Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 108.21 | 110.49 | 107.89 | 109.61 | 4,780,300 | +1.86(+1.73%) |
Jun 27, 2024 | 105.96 | 107.78 | 105.72 | 107.75 | 3,490,570 | +2.16(+2.04%) |
Jun 26, 2024 | 106.84 | 107.22 | 105.17 | 105.59 | 2,513,129 | -1.74(-1.62%) |
Jun 25, 2024 | 108.66 | 109.01 | 106.96 | 107.33 | 2,024,807 | -1.44(-1.33%) |
Jun 24, 2024 | 108.47 | 109.60 | 108.12 | 108.77 | 2,054,275 | +0.91(+0.84%) |
Jun 21, 2024 | 107.70 | 108.06 | 106.15 | 107.86 | 3,058,289 | +0.27(+0.25%) |
Jun 20, 2024 | 108.19 | 108.20 | 107.17 | 107.60 | 1,994,635 | -0.54(-0.50%) |
Jun 18, 2024 | 106.81 | 108.29 | 106.24 | 108.13 | 2,088,700 | +1.30(+1.22%) |
Jun 17, 2024 | 105.98 | 106.87 | 105.17 | 106.83 | 2,027,564 | +0.90(+0.85%) |
Jun 14, 2024 | 106.82 | 107.21 | 105.35 | 105.92 | 1,838,482 | -2.06(-1.91%) |
Jun 13, 2024 | 107.69 | 108.18 | 106.75 | 107.98 | 1,875,160 | +0.03(+0.03%) |
Jun 12, 2024 | 107.99 | 108.59 | 106.71 | 107.95 | 2,120,394 | +0.89(+0.83%) |
Jun 11, 2024 | 107.66 | 107.99 | 106.10 | 107.07 | 1,574,447 | -1.12(-1.03%) |
Jun 10, 2024 | 107.44 | 108.96 | 107.15 | 108.18 | 1,880,886 | +0.75(+0.70%) |
Jun 07, 2024 | 105.62 | 107.59 | 105.34 | 107.44 | 3,189,752 | +2.00(+1.90%) |
Jun 06, 2024 | 107.81 | 107.95 | 105.27 | 105.44 | 2,397,103 | -2.30(-2.13%) |
Jun 05, 2024 | 106.95 | 107.78 | 106.50 | 107.73 | 2,040,594 | +1.40(+1.32%) |
Jun 04, 2024 | 107.73 | 108.33 | 105.96 | 106.33 | 3,028,262 | -2.15(-1.98%) |
Jun 03, 2024 | 112.12 | 112.22 | 108.12 | 108.48 | 2,884,900 | -3.11(-2.79%) |
May 31, 2024 | 110.19 | 111.69 | 108.99 | 111.59 | 4,400,986 | +1.25(+1.14%) |
May 30, 2024 | 110.22 | 110.87 | 109.55 | 110.34 | 2,061,715 | -0.02(-0.02%) |
May 29, 2024 | 110.73 | 110.98 | 109.96 | 110.36 | 1,840,911 | -1.12(-1.01%) |
May 28, 2024 | 113.09 | 113.47 | 111.21 | 111.49 | 2,268,991 | -1.36(-1.21%) |
May 24, 2024 | 112.47 | 113.10 | 112.10 | 112.85 | 1,352,039 | +0.92(+0.83%) |
May 23, 2024 | 114.86 | 115.04 | 111.77 | 111.92 | 2,656,110 | -2.18(-1.91%) |
May 22, 2024 | 113.11 | 114.10 | 112.79 | 114.10 | 1,940,896 | +0.97(+0.86%) |
May 21, 2024 | 112.97 | 113.48 | 112.81 | 113.13 | 2,369,193 | +0.00(+0.00%) |
May 20, 2024 | 112.54 | 113.97 | 112.44 | 113.13 | 1,861,929 | +0.82(+0.73%) |
May 17, 2024 | 112.81 | 112.81 | 111.69 | 112.31 | 1,627,850 | +0.06(+0.05%) |
May 16, 2024 | 113.43 | 114.06 | 112.22 | 112.25 | 1,937,322 | -1.47(-1.29%) |
May 15, 2024 | 113.90 | 114.29 | 113.29 | 113.72 | 1,967,750 | +0.47(+0.41%) |
May 14, 2024 | 113.54 | 113.91 | 112.88 | 113.25 | 1,529,572 | -0.47(-0.41%) |
May 13, 2024 | 114.36 | 114.85 | 113.61 | 113.72 | 1,875,271 | -0.72(-0.63%) |
May 10, 2024 | 115.19 | 115.64 | 114.07 | 114.44 | 2,445,905 | -0.04(-0.03%) |
May 09, 2024 | 113.29 | 114.66 | 113.04 | 114.48 | 5,031,324 | +2.91(+2.61%) |
May 08, 2024 | 103.20 | 111.92 | 102.90 | 111.57 | 6,231,792 | +5.20(+4.89%) |
May 07, 2024 | 105.59 | 106.53 | 104.99 | 106.37 | 6,965,041 | +1.15(+1.09%) |
May 06, 2024 | 106.00 | 106.38 | 103.92 | 105.22 | 7,540,250 | -0.30(-0.28%) |
May 03, 2024 | 106.14 | 106.35 | 104.94 | 105.52 | 5,983,216 | +0.13(+0.12%) |
May 02, 2024 | 106.17 | 106.45 | 104.26 | 105.39 | 3,622,461 | -0.04(-0.04%) |
May 01, 2024 | 106.50 | 107.56 | 105.20 | 105.43 | 3,912,692 | -1.32(-1.23%) |
Apr 30, 2024 | 108.45 | 108.85 | 106.56 | 106.75 | 4,001,381 | -1.96(-1.80%) |
Apr 29, 2024 | 108.35 | 109.70 | 108.31 | 108.71 | 2,377,097 | -0.13(-0.12%) |
Apr 26, 2024 | 108.31 | 109.67 | 107.97 | 108.84 | 1,377,699 | +0.29(+0.26%) |
Apr 25, 2024 | 107.41 | 109.25 | 106.77 | 108.55 | 1,655,975 | -0.02(-0.02%) |
Apr 24, 2024 | 109.38 | 109.44 | 107.61 | 108.57 | 1,895,078 | -0.15(-0.14%) |
Apr 23, 2024 | 108.05 | 109.38 | 107.66 | 108.72 | 2,102,091 | +1.13(+1.05%) |
Apr 22, 2024 | 107.79 | 108.61 | 107.07 | 107.59 | 2,472,628 | +0.05(+0.05%) |
Apr 19, 2024 | 108.53 | 109.06 | 107.32 | 107.54 | 2,128,476 | -0.72(-0.67%) |
Apr 18, 2024 | 109.77 | 109.77 | 107.90 | 108.26 | 1,694,171 | -0.50(-0.46%) |
Apr 17, 2024 | 110.98 | 111.25 | 108.55 | 108.76 | 2,339,716 | -1.66(-1.51%) |
Apr 16, 2024 | 110.80 | 110.95 | 109.44 | 110.42 | 2,348,712 | -0.27(-0.24%) |
Apr 15, 2024 | 113.17 | 113.27 | 110.37 | 110.69 | 1,725,845 | -0.88(-0.79%) |
Apr 12, 2024 | 111.67 | 112.33 | 110.75 | 111.57 | 2,000,242 | -0.86(-0.77%) |
Apr 11, 2024 | 112.94 | 113.11 | 111.88 | 112.43 | 1,689,214 | -0.55(-0.49%) |
Apr 10, 2024 | 111.57 | 113.14 | 111.44 | 112.99 | 2,032,343 | -0.17(-0.15%) |
Apr 09, 2024 | 113.90 | 114.16 | 112.02 | 113.16 | 1,895,666 | -0.42(-0.37%) |
Apr 08, 2024 | 113.61 | 113.87 | 112.89 | 113.57 | 1,792,931 | +0.13(+0.11%) |
Apr 05, 2024 | 112.52 | 113.67 | 112.21 | 113.44 | 1,710,192 | +1.48(+1.33%) |
Apr 04, 2024 | 113.35 | 113.83 | 111.56 | 111.96 | 1,906,733 | -0.50(-0.44%) |
Apr 03, 2024 | 112.35 | 113.10 | 112.00 | 112.45 | 2,000,979 | +0.27(+0.24%) |
Apr 02, 2024 | 112.23 | 112.48 | 111.21 | 112.18 | 1,983,430 | -0.27(-0.24%) |
Apr 01, 2024 | 112.18 | 113.02 | 112.09 | 112.45 | 2,077,272 | +0.12(+0.11%) |
Mar 28, 2024 | 112.60 | 112.57 | 112.54 | 112.33 | 2,345,066 | -0.03(-0.03%) |
Mar 27, 2024 | 110.93 | 112.37 | 110.58 | 112.36 | 1,956,096 | +1.49(+1.34%) |
Mar 26, 2024 | 110.55 | 111.00 | 110.24 | 110.88 | 1,830,349 | +0.22(+0.20%) |
Mar 25, 2024 | 111.25 | 111.62 | 110.57 | 110.66 | 1,449,767 | -0.71(-0.64%) |
Mar 22, 2024 | 111.49 | 111.78 | 110.91 | 111.37 | 1,493,706 | -0.15(-0.13%) |
Mar 21, 2024 | 111.40 | 112.26 | 110.95 | 111.52 | 2,434,244 | +0.58(+0.52%) |
Mar 20, 2024 | 110.09 | 111.12 | 109.17 | 110.95 | 2,216,534 | +0.72(+0.66%) |
Mar 19, 2024 | 109.61 | 110.66 | 109.13 | 110.22 | 2,568,624 | +0.23(+0.21%) |
Mar 18, 2024 | 110.11 | 111.01 | 109.90 | 110.00 | 3,101,233 | +0.47(+0.43%) |
Mar 15, 2024 | 108.64 | 110.00 | 108.54 | 109.53 | 6,601,029 | +0.18(+0.16%) |
Mar 14, 2024 | 109.58 | 109.94 | 108.64 | 109.35 | 2,911,289 | +0.06(+0.05%) |
Mar 13, 2024 | 109.65 | 110.07 | 108.84 | 109.29 | 1,819,311 | -0.25(-0.23%) |
Mar 12, 2024 | 108.68 | 109.63 | 108.21 | 109.54 | 1,772,397 | +0.94(+0.87%) |
Mar 11, 2024 | 108.58 | 108.72 | 107.44 | 108.60 | 1,910,557 | -0.49(-0.45%) |
Mar 08, 2024 | 109.63 | 110.13 | 108.93 | 109.09 | 1,671,838 | -0.13(-0.12%) |
Mar 07, 2024 | 109.24 | 109.99 | 108.96 | 109.22 | 2,053,509 | +0.47(+0.44%) |
Mar 06, 2024 | 108.95 | 109.58 | 108.49 | 108.75 | 2,586,545 | +0.77(+0.72%) |
Mar 05, 2024 | 108.03 | 108.62 | 107.88 | 107.97 | 3,498,516 | -0.49(-0.45%) |
Mar 04, 2024 | 107.14 | 108.78 | 107.05 | 108.46 | 3,738,724 | +1.36(+1.27%) |
Mar 01, 2024 | 107.45 | 108.13 | 106.56 | 107.10 | 3,389,262 | +1.28(+1.21%) |
Feb 29, 2024 | 104.97 | 106.55 | 104.51 | 105.83 | 5,437,622 | +1.28(+1.22%) |
Feb 28, 2024 | 105.18 | 105.21 | 104.24 | 104.55 | 2,211,185 | -0.56(-0.54%) |
Feb 27, 2024 | 105.77 | 105.77 | 104.36 | 105.11 | 2,365,835 | -0.06(-0.06%) |
Feb 26, 2024 | 104.76 | 105.51 | 104.37 | 105.17 | 2,416,819 | +0.28(+0.26%) |
Feb 23, 2024 | 104.86 | 105.14 | 104.57 | 104.89 | 1,837,446 | +0.61(+0.59%) |
Feb 22, 2024 | 104.71 | 105.15 | 104.20 | 104.28 | 2,385,468 | +0.33(+0.31%) |
Feb 21, 2024 | 103.56 | 104.40 | 102.86 | 103.95 | 2,159,378 | +0.16(+0.15%) |
Feb 20, 2024 | 104.98 | 105.07 | 103.50 | 103.80 | 2,541,864 | -1.34(-1.27%) |
Feb 16, 2024 | 104.71 | 106.05 | 104.48 | 105.13 | 3,198,200 | +0.44(+0.42%) |
Feb 15, 2024 | 105.05 | 105.57 | 104.44 | 104.70 | 3,134,573 | -0.00(-0.00%) |
Feb 14, 2024 | 104.13 | 105.06 | 103.77 | 104.70 | 5,152,731 | +1.54(+1.49%) |
Feb 13, 2024 | 101.91 | 103.21 | 101.14 | 103.16 | 5,143,562 | +0.39(+0.38%) |
Feb 12, 2024 | 101.69 | 102.94 | 101.41 | 102.77 | 3,961,680 | +1.06(+1.05%) |
Feb 09, 2024 | 100.98 | 101.82 | 100.56 | 101.71 | 3,548,727 | +0.81(+0.80%) |
Feb 08, 2024 | 103.11 | 103.73 | 100.55 | 100.90 | 5,383,830 | -1.69(-1.64%) |
Feb 07, 2024 | 100.41 | 104.18 | 98.85 | 102.58 | 9,204,892 | +9.69(+10.43%) |
Feb 06, 2024 | 92.38 | 93.01 | 91.68 | 92.90 | 2,816,925 | +0.85(+0.92%) |
Feb 05, 2024 | 91.94 | 92.13 | 90.83 | 92.05 | 2,448,255 | -0.57(-0.62%) |
Feb 02, 2024 | 91.91 | 93.12 | 91.41 | 92.62 | 2,159,914 | +0.22(+0.23%) |
Feb 01, 2024 | 91.32 | 92.54 | 91.10 | 92.40 | 2,764,667 | +2.00(+2.21%) |
Jan 31, 2024 | 93.24 | 93.33 | 90.32 | 90.40 | 4,335,768 | -2.98(-3.19%) |
Jan 30, 2024 | 92.97 | 93.65 | 92.38 | 93.38 | 2,939,009 | -0.26(-0.27%) |
Jan 29, 2024 | 93.34 | 93.76 | 92.34 | 93.63 | 2,898,363 | -0.05(-0.05%) |
Jan 26, 2024 | 95.08 | 95.08 | 93.34 | 93.68 | 2,378,948 | -1.16(-1.23%) |
Jan 25, 2024 | 93.85 | 94.88 | 93.14 | 94.85 | 2,378,952 | +1.82(+1.96%) |
Jan 24, 2024 | 95.34 | 95.34 | 92.94 | 93.02 | 2,503,574 | -1.37(-1.45%) |
Jan 23, 2024 | 95.15 | 95.20 | 93.72 | 94.39 | 1,795,069 | -0.35(-0.37%) |
Jan 22, 2024 | 93.72 | 94.97 | 93.72 | 94.75 | 2,904,930 | +1.21(+1.30%) |
Jan 19, 2024 | 92.17 | 93.62 | 91.73 | 93.54 | 5,209,009 | +1.21(+1.31%) |
Jan 18, 2024 | 91.56 | 92.45 | 91.26 | 92.32 | 2,461,903 | +1.24(+1.36%) |
Jan 17, 2024 | 90.94 | 91.56 | 90.66 | 91.08 | 2,936,670 | -0.83(-0.90%) |
Jan 16, 2024 | 92.99 | 93.01 | 91.62 | 91.91 | 2,437,022 | -1.59(-1.70%) |
Jan 12, 2024 | 94.06 | 94.25 | 93.11 | 93.50 | 1,595,187 | +0.07(+0.07%) |
Jan 11, 2024 | 93.63 | 93.73 | 92.31 | 93.43 | 2,097,253 | +0.03(+0.03%) |
Jan 10, 2024 | 93.18 | 93.64 | 92.95 | 93.40 | 1,689,665 | +0.15(+0.16%) |
Jan 09, 2024 | 93.94 | 94.24 | 93.04 | 93.25 | 2,413,411 | -1.13(-1.20%) |
Jan 08, 2024 | 93.70 | 94.43 | 93.12 | 94.38 | 2,075,515 | +0.30(+0.31%) |
Jan 05, 2024 | 93.65 | 94.21 | 93.39 | 94.09 | 1,662,338 | +0.36(+0.39%) |
Jan 04, 2024 | 93.63 | 94.56 | 93.32 | 93.72 | 2,253,842 | +0.41(+0.44%) |
Jan 03, 2024 | 93.82 | 94.01 | 92.89 | 93.31 | 2,231,296 | -1.18(-1.25%) |
Jan 02, 2024 | 95.12 | 95.52 | 94.00 | 94.49 | 2,191,625 | -1.43(-1.49%) |
Dec 29, 2023 | 95.53 | 96.17 | 95.50 | 95.92 | 1,469,341 | +0.24(+0.25%) |
Dec 28, 2023 | 96.26 | 96.33 | 95.51 | 95.68 | 1,550,136 | -0.50(-0.52%) |
Dec 27, 2023 | 96.14 | 96.67 | 95.89 | 96.19 | 1,871,501 | +0.08(+0.08%) |
Dec 26, 2023 | 95.38 | 96.28 | 95.27 | 96.11 | 1,558,975 | +1.06(+1.12%) |
Dec 22, 2023 | 94.56 | 95.54 | 94.36 | 95.04 | 1,658,025 | +0.72(+0.76%) |
Dec 21, 2023 | 93.80 | 94.52 | 93.63 | 94.32 | 2,144,382 | +1.03(+1.11%) |
Dec 20, 2023 | 94.19 | 94.96 | 93.27 | 93.29 | 1,808,759 | -1.06(-1.13%) |
Dec 19, 2023 | 94.81 | 95.11 | 94.18 | 94.35 | 1,883,330 | -0.31(-0.32%) |
Dec 18, 2023 | 94.39 | 94.76 | 93.91 | 94.66 | 1,917,495 | +0.39(+0.42%) |
Dec 15, 2023 | 94.20 | 95.16 | 93.92 | 94.27 | 5,173,164 | -0.88(-0.92%) |
Dec 14, 2023 | 91.63 | 95.27 | 91.59 | 95.14 | 4,482,643 | +4.25(+4.67%) |
Dec 13, 2023 | 89.76 | 91.64 | 89.35 | 90.89 | 3,833,022 | +1.76(+1.98%) |
Dec 12, 2023 | 88.50 | 89.51 | 87.88 | 89.13 | 2,948,360 | +0.71(+0.80%) |
Dec 11, 2023 | 88.30 | 89.22 | 88.17 | 88.42 | 3,113,228 | +0.17(+0.19%) |
Dec 08, 2023 | 87.63 | 88.56 | 87.25 | 88.25 | 2,400,826 | +0.82(+0.94%) |
Dec 07, 2023 | 86.83 | 87.86 | 86.44 | 87.44 | 3,629,750 | +1.01(+1.16%) |
Dec 06, 2023 | 87.13 | 87.42 | 86.32 | 86.43 | 3,385,315 | -0.64(-0.74%) |
Dec 05, 2023 | 87.23 | 87.41 | 86.51 | 87.07 | 3,376,536 | -0.55(-0.63%) |
Dec 04, 2023 | 87.46 | 87.87 | 86.89 | 87.62 | 4,128,678 | -1.19(-1.34%) |
Dec 01, 2023 | 87.97 | 89.00 | 87.76 | 88.82 | 2,690,129 | +1.20(+1.37%) |
Nov 30, 2023 | 87.49 | 87.81 | 86.71 | 87.61 | 4,262,881 | +0.58(+0.67%) |
Nov 29, 2023 | 87.22 | 87.45 | 86.40 | 87.03 | 2,159,696 | +0.40(+0.47%) |
Nov 28, 2023 | 86.48 | 87.43 | 86.28 | 86.63 | 3,468,162 | -0.09(-0.10%) |
Nov 27, 2023 | 86.83 | 87.21 | 86.57 | 86.72 | 2,696,834 | -0.51(-0.59%) |
Nov 24, 2023 | 87.43 | 87.68 | 87.03 | 87.23 | 1,266,393 | -0.33(-0.37%) |
Nov 22, 2023 | 87.27 | 87.85 | 86.74 | 87.55 | 2,819,649 | +0.24(+0.27%) |
Nov 21, 2023 | 87.13 | 87.38 | 86.66 | 87.32 | 2,503,319 | -0.19(-0.21%) |
Nov 20, 2023 | 88.01 | 88.07 | 87.31 | 87.50 | 2,645,269 | -0.47(-0.54%) |
Nov 17, 2023 | 86.68 | 88.13 | 86.46 | 87.98 | 3,545,642 | +1.74(+2.02%) |
Nov 16, 2023 | 86.47 | 86.96 | 85.91 | 86.23 | 2,759,551 | -0.34(-0.39%) |
Nov 15, 2023 | 86.62 | 87.58 | 86.30 | 86.57 | 3,340,317 | -0.18(-0.20%) |
Nov 14, 2023 | 85.91 | 87.67 | 85.73 | 86.75 | 3,721,455 | +1.91(+2.25%) |
Nov 13, 2023 | 84.78 | 85.15 | 84.16 | 84.84 | 3,187,799 | +0.10(+0.12%) |
Nov 10, 2023 | 84.01 | 85.05 | 83.44 | 84.74 | 2,983,401 | +1.27(+1.53%) |
Nov 09, 2023 | 83.76 | 85.43 | 83.27 | 83.47 | 4,864,022 | +0.44(+0.53%) |
Nov 08, 2023 | 83.75 | 84.43 | 82.89 | 83.03 | 5,954,545 | -0.19(-0.22%) |
Nov 07, 2023 | 82.10 | 83.37 | 81.41 | 83.21 | 10,125,454 | -6.66(-7.41%) |
Nov 06, 2023 | 90.29 | 90.30 | 88.91 | 89.87 | 3,065,637 | -0.23(-0.25%) |
Nov 03, 2023 | 90.22 | 90.82 | 90.10 | 90.10 | 2,742,428 | +0.79(+0.89%) |
Nov 02, 2023 | 88.13 | 89.55 | 87.57 | 89.31 | 5,014,162 | +1.52(+1.73%) |
Nov 01, 2023 | 87.42 | 87.82 | 86.97 | 87.79 | 2,829,044 | +0.63(+0.72%) |
Oct 31, 2023 | 86.55 | 87.26 | 86.26 | 87.16 | 5,005,939 | +0.51(+0.59%) |
Oct 30, 2023 | 86.65 | 86.80 | 85.49 | 86.65 | 2,830,440 | +0.41(+0.48%) |
Oct 27, 2023 | 86.65 | 87.21 | 85.75 | 86.24 | 2,479,723 | -0.56(-0.64%) |
Oct 26, 2023 | 87.29 | 87.55 | 86.15 | 86.80 | 4,544,597 | -0.23(-0.26%) |
Oct 25, 2023 | 88.83 | 88.83 | 86.60 | 87.02 | 3,556,755 | -1.87(-2.10%) |
Oct 24, 2023 | 88.98 | 89.37 | 88.39 | 88.89 | 2,619,231 | +0.57(+0.64%) |
Oct 23, 2023 | 89.67 | 90.06 | 88.17 | 88.33 | 2,848,760 | -1.28(-1.43%) |
Oct 20, 2023 | 90.98 | 91.33 | 89.47 | 89.61 | 5,819,151 | -1.64(-1.79%) |
Oct 19, 2023 | 91.90 | 93.18 | 91.21 | 91.25 | 2,734,393 | -0.55(-0.60%) |
Oct 18, 2023 | 93.26 | 93.26 | 91.74 | 91.79 | 2,555,401 | -2.22(-2.37%) |
Oct 17, 2023 | 94.19 | 94.99 | 93.84 | 94.02 | 2,242,085 | -0.37(-0.39%) |
Oct 16, 2023 | 94.22 | 95.21 | 94.07 | 94.39 | 2,726,124 | +1.56(+1.68%) |
Oct 13, 2023 | 94.43 | 94.83 | 92.57 | 92.83 | 2,193,564 | -1.26(-1.34%) |
Oct 12, 2023 | 95.52 | 95.52 | 93.44 | 94.10 | 1,891,618 | -1.02(-1.07%) |
Oct 11, 2023 | 94.43 | 95.24 | 94.11 | 95.12 | 2,277,650 | +0.71(+0.75%) |
Oct 10, 2023 | 94.05 | 95.25 | 93.81 | 94.41 | 2,744,132 | +0.49(+0.52%) |
Oct 09, 2023 | 93.11 | 94.04 | 92.84 | 93.92 | 2,634,709 | +0.81(+0.87%) |
Oct 06, 2023 | 91.49 | 93.97 | 91.36 | 93.11 | 2,199,456 | +1.42(+1.55%) |
Oct 05, 2023 | 92.38 | 92.75 | 91.44 | 91.69 | 2,815,630 | -1.05(-1.13%) |
Oct 04, 2023 | 92.82 | 93.31 | 91.98 | 92.74 | 3,431,123 | -0.19(-0.20%) |
Oct 03, 2023 | 93.31 | 93.90 | 92.12 | 92.92 | 2,800,112 | -0.84(-0.90%) |
Oct 02, 2023 | 94.40 | 94.91 | 93.12 | 93.76 | 2,654,723 | -0.84(-0.89%) |
Sep 29, 2023 | 95.80 | 95.94 | 94.48 | 94.61 | 2,086,063 | -0.43(-0.45%) |
Sep 28, 2023 | 95.05 | 95.65 | 94.64 | 95.04 | 1,900,080 | +0.15(+0.15%) |
Sep 27, 2023 | 94.47 | 95.27 | 93.63 | 94.89 | 2,372,168 | +1.23(+1.32%) |
Sep 26, 2023 | 95.99 | 95.99 | 93.65 | 93.66 | 2,548,600 | -2.45(-2.55%) |
Sep 25, 2023 | 94.83 | 96.14 | 95.38 | 96.11 | 1,907,993 | +0.98(+1.03%) |
Sep 22, 2023 | 94.56 | 95.65 | 94.37 | 95.13 | 2,499,541 | +0.60(+0.63%) |
Sep 21, 2023 | 95.80 | 95.85 | 94.48 | 94.53 | 2,226,556 | -1.49(-1.55%) |
Sep 20, 2023 | 97.03 | 97.64 | 95.90 | 96.02 | 1,680,525 | -0.79(-0.82%) |
Sep 19, 2023 | 97.96 | 97.98 | 96.14 | 96.81 | 1,930,999 | -0.77(-0.79%) |
Sep 18, 2023 | 96.86 | 98.34 | 96.77 | 97.58 | 2,208,055 | +0.73(+0.76%) |
Sep 15, 2023 | 96.20 | 97.66 | 95.90 | 96.85 | 7,438,304 | +0.25(+0.26%) |
Sep 14, 2023 | 96.40 | 97.05 | 96.05 | 96.60 | 2,691,752 | +0.90(+0.94%) |
Sep 13, 2023 | 97.63 | 97.91 | 95.44 | 95.69 | 2,548,868 | -2.19(-2.24%) |
Sep 12, 2023 | 98.10 | 98.57 | 97.76 | 97.89 | 2,498,735 | -0.20(-0.20%) |
Sep 11, 2023 | 97.00 | 98.52 | 96.90 | 98.08 | 4,003,001 | +1.15(+1.18%) |
Sep 08, 2023 | 97.02 | 97.62 | 96.59 | 96.94 | 1,992,747 | -0.44(-0.45%) |
Sep 07, 2023 | 96.52 | 97.58 | 96.19 | 97.38 | 3,372,771 | +0.72(+0.74%) |
Sep 06, 2023 | 95.74 | 96.94 | 95.53 | 96.66 | 2,456,289 | +0.77(+0.81%) |
Sep 05, 2023 | 96.76 | 96.99 | 95.67 | 95.89 | 2,957,947 | -1.02(-1.05%) |
Sep 01, 2023 | 96.35 | 97.37 | 96.35 | 96.91 | 1,798,929 | +0.66(+0.68%) |
Aug 31, 2023 | 96.54 | 97.13 | 96.02 | 96.25 | 2,665,776 | -0.04(-0.04%) |
Aug 30, 2023 | 96.78 | 97.08 | 95.65 | 96.29 | 3,296,153 | -0.35(-0.36%) |
Aug 29, 2023 | 96.12 | 96.78 | 95.90 | 96.64 | 2,281,715 | +0.52(+0.54%) |
Aug 28, 2023 | 96.39 | 96.81 | 95.95 | 96.12 | 2,275,134 | +0.47(+0.49%) |
Aug 25, 2023 | 94.25 | 96.38 | 94.25 | 95.65 | 4,210,506 | +1.85(+1.97%) |
Aug 24, 2023 | 94.47 | 95.31 | 93.76 | 93.80 | 2,072,594 | -0.86(-0.91%) |
Aug 23, 2023 | 94.23 | 94.95 | 93.86 | 94.67 | 2,016,762 | +0.54(+0.57%) |
Aug 22, 2023 | 94.44 | 95.29 | 93.56 | 94.13 | 2,387,879 | +1.00(+1.07%) |
Aug 21, 2023 | 93.84 | 93.96 | 92.22 | 93.13 | 1,881,780 | -0.72(-0.76%) |
Aug 18, 2023 | 93.12 | 94.30 | 93.07 | 93.84 | 2,019,883 | +0.06(+0.06%) |
Aug 17, 2023 | 94.88 | 95.33 | 93.75 | 93.78 | 2,614,161 | -0.27(-0.29%) |
Aug 16, 2023 | 93.44 | 94.71 | 93.44 | 94.06 | 2,545,636 | +0.53(+0.57%) |
Aug 15, 2023 | 93.43 | 93.85 | 93.31 | 93.53 | 2,068,575 | -0.42(-0.45%) |
Aug 14, 2023 | 93.55 | 94.04 | 93.37 | 93.95 | 2,279,085 | +0.16(+0.17%) |
Aug 11, 2023 | 93.69 | 94.25 | 93.33 | 93.79 | 1,366,698 | +0.23(+0.24%) |
Aug 10, 2023 | 93.52 | 94.49 | 93.19 | 93.57 | 1,648,082 | -0.01(-0.01%) |
Aug 09, 2023 | 94.26 | 94.90 | 93.51 | 93.58 | 2,305,927 | -0.45(-0.48%) |
Aug 08, 2023 | 93.88 | 94.23 | 92.88 | 94.03 | 2,154,793 | -0.70(-0.74%) |
Aug 07, 2023 | 93.84 | 94.90 | 93.69 | 94.73 | 2,524,095 | +1.63(+1.75%) |
Aug 04, 2023 | 94.29 | 95.19 | 92.97 | 93.10 | 3,654,271 | -0.33(-0.35%) |
Aug 03, 2023 | 93.65 | 94.81 | 93.01 | 93.43 | 4,878,821 | +0.73(+0.79%) |
Aug 02, 2023 | 96.01 | 96.01 | 91.99 | 92.70 | 7,539,697 | +3.42(+3.83%) |
Aug 01, 2023 | 88.42 | 89.50 | 88.09 | 89.28 | 3,210,579 | +0.27(+0.31%) |
Jul 31, 2023 | 89.09 | 89.41 | 88.46 | 89.01 | 4,076,425 | +0.37(+0.42%) |
Jul 28, 2023 | 90.16 | 90.27 | 88.26 | 88.64 | 2,881,525 | -0.85(-0.95%) |
Jul 27, 2023 | 90.27 | 90.56 | 89.22 | 89.49 | 1,919,181 | -0.54(-0.60%) |
Jul 26, 2023 | 89.42 | 90.27 | 89.34 | 90.02 | 1,836,618 | -0.19(-0.22%) |
Jul 25, 2023 | 89.42 | 90.35 | 89.42 | 90.22 | 1,893,411 | +0.34(+0.38%) |
Jul 24, 2023 | 89.25 | 90.20 | 89.22 | 89.88 | 2,263,396 | +0.98(+1.11%) |
Jul 21, 2023 | 89.47 | 89.69 | 88.83 | 88.89 | 1,686,805 | -0.64(-0.72%) |
Jul 20, 2023 | 89.90 | 90.37 | 89.45 | 89.53 | 1,892,880 | +0.21(+0.24%) |
Jul 19, 2023 | 88.98 | 89.56 | 88.19 | 89.32 | 2,010,077 | -0.13(-0.14%) |
Jul 18, 2023 | 88.75 | 89.62 | 88.53 | 89.45 | 1,889,563 | +0.47(+0.53%) |
Jul 17, 2023 | 89.48 | 89.68 | 88.64 | 88.98 | 1,936,486 | -0.75(-0.84%) |
Jul 14, 2023 | 89.92 | 89.94 | 88.99 | 89.73 | 1,784,205 | -0.22(-0.25%) |
Jul 13, 2023 | 89.93 | 90.27 | 89.54 | 89.95 | 1,938,512 | +0.19(+0.22%) |
Jul 12, 2023 | 90.27 | 90.65 | 89.29 | 89.76 | 2,947,033 | +0.31(+0.35%) |
Jul 11, 2023 | 87.60 | 89.59 | 87.60 | 89.45 | 3,652,840 | +2.31(+2.65%) |
Jul 10, 2023 | 86.74 | 87.71 | 86.70 | 87.14 | 3,420,307 | +0.48(+0.55%) |
Jul 07, 2023 | 85.58 | 87.26 | 85.56 | 86.66 | 1,864,303 | +0.68(+0.79%) |
Jul 06, 2023 | 86.39 | 86.60 | 85.23 | 85.98 | 2,256,892 | -1.14(-1.31%) |
Jul 05, 2023 | 87.69 | 88.18 | 87.12 | 87.12 | 1,848,924 | -1.32(-1.49%) |