Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.04 | 116.04 | 113.04 | 115.69 | 1,289,782 | +2.14(+1.88%) |
Apr 29, 2024 | 111.29 | 114.64 | 111.19 | 113.55 | 1,372,447 | +2.67(+2.41%) |
Apr 26, 2024 | 118.26 | 118.26 | 109.93 | 110.88 | 2,184,563 | -7.56(-6.38%) |
Apr 25, 2024 | 119.15 | 119.55 | 118.04 | 118.44 | 717,138 | -1.48(-1.23%) |
Apr 24, 2024 | 119.83 | 120.57 | 119.47 | 119.92 | 601,915 | -0.91(-0.75%) |
Apr 23, 2024 | 121.21 | 121.86 | 120.70 | 120.83 | 528,535 | -0.13(-0.11%) |
Apr 22, 2024 | 120.90 | 121.85 | 119.76 | 120.96 | 484,473 | +1.01(+0.84%) |
Apr 19, 2024 | 118.22 | 120.03 | 118.10 | 119.95 | 808,530 | +2.43(+2.07%) |
Apr 18, 2024 | 116.70 | 117.90 | 116.37 | 117.52 | 808,157 | +2.22(+1.93%) |
Apr 17, 2024 | 116.64 | 117.30 | 115.15 | 115.30 | 876,043 | -1.77(-1.51%) |
Apr 16, 2024 | 116.65 | 117.85 | 116.33 | 117.07 | 529,890 | +0.27(+0.23%) |
Apr 15, 2024 | 119.99 | 120.00 | 116.55 | 116.80 | 830,205 | -1.82(-1.53%) |
Apr 12, 2024 | 119.10 | 120.11 | 118.42 | 118.62 | 464,551 | -0.55(-0.46%) |
Apr 11, 2024 | 121.29 | 121.29 | 119.10 | 119.17 | 527,347 | -1.67(-1.38%) |
Apr 10, 2024 | 119.88 | 121.30 | 119.66 | 120.84 | 573,737 | +0.96(+0.80%) |
Apr 09, 2024 | 122.50 | 122.79 | 119.54 | 119.88 | 394,455 | -2.02(-1.66%) |
Apr 08, 2024 | 121.74 | 122.51 | 121.01 | 121.90 | 517,926 | +0.38(+0.31%) |
Apr 05, 2024 | 120.96 | 121.66 | 120.47 | 121.52 | 424,039 | +1.24(+1.03%) |
Apr 04, 2024 | 122.10 | 122.34 | 119.88 | 120.28 | 419,960 | -1.01(-0.83%) |
Apr 03, 2024 | 121.23 | 122.31 | 120.03 | 121.29 | 486,107 | -0.36(-0.30%) |
Apr 02, 2024 | 122.73 | 123.01 | 121.55 | 121.65 | 693,509 | -0.52(-0.43%) |
Apr 01, 2024 | 123.96 | 123.96 | 122.07 | 122.17 | 663,206 | -2.00(-1.61%) |
Mar 28, 2024 | 123.73 | 123.94 | 123.94 | 124.17 | 762,681 | +0.88(+0.71%) |
Mar 27, 2024 | 120.87 | 123.36 | 120.87 | 123.29 | 807,443 | +3.01(+2.50%) |
Mar 26, 2024 | 120.55 | 121.61 | 120.18 | 120.28 | 773,776 | -0.48(-0.40%) |
Mar 25, 2024 | 118.50 | 121.19 | 118.50 | 120.76 | 971,397 | +3.34(+2.84%) |
Mar 22, 2024 | 119.29 | 119.69 | 117.38 | 117.42 | 727,340 | -1.42(-1.19%) |
Mar 21, 2024 | 118.60 | 119.20 | 118.05 | 118.84 | 492,201 | +0.24(+0.20%) |
Mar 20, 2024 | 117.56 | 119.20 | 117.06 | 118.60 | 483,191 | +0.73(+0.62%) |
Mar 19, 2024 | 118.69 | 119.24 | 117.69 | 117.87 | 889,449 | -0.35(-0.30%) |
Mar 18, 2024 | 119.09 | 119.42 | 117.71 | 118.22 | 958,093 | -0.87(-0.73%) |
Mar 15, 2024 | 119.00 | 120.56 | 118.60 | 119.09 | 10,860,668 | +0.09(+0.07%) |
Mar 14, 2024 | 118.23 | 119.12 | 116.95 | 119.00 | 1,100,961 | +0.89(+0.76%) |
Mar 13, 2024 | 118.02 | 119.18 | 117.65 | 118.11 | 678,974 | +0.57(+0.48%) |
Mar 12, 2024 | 116.38 | 117.85 | 116.31 | 117.54 | 883,481 | +0.95(+0.82%) |
Mar 11, 2024 | 116.22 | 117.27 | 115.91 | 116.59 | 884,349 | +0.09(+0.08%) |
Mar 08, 2024 | 116.46 | 117.96 | 116.31 | 116.50 | 770,755 | +0.06(+0.05%) |
Mar 07, 2024 | 117.20 | 117.47 | 115.96 | 116.44 | 1,336,998 | -0.56(-0.48%) |
Mar 06, 2024 | 117.13 | 118.57 | 115.24 | 116.99 | 2,263,230 | +5.79(+5.21%) |
Mar 05, 2024 | 111.60 | 112.28 | 110.75 | 111.20 | 597,977 | -0.46(-0.41%) |
Mar 04, 2024 | 112.48 | 113.01 | 111.50 | 111.66 | 853,069 | -1.11(-0.99%) |
Mar 01, 2024 | 113.23 | 113.39 | 112.37 | 112.77 | 544,630 | -0.46(-0.40%) |
Feb 29, 2024 | 113.70 | 113.70 | 111.49 | 113.23 | 1,452,238 | +0.30(+0.26%) |
Feb 28, 2024 | 112.53 | 113.33 | 111.97 | 112.93 | 867,190 | +0.38(+0.34%) |
Feb 27, 2024 | 111.46 | 112.62 | 110.91 | 112.55 | 488,677 | +1.07(+0.96%) |
Feb 26, 2024 | 111.39 | 112.11 | 110.52 | 111.48 | 485,800 | -0.57(-0.51%) |
Feb 23, 2024 | 111.88 | 112.41 | 111.56 | 112.05 | 746,837 | +0.70(+0.62%) |
Feb 22, 2024 | 110.58 | 111.56 | 110.04 | 111.35 | 628,261 | +0.85(+0.77%) |
Feb 21, 2024 | 110.74 | 110.86 | 109.83 | 110.50 | 904,180 | +0.31(+0.28%) |
Feb 20, 2024 | 110.86 | 111.58 | 110.06 | 110.19 | 451,517 | -0.91(-0.82%) |
Feb 16, 2024 | 111.61 | 112.58 | 110.63 | 111.10 | 689,938 | -0.55(-0.49%) |
Feb 15, 2024 | 110.31 | 112.09 | 110.15 | 111.65 | 715,923 | +1.46(+1.32%) |
Feb 14, 2024 | 109.38 | 110.80 | 109.24 | 110.19 | 669,976 | +1.31(+1.21%) |
Feb 13, 2024 | 109.78 | 110.48 | 107.02 | 108.88 | 803,462 | -0.90(-0.82%) |
Feb 12, 2024 | 108.59 | 110.50 | 108.59 | 109.78 | 793,034 | +1.63(+1.51%) |
Feb 09, 2024 | 106.92 | 108.74 | 106.40 | 108.15 | 651,626 | +1.28(+1.20%) |
Feb 08, 2024 | 106.33 | 107.28 | 105.04 | 106.87 | 956,760 | +0.57(+0.53%) |
Feb 07, 2024 | 107.24 | 108.25 | 104.07 | 106.31 | 1,713,115 | -5.04(-4.52%) |
Feb 06, 2024 | 111.05 | 112.07 | 111.05 | 111.34 | 792,142 | +0.33(+0.30%) |
Feb 05, 2024 | 110.71 | 111.54 | 110.25 | 111.02 | 665,048 | -0.45(-0.40%) |
Feb 02, 2024 | 110.21 | 112.15 | 110.18 | 111.46 | 786,030 | +1.64(+1.49%) |
Feb 01, 2024 | 109.35 | 110.13 | 107.83 | 109.82 | 766,319 | -0.23(-0.21%) |
Jan 31, 2024 | 111.57 | 112.15 | 109.85 | 110.05 | 1,557,584 | -1.22(-1.10%) |
Jan 30, 2024 | 110.93 | 111.53 | 110.24 | 111.27 | 513,137 | +0.10(+0.09%) |
Jan 29, 2024 | 109.70 | 111.27 | 109.27 | 111.17 | 709,747 | -0.28(-0.25%) |
Jan 26, 2024 | 111.86 | 111.86 | 111.03 | 111.45 | 417,543 | -0.09(-0.08%) |
Jan 25, 2024 | 112.95 | 113.06 | 110.52 | 111.54 | 623,323 | -0.65(-0.58%) |
Jan 24, 2024 | 111.31 | 112.44 | 111.02 | 112.19 | 608,208 | +1.19(+1.07%) |
Jan 23, 2024 | 111.34 | 111.73 | 110.52 | 111.00 | 1,040,723 | -0.20(-0.18%) |
Jan 22, 2024 | 111.00 | 111.51 | 110.46 | 111.19 | 512,398 | +0.66(+0.59%) |
Jan 19, 2024 | 109.00 | 111.20 | 108.99 | 110.54 | 864,108 | +3.00(+2.79%) |
Jan 18, 2024 | 105.99 | 107.62 | 105.68 | 107.54 | 467,260 | +0.96(+0.90%) |
Jan 17, 2024 | 106.33 | 107.84 | 106.29 | 106.58 | 458,337 | +0.01(+0.01%) |
Jan 16, 2024 | 106.64 | 107.40 | 105.89 | 106.56 | 619,287 | -0.08(-0.08%) |
Jan 12, 2024 | 108.14 | 108.55 | 105.90 | 106.64 | 920,413 | -0.89(-0.83%) |
Jan 11, 2024 | 106.78 | 107.63 | 106.44 | 107.54 | 661,265 | +0.84(+0.79%) |
Jan 10, 2024 | 105.68 | 106.76 | 105.27 | 106.69 | 509,286 | +0.90(+0.85%) |
Jan 09, 2024 | 106.31 | 106.50 | 104.56 | 105.79 | 441,200 | -0.97(-0.91%) |
Jan 08, 2024 | 106.77 | 107.01 | 105.53 | 106.76 | 647,744 | +0.13(+0.12%) |
Jan 05, 2024 | 106.17 | 107.34 | 106.00 | 106.64 | 478,834 | +0.76(+0.71%) |
Jan 04, 2024 | 105.21 | 106.62 | 105.21 | 105.88 | 717,386 | +1.35(+1.29%) |
Jan 03, 2024 | 105.32 | 106.08 | 104.38 | 104.53 | 629,029 | -0.64(-0.60%) |
Jan 02, 2024 | 102.69 | 105.24 | 102.56 | 105.17 | 906,057 | +2.40(+2.34%) |
Dec 29, 2023 | 102.60 | 102.97 | 102.22 | 102.76 | 661,206 | +0.07(+0.07%) |
Dec 28, 2023 | 102.19 | 102.98 | 102.19 | 102.69 | 270,446 | +0.64(+0.62%) |
Dec 27, 2023 | 101.66 | 102.31 | 101.11 | 102.06 | 372,800 | +0.20(+0.20%) |
Dec 26, 2023 | 101.17 | 102.17 | 100.72 | 101.86 | 299,474 | +0.69(+0.69%) |
Dec 22, 2023 | 101.65 | 101.96 | 100.79 | 101.16 | 347,078 | +0.00(+0.00%) |
Dec 21, 2023 | 100.43 | 101.57 | 99.63 | 101.16 | 511,799 | +0.86(+0.86%) |
Dec 20, 2023 | 101.51 | 101.98 | 100.29 | 100.30 | 608,856 | -1.34(-1.32%) |
Dec 19, 2023 | 101.29 | 102.38 | 101.02 | 101.64 | 887,297 | +0.39(+0.38%) |
Dec 18, 2023 | 101.53 | 101.91 | 100.44 | 101.25 | 740,441 | +0.21(+0.21%) |
Dec 15, 2023 | 103.28 | 103.73 | 100.22 | 101.04 | 1,824,265 | -2.42(-2.34%) |
Dec 14, 2023 | 105.29 | 105.29 | 103.05 | 103.47 | 955,627 | -1.03(-0.98%) |
Dec 13, 2023 | 103.33 | 104.60 | 102.43 | 104.49 | 934,897 | +1.33(+1.29%) |
Dec 12, 2023 | 102.54 | 103.42 | 102.10 | 103.16 | 645,969 | +0.71(+0.69%) |
Dec 11, 2023 | 101.92 | 102.89 | 101.76 | 102.45 | 1,509,320 | +1.09(+1.08%) |
Dec 08, 2023 | 101.33 | 101.66 | 100.67 | 101.36 | 485,045 | +0.19(+0.18%) |
Dec 07, 2023 | 100.44 | 101.25 | 99.96 | 101.17 | 666,908 | +1.06(+1.05%) |
Dec 06, 2023 | 101.87 | 102.25 | 99.95 | 100.12 | 451,187 | -1.61(-1.58%) |
Dec 05, 2023 | 102.31 | 102.56 | 101.45 | 101.72 | 496,313 | -0.59(-0.58%) |
Dec 04, 2023 | 101.04 | 102.42 | 101.02 | 102.31 | 604,892 | +1.11(+1.09%) |
Dec 01, 2023 | 101.14 | 101.98 | 100.75 | 101.21 | 480,594 | -0.14(-0.14%) |
Nov 30, 2023 | 99.50 | 101.43 | 99.19 | 101.35 | 724,048 | +2.10(+2.12%) |
Nov 29, 2023 | 99.43 | 99.74 | 98.52 | 99.25 | 590,715 | -0.03(-0.03%) |
Nov 28, 2023 | 100.75 | 101.07 | 99.23 | 99.28 | 694,984 | -1.78(-1.77%) |
Nov 27, 2023 | 101.01 | 101.11 | 99.92 | 101.06 | 339,692 | -0.18(-0.18%) |
Nov 24, 2023 | 100.82 | 101.25 | 100.45 | 101.24 | 180,789 | +0.63(+0.63%) |
Nov 22, 2023 | 100.31 | 100.76 | 99.61 | 100.61 | 284,052 | +0.46(+0.46%) |
Nov 21, 2023 | 99.52 | 100.48 | 99.52 | 100.15 | 424,059 | +0.78(+0.78%) |
Nov 20, 2023 | 99.53 | 99.64 | 98.21 | 99.37 | 600,936 | -0.11(-0.11%) |
Nov 17, 2023 | 100.00 | 100.27 | 99.03 | 99.48 | 622,708 | -0.19(-0.19%) |
Nov 16, 2023 | 100.17 | 100.78 | 99.57 | 99.66 | 526,836 | -0.30(-0.30%) |
Nov 15, 2023 | 100.86 | 101.68 | 99.85 | 99.96 | 519,313 | -0.81(-0.80%) |
Nov 14, 2023 | 98.77 | 101.25 | 98.44 | 100.77 | 634,269 | +2.98(+3.05%) |
Nov 13, 2023 | 98.15 | 98.60 | 97.62 | 97.79 | 471,151 | -0.54(-0.55%) |
Nov 10, 2023 | 98.04 | 98.50 | 97.27 | 98.33 | 489,051 | +0.63(+0.65%) |
Nov 09, 2023 | 98.63 | 98.95 | 97.60 | 97.70 | 425,617 | -0.74(-0.75%) |
Nov 08, 2023 | 99.65 | 99.65 | 98.23 | 98.44 | 269,072 | -0.78(-0.79%) |
Nov 07, 2023 | 98.71 | 99.46 | 98.26 | 99.22 | 484,529 | +0.51(+0.52%) |
Nov 06, 2023 | 99.47 | 99.80 | 98.32 | 98.71 | 461,027 | -0.76(-0.76%) |
Nov 03, 2023 | 99.81 | 100.67 | 99.41 | 99.47 | 682,391 | +0.98(+0.99%) |
Nov 02, 2023 | 101.00 | 102.42 | 98.29 | 98.49 | 781,883 | -2.01(-2.00%) |
Nov 01, 2023 | 98.99 | 100.71 | 98.22 | 100.50 | 737,805 | +2.23(+2.27%) |
Oct 31, 2023 | 98.98 | 99.19 | 97.58 | 98.27 | 1,544,822 | -0.62(-0.63%) |
Oct 30, 2023 | 97.12 | 99.46 | 96.35 | 98.89 | 1,170,108 | +2.68(+2.79%) |
Oct 27, 2023 | 96.18 | 101.09 | 95.50 | 96.21 | 1,474,152 | -2.07(-2.11%) |
Oct 26, 2023 | 97.27 | 98.65 | 96.63 | 98.28 | 1,224,890 | +1.27(+1.31%) |
Oct 25, 2023 | 97.88 | 99.91 | 96.72 | 97.01 | 1,502,341 | -1.41(-1.43%) |
Oct 24, 2023 | 97.27 | 98.53 | 97.27 | 98.42 | 472,583 | +1.60(+1.65%) |
Oct 23, 2023 | 97.10 | 97.38 | 96.12 | 96.82 | 593,041 | -0.42(-0.44%) |
Oct 20, 2023 | 99.71 | 100.03 | 97.19 | 97.25 | 749,985 | -2.26(-2.27%) |
Oct 19, 2023 | 101.29 | 101.29 | 99.20 | 99.50 | 687,144 | -1.60(-1.58%) |
Oct 18, 2023 | 102.45 | 102.45 | 100.92 | 101.10 | 641,878 | -1.49(-1.45%) |
Oct 17, 2023 | 101.38 | 103.36 | 101.28 | 102.59 | 687,561 | +0.94(+0.92%) |
Oct 16, 2023 | 101.39 | 102.37 | 100.98 | 101.65 | 668,674 | +1.28(+1.28%) |
Oct 13, 2023 | 100.88 | 101.71 | 99.91 | 100.37 | 560,653 | +0.44(+0.44%) |
Oct 12, 2023 | 101.37 | 101.37 | 99.28 | 99.93 | 536,318 | -0.91(-0.90%) |
Oct 11, 2023 | 100.11 | 101.20 | 100.11 | 100.84 | 577,029 | +0.87(+0.87%) |
Oct 10, 2023 | 101.01 | 101.81 | 99.87 | 99.97 | 760,255 | -0.90(-0.89%) |
Oct 09, 2023 | 99.10 | 100.88 | 98.61 | 100.86 | 700,119 | +2.01(+2.03%) |
Oct 06, 2023 | 99.33 | 99.74 | 98.64 | 98.85 | 966,567 | -1.06(-1.07%) |
Oct 05, 2023 | 99.27 | 100.50 | 99.26 | 99.92 | 681,836 | +0.45(+0.46%) |
Oct 04, 2023 | 98.58 | 99.68 | 97.07 | 99.47 | 699,934 | +1.08(+1.10%) |
Oct 03, 2023 | 98.54 | 99.15 | 97.67 | 98.38 | 556,633 | -0.28(-0.28%) |
Oct 02, 2023 | 100.41 | 100.41 | 98.17 | 98.66 | 765,699 | -2.20(-2.18%) |
Sep 29, 2023 | 102.26 | 102.79 | 100.52 | 100.86 | 631,350 | -1.39(-1.36%) |
Sep 28, 2023 | 103.33 | 103.98 | 101.97 | 102.25 | 643,164 | -0.99(-0.96%) |
Sep 27, 2023 | 104.00 | 104.00 | 102.64 | 103.23 | 507,054 | -0.49(-0.48%) |
Sep 26, 2023 | 104.96 | 105.66 | 102.74 | 103.72 | 1,254,709 | -1.42(-1.35%) |
Sep 25, 2023 | 105.40 | 105.19 | 104.79 | 105.14 | 506,482 | -0.36(-0.35%) |
Sep 22, 2023 | 105.75 | 106.18 | 105.31 | 105.51 | 574,170 | -0.42(-0.40%) |
Sep 21, 2023 | 107.96 | 107.96 | 105.53 | 105.93 | 669,791 | -2.05(-1.90%) |
Sep 20, 2023 | 107.99 | 109.02 | 107.69 | 107.98 | 682,264 | +0.45(+0.42%) |
Sep 19, 2023 | 106.99 | 107.83 | 106.84 | 107.53 | 559,254 | +0.61(+0.57%) |
Sep 18, 2023 | 105.70 | 107.37 | 104.79 | 106.92 | 616,792 | +1.23(+1.17%) |
Sep 15, 2023 | 106.16 | 106.31 | 105.15 | 105.69 | 1,136,240 | -0.49(-0.46%) |
Sep 14, 2023 | 104.79 | 106.25 | 104.44 | 106.18 | 681,127 | +1.97(+1.89%) |
Sep 13, 2023 | 105.49 | 105.49 | 103.87 | 104.21 | 445,096 | -0.74(-0.71%) |
Sep 12, 2023 | 103.97 | 105.62 | 103.78 | 104.96 | 764,002 | +1.25(+1.21%) |
Sep 11, 2023 | 103.32 | 104.05 | 103.09 | 103.70 | 459,475 | +0.89(+0.87%) |
Sep 08, 2023 | 102.58 | 103.44 | 102.25 | 102.81 | 579,218 | +0.24(+0.23%) |
Sep 07, 2023 | 102.37 | 102.98 | 102.16 | 102.58 | 516,204 | +0.23(+0.23%) |
Sep 06, 2023 | 102.97 | 103.48 | 102.14 | 102.34 | 532,091 | -0.53(-0.51%) |
Sep 05, 2023 | 104.12 | 104.34 | 102.71 | 102.87 | 535,798 | -1.39(-1.33%) |
Sep 01, 2023 | 104.44 | 104.73 | 103.93 | 104.26 | 478,737 | +0.68(+0.65%) |
Aug 31, 2023 | 104.10 | 104.52 | 103.28 | 103.58 | 656,017 | -0.39(-0.38%) |
Aug 30, 2023 | 102.81 | 104.24 | 102.81 | 103.98 | 644,809 | +1.30(+1.27%) |
Aug 29, 2023 | 102.49 | 102.70 | 102.04 | 102.67 | 521,069 | +0.43(+0.42%) |
Aug 28, 2023 | 102.05 | 102.89 | 101.70 | 102.24 | 373,918 | +0.19(+0.19%) |
Aug 25, 2023 | 101.93 | 102.75 | 101.44 | 102.05 | 408,067 | +0.20(+0.19%) |
Aug 24, 2023 | 102.17 | 103.51 | 101.85 | 101.85 | 476,366 | -0.32(-0.32%) |
Aug 23, 2023 | 101.30 | 102.42 | 101.30 | 102.17 | 542,834 | +1.11(+1.10%) |
Aug 22, 2023 | 101.70 | 102.20 | 100.87 | 101.07 | 558,444 | -0.59(-0.58%) |
Aug 21, 2023 | 101.73 | 101.94 | 100.90 | 101.66 | 515,744 | -0.05(-0.05%) |
Aug 18, 2023 | 102.17 | 102.86 | 101.51 | 101.70 | 566,121 | -1.23(-1.20%) |
Aug 17, 2023 | 104.08 | 104.21 | 102.68 | 102.94 | 514,275 | -0.53(-0.51%) |
Aug 16, 2023 | 103.15 | 104.62 | 103.15 | 103.47 | 402,486 | +0.04(+0.04%) |
Aug 15, 2023 | 103.76 | 104.18 | 102.99 | 103.43 | 508,191 | -1.20(-1.15%) |
Aug 14, 2023 | 105.48 | 105.52 | 104.26 | 104.63 | 541,776 | -0.69(-0.65%) |
Aug 11, 2023 | 104.94 | 106.05 | 104.85 | 105.32 | 568,668 | +0.02(+0.02%) |
Aug 10, 2023 | 106.75 | 107.48 | 105.02 | 105.30 | 596,055 | -1.05(-0.99%) |
Aug 09, 2023 | 106.22 | 107.09 | 105.70 | 106.35 | 850,096 | +0.13(+0.12%) |
Aug 08, 2023 | 106.17 | 106.71 | 105.50 | 106.22 | 862,133 | -1.21(-1.13%) |
Aug 07, 2023 | 107.88 | 108.37 | 107.14 | 107.43 | 567,475 | +0.71(+0.66%) |
Aug 04, 2023 | 107.11 | 108.11 | 106.56 | 106.73 | 566,642 | -0.38(-0.36%) |
Aug 03, 2023 | 106.46 | 107.56 | 105.44 | 107.11 | 713,878 | +0.00(+0.00%) |
Aug 02, 2023 | 105.80 | 108.17 | 105.47 | 107.11 | 827,027 | +0.96(+0.90%) |
Aug 01, 2023 | 105.33 | 106.49 | 104.97 | 106.15 | 1,049,114 | +0.81(+0.77%) |
Jul 31, 2023 | 107.63 | 108.06 | 104.48 | 105.34 | 2,049,773 | -2.03(-1.89%) |
Jul 28, 2023 | 105.67 | 109.40 | 104.03 | 107.36 | 1,671,316 | +6.88(+6.85%) |
Jul 27, 2023 | 101.58 | 102.25 | 100.15 | 100.48 | 866,047 | -0.98(-0.96%) |
Jul 26, 2023 | 99.98 | 101.97 | 99.86 | 101.46 | 772,083 | +1.88(+1.89%) |
Jul 25, 2023 | 100.75 | 101.09 | 99.53 | 99.58 | 535,571 | -1.02(-1.01%) |
Jul 24, 2023 | 100.61 | 101.72 | 100.17 | 100.60 | 584,315 | +0.18(+0.18%) |
Jul 21, 2023 | 100.91 | 101.11 | 99.95 | 100.42 | 693,068 | +0.00(+0.00%) |
Jul 20, 2023 | 98.63 | 100.56 | 98.63 | 100.42 | 831,034 | +2.52(+2.57%) |
Jul 19, 2023 | 97.47 | 98.44 | 97.45 | 97.91 | 581,358 | +0.25(+0.26%) |
Jul 18, 2023 | 96.06 | 97.87 | 95.78 | 97.65 | 640,693 | +1.34(+1.39%) |
Jul 17, 2023 | 95.92 | 97.43 | 95.92 | 96.31 | 506,439 | +0.46(+0.48%) |
Jul 14, 2023 | 97.94 | 97.94 | 95.66 | 95.85 | 612,312 | -1.75(-1.80%) |
Jul 13, 2023 | 97.04 | 98.13 | 96.81 | 97.60 | 548,052 | -0.14(-0.14%) |
Jul 12, 2023 | 98.62 | 99.47 | 97.63 | 97.74 | 725,778 | +0.22(+0.22%) |
Jul 11, 2023 | 96.26 | 97.73 | 95.90 | 97.52 | 779,615 | +2.15(+2.26%) |
Jul 10, 2023 | 95.85 | 97.17 | 95.15 | 95.37 | 655,878 | -0.75(-0.78%) |
Jul 07, 2023 | 95.21 | 97.37 | 95.21 | 96.12 | 863,872 | +0.91(+0.96%) |
Jul 06, 2023 | 94.47 | 95.30 | 93.81 | 95.21 | 823,012 | +0.24(+0.26%) |
Jul 05, 2023 | 95.59 | 95.59 | 93.96 | 94.97 | 396,680 | -1.30(-1.35%) |
Jul 03, 2023 | 94.57 | 96.63 | 94.22 | 96.27 | 385,238 | +1.00(+1.05%) |
Jun 30, 2023 | 95.11 | 95.82 | 94.70 | 95.27 | 673,541 | +0.65(+0.68%) |
Jun 29, 2023 | 93.73 | 94.93 | 93.41 | 94.63 | 601,745 | +1.07(+1.14%) |
Jun 28, 2023 | 95.08 | 95.32 | 93.03 | 93.56 | 544,132 | -1.60(-1.68%) |
Jun 27, 2023 | 94.78 | 96.29 | 94.78 | 95.15 | 734,527 | +0.44(+0.47%) |
Jun 26, 2023 | 93.80 | 94.93 | 93.37 | 94.71 | 845,650 | +1.00(+1.07%) |
Jun 23, 2023 | 94.85 | 95.55 | 93.36 | 93.72 | 1,313,928 | -1.68(-1.77%) |
Jun 22, 2023 | 96.37 | 96.66 | 94.89 | 95.40 | 805,267 | -0.55(-0.57%) |
Jun 21, 2023 | 96.74 | 96.74 | 95.69 | 95.95 | 535,776 | -0.92(-0.95%) |
Jun 20, 2023 | 98.21 | 98.41 | 96.06 | 96.87 | 779,616 | -1.93(-1.95%) |
Jun 16, 2023 | 98.89 | 99.69 | 98.30 | 98.80 | 2,638,567 | +0.49(+0.50%) |
Jun 15, 2023 | 97.21 | 98.83 | 96.90 | 98.31 | 547,308 | +1.16(+1.19%) |
Jun 14, 2023 | 100.04 | 100.35 | 96.86 | 97.15 | 686,830 | -2.87(-2.87%) |
Jun 13, 2023 | 100.12 | 101.07 | 99.82 | 100.02 | 491,221 | -0.13(-0.13%) |
Jun 12, 2023 | 99.02 | 100.53 | 98.48 | 100.14 | 563,342 | +1.09(+1.10%) |
Jun 09, 2023 | 98.56 | 99.80 | 98.21 | 99.06 | 475,616 | +0.24(+0.25%) |
Jun 08, 2023 | 99.50 | 99.76 | 98.31 | 98.81 | 693,804 | -1.11(-1.11%) |
Jun 07, 2023 | 98.54 | 100.16 | 97.73 | 99.92 | 562,510 | +1.61(+1.64%) |
Jun 06, 2023 | 97.73 | 98.43 | 97.42 | 98.31 | 441,005 | +0.57(+0.59%) |
Jun 05, 2023 | 97.59 | 98.25 | 96.73 | 97.73 | 557,895 | -0.01(-0.01%) |
Jun 02, 2023 | 95.14 | 98.04 | 94.65 | 97.74 | 673,914 | +3.33(+3.53%) |
Jun 01, 2023 | 93.79 | 94.57 | 92.80 | 94.41 | 611,061 | +0.63(+0.67%) |
May 31, 2023 | 95.96 | 96.28 | 93.64 | 93.78 | 1,337,003 | -2.31(-2.41%) |
May 30, 2023 | 95.20 | 96.22 | 94.39 | 96.09 | 534,934 | +0.54(+0.57%) |
May 26, 2023 | 95.49 | 96.35 | 94.83 | 95.55 | 361,453 | -0.17(-0.17%) |
May 25, 2023 | 96.99 | 97.27 | 95.34 | 95.71 | 439,867 | -1.89(-1.93%) |
May 24, 2023 | 99.38 | 99.47 | 97.32 | 97.60 | 424,914 | -2.22(-2.22%) |
May 23, 2023 | 101.41 | 101.67 | 99.45 | 99.81 | 365,337 | -1.67(-1.65%) |
May 22, 2023 | 102.11 | 102.24 | 100.51 | 101.49 | 358,495 | -0.52(-0.50%) |
May 19, 2023 | 103.54 | 103.82 | 101.72 | 102.00 | 591,625 | -0.75(-0.73%) |
May 18, 2023 | 100.48 | 102.83 | 99.86 | 102.75 | 595,354 | +2.95(+2.96%) |
May 17, 2023 | 99.57 | 100.32 | 99.01 | 99.80 | 383,977 | +0.85(+0.85%) |
May 16, 2023 | 100.70 | 101.08 | 98.89 | 98.95 | 331,417 | -2.13(-2.11%) |
May 15, 2023 | 101.12 | 101.23 | 100.40 | 101.08 | 384,827 | +0.43(+0.43%) |
May 12, 2023 | 101.59 | 101.74 | 99.51 | 100.65 | 343,798 | -0.37(-0.37%) |
May 11, 2023 | 101.22 | 101.22 | 100.32 | 101.02 | 565,365 | -0.53(-0.53%) |
May 10, 2023 | 102.94 | 103.37 | 100.97 | 101.55 | 330,879 | -0.99(-0.97%) |
May 09, 2023 | 102.46 | 103.27 | 101.94 | 102.55 | 331,876 | -0.47(-0.45%) |
May 08, 2023 | 102.73 | 103.51 | 102.20 | 103.01 | 459,300 | +0.74(+0.72%) |
May 05, 2023 | 101.97 | 102.98 | 101.55 | 102.27 | 610,473 | +1.19(+1.17%) |
May 04, 2023 | 100.83 | 101.98 | 99.29 | 101.09 | 555,521 | -0.41(-0.40%) |
May 03, 2023 | 101.01 | 103.01 | 100.74 | 101.50 | 636,478 | +0.78(+0.77%) |
May 02, 2023 | 101.70 | 101.90 | 99.17 | 100.72 | 671,249 | -1.64(-1.61%) |