Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 91.70 | 91.88 | 91.62 | 91.86 | 4,846,459 | +0.37(+0.40%) |
Apr 26, 2024 | 91.45 | 91.63 | 91.42 | 91.49 | 5,432,631 | +0.25(+0.27%) |
Apr 25, 2024 | 91.09 | 91.33 | 91.02 | 91.24 | 5,783,336 | -0.35(-0.38%) |
Apr 24, 2024 | 91.66 | 91.69 | 91.44 | 91.59 | 7,567,426 | -0.28(-0.30%) |
Apr 23, 2024 | 91.63 | 92.10 | 91.54 | 91.87 | 8,319,805 | +0.12(+0.13%) |
Apr 22, 2024 | 91.57 | 91.81 | 91.55 | 91.75 | 4,002,877 | +0.01(+0.01%) |
Apr 19, 2024 | 91.84 | 91.86 | 91.64 | 91.74 | 6,125,766 | +0.12(+0.13%) |
Apr 18, 2024 | 91.85 | 91.85 | 91.50 | 91.62 | 6,964,578 | -0.32(-0.35%) |
Apr 17, 2024 | 91.69 | 92.01 | 91.54 | 91.94 | 10,515,441 | +0.58(+0.63%) |
Apr 16, 2024 | 91.32 | 91.53 | 91.18 | 91.36 | 12,027,200 | -0.36(-0.39%) |
Apr 15, 2024 | 91.68 | 91.74 | 91.35 | 91.72 | 12,315,345 | -0.59(-0.64%) |
Apr 12, 2024 | 92.41 | 92.56 | 92.31 | 92.31 | 11,675,569 | +0.38(+0.41%) |
Apr 11, 2024 | 92.23 | 92.27 | 91.81 | 91.93 | 9,371,268 | -0.13(-0.14%) |
Apr 10, 2024 | 92.51 | 92.57 | 91.92 | 92.06 | 14,992,557 | -1.24(-1.33%) |
Apr 09, 2024 | 93.20 | 93.38 | 93.20 | 93.30 | 5,161,273 | +0.37(+0.40%) |
Apr 08, 2024 | 92.91 | 93.06 | 92.81 | 92.93 | 7,115,100 | -0.21(-0.23%) |
Apr 05, 2024 | 93.25 | 93.54 | 93.13 | 93.14 | 6,334,619 | -0.62(-0.66%) |
Apr 04, 2024 | 93.64 | 93.78 | 93.38 | 93.76 | 6,960,510 | +0.32(+0.34%) |
Apr 03, 2024 | 92.95 | 93.44 | 92.86 | 93.44 | 13,146,095 | +0.11(+0.12%) |
Apr 02, 2024 | 93.11 | 93.37 | 93.02 | 93.33 | 7,214,892 | -0.20(-0.21%) |
Apr 01, 2024 | 93.99 | 93.99 | 93.45 | 93.53 | 10,853,964 | -0.85(-0.91%) |
Mar 28, 2024 | 94.26 | 94.36 | 94.36 | 94.38 | 7,584,692 | -0.09(-0.09%) |
Mar 27, 2024 | 94.22 | 94.51 | 94.21 | 94.47 | 4,852,731 | +0.36(+0.38%) |
Mar 26, 2024 | 93.95 | 94.13 | 93.84 | 94.11 | 5,493,610 | +0.14(+0.15%) |
Mar 25, 2024 | 94.13 | 94.13 | 93.92 | 93.98 | 4,502,024 | -0.25(-0.26%) |
Mar 22, 2024 | 94.28 | 94.28 | 94.13 | 94.22 | 6,137,665 | +0.46(+0.49%) |
Mar 21, 2024 | 93.94 | 94.01 | 93.69 | 93.77 | 8,295,429 | +0.01(+0.01%) |
Mar 20, 2024 | 93.64 | 94.08 | 93.43 | 93.76 | 10,220,548 | +0.22(+0.23%) |
Mar 19, 2024 | 93.46 | 93.66 | 93.40 | 93.54 | 5,486,265 | +0.27(+0.29%) |
Mar 18, 2024 | 93.35 | 93.43 | 93.18 | 93.27 | 5,334,994 | -0.11(-0.12%) |
Mar 15, 2024 | 93.47 | 93.54 | 93.36 | 93.38 | 6,610,697 | -0.16(-0.17%) |
Mar 14, 2024 | 93.89 | 93.89 | 93.52 | 93.54 | 10,085,321 | -0.70(-0.74%) |
Mar 13, 2024 | 94.30 | 94.37 | 94.19 | 94.23 | 9,736,795 | -0.21(-0.22%) |
Mar 12, 2024 | 94.56 | 94.60 | 94.33 | 94.44 | 6,575,620 | -0.39(-0.41%) |
Mar 11, 2024 | 94.98 | 95.01 | 94.74 | 94.83 | 5,584,487 | -0.12(-0.13%) |
Mar 08, 2024 | 95.04 | 95.11 | 94.87 | 94.95 | 8,127,317 | +0.07(+0.07%) |
Mar 07, 2024 | 94.91 | 94.94 | 94.64 | 94.88 | 8,438,788 | +0.16(+0.17%) |
Mar 06, 2024 | 94.66 | 94.91 | 94.61 | 94.72 | 9,524,458 | +0.23(+0.24%) |
Mar 05, 2024 | 94.39 | 94.66 | 94.28 | 94.49 | 7,695,487 | +0.58(+0.62%) |
Mar 04, 2024 | 93.81 | 94.02 | 93.80 | 93.92 | 6,660,248 | -0.21(-0.22%) |
Mar 01, 2024 | 93.58 | 94.18 | 93.35 | 94.12 | 11,891,903 | +0.43(+0.46%) |
Feb 29, 2024 | 93.58 | 93.81 | 93.56 | 93.70 | 11,984,529 | +0.19(+0.20%) |
Feb 28, 2024 | 93.28 | 93.51 | 93.22 | 93.51 | 5,323,151 | +0.34(+0.36%) |
Feb 27, 2024 | 93.24 | 93.40 | 93.11 | 93.17 | 7,582,386 | -0.21(-0.22%) |
Feb 26, 2024 | 93.53 | 93.54 | 93.16 | 93.38 | 6,453,022 | -0.14(-0.15%) |
Feb 23, 2024 | 93.12 | 93.59 | 93.12 | 93.52 | 6,462,538 | +0.43(+0.46%) |
Feb 22, 2024 | 93.05 | 93.27 | 92.92 | 93.09 | 8,735,474 | +0.01(+0.01%) |
Feb 21, 2024 | 93.45 | 93.50 | 93.02 | 93.08 | 6,469,797 | -0.30(-0.32%) |
Feb 20, 2024 | 93.41 | 93.60 | 93.37 | 93.38 | 8,325,577 | +0.16(+0.17%) |
Feb 16, 2024 | 93.08 | 93.26 | 93.03 | 93.22 | 7,187,318 | -0.41(-0.44%) |
Feb 15, 2024 | 93.78 | 93.88 | 93.50 | 93.63 | 6,821,284 | +0.26(+0.28%) |
Feb 14, 2024 | 93.12 | 93.53 | 93.12 | 93.37 | 9,029,540 | +0.35(+0.37%) |
Feb 13, 2024 | 93.36 | 93.44 | 93.00 | 93.02 | 12,029,399 | -1.03(-1.10%) |
Feb 12, 2024 | 94.05 | 94.16 | 93.88 | 94.05 | 7,049,371 | +0.09(+0.10%) |
Feb 09, 2024 | 93.91 | 94.05 | 93.88 | 93.97 | 8,539,950 | -0.17(-0.18%) |
Feb 08, 2024 | 94.23 | 94.31 | 94.05 | 94.13 | 7,851,602 | -0.31(-0.33%) |
Feb 07, 2024 | 94.44 | 94.82 | 94.41 | 94.44 | 8,667,896 | -0.17(-0.18%) |
Feb 06, 2024 | 94.21 | 94.70 | 94.18 | 94.61 | 9,379,105 | +0.51(+0.54%) |
Feb 05, 2024 | 94.37 | 94.46 | 94.00 | 94.10 | 12,215,548 | -0.92(-0.97%) |
Feb 02, 2024 | 95.21 | 95.37 | 94.85 | 95.03 | 13,906,952 | -1.25(-1.30%) |
Feb 01, 2024 | 96.06 | 96.57 | 95.81 | 96.28 | 33,559,272 | +0.59(+0.62%) |
Jan 31, 2024 | 95.32 | 95.70 | 95.22 | 95.69 | 15,905,112 | +0.79(+0.84%) |
Jan 30, 2024 | 94.93 | 94.98 | 94.39 | 94.90 | 7,324,245 | +0.13(+0.14%) |
Jan 29, 2024 | 94.49 | 94.86 | 94.42 | 94.77 | 7,004,172 | +0.57(+0.60%) |
Jan 26, 2024 | 94.29 | 94.29 | 94.08 | 94.20 | 9,208,166 | -0.17(-0.18%) |
Jan 25, 2024 | 94.29 | 94.40 | 94.14 | 94.37 | 12,280,475 | +0.41(+0.43%) |
Jan 24, 2024 | 94.58 | 94.61 | 93.90 | 93.96 | 9,796,277 | -0.27(-0.28%) |
Jan 23, 2024 | 94.24 | 94.26 | 94.11 | 94.23 | 6,488,753 | -0.24(-0.25%) |
Jan 22, 2024 | 94.52 | 94.63 | 94.39 | 94.47 | 9,910,611 | +0.29(+0.31%) |
Jan 19, 2024 | 94.02 | 94.20 | 93.79 | 94.18 | 17,853,640 | +0.01(+0.01%) |
Jan 18, 2024 | 94.34 | 94.41 | 94.07 | 94.17 | 8,981,143 | -0.21(-0.22%) |
Jan 17, 2024 | 94.41 | 94.47 | 94.19 | 94.38 | 9,244,464 | -0.31(-0.32%) |
Jan 16, 2024 | 95.07 | 95.19 | 94.55 | 94.69 | 9,926,331 | -0.77(-0.81%) |
Jan 12, 2024 | 95.46 | 95.71 | 95.26 | 95.46 | 8,537,744 | +0.26(+0.27%) |
Jan 11, 2024 | 94.84 | 95.27 | 94.71 | 95.20 | 10,388,386 | +0.51(+0.53%) |
Jan 10, 2024 | 95.03 | 95.09 | 94.68 | 94.70 | 9,286,827 | -0.15(-0.16%) |
Jan 09, 2024 | 94.76 | 94.99 | 94.76 | 94.85 | 7,420,045 | -0.04(-0.04%) |
Jan 08, 2024 | 94.63 | 95.19 | 94.59 | 94.89 | 7,101,362 | +0.32(+0.34%) |
Jan 05, 2024 | 94.57 | 95.25 | 94.50 | 94.57 | 10,081,504 | -0.35(-0.37%) |
Jan 04, 2024 | 94.93 | 95.06 | 94.82 | 94.92 | 7,413,974 | -0.58(-0.60%) |
Jan 03, 2024 | 94.85 | 95.57 | 94.76 | 95.49 | 11,129,319 | +0.23(+0.24%) |
Jan 02, 2024 | 95.16 | 95.38 | 95.15 | 95.26 | 9,519,421 | -0.36(-0.37%) |
Dec 29, 2023 | 95.58 | 95.87 | 95.52 | 95.62 | 7,883,405 | -0.24(-0.25%) |
Dec 28, 2023 | 96.03 | 96.19 | 95.76 | 95.86 | 4,897,258 | -0.17(-0.18%) |
Dec 27, 2023 | 95.69 | 96.07 | 95.62 | 96.03 | 7,436,734 | +0.74(+0.78%) |
Dec 26, 2023 | 95.19 | 95.38 | 95.17 | 95.29 | 3,376,215 | +0.06(+0.06%) |
Dec 22, 2023 | 95.50 | 95.51 | 95.09 | 95.23 | 5,006,436 | -0.09(-0.09%) |
Dec 21, 2023 | 95.67 | 95.73 | 95.19 | 95.32 | 9,029,911 | -0.15(-0.16%) |
Dec 20, 2023 | 95.22 | 95.53 | 95.02 | 95.47 | 12,785,306 | +0.47(+0.49%) |
Dec 19, 2023 | 94.98 | 95.18 | 94.93 | 95.00 | 9,137,816 | +0.18(+0.19%) |
Dec 18, 2023 | 94.85 | 94.86 | 94.67 | 94.82 | 8,721,779 | -0.21(-0.22%) |
Dec 15, 2023 | 94.93 | 95.18 | 94.88 | 95.03 | 9,501,992 | -0.08(-0.08%) |
Dec 14, 2023 | 94.81 | 95.30 | 94.76 | 95.11 | 32,698,990 | +0.78(+0.83%) |
Dec 13, 2023 | 93.22 | 94.44 | 93.15 | 94.33 | 16,364,450 | +1.38(+1.49%) |
Dec 12, 2023 | 92.74 | 93.00 | 92.64 | 92.94 | 7,342,744 | +0.20(+0.21%) |
Dec 11, 2023 | 92.54 | 92.79 | 92.35 | 92.75 | 10,621,749 | +0.01(+0.01%) |
Dec 08, 2023 | 92.82 | 92.93 | 92.52 | 92.74 | 14,015,552 | -0.60(-0.65%) |
Dec 07, 2023 | 93.28 | 93.63 | 93.24 | 93.34 | 13,909,115 | -0.14(-0.15%) |
Dec 06, 2023 | 93.30 | 93.57 | 93.19 | 93.48 | 14,206,150 | +0.38(+0.41%) |
Dec 05, 2023 | 92.84 | 93.19 | 92.78 | 93.09 | 25,784,964 | +0.65(+0.70%) |
Dec 04, 2023 | 92.47 | 92.68 | 92.24 | 92.44 | 16,616,530 | -0.39(-0.41%) |
Dec 01, 2023 | 91.94 | 92.88 | 91.91 | 92.83 | 21,673,090 | +0.87(+0.94%) |
Nov 30, 2023 | 92.07 | 92.10 | 91.77 | 91.96 | 18,724,922 | -0.45(-0.49%) |
Nov 29, 2023 | 92.26 | 92.51 | 92.13 | 92.41 | 19,376,490 | +0.48(+0.52%) |
Nov 28, 2023 | 91.42 | 91.96 | 91.37 | 91.93 | 13,777,417 | +0.40(+0.44%) |
Nov 27, 2023 | 91.11 | 91.53 | 91.05 | 91.53 | 9,690,036 | +0.69(+0.76%) |
Nov 24, 2023 | 90.92 | 90.98 | 90.82 | 90.84 | 4,190,942 | -0.47(-0.52%) |
Nov 22, 2023 | 91.48 | 91.55 | 91.08 | 91.31 | 7,369,697 | -0.03(-0.03%) |
Nov 21, 2023 | 91.33 | 91.47 | 91.10 | 91.34 | 9,297,799 | +0.12(+0.13%) |
Nov 20, 2023 | 90.91 | 91.28 | 90.88 | 91.22 | 7,599,346 | +0.13(+0.14%) |
Nov 17, 2023 | 91.14 | 91.19 | 90.91 | 91.09 | 8,595,582 | +0.06(+0.06%) |
Nov 16, 2023 | 90.89 | 91.17 | 90.88 | 91.03 | 10,539,415 | +0.68(+0.75%) |
Nov 15, 2023 | 90.62 | 90.63 | 90.27 | 90.35 | 13,172,794 | -0.71(-0.78%) |
Nov 14, 2023 | 90.99 | 91.13 | 90.85 | 91.06 | 14,538,314 | +1.35(+1.50%) |
Nov 13, 2023 | 89.42 | 89.74 | 89.28 | 89.71 | 9,071,164 | -0.05(-0.05%) |
Nov 10, 2023 | 90.04 | 90.05 | 89.66 | 89.76 | 10,843,712 | +0.10(+0.11%) |
Nov 09, 2023 | 90.40 | 90.41 | 89.61 | 89.66 | 17,337,296 | -0.90(-0.99%) |
Nov 08, 2023 | 90.22 | 90.64 | 90.21 | 90.56 | 11,293,069 | +0.36(+0.40%) |
Nov 07, 2023 | 89.97 | 90.39 | 89.97 | 90.20 | 13,397,542 | +0.51(+0.57%) |
Nov 06, 2023 | 89.87 | 89.90 | 89.58 | 89.68 | 11,423,940 | -0.52(-0.58%) |
Nov 03, 2023 | 90.61 | 90.81 | 90.20 | 90.21 | 23,499,218 | +0.69(+0.77%) |
Nov 02, 2023 | 89.65 | 89.80 | 89.32 | 89.52 | 14,386,804 | +0.55(+0.62%) |
Nov 01, 2023 | 88.21 | 89.02 | 88.16 | 88.97 | 22,796,138 | +1.01(+1.15%) |
Oct 31, 2023 | 88.19 | 88.38 | 87.93 | 87.95 | 11,792,405 | -0.19(-0.21%) |
Oct 30, 2023 | 88.00 | 88.29 | 87.84 | 88.14 | 11,227,652 | -0.29(-0.33%) |
Oct 27, 2023 | 88.23 | 88.44 | 88.07 | 88.43 | 11,844,662 | +0.14(+0.16%) |
Oct 26, 2023 | 87.72 | 88.33 | 87.70 | 88.30 | 16,196,993 | +0.67(+0.76%) |
Oct 25, 2023 | 87.94 | 87.97 | 87.52 | 87.63 | 15,452,505 | -0.78(-0.88%) |
Oct 24, 2023 | 88.18 | 88.41 | 87.97 | 88.40 | 11,108,963 | +0.16(+0.18%) |
Oct 23, 2023 | 87.52 | 88.36 | 87.38 | 88.25 | 12,595,110 | +0.42(+0.48%) |
Oct 20, 2023 | 87.64 | 87.96 | 87.62 | 87.83 | 12,931,687 | +0.51(+0.58%) |
Oct 19, 2023 | 87.51 | 87.86 | 87.23 | 87.32 | 27,621,322 | -0.43(-0.49%) |
Oct 18, 2023 | 87.92 | 88.05 | 87.60 | 87.76 | 14,050,992 | -0.41(-0.47%) |
Oct 17, 2023 | 88.26 | 88.39 | 88.01 | 88.17 | 11,399,974 | -0.87(-0.98%) |
Oct 16, 2023 | 89.05 | 89.11 | 88.92 | 89.04 | 7,382,326 | -0.53(-0.59%) |
Oct 13, 2023 | 89.65 | 89.69 | 89.40 | 89.57 | 10,057,665 | +0.57(+0.64%) |
Oct 12, 2023 | 89.67 | 89.72 | 88.89 | 89.00 | 13,095,186 | -0.86(-0.96%) |
Oct 11, 2023 | 89.73 | 89.93 | 89.53 | 89.87 | 15,091,527 | +0.49(+0.55%) |
Oct 10, 2023 | 89.10 | 89.62 | 88.99 | 89.38 | 11,722,197 | -0.18(-0.20%) |
Oct 09, 2023 | 89.09 | 89.55 | 88.95 | 89.55 | 5,914,789 | +1.13(+1.28%) |
Oct 06, 2023 | 88.13 | 88.70 | 88.05 | 88.42 | 12,485,233 | -0.52(-0.58%) |
Oct 05, 2023 | 88.98 | 89.00 | 88.76 | 88.94 | 11,526,433 | +0.17(+0.19%) |
Oct 04, 2023 | 88.49 | 88.83 | 88.29 | 88.78 | 14,300,141 | +0.56(+0.63%) |
Oct 03, 2023 | 88.77 | 88.93 | 88.17 | 88.22 | 21,762,436 | -0.74(-0.83%) |
Oct 02, 2023 | 89.23 | 89.33 | 88.84 | 88.95 | 21,401,076 | -0.73(-0.81%) |
Sep 29, 2023 | 90.03 | 90.12 | 89.54 | 89.68 | 13,775,312 | +0.02(+0.02%) |
Sep 28, 2023 | 89.21 | 89.68 | 88.96 | 89.66 | 11,902,550 | +0.24(+0.27%) |
Sep 27, 2023 | 90.05 | 90.09 | 89.18 | 89.42 | 10,812,024 | -0.40(-0.45%) |
Sep 26, 2023 | 90.01 | 90.07 | 89.71 | 89.82 | 8,458,007 | -0.03(-0.03%) |
Sep 25, 2023 | 89.94 | 89.95 | 89.81 | 89.85 | 11,960,819 | -0.67(-0.74%) |
Sep 22, 2023 | 90.25 | 90.59 | 90.18 | 90.51 | 8,821,622 | +0.35(+0.39%) |
Sep 21, 2023 | 90.21 | 90.30 | 90.10 | 90.16 | 8,892,802 | -0.68(-0.74%) |
Sep 20, 2023 | 91.16 | 91.29 | 90.82 | 90.84 | 10,981,022 | -0.07(-0.08%) |
Sep 19, 2023 | 91.03 | 91.20 | 90.87 | 90.91 | 7,697,374 | -0.33(-0.36%) |
Sep 18, 2023 | 91.03 | 91.30 | 91.03 | 91.24 | 4,720,593 | +0.09(+0.10%) |
Sep 15, 2023 | 91.28 | 91.34 | 91.08 | 91.15 | 9,567,151 | -0.28(-0.31%) |
Sep 14, 2023 | 91.71 | 91.79 | 91.38 | 91.43 | 6,557,657 | -0.21(-0.22%) |
Sep 13, 2023 | 91.39 | 91.77 | 91.37 | 91.64 | 6,817,465 | +0.11(+0.12%) |
Sep 12, 2023 | 91.43 | 91.55 | 91.33 | 91.53 | 5,104,831 | +0.13(+0.14%) |
Sep 11, 2023 | 91.37 | 91.49 | 91.30 | 91.41 | 4,413,656 | -0.16(-0.17%) |
Sep 08, 2023 | 91.77 | 91.90 | 91.52 | 91.56 | 4,747,410 | +0.02(+0.02%) |
Sep 07, 2023 | 91.44 | 91.58 | 91.35 | 91.54 | 7,289,375 | +0.31(+0.34%) |
Sep 06, 2023 | 91.62 | 91.64 | 91.18 | 91.23 | 7,500,336 | -0.23(-0.26%) |
Sep 05, 2023 | 91.76 | 91.77 | 91.42 | 91.46 | 5,099,698 | -0.56(-0.61%) |
Sep 01, 2023 | 92.60 | 92.61 | 91.90 | 92.02 | 7,911,434 | -0.57(-0.61%) |
Aug 31, 2023 | 92.51 | 92.73 | 92.42 | 92.59 | 6,314,587 | +0.19(+0.20%) |
Aug 30, 2023 | 92.53 | 92.58 | 92.35 | 92.40 | 6,498,324 | -0.01(-0.01%) |
Aug 29, 2023 | 91.54 | 92.45 | 91.52 | 92.41 | 7,232,961 | +0.65(+0.71%) |
Aug 28, 2023 | 91.72 | 91.79 | 91.52 | 91.76 | 3,380,554 | +0.25(+0.28%) |
Aug 25, 2023 | 91.41 | 91.74 | 91.16 | 91.50 | 8,084,440 | -0.03(-0.03%) |
Aug 24, 2023 | 91.59 | 91.86 | 91.51 | 91.53 | 5,872,847 | -0.34(-0.37%) |
Aug 23, 2023 | 91.45 | 91.88 | 91.41 | 91.88 | 8,754,762 | +0.99(+1.09%) |
Aug 22, 2023 | 90.77 | 90.99 | 90.68 | 90.89 | 6,482,234 | +0.04(+0.04%) |
Aug 21, 2023 | 90.99 | 91.03 | 90.74 | 90.85 | 11,123,473 | -0.57(-0.62%) |
Aug 18, 2023 | 91.31 | 91.62 | 91.26 | 91.42 | 7,689,933 | +0.27(+0.30%) |
Aug 17, 2023 | 91.22 | 91.29 | 90.89 | 91.14 | 10,102,502 | -0.12(-0.13%) |
Aug 16, 2023 | 91.59 | 91.81 | 91.19 | 91.26 | 7,371,226 | -0.35(-0.38%) |
Aug 15, 2023 | 91.69 | 91.98 | 91.56 | 91.61 | 9,831,946 | -0.18(-0.19%) |
Aug 14, 2023 | 91.79 | 92.06 | 91.59 | 91.79 | 6,367,051 | -0.15(-0.16%) |
Aug 11, 2023 | 92.04 | 92.36 | 91.89 | 91.93 | 6,056,337 | -0.49(-0.53%) |
Aug 10, 2023 | 93.14 | 93.31 | 92.41 | 92.42 | 8,664,247 | -0.71(-0.77%) |
Aug 09, 2023 | 93.08 | 93.29 | 93.04 | 93.14 | 5,444,376 | +0.06(+0.06%) |
Aug 08, 2023 | 93.09 | 93.31 | 92.97 | 93.08 | 5,530,463 | +0.47(+0.51%) |
Aug 07, 2023 | 92.72 | 92.76 | 92.50 | 92.61 | 4,103,139 | -0.22(-0.24%) |
Aug 04, 2023 | 92.20 | 92.91 | 92.20 | 92.83 | 10,433,967 | +0.98(+1.06%) |
Aug 03, 2023 | 91.91 | 92.05 | 91.77 | 91.86 | 11,322,295 | -0.68(-0.74%) |
Aug 02, 2023 | 92.45 | 92.57 | 92.16 | 92.54 | 8,200,497 | -0.19(-0.20%) |
Aug 01, 2023 | 92.82 | 92.96 | 92.57 | 92.73 | 7,898,759 | -0.55(-0.58%) |
Jul 31, 2023 | 93.11 | 93.43 | 93.10 | 93.27 | 6,515,671 | +0.12(+0.13%) |
Jul 28, 2023 | 93.07 | 93.27 | 92.98 | 93.15 | 5,947,621 | +0.30(+0.33%) |
Jul 27, 2023 | 93.51 | 93.62 | 92.72 | 92.85 | 8,748,504 | -1.02(-1.09%) |
Jul 26, 2023 | 93.77 | 93.92 | 93.49 | 93.87 | 5,009,354 | +0.32(+0.34%) |
Jul 25, 2023 | 93.36 | 93.61 | 93.35 | 93.55 | 4,187,521 | -0.18(-0.19%) |
Jul 24, 2023 | 94.12 | 94.22 | 93.69 | 93.73 | 7,648,464 | -0.22(-0.24%) |
Jul 21, 2023 | 94.08 | 94.17 | 93.92 | 93.95 | 4,680,914 | +0.08(+0.08%) |
Jul 20, 2023 | 94.14 | 94.18 | 93.71 | 93.87 | 9,737,883 | -0.75(-0.79%) |
Jul 19, 2023 | 94.47 | 94.68 | 94.29 | 94.62 | 5,193,250 | +0.32(+0.34%) |
Jul 18, 2023 | 94.50 | 94.61 | 94.24 | 94.30 | 3,722,483 | +0.11(+0.11%) |
Jul 17, 2023 | 94.11 | 94.28 | 93.99 | 94.20 | 3,266,627 | +0.16(+0.17%) |
Jul 14, 2023 | 94.30 | 94.42 | 94.00 | 94.04 | 7,689,409 | -0.47(-0.49%) |
Jul 13, 2023 | 94.18 | 94.57 | 94.08 | 94.51 | 10,000,683 | +0.78(+0.83%) |
Jul 12, 2023 | 93.44 | 93.86 | 93.30 | 93.73 | 8,473,624 | +0.91(+0.98%) |
Jul 11, 2023 | 92.80 | 92.96 | 92.68 | 92.82 | 6,494,741 | +0.19(+0.21%) |
Jul 10, 2023 | 92.30 | 92.76 | 92.30 | 92.63 | 6,797,711 | +0.48(+0.52%) |
Jul 07, 2023 | 92.13 | 92.50 | 92.10 | 92.15 | 6,751,784 | -0.12(-0.13%) |
Jul 06, 2023 | 92.32 | 92.41 | 91.93 | 92.27 | 9,531,063 | -0.76(-0.82%) |
Jul 05, 2023 | 93.48 | 93.52 | 92.91 | 93.03 | 10,455,880 | -0.45(-0.48%) |
Jul 03, 2023 | 93.84 | 94.13 | 93.48 | 93.48 | 4,811,241 | -0.41(-0.43%) |
Jun 30, 2023 | 93.71 | 93.94 | 93.60 | 93.88 | 7,717,908 | +0.20(+0.22%) |
Jun 29, 2023 | 93.79 | 93.86 | 93.51 | 93.68 | 8,508,073 | -0.97(-1.03%) |
Jun 28, 2023 | 94.41 | 94.69 | 94.22 | 94.65 | 5,409,532 | +0.38(+0.40%) |
Jun 27, 2023 | 94.58 | 94.75 | 94.14 | 94.27 | 4,890,028 | -0.33(-0.35%) |
Jun 26, 2023 | 94.61 | 94.68 | 94.43 | 94.60 | 3,063,346 | +0.23(+0.25%) |
Jun 23, 2023 | 94.72 | 94.76 | 94.25 | 94.37 | 4,231,178 | +0.39(+0.41%) |
Jun 22, 2023 | 94.23 | 94.39 | 93.91 | 93.98 | 4,220,889 | -0.53(-0.57%) |
Jun 21, 2023 | 94.17 | 94.59 | 94.03 | 94.51 | 5,267,848 | +0.09(+0.09%) |
Jun 20, 2023 | 94.32 | 94.65 | 94.32 | 94.43 | 5,635,875 | +0.28(+0.30%) |
Jun 16, 2023 | 94.09 | 94.32 | 93.87 | 94.14 | 6,727,335 | -0.41(-0.43%) |
Jun 15, 2023 | 94.38 | 94.62 | 94.25 | 94.55 | 6,131,816 | +0.73(+0.78%) |
Jun 14, 2023 | 93.98 | 94.11 | 93.47 | 93.82 | 7,927,406 | +0.13(+0.13%) |
Jun 13, 2023 | 94.51 | 94.58 | 93.55 | 93.70 | 9,439,069 | -0.67(-0.71%) |
Jun 12, 2023 | 94.36 | 94.38 | 93.95 | 94.37 | 5,413,968 | +0.16(+0.17%) |
Jun 09, 2023 | 94.23 | 94.35 | 94.05 | 94.21 | 6,607,767 | -0.34(-0.36%) |
Jun 08, 2023 | 94.09 | 94.57 | 94.05 | 94.55 | 6,011,009 | +0.63(+0.67%) |
Jun 07, 2023 | 94.48 | 94.58 | 93.82 | 93.92 | 8,464,766 | -0.69(-0.73%) |
Jun 06, 2023 | 94.59 | 94.64 | 94.33 | 94.61 | 4,101,751 | +0.06(+0.06%) |
Jun 05, 2023 | 94.19 | 94.82 | 94.10 | 94.55 | 6,423,765 | -0.03(-0.03%) |
Jun 02, 2023 | 95.17 | 95.20 | 94.50 | 94.58 | 7,805,034 | -0.76(-0.80%) |
Jun 01, 2023 | 95.35 | 95.61 | 95.22 | 95.34 | 18,687,276 | +0.26(+0.28%) |
May 31, 2023 | 94.78 | 95.22 | 94.64 | 95.08 | 11,157,372 | +0.36(+0.38%) |
May 30, 2023 | 94.26 | 94.72 | 94.19 | 94.72 | 8,130,675 | +0.74(+0.78%) |
May 26, 2023 | 93.66 | 93.98 | 93.46 | 93.98 | 7,641,410 | +0.17(+0.19%) |
May 25, 2023 | 94.22 | 94.30 | 93.73 | 93.81 | 12,013,242 | -0.59(-0.63%) |
May 24, 2023 | 94.75 | 94.80 | 94.35 | 94.40 | 7,648,210 | -0.24(-0.26%) |
May 23, 2023 | 94.35 | 94.76 | 94.27 | 94.64 | 8,523,623 | +0.16(+0.16%) |
May 22, 2023 | 94.68 | 94.92 | 94.44 | 94.48 | 7,255,444 | -0.17(-0.18%) |
May 19, 2023 | 94.68 | 95.12 | 94.49 | 94.66 | 13,329,068 | -0.36(-0.38%) |
May 18, 2023 | 95.26 | 95.27 | 94.98 | 95.02 | 9,745,410 | -0.59(-0.62%) |
May 17, 2023 | 95.98 | 96.01 | 95.49 | 95.61 | 5,717,581 | -0.31(-0.32%) |
May 16, 2023 | 95.85 | 95.98 | 95.65 | 95.92 | 7,419,981 | -0.31(-0.32%) |
May 15, 2023 | 96.17 | 96.23 | 96.10 | 96.23 | 4,599,008 | -0.21(-0.22%) |
May 12, 2023 | 96.95 | 97.03 | 96.41 | 96.44 | 5,267,592 | -0.58(-0.60%) |
May 11, 2023 | 97.24 | 97.35 | 96.92 | 97.03 | 6,167,298 | +0.36(+0.37%) |
May 10, 2023 | 96.39 | 96.74 | 96.38 | 96.67 | 10,242,421 | +0.72(+0.75%) |
May 09, 2023 | 96.06 | 96.15 | 96.00 | 95.95 | 7,546,875 | -0.12(-0.12%) |
May 08, 2023 | 96.06 | 96.27 | 96.02 | 96.07 | 7,242,886 | -0.59(-0.61%) |
May 05, 2023 | 96.62 | 96.70 | 96.41 | 96.66 | 11,607,571 | -0.52(-0.54%) |
May 04, 2023 | 96.94 | 97.73 | 96.92 | 97.18 | 12,391,038 | -0.02(-0.02%) |
May 03, 2023 | 96.83 | 97.23 | 96.66 | 97.20 | 9,834,022 | +0.63(+0.65%) |
May 02, 2023 | 95.66 | 96.60 | 95.60 | 96.57 | 8,808,708 | +1.24(+1.30%) |