Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.01 | 104.01 | 102.41 | 103.09 | 701,307 | -0.46(-0.44%) |
May 16, 2024 | 101.74 | 104.38 | 101.60 | 103.55 | 1,442,519 | +2.47(+2.45%) |
May 15, 2024 | 102.77 | 103.32 | 100.74 | 101.08 | 1,603,550 | -1.69(-1.64%) |
May 14, 2024 | 107.14 | 107.28 | 102.71 | 102.77 | 2,009,030 | -4.14(-3.88%) |
May 13, 2024 | 105.84 | 107.33 | 105.58 | 106.91 | 1,555,249 | +1.57(+1.49%) |
May 10, 2024 | 105.19 | 105.44 | 103.31 | 105.34 | 1,176,639 | +0.64(+0.61%) |
May 09, 2024 | 104.89 | 105.62 | 103.98 | 104.70 | 1,220,361 | +0.03(+0.03%) |
May 08, 2024 | 103.18 | 105.23 | 103.18 | 104.67 | 1,063,966 | +1.00(+0.97%) |
May 07, 2024 | 102.29 | 104.14 | 102.13 | 103.67 | 1,032,338 | +2.08(+2.04%) |
May 06, 2024 | 100.08 | 101.64 | 100.08 | 101.59 | 689,480 | +1.10(+1.10%) |
May 03, 2024 | 100.74 | 101.23 | 99.64 | 100.49 | 1,001,994 | -0.21(-0.21%) |
May 02, 2024 | 100.98 | 101.43 | 100.02 | 100.70 | 1,008,013 | +0.41(+0.41%) |
May 01, 2024 | 100.95 | 102.25 | 100.23 | 100.29 | 1,589,642 | -0.81(-0.80%) |
Apr 30, 2024 | 102.62 | 102.62 | 100.04 | 101.10 | 1,486,435 | -1.71(-1.66%) |
Apr 29, 2024 | 102.18 | 102.88 | 101.34 | 102.81 | 1,254,405 | +0.75(+0.73%) |
Apr 26, 2024 | 103.19 | 103.26 | 101.21 | 102.06 | 1,405,201 | -1.32(-1.28%) |
Apr 25, 2024 | 105.71 | 106.13 | 102.10 | 103.38 | 2,009,771 | -1.72(-1.64%) |
Apr 24, 2024 | 104.31 | 106.59 | 101.75 | 105.10 | 3,653,693 | -3.81(-3.49%) |
Apr 23, 2024 | 108.52 | 109.29 | 107.34 | 108.91 | 2,072,956 | -0.13(-0.12%) |
Apr 22, 2024 | 108.81 | 109.44 | 108.04 | 109.03 | 1,609,483 | +0.23(+0.21%) |
Apr 19, 2024 | 106.23 | 109.55 | 105.69 | 108.81 | 2,642,304 | +2.99(+2.83%) |
Apr 18, 2024 | 104.94 | 105.95 | 104.41 | 105.81 | 1,350,098 | +1.08(+1.03%) |
Apr 17, 2024 | 104.33 | 104.91 | 103.76 | 104.73 | 2,042,089 | +1.46(+1.41%) |
Apr 16, 2024 | 103.32 | 103.63 | 102.24 | 103.27 | 1,406,058 | +0.02(+0.02%) |
Apr 15, 2024 | 104.17 | 104.90 | 102.49 | 103.25 | 983,910 | +0.16(+0.15%) |
Apr 12, 2024 | 104.99 | 105.56 | 103.04 | 103.09 | 1,546,580 | -2.14(-2.03%) |
Apr 11, 2024 | 107.02 | 107.08 | 104.87 | 105.23 | 1,253,838 | -1.71(-1.60%) |
Apr 10, 2024 | 105.71 | 107.06 | 105.11 | 106.94 | 1,199,894 | +0.58(+0.54%) |
Apr 09, 2024 | 105.75 | 107.01 | 105.27 | 106.36 | 1,244,482 | +0.54(+0.51%) |
Apr 08, 2024 | 106.39 | 106.86 | 105.41 | 105.83 | 1,010,086 | -0.34(-0.32%) |
Apr 05, 2024 | 104.62 | 106.40 | 104.27 | 106.16 | 1,268,741 | +1.37(+1.31%) |
Apr 04, 2024 | 103.82 | 105.81 | 103.11 | 104.79 | 1,495,543 | +1.72(+1.67%) |
Apr 03, 2024 | 103.11 | 103.35 | 102.06 | 103.07 | 1,064,234 | -0.15(-0.14%) |
Apr 02, 2024 | 101.66 | 103.44 | 101.63 | 103.22 | 1,527,489 | +1.60(+1.57%) |
Apr 01, 2024 | 102.26 | 102.73 | 101.34 | 101.62 | 1,079,890 | -0.23(-0.22%) |
Mar 28, 2024 | 101.74 | 102.34 | 102.33 | 101.85 | 1,366,258 | +0.10(+0.10%) |
Mar 27, 2024 | 99.90 | 101.96 | 99.56 | 101.75 | 1,722,945 | +2.54(+2.56%) |
Mar 26, 2024 | 99.56 | 99.58 | 98.28 | 99.21 | 1,161,852 | -0.08(-0.08%) |
Mar 25, 2024 | 98.85 | 99.98 | 98.70 | 99.29 | 1,066,112 | +0.72(+0.73%) |
Mar 22, 2024 | 99.75 | 99.89 | 97.91 | 98.57 | 1,350,235 | -0.88(-0.89%) |
Mar 21, 2024 | 97.45 | 99.71 | 96.83 | 99.46 | 2,088,226 | +2.68(+2.77%) |
Mar 20, 2024 | 96.37 | 97.18 | 95.90 | 96.77 | 1,171,897 | -0.35(-0.36%) |
Mar 19, 2024 | 96.26 | 97.16 | 95.71 | 97.12 | 1,563,403 | +1.06(+1.11%) |
Mar 18, 2024 | 94.15 | 96.40 | 93.82 | 96.06 | 1,831,986 | +1.12(+1.18%) |
Mar 15, 2024 | 93.39 | 95.36 | 93.39 | 94.94 | 6,332,383 | +1.34(+1.43%) |
Mar 14, 2024 | 93.89 | 94.02 | 92.38 | 93.60 | 1,925,453 | -0.56(-0.59%) |
Mar 13, 2024 | 93.60 | 95.21 | 92.99 | 94.15 | 2,443,934 | +1.09(+1.17%) |
Mar 12, 2024 | 93.54 | 93.91 | 92.61 | 93.06 | 1,390,190 | -0.14(-0.15%) |
Mar 11, 2024 | 91.66 | 93.87 | 91.66 | 93.20 | 1,501,440 | +1.60(+1.75%) |
Mar 08, 2024 | 91.91 | 93.13 | 90.82 | 91.60 | 1,232,423 | -0.29(-0.31%) |
Mar 07, 2024 | 91.79 | 92.67 | 91.23 | 91.89 | 1,836,190 | +0.61(+0.66%) |
Mar 06, 2024 | 90.85 | 92.31 | 90.56 | 91.28 | 1,517,202 | +0.44(+0.48%) |
Mar 05, 2024 | 89.69 | 91.90 | 89.48 | 90.84 | 1,662,021 | +1.34(+1.50%) |
Mar 04, 2024 | 91.82 | 92.37 | 88.76 | 89.50 | 2,026,911 | -3.00(-3.24%) |
Mar 01, 2024 | 93.80 | 93.88 | 92.26 | 92.50 | 1,810,865 | -1.25(-1.34%) |
Feb 29, 2024 | 93.61 | 93.88 | 92.02 | 93.75 | 2,316,515 | +0.63(+0.67%) |
Feb 28, 2024 | 92.45 | 93.30 | 91.76 | 93.13 | 1,203,725 | +0.62(+0.67%) |
Feb 27, 2024 | 93.01 | 93.52 | 92.35 | 92.51 | 1,273,823 | -0.08(-0.09%) |
Feb 26, 2024 | 93.23 | 93.23 | 91.85 | 92.59 | 1,079,636 | -0.45(-0.48%) |
Feb 23, 2024 | 93.27 | 94.21 | 92.99 | 93.04 | 1,828,847 | -0.58(-0.62%) |
Feb 22, 2024 | 92.03 | 93.94 | 91.25 | 93.62 | 2,278,033 | +1.16(+1.26%) |
Feb 21, 2024 | 91.30 | 92.57 | 90.70 | 92.45 | 1,855,147 | +1.38(+1.52%) |
Feb 20, 2024 | 90.55 | 91.55 | 90.23 | 91.07 | 2,068,893 | -0.01(-0.01%) |
Feb 16, 2024 | 90.02 | 91.19 | 89.62 | 91.08 | 1,670,395 | +1.01(+1.13%) |
Feb 15, 2024 | 88.13 | 90.10 | 87.77 | 90.07 | 2,401,407 | +1.79(+2.03%) |
Feb 14, 2024 | 87.45 | 88.49 | 87.28 | 88.28 | 1,875,606 | +0.88(+1.00%) |
Feb 13, 2024 | 88.60 | 89.64 | 87.00 | 87.40 | 2,249,374 | -2.02(-2.26%) |
Feb 12, 2024 | 87.24 | 89.75 | 87.24 | 89.42 | 2,296,191 | +2.11(+2.42%) |
Feb 09, 2024 | 86.24 | 87.43 | 85.61 | 87.31 | 2,728,048 | +2.01(+2.36%) |
Feb 08, 2024 | 86.81 | 87.06 | 84.92 | 85.30 | 2,354,022 | -1.43(-1.65%) |
Feb 07, 2024 | 86.07 | 90.02 | 84.91 | 86.73 | 3,660,750 | -2.05(-2.31%) |
Feb 06, 2024 | 88.16 | 89.51 | 87.99 | 88.78 | 2,228,697 | +1.02(+1.16%) |
Feb 05, 2024 | 88.46 | 89.19 | 87.56 | 87.77 | 1,880,373 | -1.45(-1.62%) |
Feb 02, 2024 | 88.94 | 89.71 | 88.19 | 89.21 | 1,390,119 | +0.07(+0.08%) |
Feb 01, 2024 | 87.93 | 89.24 | 87.78 | 89.15 | 1,468,661 | +2.28(+2.62%) |
Jan 31, 2024 | 88.55 | 88.76 | 86.85 | 86.87 | 1,336,193 | -2.18(-2.45%) |
Jan 30, 2024 | 87.81 | 89.26 | 86.66 | 89.05 | 1,736,807 | +1.27(+1.45%) |
Jan 29, 2024 | 87.42 | 87.98 | 86.77 | 87.77 | 1,624,558 | +0.70(+0.80%) |
Jan 26, 2024 | 87.76 | 88.13 | 86.64 | 87.07 | 1,489,381 | -0.15(-0.17%) |
Jan 25, 2024 | 88.55 | 88.97 | 86.83 | 87.22 | 1,539,011 | -0.65(-0.74%) |
Jan 24, 2024 | 89.17 | 89.64 | 87.61 | 87.87 | 1,769,280 | -1.06(-1.19%) |
Jan 23, 2024 | 88.04 | 89.45 | 87.73 | 88.93 | 2,050,682 | +1.40(+1.60%) |
Jan 22, 2024 | 89.41 | 90.91 | 87.18 | 87.53 | 4,399,457 | -3.87(-4.23%) |
Jan 19, 2024 | 92.83 | 92.94 | 91.33 | 91.39 | 1,827,732 | -1.40(-1.51%) |
Jan 18, 2024 | 93.08 | 93.49 | 91.89 | 92.79 | 1,021,074 | -0.39(-0.42%) |
Jan 17, 2024 | 93.09 | 94.20 | 92.81 | 93.19 | 922,409 | -0.30(-0.32%) |
Jan 16, 2024 | 92.94 | 93.67 | 92.01 | 93.48 | 1,360,651 | -0.09(-0.09%) |
Jan 12, 2024 | 94.75 | 95.07 | 93.45 | 93.57 | 1,240,946 | -0.42(-0.45%) |
Jan 11, 2024 | 93.37 | 94.45 | 93.16 | 94.00 | 1,464,541 | +0.40(+0.43%) |
Jan 10, 2024 | 94.65 | 94.65 | 92.71 | 93.59 | 2,252,454 | -1.74(-1.82%) |
Jan 09, 2024 | 97.36 | 97.57 | 94.77 | 95.33 | 1,654,578 | -2.46(-2.51%) |
Jan 08, 2024 | 96.06 | 97.82 | 94.89 | 97.78 | 1,774,776 | +1.12(+1.16%) |
Jan 05, 2024 | 97.48 | 98.47 | 95.12 | 96.66 | 2,082,058 | -0.92(-0.94%) |
Jan 04, 2024 | 99.35 | 99.35 | 97.10 | 97.58 | 1,692,217 | -1.30(-1.32%) |
Jan 03, 2024 | 99.79 | 100.25 | 98.64 | 98.88 | 1,247,791 | -1.21(-1.21%) |
Jan 02, 2024 | 99.55 | 100.72 | 99.55 | 100.09 | 990,342 | +0.54(+0.55%) |
Dec 29, 2023 | 100.15 | 100.15 | 98.94 | 99.55 | 756,329 | -0.66(-0.66%) |
Dec 28, 2023 | 101.22 | 101.28 | 99.66 | 100.21 | 881,932 | -0.38(-0.38%) |
Dec 27, 2023 | 100.65 | 100.90 | 100.14 | 100.59 | 674,710 | -0.47(-0.47%) |
Dec 26, 2023 | 100.50 | 101.72 | 99.89 | 101.07 | 491,745 | +0.84(+0.84%) |
Dec 22, 2023 | 99.83 | 101.32 | 99.42 | 100.23 | 751,481 | +0.40(+0.41%) |
Dec 21, 2023 | 100.18 | 100.53 | 98.77 | 99.83 | 1,480,783 | -0.34(-0.34%) |
Dec 20, 2023 | 103.05 | 103.05 | 100.09 | 100.17 | 1,141,191 | -3.64(-3.51%) |
Dec 19, 2023 | 103.22 | 104.09 | 102.49 | 103.81 | 1,516,890 | +1.52(+1.48%) |
Dec 18, 2023 | 103.67 | 103.72 | 101.76 | 102.29 | 1,973,823 | -1.03(-1.00%) |
Dec 15, 2023 | 103.85 | 104.31 | 102.34 | 103.33 | 2,775,771 | -0.52(-0.50%) |
Dec 14, 2023 | 104.53 | 105.40 | 103.16 | 103.85 | 1,521,293 | +0.18(+0.17%) |
Dec 13, 2023 | 101.98 | 103.90 | 99.47 | 103.67 | 1,638,836 | +0.74(+0.72%) |
Dec 12, 2023 | 104.12 | 104.12 | 102.37 | 102.93 | 1,118,784 | -0.61(-0.59%) |
Dec 11, 2023 | 103.17 | 104.05 | 102.17 | 103.54 | 971,528 | +0.49(+0.48%) |
Dec 08, 2023 | 102.77 | 103.95 | 102.38 | 103.05 | 710,748 | +0.39(+0.38%) |
Dec 07, 2023 | 102.42 | 103.88 | 101.37 | 102.66 | 1,207,774 | -0.11(-0.11%) |
Dec 06, 2023 | 104.46 | 105.02 | 102.29 | 102.76 | 1,228,337 | -1.86(-1.78%) |
Dec 05, 2023 | 106.13 | 106.13 | 104.61 | 104.63 | 1,076,106 | -1.62(-1.52%) |
Dec 04, 2023 | 106.95 | 108.39 | 105.67 | 106.25 | 1,242,583 | -1.45(-1.35%) |
Dec 01, 2023 | 108.11 | 108.90 | 107.43 | 107.69 | 1,049,231 | -0.65(-0.60%) |
Nov 30, 2023 | 106.50 | 108.38 | 105.56 | 108.34 | 1,775,734 | +1.75(+1.64%) |
Nov 29, 2023 | 106.60 | 107.34 | 106.17 | 106.60 | 612,226 | -0.31(-0.29%) |
Nov 28, 2023 | 106.40 | 107.49 | 105.96 | 106.91 | 712,987 | +0.86(+0.81%) |
Nov 27, 2023 | 106.50 | 107.24 | 105.80 | 106.05 | 914,133 | -0.46(-0.43%) |
Nov 24, 2023 | 108.28 | 108.36 | 106.31 | 106.51 | 372,140 | -1.51(-1.40%) |
Nov 22, 2023 | 106.43 | 108.17 | 105.56 | 108.02 | 1,052,245 | +1.32(+1.24%) |
Nov 21, 2023 | 106.21 | 106.86 | 105.60 | 106.70 | 851,291 | +0.49(+0.46%) |
Nov 20, 2023 | 105.94 | 106.91 | 104.61 | 106.21 | 968,467 | +0.89(+0.84%) |
Nov 17, 2023 | 104.94 | 105.60 | 104.43 | 105.32 | 741,218 | +0.86(+0.82%) |
Nov 16, 2023 | 104.53 | 104.55 | 103.71 | 104.46 | 1,117,968 | -0.20(-0.19%) |
Nov 15, 2023 | 104.08 | 105.79 | 103.98 | 104.66 | 1,062,251 | +0.58(+0.56%) |
Nov 14, 2023 | 103.02 | 104.56 | 102.85 | 104.08 | 803,340 | +2.08(+2.04%) |
Nov 13, 2023 | 102.09 | 102.59 | 100.88 | 102.00 | 957,897 | -0.44(-0.43%) |
Nov 10, 2023 | 101.78 | 102.74 | 101.27 | 102.44 | 820,835 | +0.65(+0.64%) |
Nov 09, 2023 | 102.55 | 102.70 | 100.49 | 101.79 | 1,231,067 | +1.09(+1.08%) |
Nov 08, 2023 | 101.95 | 103.02 | 100.07 | 100.70 | 1,166,011 | -1.82(-1.78%) |
Nov 07, 2023 | 102.83 | 103.05 | 101.51 | 102.53 | 690,815 | -0.78(-0.76%) |
Nov 06, 2023 | 103.96 | 104.07 | 102.61 | 103.31 | 809,161 | -0.63(-0.60%) |
Nov 03, 2023 | 104.16 | 105.27 | 103.89 | 103.94 | 873,002 | +0.58(+0.56%) |
Nov 02, 2023 | 103.82 | 104.93 | 102.78 | 103.36 | 1,078,440 | -0.58(-0.56%) |
Nov 01, 2023 | 104.46 | 105.12 | 103.24 | 103.94 | 921,139 | +0.08(+0.08%) |
Oct 31, 2023 | 104.48 | 104.84 | 103.08 | 103.86 | 1,063,886 | -0.47(-0.45%) |
Oct 30, 2023 | 104.20 | 105.14 | 103.13 | 104.33 | 993,728 | +1.02(+0.99%) |
Oct 27, 2023 | 103.76 | 104.54 | 102.23 | 103.31 | 1,028,257 | -0.94(-0.90%) |
Oct 26, 2023 | 102.89 | 106.11 | 101.76 | 104.25 | 1,914,405 | +4.12(+4.11%) |
Oct 25, 2023 | 98.98 | 100.54 | 98.34 | 100.14 | 1,270,195 | +1.43(+1.45%) |
Oct 24, 2023 | 99.67 | 100.06 | 97.63 | 98.71 | 1,055,523 | -0.71(-0.71%) |
Oct 23, 2023 | 99.68 | 100.33 | 98.61 | 99.41 | 1,222,816 | -0.16(-0.16%) |
Oct 20, 2023 | 101.57 | 102.39 | 99.55 | 99.57 | 1,329,343 | -2.01(-1.98%) |
Oct 19, 2023 | 103.23 | 103.30 | 101.17 | 101.58 | 939,342 | -1.63(-1.58%) |
Oct 18, 2023 | 102.86 | 105.55 | 102.61 | 103.20 | 1,258,156 | +0.19(+0.18%) |
Oct 17, 2023 | 100.61 | 103.19 | 100.61 | 103.02 | 870,031 | +1.75(+1.73%) |
Oct 16, 2023 | 100.95 | 101.66 | 99.50 | 101.26 | 1,079,663 | +1.14(+1.14%) |
Oct 13, 2023 | 99.73 | 100.70 | 98.79 | 100.13 | 1,177,426 | +0.87(+0.88%) |
Oct 12, 2023 | 100.10 | 100.15 | 97.14 | 99.25 | 1,492,836 | -0.70(-0.70%) |
Oct 11, 2023 | 102.73 | 103.21 | 98.54 | 99.95 | 2,396,236 | -2.45(-2.39%) |
Oct 10, 2023 | 104.03 | 104.80 | 102.27 | 102.40 | 1,497,623 | -0.98(-0.95%) |
Oct 09, 2023 | 101.46 | 104.17 | 101.46 | 103.38 | 1,308,217 | +2.32(+2.30%) |
Oct 06, 2023 | 101.42 | 101.49 | 99.04 | 101.06 | 1,323,171 | -0.71(-0.69%) |
Oct 05, 2023 | 102.22 | 103.20 | 101.62 | 101.76 | 1,201,901 | -0.67(-0.65%) |
Oct 04, 2023 | 103.27 | 103.75 | 101.89 | 102.43 | 1,104,907 | -1.19(-1.14%) |
Oct 03, 2023 | 103.89 | 104.99 | 102.62 | 103.62 | 1,424,386 | -0.94(-0.90%) |
Oct 02, 2023 | 105.68 | 105.86 | 103.46 | 104.56 | 1,333,501 | -1.53(-1.44%) |
Sep 29, 2023 | 107.96 | 108.40 | 105.80 | 106.09 | 1,592,652 | -2.31(-2.13%) |
Sep 28, 2023 | 107.53 | 108.90 | 107.53 | 108.40 | 1,004,478 | +1.02(+0.95%) |
Sep 27, 2023 | 107.13 | 107.84 | 106.51 | 107.38 | 1,167,481 | +0.60(+0.56%) |
Sep 26, 2023 | 107.82 | 108.91 | 106.41 | 106.78 | 1,222,578 | -1.70(-1.56%) |
Sep 25, 2023 | 107.80 | 108.59 | 107.94 | 108.48 | 1,031,014 | +0.28(+0.26%) |
Sep 22, 2023 | 110.63 | 110.79 | 108.04 | 108.19 | 1,087,636 | -2.77(-2.50%) |
Sep 21, 2023 | 110.29 | 111.96 | 109.98 | 110.97 | 1,047,743 | +0.63(+0.57%) |
Sep 20, 2023 | 111.36 | 112.32 | 110.29 | 110.34 | 660,950 | -0.27(-0.25%) |
Sep 19, 2023 | 111.60 | 112.14 | 110.56 | 110.61 | 967,254 | -1.04(-0.93%) |
Sep 18, 2023 | 111.00 | 111.94 | 110.82 | 111.65 | 982,698 | +1.49(+1.35%) |
Sep 15, 2023 | 112.41 | 112.70 | 109.70 | 110.16 | 1,940,950 | -2.83(-2.51%) |
Sep 14, 2023 | 111.43 | 113.52 | 111.19 | 113.00 | 852,598 | +2.11(+1.90%) |
Sep 13, 2023 | 112.10 | 112.39 | 109.83 | 110.89 | 1,217,641 | -1.23(-1.10%) |
Sep 12, 2023 | 112.57 | 113.00 | 111.91 | 112.12 | 950,023 | -0.45(-0.40%) |
Sep 11, 2023 | 110.95 | 112.88 | 110.95 | 112.57 | 1,090,116 | +2.44(+2.22%) |
Sep 08, 2023 | 110.43 | 111.33 | 109.79 | 110.13 | 929,694 | -0.08(-0.07%) |
Sep 07, 2023 | 108.62 | 110.32 | 108.49 | 110.21 | 1,372,996 | +1.62(+1.49%) |
Sep 06, 2023 | 110.79 | 111.29 | 108.03 | 108.59 | 1,085,901 | -2.23(-2.02%) |
Sep 05, 2023 | 112.70 | 112.82 | 110.73 | 110.83 | 810,259 | -1.89(-1.68%) |
Sep 01, 2023 | 112.98 | 113.34 | 111.94 | 112.72 | 930,570 | +0.69(+0.61%) |
Aug 31, 2023 | 112.13 | 112.75 | 111.71 | 112.03 | 992,603 | -0.18(-0.16%) |
Aug 30, 2023 | 111.48 | 112.85 | 111.48 | 112.21 | 815,106 | +0.61(+0.54%) |
Aug 29, 2023 | 111.57 | 112.09 | 110.85 | 111.60 | 845,367 | +0.31(+0.28%) |
Aug 28, 2023 | 110.84 | 111.98 | 110.84 | 111.29 | 740,477 | +0.83(+0.75%) |
Aug 25, 2023 | 110.49 | 111.26 | 109.45 | 110.46 | 870,744 | +0.61(+0.55%) |
Aug 24, 2023 | 109.84 | 110.59 | 109.43 | 109.85 | 800,185 | -0.03(-0.03%) |
Aug 23, 2023 | 109.13 | 110.39 | 108.88 | 109.88 | 1,107,310 | +0.72(+0.65%) |
Aug 22, 2023 | 111.20 | 111.52 | 109.08 | 109.16 | 1,070,242 | -1.57(-1.42%) |
Aug 21, 2023 | 110.38 | 111.36 | 110.15 | 110.73 | 912,465 | +0.45(+0.41%) |
Aug 18, 2023 | 107.97 | 110.43 | 107.71 | 110.28 | 1,020,109 | +1.43(+1.31%) |
Aug 17, 2023 | 109.05 | 110.30 | 108.50 | 108.85 | 1,160,853 | +0.46(+0.43%) |
Aug 16, 2023 | 108.63 | 109.45 | 108.06 | 108.39 | 962,190 | -0.33(-0.30%) |
Aug 15, 2023 | 109.49 | 110.55 | 108.60 | 108.72 | 1,168,627 | -1.25(-1.13%) |
Aug 14, 2023 | 109.06 | 110.07 | 108.35 | 109.96 | 987,789 | +0.63(+0.58%) |
Aug 11, 2023 | 109.23 | 110.79 | 108.97 | 109.33 | 869,721 | +0.09(+0.08%) |
Aug 10, 2023 | 109.86 | 110.87 | 108.47 | 109.24 | 1,200,313 | -0.55(-0.50%) |
Aug 09, 2023 | 111.25 | 111.80 | 109.71 | 109.79 | 1,012,284 | -1.35(-1.22%) |
Aug 08, 2023 | 111.54 | 111.84 | 110.19 | 111.14 | 1,949,299 | -1.84(-1.63%) |
Aug 07, 2023 | 112.03 | 113.58 | 111.75 | 112.98 | 1,578,250 | +1.24(+1.11%) |
Aug 04, 2023 | 111.95 | 112.91 | 111.52 | 111.75 | 1,709,127 | +0.31(+0.28%) |
Aug 03, 2023 | 109.70 | 113.01 | 109.29 | 111.44 | 1,724,870 | +1.46(+1.33%) |
Aug 02, 2023 | 107.16 | 113.00 | 107.06 | 109.97 | 3,019,990 | +4.35(+4.12%) |
Aug 01, 2023 | 104.89 | 106.19 | 104.36 | 105.62 | 1,433,654 | -0.24(-0.23%) |
Jul 31, 2023 | 107.04 | 107.04 | 104.88 | 105.86 | 1,428,699 | +0.30(+0.29%) |
Jul 28, 2023 | 106.19 | 106.24 | 104.92 | 105.56 | 792,324 | +0.50(+0.47%) |
Jul 27, 2023 | 106.56 | 106.72 | 105.03 | 105.06 | 965,162 | -0.88(-0.83%) |
Jul 26, 2023 | 104.45 | 106.43 | 104.44 | 105.94 | 952,427 | +0.73(+0.69%) |
Jul 25, 2023 | 103.71 | 106.16 | 103.34 | 105.21 | 1,453,956 | +1.87(+1.81%) |
Jul 24, 2023 | 102.61 | 103.95 | 102.61 | 103.34 | 718,332 | +1.21(+1.18%) |
Jul 21, 2023 | 103.30 | 103.70 | 101.65 | 102.13 | 931,055 | -0.73(-0.71%) |
Jul 20, 2023 | 102.23 | 103.25 | 101.78 | 102.86 | 1,272,394 | +1.62(+1.60%) |
Jul 19, 2023 | 100.66 | 101.51 | 99.75 | 101.25 | 1,137,164 | +0.93(+0.92%) |
Jul 18, 2023 | 99.34 | 101.79 | 98.81 | 100.32 | 1,282,273 | +1.24(+1.25%) |
Jul 17, 2023 | 98.04 | 99.49 | 97.67 | 99.08 | 1,210,139 | +1.99(+2.05%) |
Jul 14, 2023 | 98.22 | 98.49 | 96.22 | 97.10 | 642,592 | -0.86(-0.88%) |
Jul 13, 2023 | 98.13 | 98.42 | 96.82 | 97.95 | 883,490 | -0.11(-0.11%) |
Jul 12, 2023 | 100.25 | 100.44 | 97.84 | 98.06 | 1,005,283 | -1.41(-1.42%) |
Jul 11, 2023 | 98.65 | 100.00 | 98.18 | 99.47 | 1,136,028 | +1.88(+1.93%) |
Jul 10, 2023 | 98.41 | 100.19 | 97.45 | 97.59 | 1,432,051 | -0.79(-0.80%) |
Jul 07, 2023 | 95.67 | 99.13 | 95.65 | 98.38 | 2,144,177 | +2.63(+2.75%) |
Jul 06, 2023 | 94.87 | 96.16 | 94.47 | 95.75 | 1,425,926 | -0.17(-0.17%) |
Jul 05, 2023 | 94.01 | 96.04 | 93.71 | 95.92 | 1,536,037 | +1.31(+1.38%) |
Jul 03, 2023 | 92.42 | 94.83 | 92.19 | 94.61 | 853,062 | +2.70(+2.94%) |
Jun 30, 2023 | 90.90 | 92.67 | 89.74 | 91.91 | 1,444,317 | +1.50(+1.66%) |
Jun 29, 2023 | 89.45 | 91.41 | 89.05 | 90.41 | 940,813 | +0.97(+1.09%) |
Jun 28, 2023 | 89.24 | 89.45 | 87.36 | 89.44 | 1,571,083 | -0.58(-0.65%) |
Jun 27, 2023 | 90.66 | 90.91 | 89.00 | 90.02 | 1,200,180 | -0.46(-0.51%) |
Jun 26, 2023 | 91.81 | 92.27 | 90.24 | 90.48 | 1,249,063 | -1.13(-1.23%) |
Jun 23, 2023 | 90.30 | 92.19 | 90.16 | 91.61 | 1,802,122 | +0.75(+0.83%) |
Jun 22, 2023 | 90.18 | 91.37 | 88.71 | 90.86 | 1,267,204 | +1.41(+1.58%) |
Jun 21, 2023 | 90.54 | 90.87 | 89.32 | 89.45 | 2,063,148 | -1.65(-1.81%) |
Jun 20, 2023 | 94.01 | 94.01 | 90.25 | 91.09 | 1,656,269 | -2.84(-3.03%) |
Jun 16, 2023 | 92.67 | 94.72 | 91.39 | 93.94 | 2,878,326 | +2.17(+2.37%) |
Jun 15, 2023 | 92.95 | 93.54 | 91.63 | 91.77 | 1,847,445 | -1.09(-1.17%) |
Jun 14, 2023 | 94.62 | 96.36 | 92.62 | 92.86 | 1,515,319 | -0.83(-0.88%) |
Jun 13, 2023 | 91.08 | 94.04 | 89.55 | 93.69 | 2,583,854 | +2.32(+2.54%) |
Jun 12, 2023 | 91.17 | 92.26 | 90.60 | 91.37 | 1,230,962 | +0.17(+0.18%) |
Jun 09, 2023 | 88.36 | 91.29 | 88.06 | 91.20 | 987,078 | +2.38(+2.68%) |
Jun 08, 2023 | 91.41 | 93.99 | 87.08 | 88.82 | 2,426,857 | -2.93(-3.20%) |
Jun 07, 2023 | 90.31 | 93.06 | 89.47 | 91.76 | 1,475,070 | +1.71(+1.90%) |
Jun 06, 2023 | 88.63 | 90.38 | 88.63 | 90.04 | 673,899 | +0.67(+0.75%) |
Jun 05, 2023 | 90.00 | 90.68 | 89.05 | 89.37 | 1,055,354 | -0.53(-0.59%) |
Jun 02, 2023 | 89.54 | 90.69 | 88.82 | 89.90 | 1,153,619 | +1.23(+1.38%) |