Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.81 | 112.00 | 110.25 | 110.25 | 1,154,257 | -1.89(-1.69%) |
Apr 29, 2024 | 112.07 | 112.31 | 111.55 | 112.14 | 977,345 | +0.40(+0.36%) |
Apr 26, 2024 | 111.25 | 112.07 | 111.15 | 111.74 | 745,287 | +1.07(+0.97%) |
Apr 25, 2024 | 109.78 | 110.87 | 109.35 | 110.67 | 1,063,849 | -0.51(-0.46%) |
Apr 24, 2024 | 111.51 | 111.60 | 110.62 | 111.18 | 1,106,871 | +0.07(+0.06%) |
Apr 23, 2024 | 110.30 | 111.35 | 110.17 | 111.11 | 1,243,766 | +1.29(+1.17%) |
Apr 22, 2024 | 109.38 | 110.41 | 108.86 | 109.82 | 1,495,662 | +1.04(+0.96%) |
Apr 19, 2024 | 109.58 | 109.89 | 108.49 | 108.78 | 2,009,655 | -0.86(-0.78%) |
Apr 18, 2024 | 110.16 | 110.70 | 109.42 | 109.64 | 1,512,606 | -0.22(-0.20%) |
Apr 17, 2024 | 111.12 | 111.17 | 109.59 | 109.86 | 1,271,369 | -0.67(-0.61%) |
Apr 16, 2024 | 110.76 | 111.21 | 110.26 | 110.53 | 3,013,832 | -0.18(-0.16%) |
Apr 15, 2024 | 113.24 | 113.24 | 110.59 | 110.71 | 1,806,135 | -1.54(-1.37%) |
Apr 12, 2024 | 113.19 | 113.42 | 111.89 | 112.25 | 1,105,374 | -1.70(-1.49%) |
Apr 11, 2024 | 113.46 | 114.20 | 112.64 | 113.95 | 1,607,281 | +0.81(+0.72%) |
Apr 10, 2024 | 113.08 | 113.61 | 112.67 | 113.14 | 1,618,813 | -1.26(-1.10%) |
Apr 09, 2024 | 114.64 | 114.69 | 113.33 | 114.40 | 1,579,652 | +0.17(+0.15%) |
Apr 08, 2024 | 114.27 | 114.54 | 114.09 | 114.23 | 1,186,234 | +0.10(+0.09%) |
Apr 05, 2024 | 113.22 | 114.56 | 113.15 | 114.13 | 1,164,703 | +1.17(+1.04%) |
Apr 04, 2024 | 115.23 | 115.34 | 112.88 | 112.96 | 2,063,006 | -1.38(-1.21%) |
Apr 03, 2024 | 113.94 | 114.66 | 113.89 | 114.34 | 1,194,458 | +0.18(+0.16%) |
Apr 02, 2024 | 114.06 | 114.18 | 113.67 | 114.16 | 1,180,011 | -0.86(-0.75%) |
Apr 01, 2024 | 115.46 | 115.55 | 114.78 | 115.02 | 1,174,852 | -0.28(-0.24%) |
Mar 28, 2024 | 115.27 | 115.61 | 115.60 | 115.30 | 1,294,323 | +0.03(+0.03%) |
Mar 27, 2024 | 114.93 | 115.30 | 114.48 | 115.27 | 1,503,875 | +1.12(+0.98%) |
Mar 26, 2024 | 114.79 | 114.84 | 114.15 | 114.15 | 1,116,078 | -0.28(-0.24%) |
Mar 25, 2024 | 114.39 | 114.71 | 114.39 | 114.43 | 1,115,012 | -0.23(-0.20%) |
Mar 22, 2024 | 114.98 | 115.05 | 114.63 | 114.66 | 1,965,826 | -0.32(-0.28%) |
Mar 21, 2024 | 115.14 | 115.42 | 114.97 | 114.98 | 1,391,451 | +0.44(+0.38%) |
Mar 20, 2024 | 113.39 | 114.60 | 113.27 | 114.54 | 1,487,361 | +1.20(+1.06%) |
Mar 19, 2024 | 112.58 | 113.42 | 112.37 | 113.34 | 3,218,146 | +0.65(+0.57%) |
Mar 18, 2024 | 113.07 | 113.29 | 112.64 | 112.70 | 3,182,956 | +0.54(+0.48%) |
Mar 15, 2024 | 112.24 | 112.61 | 111.89 | 112.16 | 1,082,455 | -0.73(-0.64%) |
Mar 14, 2024 | 113.48 | 113.50 | 112.18 | 112.89 | 1,384,192 | -0.41(-0.36%) |
Mar 13, 2024 | 113.44 | 113.62 | 113.00 | 113.30 | 768,284 | -0.12(-0.11%) |
Mar 12, 2024 | 112.82 | 113.54 | 112.19 | 113.42 | 1,430,996 | +1.06(+0.94%) |
Mar 11, 2024 | 112.21 | 112.49 | 111.77 | 112.36 | 945,298 | -0.15(-0.13%) |
Mar 08, 2024 | 113.42 | 113.97 | 112.35 | 112.51 | 1,224,084 | -0.68(-0.60%) |
Mar 07, 2024 | 112.81 | 113.39 | 112.65 | 113.19 | 931,615 | +1.10(+0.98%) |
Mar 06, 2024 | 112.27 | 112.55 | 111.73 | 112.09 | 1,053,020 | +0.69(+0.62%) |
Mar 05, 2024 | 112.13 | 112.24 | 110.94 | 111.40 | 1,294,768 | -1.14(-1.01%) |
Mar 04, 2024 | 112.54 | 113.02 | 112.54 | 112.54 | 1,069,620 | -0.17(-0.15%) |
Mar 01, 2024 | 111.84 | 112.78 | 111.72 | 112.71 | 1,442,337 | +1.01(+0.90%) |
Feb 29, 2024 | 111.67 | 112.00 | 111.04 | 111.70 | 1,585,877 | +0.53(+0.48%) |
Feb 28, 2024 | 111.05 | 111.41 | 110.96 | 111.17 | 1,064,360 | -0.24(-0.21%) |
Feb 27, 2024 | 111.29 | 111.45 | 110.96 | 111.41 | 860,224 | +0.29(+0.26%) |
Feb 26, 2024 | 111.45 | 111.61 | 111.07 | 111.12 | 1,211,100 | -0.31(-0.28%) |
Feb 23, 2024 | 111.67 | 111.83 | 111.21 | 111.43 | 1,130,198 | +0.11(+0.10%) |
Feb 22, 2024 | 110.56 | 111.49 | 110.35 | 111.32 | 1,192,787 | +2.16(+1.97%) |
Feb 21, 2024 | 108.79 | 109.19 | 108.36 | 109.17 | 1,337,671 | +0.02(+0.02%) |
Feb 20, 2024 | 109.41 | 109.52 | 108.64 | 109.15 | 1,358,210 | -0.70(-0.64%) |
Feb 16, 2024 | 110.36 | 110.62 | 109.70 | 109.84 | 1,118,924 | -0.59(-0.53%) |
Feb 15, 2024 | 109.83 | 110.51 | 109.69 | 110.43 | 1,125,957 | +0.85(+0.77%) |
Feb 14, 2024 | 109.05 | 109.67 | 108.59 | 109.58 | 1,032,627 | +1.22(+1.12%) |
Feb 13, 2024 | 108.55 | 108.89 | 107.66 | 108.37 | 1,319,955 | -1.76(-1.59%) |
Feb 12, 2024 | 110.03 | 110.69 | 109.98 | 110.12 | 1,169,657 | +0.09(+0.08%) |
Feb 09, 2024 | 109.47 | 110.14 | 109.42 | 110.03 | 1,028,433 | +0.68(+0.62%) |
Feb 08, 2024 | 109.10 | 109.40 | 109.03 | 109.36 | 1,378,893 | +0.28(+0.26%) |
Feb 07, 2024 | 108.78 | 109.23 | 108.49 | 109.08 | 1,046,134 | +0.86(+0.79%) |
Feb 06, 2024 | 108.05 | 108.30 | 107.82 | 108.22 | 1,403,109 | +0.30(+0.28%) |
Feb 05, 2024 | 108.20 | 108.27 | 107.32 | 107.92 | 1,069,472 | -0.49(-0.45%) |
Feb 02, 2024 | 107.39 | 108.75 | 107.26 | 108.41 | 1,541,834 | +1.00(+0.93%) |
Feb 01, 2024 | 106.36 | 107.41 | 106.12 | 107.41 | 1,236,528 | +1.37(+1.29%) |
Jan 31, 2024 | 107.37 | 107.53 | 106.03 | 106.05 | 2,325,472 | -1.77(-1.65%) |
Jan 30, 2024 | 107.82 | 108.01 | 107.68 | 107.82 | 1,378,090 | -0.21(-0.19%) |
Jan 29, 2024 | 107.10 | 108.03 | 107.03 | 108.03 | 1,064,610 | +1.01(+0.94%) |
Jan 26, 2024 | 107.05 | 107.43 | 106.87 | 107.02 | 990,450 | -0.08(-0.07%) |
Jan 25, 2024 | 107.07 | 107.22 | 106.54 | 107.10 | 1,700,969 | +0.56(+0.52%) |
Jan 24, 2024 | 107.22 | 107.36 | 106.49 | 106.54 | 2,378,303 | -0.01(-0.01%) |
Jan 23, 2024 | 106.48 | 106.62 | 106.14 | 106.55 | 974,102 | +0.23(+0.22%) |
Jan 22, 2024 | 106.29 | 106.72 | 106.12 | 106.32 | 1,169,112 | +0.39(+0.37%) |
Jan 19, 2024 | 104.92 | 105.97 | 104.65 | 105.94 | 1,487,434 | +1.34(+1.28%) |
Jan 18, 2024 | 104.15 | 104.73 | 103.72 | 104.60 | 1,898,079 | +0.85(+0.82%) |
Jan 17, 2024 | 103.62 | 103.82 | 103.18 | 103.75 | 1,071,850 | -0.57(-0.54%) |
Jan 16, 2024 | 104.43 | 104.72 | 103.93 | 104.32 | 1,536,709 | -0.49(-0.47%) |
Jan 12, 2024 | 105.13 | 105.37 | 104.50 | 104.81 | 1,288,143 | +0.04(+0.04%) |
Jan 11, 2024 | 105.00 | 105.14 | 103.84 | 104.77 | 1,511,624 | -0.08(-0.08%) |
Jan 10, 2024 | 104.39 | 105.05 | 104.23 | 104.85 | 995,443 | +0.54(+0.52%) |
Jan 09, 2024 | 103.90 | 104.58 | 103.76 | 104.31 | 1,692,079 | -0.19(-0.18%) |
Jan 08, 2024 | 103.13 | 104.56 | 103.10 | 104.50 | 3,497,848 | +1.46(+1.41%) |
Jan 05, 2024 | 102.86 | 103.60 | 102.73 | 103.04 | 1,613,349 | +0.16(+0.16%) |
Jan 04, 2024 | 103.07 | 103.67 | 102.84 | 102.88 | 1,622,783 | -0.27(-0.26%) |
Jan 03, 2024 | 103.69 | 103.77 | 103.06 | 103.15 | 1,900,277 | -1.08(-1.03%) |
Jan 02, 2024 | 104.19 | 104.56 | 103.80 | 104.23 | 1,427,053 | -0.72(-0.68%) |
Dec 29, 2023 | 105.32 | 105.43 | 104.57 | 104.95 | 1,809,908 | -0.46(-0.43%) |
Dec 28, 2023 | 105.39 | 105.57 | 105.31 | 105.41 | 1,172,504 | +0.07(+0.07%) |
Dec 27, 2023 | 105.10 | 105.42 | 105.01 | 105.34 | 1,193,471 | +0.19(+0.18%) |
Dec 26, 2023 | 104.71 | 105.37 | 104.71 | 105.15 | 1,209,756 | +0.49(+0.47%) |
Dec 22, 2023 | 104.67 | 105.01 | 104.19 | 104.66 | 1,594,578 | +0.28(+0.27%) |
Dec 21, 2023 | 103.96 | 104.43 | 103.49 | 104.38 | 1,712,736 | +1.13(+1.09%) |
Dec 20, 2023 | 104.64 | 105.10 | 103.20 | 103.25 | 1,297,906 | -1.55(-1.48%) |
Dec 19, 2023 | 104.19 | 104.83 | 104.19 | 104.81 | 1,419,830 | +0.78(+0.75%) |
Dec 18, 2023 | 103.86 | 104.26 | 103.55 | 104.02 | 1,454,644 | +0.46(+0.44%) |
Dec 15, 2023 | 103.65 | 103.88 | 103.31 | 103.56 | 1,839,712 | -0.19(-0.18%) |
Dec 14, 2023 | 103.61 | 104.15 | 103.11 | 103.75 | 1,649,096 | +0.62(+0.60%) |
Dec 13, 2023 | 101.59 | 103.19 | 101.48 | 103.14 | 1,262,421 | +1.60(+1.57%) |
Dec 12, 2023 | 101.08 | 101.60 | 100.77 | 101.54 | 1,528,163 | +0.41(+0.40%) |
Dec 11, 2023 | 100.61 | 101.16 | 100.59 | 101.13 | 1,739,554 | +0.42(+0.41%) |
Dec 08, 2023 | 100.06 | 100.86 | 100.06 | 100.71 | 1,212,354 | +0.45(+0.44%) |
Dec 07, 2023 | 99.90 | 100.39 | 99.80 | 100.27 | 1,384,944 | +0.74(+0.75%) |
Dec 06, 2023 | 100.31 | 100.44 | 99.44 | 99.52 | 2,919,129 | -0.34(-0.34%) |
Dec 05, 2023 | 99.68 | 100.12 | 99.57 | 99.86 | 896,992 | -0.20(-0.20%) |
Dec 04, 2023 | 99.74 | 100.11 | 99.49 | 100.06 | 1,646,118 | -0.36(-0.36%) |
Dec 01, 2023 | 99.44 | 100.52 | 99.30 | 100.42 | 1,526,642 | +0.81(+0.82%) |
Nov 30, 2023 | 99.36 | 99.66 | 98.96 | 99.60 | 1,543,791 | +0.46(+0.46%) |
Nov 29, 2023 | 99.58 | 100.01 | 99.11 | 99.15 | 1,021,250 | +0.02(+0.02%) |
Nov 28, 2023 | 98.93 | 99.43 | 98.79 | 99.13 | 801,791 | +0.09(+0.09%) |
Nov 27, 2023 | 99.04 | 99.26 | 98.94 | 99.04 | 824,801 | -0.16(-0.16%) |
Nov 24, 2023 | 99.09 | 99.24 | 99.01 | 99.20 | 367,503 | +0.07(+0.07%) |
Nov 22, 2023 | 98.99 | 99.37 | 98.85 | 99.13 | 1,016,424 | +0.46(+0.46%) |
Nov 21, 2023 | 98.70 | 98.83 | 98.43 | 98.67 | 1,348,665 | -0.31(-0.31%) |
Nov 20, 2023 | 98.13 | 99.15 | 98.07 | 98.98 | 1,206,305 | +0.76(+0.78%) |
Nov 17, 2023 | 98.08 | 98.33 | 97.90 | 98.21 | 847,579 | +0.23(+0.23%) |
Nov 16, 2023 | 97.85 | 98.08 | 97.55 | 97.98 | 1,400,397 | -0.05(-0.05%) |
Nov 15, 2023 | 98.08 | 98.51 | 97.85 | 98.03 | 1,868,254 | +0.26(+0.26%) |
Nov 14, 2023 | 97.07 | 98.05 | 97.07 | 97.78 | 1,915,880 | +2.13(+2.23%) |
Nov 13, 2023 | 95.41 | 95.86 | 95.20 | 95.64 | 896,324 | -0.06(-0.06%) |
Nov 10, 2023 | 94.65 | 95.76 | 94.38 | 95.70 | 1,445,374 | +1.41(+1.50%) |
Nov 09, 2023 | 95.31 | 95.35 | 94.19 | 94.29 | 1,361,521 | -0.79(-0.84%) |
Nov 08, 2023 | 95.25 | 95.34 | 94.61 | 95.08 | 1,272,747 | -0.03(-0.03%) |
Nov 07, 2023 | 94.80 | 95.24 | 94.56 | 95.11 | 1,992,604 | +0.32(+0.34%) |
Nov 06, 2023 | 94.96 | 95.07 | 94.38 | 94.80 | 1,428,036 | +0.03(+0.03%) |
Nov 03, 2023 | 94.27 | 95.14 | 94.27 | 94.77 | 1,461,274 | +1.06(+1.13%) |
Nov 02, 2023 | 92.76 | 93.74 | 92.76 | 93.70 | 1,638,369 | +1.82(+1.98%) |
Nov 01, 2023 | 91.15 | 92.04 | 91.01 | 91.89 | 1,867,631 | +0.87(+0.96%) |
Oct 31, 2023 | 90.50 | 91.05 | 90.12 | 91.01 | 4,590,980 | +0.61(+0.67%) |
Oct 30, 2023 | 89.98 | 90.63 | 89.65 | 90.41 | 1,807,411 | +1.01(+1.13%) |
Oct 27, 2023 | 90.20 | 90.29 | 89.09 | 89.40 | 2,382,030 | -0.48(-0.53%) |
Oct 26, 2023 | 90.58 | 90.81 | 89.60 | 89.87 | 2,256,084 | -0.91(-1.01%) |
Oct 25, 2023 | 91.75 | 91.86 | 90.67 | 90.79 | 2,121,893 | -1.42(-1.54%) |
Oct 24, 2023 | 92.02 | 92.50 | 91.59 | 92.21 | 1,236,185 | +0.72(+0.79%) |
Oct 23, 2023 | 91.34 | 92.39 | 90.93 | 91.48 | 2,092,949 | -0.27(-0.29%) |
Oct 20, 2023 | 92.79 | 92.86 | 91.69 | 91.75 | 2,360,985 | -1.15(-1.24%) |
Oct 19, 2023 | 93.92 | 94.33 | 92.73 | 92.90 | 1,709,958 | -0.89(-0.95%) |
Oct 18, 2023 | 94.71 | 94.90 | 93.56 | 93.79 | 1,495,871 | -1.37(-1.44%) |
Oct 17, 2023 | 94.34 | 95.67 | 94.34 | 95.16 | 1,117,620 | +0.09(+0.09%) |
Oct 16, 2023 | 94.40 | 95.27 | 94.40 | 95.08 | 999,326 | +1.10(+1.17%) |
Oct 13, 2023 | 94.85 | 95.06 | 93.65 | 93.97 | 930,658 | -0.53(-0.56%) |
Oct 12, 2023 | 95.36 | 95.36 | 93.99 | 94.50 | 1,042,097 | -0.75(-0.79%) |
Oct 11, 2023 | 95.15 | 95.36 | 94.60 | 95.25 | 945,016 | +0.34(+0.36%) |
Oct 10, 2023 | 94.49 | 95.51 | 94.46 | 94.92 | 1,243,121 | +0.55(+0.58%) |
Oct 09, 2023 | 93.31 | 94.50 | 93.23 | 94.37 | 1,150,735 | +0.60(+0.64%) |
Oct 06, 2023 | 92.12 | 94.11 | 91.84 | 93.77 | 1,283,778 | +1.17(+1.27%) |
Oct 05, 2023 | 92.60 | 92.83 | 91.94 | 92.60 | 1,105,043 | -0.13(-0.14%) |
Oct 04, 2023 | 92.15 | 92.83 | 91.76 | 92.73 | 1,778,583 | +0.71(+0.78%) |
Oct 03, 2023 | 92.88 | 93.18 | 91.73 | 92.02 | 2,176,733 | -1.34(-1.44%) |
Oct 02, 2023 | 93.46 | 93.72 | 92.79 | 93.36 | 1,825,762 | -0.16(-0.17%) |
Sep 29, 2023 | 94.48 | 94.56 | 93.27 | 93.52 | 1,683,306 | -0.30(-0.32%) |
Sep 28, 2023 | 93.02 | 94.18 | 92.98 | 93.81 | 4,730,574 | +0.67(+0.71%) |
Sep 27, 2023 | 93.38 | 93.53 | 92.38 | 93.15 | 1,560,517 | +0.10(+0.11%) |
Sep 26, 2023 | 93.75 | 93.97 | 92.89 | 93.05 | 1,470,287 | -1.33(-1.41%) |
Sep 25, 2023 | 93.72 | 94.41 | 93.96 | 94.38 | 1,149,726 | +0.37(+0.39%) |
Sep 22, 2023 | 94.47 | 94.78 | 93.94 | 94.01 | 1,153,697 | -0.23(-0.24%) |
Sep 21, 2023 | 95.18 | 95.23 | 94.20 | 94.24 | 2,086,669 | -1.61(-1.68%) |
Sep 20, 2023 | 97.05 | 97.15 | 95.80 | 95.85 | 927,232 | -0.89(-0.92%) |
Sep 19, 2023 | 96.77 | 96.85 | 96.14 | 96.74 | 1,013,981 | -0.21(-0.21%) |
Sep 18, 2023 | 96.85 | 97.23 | 96.75 | 96.95 | 900,233 | -0.01(-0.01%) |
Sep 15, 2023 | 97.81 | 97.81 | 96.85 | 96.96 | 754,137 | -1.18(-1.20%) |
Sep 14, 2023 | 97.84 | 98.25 | 97.52 | 98.13 | 653,844 | +0.86(+0.88%) |
Sep 13, 2023 | 97.26 | 97.50 | 97.00 | 97.27 | 592,577 | +0.02(+0.02%) |
Sep 12, 2023 | 97.40 | 97.81 | 97.14 | 97.25 | 719,020 | -0.49(-0.51%) |
Sep 11, 2023 | 97.67 | 97.84 | 97.37 | 97.75 | 797,266 | +0.60(+0.62%) |
Sep 08, 2023 | 97.08 | 97.46 | 96.94 | 97.14 | 832,898 | +0.12(+0.12%) |
Sep 07, 2023 | 96.64 | 97.14 | 96.55 | 97.03 | 638,047 | -0.36(-0.37%) |
Sep 06, 2023 | 97.83 | 97.88 | 96.85 | 97.38 | 840,754 | -0.59(-0.61%) |
Sep 05, 2023 | 98.40 | 98.53 | 97.94 | 97.97 | 873,180 | -0.56(-0.57%) |
Sep 01, 2023 | 98.83 | 99.03 | 98.25 | 98.54 | 769,939 | +0.30(+0.30%) |
Aug 31, 2023 | 98.47 | 98.77 | 98.22 | 98.24 | 698,686 | -0.08(-0.08%) |
Aug 30, 2023 | 97.94 | 98.48 | 97.85 | 98.32 | 701,590 | +0.41(+0.41%) |
Aug 29, 2023 | 96.42 | 97.95 | 96.38 | 97.92 | 1,055,517 | +1.41(+1.46%) |
Aug 28, 2023 | 96.37 | 96.63 | 96.10 | 96.50 | 1,318,113 | +0.61(+0.64%) |
Aug 25, 2023 | 95.60 | 96.17 | 94.77 | 95.89 | 1,566,937 | +0.65(+0.68%) |
Aug 24, 2023 | 96.83 | 96.99 | 95.23 | 95.24 | 1,014,917 | -1.28(-1.33%) |
Aug 23, 2023 | 95.66 | 96.69 | 95.66 | 96.52 | 817,372 | +1.08(+1.13%) |
Aug 22, 2023 | 96.17 | 96.17 | 95.36 | 95.44 | 858,377 | -0.34(-0.35%) |
Aug 21, 2023 | 95.37 | 95.92 | 94.91 | 95.78 | 994,394 | +0.57(+0.60%) |
Aug 18, 2023 | 94.39 | 95.40 | 94.30 | 95.21 | 1,679,163 | +0.10(+0.10%) |
Aug 17, 2023 | 96.19 | 96.25 | 94.99 | 95.11 | 1,254,126 | -0.79(-0.82%) |
Aug 16, 2023 | 96.55 | 96.91 | 95.88 | 95.90 | 1,320,563 | -0.77(-0.80%) |
Aug 15, 2023 | 97.39 | 97.45 | 96.53 | 96.67 | 896,853 | -1.11(-1.13%) |
Aug 14, 2023 | 97.07 | 97.79 | 96.97 | 97.78 | 1,107,663 | +0.45(+0.47%) |
Aug 11, 2023 | 96.96 | 97.57 | 96.85 | 97.32 | 878,551 | -0.09(-0.09%) |
Aug 10, 2023 | 97.94 | 98.66 | 97.09 | 97.41 | 988,006 | +0.00(+0.00%) |
Aug 09, 2023 | 98.12 | 98.13 | 97.21 | 97.41 | 752,155 | -0.68(-0.70%) |
Aug 08, 2023 | 97.87 | 98.15 | 97.27 | 98.09 | 1,419,486 | -0.49(-0.50%) |
Aug 07, 2023 | 98.22 | 98.60 | 97.95 | 98.59 | 808,507 | +0.83(+0.85%) |
Aug 04, 2023 | 98.60 | 99.08 | 97.67 | 97.76 | 883,424 | -0.45(-0.46%) |
Aug 03, 2023 | 98.00 | 98.61 | 97.84 | 98.21 | 839,659 | -0.28(-0.28%) |
Aug 02, 2023 | 99.16 | 99.21 | 98.31 | 98.49 | 1,017,272 | -1.39(-1.40%) |
Aug 01, 2023 | 99.87 | 100.03 | 99.63 | 99.88 | 1,036,337 | -0.32(-0.32%) |
Jul 31, 2023 | 100.11 | 100.30 | 99.86 | 100.20 | 783,759 | +0.27(+0.27%) |
Jul 28, 2023 | 99.67 | 100.06 | 99.51 | 99.93 | 779,334 | +1.08(+1.09%) |
Jul 27, 2023 | 100.42 | 100.47 | 98.67 | 98.85 | 765,125 | -0.75(-0.75%) |
Jul 26, 2023 | 99.30 | 99.94 | 99.18 | 99.60 | 1,246,710 | +0.09(+0.09%) |
Jul 25, 2023 | 99.22 | 99.87 | 99.22 | 99.52 | 870,867 | +0.21(+0.21%) |
Jul 24, 2023 | 99.14 | 99.46 | 99.00 | 99.31 | 838,834 | +0.37(+0.37%) |
Jul 21, 2023 | 99.33 | 99.36 | 98.91 | 98.94 | 874,298 | +0.02(+0.02%) |
Jul 20, 2023 | 99.40 | 99.60 | 98.77 | 98.92 | 1,053,660 | -0.73(-0.73%) |
Jul 19, 2023 | 99.65 | 99.93 | 99.46 | 99.65 | 2,971,465 | +0.27(+0.27%) |
Jul 18, 2023 | 98.59 | 99.56 | 98.49 | 99.39 | 1,551,765 | +0.76(+0.77%) |
Jul 17, 2023 | 98.13 | 98.88 | 98.13 | 98.63 | 1,249,431 | +0.43(+0.44%) |
Jul 14, 2023 | 98.54 | 98.66 | 98.06 | 98.19 | 1,111,164 | -0.23(-0.23%) |
Jul 13, 2023 | 98.01 | 98.56 | 97.92 | 98.42 | 915,528 | +0.87(+0.89%) |
Jul 12, 2023 | 97.61 | 97.88 | 97.33 | 97.55 | 985,810 | +0.72(+0.75%) |
Jul 11, 2023 | 96.28 | 96.92 | 96.09 | 96.83 | 611,708 | +0.78(+0.81%) |
Jul 10, 2023 | 95.59 | 96.09 | 95.59 | 96.05 | 1,062,297 | +0.41(+0.42%) |
Jul 07, 2023 | 95.57 | 96.54 | 95.52 | 95.64 | 851,215 | -0.13(-0.13%) |
Jul 06, 2023 | 95.76 | 95.83 | 95.13 | 95.77 | 835,017 | -0.84(-0.87%) |
Jul 05, 2023 | 96.41 | 96.77 | 96.41 | 96.61 | 1,046,960 | -0.28(-0.29%) |
Jul 03, 2023 | 96.66 | 96.89 | 96.54 | 96.89 | 536,841 | +0.20(+0.20%) |
Jun 30, 2023 | 96.25 | 96.89 | 96.25 | 96.69 | 1,127,123 | +1.05(+1.10%) |
Jun 29, 2023 | 95.19 | 95.66 | 95.08 | 95.64 | 726,314 | +0.45(+0.48%) |
Jun 28, 2023 | 94.84 | 95.40 | 94.74 | 95.19 | 848,921 | +0.11(+0.11%) |
Jun 27, 2023 | 94.17 | 95.24 | 94.11 | 95.08 | 951,498 | +1.13(+1.20%) |
Jun 26, 2023 | 94.20 | 94.67 | 93.93 | 93.95 | 1,113,837 | -0.29(-0.30%) |
Jun 23, 2023 | 94.33 | 94.70 | 94.13 | 94.24 | 753,680 | -0.85(-0.89%) |
Jun 22, 2023 | 94.56 | 95.09 | 94.46 | 95.09 | 702,733 | +0.27(+0.28%) |
Jun 21, 2023 | 95.13 | 95.29 | 94.69 | 94.82 | 933,485 | -0.53(-0.56%) |
Jun 20, 2023 | 95.39 | 95.56 | 94.85 | 95.36 | 1,234,652 | -0.48(-0.51%) |
Jun 16, 2023 | 96.70 | 96.73 | 95.75 | 95.84 | 926,224 | -0.35(-0.36%) |
Jun 15, 2023 | 94.85 | 96.45 | 94.74 | 96.19 | 1,296,604 | +1.12(+1.17%) |
Jun 14, 2023 | 95.10 | 95.52 | 94.27 | 95.07 | 3,323,025 | +0.04(+0.04%) |
Jun 13, 2023 | 94.67 | 95.18 | 94.60 | 95.03 | 1,097,110 | +0.72(+0.76%) |
Jun 12, 2023 | 93.69 | 94.35 | 93.55 | 94.31 | 695,872 | +0.85(+0.91%) |
Jun 09, 2023 | 93.60 | 94.00 | 93.28 | 93.46 | 1,029,400 | +0.05(+0.05%) |
Jun 08, 2023 | 92.88 | 93.55 | 92.68 | 93.41 | 682,898 | +0.46(+0.50%) |
Jun 07, 2023 | 93.28 | 93.57 | 92.84 | 92.94 | 884,651 | -0.20(-0.22%) |
Jun 06, 2023 | 92.55 | 93.24 | 92.49 | 93.15 | 917,742 | +0.45(+0.49%) |
Jun 05, 2023 | 92.93 | 93.24 | 92.54 | 92.70 | 2,318,337 | -0.24(-0.25%) |
Jun 02, 2023 | 92.09 | 93.10 | 91.99 | 92.93 | 1,504,266 | +1.52(+1.66%) |
Jun 01, 2023 | 90.62 | 91.68 | 90.29 | 91.42 | 908,748 | +0.89(+0.98%) |
May 31, 2023 | 90.62 | 90.86 | 90.16 | 90.53 | 1,436,155 | -0.53(-0.58%) |
May 30, 2023 | 91.53 | 91.62 | 90.77 | 91.06 | 1,640,617 | +0.04(+0.04%) |
May 26, 2023 | 90.08 | 91.22 | 90.05 | 91.02 | 797,260 | +1.19(+1.33%) |
May 25, 2023 | 89.97 | 90.16 | 89.39 | 89.83 | 937,636 | +0.59(+0.66%) |
May 24, 2023 | 89.56 | 89.62 | 88.99 | 89.24 | 1,046,701 | -0.69(-0.77%) |
May 23, 2023 | 90.59 | 90.87 | 89.86 | 89.93 | 1,028,057 | -0.98(-1.07%) |
May 22, 2023 | 90.77 | 91.24 | 90.53 | 90.90 | 1,024,789 | +0.17(+0.18%) |
May 19, 2023 | 91.18 | 91.25 | 90.47 | 90.74 | 1,362,047 | -0.20(-0.22%) |
May 18, 2023 | 90.00 | 91.05 | 89.90 | 90.93 | 1,008,033 | +0.88(+0.97%) |
May 17, 2023 | 89.37 | 90.21 | 88.97 | 90.06 | 1,636,994 | +1.18(+1.33%) |
May 16, 2023 | 89.28 | 89.46 | 88.87 | 88.87 | 1,040,671 | -0.73(-0.81%) |
May 15, 2023 | 89.35 | 89.72 | 88.99 | 89.60 | 1,055,794 | +0.43(+0.49%) |
May 12, 2023 | 89.55 | 89.66 | 88.66 | 89.17 | 3,269,814 | -0.15(-0.17%) |
May 11, 2023 | 89.28 | 89.30 | 88.89 | 89.32 | 1,592,560 | -0.25(-0.28%) |
May 10, 2023 | 89.80 | 89.97 | 88.73 | 89.56 | 955,258 | +0.40(+0.45%) |
May 09, 2023 | 89.11 | 89.40 | 89.03 | 89.16 | 631,234 | -0.34(-0.37%) |
May 08, 2023 | 89.53 | 89.66 | 89.18 | 89.49 | 970,831 | +0.03(+0.03%) |
May 05, 2023 | 88.61 | 89.68 | 88.60 | 89.46 | 828,738 | +1.68(+1.92%) |
May 04, 2023 | 88.13 | 88.25 | 87.45 | 87.78 | 1,391,819 | -0.68(-0.77%) |
May 03, 2023 | 89.04 | 89.68 | 88.39 | 88.46 | 1,058,403 | -0.51(-0.58%) |
May 02, 2023 | 89.90 | 89.92 | 88.29 | 88.97 | 1,074,288 | -1.12(-1.25%) |