 | 99.71 | 98.62 | 99.30 | 1,395,509 | +0.24(+0.24%) |
Aug 07, 2023 | 98.86 | 99.25 | 98.60 | 99.05 | 977,435 | +0.96(+0.98%) |
Aug 04, 2023 | 97.95 | 98.66 | 97.95 | 98.09 | 789,877 | -0.23(-0.24%) |
Aug 03, 2023 | 97.64 | 98.39 | 97.48 | 98.32 | 2,145,608 | -0.68(-0.69%) |
Aug 02, 2023 | 99.09 | 99.68 | 99.00 | 99.01 | 837,983 | -0.55(-0.55%) |
Aug 01, 2023 | 100.86 | 100.87 | 99.05 | 99.56 | 1,084,285 | -1.52(-1.51%) |
Jul 31, 2023 | 101.07 | 101.19 | 100.78 | 101.08 | 846,560 | +0.69(+0.69%) |
Jul 28, 2023 | 100.40 | 100.49 | 99.98 | 100.38 | 802,895 | +0.34(+0.34%) |
Jul 27, 2023 | 100.81 | 100.93 | 100.02 | 100.05 | 1,229,128 | -0.06(-0.06%) |
Jul 26, 2023 | 100.11 | 100.38 | 99.75 | 100.11 | 1,404,027 | -0.90(-0.89%) |
Jul 25, 2023 | 99.65 | 101.22 | 99.48 | 101.00 | 1,446,193 | +0.70(+0.70%) |
Jul 24, 2023 | 101.14 | 101.38 | 100.15 | 100.30 | 1,411,871 | -0.89(-0.88%) |
Jul 21, 2023 | 101.19 | 101.76 | 100.99 | 101.18 | 1,586,405 | -0.12(-0.11%) |
Jul 20, 2023 | 100.96 | 101.69 | 100.92 | 101.30 | 1,903,679 | +1.84(+1.85%) |
Jul 19, 2023 | 100.30 | 100.89 | 99.40 | 99.46 | 1,839,429 | -0.23(-0.23%) |
Jul 18, 2023 | 98.12 | 100.40 | 97.99 | 99.69 | 5,426,631 | +4.36(+4.57%) |
Jul 17, 2023 | 94.60 | 95.45 | 94.35 | 95.34 | 2,472,299 | +0.11(+0.11%) |
Jul 14, 2023 | 95.05 | 95.47 | 94.62 | 95.23 | 1,645,318 | +0.48(+0.51%) |
Jul 13, 2023 | 95.08 | 95.08 | 94.65 | 94.75 | 1,217,960 | +0.62(+0.66%) |
Jul 12, 2023 | 93.89 | 94.35 | 93.69 | 94.13 | 1,156,779 | +0.51(+0.55%) |
Jul 11, 2023 | 93.24 | 93.62 | 93.14 | 93.62 | 1,309,759 | +0.59(+0.63%) |
Jul 10, 2023 | 92.59 | 93.27 | 92.57 | 93.03 | 1,838,475 | +1.75(+1.92%) |
Jul 07, 2023 | 94.28 | 94.54 | 90.49 | 91.28 | 9,277,223 | -3.16(-3.35%) |
Jul 06, 2023 | 94.23 | 94.82 | 93.82 | 94.44 | 1,614,065 | -0.91(-0.95%) |
Jul 05, 2023 | 95.34 | 95.55 | 95.17 | 95.34 | 1,119,570 | +0.17(+0.18%) |
Jul 03, 2023 | 96.06 | 96.08 | 94.94 | 95.17 | 1,152,504 | -2.06(-2.12%) |
Jun 30, 2023 | 96.45 | 97.23 | 96.39 | 97.23 | 1,172,206 | +1.49(+1.56%) |
Jun 29, 2023 | 95.02 | 95.83 | 94.82 | 95.74 | 1,549,906 | +0.89(+0.93%) |
Jun 28, 2023 | 95.30 | 95.33 | 94.55 | 94.85 | 1,290,049 | -0.71(-0.75%) |
Jun 27, 2023 | 95.87 | 96.03 | 95.18 | 95.57 | 1,804,924 | -0.32(-0.33%) |
Jun 26, 2023 | 96.76 | 96.84 | 95.46 | 95.88 | 1,797,846 | -1.14(-1.17%) |
Jun 23, 2023 | 97.04 | 97.66 | 96.89 | 97.02 | 1,328,097 | +0.14(+0.15%) |
Jun 22, 2023 | 96.49 | 97.02 | 96.43 | 96.88 | 996,152 | -0.36(-0.37%) |
Jun 21, 2023 | 97.31 | 97.70 | 96.81 | 97.23 | 1,555,512 | +0.09(+0.09%) |
Jun 20, 2023 | 97.73 | 97.80 | 97.00 | 97.15 | 1,501,130 | -0.97(-0.99%) |
Jun 16, 2023 | 98.70 | 98.99 | 97.84 | 98.12 | 2,784,996 | +0.42(+0.43%) |
Jun 15, 2023 | 97.05 | 97.81 | 96.75 | 97.70 | 1,688,176 | +1.65(+1.72%) |
Jun 14, 2023 | 96.11 | 96.32 | 95.82 | 96.05 | 1,036,644 | +0.35(+0.36%) |
Jun 13, 2023 | 96.11 | 96.25 | 95.56 | 95.70 | 1,685,043 | -0.66(-0.68%) |
Jun 12, 2023 | 97.10 | 97.20 | 95.85 | 96.36 | 2,522,293 | -0.90(-0.92%) |
Jun 09, 2023 | 96.69 | 97.35 | 96.05 | 97.25 | 3,288,191 | +0.27(+0.28%) |
Jun 08, 2023 | 96.11 | 97.15 | 95.71 | 96.98 | 2,168,572 | +2.07(+2.18%) |
Jun 07, 2023 | 96.29 | 96.36 | 94.72 | 94.91 | 1,870,893 | -1.12(-1.16%) |
Jun 06, 2023 | 96.62 | 96.71 | 95.52 | 96.03 | 2,808,021 | +0.28(+0.29%) |
Jun 05, 2023 | 96.21 | 96.35 | 95.57 | 95.75 | 2,735,174 | +0.44(+0.47%) |
Jun 02, 2023 | 94.54 | 95.33 | 94.32 | 95.31 | 3,881,204 | +1.73(+1.85%) |
Jun 01, 2023 | 93.48 | 93.62 | 93.04 | 93.57 | 2,632,064 | +0.83(+0.89%) |
May 31, 2023 | 92.69 | 92.97 | 91.87 | 92.74 | 3,743,923 | -0.29(-0.31%) |
May 30, 2023 | 93.27 | 93.57 | 92.60 | 93.03 | 1,879,766 | -1.26(-1.34%) |
May 26, 2023 | 94.61 | 95.23 | 94.17 | 94.29 | 3,057,483 | +0.08(+0.08%) |
May 25, 2023 | 95.07 | 95.07 | 93.80 | 94.22 | 3,580,258 | -2.17(-2.25%) |
May 24, 2023 | 96.54 | 96.58 | 96.07 | 96.39 | 1,513,599 | -0.21(-0.22%) |
May 23, 2023 | 97.79 | 97.80 | 96.56 | 96.60 | 2,297,633 | -0.47(-0.49%) |
May 22, 2023 | 97.76 | 98.28 | 96.97 | 97.07 | 1,887,723 | -0.07(-0.07%) |
May 19, 2023 | 96.35 | 97.32 | 96.34 | 97.14 | 1,587,916 | +0.44(+0.46%) |
May 18, 2023 | 97.05 | 97.46 | 95.93 | 96.69 | 2,054,953 | -0.84(-0.86%) |
May 17, 2023 | 98.56 | 98.56 | 97.21 | 97.53 | 2,715,173 | -1.53(-1.55%) |
May 16, 2023 | 99.40 | 99.47 | 99.03 | 99.06 | 1,470,181 | -0.30(-0.30%) |
May 15, 2023 | 99.58 | 99.71 | 98.96 | 99.36 | 1,507,471 | -0.02(-0.02%) |
May 12, 2023 | 99.33 | 100.01 | 99.22 | 99.38 | 1,850,680 | -0.27(-0.27%) |
May 11, 2023 | 99.46 | 99.80 | 99.03 | 99.65 | 1,412,693 | -0.20(-0.20%) |
May 10, 2023 | 99.84 | 100.11 | 99.11 | 99.85 | 1,716,329 | -1.03(-1.02%) |
May 09, 2023 | 100.70 | 101.08 | 100.50 | 100.89 | 1,302,422 | -0.20(-0.20%) |
May 08, 2023 | 100.79 | 101.51 | 100.59 | 101.09 | 1,233,666 | +0.18(+0.18%) |
May 05, 2023 | 100.03 | 101.06 | 99.63 | 100.91 | 972,690 | +0.10(+0.10%) |
May 04, 2023 | 100.66 | 101.04 | 100.16 | 100.81 | 1,461,086 | +0.16(+0.16%) |
May 03, 2023 | 100.32 | 101.00 | 99.95 | 100.64 | 1,627,902 | +0.88(+0.88%) |
May 02, 2023 | 98.25 | 99.90 | 98.20 | 99.77 | 2,459,858 | +0.96(+0.98%) |
May 01, 2023 | 99.01 | 99.22 | 98.66 | 98.80 | 1,056,620 | -0.03(-0.03%) |
Apr 28, 2023 | 98.13 | 99.00 | 97.85 | 98.83 | 1,963,597 | -0.08(-0.08%) |
Apr 27, 2023 | 98.42 | 98.99 | 97.91 | 98.91 | 1,898,495 | +0.11(+0.11%) |
Apr 26, 2023 | 100.87 | 100.87 | 98.73 | 98.80 | 2,609,289 | -1.44(-1.44%) |
Apr 25, 2023 | 101.03 | 101.71 | 99.81 | 100.25 | 4,058,605 | +3.32(+3.43%) |
Apr 24, 2023 | 97.12 | 97.25 | 96.52 | 96.93 | 1,961,670 | +0.28(+0.29%) |
Apr 21, 2023 | 96.05 | 96.78 | 95.68 | 96.65 | 2,683,125 | +1.64(+1.72%) |
Apr 20, 2023 | 94.77 | 95.03 | 94.73 | 95.01 | 1,529,020 | +0.56(+0.59%) |
Apr 19, 2023 | 94.82 | 94.88 | 94.39 | 94.45 | 1,996,278 | +0.67(+0.72%) |
Apr 18, 2023 | 94.57 | 94.68 | 93.63 | 93.77 | 1,930,037 | -0.63(-0.66%) |
Apr 17, 2023 | 94.76 | 94.77 | 94.05 | 94.40 | 2,045,282 | +0.09(+0.09%) |
Apr 14, 2023 | 94.49 | 94.63 | 94.02 | 94.31 | 1,333,043 | -0.33(-0.35%) |
Apr 13, 2023 | 94.16 | 94.69 | 94.13 | 94.64 | 1,996,070 | +1.69(+1.81%) |
Apr 12, 2023 | 93.00 | 93.47 | 92.84 | 92.96 | 1,498,473 | +0.65(+0.70%) |
Apr 11, 2023 | 92.23 | 92.81 | 92.15 | 92.31 | 2,030,678 | +0.10(+0.10%) |
Apr 10, 2023 | 92.48 | 92.50 | 91.64 | 92.21 | 1,498,078 | -0.54(-0.58%) |
Apr 06, 2023 | 92.83 | 93.04 | 92.48 | 92.75 | 2,061,497 | +1.15(+1.25%) |
Apr 05, 2023 | 91.24 | 92.00 | 91.20 | 91.61 | 2,096,584 | +1.53(+1.70%) |
Apr 04, 2023 | 89.26 | 90.18 | 89.22 | 90.07 | 2,426,116 | +0.93(+1.04%) |
Apr 03, 2023 | 88.97 | 89.46 | 88.73 | 89.15 | 1,993,442 | +0.50(+0.57%) |
Mar 31, 2023 | 88.44 | 88.83 | 88.31 | 88.65 | 1,754,295 | +0.40(+0.46%) |
Mar 30, 2023 | 87.71 | 88.24 | 87.61 | 88.24 | 3,402,063 | +1.34(+1.54%) |
Mar 29, 2023 | 86.92 | 87.07 | 86.54 | 86.90 | 4,320,098 | -0.73(-0.84%) |
Mar 28, 2023 | 86.66 | 87.75 | 86.49 | 87.64 | 3,591,343 | +0.65(+0.74%) |
Mar 27, 2023 | 85.79 | 87.29 | 85.67 | 86.99 | 6,604,539 | +6.45(+8.00%) |
Mar 24, 2023 | 80.16 | 80.65 | 79.71 | 80.54 | 2,321,788 | +1.04(+1.31%) |
Mar 23, 2023 | 79.68 | 79.99 | 79.13 | 79.50 | 2,711,567 | +0.53(+0.67%) |
Mar 22, 2023 | 79.91 | 80.34 | 78.97 | 78.97 | 3,565,139 | -1.65(-2.04%) |
Mar 21, 2023 | 80.59 | 80.74 | 80.13 | 80.62 | 1,900,939 | +0.23(+0.29%) |
Mar 20, 2023 | 79.81 | 80.40 | 79.53 | 80.39 | 2,715,800 | +1.19(+1.51%) |
Mar 17, 2023 | 79.74 | 80.05 | 78.88 | 79.20 | 2,465,014 | -0.57(-0.71%) |
Mar 16, 2023 | 79.25 | 79.86 | 78.82 | 79.76 | 2,300,491 | +0.66(+0.83%) |
Mar 15, 2023 | 78.31 | 79.40 | 78.31 | 79.11 | 3,258,290 | +0.01(+0.01%) |
Mar 14, 2023 | 78.86 | 79.16 | 78.45 | 79.10 | 2,316,682 | +0.46(+0.59%) |
Mar 13, 2023 | 78.43 | 79.43 | 78.42 | 78.64 | 2,984,321 | +0.91(+1.17%) |
Mar 10, 2023 | 77.72 | 78.20 | 77.41 | 77.73 | 2,563,814 | +0.62(+0.80%) |
Mar 09, 2023 | 77.82 | 77.94 | 77.07 | 77.11 | 1,768,286 | +0.23(+0.30%) |
Mar 08, 2023 | 77.21 | 77.46 | 76.71 | 76.88 | 1,726,543 | -0.64(-0.82%) |
Mar 07, 2023 | 78.47 | 78.51 | 77.23 | 77.52 | 1,914,032 | -0.87(-1.11%) |
Mar 06, 2023 | 78.44 | 79.03 | 78.19 | 78.39 | 2,183,912 | +0.22(+0.28%) |
Mar 03, 2023 | 78.14 | 78.35 | 77.97 | 78.17 | 1,701,296 | -0.41(-0.52%) |
Mar 02, 2023 | 77.55 | 78.69 | 77.44 | 78.57 | 2,144,961 | +1.20(+1.55%) |
Mar 01, 2023 | 77.79 | 77.99 | 77.22 | 77.37 | 2,398,974 | -0.28(-0.36%) |
Feb 28, 2023 | 78.59 | 78.63 | 77.64 | 77.65 | 2,111,707 | -1.32(-1.67%) |
Feb 27, 2023 | 79.54 | 79.55 | 78.87 | 78.97 | 1,541,004 | -0.06(-0.08%) |
Feb 24, 2023 | 79.68 | 79.71 | 78.81 | 79.03 | 1,405,168 | -0.85(-1.06%) |
Feb 23, 2023 | 79.90 | 80.10 | 79.25 | 79.88 | 1,826,120 | -0.13(-0.16%) |
Feb 22, 2023 | 80.87 | 80.89 | 79.91 | 80.01 | 1,563,204 | -0.07(-0.09%) |
Feb 21, 2023 | 80.23 | 80.51 | 79.98 | 80.09 | 1,173,289 | -0.27(-0.33%) |
Feb 17, 2023 | 79.16 | 80.43 | 79.10 | 80.36 | 2,662,724 | +1.01(+1.27%) |
Feb 16, 2023 | 79.28 | 79.72 | 79.03 | 79.35 | 1,686,212 | -1.13(-1.40%) |
Feb 15, 2023 | 80.65 | 80.71 | 80.25 | 80.47 | 2,234,179 | -0.34(-0.42%) |
Feb 14, 2023 | 80.98 | 81.32 | 80.46 | 80.82 | 1,846,672 | +0.06(+0.07%) |
Feb 13, 2023 | 80.14 | 80.79 | 80.14 | 80.76 | 1,388,282 | +0.93(+1.17%) |
Feb 10, 2023 | 79.63 | 79.87 | 79.33 | 79.83 | 1,394,805 | +0.16(+0.20%) |
Feb 09, 2023 | 80.91 | 81.05 | 79.58 | 79.67 | 1,480,117 | -0.54(-0.67%) |
Feb 08, 2023 | 80.27 | 80.69 | 80.09 | 80.21 | 1,883,291 | +0.51(+0.64%) |
Feb 07, 2023 | 79.13 | 79.81 | 79.02 | 79.70 | 3,668,964 | +0.80(+1.02%) |
Feb 06, 2023 | 78.99 | 79.11 | 78.58 | 78.90 | 2,308,413 | -0.35(-0.44%) |
Feb 03, 2023 | 79.46 | 80.02 | 79.00 | 79.25 | 4,215,574 | -0.23(-0.29%) |
Feb 02, 2023 | 79.92 | 79.93 | 79.01 | 79.48 | 3,189,547 | -1.97(-2.41%) |