Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 103.29 | 103.29 | 100.70 | 101.76 | 1,476,738 | -1.72(-1.66%) |
Apr 29, 2024 | 102.85 | 103.56 | 102.01 | 103.48 | 1,246,222 | +0.75(+0.73%) |
Apr 26, 2024 | 103.87 | 103.94 | 101.88 | 102.73 | 1,396,034 | -1.33(-1.28%) |
Apr 25, 2024 | 106.40 | 106.83 | 102.77 | 104.06 | 1,996,660 | -1.73(-1.64%) |
Apr 24, 2024 | 105.00 | 107.29 | 102.42 | 105.79 | 3,629,857 | -3.83(-3.49%) |
Apr 23, 2024 | 109.23 | 110.01 | 108.05 | 109.62 | 2,059,432 | -0.13(-0.12%) |
Apr 22, 2024 | 109.52 | 110.16 | 108.75 | 109.75 | 1,598,983 | +0.23(+0.21%) |
Apr 19, 2024 | 106.93 | 110.27 | 106.38 | 109.52 | 2,625,066 | +3.01(+2.83%) |
Apr 18, 2024 | 105.63 | 106.65 | 105.10 | 106.51 | 1,341,290 | +1.09(+1.03%) |
Apr 17, 2024 | 105.01 | 105.60 | 104.44 | 105.42 | 2,028,767 | +1.47(+1.41%) |
Apr 16, 2024 | 104.00 | 104.31 | 102.91 | 103.95 | 1,396,885 | +0.02(+0.02%) |
Apr 15, 2024 | 104.85 | 105.59 | 103.17 | 103.93 | 977,491 | +0.16(+0.15%) |
Apr 12, 2024 | 105.68 | 106.25 | 103.72 | 103.77 | 1,536,491 | -2.15(-2.03%) |
Apr 11, 2024 | 107.72 | 107.78 | 105.56 | 105.92 | 1,245,658 | -1.72(-1.60%) |
Apr 10, 2024 | 106.40 | 107.76 | 105.80 | 107.64 | 1,192,066 | +0.58(+0.54%) |
Apr 09, 2024 | 106.44 | 107.71 | 105.96 | 107.06 | 1,236,363 | +0.54(+0.51%) |
Apr 08, 2024 | 107.09 | 107.56 | 106.11 | 106.52 | 1,003,497 | -0.34(-0.32%) |
Apr 05, 2024 | 105.31 | 107.10 | 104.95 | 106.86 | 1,260,464 | +1.38(+1.31%) |
Apr 04, 2024 | 104.50 | 106.51 | 103.79 | 105.48 | 1,485,786 | +1.73(+1.67%) |
Apr 03, 2024 | 103.79 | 104.03 | 102.73 | 103.75 | 1,057,291 | -0.15(-0.14%) |
Apr 02, 2024 | 102.33 | 104.12 | 102.30 | 103.90 | 1,517,524 | +1.61(+1.57%) |
Apr 01, 2024 | 102.93 | 103.41 | 102.01 | 102.29 | 1,072,845 | -0.23(-0.22%) |
Mar 28, 2024 | 102.41 | 103.01 | 103.00 | 102.52 | 1,357,345 | +0.10(+0.10%) |
Mar 27, 2024 | 100.56 | 102.63 | 100.21 | 102.42 | 1,711,705 | +2.56(+2.56%) |
Mar 26, 2024 | 100.21 | 100.23 | 98.93 | 99.86 | 1,154,272 | -0.08(-0.08%) |
Mar 25, 2024 | 99.50 | 100.64 | 99.35 | 99.94 | 1,059,157 | +0.72(+0.73%) |
Mar 22, 2024 | 100.40 | 100.55 | 98.55 | 99.22 | 1,341,426 | -0.89(-0.89%) |
Mar 21, 2024 | 98.09 | 100.36 | 97.47 | 100.11 | 2,074,603 | +2.70(+2.77%) |
Mar 20, 2024 | 97.00 | 97.82 | 96.53 | 97.41 | 1,164,252 | -0.35(-0.36%) |
Mar 19, 2024 | 96.89 | 97.80 | 96.34 | 97.76 | 1,553,204 | +1.07(+1.11%) |
Mar 18, 2024 | 94.77 | 97.03 | 94.44 | 96.69 | 1,820,035 | +1.13(+1.18%) |
Mar 15, 2024 | 94.00 | 95.99 | 94.00 | 95.56 | 6,291,071 | +1.35(+1.43%) |
Mar 14, 2024 | 94.51 | 94.64 | 92.99 | 94.21 | 1,912,892 | -0.56(-0.59%) |
Mar 13, 2024 | 94.21 | 95.84 | 93.60 | 94.77 | 2,427,990 | +1.10(+1.17%) |
Mar 12, 2024 | 94.15 | 94.53 | 93.22 | 93.67 | 1,381,121 | -0.14(-0.15%) |
Mar 11, 2024 | 92.26 | 94.49 | 92.26 | 93.81 | 1,491,645 | +1.61(+1.75%) |
Mar 08, 2024 | 92.51 | 93.74 | 91.42 | 92.20 | 1,224,383 | -0.29(-0.31%) |
Mar 07, 2024 | 92.39 | 93.28 | 91.83 | 92.49 | 1,824,211 | +0.61(+0.66%) |
Mar 06, 2024 | 91.45 | 92.92 | 91.15 | 91.88 | 1,507,304 | +0.44(+0.48%) |
Mar 05, 2024 | 90.28 | 92.50 | 90.07 | 91.44 | 1,651,178 | +1.35(+1.50%) |
Mar 04, 2024 | 92.42 | 92.98 | 89.34 | 90.09 | 2,013,688 | -3.02(-3.24%) |
Mar 01, 2024 | 94.42 | 94.50 | 92.86 | 93.11 | 1,799,051 | -1.26(-1.34%) |
Feb 29, 2024 | 94.22 | 94.50 | 92.62 | 94.37 | 2,301,402 | +0.63(+0.67%) |
Feb 28, 2024 | 93.06 | 93.91 | 92.36 | 93.74 | 1,195,872 | +0.62(+0.67%) |
Feb 27, 2024 | 93.62 | 94.13 | 92.96 | 93.12 | 1,265,513 | -0.08(-0.09%) |
Feb 26, 2024 | 93.84 | 93.84 | 92.45 | 93.20 | 1,072,593 | -0.45(-0.48%) |
Feb 23, 2024 | 93.88 | 94.83 | 93.60 | 93.65 | 1,816,916 | -0.58(-0.62%) |
Feb 22, 2024 | 92.63 | 94.56 | 91.85 | 94.23 | 2,263,171 | +1.17(+1.26%) |
Feb 21, 2024 | 91.90 | 93.18 | 91.30 | 93.06 | 1,843,044 | +1.39(+1.52%) |
Feb 20, 2024 | 91.14 | 92.15 | 90.82 | 91.67 | 2,055,396 | -0.01(-0.01%) |
Feb 16, 2024 | 90.61 | 91.79 | 90.21 | 91.68 | 1,659,498 | +1.02(+1.13%) |
Feb 15, 2024 | 88.71 | 90.69 | 88.35 | 90.66 | 2,385,741 | +1.80(+2.03%) |
Feb 14, 2024 | 88.02 | 89.08 | 87.86 | 88.86 | 1,863,370 | +0.88(+1.00%) |
Feb 13, 2024 | 89.19 | 90.23 | 87.57 | 87.97 | 2,234,699 | -2.03(-2.26%) |
Feb 12, 2024 | 87.82 | 90.34 | 87.82 | 90.01 | 2,281,211 | +2.12(+2.42%) |
Feb 09, 2024 | 86.80 | 88.01 | 86.17 | 87.88 | 2,710,250 | +2.02(+2.36%) |
Feb 08, 2024 | 87.38 | 87.63 | 85.47 | 85.86 | 2,338,664 | -1.44(-1.65%) |
Feb 07, 2024 | 86.63 | 90.61 | 85.46 | 87.30 | 3,636,868 | -2.06(-2.31%) |
Feb 06, 2024 | 88.74 | 90.10 | 88.57 | 89.36 | 2,214,157 | +1.02(+1.16%) |
Feb 05, 2024 | 89.04 | 89.77 | 88.13 | 88.34 | 1,868,106 | -1.46(-1.62%) |
Feb 02, 2024 | 89.52 | 90.30 | 88.77 | 89.80 | 1,381,050 | +0.07(+0.08%) |
Feb 01, 2024 | 88.51 | 89.83 | 88.36 | 89.73 | 1,459,080 | +2.29(+2.62%) |
Jan 31, 2024 | 89.14 | 89.34 | 87.42 | 87.44 | 1,327,476 | -2.19(-2.45%) |
Jan 30, 2024 | 88.39 | 89.85 | 87.23 | 89.63 | 1,725,476 | +1.28(+1.45%) |
Jan 29, 2024 | 87.99 | 88.56 | 87.34 | 88.35 | 1,613,960 | +0.70(+0.80%) |
Jan 26, 2024 | 88.33 | 88.71 | 87.21 | 87.65 | 1,479,664 | -0.15(-0.17%) |
Jan 25, 2024 | 89.14 | 89.55 | 87.40 | 87.80 | 1,528,971 | -0.66(-0.74%) |
Jan 24, 2024 | 89.75 | 90.23 | 88.18 | 88.45 | 1,757,737 | -1.06(-1.19%) |
Jan 23, 2024 | 88.62 | 90.04 | 88.30 | 89.51 | 2,037,304 | +1.41(+1.60%) |
Jan 22, 2024 | 90.00 | 91.51 | 87.76 | 88.10 | 4,370,755 | -3.89(-4.23%) |
Jan 19, 2024 | 93.44 | 93.55 | 91.93 | 91.99 | 1,815,808 | -1.41(-1.51%) |
Jan 18, 2024 | 93.69 | 94.11 | 92.49 | 93.40 | 1,014,413 | -0.40(-0.42%) |
Jan 17, 2024 | 93.70 | 94.82 | 93.42 | 93.80 | 916,391 | -0.30(-0.32%) |
Jan 16, 2024 | 93.55 | 94.29 | 92.61 | 94.10 | 1,351,774 | -0.09(-0.09%) |
Jan 12, 2024 | 95.37 | 95.70 | 94.06 | 94.19 | 1,232,850 | -0.43(-0.45%) |
Jan 11, 2024 | 93.98 | 95.07 | 93.77 | 94.61 | 1,454,986 | +0.41(+0.43%) |
Jan 10, 2024 | 95.27 | 95.27 | 93.31 | 94.21 | 2,237,759 | -1.75(-1.82%) |
Jan 09, 2024 | 98.00 | 98.21 | 95.39 | 95.95 | 1,643,784 | -2.47(-2.51%) |
Jan 08, 2024 | 96.69 | 98.47 | 95.52 | 98.43 | 1,763,197 | +1.13(+1.16%) |
Jan 05, 2024 | 98.12 | 99.12 | 95.75 | 97.29 | 2,068,474 | -0.92(-0.94%) |
Jan 04, 2024 | 100.00 | 100.00 | 97.74 | 98.22 | 1,681,177 | -1.31(-1.32%) |
Jan 03, 2024 | 100.44 | 100.91 | 99.29 | 99.53 | 1,239,651 | -1.22(-1.21%) |
Jan 02, 2024 | 100.20 | 101.38 | 100.20 | 100.75 | 983,881 | +0.55(+0.54%) |
Dec 29, 2023 | 100.81 | 100.81 | 99.59 | 100.20 | 751,394 | -0.66(-0.66%) |
Dec 28, 2023 | 101.88 | 101.95 | 100.31 | 100.87 | 876,178 | -0.39(-0.38%) |
Dec 27, 2023 | 101.31 | 101.56 | 100.80 | 101.25 | 670,308 | -0.48(-0.47%) |
Dec 26, 2023 | 101.16 | 102.39 | 100.55 | 101.73 | 488,537 | +0.84(+0.84%) |
Dec 22, 2023 | 100.48 | 101.99 | 100.07 | 100.89 | 746,579 | +0.41(+0.41%) |
Dec 21, 2023 | 100.84 | 101.19 | 99.41 | 100.48 | 1,471,123 | -0.35(-0.34%) |
Dec 20, 2023 | 103.73 | 103.73 | 100.75 | 100.83 | 1,133,746 | -3.66(-3.51%) |
Dec 19, 2023 | 103.89 | 104.78 | 103.16 | 104.49 | 1,506,994 | +1.53(+1.49%) |
Dec 18, 2023 | 104.35 | 104.40 | 102.43 | 102.96 | 1,960,946 | -1.04(-1.00%) |
Dec 15, 2023 | 104.53 | 105.00 | 103.01 | 104.00 | 2,757,662 | -0.53(-0.50%) |
Dec 14, 2023 | 105.22 | 106.09 | 103.84 | 104.53 | 1,511,368 | +0.18(+0.17%) |
Dec 13, 2023 | 102.66 | 104.58 | 100.12 | 104.35 | 1,628,144 | +0.74(+0.72%) |
Dec 12, 2023 | 104.81 | 104.81 | 103.04 | 103.61 | 1,111,485 | -0.61(-0.59%) |
Dec 11, 2023 | 103.85 | 104.73 | 102.84 | 104.22 | 965,189 | +0.50(+0.48%) |
Dec 08, 2023 | 103.45 | 104.63 | 103.05 | 103.73 | 706,111 | +0.40(+0.38%) |
Dec 07, 2023 | 103.09 | 104.56 | 102.04 | 103.33 | 1,199,894 | -0.11(-0.11%) |
Dec 06, 2023 | 105.15 | 105.71 | 102.96 | 103.44 | 1,220,324 | -1.88(-1.78%) |
Dec 05, 2023 | 106.82 | 106.82 | 105.30 | 105.31 | 1,069,085 | -1.63(-1.52%) |
Dec 04, 2023 | 107.66 | 109.10 | 106.36 | 106.94 | 1,234,476 | -1.46(-1.35%) |
Dec 01, 2023 | 108.82 | 109.62 | 108.13 | 108.40 | 1,042,386 | -0.66(-0.60%) |
Nov 30, 2023 | 107.20 | 109.09 | 106.26 | 109.06 | 1,764,149 | +1.76(+1.64%) |
Nov 29, 2023 | 107.30 | 108.04 | 106.86 | 107.30 | 608,232 | -0.31(-0.29%) |
Nov 28, 2023 | 107.10 | 108.20 | 106.66 | 107.61 | 708,336 | +0.86(+0.81%) |
Nov 27, 2023 | 107.20 | 107.94 | 106.50 | 106.74 | 908,170 | -0.47(-0.44%) |
Nov 24, 2023 | 108.99 | 109.08 | 107.01 | 107.21 | 369,713 | -1.52(-1.40%) |
Nov 22, 2023 | 107.13 | 108.88 | 106.26 | 108.73 | 1,045,380 | +1.33(+1.24%) |
Nov 21, 2023 | 106.90 | 107.56 | 106.30 | 107.40 | 845,737 | +0.50(+0.46%) |
Nov 20, 2023 | 106.64 | 107.61 | 105.30 | 106.90 | 962,149 | +0.89(+0.84%) |
Nov 17, 2023 | 105.63 | 106.29 | 105.11 | 106.01 | 736,382 | +0.86(+0.82%) |
Nov 16, 2023 | 105.22 | 105.23 | 104.39 | 105.15 | 1,110,674 | -0.20(-0.19%) |
Nov 15, 2023 | 104.76 | 106.48 | 104.66 | 105.34 | 1,055,321 | +0.58(+0.56%) |
Nov 14, 2023 | 103.69 | 105.25 | 103.53 | 104.76 | 798,099 | +2.09(+2.04%) |
Nov 13, 2023 | 102.76 | 103.26 | 101.54 | 102.67 | 951,647 | -0.44(-0.43%) |
Nov 10, 2023 | 102.45 | 103.42 | 101.94 | 103.11 | 815,480 | +0.65(+0.64%) |
Nov 09, 2023 | 103.22 | 103.38 | 101.15 | 102.46 | 1,223,035 | +1.09(+1.08%) |
Nov 08, 2023 | 102.62 | 103.70 | 100.73 | 101.37 | 1,158,404 | -1.83(-1.78%) |
Nov 07, 2023 | 103.51 | 103.73 | 102.18 | 103.20 | 686,308 | -0.79(-0.76%) |
Nov 06, 2023 | 104.64 | 104.75 | 103.28 | 103.99 | 803,882 | -0.63(-0.60%) |
Nov 03, 2023 | 104.84 | 105.96 | 104.57 | 104.62 | 867,307 | +0.58(+0.56%) |
Nov 02, 2023 | 104.50 | 105.62 | 103.46 | 104.04 | 1,071,404 | -0.58(-0.56%) |
Nov 01, 2023 | 105.14 | 105.82 | 103.92 | 104.62 | 915,129 | +0.08(+0.08%) |
Oct 31, 2023 | 105.17 | 105.53 | 103.75 | 104.54 | 1,056,945 | -0.47(-0.45%) |
Oct 30, 2023 | 104.89 | 105.83 | 103.80 | 105.02 | 987,245 | +1.03(+0.99%) |
Oct 27, 2023 | 104.44 | 105.22 | 102.91 | 103.99 | 1,021,548 | -0.95(-0.90%) |
Oct 26, 2023 | 103.57 | 106.80 | 102.43 | 104.94 | 1,901,916 | +4.14(+4.11%) |
Oct 25, 2023 | 99.63 | 101.20 | 98.99 | 100.80 | 1,261,908 | +1.44(+1.45%) |
Oct 24, 2023 | 100.32 | 100.72 | 98.27 | 99.35 | 1,048,636 | -0.71(-0.71%) |
Oct 23, 2023 | 100.33 | 100.99 | 99.26 | 100.06 | 1,214,838 | -0.16(-0.16%) |
Oct 20, 2023 | 102.23 | 103.06 | 100.20 | 100.22 | 1,320,671 | -2.02(-1.98%) |
Oct 19, 2023 | 103.91 | 103.98 | 101.83 | 102.25 | 933,213 | -1.64(-1.58%) |
Oct 18, 2023 | 103.54 | 106.24 | 103.28 | 103.88 | 1,249,948 | +0.19(+0.18%) |
Oct 17, 2023 | 101.27 | 103.87 | 101.27 | 103.69 | 864,355 | +1.77(+1.73%) |
Oct 16, 2023 | 101.61 | 102.32 | 100.15 | 101.93 | 1,072,620 | +1.14(+1.14%) |
Oct 13, 2023 | 100.38 | 101.36 | 99.44 | 100.78 | 1,169,744 | +0.88(+0.88%) |
Oct 12, 2023 | 100.75 | 100.80 | 97.78 | 99.91 | 1,483,097 | -0.70(-0.70%) |
Oct 11, 2023 | 103.41 | 103.89 | 99.19 | 100.61 | 2,380,603 | -2.47(-2.39%) |
Oct 10, 2023 | 104.71 | 105.49 | 102.94 | 103.07 | 1,487,853 | -0.99(-0.95%) |
Oct 09, 2023 | 102.13 | 104.86 | 102.13 | 104.06 | 1,299,682 | +2.34(+2.30%) |
Oct 06, 2023 | 102.09 | 102.16 | 99.69 | 101.72 | 1,314,539 | -0.71(-0.69%) |
Oct 05, 2023 | 102.89 | 103.88 | 102.29 | 102.43 | 1,194,060 | -0.67(-0.65%) |
Oct 04, 2023 | 103.95 | 104.44 | 102.56 | 103.10 | 1,097,699 | -1.19(-1.14%) |
Oct 03, 2023 | 104.57 | 105.68 | 103.29 | 104.30 | 1,415,093 | -0.95(-0.90%) |
Oct 02, 2023 | 106.38 | 106.55 | 104.14 | 105.24 | 1,324,801 | -1.54(-1.44%) |
Sep 29, 2023 | 108.67 | 109.11 | 106.50 | 106.78 | 1,582,262 | -2.33(-2.13%) |
Sep 28, 2023 | 108.23 | 109.61 | 108.23 | 109.11 | 997,925 | +1.03(+0.95%) |
Sep 27, 2023 | 107.84 | 108.55 | 107.21 | 108.08 | 1,159,865 | +0.60(+0.56%) |
Sep 26, 2023 | 108.53 | 109.62 | 107.11 | 107.48 | 1,214,602 | -1.71(-1.56%) |
Sep 25, 2023 | 108.51 | 109.30 | 108.65 | 109.19 | 1,024,287 | +0.29(+0.26%) |
Sep 22, 2023 | 111.36 | 111.52 | 108.75 | 108.90 | 1,080,540 | -2.79(-2.50%) |
Sep 21, 2023 | 111.01 | 112.70 | 110.70 | 111.69 | 1,040,908 | +0.63(+0.57%) |
Sep 20, 2023 | 112.09 | 113.06 | 111.01 | 111.06 | 656,638 | -0.28(-0.25%) |
Sep 19, 2023 | 112.34 | 112.88 | 111.29 | 111.34 | 960,943 | -1.05(-0.93%) |
Sep 18, 2023 | 111.72 | 112.67 | 111.55 | 112.39 | 976,286 | +1.50(+1.35%) |
Sep 15, 2023 | 113.14 | 113.44 | 110.42 | 110.89 | 1,928,287 | -2.85(-2.51%) |
Sep 14, 2023 | 112.16 | 114.27 | 111.92 | 113.74 | 847,036 | +2.12(+1.90%) |
Sep 13, 2023 | 112.84 | 113.12 | 110.55 | 111.62 | 1,209,697 | -1.24(-1.10%) |
Sep 12, 2023 | 113.31 | 113.74 | 112.64 | 112.86 | 943,825 | -0.45(-0.40%) |
Sep 11, 2023 | 111.67 | 113.62 | 111.67 | 113.31 | 1,083,004 | +2.46(+2.22%) |
Sep 08, 2023 | 111.15 | 112.06 | 110.51 | 110.86 | 923,629 | -0.08(-0.07%) |
Sep 07, 2023 | 109.34 | 111.04 | 109.20 | 110.94 | 1,364,039 | +1.63(+1.49%) |
Sep 06, 2023 | 111.52 | 112.02 | 108.73 | 109.31 | 1,078,817 | -2.25(-2.02%) |
Sep 05, 2023 | 113.44 | 113.56 | 111.45 | 111.56 | 804,973 | -1.90(-1.68%) |
Sep 01, 2023 | 113.73 | 114.08 | 112.67 | 113.46 | 924,499 | +0.69(+0.61%) |
Aug 31, 2023 | 112.87 | 113.49 | 112.44 | 112.77 | 986,127 | -0.18(-0.16%) |
Aug 30, 2023 | 112.21 | 113.59 | 112.21 | 112.95 | 809,788 | +0.61(+0.54%) |
Aug 29, 2023 | 112.31 | 112.83 | 111.58 | 112.34 | 839,852 | +0.32(+0.28%) |
Aug 28, 2023 | 111.57 | 112.72 | 111.57 | 112.02 | 735,646 | +0.84(+0.75%) |
Aug 25, 2023 | 111.21 | 111.99 | 110.17 | 111.18 | 865,063 | +0.61(+0.55%) |
Aug 24, 2023 | 110.56 | 111.32 | 110.15 | 110.57 | 794,965 | -0.03(-0.03%) |
Aug 23, 2023 | 109.85 | 111.11 | 109.59 | 110.60 | 1,100,086 | +0.72(+0.66%) |
Aug 22, 2023 | 111.93 | 112.25 | 109.80 | 109.88 | 1,063,260 | -1.58(-1.42%) |
Aug 21, 2023 | 111.10 | 112.09 | 110.88 | 111.46 | 906,512 | +0.45(+0.41%) |
Aug 18, 2023 | 108.68 | 111.16 | 108.42 | 111.00 | 1,013,453 | +1.44(+1.31%) |
Aug 17, 2023 | 109.76 | 111.02 | 109.21 | 109.56 | 1,153,279 | +0.47(+0.43%) |
Aug 16, 2023 | 109.34 | 110.17 | 108.77 | 109.10 | 955,913 | -0.33(-0.30%) |
Aug 15, 2023 | 110.21 | 111.28 | 109.31 | 109.43 | 1,161,002 | -1.26(-1.13%) |
Aug 14, 2023 | 109.78 | 110.79 | 109.06 | 110.69 | 981,344 | +0.64(+0.58%) |
Aug 11, 2023 | 109.95 | 111.52 | 109.69 | 110.05 | 864,047 | +0.09(+0.08%) |
Aug 10, 2023 | 110.58 | 111.60 | 109.19 | 109.96 | 1,192,482 | -0.55(-0.50%) |
Aug 09, 2023 | 111.98 | 112.53 | 110.43 | 110.51 | 1,005,680 | -1.36(-1.22%) |
Aug 08, 2023 | 112.28 | 112.58 | 110.91 | 111.87 | 1,936,582 | -1.85(-1.63%) |
Aug 07, 2023 | 112.77 | 114.32 | 112.48 | 113.73 | 1,567,953 | +1.25(+1.11%) |
Aug 04, 2023 | 112.69 | 113.65 | 112.25 | 112.48 | 1,697,977 | +0.31(+0.28%) |
Aug 03, 2023 | 110.42 | 113.76 | 110.01 | 112.17 | 1,713,617 | +1.47(+1.33%) |
Aug 02, 2023 | 107.86 | 113.75 | 107.76 | 110.70 | 3,000,288 | +4.38(+4.12%) |
Aug 01, 2023 | 105.58 | 106.88 | 105.05 | 106.31 | 1,424,301 | -0.25(-0.23%) |
Jul 31, 2023 | 107.75 | 107.75 | 105.57 | 106.56 | 1,419,378 | +0.30(+0.29%) |
Jul 28, 2023 | 106.89 | 106.94 | 105.61 | 106.25 | 787,155 | +0.50(+0.47%) |
Jul 27, 2023 | 107.25 | 107.42 | 105.72 | 105.75 | 958,865 | -0.88(-0.83%) |
Jul 26, 2023 | 105.14 | 107.13 | 105.13 | 106.64 | 946,214 | +0.74(+0.69%) |
Jul 25, 2023 | 104.39 | 106.85 | 104.02 | 105.90 | 1,444,471 | +1.88(+1.81%) |
Jul 24, 2023 | 103.28 | 104.64 | 103.28 | 104.02 | 713,645 | +1.22(+1.18%) |
Jul 21, 2023 | 103.98 | 104.38 | 102.32 | 102.80 | 924,981 | -0.73(-0.71%) |
Jul 20, 2023 | 102.90 | 103.93 | 102.45 | 103.54 | 1,264,093 | +1.63(+1.60%) |
Jul 19, 2023 | 101.32 | 102.18 | 100.40 | 101.91 | 1,129,745 | +0.93(+0.92%) |
Jul 18, 2023 | 99.99 | 102.46 | 99.46 | 100.98 | 1,273,907 | +1.25(+1.25%) |
Jul 17, 2023 | 98.68 | 100.14 | 98.31 | 99.73 | 1,202,244 | +2.00(+2.05%) |
Jul 14, 2023 | 98.86 | 99.14 | 96.85 | 97.73 | 638,400 | -0.86(-0.88%) |
Jul 13, 2023 | 98.77 | 99.06 | 97.46 | 98.60 | 877,726 | -0.11(-0.11%) |
Jul 12, 2023 | 100.91 | 101.10 | 98.48 | 98.70 | 998,725 | -1.42(-1.42%) |
Jul 11, 2023 | 99.30 | 100.66 | 98.82 | 100.13 | 1,128,616 | +1.89(+1.93%) |
Jul 10, 2023 | 99.06 | 100.85 | 98.09 | 98.23 | 1,422,708 | -0.79(-0.80%) |
Jul 07, 2023 | 96.30 | 99.78 | 96.28 | 99.03 | 2,130,188 | +2.65(+2.75%) |
Jul 06, 2023 | 95.50 | 96.79 | 95.09 | 96.38 | 1,416,624 | -0.17(-0.17%) |
Jul 05, 2023 | 94.62 | 96.67 | 94.32 | 96.55 | 1,526,015 | +1.31(+1.38%) |
Jul 03, 2023 | 93.03 | 95.45 | 92.79 | 95.23 | 847,496 | +2.72(+2.94%) |
Jun 30, 2023 | 91.50 | 93.28 | 90.33 | 92.52 | 1,434,895 | +1.51(+1.66%) |
Jun 29, 2023 | 90.04 | 92.01 | 89.63 | 91.01 | 934,675 | +0.98(+1.09%) |
Jun 28, 2023 | 89.83 | 90.04 | 87.94 | 90.03 | 1,560,833 | -0.59(-0.65%) |
Jun 27, 2023 | 91.25 | 91.51 | 89.58 | 90.61 | 1,192,350 | -0.46(-0.51%) |
Jun 26, 2023 | 92.41 | 92.88 | 90.83 | 91.08 | 1,240,914 | -1.14(-1.23%) |
Jun 23, 2023 | 90.89 | 92.79 | 90.75 | 92.21 | 1,790,365 | +0.75(+0.83%) |
Jun 22, 2023 | 90.77 | 91.97 | 89.29 | 91.46 | 1,258,936 | +1.42(+1.58%) |
Jun 21, 2023 | 91.13 | 91.47 | 89.91 | 90.04 | 2,049,687 | -1.66(-1.81%) |
Jun 20, 2023 | 94.62 | 94.62 | 90.84 | 91.69 | 1,645,464 | -2.86(-3.03%) |
Jun 16, 2023 | 93.28 | 95.34 | 91.99 | 94.56 | 2,859,548 | +2.19(+2.37%) |
Jun 15, 2023 | 93.56 | 94.15 | 92.23 | 92.37 | 1,835,392 | -1.10(-1.17%) |
Jun 14, 2023 | 95.24 | 96.99 | 93.23 | 93.47 | 1,505,433 | -0.83(-0.88%) |
Jun 13, 2023 | 91.68 | 94.65 | 90.13 | 94.30 | 2,566,997 | +2.33(+2.54%) |
Jun 12, 2023 | 91.77 | 92.87 | 91.19 | 91.97 | 1,222,931 | +0.17(+0.18%) |
Jun 09, 2023 | 88.94 | 91.89 | 88.64 | 91.80 | 980,638 | +2.39(+2.68%) |
Jun 08, 2023 | 92.01 | 94.61 | 87.65 | 89.41 | 2,411,024 | -2.95(-3.20%) |
Jun 07, 2023 | 90.90 | 93.67 | 90.06 | 92.36 | 1,465,446 | +1.73(+1.90%) |
Jun 06, 2023 | 89.21 | 90.98 | 89.21 | 90.63 | 669,502 | +0.68(+0.75%) |
Jun 05, 2023 | 90.59 | 91.27 | 89.63 | 89.96 | 1,048,469 | -0.53(-0.59%) |
Jun 02, 2023 | 90.12 | 91.29 | 89.40 | 90.49 | 1,146,093 | +1.24(+1.38%) |
Jun 01, 2023 | 90.98 | 91.25 | 89.05 | 89.25 | 1,205,376 | -1.59(-1.75%) |
May 31, 2023 | 91.07 | 91.69 | 89.92 | 90.84 | 1,631,705 | -1.27(-1.38%) |
May 30, 2023 | 92.05 | 92.63 | 90.12 | 92.11 | 1,146,619 | -0.35(-0.38%) |
May 26, 2023 | 92.07 | 93.51 | 90.79 | 92.47 | 1,540,236 | +0.68(+0.74%) |
May 25, 2023 | 88.05 | 97.67 | 87.19 | 91.79 | 4,221,187 | +3.09(+3.48%) |
May 24, 2023 | 89.90 | 90.42 | 87.85 | 88.70 | 940,682 | -1.32(-1.47%) |
May 23, 2023 | 88.82 | 91.12 | 88.43 | 90.03 | 926,230 | +1.31(+1.48%) |
May 22, 2023 | 89.09 | 89.71 | 87.39 | 88.71 | 753,437 | +0.02(+0.02%) |
May 19, 2023 | 87.54 | 89.02 | 86.93 | 88.69 | 1,143,313 | +1.60(+1.84%) |
May 18, 2023 | 87.14 | 87.53 | 86.16 | 87.09 | 906,616 | -0.24(-0.28%) |
May 17, 2023 | 87.31 | 87.72 | 86.23 | 87.33 | 871,367 | +0.56(+0.65%) |
May 16, 2023 | 89.05 | 89.43 | 86.70 | 86.77 | 1,015,277 | -2.80(-3.13%) |
May 15, 2023 | 88.42 | 89.90 | 88.35 | 89.57 | 1,042,850 | +1.65(+1.87%) |
May 12, 2023 | 87.68 | 88.45 | 87.37 | 87.93 | 789,815 | +0.32(+0.37%) |
May 11, 2023 | 87.59 | 88.00 | 86.68 | 87.61 | 1,096,670 | +0.37(+0.42%) |
May 10, 2023 | 87.64 | 88.52 | 86.96 | 87.24 | 1,007,458 | +0.28(+0.32%) |
May 09, 2023 | 87.44 | 87.44 | 85.57 | 86.95 | 1,123,638 | -0.89(-1.01%) |
May 08, 2023 | 88.32 | 88.96 | 87.81 | 87.84 | 1,212,126 | -0.33(-0.38%) |
May 05, 2023 | 88.07 | 88.96 | 87.42 | 88.17 | 1,017,111 | +1.17(+1.34%) |
May 04, 2023 | 87.93 | 89.86 | 86.62 | 87.00 | 1,113,564 | -1.40(-1.59%) |
May 03, 2023 | 92.50 | 92.54 | 87.67 | 88.41 | 1,727,154 | -0.35(-0.39%) |
May 02, 2023 | 89.52 | 89.73 | 87.27 | 88.76 | 1,259,462 | -1.35(-1.50%) |