Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 3,843,746 | -0.05(-0.04%) |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 4,596,685 | +3.27(+2.50%) |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 6,564,222 | -1.07(-0.81%) |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 5,735,622 | -1.06(-0.80%) |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 4,111,774 | -0.75(-0.56%) |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 4,321,244 | +1.24(+0.94%) |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 6,256,236 | +3.38(+2.62%) |
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 5,285,756 | +2.17(+1.71%) |
Mar 18, 2024 | 127.77 | 128.84 | 126.59 | 126.89 | 6,205,926 | +2.25(+1.81%) |
Mar 15, 2024 | 125.02 | 126.14 | 123.66 | 124.64 | 6,111,248 | -2.76(-2.17%) |
Mar 14, 2024 | 128.93 | 129.06 | 125.10 | 127.40 | 5,575,732 | -0.91(-0.71%) |
Mar 13, 2024 | 129.15 | 129.31 | 127.22 | 128.31 | 3,718,125 | -0.68(-0.53%) |
Mar 12, 2024 | 126.53 | 129.41 | 124.61 | 128.99 | 6,160,867 | +4.01(+3.21%) |
Mar 11, 2024 | 124.36 | 125.40 | 122.95 | 124.98 | 7,710,515 | -0.36(-0.29%) |
Mar 08, 2024 | 128.17 | 130.19 | 124.90 | 125.34 | 9,804,981 | -2.41(-1.89%) |
Mar 07, 2024 | 126.54 | 128.53 | 125.82 | 127.75 | 5,800,249 | +3.60(+2.90%) |
Mar 06, 2024 | 124.73 | 125.81 | 123.16 | 124.15 | 6,245,776 | +1.83(+1.50%) |
Mar 05, 2024 | 124.55 | 124.93 | 120.62 | 122.32 | 6,855,455 | -3.78(-3.00%) |
Mar 04, 2024 | 125.99 | 127.54 | 125.92 | 126.10 | 4,765,380 | -0.55(-0.43%) |
Mar 01, 2024 | 123.78 | 126.92 | 123.45 | 126.65 | 6,138,294 | +3.60(+2.92%) |
Feb 29, 2024 | 123.17 | 124.35 | 121.19 | 123.05 | 6,956,586 | +1.18(+0.96%) |
Feb 28, 2024 | 121.30 | 122.38 | 121.01 | 121.87 | 3,883,215 | -0.56(-0.46%) |
Feb 27, 2024 | 122.31 | 122.64 | 120.90 | 122.43 | 4,649,811 | +0.58(+0.47%) |
Feb 26, 2024 | 123.50 | 123.83 | 121.74 | 121.85 | 4,287,479 | -1.30(-1.05%) |
Feb 23, 2024 | 124.24 | 124.89 | 122.68 | 123.15 | 6,670,038 | +0.13(+0.11%) |
Feb 22, 2024 | 120.53 | 123.72 | 119.90 | 123.02 | 6,299,894 | +7.13(+6.15%) |
Feb 21, 2024 | 114.66 | 116.03 | 113.38 | 115.89 | 6,529,620 | +0.30(+0.26%) |
Feb 20, 2024 | 116.35 | 116.83 | 114.03 | 115.59 | 6,586,607 | -2.01(-1.71%) |
Feb 16, 2024 | 119.24 | 120.03 | 117.11 | 117.60 | 6,968,542 | -1.84(-1.54%) |
Feb 15, 2024 | 117.62 | 119.61 | 117.23 | 119.45 | 6,601,392 | +2.25(+1.92%) |
Feb 14, 2024 | 115.98 | 117.56 | 114.31 | 117.19 | 6,554,108 | +3.04(+2.66%) |
Feb 13, 2024 | 114.44 | 115.39 | 111.74 | 114.16 | 9,219,282 | -4.89(-4.11%) |
Feb 12, 2024 | 119.28 | 120.88 | 118.57 | 119.05 | 5,474,327 | -0.20(-0.17%) |
Feb 09, 2024 | 117.63 | 119.62 | 117.38 | 119.25 | 5,431,713 | +1.90(+1.62%) |
Feb 08, 2024 | 117.17 | 117.57 | 116.56 | 117.34 | 4,064,785 | +0.14(+0.12%) |
Feb 07, 2024 | 116.00 | 117.56 | 115.38 | 117.20 | 5,544,308 | +2.82(+2.47%) |
Feb 06, 2024 | 114.11 | 114.66 | 113.10 | 114.38 | 6,805,345 | +0.92(+0.81%) |
Feb 05, 2024 | 114.28 | 114.60 | 111.88 | 113.47 | 11,385,869 | -1.29(-1.12%) |
Feb 02, 2024 | 111.56 | 115.94 | 111.33 | 114.75 | 9,557,642 | +3.49(+3.14%) |
Feb 01, 2024 | 108.24 | 111.33 | 107.69 | 111.26 | 15,126,651 | +4.04(+3.77%) |
Jan 31, 2024 | 111.15 | 111.48 | 107.16 | 107.23 | 10,398,458 | -5.56(-4.93%) |
Jan 30, 2024 | 112.53 | 113.26 | 112.22 | 112.79 | 4,854,758 | -0.24(-0.21%) |
Jan 29, 2024 | 110.62 | 113.16 | 110.27 | 113.03 | 5,664,289 | +2.45(+2.22%) |
Jan 26, 2024 | 110.59 | 111.63 | 109.89 | 110.58 | 10,808,457 | -0.40(-0.36%) |
Jan 25, 2024 | 110.61 | 111.13 | 109.17 | 110.97 | 6,082,336 | +1.77(+1.62%) |
Jan 24, 2024 | 110.83 | 111.52 | 109.01 | 109.21 | 7,685,480 | +0.31(+0.28%) |
Jan 23, 2024 | 108.34 | 109.09 | 107.62 | 108.90 | 6,731,577 | +0.89(+0.82%) |
Jan 22, 2024 | 108.37 | 109.21 | 107.58 | 108.01 | 12,793,715 | +0.69(+0.64%) |
Jan 19, 2024 | 104.28 | 107.58 | 103.82 | 107.33 | 10,042,026 | +3.75(+3.62%) |
Jan 18, 2024 | 101.96 | 103.90 | 100.96 | 103.58 | 7,674,590 | +2.57(+2.55%) |
Jan 17, 2024 | 100.65 | 101.31 | 99.41 | 101.01 | 8,442,530 | -1.73(-1.69%) |
Jan 16, 2024 | 102.94 | 103.83 | 101.50 | 102.74 | 13,273,201 | -1.19(-1.14%) |
Jan 12, 2024 | 104.64 | 105.15 | 102.97 | 103.93 | 6,577,545 | +0.17(+0.16%) |
Jan 11, 2024 | 104.55 | 104.89 | 101.07 | 103.76 | 8,706,197 | -0.28(-0.27%) |
Jan 10, 2024 | 102.48 | 104.61 | 102.28 | 104.04 | 9,837,752 | +1.79(+1.75%) |
Jan 09, 2024 | 101.01 | 103.00 | 100.68 | 102.24 | 11,715,897 | -0.54(-0.52%) |
Jan 08, 2024 | 98.91 | 102.91 | 98.84 | 102.78 | 8,609,705 | +4.16(+4.21%) |
Jan 05, 2024 | 98.34 | 100.24 | 97.70 | 98.62 | 11,001,539 | +0.30(+0.30%) |
Jan 04, 2024 | 98.96 | 100.62 | 98.13 | 98.32 | 7,424,420 | -1.00(-1.00%) |
Jan 03, 2024 | 100.38 | 100.89 | 98.94 | 99.32 | 11,631,984 | -2.48(-2.44%) |
Jan 02, 2024 | 101.56 | 102.52 | 100.45 | 101.80 | 8,741,661 | -1.86(-1.80%) |
Dec 29, 2023 | 104.33 | 104.78 | 102.33 | 103.67 | 8,719,655 | -1.01(-0.96%) |
Dec 28, 2023 | 104.68 | 105.15 | 104.33 | 104.67 | 5,231,020 | +0.00(+0.00%) |
Dec 27, 2023 | 103.92 | 104.75 | 103.59 | 104.67 | 7,903,798 | +0.64(+0.61%) |
Dec 26, 2023 | 103.06 | 104.68 | 102.98 | 104.04 | 4,476,499 | +1.22(+1.18%) |
Dec 22, 2023 | 102.96 | 103.93 | 101.56 | 102.82 | 6,551,639 | +0.63(+0.61%) |
Dec 21, 2023 | 101.39 | 102.41 | 99.81 | 102.19 | 8,648,011 | +2.77(+2.78%) |
Dec 20, 2023 | 103.26 | 104.56 | 99.31 | 99.43 | 11,976,547 | -4.46(-4.30%) |
Dec 19, 2023 | 102.45 | 103.96 | 102.37 | 103.89 | 5,448,720 | +1.79(+1.75%) |
Dec 18, 2023 | 101.49 | 102.74 | 101.36 | 102.10 | 7,090,944 | +1.60(+1.59%) |
Dec 15, 2023 | 100.51 | 101.25 | 99.85 | 100.50 | 9,109,383 | -0.43(-0.42%) |
Dec 14, 2023 | 101.27 | 102.05 | 99.18 | 100.93 | 10,328,612 | +0.88(+0.88%) |
Dec 13, 2023 | 96.35 | 100.26 | 96.12 | 100.04 | 10,735,542 | +3.90(+4.05%) |
Dec 12, 2023 | 94.63 | 96.20 | 93.99 | 96.15 | 6,076,457 | +1.26(+1.33%) |
Dec 11, 2023 | 93.66 | 94.97 | 93.33 | 94.88 | 6,105,532 | +1.12(+1.20%) |
Dec 08, 2023 | 92.14 | 94.12 | 91.99 | 93.76 | 9,851,037 | +1.11(+1.20%) |
Dec 07, 2023 | 91.87 | 93.07 | 91.49 | 92.65 | 7,250,591 | +2.01(+2.22%) |
Dec 06, 2023 | 93.11 | 93.14 | 90.40 | 90.64 | 9,212,824 | -1.20(-1.31%) |
Dec 05, 2023 | 90.97 | 92.41 | 90.77 | 91.84 | 10,433,601 | -0.09(-0.10%) |
Dec 04, 2023 | 91.24 | 92.07 | 90.47 | 91.93 | 11,822,289 | -1.41(-1.51%) |
Dec 01, 2023 | 91.40 | 93.73 | 91.03 | 93.34 | 10,686,825 | +1.52(+1.66%) |
Nov 30, 2023 | 91.27 | 92.02 | 89.98 | 91.82 | 10,017,810 | +0.96(+1.06%) |
Nov 29, 2023 | 92.33 | 93.02 | 90.57 | 90.86 | 7,834,965 | -0.16(-0.17%) |
Nov 28, 2023 | 90.49 | 91.83 | 90.16 | 91.02 | 6,766,471 | +0.25(+0.27%) |
Nov 27, 2023 | 90.85 | 91.40 | 90.54 | 90.77 | 6,142,374 | -0.52(-0.57%) |
Nov 24, 2023 | 91.14 | 91.40 | 90.96 | 91.29 | 2,959,334 | +0.09(+0.10%) |
Nov 22, 2023 | 91.15 | 92.00 | 90.52 | 91.20 | 8,119,922 | +1.01(+1.12%) |
Nov 21, 2023 | 90.16 | 90.48 | 89.45 | 90.18 | 12,831,939 | -0.66(-0.72%) |
Nov 20, 2023 | 88.66 | 91.39 | 88.66 | 90.84 | 10,131,352 | +1.86(+2.09%) |
Nov 17, 2023 | 88.50 | 89.21 | 87.97 | 88.98 | 10,847,530 | +0.48(+0.54%) |
Nov 16, 2023 | 87.97 | 88.74 | 87.32 | 88.50 | 8,858,497 | +0.21(+0.24%) |
Nov 15, 2023 | 88.53 | 89.29 | 87.78 | 88.30 | 8,064,064 | +0.55(+0.62%) |
Nov 14, 2023 | 86.44 | 88.51 | 86.27 | 87.75 | 10,973,974 | +4.85(+5.85%) |
Nov 13, 2023 | 82.42 | 83.61 | 81.96 | 82.90 | 10,266,863 | -0.30(-0.36%) |
Nov 10, 2023 | 80.65 | 83.40 | 79.83 | 83.20 | 11,541,981 | +3.67(+4.61%) |
Nov 09, 2023 | 82.12 | 82.13 | 79.29 | 79.53 | 13,333,337 | -1.97(-2.41%) |
Nov 08, 2023 | 81.68 | 81.98 | 80.19 | 81.50 | 9,736,555 | +0.13(+0.16%) |
Nov 07, 2023 | 80.67 | 81.73 | 80.03 | 81.37 | 8,101,536 | +0.67(+0.83%) |
Nov 06, 2023 | 80.58 | 80.96 | 79.60 | 80.70 | 11,099,247 | +0.53(+0.66%) |
Nov 03, 2023 | 79.34 | 81.05 | 79.27 | 80.18 | 13,230,932 | +2.09(+2.67%) |
Nov 02, 2023 | 75.93 | 78.17 | 75.89 | 78.09 | 10,987,508 | +4.20(+5.69%) |
Nov 01, 2023 | 72.10 | 74.32 | 71.82 | 73.88 | 15,034,337 | +2.29(+3.19%) |
Oct 31, 2023 | 70.58 | 71.78 | 69.60 | 71.60 | 14,697,089 | +1.25(+1.78%) |
Oct 30, 2023 | 69.31 | 70.85 | 68.65 | 70.35 | 13,557,931 | +2.44(+3.59%) |
Oct 27, 2023 | 69.67 | 69.87 | 67.19 | 67.91 | 17,013,148 | -1.03(-1.50%) |
Oct 26, 2023 | 70.91 | 71.34 | 68.40 | 68.94 | 13,954,390 | -2.58(-3.61%) |
Oct 25, 2023 | 73.85 | 73.85 | 71.25 | 71.53 | 14,087,314 | -3.26(-4.36%) |
Oct 24, 2023 | 74.23 | 75.39 | 73.26 | 74.79 | 13,990,287 | +1.66(+2.27%) |
Oct 23, 2023 | 72.67 | 75.23 | 71.74 | 73.13 | 17,691,626 | -0.44(-0.59%) |
Oct 20, 2023 | 76.16 | 76.43 | 73.48 | 73.57 | 16,659,581 | -2.87(-3.76%) |
Oct 19, 2023 | 78.87 | 79.91 | 76.04 | 76.44 | 14,854,888 | -2.15(-2.73%) |
Oct 18, 2023 | 80.81 | 81.37 | 77.94 | 78.59 | 14,335,162 | -3.28(-4.01%) |
Oct 17, 2023 | 80.07 | 83.05 | 79.86 | 81.87 | 14,294,251 | -0.06(-0.07%) |
Oct 16, 2023 | 80.68 | 82.52 | 80.53 | 81.92 | 11,201,021 | +2.49(+3.14%) |
Oct 13, 2023 | 81.53 | 82.19 | 78.52 | 79.43 | 13,205,344 | -1.31(-1.62%) |
Oct 12, 2023 | 82.54 | 82.76 | 79.31 | 80.74 | 11,773,161 | -1.55(-1.88%) |
Oct 11, 2023 | 81.89 | 82.41 | 80.48 | 82.29 | 8,329,987 | +1.00(+1.23%) |
Oct 10, 2023 | 80.41 | 82.77 | 80.16 | 81.29 | 9,528,736 | +1.26(+1.58%) |
Oct 09, 2023 | 77.46 | 80.39 | 77.16 | 80.03 | 9,584,723 | +1.49(+1.90%) |
Oct 06, 2023 | 74.54 | 79.42 | 73.78 | 78.54 | 12,405,740 | +2.59(+3.42%) |
Oct 05, 2023 | 75.86 | 76.39 | 74.16 | 75.94 | 8,387,085 | -0.21(-0.27%) |
Oct 04, 2023 | 74.70 | 76.50 | 73.90 | 76.15 | 12,789,450 | +1.68(+2.26%) |
Oct 03, 2023 | 76.36 | 77.23 | 73.71 | 74.47 | 13,408,268 | -3.16(-4.07%) |
Oct 02, 2023 | 77.24 | 78.33 | 76.09 | 77.63 | 13,538,580 | -0.09(-0.12%) |
Sep 29, 2023 | 80.05 | 80.12 | 76.90 | 77.72 | 15,641,976 | -0.67(-0.85%) |
Sep 28, 2023 | 76.78 | 79.29 | 76.37 | 78.39 | 11,949,090 | +1.35(+1.75%) |
Sep 27, 2023 | 77.64 | 77.96 | 75.05 | 77.03 | 14,821,808 | +0.04(+0.05%) |
Sep 26, 2023 | 78.80 | 79.21 | 76.55 | 77.00 | 13,324,500 | -3.59(-4.45%) |
Sep 25, 2023 | 78.87 | 80.61 | 79.35 | 80.58 | 8,583,273 | +0.99(+1.25%) |
Sep 22, 2023 | 80.75 | 81.67 | 79.39 | 79.59 | 10,166,356 | -0.66(-0.82%) |
Sep 21, 2023 | 82.69 | 82.85 | 80.11 | 80.25 | 10,395,365 | -4.19(-4.97%) |
Sep 20, 2023 | 87.59 | 87.87 | 84.37 | 84.44 | 10,085,752 | -2.51(-2.89%) |
Sep 19, 2023 | 86.84 | 87.22 | 85.24 | 86.95 | 7,066,773 | -0.55(-0.63%) |
Sep 18, 2023 | 87.12 | 88.24 | 86.83 | 87.51 | 5,698,971 | +0.17(+0.19%) |
Sep 15, 2023 | 89.69 | 89.83 | 87.07 | 87.34 | 9,153,603 | -3.33(-3.67%) |
Sep 14, 2023 | 89.93 | 91.09 | 89.08 | 90.67 | 5,693,637 | +2.16(+2.44%) |
Sep 13, 2023 | 88.26 | 89.17 | 87.61 | 88.51 | 6,048,497 | +0.34(+0.38%) |
Sep 12, 2023 | 88.75 | 89.70 | 87.82 | 88.17 | 5,408,406 | -1.52(-1.69%) |
Sep 11, 2023 | 89.53 | 89.88 | 88.50 | 89.69 | 5,236,764 | +1.71(+1.94%) |
Sep 08, 2023 | 87.65 | 88.91 | 87.39 | 87.98 | 5,473,189 | +0.39(+0.44%) |
Sep 07, 2023 | 86.61 | 88.05 | 86.40 | 87.60 | 5,956,055 | -0.95(-1.08%) |
Sep 06, 2023 | 89.85 | 89.91 | 87.08 | 88.55 | 6,342,040 | -1.83(-2.03%) |
Sep 05, 2023 | 91.30 | 91.49 | 90.34 | 90.38 | 4,159,978 | -1.22(-1.33%) |
Sep 01, 2023 | 92.84 | 93.10 | 90.68 | 91.60 | 5,531,454 | +0.46(+0.50%) |
Aug 31, 2023 | 91.94 | 92.63 | 91.03 | 91.15 | 5,490,807 | -0.56(-0.61%) |
Aug 30, 2023 | 90.77 | 92.03 | 90.26 | 91.70 | 7,403,703 | +1.19(+1.31%) |
Aug 29, 2023 | 86.72 | 90.71 | 86.60 | 90.51 | 7,652,595 | +3.78(+4.36%) |
Aug 28, 2023 | 86.48 | 87.17 | 85.69 | 86.73 | 5,757,171 | +1.52(+1.78%) |
Aug 25, 2023 | 84.47 | 85.97 | 82.35 | 85.22 | 10,771,036 | +1.70(+2.03%) |
Aug 24, 2023 | 88.08 | 88.40 | 83.44 | 83.52 | 6,881,661 | -3.62(-4.15%) |
Aug 23, 2023 | 84.95 | 87.55 | 84.91 | 87.14 | 6,122,372 | +2.79(+3.30%) |
Aug 22, 2023 | 86.06 | 86.16 | 84.05 | 84.35 | 7,078,902 | -0.77(-0.91%) |
Aug 21, 2023 | 84.05 | 85.56 | 82.80 | 85.13 | 6,694,972 | +1.68(+2.01%) |
Aug 18, 2023 | 81.66 | 84.12 | 81.51 | 83.45 | 8,290,077 | +0.01(+0.01%) |
Aug 17, 2023 | 86.30 | 86.43 | 83.11 | 83.44 | 11,155,824 | -2.09(-2.45%) |
Aug 16, 2023 | 87.11 | 88.16 | 85.44 | 85.53 | 9,410,957 | -1.96(-2.24%) |
Aug 15, 2023 | 89.50 | 89.70 | 87.09 | 87.50 | 8,869,219 | -3.09(-3.42%) |
Aug 14, 2023 | 88.55 | 90.63 | 88.39 | 90.59 | 6,086,127 | +1.40(+1.57%) |
Aug 11, 2023 | 88.14 | 89.82 | 87.79 | 89.19 | 9,444,755 | -0.23(-0.26%) |
Aug 10, 2023 | 90.75 | 92.88 | 88.66 | 89.42 | 15,575,146 | -0.02(-0.02%) |
Aug 09, 2023 | 91.42 | 91.46 | 88.89 | 89.44 | 10,298,546 | -1.83(-2.01%) |
Aug 08, 2023 | 90.85 | 91.52 | 89.09 | 91.27 | 8,761,600 | -1.18(-1.28%) |
Aug 07, 2023 | 91.26 | 92.56 | 90.84 | 92.45 | 6,748,336 | +2.31(+2.56%) |
Aug 04, 2023 | 92.55 | 93.87 | 89.82 | 90.14 | 10,581,751 | -1.33(-1.45%) |
Aug 03, 2023 | 90.97 | 92.63 | 90.53 | 91.47 | 7,690,723 | -0.86(-0.93%) |
Aug 02, 2023 | 94.26 | 94.46 | 91.82 | 92.34 | 9,765,532 | -3.98(-4.13%) |
Aug 01, 2023 | 96.22 | 96.84 | 95.74 | 96.31 | 5,511,875 | -0.96(-0.99%) |
Jul 31, 2023 | 96.97 | 97.46 | 96.11 | 97.27 | 5,762,819 | +0.61(+0.63%) |
Jul 28, 2023 | 96.03 | 97.23 | 95.55 | 96.67 | 8,952,674 | +2.65(+2.82%) |
Jul 27, 2023 | 98.12 | 98.37 | 93.38 | 94.02 | 11,873,398 | -2.00(-2.09%) |
Jul 26, 2023 | 95.30 | 96.89 | 94.62 | 96.02 | 15,313,501 | +0.06(+0.06%) |
Jul 25, 2023 | 94.98 | 96.75 | 94.95 | 95.96 | 6,629,016 | +0.80(+0.84%) |
Jul 24, 2023 | 94.68 | 95.71 | 94.29 | 95.16 | 6,034,589 | +1.18(+1.26%) |
Jul 21, 2023 | 95.06 | 95.21 | 93.95 | 93.98 | 7,248,049 | -0.07(-0.07%) |
Jul 20, 2023 | 95.26 | 95.88 | 93.54 | 94.05 | 10,884,608 | -1.84(-1.92%) |
Jul 19, 2023 | 95.91 | 96.78 | 95.47 | 95.90 | 11,165,060 | +0.54(+0.56%) |
Jul 18, 2023 | 93.13 | 95.82 | 92.84 | 95.36 | 10,087,975 | +2.01(+2.16%) |
Jul 17, 2023 | 92.27 | 94.03 | 92.24 | 93.35 | 7,730,690 | +0.95(+1.03%) |
Jul 14, 2023 | 93.19 | 93.71 | 91.94 | 92.39 | 7,794,017 | -0.19(-0.20%) |
Jul 13, 2023 | 91.64 | 93.15 | 91.41 | 92.58 | 7,931,859 | +2.01(+2.22%) |
Jul 12, 2023 | 90.81 | 91.46 | 89.93 | 90.57 | 20,633,140 | +2.05(+2.32%) |
Jul 11, 2023 | 87.27 | 88.79 | 86.67 | 88.52 | 10,079,536 | +1.72(+1.98%) |
Jul 10, 2023 | 85.93 | 86.95 | 85.61 | 86.80 | 6,416,570 | +0.61(+0.71%) |
Jul 07, 2023 | 86.26 | 88.64 | 86.06 | 86.19 | 8,862,514 | -0.69(-0.80%) |
Jul 06, 2023 | 86.79 | 87.21 | 85.37 | 86.88 | 14,917,557 | -2.24(-2.51%) |
Jul 05, 2023 | 88.36 | 89.57 | 88.36 | 89.12 | 12,494,921 | -0.43(-0.48%) |
Jul 03, 2023 | 88.99 | 89.69 | 88.81 | 89.55 | 3,634,751 | +0.32(+0.36%) |
Jun 30, 2023 | 88.18 | 89.85 | 87.98 | 89.23 | 8,333,953 | +2.92(+3.38%) |
Jun 29, 2023 | 85.02 | 86.39 | 84.81 | 86.32 | 9,048,500 | +0.88(+1.03%) |
Jun 28, 2023 | 84.56 | 85.95 | 84.17 | 85.43 | 15,091,388 | +0.18(+0.21%) |
Jun 27, 2023 | 83.04 | 85.60 | 82.77 | 85.25 | 11,384,018 | +2.72(+3.29%) |
Jun 26, 2023 | 83.24 | 84.37 | 82.40 | 82.54 | 9,663,725 | -1.08(-1.29%) |
Jun 23, 2023 | 83.42 | 84.67 | 83.15 | 83.62 | 8,814,115 | -1.94(-2.27%) |
Jun 22, 2023 | 84.11 | 85.62 | 83.90 | 85.56 | 10,058,066 | +0.76(+0.90%) |
Jun 21, 2023 | 85.45 | 85.95 | 84.37 | 84.80 | 10,641,081 | -1.36(-1.58%) |
Jun 20, 2023 | 86.24 | 86.78 | 84.80 | 86.16 | 6,986,687 | -1.31(-1.49%) |
Jun 16, 2023 | 89.64 | 89.68 | 87.17 | 87.46 | 10,131,505 | -0.93(-1.05%) |
Jun 15, 2023 | 84.79 | 89.20 | 84.73 | 88.39 | 14,128,791 | +2.94(+3.44%) |
Jun 14, 2023 | 85.25 | 86.47 | 83.25 | 85.46 | 20,379,396 | +0.43(+0.50%) |
Jun 13, 2023 | 84.31 | 85.44 | 83.89 | 85.03 | 10,672,135 | +1.64(+1.97%) |
Jun 12, 2023 | 81.82 | 83.46 | 81.38 | 83.39 | 6,596,888 | +2.11(+2.59%) |
Jun 09, 2023 | 81.30 | 82.42 | 80.67 | 81.28 | 8,990,263 | +0.47(+0.59%) |
Jun 08, 2023 | 79.47 | 81.12 | 79.03 | 80.81 | 8,221,712 | +1.25(+1.57%) |
Jun 07, 2023 | 80.53 | 81.22 | 79.24 | 79.56 | 14,441,423 | -0.79(-0.98%) |
Jun 06, 2023 | 79.55 | 80.64 | 79.19 | 80.35 | 7,226,872 | +0.54(+0.68%) |
Jun 05, 2023 | 80.52 | 81.24 | 79.42 | 79.81 | 11,659,533 | -0.52(-0.65%) |
Jun 02, 2023 | 78.48 | 80.78 | 78.15 | 80.34 | 10,600,575 | +3.28(+4.26%) |
Jun 01, 2023 | 75.03 | 77.62 | 74.34 | 77.05 | 11,706,768 | +2.08(+2.77%) |
May 31, 2023 | 75.12 | 75.69 | 74.07 | 74.98 | 12,297,268 | -1.24(-1.62%) |
May 30, 2023 | 77.25 | 77.55 | 75.45 | 76.21 | 9,161,009 | +0.01(+0.01%) |
May 26, 2023 | 73.69 | 76.57 | 73.63 | 76.20 | 13,275,537 | +2.83(+3.85%) |
May 25, 2023 | 73.41 | 74.19 | 72.23 | 73.37 | 12,065,245 | +1.76(+2.46%) |
May 24, 2023 | 72.32 | 72.49 | 70.94 | 71.61 | 16,517,380 | -1.61(-2.20%) |
May 23, 2023 | 74.83 | 75.38 | 72.97 | 73.23 | 8,959,985 | -2.57(-3.39%) |
May 22, 2023 | 75.70 | 76.64 | 75.01 | 75.80 | 8,177,239 | +0.06(+0.08%) |
May 19, 2023 | 76.55 | 76.84 | 75.01 | 75.74 | 9,619,911 | -0.31(-0.40%) |
May 18, 2023 | 73.78 | 76.31 | 73.66 | 76.04 | 11,606,022 | +2.05(+2.77%) |
May 17, 2023 | 72.50 | 74.34 | 71.62 | 74.00 | 11,277,694 | +2.56(+3.58%) |
May 16, 2023 | 72.27 | 72.77 | 71.42 | 71.44 | 7,103,634 | -1.44(-1.98%) |
May 15, 2023 | 72.50 | 73.13 | 71.46 | 72.88 | 8,988,273 | +0.69(+0.96%) |
May 12, 2023 | 73.16 | 73.26 | 70.85 | 72.19 | 10,216,044 | -0.32(-0.44%) |
May 11, 2023 | 72.45 | 72.67 | 71.39 | 72.50 | 9,800,397 | -0.48(-0.66%) |
May 10, 2023 | 73.51 | 73.85 | 70.88 | 72.99 | 16,958,218 | +0.97(+1.35%) |
May 09, 2023 | 72.06 | 72.57 | 71.84 | 72.02 | 5,841,552 | -0.95(-1.30%) |
May 08, 2023 | 73.04 | 73.22 | 72.20 | 72.97 | 7,662,589 | +0.08(+0.11%) |
May 05, 2023 | 71.05 | 73.47 | 70.88 | 72.89 | 10,197,285 | +3.72(+5.37%) |
May 04, 2023 | 70.07 | 70.24 | 68.42 | 69.17 | 15,203,757 | -1.49(-2.11%) |
May 03, 2023 | 72.45 | 73.77 | 70.56 | 70.67 | 21,000,488 | -1.58(-2.19%) |
May 02, 2023 | 74.32 | 74.33 | 70.57 | 72.25 | 14,138,596 | -2.48(-3.32%) |
May 01, 2023 | 74.70 | 75.86 | 74.60 | 74.73 | 7,870,814 | -0.29(-0.38%) |
Apr 28, 2023 | 72.66 | 75.02 | 72.61 | 75.02 | 9,771,035 | +1.86(+2.54%) |
Apr 27, 2023 | 70.39 | 73.31 | 70.28 | 73.16 | 13,139,306 | +4.04(+5.85%) |
Apr 26, 2023 | 70.34 | 70.87 | 68.79 | 69.11 | 12,769,515 | -0.92(-1.31%) |
Apr 25, 2023 | 72.43 | 72.69 | 69.96 | 70.03 | 11,453,958 | -3.46(-4.71%) |
Apr 24, 2023 | 73.16 | 73.75 | 72.42 | 73.49 | 7,861,953 | +0.21(+0.28%) |
Apr 21, 2023 | 73.26 | 73.55 | 72.22 | 73.29 | 9,176,983 | +0.13(+0.18%) |
Apr 20, 2023 | 72.82 | 74.17 | 72.32 | 73.16 | 11,889,964 | -1.34(-1.80%) |
Apr 19, 2023 | 73.43 | 74.97 | 73.39 | 74.50 | 11,149,192 | +0.00(+0.00%) |
Apr 18, 2023 | 75.26 | 75.32 | 73.73 | 74.50 | 9,446,039 | +0.10(+0.13%) |
Apr 17, 2023 | 73.53 | 74.44 | 72.85 | 74.40 | 10,355,057 | +0.74(+1.01%) |
Apr 14, 2023 | 73.81 | 75.02 | 72.31 | 73.66 | 11,858,771 | -0.48(-0.65%) |
Apr 13, 2023 | 71.98 | 74.38 | 71.71 | 74.15 | 10,539,870 | +2.70(+3.78%) |
Apr 12, 2023 | 73.43 | 73.58 | 71.10 | 71.45 | 17,896,790 | -0.82(-1.14%) |
Apr 11, 2023 | 72.57 | 73.07 | 71.89 | 72.27 | 8,691,429 | -0.02(-0.03%) |
Apr 10, 2023 | 70.68 | 72.32 | 70.35 | 72.29 | 9,666,162 | +0.25(+0.34%) |
Apr 06, 2023 | 70.83 | 72.22 | 70.23 | 72.04 | 10,685,736 | +0.74(+1.04%) |
Apr 05, 2023 | 71.44 | 71.88 | 70.40 | 71.30 | 11,281,073 | -0.64(-0.89%) |
Apr 04, 2023 | 73.51 | 73.66 | 71.15 | 71.94 | 14,122,707 | -1.18(-1.61%) |