Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 112.26 | 111.96 | 111.23 | 111.90 | 1,655,425 | -0.14(-0.12%) |
Mar 27, 2024 | 111.61 | 112.08 | 110.21 | 112.04 | 1,240,950 | +0.94(+0.84%) |
Mar 26, 2024 | 110.51 | 111.50 | 110.20 | 111.10 | 1,486,755 | +0.59(+0.53%) |
Mar 25, 2024 | 110.54 | 111.37 | 109.92 | 110.52 | 1,678,821 | +0.00(+0.00%) |
Mar 22, 2024 | 112.54 | 112.54 | 109.77 | 110.52 | 1,768,380 | -1.51(-1.35%) |
Mar 21, 2024 | 111.40 | 112.20 | 110.46 | 112.03 | 2,168,784 | +0.64(+0.57%) |
Mar 20, 2024 | 112.38 | 112.63 | 111.16 | 111.39 | 2,360,409 | -0.96(-0.85%) |
Mar 19, 2024 | 109.73 | 112.50 | 108.88 | 112.35 | 2,783,724 | +2.68(+2.44%) |
Mar 18, 2024 | 109.92 | 110.86 | 108.99 | 109.67 | 3,665,901 | -0.45(-0.41%) |
Mar 15, 2024 | 108.52 | 110.12 | 108.11 | 110.12 | 4,445,119 | +0.68(+0.62%) |
Mar 14, 2024 | 110.18 | 110.65 | 108.50 | 109.44 | 3,363,739 | -1.14(-1.04%) |
Mar 13, 2024 | 115.48 | 115.52 | 110.00 | 110.59 | 4,542,905 | -4.52(-3.93%) |
Mar 12, 2024 | 114.97 | 115.44 | 113.63 | 115.11 | 1,972,092 | +0.14(+0.12%) |
Mar 11, 2024 | 114.22 | 115.28 | 113.37 | 114.97 | 2,321,050 | +0.31(+0.27%) |
Mar 08, 2024 | 113.37 | 114.87 | 112.62 | 114.66 | 1,808,458 | +1.49(+1.32%) |
Mar 07, 2024 | 110.93 | 113.24 | 110.16 | 113.16 | 1,987,501 | +3.04(+2.76%) |
Mar 06, 2024 | 112.92 | 113.41 | 110.05 | 110.13 | 2,443,709 | -2.29(-2.04%) |
Mar 05, 2024 | 112.42 | 113.08 | 111.42 | 112.42 | 1,812,149 | +0.28(+0.25%) |
Mar 04, 2024 | 112.97 | 114.81 | 111.97 | 112.14 | 3,384,742 | -0.73(-0.64%) |
Mar 01, 2024 | 113.94 | 114.37 | 111.76 | 112.87 | 3,003,508 | +1.38(+1.24%) |
Feb 29, 2024 | 111.19 | 111.70 | 110.19 | 111.48 | 6,356,089 | +0.32(+0.29%) |
Feb 28, 2024 | 109.11 | 111.20 | 108.36 | 111.16 | 2,425,452 | +2.04(+1.87%) |
Feb 27, 2024 | 109.37 | 109.96 | 108.58 | 109.12 | 2,869,027 | -0.66(-0.60%) |
Feb 26, 2024 | 109.13 | 110.51 | 108.83 | 109.78 | 5,949,243 | +2.17(+2.02%) |
Feb 23, 2024 | 107.05 | 107.62 | 106.69 | 107.61 | 978,659 | +0.94(+0.88%) |
Feb 22, 2024 | 105.01 | 107.39 | 104.83 | 106.67 | 1,424,149 | +1.56(+1.49%) |
Feb 21, 2024 | 105.45 | 105.56 | 104.26 | 105.11 | 1,634,033 | +0.21(+0.20%) |
Feb 20, 2024 | 103.98 | 105.49 | 103.98 | 104.90 | 1,881,808 | +0.92(+0.88%) |
Feb 16, 2024 | 104.52 | 105.13 | 103.90 | 103.98 | 2,351,743 | -0.49(-0.47%) |
Feb 15, 2024 | 103.40 | 104.65 | 103.27 | 104.47 | 1,515,885 | +1.38(+1.34%) |
Feb 14, 2024 | 104.21 | 104.31 | 102.74 | 103.09 | 1,477,628 | -0.81(-0.78%) |
Feb 13, 2024 | 103.90 | 104.44 | 102.72 | 103.90 | 1,862,528 | +0.74(+0.71%) |
Feb 12, 2024 | 104.20 | 104.23 | 101.94 | 103.16 | 2,398,610 | -1.32(-1.27%) |
Feb 09, 2024 | 103.06 | 104.95 | 102.78 | 104.48 | 2,626,279 | +2.21(+2.16%) |
Feb 08, 2024 | 104.88 | 105.42 | 100.82 | 102.27 | 2,539,274 | -2.93(-2.78%) |
Feb 07, 2024 | 103.85 | 105.74 | 103.74 | 105.20 | 2,063,961 | +1.59(+1.54%) |
Feb 06, 2024 | 104.00 | 104.48 | 103.09 | 103.61 | 2,277,560 | +0.44(+0.42%) |
Feb 05, 2024 | 104.42 | 104.79 | 101.80 | 103.17 | 2,535,671 | +0.17(+0.16%) |
Feb 02, 2024 | 105.33 | 106.17 | 102.56 | 103.00 | 3,862,235 | -1.63(-1.56%) |
Feb 01, 2024 | 103.54 | 104.70 | 101.32 | 104.63 | 4,669,203 | -4.07(-3.75%) |
Jan 31, 2024 | 108.52 | 110.90 | 107.17 | 108.70 | 5,699,498 | +2.12(+1.99%) |
Jan 30, 2024 | 105.86 | 106.63 | 104.69 | 106.58 | 2,145,113 | +0.78(+0.73%) |
Jan 29, 2024 | 105.25 | 106.25 | 104.94 | 105.81 | 2,091,342 | +0.58(+0.55%) |
Jan 26, 2024 | 105.71 | 105.91 | 104.51 | 105.23 | 1,905,987 | -0.01(-0.01%) |
Jan 25, 2024 | 104.46 | 105.36 | 103.49 | 105.24 | 2,111,282 | +1.34(+1.29%) |
Jan 24, 2024 | 104.27 | 104.70 | 103.69 | 103.90 | 1,766,038 | -0.18(-0.17%) |
Jan 23, 2024 | 104.08 | 104.41 | 103.30 | 104.08 | 1,072,911 | -0.80(-0.76%) |
Jan 22, 2024 | 105.18 | 105.89 | 104.79 | 104.87 | 1,551,767 | -0.14(-0.13%) |
Jan 19, 2024 | 106.20 | 106.79 | 104.71 | 105.01 | 1,654,012 | -0.91(-0.86%) |
Jan 18, 2024 | 104.31 | 105.96 | 103.57 | 105.92 | 1,285,349 | +0.93(+0.88%) |
Jan 17, 2024 | 106.28 | 107.91 | 104.55 | 104.99 | 1,660,979 | -0.92(-0.86%) |
Jan 16, 2024 | 105.64 | 106.28 | 104.85 | 105.91 | 1,856,462 | +0.59(+0.56%) |
Jan 12, 2024 | 105.25 | 105.59 | 104.38 | 105.32 | 2,042,316 | +0.06(+0.06%) |
Jan 11, 2024 | 103.96 | 105.43 | 103.89 | 105.26 | 2,308,275 | +1.53(+1.48%) |
Jan 10, 2024 | 103.78 | 104.83 | 102.94 | 103.73 | 2,253,602 | +0.82(+0.79%) |
Jan 09, 2024 | 102.54 | 103.08 | 99.91 | 102.91 | 3,110,734 | -1.79(-1.71%) |
Jan 08, 2024 | 105.78 | 105.78 | 103.87 | 104.70 | 1,535,953 | -0.55(-0.52%) |
Jan 05, 2024 | 105.90 | 105.96 | 104.63 | 105.25 | 1,643,914 | +0.16(+0.15%) |
Jan 04, 2024 | 103.44 | 105.77 | 103.35 | 105.09 | 2,584,779 | +0.83(+0.79%) |
Jan 03, 2024 | 102.94 | 104.40 | 102.47 | 104.26 | 2,403,670 | +2.10(+2.06%) |
Jan 02, 2024 | 100.23 | 102.42 | 100.12 | 102.16 | 1,740,853 | +1.81(+1.81%) |
Dec 29, 2023 | 99.93 | 100.79 | 99.71 | 100.35 | 1,515,661 | +1.02(+1.02%) |
Dec 28, 2023 | 100.12 | 100.47 | 99.09 | 99.34 | 1,659,737 | -0.67(-0.67%) |
Dec 27, 2023 | 99.93 | 100.19 | 99.32 | 100.01 | 1,552,796 | -0.18(-0.18%) |
Dec 26, 2023 | 100.15 | 100.56 | 99.36 | 100.19 | 1,351,856 | -0.19(-0.19%) |
Dec 22, 2023 | 100.60 | 101.03 | 99.76 | 100.38 | 1,126,463 | +0.09(+0.09%) |
Dec 21, 2023 | 98.83 | 100.52 | 98.66 | 100.29 | 1,593,603 | +2.10(+2.14%) |
Dec 20, 2023 | 100.22 | 100.22 | 98.10 | 98.19 | 2,366,745 | -2.01(-2.01%) |
Dec 19, 2023 | 100.48 | 100.75 | 99.82 | 100.20 | 2,198,269 | +0.03(+0.03%) |
Dec 18, 2023 | 100.67 | 101.34 | 99.56 | 100.17 | 2,747,820 | +0.62(+0.63%) |
Dec 15, 2023 | 101.09 | 101.26 | 97.41 | 99.54 | 7,363,190 | -2.18(-2.14%) |
Dec 14, 2023 | 103.02 | 103.23 | 99.61 | 101.72 | 5,312,230 | -5.31(-4.96%) |
Dec 13, 2023 | 106.78 | 107.83 | 106.32 | 107.03 | 2,315,958 | +0.12(+0.11%) |
Dec 12, 2023 | 106.26 | 107.39 | 105.72 | 106.91 | 1,533,509 | +0.95(+0.90%) |
Dec 11, 2023 | 106.27 | 106.70 | 105.51 | 105.96 | 1,385,618 | +0.14(+0.13%) |
Dec 08, 2023 | 105.69 | 106.02 | 104.67 | 105.82 | 1,256,865 | +0.45(+0.42%) |
Dec 07, 2023 | 105.10 | 105.40 | 104.23 | 105.38 | 1,766,446 | +0.50(+0.48%) |
Dec 06, 2023 | 105.93 | 105.93 | 103.92 | 104.87 | 1,474,517 | -1.26(-1.19%) |
Dec 05, 2023 | 106.31 | 107.01 | 105.78 | 106.13 | 1,616,361 | -0.32(-0.30%) |
Dec 04, 2023 | 105.69 | 106.55 | 105.50 | 106.45 | 1,791,831 | +0.30(+0.28%) |
Dec 01, 2023 | 105.99 | 106.84 | 105.96 | 106.15 | 1,632,838 | +0.08(+0.07%) |
Nov 30, 2023 | 104.02 | 106.15 | 103.86 | 106.07 | 2,972,383 | +1.76(+1.69%) |
Nov 29, 2023 | 104.99 | 105.10 | 103.94 | 104.31 | 1,477,655 | -0.85(-0.81%) |
Nov 28, 2023 | 105.75 | 106.14 | 104.97 | 105.16 | 1,044,658 | -0.49(-0.46%) |
Nov 27, 2023 | 105.27 | 105.89 | 105.10 | 105.65 | 1,526,806 | +0.38(+0.36%) |
Nov 24, 2023 | 104.85 | 105.41 | 104.70 | 105.27 | 536,517 | +0.39(+0.37%) |
Nov 22, 2023 | 104.79 | 105.35 | 104.26 | 104.88 | 1,387,574 | +0.36(+0.34%) |
Nov 21, 2023 | 104.34 | 105.22 | 103.75 | 104.53 | 2,179,110 | +0.26(+0.25%) |
Nov 20, 2023 | 101.94 | 104.81 | 101.94 | 104.27 | 2,105,973 | +1.85(+1.81%) |
Nov 17, 2023 | 102.74 | 102.97 | 101.97 | 102.42 | 2,718,659 | +0.09(+0.09%) |
Nov 16, 2023 | 101.38 | 103.27 | 101.27 | 102.33 | 1,610,771 | +1.49(+1.47%) |
Nov 15, 2023 | 101.88 | 102.50 | 99.97 | 100.84 | 3,727,487 | -1.09(-1.07%) |
Nov 14, 2023 | 103.36 | 103.61 | 101.07 | 101.93 | 2,866,320 | -2.02(-1.94%) |
Nov 13, 2023 | 103.59 | 104.51 | 103.17 | 103.95 | 1,767,599 | +0.81(+0.79%) |
Nov 10, 2023 | 102.11 | 103.61 | 102.06 | 103.14 | 1,769,533 | +1.30(+1.27%) |
Nov 09, 2023 | 101.22 | 102.43 | 101.00 | 101.84 | 1,916,883 | +0.53(+0.53%) |
Nov 08, 2023 | 102.05 | 102.53 | 100.67 | 101.31 | 2,174,365 | -0.72(-0.71%) |
Nov 07, 2023 | 100.79 | 102.33 | 100.37 | 102.03 | 2,835,133 | +1.33(+1.32%) |
Nov 06, 2023 | 98.56 | 101.14 | 97.86 | 100.70 | 2,636,913 | +1.44(+1.45%) |
Nov 03, 2023 | 95.36 | 101.49 | 95.20 | 99.27 | 5,343,421 | +6.37(+6.86%) |
Nov 02, 2023 | 92.05 | 92.99 | 90.29 | 92.90 | 2,854,389 | +0.20(+0.21%) |
Nov 01, 2023 | 90.21 | 92.72 | 90.18 | 92.70 | 3,373,361 | +2.56(+2.84%) |
Oct 31, 2023 | 90.56 | 90.58 | 89.34 | 90.14 | 3,381,040 | -0.04(-0.04%) |
Oct 30, 2023 | 90.87 | 91.19 | 89.74 | 90.18 | 1,651,532 | -0.35(-0.38%) |
Oct 27, 2023 | 91.39 | 91.99 | 90.13 | 90.53 | 1,526,740 | -1.15(-1.25%) |
Oct 26, 2023 | 92.19 | 92.52 | 91.60 | 91.68 | 1,632,175 | -0.97(-1.05%) |
Oct 25, 2023 | 92.86 | 93.30 | 92.12 | 92.65 | 1,397,366 | +0.11(+0.12%) |
Oct 24, 2023 | 91.43 | 92.56 | 91.43 | 92.54 | 1,550,522 | +1.42(+1.55%) |
Oct 23, 2023 | 91.07 | 91.67 | 90.33 | 91.12 | 1,606,755 | -0.39(-0.42%) |
Oct 20, 2023 | 92.19 | 92.29 | 91.20 | 91.51 | 1,908,843 | -0.41(-0.44%) |
Oct 19, 2023 | 92.76 | 93.08 | 91.34 | 91.92 | 1,931,724 | -1.00(-1.08%) |
Oct 18, 2023 | 92.42 | 93.48 | 92.03 | 92.92 | 2,139,055 | +0.75(+0.82%) |
Oct 17, 2023 | 91.87 | 92.43 | 91.69 | 92.16 | 1,970,425 | +0.38(+0.41%) |
Oct 16, 2023 | 92.71 | 93.06 | 91.73 | 91.79 | 1,591,153 | -0.55(-0.60%) |
Oct 13, 2023 | 91.48 | 92.64 | 91.47 | 92.34 | 1,938,304 | +1.33(+1.46%) |
Oct 12, 2023 | 90.92 | 91.49 | 90.40 | 91.01 | 1,924,105 | +0.20(+0.22%) |
Oct 11, 2023 | 90.59 | 91.05 | 89.34 | 90.82 | 1,992,860 | +0.07(+0.08%) |
Oct 10, 2023 | 89.62 | 90.97 | 89.54 | 90.75 | 1,426,990 | +0.87(+0.97%) |
Oct 09, 2023 | 88.78 | 90.13 | 88.54 | 89.88 | 1,315,904 | +0.79(+0.89%) |
Oct 06, 2023 | 88.98 | 89.38 | 88.16 | 89.08 | 1,861,687 | +0.11(+0.12%) |
Oct 05, 2023 | 88.40 | 89.22 | 88.18 | 88.97 | 1,969,611 | +0.90(+1.02%) |
Oct 04, 2023 | 86.14 | 88.09 | 85.88 | 88.07 | 3,298,186 | +2.06(+2.40%) |
Oct 03, 2023 | 85.49 | 86.26 | 85.43 | 86.01 | 2,579,843 | +0.45(+0.52%) |
Oct 02, 2023 | 85.17 | 86.23 | 85.01 | 85.57 | 2,768,450 | +0.06(+0.07%) |
Sep 29, 2023 | 86.20 | 86.47 | 85.41 | 85.51 | 2,356,926 | -0.97(-1.12%) |
Sep 28, 2023 | 86.97 | 87.25 | 86.31 | 86.47 | 1,500,256 | -0.24(-0.27%) |
Sep 27, 2023 | 87.46 | 87.71 | 85.86 | 86.71 | 1,980,970 | -0.62(-0.71%) |
Sep 26, 2023 | 87.45 | 88.11 | 87.08 | 87.33 | 1,467,009 | -0.53(-0.61%) |
Sep 25, 2023 | 86.77 | 88.16 | 87.85 | 87.86 | 1,409,817 | +0.25(+0.28%) |
Sep 22, 2023 | 87.49 | 88.25 | 87.39 | 87.61 | 1,565,169 | -0.14(-0.16%) |
Sep 21, 2023 | 87.97 | 88.56 | 87.64 | 87.75 | 2,036,897 | -0.27(-0.30%) |
Sep 20, 2023 | 87.39 | 88.38 | 87.07 | 88.02 | 1,755,058 | +1.09(+1.26%) |
Sep 19, 2023 | 86.84 | 87.36 | 86.58 | 86.92 | 1,298,287 | +0.09(+0.10%) |
Sep 18, 2023 | 86.78 | 87.37 | 86.44 | 86.84 | 1,984,136 | +0.41(+0.48%) |
Sep 15, 2023 | 85.91 | 86.48 | 85.88 | 86.42 | 4,219,751 | +0.05(+0.06%) |
Sep 14, 2023 | 86.77 | 87.10 | 85.70 | 86.37 | 2,116,199 | -0.25(-0.28%) |
Sep 13, 2023 | 87.73 | 88.04 | 86.52 | 86.62 | 2,062,297 | -0.97(-1.10%) |
Sep 12, 2023 | 88.06 | 88.44 | 87.32 | 87.58 | 1,800,649 | -0.79(-0.89%) |
Sep 11, 2023 | 87.43 | 88.44 | 87.30 | 88.37 | 1,906,921 | +0.94(+1.07%) |
Sep 08, 2023 | 87.14 | 87.90 | 87.14 | 87.44 | 1,548,209 | +0.19(+0.21%) |
Sep 07, 2023 | 86.57 | 87.74 | 86.28 | 87.25 | 2,447,406 | +1.32(+1.54%) |
Sep 06, 2023 | 85.38 | 86.06 | 85.31 | 85.93 | 1,373,592 | +0.33(+0.39%) |
Sep 05, 2023 | 86.14 | 86.26 | 85.25 | 85.60 | 2,142,663 | -0.66(-0.76%) |
Sep 01, 2023 | 86.28 | 86.81 | 86.06 | 86.25 | 1,476,680 | +0.25(+0.29%) |
Aug 31, 2023 | 86.91 | 87.21 | 85.92 | 86.01 | 2,423,237 | -0.70(-0.81%) |
Aug 30, 2023 | 88.74 | 89.07 | 86.68 | 86.71 | 2,242,230 | -1.76(-1.99%) |
Aug 29, 2023 | 88.38 | 88.64 | 87.08 | 88.47 | 2,077,507 | +0.09(+0.10%) |
Aug 28, 2023 | 86.31 | 88.73 | 86.30 | 88.38 | 3,472,735 | +2.08(+2.41%) |
Aug 25, 2023 | 85.30 | 86.60 | 85.06 | 86.30 | 2,199,139 | +1.44(+1.69%) |
Aug 24, 2023 | 84.15 | 85.47 | 84.15 | 84.87 | 2,240,803 | +0.79(+0.94%) |
Aug 23, 2023 | 84.29 | 84.85 | 83.83 | 84.08 | 1,687,852 | -0.15(-0.18%) |
Aug 22, 2023 | 85.68 | 85.92 | 84.16 | 84.23 | 2,162,539 | -1.40(-1.63%) |
Aug 21, 2023 | 84.59 | 86.03 | 84.40 | 85.62 | 3,009,950 | +1.07(+1.27%) |
Aug 18, 2023 | 85.17 | 85.50 | 84.31 | 84.55 | 5,295,285 | -0.53(-0.63%) |
Aug 17, 2023 | 87.35 | 87.41 | 84.40 | 85.08 | 5,495,543 | -3.95(-4.44%) |
Aug 16, 2023 | 89.19 | 89.78 | 88.73 | 89.03 | 3,030,588 | -0.17(-0.19%) |
Aug 15, 2023 | 92.82 | 94.01 | 89.12 | 89.20 | 4,424,506 | -2.38(-2.60%) |
Aug 14, 2023 | 91.33 | 91.72 | 90.78 | 91.58 | 2,189,111 | +0.60(+0.66%) |
Aug 11, 2023 | 91.08 | 91.48 | 90.80 | 90.98 | 1,563,387 | +0.04(+0.04%) |
Aug 10, 2023 | 90.58 | 91.62 | 90.54 | 90.94 | 1,634,520 | +0.36(+0.40%) |
Aug 09, 2023 | 91.15 | 91.53 | 90.40 | 90.58 | 1,975,401 | +0.21(+0.23%) |
Aug 08, 2023 | 91.13 | 91.58 | 90.12 | 90.37 | 2,090,800 | -0.45(-0.50%) |
Aug 07, 2023 | 90.36 | 91.48 | 90.34 | 90.82 | 1,525,532 | +0.96(+1.06%) |
Aug 04, 2023 | 92.16 | 92.49 | 89.85 | 89.87 | 2,542,223 | -2.48(-2.69%) |
Aug 03, 2023 | 91.78 | 92.76 | 91.59 | 92.35 | 1,752,261 | +0.67(+0.73%) |
Aug 02, 2023 | 90.20 | 91.78 | 90.03 | 91.68 | 2,380,547 | +1.43(+1.58%) |
Aug 01, 2023 | 89.93 | 90.56 | 89.74 | 90.25 | 1,552,135 | +0.17(+0.19%) |
Jul 31, 2023 | 90.80 | 90.80 | 89.54 | 90.09 | 2,023,416 | -0.22(-0.24%) |
Jul 28, 2023 | 91.12 | 91.27 | 90.18 | 90.30 | 1,835,462 | -0.73(-0.80%) |
Jul 27, 2023 | 90.88 | 91.57 | 90.81 | 91.03 | 1,643,658 | +0.15(+0.16%) |
Jul 26, 2023 | 91.65 | 92.08 | 90.68 | 90.88 | 2,691,391 | -1.43(-1.55%) |
Jul 25, 2023 | 91.54 | 92.38 | 91.19 | 92.31 | 1,544,723 | +0.67(+0.73%) |
Jul 24, 2023 | 91.79 | 92.51 | 91.32 | 91.64 | 1,537,622 | -0.14(-0.15%) |
Jul 21, 2023 | 92.87 | 93.23 | 91.75 | 91.78 | 1,807,679 | -0.90(-0.97%) |
Jul 20, 2023 | 91.50 | 92.70 | 91.28 | 92.68 | 1,945,016 | +1.92(+2.12%) |
Jul 19, 2023 | 91.71 | 92.05 | 89.95 | 90.76 | 2,582,783 | -1.02(-1.12%) |
Jul 18, 2023 | 91.93 | 92.44 | 91.47 | 91.78 | 1,584,164 | -0.28(-0.30%) |
Jul 17, 2023 | 91.64 | 92.41 | 91.49 | 92.06 | 1,148,377 | +0.33(+0.35%) |
Jul 14, 2023 | 92.45 | 92.98 | 91.48 | 91.73 | 1,762,128 | -0.28(-0.30%) |
Jul 13, 2023 | 92.18 | 92.82 | 91.96 | 92.01 | 1,361,206 | -0.15(-0.16%) |
Jul 12, 2023 | 92.60 | 92.73 | 91.77 | 92.15 | 1,732,571 | -0.78(-0.84%) |
Jul 11, 2023 | 92.30 | 93.06 | 92.04 | 92.93 | 1,518,215 | +0.66(+0.72%) |
Jul 10, 2023 | 91.75 | 92.39 | 91.56 | 92.27 | 2,719,616 | -0.28(-0.30%) |
Jul 07, 2023 | 92.66 | 92.95 | 92.19 | 92.55 | 2,588,290 | -0.28(-0.30%) |
Jul 06, 2023 | 92.99 | 93.12 | 92.49 | 92.82 | 3,668,999 | -0.37(-0.40%) |
Jul 05, 2023 | 93.10 | 93.24 | 92.65 | 93.20 | 1,924,648 | +0.04(+0.04%) |
Jul 03, 2023 | 92.41 | 93.37 | 92.01 | 93.16 | 1,045,529 | +0.02(+0.02%) |
Jun 30, 2023 | 92.38 | 93.66 | 92.17 | 93.14 | 2,421,440 | +1.13(+1.23%) |
Jun 29, 2023 | 91.93 | 92.37 | 91.50 | 92.01 | 1,731,241 | +0.11(+0.12%) |
Jun 28, 2023 | 91.28 | 92.39 | 91.04 | 91.90 | 2,309,498 | +0.71(+0.77%) |
Jun 27, 2023 | 88.96 | 91.41 | 88.19 | 91.19 | 2,044,649 | +0.78(+0.87%) |
Jun 26, 2023 | 89.86 | 90.71 | 89.60 | 90.41 | 3,197,657 | +0.56(+0.62%) |
Jun 23, 2023 | 90.44 | 91.00 | 89.73 | 89.85 | 5,544,588 | -0.78(-0.86%) |
Jun 22, 2023 | 90.06 | 90.68 | 89.56 | 90.63 | 2,033,231 | +0.52(+0.58%) |
Jun 21, 2023 | 89.88 | 90.46 | 89.27 | 90.12 | 2,453,273 | +0.73(+0.82%) |
Jun 20, 2023 | 89.28 | 90.21 | 89.05 | 89.38 | 2,583,028 | -0.01(-0.01%) |
Jun 16, 2023 | 88.08 | 89.41 | 87.81 | 89.39 | 5,240,823 | +2.05(+2.34%) |
Jun 15, 2023 | 85.51 | 87.63 | 85.20 | 87.34 | 2,550,822 | +2.15(+2.52%) |
Jun 14, 2023 | 85.75 | 86.14 | 84.34 | 85.20 | 2,896,563 | -1.03(-1.19%) |
Jun 13, 2023 | 85.58 | 86.78 | 85.25 | 86.23 | 3,198,384 | +0.82(+0.96%) |
Jun 12, 2023 | 84.96 | 85.58 | 84.55 | 85.40 | 2,030,111 | +0.40(+0.47%) |
Jun 09, 2023 | 84.67 | 85.35 | 83.78 | 85.00 | 3,089,130 | +1.41(+1.69%) |
Jun 08, 2023 | 82.64 | 84.37 | 82.07 | 83.59 | 3,156,978 | +2.02(+2.47%) |
Jun 07, 2023 | 82.62 | 82.62 | 81.38 | 81.57 | 2,286,996 | -1.05(-1.27%) |
Jun 06, 2023 | 83.06 | 83.38 | 81.49 | 82.62 | 2,348,532 | -0.41(-0.50%) |
Jun 05, 2023 | 82.94 | 83.33 | 82.37 | 83.03 | 1,557,738 | +0.17(+0.20%) |
Jun 02, 2023 | 81.94 | 82.99 | 81.57 | 82.87 | 2,498,086 | +1.15(+1.40%) |
Jun 01, 2023 | 81.15 | 82.74 | 81.06 | 81.72 | 3,076,579 | +1.10(+1.36%) |
May 31, 2023 | 79.25 | 81.12 | 79.25 | 80.62 | 6,257,182 | +0.95(+1.19%) |
May 30, 2023 | 80.51 | 81.04 | 79.45 | 79.67 | 2,473,080 | -1.47(-1.81%) |
May 26, 2023 | 82.97 | 83.29 | 80.92 | 81.14 | 1,976,767 | -1.83(-2.21%) |
May 25, 2023 | 82.84 | 83.37 | 82.05 | 82.97 | 1,917,684 | -0.25(-0.31%) |
May 24, 2023 | 83.16 | 83.76 | 82.44 | 83.23 | 1,453,773 | +0.17(+0.20%) |
May 23, 2023 | 84.03 | 84.32 | 82.95 | 83.06 | 1,548,485 | -1.17(-1.38%) |
May 22, 2023 | 84.24 | 84.75 | 83.47 | 84.23 | 1,833,136 | +0.05(+0.06%) |
May 19, 2023 | 84.12 | 84.70 | 83.79 | 84.18 | 1,584,800 | +0.36(+0.43%) |
May 18, 2023 | 84.70 | 84.70 | 82.97 | 83.82 | 3,006,970 | -0.98(-1.16%) |
May 17, 2023 | 84.53 | 85.25 | 84.02 | 84.80 | 2,518,122 | +0.74(+0.89%) |
May 16, 2023 | 83.68 | 84.44 | 83.47 | 84.05 | 1,594,667 | +0.47(+0.56%) |
May 15, 2023 | 82.99 | 83.66 | 82.47 | 83.58 | 1,608,694 | +0.54(+0.65%) |
May 12, 2023 | 83.13 | 83.33 | 82.59 | 83.04 | 1,210,540 | -0.07(-0.08%) |
May 11, 2023 | 83.46 | 83.66 | 82.83 | 83.11 | 1,660,390 | -0.33(-0.40%) |
May 10, 2023 | 82.72 | 83.55 | 82.34 | 83.44 | 2,038,483 | +0.81(+0.98%) |
May 09, 2023 | 83.01 | 84.18 | 82.47 | 82.63 | 2,148,878 | +0.20(+0.24%) |
May 08, 2023 | 81.69 | 82.57 | 81.08 | 82.44 | 1,816,237 | +0.93(+1.14%) |
May 05, 2023 | 79.40 | 82.06 | 79.32 | 81.50 | 2,796,152 | +2.32(+2.93%) |
May 04, 2023 | 77.43 | 79.78 | 75.98 | 79.18 | 3,378,193 | -0.79(-0.99%) |
May 03, 2023 | 81.19 | 81.32 | 79.83 | 79.98 | 2,211,046 | -0.71(-0.87%) |
May 02, 2023 | 80.39 | 80.96 | 79.49 | 80.68 | 2,056,001 | +0.11(+0.13%) |
May 01, 2023 | 80.51 | 80.63 | 79.49 | 80.57 | 2,063,581 | +0.15(+0.18%) |
Apr 28, 2023 | 80.01 | 80.76 | 80.01 | 80.43 | 2,609,455 | +0.02(+0.02%) |
Apr 27, 2023 | 78.55 | 80.44 | 78.55 | 80.41 | 1,692,487 | +1.66(+2.10%) |
Apr 26, 2023 | 78.79 | 79.34 | 78.03 | 78.75 | 2,042,821 | -0.48(-0.61%) |
Apr 25, 2023 | 79.44 | 79.50 | 78.55 | 79.23 | 1,400,199 | -0.12(-0.15%) |
Apr 24, 2023 | 78.36 | 79.45 | 78.07 | 79.35 | 1,423,280 | +0.90(+1.15%) |
Apr 21, 2023 | 78.86 | 78.96 | 78.04 | 78.45 | 1,726,858 | -0.01(-0.01%) |
Apr 20, 2023 | 77.41 | 78.46 | 77.19 | 78.46 | 1,744,796 | +1.08(+1.39%) |
Apr 19, 2023 | 78.36 | 78.42 | 76.92 | 77.38 | 1,462,124 | -0.45(-0.58%) |
Apr 18, 2023 | 78.72 | 78.74 | 77.66 | 77.83 | 1,345,145 | -0.60(-0.76%) |
Apr 17, 2023 | 79.09 | 79.14 | 77.55 | 78.43 | 1,926,664 | -0.56(-0.71%) |
Apr 14, 2023 | 79.04 | 79.20 | 78.48 | 78.99 | 1,556,010 | -0.09(-0.11%) |
Apr 13, 2023 | 77.89 | 79.54 | 77.74 | 79.08 | 3,855,453 | +1.54(+1.98%) |
Apr 12, 2023 | 78.00 | 78.26 | 76.87 | 77.54 | 1,665,060 | -0.78(-1.00%) |
Apr 11, 2023 | 78.27 | 78.69 | 77.78 | 78.32 | 1,603,039 | +0.32(+0.41%) |
Apr 10, 2023 | 77.55 | 78.03 | 77.33 | 78.00 | 1,692,895 | +0.38(+0.49%) |
Apr 06, 2023 | 78.14 | 78.97 | 77.36 | 77.62 | 1,893,881 | -0.19(-0.24%) |
Apr 05, 2023 | 75.47 | 77.88 | 75.36 | 77.80 | 3,010,156 | +2.70(+3.60%) |
Apr 04, 2023 | 75.15 | 75.49 | 74.66 | 75.10 | 2,678,933 | -0.05(-0.07%) |