Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 109.56 | 109.00 | 108.51 | 108.76 | 1,411,510 | -0.87(-0.79%) |
Mar 27, 2024 | 108.70 | 109.67 | 108.44 | 109.63 | 1,109,459 | +1.61(+1.49%) |
Mar 26, 2024 | 108.91 | 109.11 | 107.87 | 108.02 | 849,203 | -0.54(-0.50%) |
Mar 25, 2024 | 108.61 | 109.48 | 108.35 | 108.56 | 1,199,693 | -0.41(-0.38%) |
Mar 22, 2024 | 109.93 | 109.96 | 108.55 | 108.97 | 949,709 | -0.17(-0.16%) |
Mar 21, 2024 | 109.67 | 110.18 | 109.06 | 109.14 | 1,123,267 | -0.45(-0.42%) |
Mar 20, 2024 | 107.85 | 109.64 | 107.70 | 109.60 | 1,809,218 | +1.81(+1.68%) |
Mar 19, 2024 | 107.32 | 107.85 | 106.81 | 107.79 | 1,326,891 | -0.08(-0.07%) |
Mar 18, 2024 | 107.47 | 108.90 | 107.25 | 107.87 | 1,528,725 | +0.62(+0.58%) |
Mar 15, 2024 | 108.28 | 108.90 | 107.15 | 107.25 | 2,958,466 | -1.70(-1.56%) |
Mar 14, 2024 | 109.58 | 109.89 | 108.30 | 108.95 | 1,392,649 | -0.58(-0.53%) |
Mar 13, 2024 | 109.66 | 110.79 | 109.47 | 109.53 | 1,466,181 | -0.25(-0.23%) |
Mar 12, 2024 | 109.65 | 110.55 | 109.14 | 109.78 | 2,156,860 | -0.25(-0.23%) |
Mar 11, 2024 | 110.74 | 111.78 | 109.90 | 110.03 | 2,470,114 | -0.97(-0.87%) |
Mar 08, 2024 | 112.40 | 113.36 | 110.42 | 111.00 | 2,160,583 | -1.83(-1.62%) |
Mar 07, 2024 | 111.84 | 113.14 | 110.69 | 112.83 | 3,387,742 | +2.67(+2.42%) |
Mar 06, 2024 | 110.29 | 110.83 | 109.27 | 110.16 | 1,489,490 | +0.78(+0.71%) |
Mar 05, 2024 | 110.50 | 111.80 | 109.35 | 109.38 | 1,675,146 | -1.38(-1.25%) |
Mar 04, 2024 | 110.44 | 111.53 | 109.90 | 110.76 | 1,274,386 | +0.52(+0.47%) |
Mar 01, 2024 | 110.55 | 111.60 | 109.66 | 110.24 | 2,295,922 | -0.68(-0.61%) |
Feb 29, 2024 | 108.92 | 111.07 | 108.59 | 110.92 | 2,836,551 | +2.78(+2.57%) |
Feb 28, 2024 | 107.66 | 108.46 | 107.49 | 108.14 | 973,395 | +0.38(+0.35%) |
Feb 27, 2024 | 108.20 | 108.44 | 107.16 | 107.76 | 1,481,613 | -0.31(-0.29%) |
Feb 26, 2024 | 108.11 | 109.49 | 107.51 | 108.07 | 1,932,547 | -0.10(-0.09%) |
Feb 23, 2024 | 107.69 | 109.13 | 107.35 | 108.17 | 1,419,089 | +1.22(+1.14%) |
Feb 22, 2024 | 108.47 | 108.71 | 106.57 | 106.95 | 3,471,856 | -0.21(-0.20%) |
Feb 21, 2024 | 107.80 | 108.28 | 107.00 | 107.16 | 2,636,494 | -1.20(-1.11%) |
Feb 20, 2024 | 108.60 | 109.43 | 108.14 | 108.36 | 2,390,583 | -0.83(-0.76%) |
Feb 16, 2024 | 111.05 | 112.11 | 108.86 | 109.19 | 3,390,282 | -2.38(-2.13%) |
Feb 15, 2024 | 114.20 | 114.67 | 111.03 | 111.57 | 4,016,853 | -3.23(-2.81%) |
Feb 14, 2024 | 119.12 | 122.00 | 113.81 | 114.80 | 7,133,006 | -10.25(-8.20%) |
Feb 13, 2024 | 125.52 | 126.78 | 124.27 | 125.05 | 3,042,724 | -3.10(-2.42%) |
Feb 12, 2024 | 128.55 | 128.62 | 126.96 | 128.15 | 1,976,113 | -0.17(-0.13%) |
Feb 09, 2024 | 128.05 | 129.17 | 126.98 | 128.32 | 1,704,419 | +1.54(+1.21%) |
Feb 08, 2024 | 125.09 | 127.33 | 125.06 | 126.78 | 1,563,800 | +1.21(+0.96%) |
Feb 07, 2024 | 125.05 | 125.90 | 124.15 | 125.57 | 1,195,573 | +1.09(+0.88%) |
Feb 06, 2024 | 125.00 | 125.11 | 123.64 | 124.48 | 1,241,603 | -0.13(-0.10%) |
Feb 05, 2024 | 123.96 | 125.20 | 122.64 | 124.61 | 1,407,466 | +0.20(+0.16%) |
Feb 02, 2024 | 124.17 | 124.57 | 122.68 | 124.41 | 1,338,924 | +0.37(+0.30%) |
Feb 01, 2024 | 123.46 | 124.44 | 122.93 | 124.04 | 1,248,297 | +0.81(+0.66%) |
Jan 31, 2024 | 124.50 | 124.62 | 122.94 | 123.23 | 1,404,686 | -1.43(-1.15%) |
Jan 30, 2024 | 124.63 | 125.10 | 124.09 | 124.66 | 1,984,003 | +0.13(+0.10%) |
Jan 29, 2024 | 122.66 | 124.58 | 121.83 | 124.53 | 1,392,220 | +1.47(+1.19%) |
Jan 26, 2024 | 123.78 | 123.94 | 122.90 | 123.06 | 769,477 | -0.60(-0.49%) |
Jan 25, 2024 | 123.95 | 124.17 | 122.31 | 123.66 | 1,950,025 | -0.10(-0.08%) |
Jan 24, 2024 | 123.99 | 125.50 | 123.62 | 123.76 | 2,689,825 | +0.53(+0.43%) |
Jan 23, 2024 | 122.15 | 123.27 | 121.66 | 123.23 | 1,418,812 | +1.34(+1.10%) |
Jan 22, 2024 | 121.41 | 122.19 | 121.06 | 121.89 | 1,488,877 | +1.54(+1.28%) |
Jan 19, 2024 | 119.64 | 120.68 | 119.23 | 120.35 | 1,710,435 | +1.02(+0.85%) |
Jan 18, 2024 | 118.16 | 119.56 | 117.96 | 119.33 | 1,491,275 | +1.62(+1.38%) |
Jan 17, 2024 | 118.12 | 118.47 | 117.67 | 117.71 | 752,904 | -0.76(-0.64%) |
Jan 16, 2024 | 117.58 | 118.92 | 117.34 | 118.47 | 1,334,322 | +0.37(+0.31%) |
Jan 12, 2024 | 117.95 | 118.67 | 117.44 | 118.10 | 1,081,443 | +0.82(+0.70%) |
Jan 11, 2024 | 116.10 | 117.40 | 115.50 | 117.28 | 918,444 | +1.20(+1.03%) |
Jan 10, 2024 | 115.60 | 116.32 | 115.34 | 116.08 | 699,775 | +0.38(+0.33%) |
Jan 09, 2024 | 115.84 | 116.56 | 115.51 | 115.70 | 858,590 | -0.29(-0.25%) |
Jan 08, 2024 | 114.64 | 116.04 | 114.64 | 115.99 | 760,731 | +1.66(+1.45%) |
Jan 05, 2024 | 114.64 | 115.21 | 114.10 | 114.33 | 1,333,642 | -0.30(-0.26%) |
Jan 04, 2024 | 116.09 | 116.37 | 114.61 | 114.63 | 1,083,369 | -1.68(-1.44%) |
Jan 03, 2024 | 116.60 | 116.90 | 115.69 | 116.31 | 1,233,741 | -0.57(-0.49%) |
Jan 02, 2024 | 117.14 | 117.42 | 116.38 | 116.88 | 1,216,938 | -1.47(-1.24%) |
Dec 29, 2023 | 118.92 | 119.09 | 117.66 | 118.35 | 771,962 | -0.67(-0.56%) |
Dec 28, 2023 | 119.25 | 119.38 | 118.95 | 119.02 | 574,448 | +0.02(+0.02%) |
Dec 27, 2023 | 119.50 | 119.92 | 118.62 | 119.00 | 1,127,298 | -0.48(-0.40%) |
Dec 26, 2023 | 119.54 | 119.82 | 119.31 | 119.48 | 723,602 | -0.14(-0.12%) |
Dec 22, 2023 | 119.88 | 120.18 | 119.27 | 119.62 | 984,616 | +0.13(+0.11%) |
Dec 21, 2023 | 119.90 | 120.11 | 118.82 | 119.49 | 1,326,426 | +0.13(+0.11%) |
Dec 20, 2023 | 120.18 | 120.50 | 119.20 | 119.36 | 982,586 | -0.82(-0.68%) |
Dec 19, 2023 | 120.23 | 120.61 | 119.59 | 120.18 | 1,537,565 | +0.24(+0.20%) |
Dec 18, 2023 | 119.48 | 120.06 | 118.86 | 119.94 | 1,088,527 | +0.80(+0.67%) |
Dec 15, 2023 | 118.45 | 119.28 | 117.79 | 119.14 | 2,894,364 | +0.81(+0.68%) |
Dec 14, 2023 | 117.65 | 119.66 | 117.49 | 118.33 | 2,500,488 | +0.83(+0.71%) |
Dec 13, 2023 | 115.66 | 117.51 | 115.26 | 117.50 | 1,700,699 | +2.17(+1.88%) |
Dec 12, 2023 | 114.56 | 115.77 | 114.53 | 115.33 | 1,232,872 | +0.61(+0.53%) |
Dec 11, 2023 | 114.41 | 115.03 | 114.15 | 114.72 | 1,182,295 | +0.31(+0.27%) |
Dec 08, 2023 | 114.37 | 114.92 | 114.01 | 114.41 | 1,129,623 | -0.52(-0.45%) |
Dec 07, 2023 | 114.78 | 115.52 | 114.15 | 114.93 | 1,463,505 | +0.46(+0.40%) |
Dec 06, 2023 | 116.01 | 116.24 | 114.43 | 114.47 | 894,103 | -1.15(-0.99%) |
Dec 05, 2023 | 115.33 | 115.70 | 114.87 | 115.62 | 932,933 | -0.28(-0.24%) |
Dec 04, 2023 | 115.45 | 116.88 | 115.45 | 115.90 | 849,953 | -0.13(-0.11%) |
Dec 01, 2023 | 115.63 | 116.33 | 114.34 | 116.03 | 1,264,167 | +0.50(+0.43%) |
Nov 30, 2023 | 115.78 | 116.10 | 114.62 | 115.53 | 2,877,339 | -0.17(-0.15%) |
Nov 29, 2023 | 114.83 | 116.08 | 114.83 | 115.70 | 1,685,883 | +1.05(+0.92%) |
Nov 28, 2023 | 113.30 | 114.67 | 113.30 | 114.65 | 1,511,011 | +0.90(+0.79%) |
Nov 27, 2023 | 113.67 | 114.01 | 113.21 | 113.75 | 986,245 | +0.10(+0.09%) |
Nov 24, 2023 | 113.50 | 113.84 | 112.94 | 113.65 | 435,622 | +0.08(+0.07%) |
Nov 22, 2023 | 113.49 | 114.16 | 113.26 | 113.57 | 714,686 | +0.44(+0.39%) |
Nov 21, 2023 | 112.56 | 113.48 | 112.14 | 113.13 | 1,368,090 | +0.66(+0.59%) |
Nov 20, 2023 | 112.09 | 112.97 | 111.99 | 112.47 | 958,847 | +0.10(+0.09%) |
Nov 17, 2023 | 111.47 | 112.38 | 111.29 | 112.37 | 1,100,578 | +1.00(+0.90%) |
Nov 16, 2023 | 112.00 | 112.60 | 111.31 | 111.37 | 1,874,495 | -0.69(-0.62%) |
Nov 15, 2023 | 112.50 | 112.79 | 111.78 | 112.06 | 1,209,779 | -0.06(-0.05%) |
Nov 14, 2023 | 112.00 | 112.43 | 111.38 | 112.12 | 1,688,768 | +1.14(+1.03%) |
Nov 13, 2023 | 110.51 | 111.27 | 110.20 | 110.98 | 1,042,861 | +0.21(+0.19%) |
Nov 10, 2023 | 110.19 | 110.97 | 109.53 | 110.77 | 1,306,454 | +0.98(+0.89%) |
Nov 09, 2023 | 110.50 | 110.80 | 109.16 | 109.79 | 1,948,727 | -0.77(-0.70%) |
Nov 08, 2023 | 109.62 | 111.80 | 107.61 | 110.56 | 3,959,539 | +1.70(+1.56%) |
Nov 07, 2023 | 109.50 | 111.32 | 108.75 | 108.86 | 3,230,921 | +0.42(+0.39%) |
Nov 06, 2023 | 108.47 | 108.50 | 107.77 | 108.44 | 1,892,751 | -0.06(-0.06%) |
Nov 03, 2023 | 105.89 | 108.52 | 105.65 | 108.50 | 1,984,930 | +3.23(+3.07%) |
Nov 02, 2023 | 104.11 | 105.60 | 104.11 | 105.27 | 1,630,754 | +1.38(+1.33%) |
Nov 01, 2023 | 103.39 | 104.10 | 103.10 | 103.89 | 1,034,787 | +0.56(+0.54%) |
Oct 31, 2023 | 102.96 | 103.68 | 102.54 | 103.33 | 1,104,743 | +0.76(+0.74%) |
Oct 30, 2023 | 102.83 | 103.34 | 101.70 | 102.57 | 1,077,510 | +0.56(+0.55%) |
Oct 27, 2023 | 101.59 | 102.59 | 101.45 | 102.01 | 842,588 | +0.16(+0.16%) |
Oct 26, 2023 | 103.14 | 103.50 | 101.14 | 101.85 | 1,182,826 | -0.75(-0.73%) |
Oct 25, 2023 | 103.88 | 104.27 | 102.26 | 102.60 | 1,225,404 | -1.67(-1.60%) |
Oct 24, 2023 | 104.16 | 104.92 | 103.33 | 104.27 | 1,426,648 | +0.79(+0.76%) |
Oct 23, 2023 | 103.84 | 104.42 | 103.30 | 103.48 | 1,179,373 | -0.54(-0.52%) |
Oct 20, 2023 | 107.07 | 107.25 | 103.89 | 104.02 | 2,113,055 | -2.97(-2.78%) |
Oct 19, 2023 | 107.34 | 108.65 | 106.21 | 106.99 | 1,727,480 | -0.12(-0.11%) |
Oct 18, 2023 | 107.03 | 108.28 | 106.88 | 107.11 | 999,562 | -0.53(-0.49%) |
Oct 17, 2023 | 107.30 | 108.30 | 107.18 | 107.64 | 1,348,871 | +0.26(+0.24%) |
Oct 16, 2023 | 106.93 | 107.67 | 106.35 | 107.38 | 862,351 | +0.77(+0.72%) |
Oct 13, 2023 | 107.65 | 108.16 | 105.87 | 106.61 | 1,367,674 | -1.05(-0.98%) |
Oct 12, 2023 | 108.61 | 108.96 | 107.05 | 107.66 | 870,092 | -0.71(-0.66%) |
Oct 11, 2023 | 108.57 | 109.24 | 107.60 | 108.37 | 1,608,357 | +0.18(+0.17%) |
Oct 10, 2023 | 105.62 | 108.52 | 105.49 | 108.19 | 1,949,501 | +2.46(+2.33%) |
Oct 09, 2023 | 105.20 | 106.15 | 104.60 | 105.73 | 1,212,067 | -0.03(-0.03%) |
Oct 06, 2023 | 104.76 | 106.81 | 103.79 | 105.76 | 1,350,164 | +0.10(+0.09%) |
Oct 05, 2023 | 106.54 | 106.85 | 105.30 | 105.66 | 1,041,930 | -0.88(-0.83%) |
Oct 04, 2023 | 105.84 | 106.82 | 105.83 | 106.54 | 1,367,858 | +0.92(+0.87%) |
Oct 03, 2023 | 106.39 | 106.61 | 105.08 | 105.62 | 1,232,252 | -1.21(-1.13%) |
Oct 02, 2023 | 106.73 | 107.48 | 105.83 | 106.83 | 1,236,143 | +0.29(+0.27%) |
Sep 29, 2023 | 107.00 | 107.67 | 106.47 | 106.54 | 1,204,227 | -0.50(-0.47%) |
Sep 28, 2023 | 106.59 | 107.94 | 106.19 | 107.04 | 1,401,338 | +0.08(+0.07%) |
Sep 27, 2023 | 106.67 | 107.67 | 106.36 | 106.96 | 1,959,887 | +0.71(+0.67%) |
Sep 26, 2023 | 107.04 | 108.14 | 105.72 | 106.25 | 2,284,821 | -1.36(-1.26%) |
Sep 25, 2023 | 107.29 | 107.86 | 107.21 | 107.61 | 1,795,327 | +0.06(+0.06%) |
Sep 22, 2023 | 108.29 | 108.39 | 107.13 | 107.55 | 2,311,473 | -0.38(-0.35%) |
Sep 21, 2023 | 107.66 | 108.85 | 106.70 | 107.93 | 3,935,325 | -0.56(-0.52%) |
Sep 20, 2023 | 107.09 | 109.05 | 106.85 | 108.49 | 3,520,296 | +1.87(+1.75%) |
Sep 19, 2023 | 105.36 | 106.63 | 105.08 | 106.62 | 2,252,307 | +1.03(+0.98%) |
Sep 18, 2023 | 103.92 | 105.84 | 103.83 | 105.59 | 2,030,424 | +1.09(+1.04%) |
Sep 15, 2023 | 105.67 | 106.06 | 104.34 | 104.50 | 2,764,516 | -1.02(-0.97%) |
Sep 14, 2023 | 105.05 | 105.95 | 104.86 | 105.52 | 1,941,835 | +0.73(+0.70%) |
Sep 13, 2023 | 104.39 | 104.94 | 103.88 | 104.79 | 3,495,530 | +0.78(+0.75%) |
Sep 12, 2023 | 104.20 | 105.34 | 103.92 | 104.01 | 1,325,091 | -0.74(-0.71%) |
Sep 11, 2023 | 105.87 | 106.21 | 104.66 | 104.75 | 1,534,455 | +0.07(+0.07%) |
Sep 08, 2023 | 103.99 | 105.31 | 103.94 | 104.68 | 1,934,389 | +0.61(+0.59%) |
Sep 07, 2023 | 104.10 | 106.14 | 103.64 | 104.07 | 2,798,976 | +0.27(+0.26%) |
Sep 06, 2023 | 104.51 | 105.13 | 103.58 | 103.80 | 1,201,350 | -0.75(-0.72%) |
Sep 05, 2023 | 104.65 | 105.49 | 104.43 | 104.55 | 1,476,430 | -0.80(-0.76%) |
Sep 01, 2023 | 105.75 | 105.97 | 105.24 | 105.35 | 1,048,708 | +0.26(+0.25%) |
Aug 31, 2023 | 105.00 | 105.62 | 104.87 | 105.09 | 1,985,048 | +0.45(+0.43%) |
Aug 30, 2023 | 104.21 | 104.94 | 103.78 | 104.64 | 1,257,822 | +0.24(+0.23%) |
Aug 29, 2023 | 103.23 | 104.40 | 103.03 | 104.40 | 1,372,520 | +1.18(+1.14%) |
Aug 28, 2023 | 103.00 | 103.71 | 102.83 | 103.22 | 864,697 | +0.40(+0.39%) |
Aug 25, 2023 | 102.30 | 103.22 | 101.80 | 102.82 | 1,406,739 | +1.17(+1.15%) |
Aug 24, 2023 | 102.63 | 102.90 | 101.63 | 101.65 | 1,239,164 | -0.79(-0.77%) |
Aug 23, 2023 | 101.83 | 102.65 | 101.11 | 102.44 | 1,126,759 | +1.21(+1.20%) |
Aug 22, 2023 | 100.98 | 101.99 | 100.94 | 101.23 | 1,126,382 | +0.64(+0.64%) |
Aug 21, 2023 | 101.00 | 101.59 | 100.34 | 100.59 | 1,191,001 | -0.31(-0.31%) |
Aug 18, 2023 | 99.53 | 101.48 | 99.22 | 100.90 | 1,605,404 | +0.69(+0.69%) |
Aug 17, 2023 | 101.73 | 102.03 | 99.75 | 100.21 | 2,361,051 | -1.47(-1.45%) |
Aug 16, 2023 | 102.50 | 102.92 | 101.52 | 101.68 | 5,490,746 | -1.43(-1.39%) |
Aug 15, 2023 | 102.42 | 103.70 | 101.66 | 103.11 | 2,604,387 | -0.84(-0.81%) |
Aug 14, 2023 | 104.00 | 104.00 | 103.09 | 103.95 | 1,441,334 | -0.39(-0.37%) |
Aug 11, 2023 | 103.94 | 104.52 | 103.15 | 104.34 | 1,383,681 | +0.39(+0.38%) |
Aug 10, 2023 | 103.70 | 104.17 | 102.08 | 103.95 | 2,447,666 | +0.96(+0.93%) |
Aug 09, 2023 | 101.50 | 107.47 | 101.17 | 102.99 | 5,694,077 | +8.04(+8.47%) |
Aug 08, 2023 | 94.37 | 95.29 | 93.56 | 94.95 | 2,543,224 | -0.38(-0.40%) |
Aug 07, 2023 | 92.97 | 95.88 | 92.73 | 95.33 | 2,080,634 | +2.70(+2.92%) |
Aug 04, 2023 | 93.34 | 93.48 | 92.36 | 92.62 | 1,278,889 | -0.11(-0.12%) |
Aug 03, 2023 | 92.44 | 93.16 | 91.84 | 92.74 | 851,160 | +0.32(+0.35%) |
Aug 02, 2023 | 93.20 | 93.20 | 92.26 | 92.42 | 879,409 | -1.60(-1.70%) |
Aug 01, 2023 | 93.91 | 94.73 | 93.75 | 94.02 | 670,604 | -0.48(-0.51%) |
Jul 31, 2023 | 94.23 | 95.21 | 94.13 | 94.50 | 846,131 | -0.14(-0.15%) |
Jul 28, 2023 | 94.84 | 95.22 | 94.26 | 94.64 | 898,356 | +0.65(+0.69%) |
Jul 27, 2023 | 95.00 | 95.36 | 93.68 | 93.99 | 1,133,777 | -0.20(-0.21%) |
Jul 26, 2023 | 93.41 | 94.33 | 93.32 | 94.19 | 1,001,221 | +0.62(+0.66%) |
Jul 25, 2023 | 92.89 | 93.77 | 92.86 | 93.57 | 771,027 | +0.77(+0.83%) |
Jul 24, 2023 | 92.55 | 92.87 | 92.00 | 92.80 | 778,727 | +0.42(+0.45%) |
Jul 21, 2023 | 92.77 | 93.06 | 91.94 | 92.38 | 1,621,590 | +0.20(+0.22%) |
Jul 20, 2023 | 93.23 | 93.33 | 91.72 | 92.18 | 1,595,215 | -1.80(-1.92%) |
Jul 19, 2023 | 93.84 | 94.80 | 93.71 | 93.98 | 1,260,483 | +0.18(+0.19%) |
Jul 18, 2023 | 92.30 | 93.89 | 92.00 | 93.80 | 1,319,307 | +1.34(+1.45%) |
Jul 17, 2023 | 92.18 | 92.89 | 92.14 | 92.46 | 638,217 | +0.14(+0.15%) |
Jul 14, 2023 | 92.81 | 93.06 | 91.99 | 92.32 | 1,079,659 | -0.71(-0.76%) |
Jul 13, 2023 | 91.53 | 93.68 | 91.34 | 93.03 | 1,102,061 | +2.00(+2.20%) |
Jul 12, 2023 | 91.93 | 91.93 | 90.39 | 91.03 | 1,371,476 | +0.09(+0.10%) |
Jul 11, 2023 | 91.00 | 91.38 | 90.57 | 90.94 | 1,401,747 | +0.11(+0.12%) |
Jul 10, 2023 | 89.51 | 90.93 | 89.40 | 90.83 | 1,126,187 | +1.06(+1.18%) |
Jul 07, 2023 | 89.21 | 90.49 | 89.08 | 89.77 | 817,320 | +0.27(+0.30%) |
Jul 06, 2023 | 89.35 | 89.70 | 88.90 | 89.50 | 1,208,240 | -0.72(-0.80%) |
Jul 05, 2023 | 90.60 | 90.84 | 90.06 | 90.22 | 1,217,333 | -1.10(-1.20%) |
Jul 03, 2023 | 89.61 | 91.39 | 89.44 | 91.32 | 813,246 | +1.45(+1.61%) |
Jun 30, 2023 | 90.00 | 90.77 | 89.48 | 89.87 | 1,378,642 | +0.68(+0.76%) |
Jun 29, 2023 | 88.66 | 89.27 | 88.40 | 89.19 | 1,066,270 | +0.14(+0.16%) |
Jun 28, 2023 | 89.22 | 89.35 | 88.56 | 89.05 | 1,115,567 | -0.30(-0.34%) |
Jun 27, 2023 | 88.67 | 89.88 | 88.54 | 89.35 | 1,202,806 | +0.90(+1.02%) |
Jun 26, 2023 | 88.37 | 88.89 | 88.17 | 88.45 | 1,059,710 | -0.18(-0.20%) |
Jun 23, 2023 | 87.78 | 88.94 | 87.54 | 88.63 | 1,689,036 | +0.37(+0.42%) |
Jun 22, 2023 | 87.64 | 88.37 | 86.94 | 88.26 | 1,236,368 | +0.19(+0.22%) |
Jun 21, 2023 | 90.24 | 90.49 | 87.81 | 88.07 | 1,958,784 | -2.61(-2.88%) |
Jun 20, 2023 | 91.20 | 91.91 | 90.25 | 90.68 | 1,767,610 | -0.82(-0.90%) |
Jun 16, 2023 | 92.37 | 92.69 | 91.14 | 91.50 | 3,711,373 | -0.57(-0.62%) |
Jun 15, 2023 | 91.18 | 92.51 | 91.18 | 92.07 | 1,374,936 | +0.08(+0.09%) |
Jun 14, 2023 | 91.74 | 92.28 | 91.06 | 91.99 | 1,272,286 | +0.22(+0.24%) |
Jun 13, 2023 | 92.80 | 92.96 | 91.57 | 91.77 | 1,276,473 | -0.62(-0.67%) |
Jun 12, 2023 | 92.43 | 92.59 | 91.61 | 92.39 | 1,569,557 | -0.09(-0.10%) |
Jun 09, 2023 | 92.50 | 93.24 | 91.88 | 92.48 | 1,362,693 | -0.14(-0.15%) |
Jun 08, 2023 | 93.80 | 93.80 | 92.49 | 92.62 | 953,628 | -0.26(-0.28%) |
Jun 07, 2023 | 93.55 | 93.88 | 92.76 | 92.88 | 1,145,806 | -0.43(-0.46%) |
Jun 06, 2023 | 93.82 | 93.82 | 92.93 | 93.31 | 1,094,882 | -0.53(-0.56%) |
Jun 05, 2023 | 92.88 | 94.19 | 92.51 | 93.84 | 1,518,906 | +0.33(+0.35%) |
Jun 02, 2023 | 92.00 | 93.69 | 92.00 | 93.51 | 1,230,661 | +2.06(+2.25%) |
Jun 01, 2023 | 91.89 | 92.10 | 91.29 | 91.45 | 1,361,213 | -0.67(-0.73%) |
May 31, 2023 | 91.55 | 92.89 | 91.53 | 92.12 | 3,102,615 | +0.01(+0.01%) |
May 30, 2023 | 91.06 | 92.72 | 91.06 | 92.11 | 1,745,119 | +1.54(+1.70%) |
May 26, 2023 | 89.18 | 90.67 | 89.07 | 90.57 | 1,185,327 | +1.51(+1.70%) |
May 25, 2023 | 88.17 | 89.36 | 87.84 | 89.06 | 1,807,235 | +1.42(+1.62%) |
May 24, 2023 | 86.73 | 87.96 | 86.31 | 87.64 | 1,080,474 | +0.61(+0.70%) |
May 23, 2023 | 87.70 | 88.27 | 87.01 | 87.03 | 893,589 | -0.92(-1.05%) |
May 22, 2023 | 87.50 | 88.32 | 87.22 | 87.95 | 1,910,897 | +0.68(+0.78%) |
May 19, 2023 | 87.81 | 88.33 | 87.25 | 87.27 | 1,477,356 | -0.50(-0.57%) |
May 18, 2023 | 86.52 | 87.91 | 86.26 | 87.77 | 1,172,548 | +1.00(+1.15%) |
May 17, 2023 | 86.70 | 87.36 | 86.42 | 86.77 | 1,578,655 | -0.10(-0.12%) |
May 16, 2023 | 85.50 | 87.09 | 85.35 | 86.87 | 1,207,882 | +0.95(+1.11%) |
May 15, 2023 | 85.23 | 86.19 | 85.14 | 85.92 | 970,297 | +0.60(+0.70%) |
May 12, 2023 | 86.18 | 86.22 | 84.19 | 85.32 | 1,381,111 | -0.60(-0.70%) |
May 11, 2023 | 85.32 | 86.05 | 84.91 | 85.92 | 2,222,142 | +0.38(+0.44%) |
May 10, 2023 | 83.20 | 86.50 | 83.12 | 85.54 | 4,274,538 | +6.66(+8.44%) |
May 09, 2023 | 79.00 | 79.35 | 78.48 | 78.88 | 1,831,787 | -0.47(-0.59%) |
May 08, 2023 | 78.88 | 79.59 | 78.35 | 79.35 | 1,238,548 | +0.79(+1.01%) |
May 05, 2023 | 77.37 | 78.82 | 77.25 | 78.56 | 2,046,984 | +1.52(+1.97%) |
May 04, 2023 | 78.28 | 78.76 | 76.84 | 77.04 | 1,426,938 | -1.42(-1.81%) |
May 03, 2023 | 79.30 | 79.64 | 78.35 | 78.46 | 1,269,750 | -0.50(-0.63%) |
May 02, 2023 | 80.01 | 80.08 | 78.85 | 78.96 | 1,447,582 | -1.58(-1.96%) |
May 01, 2023 | 81.80 | 81.94 | 80.36 | 80.54 | 967,885 | -1.43(-1.74%) |
Apr 28, 2023 | 81.20 | 82.03 | 81.11 | 81.97 | 1,152,528 | +0.25(+0.31%) |
Apr 27, 2023 | 79.66 | 81.91 | 79.49 | 81.72 | 1,299,134 | +3.02(+3.84%) |
Apr 26, 2023 | 79.62 | 80.09 | 78.26 | 78.70 | 1,160,822 | -0.77(-0.97%) |
Apr 25, 2023 | 80.31 | 80.31 | 79.46 | 79.47 | 1,049,423 | -1.18(-1.46%) |
Apr 24, 2023 | 80.91 | 81.14 | 80.32 | 80.65 | 700,137 | -0.29(-0.36%) |
Apr 21, 2023 | 80.90 | 81.32 | 80.73 | 80.94 | 1,063,973 | +0.09(+0.11%) |
Apr 20, 2023 | 81.85 | 82.00 | 80.54 | 80.85 | 1,062,831 | -1.35(-1.64%) |
Apr 19, 2023 | 82.80 | 83.28 | 82.05 | 82.20 | 1,145,004 | -0.62(-0.75%) |
Apr 18, 2023 | 83.29 | 83.35 | 82.40 | 82.82 | 1,061,227 | -0.11(-0.13%) |
Apr 17, 2023 | 82.54 | 83.14 | 82.47 | 82.93 | 1,070,948 | +0.36(+0.44%) |
Apr 14, 2023 | 82.67 | 83.00 | 82.03 | 82.57 | 1,695,113 | -0.60(-0.72%) |
Apr 13, 2023 | 81.48 | 83.34 | 81.28 | 83.17 | 1,628,800 | +1.99(+2.45%) |
Apr 12, 2023 | 81.24 | 81.72 | 80.63 | 81.18 | 1,463,179 | +0.46(+0.57%) |
Apr 11, 2023 | 79.78 | 81.24 | 79.19 | 80.72 | 2,120,593 | +2.49(+3.18%) |
Apr 10, 2023 | 78.38 | 78.63 | 77.51 | 78.23 | 1,544,607 | -0.69(-0.87%) |
Apr 06, 2023 | 77.28 | 78.99 | 77.08 | 78.92 | 1,108,470 | +1.51(+1.95%) |
Apr 05, 2023 | 77.71 | 77.75 | 76.88 | 77.41 | 1,425,914 | -0.16(-0.21%) |
Apr 04, 2023 | 77.88 | 77.99 | 77.13 | 77.57 | 1,040,845 | -0.31(-0.40%) |