Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 117.70 | 117.98 | 117.37 | 117.95 | 1,153,854 | -0.17(-0.14%) |
Jun 13, 2024 | 118.43 | 118.43 | 117.49 | 118.12 | 934,392 | +0.06(+0.05%) |
Jun 12, 2024 | 118.11 | 118.69 | 117.79 | 118.06 | 1,114,920 | +1.11(+0.95%) |
Jun 11, 2024 | 116.40 | 116.99 | 115.89 | 116.95 | 1,424,515 | +0.21(+0.18%) |
Jun 10, 2024 | 116.17 | 116.84 | 116.05 | 116.74 | 896,831 | +0.43(+0.37%) |
Jun 07, 2024 | 116.36 | 116.97 | 116.08 | 116.31 | 748,645 | -0.30(-0.26%) |
Jun 06, 2024 | 116.68 | 116.84 | 116.25 | 116.61 | 847,529 | -0.05(-0.04%) |
Jun 05, 2024 | 115.88 | 116.70 | 115.40 | 116.66 | 690,917 | +1.37(+1.18%) |
Jun 04, 2024 | 115.08 | 115.49 | 114.63 | 115.30 | 859,375 | +0.00(+0.00%) |
Jun 03, 2024 | 115.72 | 115.77 | 114.23 | 115.30 | 829,696 | +0.00(+0.00%) |
May 31, 2024 | 114.63 | 115.33 | 113.41 | 115.30 | 1,255,081 | +0.90(+0.78%) |
May 30, 2024 | 114.71 | 114.92 | 114.08 | 114.40 | 899,679 | -0.57(-0.49%) |
May 29, 2024 | 114.98 | 115.25 | 114.85 | 114.97 | 787,025 | -0.93(-0.80%) |
May 28, 2024 | 116.03 | 116.17 | 115.28 | 115.90 | 742,227 | +0.06(+0.05%) |
May 24, 2024 | 115.45 | 116.03 | 115.28 | 115.84 | 592,653 | +0.82(+0.71%) |
May 23, 2024 | 116.66 | 116.68 | 114.81 | 115.02 | 697,869 | -1.00(-0.86%) |
May 22, 2024 | 116.30 | 116.41 | 115.56 | 116.02 | 951,388 | -0.43(-0.37%) |
May 21, 2024 | 116.06 | 116.45 | 116.01 | 116.44 | 866,033 | +0.25(+0.21%) |
May 20, 2024 | 116.10 | 116.56 | 116.03 | 116.20 | 2,102,813 | +0.18(+0.16%) |
May 17, 2024 | 115.96 | 116.06 | 115.61 | 116.02 | 574,214 | +0.17(+0.15%) |
May 16, 2024 | 116.25 | 116.52 | 115.85 | 115.85 | 811,302 | -0.37(-0.32%) |
May 15, 2024 | 115.43 | 116.28 | 115.26 | 116.22 | 1,028,751 | +1.45(+1.26%) |
May 14, 2024 | 114.38 | 114.90 | 114.22 | 114.77 | 1,096,574 | +0.60(+0.52%) |
May 13, 2024 | 114.56 | 114.56 | 114.00 | 114.17 | 708,457 | -0.02(-0.02%) |
May 10, 2024 | 114.45 | 114.61 | 113.92 | 114.19 | 850,813 | +0.13(+0.11%) |
May 09, 2024 | 113.40 | 114.10 | 113.28 | 114.06 | 826,809 | +0.63(+0.55%) |
May 08, 2024 | 113.08 | 113.50 | 112.98 | 113.43 | 729,364 | -0.05(-0.04%) |
May 07, 2024 | 113.59 | 113.81 | 113.34 | 113.48 | 873,277 | +0.13(+0.11%) |
May 06, 2024 | 112.69 | 113.36 | 112.67 | 113.35 | 713,214 | +1.21(+1.08%) |
May 03, 2024 | 112.21 | 112.58 | 111.63 | 112.15 | 786,411 | +1.32(+1.19%) |
May 02, 2024 | 110.61 | 111.04 | 109.56 | 110.83 | 1,164,627 | +1.08(+0.98%) |
May 01, 2024 | 109.93 | 111.50 | 109.56 | 109.75 | 2,650,974 | -0.18(-0.16%) |
Apr 30, 2024 | 111.49 | 111.68 | 109.93 | 109.93 | 1,157,577 | -1.88(-1.68%) |
Apr 29, 2024 | 111.75 | 111.99 | 111.23 | 111.82 | 980,156 | +0.40(+0.36%) |
Apr 26, 2024 | 110.93 | 111.75 | 110.83 | 111.42 | 747,430 | +1.07(+0.97%) |
Apr 25, 2024 | 109.47 | 110.55 | 109.04 | 110.35 | 1,066,909 | -0.51(-0.46%) |
Apr 24, 2024 | 111.19 | 111.28 | 110.31 | 110.86 | 1,110,055 | +0.07(+0.06%) |
Apr 23, 2024 | 109.98 | 111.03 | 109.85 | 110.79 | 1,247,343 | +1.29(+1.17%) |
Apr 22, 2024 | 109.07 | 110.09 | 108.55 | 109.50 | 1,499,964 | +1.04(+0.96%) |
Apr 19, 2024 | 109.27 | 109.58 | 108.18 | 108.47 | 2,015,436 | -0.86(-0.78%) |
Apr 18, 2024 | 109.84 | 110.38 | 109.11 | 109.33 | 1,516,957 | -0.22(-0.20%) |
Apr 17, 2024 | 110.80 | 110.85 | 109.28 | 109.55 | 1,275,026 | -0.67(-0.61%) |
Apr 16, 2024 | 110.44 | 110.89 | 109.94 | 110.21 | 3,022,501 | -0.18(-0.16%) |
Apr 15, 2024 | 112.92 | 112.92 | 110.27 | 110.39 | 1,811,330 | -1.54(-1.37%) |
Apr 12, 2024 | 112.86 | 113.09 | 111.57 | 111.93 | 1,108,553 | -1.70(-1.49%) |
Apr 11, 2024 | 113.14 | 113.87 | 112.32 | 113.62 | 1,611,904 | +0.81(+0.72%) |
Apr 10, 2024 | 112.76 | 113.28 | 112.35 | 112.81 | 1,623,469 | -1.26(-1.10%) |
Apr 09, 2024 | 114.31 | 114.37 | 113.00 | 114.07 | 1,584,196 | +0.17(+0.15%) |
Apr 08, 2024 | 113.94 | 114.21 | 113.76 | 113.90 | 1,189,646 | +0.10(+0.09%) |
Apr 05, 2024 | 112.89 | 114.23 | 112.83 | 113.80 | 1,168,053 | +1.17(+1.04%) |
Apr 04, 2024 | 114.90 | 115.01 | 112.56 | 112.64 | 2,068,940 | -1.38(-1.21%) |
Apr 03, 2024 | 113.61 | 114.33 | 113.56 | 114.01 | 1,197,894 | +0.18(+0.16%) |
Apr 02, 2024 | 113.73 | 113.85 | 113.34 | 113.83 | 1,183,405 | -0.86(-0.75%) |
Apr 01, 2024 | 115.13 | 115.22 | 114.46 | 114.69 | 1,178,231 | -0.28(-0.24%) |
Mar 28, 2024 | 114.94 | 115.28 | 115.27 | 114.97 | 1,298,046 | +0.03(+0.03%) |
Mar 27, 2024 | 114.60 | 114.97 | 114.15 | 114.94 | 1,508,201 | +1.12(+0.98%) |
Mar 26, 2024 | 114.46 | 114.51 | 113.82 | 113.82 | 1,119,288 | -0.28(-0.24%) |
Mar 25, 2024 | 114.06 | 114.38 | 114.06 | 114.10 | 1,118,219 | -0.23(-0.20%) |
Mar 22, 2024 | 114.65 | 114.72 | 114.30 | 114.33 | 1,971,481 | -0.32(-0.28%) |
Mar 21, 2024 | 114.81 | 115.09 | 114.64 | 114.65 | 1,395,453 | +0.44(+0.38%) |
Mar 20, 2024 | 113.06 | 114.27 | 112.94 | 114.21 | 1,491,640 | +1.19(+1.06%) |
Mar 19, 2024 | 112.25 | 113.10 | 112.05 | 113.02 | 3,227,404 | +0.65(+0.57%) |
Mar 18, 2024 | 112.74 | 112.96 | 112.31 | 112.37 | 3,192,112 | +0.54(+0.48%) |
Mar 15, 2024 | 111.92 | 112.28 | 111.57 | 111.84 | 1,085,569 | -0.72(-0.64%) |
Mar 14, 2024 | 113.16 | 113.17 | 111.86 | 112.56 | 1,388,174 | -0.41(-0.36%) |
Mar 13, 2024 | 113.11 | 113.29 | 112.67 | 112.97 | 770,494 | -0.12(-0.11%) |
Mar 12, 2024 | 112.49 | 113.22 | 111.87 | 113.09 | 1,435,112 | +1.06(+0.94%) |
Mar 11, 2024 | 111.89 | 112.17 | 111.45 | 112.03 | 948,017 | -0.15(-0.13%) |
Mar 08, 2024 | 113.09 | 113.65 | 112.03 | 112.19 | 1,227,605 | -0.68(-0.60%) |
Mar 07, 2024 | 112.48 | 113.06 | 112.32 | 112.86 | 934,295 | +1.09(+0.98%) |
Mar 06, 2024 | 111.95 | 112.22 | 111.41 | 111.77 | 1,056,049 | +0.69(+0.62%) |
Mar 05, 2024 | 111.81 | 111.92 | 110.62 | 111.08 | 1,298,493 | -1.13(-1.01%) |
Mar 04, 2024 | 112.21 | 112.70 | 112.21 | 112.21 | 1,072,697 | -0.17(-0.15%) |
Mar 01, 2024 | 111.52 | 112.45 | 111.40 | 112.38 | 1,446,487 | +1.00(+0.90%) |
Feb 29, 2024 | 111.35 | 111.68 | 110.72 | 111.38 | 1,590,439 | +0.53(+0.48%) |
Feb 28, 2024 | 110.73 | 111.09 | 110.64 | 110.85 | 1,067,422 | -0.24(-0.22%) |
Feb 27, 2024 | 110.97 | 111.14 | 110.64 | 111.09 | 862,698 | +0.29(+0.26%) |
Feb 26, 2024 | 111.13 | 111.29 | 110.75 | 110.80 | 1,214,584 | -0.31(-0.28%) |
Feb 23, 2024 | 111.35 | 111.51 | 110.89 | 111.11 | 1,133,449 | +0.11(+0.10%) |
Feb 22, 2024 | 110.25 | 111.17 | 110.04 | 111.00 | 1,196,218 | +2.15(+1.97%) |
Feb 21, 2024 | 108.47 | 108.87 | 108.05 | 108.85 | 1,341,519 | +0.02(+0.02%) |
Feb 20, 2024 | 109.09 | 109.20 | 108.33 | 108.83 | 1,362,117 | -0.70(-0.64%) |
Feb 16, 2024 | 110.05 | 110.31 | 109.39 | 109.53 | 1,122,142 | -0.59(-0.53%) |
Feb 15, 2024 | 109.52 | 110.20 | 109.37 | 110.12 | 1,129,196 | +0.84(+0.77%) |
Feb 14, 2024 | 108.73 | 109.35 | 108.28 | 109.27 | 1,035,598 | +1.21(+1.12%) |
Feb 13, 2024 | 108.24 | 108.58 | 107.35 | 108.06 | 1,323,752 | -1.75(-1.59%) |
Feb 12, 2024 | 109.72 | 110.38 | 109.67 | 109.81 | 1,173,022 | +0.09(+0.08%) |
Feb 09, 2024 | 109.15 | 109.83 | 109.10 | 109.72 | 1,031,391 | +0.68(+0.62%) |
Feb 08, 2024 | 108.78 | 109.08 | 108.71 | 109.04 | 1,382,860 | +0.28(+0.26%) |
Feb 07, 2024 | 108.47 | 108.92 | 108.18 | 108.76 | 1,049,144 | +0.86(+0.79%) |
Feb 06, 2024 | 107.74 | 107.99 | 107.51 | 107.91 | 1,407,145 | +0.30(+0.28%) |
Feb 05, 2024 | 107.89 | 107.96 | 107.01 | 107.61 | 1,072,549 | -0.49(-0.45%) |
Feb 02, 2024 | 107.08 | 108.44 | 106.95 | 108.10 | 1,546,270 | +0.99(+0.93%) |
Feb 01, 2024 | 106.06 | 107.10 | 105.82 | 107.10 | 1,240,085 | +1.36(+1.29%) |
Jan 31, 2024 | 107.06 | 107.22 | 105.72 | 105.74 | 2,332,162 | -1.77(-1.65%) |
Jan 30, 2024 | 107.51 | 107.70 | 107.37 | 107.51 | 1,382,054 | -0.21(-0.19%) |
Jan 29, 2024 | 106.80 | 107.72 | 106.72 | 107.72 | 1,067,672 | +1.00(+0.94%) |
Jan 26, 2024 | 106.75 | 107.12 | 106.57 | 106.72 | 993,299 | -0.08(-0.07%) |
Jan 25, 2024 | 106.77 | 106.91 | 106.24 | 106.80 | 1,705,862 | +0.56(+0.52%) |
Jan 24, 2024 | 106.91 | 107.05 | 106.18 | 106.24 | 2,385,144 | -0.01(-0.01%) |
Jan 23, 2024 | 106.18 | 106.31 | 105.83 | 106.25 | 976,904 | +0.23(+0.22%) |
Jan 22, 2024 | 105.99 | 106.42 | 105.82 | 106.02 | 1,172,475 | +0.39(+0.37%) |
Jan 19, 2024 | 104.62 | 105.67 | 104.35 | 105.63 | 1,491,713 | +1.33(+1.28%) |
Jan 18, 2024 | 103.85 | 104.43 | 103.42 | 104.30 | 1,903,539 | +0.85(+0.82%) |
Jan 17, 2024 | 103.32 | 103.52 | 102.89 | 103.45 | 1,074,934 | -0.57(-0.55%) |
Jan 16, 2024 | 104.13 | 104.42 | 103.63 | 104.02 | 1,541,129 | -0.49(-0.47%) |
Jan 12, 2024 | 104.83 | 105.06 | 104.20 | 104.51 | 1,291,848 | +0.04(+0.04%) |
Jan 11, 2024 | 104.70 | 104.84 | 103.54 | 104.47 | 1,515,973 | -0.08(-0.08%) |
Jan 10, 2024 | 104.09 | 104.75 | 103.94 | 104.55 | 998,307 | +0.54(+0.52%) |
Jan 09, 2024 | 103.60 | 104.28 | 103.46 | 104.01 | 1,696,947 | -0.19(-0.18%) |
Jan 08, 2024 | 102.84 | 104.26 | 102.81 | 104.20 | 3,507,910 | +1.45(+1.41%) |
Jan 05, 2024 | 102.57 | 103.30 | 102.44 | 102.75 | 1,617,990 | +0.16(+0.15%) |
Jan 04, 2024 | 102.78 | 103.37 | 102.54 | 102.59 | 1,627,451 | -0.27(-0.26%) |
Jan 03, 2024 | 103.39 | 103.47 | 102.76 | 102.86 | 1,905,744 | -1.07(-1.03%) |
Jan 02, 2024 | 103.89 | 104.26 | 103.50 | 103.93 | 1,431,159 | -0.72(-0.68%) |
Dec 29, 2023 | 105.02 | 105.12 | 104.27 | 104.65 | 1,815,114 | -0.46(-0.43%) |
Dec 28, 2023 | 105.08 | 105.26 | 105.00 | 105.10 | 1,175,877 | +0.07(+0.07%) |
Dec 27, 2023 | 104.80 | 105.11 | 104.71 | 105.03 | 1,196,904 | +0.19(+0.18%) |
Dec 26, 2023 | 104.41 | 105.06 | 104.41 | 104.85 | 1,213,236 | +0.49(+0.47%) |
Dec 22, 2023 | 104.37 | 104.71 | 103.89 | 104.36 | 1,599,165 | +0.28(+0.27%) |
Dec 21, 2023 | 103.66 | 104.13 | 103.19 | 104.08 | 1,717,663 | +1.12(+1.09%) |
Dec 20, 2023 | 104.34 | 104.80 | 102.91 | 102.96 | 1,301,640 | -1.55(-1.48%) |
Dec 19, 2023 | 103.89 | 104.52 | 103.89 | 104.50 | 1,423,914 | +0.78(+0.75%) |
Dec 18, 2023 | 103.56 | 103.96 | 103.26 | 103.72 | 1,458,828 | +0.45(+0.44%) |
Dec 15, 2023 | 103.36 | 103.58 | 103.01 | 103.27 | 1,845,004 | -0.19(-0.18%) |
Dec 14, 2023 | 103.32 | 103.85 | 102.81 | 103.45 | 1,653,840 | +0.61(+0.60%) |
Dec 13, 2023 | 101.30 | 102.89 | 101.19 | 102.84 | 1,266,052 | +1.59(+1.57%) |
Dec 12, 2023 | 100.79 | 101.31 | 100.48 | 101.25 | 1,532,559 | +0.41(+0.40%) |
Dec 11, 2023 | 100.33 | 100.87 | 100.31 | 100.84 | 1,744,558 | +0.41(+0.41%) |
Dec 08, 2023 | 99.77 | 100.57 | 99.77 | 100.43 | 1,215,841 | +0.45(+0.45%) |
Dec 07, 2023 | 99.61 | 100.10 | 99.51 | 99.98 | 1,388,928 | +0.74(+0.75%) |
Dec 06, 2023 | 100.02 | 100.15 | 99.15 | 99.24 | 2,927,526 | -0.34(-0.34%) |
Dec 05, 2023 | 99.40 | 99.83 | 99.29 | 99.57 | 899,572 | -0.20(-0.20%) |
Dec 04, 2023 | 99.46 | 99.82 | 99.21 | 99.77 | 1,650,853 | -0.36(-0.36%) |
Dec 01, 2023 | 99.16 | 100.23 | 99.02 | 100.13 | 1,531,033 | +0.81(+0.82%) |
Nov 30, 2023 | 99.08 | 99.38 | 98.67 | 99.32 | 1,548,232 | +0.46(+0.46%) |
Nov 29, 2023 | 99.30 | 99.72 | 98.82 | 98.86 | 1,024,188 | +0.02(+0.02%) |
Nov 28, 2023 | 98.64 | 99.15 | 98.50 | 98.84 | 804,098 | +0.09(+0.09%) |
Nov 27, 2023 | 98.75 | 98.98 | 98.65 | 98.75 | 827,173 | -0.16(-0.16%) |
Nov 24, 2023 | 98.80 | 98.96 | 98.72 | 98.91 | 368,560 | +0.07(+0.07%) |
Nov 22, 2023 | 98.70 | 99.09 | 98.56 | 98.84 | 1,019,348 | +0.46(+0.46%) |
Nov 21, 2023 | 98.42 | 98.54 | 98.15 | 98.39 | 1,352,544 | -0.31(-0.31%) |
Nov 20, 2023 | 97.85 | 98.87 | 97.79 | 98.69 | 1,209,776 | +0.76(+0.78%) |
Nov 17, 2023 | 97.80 | 98.05 | 97.62 | 97.93 | 850,017 | +0.23(+0.23%) |
Nov 16, 2023 | 97.56 | 97.80 | 97.27 | 97.70 | 1,404,425 | -0.05(-0.05%) |
Nov 15, 2023 | 97.80 | 98.23 | 97.56 | 97.75 | 1,873,628 | +0.26(+0.26%) |
Nov 14, 2023 | 96.79 | 97.77 | 96.79 | 97.50 | 1,921,392 | +2.13(+2.23%) |
Nov 13, 2023 | 95.14 | 95.58 | 94.93 | 95.37 | 898,903 | -0.06(-0.06%) |
Nov 10, 2023 | 94.38 | 95.49 | 94.11 | 95.43 | 1,449,532 | +1.41(+1.50%) |
Nov 09, 2023 | 95.04 | 95.08 | 93.92 | 94.02 | 1,365,437 | -0.79(-0.84%) |
Nov 08, 2023 | 94.98 | 95.07 | 94.34 | 94.81 | 1,276,408 | -0.03(-0.03%) |
Nov 07, 2023 | 94.53 | 94.97 | 94.29 | 94.84 | 1,998,336 | +0.32(+0.34%) |
Nov 06, 2023 | 94.68 | 94.79 | 94.11 | 94.53 | 1,432,144 | +0.03(+0.03%) |
Nov 03, 2023 | 94.00 | 94.87 | 94.00 | 94.50 | 1,465,478 | +1.06(+1.13%) |
Nov 02, 2023 | 92.50 | 93.48 | 92.50 | 93.44 | 1,643,082 | +1.81(+1.98%) |
Nov 01, 2023 | 90.89 | 91.78 | 90.75 | 91.62 | 1,873,004 | +0.87(+0.96%) |
Oct 31, 2023 | 90.24 | 90.79 | 89.86 | 90.75 | 4,604,186 | +0.60(+0.67%) |
Oct 30, 2023 | 89.72 | 90.37 | 89.40 | 90.15 | 1,812,610 | +1.01(+1.13%) |
Oct 27, 2023 | 89.94 | 90.03 | 88.83 | 89.14 | 2,388,882 | -0.48(-0.53%) |
Oct 26, 2023 | 90.32 | 90.55 | 89.35 | 89.61 | 2,262,574 | -0.91(-1.01%) |
Oct 25, 2023 | 91.49 | 91.59 | 90.41 | 90.53 | 2,127,997 | -1.42(-1.54%) |
Oct 24, 2023 | 91.75 | 92.24 | 91.32 | 91.94 | 1,239,741 | +0.72(+0.79%) |
Oct 23, 2023 | 91.08 | 92.13 | 90.67 | 91.22 | 2,098,970 | -0.27(-0.29%) |
Oct 20, 2023 | 92.53 | 92.59 | 91.43 | 91.49 | 2,367,777 | -1.15(-1.24%) |
Oct 19, 2023 | 93.65 | 94.06 | 92.46 | 92.63 | 1,714,877 | -0.89(-0.95%) |
Oct 18, 2023 | 94.44 | 94.62 | 93.29 | 93.53 | 1,500,175 | -1.37(-1.44%) |
Oct 17, 2023 | 94.07 | 95.40 | 94.07 | 94.89 | 1,120,835 | +0.09(+0.09%) |
Oct 16, 2023 | 94.13 | 95.00 | 94.13 | 94.80 | 1,002,201 | +1.10(+1.17%) |
Oct 13, 2023 | 94.57 | 94.78 | 93.38 | 93.70 | 933,335 | -0.52(-0.56%) |
Oct 12, 2023 | 95.09 | 95.09 | 93.72 | 94.23 | 1,045,095 | -0.75(-0.79%) |
Oct 11, 2023 | 94.88 | 95.09 | 94.33 | 94.98 | 947,734 | +0.34(+0.36%) |
Oct 10, 2023 | 94.22 | 95.24 | 94.19 | 94.64 | 1,246,697 | +0.54(+0.58%) |
Oct 09, 2023 | 93.04 | 94.23 | 92.96 | 94.10 | 1,154,045 | +0.59(+0.64%) |
Oct 06, 2023 | 91.85 | 93.84 | 91.58 | 93.51 | 1,287,471 | +1.17(+1.27%) |
Oct 05, 2023 | 92.34 | 92.56 | 91.67 | 92.34 | 1,108,222 | -0.13(-0.14%) |
Oct 04, 2023 | 91.88 | 92.57 | 91.50 | 92.47 | 1,783,700 | +0.71(+0.78%) |
Oct 03, 2023 | 92.61 | 92.91 | 91.47 | 91.75 | 2,182,995 | -1.34(-1.44%) |
Oct 02, 2023 | 93.19 | 93.46 | 92.53 | 93.09 | 1,831,014 | -0.16(-0.17%) |
Sep 29, 2023 | 94.21 | 94.29 | 93.00 | 93.25 | 1,688,148 | -0.30(-0.32%) |
Sep 28, 2023 | 92.75 | 93.91 | 92.71 | 93.55 | 4,744,182 | +0.66(+0.71%) |
Sep 27, 2023 | 93.11 | 93.26 | 92.12 | 92.88 | 1,565,006 | +0.10(+0.11%) |
Sep 26, 2023 | 93.49 | 93.70 | 92.62 | 92.78 | 1,474,517 | -1.32(-1.41%) |
Sep 25, 2023 | 93.45 | 94.14 | 93.69 | 94.11 | 1,153,033 | +0.36(+0.39%) |
Sep 22, 2023 | 94.20 | 94.51 | 93.67 | 93.74 | 1,157,016 | -0.23(-0.24%) |
Sep 21, 2023 | 94.90 | 94.95 | 93.93 | 93.97 | 2,092,672 | -1.61(-1.68%) |
Sep 20, 2023 | 96.77 | 96.88 | 95.53 | 95.57 | 929,899 | -0.89(-0.92%) |
Sep 19, 2023 | 96.49 | 96.57 | 95.87 | 96.46 | 1,016,897 | -0.21(-0.21%) |
Sep 18, 2023 | 96.57 | 96.95 | 96.47 | 96.67 | 902,823 | -0.01(-0.01%) |
Sep 15, 2023 | 97.53 | 97.53 | 96.57 | 96.68 | 756,307 | -1.17(-1.20%) |
Sep 14, 2023 | 97.56 | 97.97 | 97.24 | 97.85 | 655,725 | +0.86(+0.88%) |
Sep 13, 2023 | 96.98 | 97.22 | 96.72 | 96.99 | 594,282 | +0.02(+0.02%) |
Sep 12, 2023 | 97.12 | 97.53 | 96.87 | 96.97 | 721,088 | -0.49(-0.51%) |
Sep 11, 2023 | 97.39 | 97.56 | 97.09 | 97.47 | 799,559 | +0.60(+0.62%) |
Sep 08, 2023 | 96.81 | 97.18 | 96.66 | 96.87 | 835,294 | +0.12(+0.12%) |
Sep 07, 2023 | 96.36 | 96.87 | 96.27 | 96.75 | 639,883 | -0.35(-0.37%) |
Sep 06, 2023 | 97.55 | 97.60 | 96.57 | 97.10 | 843,172 | -0.59(-0.61%) |
Sep 05, 2023 | 98.12 | 98.25 | 97.66 | 97.69 | 875,692 | -0.56(-0.57%) |
Sep 01, 2023 | 98.55 | 98.75 | 97.96 | 98.25 | 772,154 | +0.30(+0.30%) |
Aug 31, 2023 | 98.19 | 98.49 | 97.94 | 97.96 | 700,696 | -0.08(-0.08%) |
Aug 30, 2023 | 97.66 | 98.20 | 97.57 | 98.04 | 703,608 | +0.40(+0.41%) |
Aug 29, 2023 | 96.15 | 97.67 | 96.11 | 97.63 | 1,058,553 | +1.41(+1.46%) |
Aug 28, 2023 | 96.10 | 96.35 | 95.82 | 96.23 | 1,321,904 | +0.61(+0.64%) |
Aug 25, 2023 | 95.33 | 95.89 | 94.50 | 95.61 | 1,571,445 | +0.65(+0.68%) |
Aug 24, 2023 | 96.55 | 96.71 | 94.95 | 94.96 | 1,017,836 | -1.28(-1.33%) |
Aug 23, 2023 | 95.39 | 96.41 | 95.39 | 96.24 | 819,723 | +1.07(+1.13%) |
Aug 22, 2023 | 95.89 | 95.89 | 95.08 | 95.17 | 860,846 | -0.34(-0.35%) |
Aug 21, 2023 | 95.09 | 95.64 | 94.64 | 95.51 | 997,255 | +0.57(+0.60%) |
Aug 18, 2023 | 94.12 | 95.13 | 94.03 | 94.93 | 1,683,993 | +0.10(+0.10%) |
Aug 17, 2023 | 95.91 | 95.98 | 94.72 | 94.84 | 1,257,734 | -0.79(-0.82%) |
Aug 16, 2023 | 96.27 | 96.63 | 95.60 | 95.62 | 1,324,362 | -0.77(-0.80%) |
Aug 15, 2023 | 97.11 | 97.17 | 96.25 | 96.39 | 899,433 | -1.10(-1.13%) |
Aug 14, 2023 | 96.79 | 97.51 | 96.69 | 97.50 | 1,110,849 | +0.45(+0.47%) |
Aug 11, 2023 | 96.68 | 97.29 | 96.57 | 97.04 | 881,079 | -0.09(-0.09%) |
Aug 10, 2023 | 97.66 | 98.37 | 96.82 | 97.13 | 990,848 | +0.00(+0.00%) |
Aug 09, 2023 | 97.84 | 97.85 | 96.93 | 97.13 | 754,319 | -0.68(-0.70%) |
Aug 08, 2023 | 97.58 | 97.87 | 96.99 | 97.81 | 1,423,570 | -0.49(-0.50%) |
Aug 07, 2023 | 97.94 | 98.31 | 97.67 | 98.30 | 810,832 | +0.83(+0.85%) |
Aug 04, 2023 | 98.31 | 98.79 | 97.39 | 97.48 | 885,965 | -0.45(-0.46%) |
Aug 03, 2023 | 97.72 | 98.33 | 97.56 | 97.93 | 842,074 | -0.28(-0.28%) |
Aug 02, 2023 | 98.88 | 98.93 | 98.03 | 98.21 | 1,020,199 | -1.39(-1.40%) |
Aug 01, 2023 | 99.59 | 99.74 | 99.34 | 99.60 | 1,039,319 | -0.32(-0.32%) |
Jul 31, 2023 | 99.82 | 100.01 | 99.57 | 99.91 | 786,013 | +0.27(+0.27%) |
Jul 28, 2023 | 99.39 | 99.77 | 99.22 | 99.64 | 781,576 | +1.07(+1.09%) |
Jul 27, 2023 | 100.13 | 100.18 | 98.38 | 98.57 | 767,326 | -0.75(-0.75%) |
Jul 26, 2023 | 99.01 | 99.65 | 98.90 | 99.32 | 1,250,296 | +0.09(+0.09%) |
Jul 25, 2023 | 98.93 | 99.58 | 98.93 | 99.23 | 873,372 | +0.21(+0.21%) |
Jul 24, 2023 | 98.86 | 99.17 | 98.71 | 99.02 | 841,247 | +0.36(+0.37%) |
Jul 21, 2023 | 99.04 | 99.08 | 98.63 | 98.66 | 876,813 | +0.02(+0.02%) |
Jul 20, 2023 | 99.11 | 99.31 | 98.49 | 98.64 | 1,056,691 | -0.73(-0.73%) |
Jul 19, 2023 | 99.37 | 99.64 | 99.17 | 99.37 | 2,980,013 | +0.27(+0.27%) |
Jul 18, 2023 | 98.30 | 99.27 | 98.21 | 99.10 | 1,556,229 | +0.76(+0.77%) |
Jul 17, 2023 | 97.85 | 98.59 | 97.85 | 98.34 | 1,253,025 | +0.43(+0.44%) |
Jul 14, 2023 | 98.25 | 98.37 | 97.78 | 97.91 | 1,114,361 | -0.23(-0.23%) |
Jul 13, 2023 | 97.73 | 98.27 | 97.63 | 98.14 | 918,162 | +0.87(+0.89%) |
Jul 12, 2023 | 97.33 | 97.59 | 97.05 | 97.27 | 988,646 | +0.72(+0.75%) |
Jul 11, 2023 | 96.01 | 96.64 | 95.81 | 96.55 | 613,467 | +0.78(+0.81%) |
Jul 10, 2023 | 95.32 | 95.81 | 95.32 | 95.77 | 1,065,353 | +0.40(+0.42%) |
Jul 07, 2023 | 95.30 | 96.26 | 95.24 | 95.37 | 853,663 | -0.13(-0.13%) |
Jul 06, 2023 | 95.49 | 95.55 | 94.86 | 95.50 | 837,419 | -0.84(-0.87%) |
Jul 05, 2023 | 96.14 | 96.49 | 96.14 | 96.33 | 1,049,972 | -0.28(-0.29%) |