Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.37 | 111.83 | 111.22 | 111.42 | 37,802 | -0.08(-0.07%) |
Apr 29, 2024 | 110.90 | 111.69 | 110.90 | 111.50 | 46,611 | +0.62(+0.56%) |
Apr 26, 2024 | 112.02 | 112.02 | 110.47 | 110.88 | 100,380 | -1.48(-1.31%) |
Apr 25, 2024 | 112.62 | 112.62 | 111.74 | 112.36 | 50,454 | -0.66(-0.58%) |
Apr 24, 2024 | 112.89 | 113.02 | 112.55 | 113.02 | 76,457 | -0.50(-0.44%) |
Apr 23, 2024 | 113.54 | 113.98 | 113.32 | 113.52 | 46,300 | +0.29(+0.26%) |
Apr 22, 2024 | 113.08 | 113.96 | 112.54 | 113.23 | 70,287 | +0.56(+0.50%) |
Apr 19, 2024 | 110.54 | 112.71 | 110.54 | 112.67 | 324,951 | +2.25(+2.03%) |
Apr 18, 2024 | 109.73 | 110.69 | 109.73 | 110.42 | 74,602 | +1.10(+1.00%) |
Apr 17, 2024 | 109.92 | 110.09 | 108.88 | 109.33 | 52,811 | -1.16(-1.05%) |
Apr 16, 2024 | 110.34 | 110.87 | 109.78 | 110.48 | 141,493 | +0.39(+0.35%) |
Apr 15, 2024 | 111.90 | 112.19 | 109.92 | 110.09 | 82,226 | -0.48(-0.43%) |
Apr 12, 2024 | 110.70 | 111.58 | 110.09 | 110.57 | 120,225 | +0.07(+0.06%) |
Apr 11, 2024 | 113.13 | 113.13 | 110.49 | 110.50 | 1,036,573 | -2.66(-2.35%) |
Apr 10, 2024 | 113.25 | 113.70 | 112.56 | 113.16 | 132,743 | -0.35(-0.31%) |
Apr 09, 2024 | 116.14 | 116.26 | 113.18 | 113.51 | 207,166 | -2.53(-2.18%) |
Apr 08, 2024 | 116.34 | 116.43 | 115.61 | 116.03 | 33,709 | -0.05(-0.05%) |
Apr 05, 2024 | 115.50 | 116.34 | 115.44 | 116.09 | 23,377 | +0.93(+0.80%) |
Apr 04, 2024 | 116.81 | 117.05 | 114.81 | 115.16 | 35,832 | -0.93(-0.80%) |
Apr 03, 2024 | 115.88 | 116.71 | 115.88 | 116.09 | 24,754 | +0.03(+0.03%) |
Apr 02, 2024 | 116.38 | 116.89 | 115.89 | 116.06 | 44,128 | -0.56(-0.48%) |
Apr 01, 2024 | 117.21 | 117.21 | 116.01 | 116.62 | 109,169 | -0.54(-0.46%) |
Mar 28, 2024 | 117.06 | 117.37 | 116.80 | 117.16 | 31,362 | +0.44(+0.38%) |
Mar 27, 2024 | 115.75 | 116.72 | 115.75 | 116.72 | 43,418 | +1.38(+1.19%) |
Mar 26, 2024 | 115.28 | 115.90 | 115.06 | 115.34 | 27,740 | +0.07(+0.06%) |
Mar 25, 2024 | 114.70 | 115.52 | 114.70 | 115.28 | 23,329 | +0.71(+0.62%) |
Mar 22, 2024 | 115.36 | 115.42 | 114.56 | 114.57 | 38,201 | -0.59(-0.51%) |
Mar 21, 2024 | 115.19 | 115.58 | 114.80 | 115.16 | 32,708 | +0.01(+0.01%) |
Mar 20, 2024 | 114.24 | 115.35 | 114.24 | 115.14 | 21,544 | +0.72(+0.63%) |
Mar 19, 2024 | 114.33 | 114.81 | 114.25 | 114.43 | 32,333 | +0.39(+0.34%) |
Mar 18, 2024 | 114.27 | 114.66 | 114.00 | 114.04 | 39,391 | -0.06(-0.05%) |
Mar 15, 2024 | 113.14 | 114.20 | 113.14 | 114.10 | 29,034 | +0.82(+0.72%) |
Mar 14, 2024 | 113.62 | 113.62 | 112.77 | 113.28 | 16,246 | -0.47(-0.41%) |
Mar 13, 2024 | 113.31 | 113.84 | 113.19 | 113.75 | 34,965 | +0.60(+0.53%) |
Mar 12, 2024 | 112.78 | 113.22 | 112.14 | 113.16 | 28,925 | +0.65(+0.57%) |
Mar 11, 2024 | 111.59 | 112.53 | 111.39 | 112.51 | 23,175 | +0.74(+0.66%) |
Mar 08, 2024 | 111.96 | 112.08 | 111.42 | 111.77 | 47,450 | -0.06(-0.05%) |
Mar 07, 2024 | 112.43 | 112.83 | 111.55 | 111.83 | 45,455 | -0.32(-0.28%) |
Mar 06, 2024 | 111.00 | 112.18 | 110.50 | 112.15 | 29,409 | +1.65(+1.49%) |
Mar 05, 2024 | 109.93 | 111.04 | 109.93 | 110.50 | 76,332 | +0.43(+0.39%) |
Mar 04, 2024 | 110.01 | 110.43 | 109.75 | 110.07 | 124,600 | -0.02(-0.02%) |
Mar 01, 2024 | 110.67 | 110.79 | 109.89 | 110.09 | 128,152 | -0.75(-0.67%) |
Feb 29, 2024 | 111.47 | 111.62 | 110.19 | 110.84 | 48,037 | -0.18(-0.16%) |
Feb 28, 2024 | 110.86 | 111.30 | 110.86 | 111.02 | 19,020 | +0.17(+0.15%) |
Feb 27, 2024 | 110.63 | 110.85 | 110.08 | 110.85 | 34,303 | +0.39(+0.35%) |
Feb 26, 2024 | 110.42 | 111.01 | 110.20 | 110.46 | 36,759 | -0.15(-0.13%) |
Feb 23, 2024 | 110.54 | 110.97 | 110.25 | 110.61 | 37,829 | +0.25(+0.23%) |
Feb 22, 2024 | 109.45 | 110.53 | 109.19 | 110.36 | 37,099 | +1.05(+0.96%) |
Feb 21, 2024 | 109.19 | 109.34 | 108.57 | 109.31 | 141,385 | +0.22(+0.20%) |
Feb 20, 2024 | 109.13 | 109.89 | 109.03 | 109.09 | 274,145 | -0.33(-0.30%) |
Feb 16, 2024 | 109.61 | 110.37 | 109.34 | 109.42 | 27,219 | -0.34(-0.31%) |
Feb 15, 2024 | 108.64 | 110.04 | 108.54 | 109.75 | 33,607 | +1.57(+1.45%) |
Feb 14, 2024 | 107.55 | 108.34 | 107.55 | 108.18 | 39,494 | +1.31(+1.23%) |
Feb 13, 2024 | 106.98 | 107.90 | 106.01 | 106.87 | 42,231 | -0.57(-0.53%) |
Feb 12, 2024 | 107.06 | 107.85 | 106.96 | 107.44 | 96,068 | +0.51(+0.48%) |
Feb 09, 2024 | 106.34 | 106.97 | 105.69 | 106.93 | 34,391 | +0.68(+0.64%) |
Feb 08, 2024 | 106.54 | 106.67 | 105.48 | 106.25 | 27,438 | -0.23(-0.22%) |
Feb 07, 2024 | 106.00 | 106.69 | 105.81 | 106.48 | 68,730 | +0.86(+0.81%) |
Feb 06, 2024 | 105.74 | 106.03 | 105.45 | 105.63 | 27,596 | -0.18(-0.17%) |
Feb 05, 2024 | 105.62 | 106.07 | 105.22 | 105.81 | 61,184 | +0.09(+0.09%) |
Feb 02, 2024 | 104.77 | 106.16 | 104.77 | 105.72 | 87,729 | +0.88(+0.83%) |
Feb 01, 2024 | 105.33 | 105.33 | 103.43 | 104.84 | 242,909 | -1.52(-1.43%) |
Jan 31, 2024 | 107.33 | 107.81 | 106.34 | 106.36 | 36,089 | -0.82(-0.76%) |
Jan 30, 2024 | 106.39 | 107.18 | 106.33 | 107.18 | 31,831 | +0.79(+0.74%) |
Jan 29, 2024 | 106.41 | 106.52 | 105.63 | 106.39 | 44,428 | -0.04(-0.04%) |
Jan 26, 2024 | 106.45 | 106.62 | 106.22 | 106.43 | 31,020 | +0.13(+0.12%) |
Jan 25, 2024 | 106.58 | 106.59 | 105.44 | 106.30 | 40,604 | +0.30(+0.28%) |
Jan 24, 2024 | 106.02 | 106.69 | 105.94 | 106.00 | 46,776 | +1.09(+1.04%) |
Jan 23, 2024 | 105.21 | 105.59 | 104.82 | 104.91 | 31,831 | -0.30(-0.28%) |
Jan 22, 2024 | 104.47 | 105.45 | 104.47 | 105.21 | 34,399 | +0.83(+0.79%) |
Jan 19, 2024 | 103.30 | 104.62 | 103.30 | 104.38 | 62,166 | +1.87(+1.82%) |
Jan 18, 2024 | 101.81 | 102.51 | 101.29 | 102.51 | 32,407 | +0.65(+0.64%) |
Jan 17, 2024 | 101.35 | 102.95 | 101.35 | 101.87 | 54,474 | +0.07(+0.07%) |
Jan 16, 2024 | 101.79 | 101.87 | 101.39 | 101.80 | 19,235 | -0.16(-0.16%) |
Jan 12, 2024 | 102.05 | 102.43 | 101.43 | 101.96 | 21,826 | +0.16(+0.16%) |
Jan 11, 2024 | 101.23 | 101.80 | 100.56 | 101.80 | 18,929 | +0.69(+0.68%) |
Jan 10, 2024 | 100.86 | 101.17 | 100.42 | 101.11 | 67,752 | +0.28(+0.28%) |
Jan 09, 2024 | 101.02 | 101.08 | 99.95 | 100.83 | 39,148 | -0.51(-0.50%) |
Jan 08, 2024 | 101.32 | 101.44 | 100.53 | 101.34 | 35,633 | -0.08(-0.08%) |
Jan 05, 2024 | 100.95 | 101.67 | 100.95 | 101.42 | 46,193 | +0.47(+0.46%) |
Jan 04, 2024 | 100.86 | 101.99 | 100.86 | 100.95 | 30,803 | +0.45(+0.44%) |
Jan 03, 2024 | 100.55 | 101.30 | 100.48 | 100.50 | 22,727 | -0.17(-0.17%) |
Jan 02, 2024 | 99.33 | 100.67 | 99.33 | 100.67 | 423,054 | +1.10(+1.10%) |
Dec 29, 2023 | 99.30 | 99.79 | 99.24 | 99.57 | 15,002 | +0.12(+0.12%) |
Dec 28, 2023 | 98.99 | 99.64 | 98.99 | 99.45 | 27,364 | +0.59(+0.59%) |
Dec 27, 2023 | 98.62 | 98.96 | 98.59 | 98.86 | 20,846 | +0.08(+0.08%) |
Dec 26, 2023 | 98.66 | 98.92 | 98.27 | 98.78 | 24,464 | +0.26(+0.26%) |
Dec 22, 2023 | 98.35 | 98.76 | 98.27 | 98.53 | 18,147 | +0.42(+0.43%) |
Dec 21, 2023 | 97.95 | 98.13 | 97.06 | 98.11 | 48,693 | +0.53(+0.54%) |
Dec 20, 2023 | 98.73 | 99.01 | 97.57 | 97.58 | 58,811 | -1.48(-1.49%) |
Dec 19, 2023 | 98.57 | 99.06 | 97.88 | 99.06 | 33,624 | +0.88(+0.90%) |
Dec 18, 2023 | 97.86 | 98.45 | 97.74 | 98.18 | 27,304 | +0.56(+0.58%) |
Dec 15, 2023 | 98.17 | 98.43 | 97.12 | 97.61 | 54,527 | -0.66(-0.68%) |
Dec 14, 2023 | 100.56 | 100.56 | 98.10 | 98.28 | 164,735 | -1.63(-1.64%) |
Dec 13, 2023 | 99.63 | 100.25 | 99.58 | 99.91 | 25,530 | -0.02(-0.02%) |
Dec 12, 2023 | 99.09 | 100.07 | 99.09 | 99.93 | 40,883 | +0.76(+0.77%) |
Dec 11, 2023 | 98.30 | 99.46 | 98.30 | 99.17 | 28,599 | +1.09(+1.12%) |
Dec 08, 2023 | 97.84 | 98.36 | 97.68 | 98.07 | 19,696 | +0.32(+0.33%) |
Dec 07, 2023 | 97.99 | 98.26 | 97.55 | 97.75 | 14,880 | -0.03(-0.03%) |
Dec 06, 2023 | 98.91 | 99.31 | 97.72 | 97.78 | 42,085 | -1.00(-1.01%) |
Dec 05, 2023 | 98.65 | 99.40 | 98.65 | 98.78 | 68,878 | -0.34(-0.34%) |
Dec 04, 2023 | 98.32 | 99.30 | 98.03 | 99.12 | 68,897 | +0.61(+0.62%) |
Dec 01, 2023 | 98.56 | 99.01 | 98.33 | 98.51 | 21,545 | -0.06(-0.06%) |
Nov 30, 2023 | 97.39 | 98.63 | 97.39 | 98.57 | 21,568 | +1.39(+1.43%) |
Nov 29, 2023 | 97.56 | 97.63 | 97.08 | 97.18 | 41,680 | -0.19(-0.20%) |
Nov 28, 2023 | 98.17 | 98.17 | 97.33 | 97.37 | 52,620 | -1.07(-1.08%) |
Nov 27, 2023 | 98.01 | 98.53 | 97.76 | 98.43 | 35,410 | +0.32(+0.32%) |
Nov 24, 2023 | 97.45 | 98.55 | 97.45 | 98.12 | 12,287 | +0.59(+0.61%) |
Nov 22, 2023 | 97.27 | 97.64 | 96.79 | 97.53 | 23,947 | +0.52(+0.54%) |
Nov 21, 2023 | 96.37 | 97.42 | 96.37 | 97.00 | 41,148 | +0.90(+0.93%) |
Nov 20, 2023 | 95.62 | 96.46 | 95.39 | 96.11 | 25,159 | +0.18(+0.19%) |
Nov 17, 2023 | 95.67 | 96.36 | 95.67 | 95.92 | 22,543 | +0.32(+0.33%) |
Nov 16, 2023 | 95.09 | 95.88 | 95.00 | 95.60 | 17,304 | +0.74(+0.78%) |
Nov 15, 2023 | 95.75 | 95.75 | 94.75 | 94.86 | 21,816 | -0.67(-0.70%) |
Nov 14, 2023 | 95.54 | 95.91 | 94.92 | 95.53 | 30,439 | +0.55(+0.58%) |
Nov 13, 2023 | 94.74 | 95.24 | 94.66 | 94.98 | 51,298 | +0.13(+0.14%) |
Nov 10, 2023 | 94.15 | 94.86 | 93.97 | 94.85 | 90,073 | +0.94(+1.00%) |
Nov 09, 2023 | 94.12 | 94.53 | 93.88 | 93.91 | 30,003 | +0.03(+0.04%) |
Nov 08, 2023 | 94.48 | 94.48 | 93.52 | 93.88 | 38,125 | -0.25(-0.27%) |
Nov 07, 2023 | 94.24 | 94.34 | 93.72 | 94.13 | 38,916 | -0.31(-0.33%) |
Nov 06, 2023 | 94.94 | 95.07 | 94.09 | 94.44 | 48,989 | -0.32(-0.33%) |
Nov 03, 2023 | 94.91 | 95.21 | 94.51 | 94.75 | 51,585 | +0.41(+0.43%) |
Nov 02, 2023 | 94.46 | 95.45 | 93.60 | 94.35 | 69,259 | +0.07(+0.07%) |
Nov 01, 2023 | 93.26 | 94.61 | 93.26 | 94.28 | 74,210 | +1.12(+1.20%) |
Oct 31, 2023 | 92.44 | 93.23 | 92.41 | 93.16 | 55,637 | +1.02(+1.11%) |
Oct 30, 2023 | 90.95 | 92.31 | 90.95 | 92.13 | 23,829 | +1.67(+1.84%) |
Oct 27, 2023 | 92.29 | 92.29 | 90.03 | 90.47 | 50,775 | -1.95(-2.11%) |
Oct 26, 2023 | 92.72 | 93.52 | 92.33 | 92.42 | 36,847 | -0.06(-0.06%) |
Oct 25, 2023 | 92.08 | 93.34 | 92.08 | 92.48 | 84,528 | +0.46(+0.50%) |
Oct 24, 2023 | 90.97 | 92.08 | 90.97 | 92.02 | 32,887 | +1.36(+1.50%) |
Oct 23, 2023 | 91.39 | 91.39 | 90.46 | 90.65 | 33,583 | -0.93(-1.01%) |
Oct 20, 2023 | 93.46 | 93.46 | 91.54 | 91.58 | 84,972 | -1.89(-2.03%) |
Oct 19, 2023 | 94.89 | 95.36 | 93.24 | 93.47 | 62,140 | -1.58(-1.66%) |
Oct 18, 2023 | 95.93 | 96.10 | 94.94 | 95.05 | 54,048 | -0.84(-0.88%) |
Oct 17, 2023 | 94.70 | 96.38 | 94.70 | 95.89 | 97,862 | +1.04(+1.10%) |
Oct 16, 2023 | 93.91 | 95.21 | 93.87 | 94.85 | 105,269 | +1.70(+1.83%) |
Oct 13, 2023 | 92.71 | 93.71 | 92.71 | 93.15 | 43,522 | +1.50(+1.63%) |
Oct 12, 2023 | 92.33 | 92.37 | 91.12 | 91.65 | 26,006 | -0.45(-0.49%) |
Oct 11, 2023 | 91.46 | 92.24 | 91.36 | 92.10 | 20,207 | +0.74(+0.81%) |
Oct 10, 2023 | 91.74 | 91.99 | 91.31 | 91.36 | 13,698 | -0.26(-0.29%) |
Oct 09, 2023 | 90.79 | 91.65 | 90.79 | 91.62 | 60,904 | +0.50(+0.55%) |
Oct 06, 2023 | 90.49 | 91.59 | 90.45 | 91.12 | 36,390 | +0.38(+0.41%) |
Oct 05, 2023 | 89.71 | 90.90 | 89.71 | 90.74 | 78,646 | +0.71(+0.79%) |
Oct 04, 2023 | 89.10 | 90.03 | 88.34 | 90.03 | 54,061 | +1.20(+1.35%) |
Oct 03, 2023 | 89.67 | 89.94 | 88.57 | 88.83 | 43,804 | -1.12(-1.25%) |
Oct 02, 2023 | 90.60 | 90.60 | 89.39 | 89.95 | 87,687 | -0.80(-0.88%) |
Sep 29, 2023 | 92.14 | 92.14 | 90.58 | 90.75 | 34,266 | -1.13(-1.23%) |
Sep 28, 2023 | 91.84 | 92.34 | 91.71 | 91.89 | 86,017 | +0.16(+0.18%) |
Sep 27, 2023 | 91.79 | 91.88 | 90.87 | 91.72 | 145,486 | -0.17(-0.18%) |
Sep 26, 2023 | 92.70 | 92.88 | 91.78 | 91.89 | 30,343 | -0.92(-0.99%) |
Sep 25, 2023 | 92.57 | 92.94 | 92.75 | 92.81 | 33,122 | +0.08(+0.08%) |
Sep 22, 2023 | 92.65 | 93.07 | 92.63 | 92.73 | 69,588 | +0.14(+0.15%) |
Sep 21, 2023 | 93.15 | 93.36 | 92.54 | 92.59 | 26,619 | -0.90(-0.96%) |
Sep 20, 2023 | 93.76 | 94.25 | 93.49 | 93.49 | 14,617 | +0.10(+0.10%) |
Sep 19, 2023 | 92.96 | 93.58 | 92.86 | 93.39 | 14,924 | +0.53(+0.57%) |
Sep 18, 2023 | 91.98 | 92.91 | 91.98 | 92.86 | 21,596 | +0.86(+0.94%) |
Sep 15, 2023 | 91.83 | 92.18 | 91.83 | 92.00 | 18,873 | -0.46(-0.50%) |
Sep 14, 2023 | 91.90 | 92.50 | 91.90 | 92.46 | 15,667 | +1.21(+1.32%) |
Sep 13, 2023 | 91.51 | 91.53 | 90.90 | 91.25 | 13,028 | -0.10(-0.11%) |
Sep 12, 2023 | 90.23 | 91.84 | 90.23 | 91.34 | 25,846 | +1.03(+1.15%) |
Sep 11, 2023 | 90.11 | 90.72 | 90.11 | 90.31 | 19,646 | +0.53(+0.59%) |
Sep 08, 2023 | 89.71 | 90.35 | 89.68 | 89.78 | 5,630 | -0.23(-0.26%) |
Sep 07, 2023 | 89.29 | 90.29 | 89.29 | 90.01 | 12,939 | +0.55(+0.62%) |
Sep 06, 2023 | 89.17 | 89.67 | 89.17 | 89.46 | 53,878 | +0.33(+0.37%) |
Sep 05, 2023 | 90.60 | 90.60 | 89.13 | 89.13 | 16,092 | -1.54(-1.69%) |
Sep 01, 2023 | 90.13 | 90.74 | 90.13 | 90.66 | 12,579 | +0.93(+1.04%) |
Aug 31, 2023 | 90.12 | 90.12 | 89.63 | 89.73 | 17,845 | -0.14(-0.16%) |
Aug 30, 2023 | 89.54 | 90.12 | 89.54 | 89.87 | 23,354 | +0.43(+0.48%) |
Aug 29, 2023 | 88.78 | 89.44 | 88.44 | 89.44 | 46,383 | +0.56(+0.63%) |
Aug 28, 2023 | 89.01 | 89.08 | 88.59 | 88.88 | 11,117 | +0.02(+0.02%) |
Aug 25, 2023 | 88.91 | 89.38 | 88.55 | 88.86 | 12,878 | +0.08(+0.08%) |
Aug 24, 2023 | 88.59 | 89.45 | 88.58 | 88.78 | 15,881 | +0.53(+0.60%) |
Aug 23, 2023 | 87.70 | 88.33 | 87.70 | 88.25 | 42,517 | +0.55(+0.63%) |
Aug 22, 2023 | 88.52 | 88.52 | 87.54 | 87.70 | 29,879 | -0.68(-0.77%) |
Aug 21, 2023 | 88.71 | 88.91 | 88.06 | 88.38 | 29,289 | -0.32(-0.36%) |
Aug 18, 2023 | 88.61 | 89.24 | 88.61 | 88.70 | 13,359 | -0.35(-0.40%) |
Aug 17, 2023 | 90.34 | 90.39 | 88.97 | 89.05 | 14,096 | -0.86(-0.96%) |
Aug 16, 2023 | 89.11 | 90.44 | 89.11 | 89.91 | 10,202 | +1.17(+1.32%) |
Aug 15, 2023 | 89.13 | 89.13 | 88.58 | 88.74 | 31,457 | -0.98(-1.10%) |
Aug 14, 2023 | 89.84 | 89.86 | 89.50 | 89.72 | 32,838 | -0.31(-0.34%) |
Aug 11, 2023 | 89.40 | 90.10 | 89.40 | 90.03 | 8,919 | +0.43(+0.48%) |
Aug 10, 2023 | 90.14 | 90.72 | 89.55 | 89.60 | 17,617 | -0.09(-0.10%) |
Aug 09, 2023 | 90.19 | 90.51 | 89.69 | 89.69 | 12,168 | -0.41(-0.46%) |
Aug 08, 2023 | 90.06 | 90.23 | 89.57 | 90.11 | 11,606 | -0.95(-1.05%) |
Aug 07, 2023 | 90.36 | 91.46 | 90.36 | 91.06 | 83,312 | +1.22(+1.35%) |
Aug 04, 2023 | 90.58 | 90.96 | 89.84 | 89.84 | 22,425 | -0.73(-0.81%) |
Aug 03, 2023 | 89.92 | 90.77 | 89.71 | 90.58 | 15,810 | +0.53(+0.59%) |
Aug 02, 2023 | 89.33 | 90.40 | 89.33 | 90.04 | 32,937 | +0.35(+0.39%) |
Aug 01, 2023 | 89.28 | 89.81 | 89.28 | 89.69 | 12,202 | +0.17(+0.19%) |
Jul 31, 2023 | 89.71 | 90.08 | 89.26 | 89.52 | 12,647 | -0.09(-0.10%) |
Jul 28, 2023 | 90.58 | 90.58 | 89.47 | 89.61 | 9,623 | -0.62(-0.69%) |
Jul 27, 2023 | 90.82 | 91.01 | 90.21 | 90.23 | 20,020 | -0.11(-0.13%) |
Jul 26, 2023 | 89.14 | 90.62 | 89.14 | 90.35 | 41,404 | +1.54(+1.73%) |
Jul 25, 2023 | 89.24 | 89.24 | 88.78 | 88.81 | 13,293 | -0.66(-0.74%) |
Jul 24, 2023 | 89.10 | 90.11 | 89.10 | 89.47 | 10,877 | +0.32(+0.35%) |
Jul 21, 2023 | 89.57 | 89.57 | 88.90 | 89.16 | 30,717 | +0.04(+0.04%) |
Jul 20, 2023 | 87.28 | 89.12 | 87.28 | 89.12 | 35,774 | +2.04(+2.34%) |
Jul 19, 2023 | 86.95 | 87.46 | 86.82 | 87.08 | 21,051 | +0.10(+0.11%) |
Jul 18, 2023 | 86.63 | 87.52 | 86.55 | 86.98 | 18,844 | +0.31(+0.35%) |
Jul 17, 2023 | 85.01 | 87.01 | 85.01 | 86.67 | 22,888 | +1.68(+1.98%) |
Jul 14, 2023 | 85.71 | 85.71 | 84.58 | 84.99 | 85,533 | -0.67(-0.78%) |
Jul 13, 2023 | 85.94 | 86.24 | 85.52 | 85.66 | 27,963 | -1.34(-1.54%) |
Jul 12, 2023 | 88.10 | 88.23 | 86.92 | 87.00 | 8,205 | -0.44(-0.50%) |
Jul 11, 2023 | 86.42 | 87.47 | 86.42 | 87.44 | 14,161 | +1.32(+1.54%) |
Jul 10, 2023 | 86.57 | 87.18 | 86.07 | 86.11 | 37,744 | -0.51(-0.59%) |
Jul 07, 2023 | 85.97 | 87.21 | 85.97 | 86.63 | 10,019 | +0.51(+0.59%) |
Jul 06, 2023 | 85.60 | 86.21 | 85.60 | 86.11 | 10,665 | -0.06(-0.07%) |
Jul 05, 2023 | 86.29 | 86.29 | 85.35 | 86.17 | 25,776 | -0.51(-0.59%) |
Jul 03, 2023 | 86.39 | 87.07 | 86.14 | 86.68 | 12,520 | +0.11(+0.13%) |
Jun 30, 2023 | 86.24 | 87.01 | 86.16 | 86.58 | 11,653 | +0.82(+0.95%) |
Jun 29, 2023 | 84.87 | 85.85 | 84.87 | 85.76 | 10,056 | +1.23(+1.46%) |
Jun 28, 2023 | 85.10 | 85.10 | 84.21 | 84.53 | 12,399 | -0.81(-0.95%) |
Jun 27, 2023 | 84.94 | 85.57 | 84.94 | 85.33 | 13,648 | +0.71(+0.84%) |
Jun 26, 2023 | 84.40 | 85.10 | 84.40 | 84.63 | 14,530 | +0.12(+0.14%) |
Jun 23, 2023 | 84.69 | 85.09 | 84.38 | 84.51 | 16,570 | -0.51(-0.60%) |
Jun 22, 2023 | 85.11 | 85.11 | 84.48 | 85.02 | 8,919 | -0.05(-0.06%) |
Jun 21, 2023 | 84.36 | 85.36 | 84.10 | 85.07 | 7,648 | +0.23(+0.27%) |
Jun 20, 2023 | 85.45 | 85.45 | 84.48 | 84.84 | 19,018 | -1.05(-1.23%) |
Jun 16, 2023 | 85.39 | 86.10 | 85.39 | 85.90 | 21,248 | +0.73(+0.86%) |
Jun 15, 2023 | 84.02 | 85.29 | 84.02 | 85.17 | 25,419 | +1.00(+1.19%) |
Jun 14, 2023 | 85.53 | 85.53 | 84.00 | 84.16 | 45,132 | -1.31(-1.53%) |
Jun 13, 2023 | 84.88 | 86.24 | 84.88 | 85.47 | 9,017 | +0.70(+0.83%) |
Jun 12, 2023 | 84.91 | 85.09 | 84.36 | 84.76 | 24,238 | -0.26(-0.30%) |
Jun 09, 2023 | 84.75 | 85.15 | 84.61 | 85.02 | 45,460 | +0.18(+0.21%) |
Jun 08, 2023 | 84.91 | 85.09 | 84.49 | 84.84 | 54,867 | -0.49(-0.58%) |
Jun 07, 2023 | 84.44 | 85.48 | 83.93 | 85.33 | 35,014 | +1.05(+1.25%) |
Jun 06, 2023 | 83.52 | 84.36 | 83.52 | 84.28 | 525,261 | +0.84(+1.01%) |
Jun 05, 2023 | 83.95 | 84.08 | 83.29 | 83.44 | 57,893 | -0.46(-0.55%) |
Jun 02, 2023 | 82.58 | 84.11 | 82.58 | 83.90 | 19,272 | +2.10(+2.57%) |
Jun 01, 2023 | 81.14 | 81.86 | 80.83 | 81.80 | 31,599 | +0.79(+0.97%) |
May 31, 2023 | 82.28 | 82.33 | 81.01 | 81.01 | 66,766 | -1.67(-2.02%) |
May 30, 2023 | 82.26 | 82.73 | 81.95 | 82.68 | 28,308 | +0.33(+0.41%) |
May 26, 2023 | 82.52 | 82.93 | 82.12 | 82.35 | 9,656 | -0.17(-0.20%) |
May 25, 2023 | 83.13 | 83.13 | 82.41 | 82.51 | 11,575 | -0.60(-0.72%) |
May 24, 2023 | 84.26 | 84.26 | 83.08 | 83.11 | 22,903 | -1.54(-1.82%) |
May 23, 2023 | 85.64 | 85.74 | 84.60 | 84.65 | 12,285 | -0.76(-0.89%) |
May 22, 2023 | 85.62 | 85.84 | 84.98 | 85.42 | 19,721 | -0.12(-0.14%) |
May 19, 2023 | 86.08 | 86.45 | 85.42 | 85.54 | 10,721 | -0.24(-0.27%) |
May 18, 2023 | 84.93 | 85.83 | 84.77 | 85.77 | 12,667 | +0.70(+0.82%) |
May 17, 2023 | 84.46 | 85.67 | 84.40 | 85.08 | 36,459 | +1.11(+1.32%) |
May 16, 2023 | 84.53 | 84.53 | 83.82 | 83.97 | 122,626 | -0.80(-0.94%) |
May 15, 2023 | 84.81 | 84.91 | 84.25 | 84.76 | 18,775 | +0.03(+0.03%) |
May 12, 2023 | 85.48 | 85.52 | 84.18 | 84.73 | 12,961 | -0.40(-0.47%) |
May 11, 2023 | 84.80 | 85.15 | 84.62 | 85.14 | 30,719 | -0.15(-0.17%) |
May 10, 2023 | 86.20 | 86.20 | 84.77 | 85.28 | 30,994 | -0.53(-0.62%) |
May 09, 2023 | 85.30 | 86.26 | 85.18 | 85.81 | 51,717 | -0.05(-0.06%) |
May 08, 2023 | 85.44 | 85.97 | 85.31 | 85.86 | 13,076 | +0.79(+0.92%) |
May 05, 2023 | 84.42 | 85.41 | 84.36 | 85.08 | 38,574 | +1.88(+2.26%) |
May 04, 2023 | 83.77 | 83.77 | 82.35 | 83.20 | 24,997 | -1.12(-1.33%) |
May 03, 2023 | 85.17 | 85.41 | 84.32 | 84.32 | 18,684 | -0.81(-0.95%) |
May 02, 2023 | 86.55 | 86.55 | 84.15 | 85.13 | 30,862 | -1.84(-2.11%) |