Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 104.50 | 105.36 | 104.15 | 104.24 | 8,724,964 | -0.48(-0.46%) |
May 15, 2024 | 104.86 | 105.35 | 104.51 | 104.72 | 5,721,709 | -0.35(-0.33%) |
May 14, 2024 | 105.17 | 105.65 | 105.02 | 105.07 | 3,748,440 | -0.10(-0.09%) |
May 13, 2024 | 105.80 | 107.17 | 105.05 | 105.17 | 6,081,443 | -0.52(-0.49%) |
May 10, 2024 | 105.37 | 105.89 | 104.91 | 105.68 | 5,659,916 | +0.58(+0.55%) |
May 09, 2024 | 103.49 | 105.13 | 103.46 | 105.11 | 7,253,670 | +1.79(+1.73%) |
May 08, 2024 | 102.62 | 103.47 | 102.19 | 103.32 | 5,208,877 | +0.70(+0.69%) |
May 07, 2024 | 101.66 | 102.64 | 101.51 | 102.61 | 6,974,907 | +1.31(+1.30%) |
May 06, 2024 | 101.18 | 101.44 | 101.01 | 101.30 | 3,429,006 | +0.51(+0.50%) |
May 03, 2024 | 101.39 | 101.56 | 100.07 | 100.79 | 13,405,052 | -0.49(-0.48%) |
May 02, 2024 | 100.59 | 101.30 | 100.42 | 101.28 | 6,121,712 | +0.67(+0.66%) |
May 01, 2024 | 100.71 | 101.42 | 100.53 | 100.61 | 10,042,542 | -0.30(-0.30%) |
Apr 30, 2024 | 101.73 | 102.20 | 100.86 | 100.91 | 5,454,381 | -0.91(-0.90%) |
Apr 29, 2024 | 101.24 | 102.00 | 101.04 | 101.83 | 4,497,113 | +1.02(+1.01%) |
Apr 26, 2024 | 100.93 | 101.19 | 99.69 | 100.80 | 4,454,961 | -0.30(-0.29%) |
Apr 25, 2024 | 100.30 | 101.27 | 99.99 | 101.10 | 6,786,489 | +0.69(+0.68%) |
Apr 24, 2024 | 101.11 | 101.28 | 99.41 | 100.42 | 7,768,252 | -0.36(-0.36%) |
Apr 23, 2024 | 100.40 | 103.27 | 99.28 | 100.77 | 8,619,272 | -0.18(-0.18%) |
Apr 22, 2024 | 101.39 | 101.64 | 100.76 | 100.95 | 7,637,755 | +0.00(+0.00%) |
Apr 19, 2024 | 100.92 | 101.65 | 100.43 | 100.95 | 14,414,819 | +0.84(+0.84%) |
Apr 18, 2024 | 99.92 | 101.29 | 99.91 | 100.11 | 4,263,830 | -0.04(-0.04%) |
Apr 17, 2024 | 100.65 | 101.18 | 99.55 | 100.15 | 5,409,739 | -0.09(-0.09%) |
Apr 16, 2024 | 99.65 | 100.69 | 99.63 | 100.24 | 7,129,101 | +0.82(+0.82%) |
Apr 15, 2024 | 100.95 | 101.21 | 99.30 | 99.42 | 9,694,262 | -0.08(-0.08%) |
Apr 12, 2024 | 101.10 | 101.74 | 98.88 | 99.50 | 7,371,970 | -0.68(-0.67%) |
Apr 11, 2024 | 100.74 | 100.96 | 99.19 | 100.18 | 6,826,777 | -0.58(-0.57%) |
Apr 10, 2024 | 100.32 | 101.15 | 99.63 | 100.75 | 5,566,085 | -0.24(-0.24%) |
Apr 09, 2024 | 100.47 | 101.03 | 99.69 | 100.99 | 12,981,530 | -0.28(-0.28%) |
Apr 08, 2024 | 101.08 | 101.65 | 100.66 | 101.27 | 9,960,842 | +0.19(+0.19%) |
Apr 05, 2024 | 98.86 | 101.14 | 98.86 | 101.08 | 10,278,004 | +2.37(+2.40%) |
Apr 04, 2024 | 97.69 | 98.74 | 97.31 | 98.72 | 13,453,114 | +1.75(+1.80%) |
Apr 03, 2024 | 96.69 | 97.47 | 96.45 | 96.97 | 20,572,670 | -0.99(-1.01%) |
Apr 02, 2024 | 97.18 | 98.11 | 96.99 | 97.96 | 6,799,823 | +0.79(+0.81%) |
Apr 01, 2024 | 96.88 | 97.58 | 96.56 | 97.18 | 9,561,166 | +0.23(+0.24%) |
Mar 28, 2024 | 97.11 | 97.28 | 96.89 | 96.95 | 10,765,384 | +0.08(+0.08%) |
Mar 27, 2024 | 95.85 | 96.92 | 95.76 | 96.87 | 7,311,712 | +1.38(+1.45%) |
Mar 26, 2024 | 95.06 | 95.97 | 95.01 | 95.49 | 5,507,306 | +0.43(+0.45%) |
Mar 25, 2024 | 95.14 | 95.66 | 94.70 | 95.06 | 5,260,853 | +0.09(+0.09%) |
Mar 22, 2024 | 93.63 | 95.25 | 93.63 | 94.97 | 6,842,944 | +1.27(+1.36%) |
Mar 21, 2024 | 94.43 | 94.92 | 93.52 | 93.70 | 6,516,269 | -0.59(-0.62%) |
Mar 20, 2024 | 94.43 | 94.94 | 93.78 | 94.28 | 7,901,052 | -0.01(-0.01%) |
Mar 19, 2024 | 93.89 | 94.82 | 93.47 | 94.29 | 8,046,805 | +1.39(+1.50%) |
Mar 18, 2024 | 92.28 | 93.36 | 91.80 | 92.90 | 7,117,617 | +0.53(+0.57%) |
Mar 15, 2024 | 90.51 | 92.51 | 90.51 | 92.37 | 35,958,652 | +1.16(+1.28%) |
Mar 14, 2024 | 91.51 | 92.44 | 90.93 | 91.21 | 12,357,766 | +1.19(+1.33%) |
Mar 13, 2024 | 89.53 | 90.17 | 89.28 | 90.02 | 8,716,751 | +0.61(+0.68%) |
Mar 12, 2024 | 90.33 | 90.52 | 88.91 | 89.41 | 9,496,580 | -1.44(-1.59%) |
Mar 11, 2024 | 89.65 | 91.28 | 89.65 | 90.85 | 7,316,623 | +0.52(+0.57%) |
Mar 08, 2024 | 89.74 | 90.37 | 89.60 | 90.34 | 5,762,259 | +0.33(+0.36%) |
Mar 07, 2024 | 89.99 | 90.69 | 89.49 | 90.01 | 6,819,263 | +0.29(+0.32%) |
Mar 06, 2024 | 89.32 | 90.20 | 89.20 | 89.72 | 5,595,951 | +0.20(+0.22%) |
Mar 05, 2024 | 89.17 | 90.32 | 89.07 | 89.52 | 6,787,784 | +0.15(+0.17%) |
Mar 04, 2024 | 89.55 | 89.60 | 88.61 | 89.37 | 6,967,674 | +0.11(+0.12%) |
Mar 01, 2024 | 89.18 | 89.49 | 88.42 | 89.26 | 13,648,208 | +0.13(+0.14%) |
Feb 29, 2024 | 89.87 | 90.02 | 88.72 | 89.13 | 5,909,497 | -0.25(-0.28%) |
Feb 28, 2024 | 89.87 | 90.70 | 89.00 | 89.38 | 5,659,961 | -0.50(-0.55%) |
Feb 27, 2024 | 89.49 | 89.94 | 88.92 | 89.88 | 4,883,162 | +0.40(+0.44%) |
Feb 26, 2024 | 89.52 | 90.31 | 89.39 | 89.48 | 5,324,843 | +0.01(+0.01%) |
Feb 23, 2024 | 88.96 | 89.95 | 88.76 | 89.47 | 5,844,972 | +0.48(+0.54%) |
Feb 22, 2024 | 89.18 | 89.29 | 88.37 | 88.99 | 7,645,675 | -0.09(-0.10%) |
Feb 21, 2024 | 89.83 | 90.31 | 88.88 | 89.08 | 14,669,318 | -0.76(-0.85%) |
Feb 20, 2024 | 90.36 | 91.14 | 89.45 | 89.84 | 6,099,381 | -0.03(-0.03%) |
Feb 16, 2024 | 90.21 | 90.94 | 89.81 | 89.87 | 5,012,807 | -0.77(-0.85%) |
Feb 15, 2024 | 90.27 | 91.10 | 90.16 | 90.64 | 5,333,804 | +0.39(+0.44%) |
Feb 14, 2024 | 89.82 | 90.46 | 89.73 | 90.25 | 6,758,215 | +0.79(+0.88%) |
Feb 13, 2024 | 90.06 | 90.58 | 88.73 | 89.46 | 6,116,105 | -0.54(-0.60%) |
Feb 12, 2024 | 89.38 | 90.76 | 89.10 | 90.00 | 5,552,804 | +0.62(+0.70%) |
Feb 09, 2024 | 89.99 | 90.47 | 89.20 | 89.38 | 6,023,323 | -0.52(-0.58%) |
Feb 08, 2024 | 90.70 | 91.24 | 89.79 | 89.90 | 6,275,905 | -0.88(-0.97%) |
Feb 07, 2024 | 91.42 | 91.65 | 90.67 | 90.78 | 4,683,287 | -0.35(-0.38%) |
Feb 06, 2024 | 90.31 | 91.51 | 90.05 | 91.13 | 4,777,646 | +0.04(+0.04%) |
Feb 05, 2024 | 90.12 | 91.49 | 89.77 | 91.09 | 6,849,657 | +0.26(+0.28%) |
Feb 02, 2024 | 91.09 | 91.54 | 90.30 | 90.83 | 6,144,459 | -0.19(-0.21%) |
Feb 01, 2024 | 90.56 | 91.02 | 89.63 | 91.02 | 13,998,945 | +1.04(+1.15%) |
Jan 31, 2024 | 89.73 | 90.71 | 89.56 | 89.98 | 5,629,701 | +0.51(+0.57%) |
Jan 30, 2024 | 89.03 | 89.95 | 88.94 | 89.47 | 9,188,172 | +0.51(+0.58%) |
Jan 29, 2024 | 89.31 | 89.55 | 88.58 | 88.96 | 8,595,493 | -0.33(-0.37%) |
Jan 26, 2024 | 89.56 | 90.08 | 89.01 | 89.28 | 6,063,228 | -0.52(-0.58%) |
Jan 25, 2024 | 89.12 | 89.97 | 88.46 | 89.81 | 10,716,469 | +1.43(+1.62%) |
Jan 24, 2024 | 88.51 | 88.93 | 87.59 | 88.37 | 13,034,702 | -0.06(-0.07%) |
Jan 23, 2024 | 87.13 | 91.23 | 86.86 | 88.43 | 19,705,804 | +4.47(+5.33%) |
Jan 22, 2024 | 84.74 | 85.10 | 83.95 | 83.96 | 13,006,849 | -0.50(-0.60%) |
Jan 19, 2024 | 84.52 | 84.72 | 83.38 | 84.46 | 7,604,499 | +0.06(+0.07%) |
Jan 18, 2024 | 83.99 | 84.76 | 83.74 | 84.40 | 6,677,808 | +0.41(+0.49%) |
Jan 17, 2024 | 84.36 | 85.72 | 83.86 | 83.99 | 7,766,085 | -0.44(-0.53%) |
Jan 16, 2024 | 85.04 | 85.16 | 83.98 | 84.43 | 9,688,929 | -0.82(-0.96%) |
Jan 12, 2024 | 85.48 | 85.65 | 84.92 | 85.25 | 5,344,005 | +1.00(+1.18%) |
Jan 11, 2024 | 84.84 | 84.94 | 83.67 | 84.26 | 5,931,195 | -0.75(-0.88%) |
Jan 10, 2024 | 84.73 | 85.38 | 84.59 | 85.01 | 5,828,742 | +0.28(+0.33%) |
Jan 09, 2024 | 84.69 | 84.90 | 83.91 | 84.73 | 5,468,344 | -0.04(-0.05%) |
Jan 08, 2024 | 83.85 | 85.10 | 83.66 | 84.77 | 7,720,502 | +0.45(+0.54%) |
Jan 05, 2024 | 84.69 | 84.69 | 83.80 | 84.31 | 6,882,157 | -0.03(-0.04%) |
Jan 04, 2024 | 84.92 | 85.51 | 84.27 | 84.34 | 6,710,973 | -0.20(-0.23%) |
Jan 03, 2024 | 84.41 | 85.81 | 84.28 | 84.54 | 10,081,087 | +0.39(+0.46%) |
Jan 02, 2024 | 83.00 | 84.94 | 82.91 | 84.16 | 10,585,964 | +1.07(+1.28%) |
Dec 29, 2023 | 83.16 | 83.36 | 82.73 | 83.09 | 4,683,250 | -0.03(-0.04%) |
Dec 28, 2023 | 83.12 | 83.55 | 83.04 | 83.12 | 4,680,656 | +0.00(+0.00%) |
Dec 27, 2023 | 82.85 | 83.41 | 82.65 | 83.12 | 5,508,858 | +0.12(+0.14%) |
Dec 26, 2023 | 82.11 | 83.25 | 82.04 | 83.00 | 4,498,428 | +0.81(+0.99%) |
Dec 22, 2023 | 81.07 | 82.81 | 81.07 | 82.19 | 9,892,953 | +1.20(+1.49%) |
Dec 21, 2023 | 81.02 | 81.95 | 80.36 | 80.99 | 7,831,169 | +0.37(+0.45%) |
Dec 20, 2023 | 81.17 | 81.86 | 80.54 | 80.62 | 7,054,800 | -0.97(-1.19%) |
Dec 19, 2023 | 79.91 | 81.63 | 79.91 | 81.59 | 10,035,858 | +1.91(+2.39%) |
Dec 18, 2023 | 79.36 | 80.47 | 79.36 | 79.68 | 7,796,549 | +0.40(+0.51%) |
Dec 15, 2023 | 80.72 | 80.97 | 78.68 | 79.28 | 19,489,148 | -1.56(-1.93%) |
Dec 14, 2023 | 82.82 | 82.97 | 80.39 | 80.84 | 11,261,148 | -1.34(-1.63%) |
Dec 13, 2023 | 80.18 | 82.35 | 79.52 | 82.18 | 8,158,507 | +2.15(+2.69%) |
Dec 12, 2023 | 80.20 | 80.56 | 79.90 | 80.03 | 6,897,437 | -0.84(-1.04%) |
Dec 11, 2023 | 80.31 | 81.26 | 80.31 | 80.87 | 5,971,355 | +0.56(+0.70%) |
Dec 08, 2023 | 80.67 | 81.08 | 80.14 | 80.31 | 5,604,991 | -0.18(-0.22%) |
Dec 07, 2023 | 81.96 | 82.11 | 80.41 | 80.48 | 5,512,159 | -1.19(-1.46%) |
Dec 06, 2023 | 81.59 | 82.39 | 81.30 | 81.68 | 6,202,451 | +0.02(+0.02%) |
Dec 05, 2023 | 81.89 | 82.31 | 81.63 | 81.66 | 6,020,504 | -0.43(-0.53%) |
Dec 04, 2023 | 81.05 | 82.15 | 80.92 | 82.09 | 5,593,504 | +0.80(+0.98%) |
Dec 01, 2023 | 80.46 | 81.38 | 80.35 | 81.29 | 5,556,738 | +0.83(+1.03%) |
Nov 30, 2023 | 80.13 | 80.89 | 80.04 | 80.46 | 8,471,857 | +0.52(+0.65%) |
Nov 29, 2023 | 79.22 | 80.31 | 79.12 | 79.94 | 6,938,309 | +0.75(+0.95%) |
Nov 28, 2023 | 78.99 | 79.78 | 78.58 | 79.19 | 7,184,663 | +0.71(+0.91%) |
Nov 27, 2023 | 78.76 | 78.99 | 78.14 | 78.48 | 9,496,434 | -0.50(-0.64%) |
Nov 24, 2023 | 78.82 | 79.09 | 78.43 | 78.98 | 2,375,919 | +0.16(+0.20%) |
Nov 22, 2023 | 77.04 | 78.87 | 77.03 | 78.82 | 7,114,161 | +1.65(+2.14%) |
Nov 21, 2023 | 77.94 | 78.11 | 77.14 | 77.17 | 7,211,302 | -1.01(-1.29%) |
Nov 20, 2023 | 78.57 | 78.82 | 78.00 | 78.18 | 8,466,143 | -0.50(-0.64%) |
Nov 17, 2023 | 79.63 | 79.67 | 78.42 | 78.69 | 7,994,510 | -0.54(-0.69%) |
Nov 16, 2023 | 79.47 | 79.82 | 78.93 | 79.23 | 7,673,883 | +0.19(+0.24%) |
Nov 15, 2023 | 78.92 | 79.64 | 78.20 | 79.04 | 10,970,197 | -0.06(-0.07%) |
Nov 14, 2023 | 80.56 | 80.63 | 79.02 | 79.10 | 13,388,419 | -1.31(-1.63%) |
Nov 13, 2023 | 80.64 | 81.18 | 79.99 | 80.41 | 7,918,428 | -0.19(-0.23%) |
Nov 10, 2023 | 81.13 | 81.23 | 80.17 | 80.60 | 10,561,117 | -0.21(-0.25%) |
Nov 09, 2023 | 82.01 | 82.20 | 80.53 | 80.81 | 9,831,560 | -0.75(-0.93%) |
Nov 08, 2023 | 81.22 | 81.64 | 80.88 | 81.56 | 10,042,189 | +0.52(+0.64%) |
Nov 07, 2023 | 80.78 | 81.06 | 80.51 | 81.04 | 6,480,266 | +0.26(+0.33%) |
Nov 06, 2023 | 81.07 | 81.32 | 80.44 | 80.78 | 6,068,754 | -0.31(-0.39%) |
Nov 03, 2023 | 81.53 | 82.21 | 81.04 | 81.09 | 21,697,062 | -0.06(-0.07%) |
Nov 02, 2023 | 80.73 | 81.56 | 80.61 | 81.15 | 16,071,905 | +0.62(+0.77%) |
Nov 01, 2023 | 80.38 | 81.17 | 79.72 | 80.53 | 20,605,750 | +0.75(+0.93%) |
Oct 31, 2023 | 77.30 | 79.94 | 77.18 | 79.79 | 19,038,320 | +2.76(+3.59%) |
Oct 30, 2023 | 77.51 | 78.23 | 76.23 | 77.02 | 24,083,422 | -0.58(-0.75%) |
Oct 27, 2023 | 76.98 | 78.20 | 76.87 | 77.60 | 22,388,038 | +0.01(+0.01%) |
Oct 26, 2023 | 76.46 | 78.26 | 76.37 | 77.59 | 34,040,076 | +0.73(+0.94%) |
Oct 25, 2023 | 77.79 | 77.79 | 76.24 | 76.86 | 22,593,414 | +0.03(+0.04%) |
Oct 24, 2023 | 77.20 | 77.25 | 75.44 | 76.84 | 26,059,804 | +5.15(+7.18%) |
Oct 23, 2023 | 71.15 | 72.55 | 71.09 | 71.69 | 8,522,777 | +0.57(+0.80%) |
Oct 20, 2023 | 72.63 | 72.69 | 71.05 | 71.12 | 8,156,303 | -1.31(-1.81%) |
Oct 19, 2023 | 72.52 | 73.37 | 72.39 | 72.43 | 7,569,804 | -0.34(-0.47%) |
Oct 18, 2023 | 72.55 | 73.42 | 72.46 | 72.78 | 7,947,024 | +0.34(+0.47%) |
Oct 17, 2023 | 72.30 | 73.44 | 71.90 | 72.43 | 8,195,903 | -0.09(-0.12%) |
Oct 16, 2023 | 72.19 | 72.62 | 71.16 | 72.52 | 6,424,830 | +0.72(+1.00%) |
Oct 13, 2023 | 72.47 | 72.93 | 71.65 | 71.81 | 8,840,081 | -0.05(-0.07%) |
Oct 12, 2023 | 71.96 | 72.10 | 70.87 | 71.86 | 7,059,479 | -0.01(-0.01%) |
Oct 11, 2023 | 71.88 | 71.88 | 71.19 | 71.87 | 7,490,343 | -0.04(-0.05%) |
Oct 10, 2023 | 72.01 | 72.21 | 71.22 | 71.90 | 10,842,073 | +0.35(+0.49%) |
Oct 09, 2023 | 71.76 | 71.81 | 70.40 | 71.55 | 13,994,812 | +3.16(+4.62%) |
Oct 06, 2023 | 67.74 | 69.00 | 67.20 | 68.39 | 8,712,221 | +0.38(+0.56%) |
Oct 05, 2023 | 68.78 | 68.98 | 67.90 | 68.01 | 7,551,273 | -0.73(-1.06%) |
Oct 04, 2023 | 68.75 | 68.82 | 67.86 | 68.74 | 10,470,487 | -0.45(-0.65%) |
Oct 03, 2023 | 70.00 | 70.83 | 69.05 | 69.19 | 8,341,020 | -0.75(-1.07%) |
Oct 02, 2023 | 70.33 | 70.53 | 69.50 | 69.93 | 6,928,039 | -0.62(-0.88%) |
Sep 29, 2023 | 70.88 | 71.09 | 70.15 | 70.55 | 6,494,278 | -0.03(-0.04%) |
Sep 28, 2023 | 70.80 | 71.64 | 70.53 | 70.58 | 8,660,774 | -0.86(-1.21%) |
Sep 27, 2023 | 71.32 | 71.89 | 71.02 | 71.44 | 9,580,754 | +0.61(+0.86%) |
Sep 26, 2023 | 70.02 | 70.99 | 69.91 | 70.84 | 10,531,006 | +0.21(+0.29%) |
Sep 25, 2023 | 69.89 | 70.68 | 69.94 | 70.63 | 10,639,443 | +0.46(+0.66%) |
Sep 22, 2023 | 71.18 | 71.26 | 70.02 | 70.17 | 9,868,867 | -1.04(-1.46%) |
Sep 21, 2023 | 72.82 | 72.98 | 71.02 | 71.21 | 12,708,014 | -1.75(-2.40%) |
Sep 20, 2023 | 74.45 | 74.66 | 72.91 | 72.96 | 11,036,367 | -0.64(-0.87%) |
Sep 19, 2023 | 73.50 | 73.94 | 72.95 | 73.60 | 11,618,615 | -0.10(-0.13%) |
Sep 18, 2023 | 74.41 | 75.00 | 73.64 | 73.70 | 10,045,052 | -0.61(-0.82%) |
Sep 15, 2023 | 73.62 | 74.89 | 73.60 | 74.31 | 16,372,493 | +0.29(+0.40%) |
Sep 14, 2023 | 72.23 | 74.15 | 72.17 | 74.01 | 15,909,696 | -0.06(-0.08%) |
Sep 13, 2023 | 74.07 | 75.15 | 73.97 | 74.07 | 11,910,134 | +0.00(+0.00%) |
Sep 12, 2023 | 73.23 | 74.22 | 72.21 | 74.07 | 18,290,994 | -1.31(-1.74%) |
Sep 11, 2023 | 78.62 | 78.91 | 74.49 | 75.38 | 25,110,922 | -6.45(-7.88%) |
Sep 08, 2023 | 82.67 | 82.74 | 81.31 | 81.83 | 6,106,782 | -0.83(-1.01%) |
Sep 07, 2023 | 82.16 | 82.75 | 82.05 | 82.67 | 6,504,804 | +0.80(+0.98%) |
Sep 06, 2023 | 83.20 | 83.30 | 81.61 | 81.86 | 7,758,071 | -1.51(-1.81%) |
Sep 05, 2023 | 84.55 | 84.60 | 83.34 | 83.37 | 5,074,017 | -1.21(-1.43%) |
Sep 01, 2023 | 84.90 | 84.98 | 84.20 | 84.58 | 2,635,124 | +0.24(+0.28%) |
Aug 31, 2023 | 84.99 | 85.31 | 84.33 | 84.34 | 5,013,333 | -0.38(-0.45%) |
Aug 30, 2023 | 83.95 | 85.02 | 83.95 | 84.73 | 4,559,511 | +1.06(+1.27%) |
Aug 29, 2023 | 84.07 | 84.44 | 83.58 | 83.67 | 5,233,798 | -0.38(-0.45%) |
Aug 28, 2023 | 83.17 | 84.35 | 83.14 | 84.05 | 4,931,771 | +1.03(+1.24%) |
Aug 25, 2023 | 83.82 | 84.04 | 82.98 | 83.02 | 4,832,891 | -0.45(-0.54%) |
Aug 24, 2023 | 83.81 | 84.46 | 83.47 | 83.47 | 3,983,945 | -0.87(-1.03%) |
Aug 23, 2023 | 83.86 | 84.45 | 83.61 | 84.34 | 4,551,833 | +0.70(+0.83%) |
Aug 22, 2023 | 84.13 | 84.13 | 83.39 | 83.65 | 4,003,556 | -0.19(-0.22%) |
Aug 21, 2023 | 83.93 | 84.31 | 83.54 | 83.83 | 4,584,960 | -0.27(-0.33%) |
Aug 18, 2023 | 82.97 | 84.53 | 82.95 | 84.11 | 8,314,268 | +0.64(+0.76%) |
Aug 17, 2023 | 83.29 | 84.03 | 82.86 | 83.47 | 5,192,779 | +0.59(+0.71%) |
Aug 16, 2023 | 83.27 | 83.52 | 82.84 | 82.88 | 4,319,203 | -0.51(-0.61%) |
Aug 15, 2023 | 83.84 | 83.94 | 83.32 | 83.39 | 4,288,302 | -0.76(-0.90%) |
Aug 14, 2023 | 84.54 | 84.80 | 83.94 | 84.15 | 3,617,018 | -0.39(-0.46%) |
Aug 11, 2023 | 83.64 | 84.57 | 83.62 | 84.54 | 3,881,910 | +0.60(+0.72%) |
Aug 10, 2023 | 85.01 | 85.74 | 83.82 | 83.94 | 5,505,107 | -1.51(-1.77%) |
Aug 09, 2023 | 83.80 | 85.58 | 83.69 | 85.44 | 9,041,457 | +1.52(+1.81%) |
Aug 08, 2023 | 82.76 | 84.14 | 82.42 | 83.93 | 7,415,909 | +0.72(+0.87%) |
Aug 07, 2023 | 82.50 | 83.49 | 82.47 | 83.20 | 6,923,926 | +0.90(+1.09%) |
Aug 04, 2023 | 82.80 | 82.94 | 82.10 | 82.31 | 5,725,045 | -0.12(-0.14%) |
Aug 03, 2023 | 83.26 | 83.49 | 82.12 | 82.43 | 8,165,060 | -0.77(-0.92%) |
Aug 02, 2023 | 85.18 | 85.59 | 83.01 | 83.20 | 8,853,461 | -2.44(-2.85%) |
Aug 01, 2023 | 84.84 | 85.87 | 84.76 | 85.64 | 6,971,435 | +0.04(+0.05%) |
Jul 31, 2023 | 85.13 | 86.34 | 84.91 | 85.60 | 10,456,712 | +0.57(+0.68%) |
Jul 28, 2023 | 83.23 | 85.23 | 83.14 | 85.03 | 11,938,023 | +2.11(+2.55%) |
Jul 27, 2023 | 83.53 | 84.91 | 82.19 | 82.91 | 14,475,048 | -1.10(-1.31%) |
Jul 26, 2023 | 84.52 | 84.89 | 82.61 | 84.01 | 20,664,898 | -0.78(-0.92%) |
Jul 25, 2023 | 83.58 | 84.94 | 79.19 | 84.79 | 51,141,264 | -9.65(-10.22%) |
Jul 24, 2023 | 94.33 | 94.60 | 93.95 | 94.44 | 4,869,412 | +0.60(+0.64%) |
Jul 21, 2023 | 94.62 | 94.86 | 93.82 | 93.84 | 3,364,040 | -0.75(-0.79%) |
Jul 20, 2023 | 93.65 | 94.70 | 93.42 | 94.59 | 4,431,906 | +1.55(+1.66%) |
Jul 19, 2023 | 93.30 | 93.91 | 92.74 | 93.04 | 4,245,788 | -0.18(-0.20%) |
Jul 18, 2023 | 93.86 | 95.09 | 92.96 | 93.22 | 5,613,199 | -0.55(-0.58%) |
Jul 17, 2023 | 93.54 | 94.30 | 93.07 | 93.77 | 3,374,567 | +0.15(+0.16%) |
Jul 14, 2023 | 94.52 | 94.58 | 93.19 | 93.62 | 3,548,670 | -0.97(-1.03%) |
Jul 13, 2023 | 94.03 | 94.88 | 93.74 | 94.59 | 3,448,069 | +0.34(+0.36%) |
Jul 12, 2023 | 96.03 | 96.18 | 94.16 | 94.25 | 5,076,973 | -1.18(-1.23%) |
Jul 11, 2023 | 94.53 | 95.49 | 93.98 | 95.43 | 6,379,009 | +0.54(+0.56%) |
Jul 10, 2023 | 94.83 | 95.72 | 94.69 | 94.90 | 3,389,945 | +0.06(+0.06%) |
Jul 07, 2023 | 95.48 | 95.86 | 94.79 | 94.84 | 4,694,118 | -0.61(-0.64%) |
Jul 06, 2023 | 95.31 | 96.12 | 94.77 | 95.45 | 3,780,128 | -0.19(-0.19%) |
Jul 05, 2023 | 95.42 | 95.85 | 94.85 | 95.64 | 3,335,881 | -0.15(-0.15%) |
Jul 03, 2023 | 94.91 | 96.22 | 94.74 | 95.78 | 2,208,443 | +0.42(+0.44%) |
Jun 30, 2023 | 95.50 | 95.78 | 94.71 | 95.36 | 4,523,225 | +0.16(+0.16%) |
Jun 29, 2023 | 93.46 | 95.30 | 93.31 | 95.21 | 4,182,233 | +1.88(+2.01%) |
Jun 28, 2023 | 93.84 | 93.85 | 92.60 | 93.33 | 4,123,761 | -0.64(-0.68%) |
Jun 27, 2023 | 93.80 | 94.19 | 93.31 | 93.97 | 4,158,416 | -0.02(-0.02%) |
Jun 26, 2023 | 93.44 | 94.04 | 92.24 | 93.99 | 4,102,211 | -0.35(-0.37%) |
Jun 23, 2023 | 94.14 | 94.71 | 93.79 | 94.34 | 6,382,501 | -0.01(-0.01%) |
Jun 22, 2023 | 95.99 | 96.02 | 94.04 | 94.35 | 4,653,633 | -2.09(-2.17%) |
Jun 21, 2023 | 95.11 | 97.30 | 94.81 | 96.44 | 4,905,164 | +1.33(+1.40%) |
Jun 20, 2023 | 95.79 | 96.34 | 94.96 | 95.11 | 7,124,647 | -0.04(-0.04%) |
Jun 16, 2023 | 95.60 | 96.39 | 94.24 | 95.15 | 9,283,926 | -0.25(-0.27%) |
Jun 15, 2023 | 94.60 | 95.76 | 94.47 | 95.40 | 4,653,399 | +1.11(+1.18%) |
Jun 14, 2023 | 97.07 | 97.17 | 93.99 | 94.29 | 6,536,693 | -2.75(-2.84%) |
Jun 13, 2023 | 97.35 | 98.01 | 96.88 | 97.05 | 4,163,698 | +0.26(+0.27%) |
Jun 12, 2023 | 96.76 | 97.15 | 96.43 | 96.79 | 3,623,573 | +0.08(+0.08%) |
Jun 09, 2023 | 96.80 | 96.86 | 96.23 | 96.71 | 2,587,095 | +0.25(+0.26%) |
Jun 08, 2023 | 95.82 | 96.89 | 95.59 | 96.45 | 3,358,678 | +0.48(+0.50%) |
Jun 07, 2023 | 94.96 | 96.17 | 94.06 | 95.98 | 4,392,802 | +1.12(+1.18%) |
Jun 06, 2023 | 93.59 | 95.10 | 92.83 | 94.86 | 5,082,372 | +1.65(+1.76%) |
Jun 05, 2023 | 94.05 | 94.37 | 93.12 | 93.21 | 4,203,598 | -0.32(-0.34%) |
Jun 02, 2023 | 92.44 | 93.86 | 92.09 | 93.53 | 5,710,635 | +1.94(+2.11%) |