Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 131.39 | 132.93 | 131.23 | 132.56 | 1,126,994 | +1.44(+1.10%) |
May 30, 2024 | 129.82 | 132.64 | 129.82 | 131.12 | 1,009,498 | +1.00(+0.77%) |
May 29, 2024 | 131.62 | 131.88 | 129.87 | 130.13 | 499,896 | -2.84(-2.14%) |
May 28, 2024 | 137.78 | 137.78 | 132.94 | 132.97 | 490,862 | -4.27(-3.11%) |
May 24, 2024 | 136.70 | 137.44 | 136.26 | 137.24 | 165,504 | +1.04(+0.76%) |
May 23, 2024 | 138.67 | 138.67 | 135.73 | 136.20 | 179,655 | -2.12(-1.53%) |
May 22, 2024 | 138.62 | 139.35 | 137.62 | 138.32 | 230,457 | -0.52(-0.37%) |
May 21, 2024 | 138.71 | 139.42 | 138.39 | 138.84 | 212,936 | -0.49(-0.35%) |
May 20, 2024 | 139.13 | 139.86 | 138.53 | 139.32 | 252,807 | +0.30(+0.22%) |
May 17, 2024 | 138.58 | 139.34 | 137.83 | 139.03 | 360,948 | +0.87(+0.63%) |
May 16, 2024 | 138.51 | 139.66 | 137.97 | 138.16 | 457,603 | -0.73(-0.52%) |
May 15, 2024 | 138.18 | 139.26 | 137.67 | 138.89 | 455,464 | +1.70(+1.24%) |
May 14, 2024 | 136.92 | 137.51 | 136.41 | 137.19 | 337,285 | +0.97(+0.71%) |
May 13, 2024 | 137.88 | 138.04 | 135.97 | 136.22 | 205,110 | -1.45(-1.05%) |
May 10, 2024 | 138.42 | 138.86 | 136.65 | 137.67 | 474,535 | +0.15(+0.11%) |
May 09, 2024 | 136.57 | 138.47 | 136.21 | 137.52 | 440,220 | +1.46(+1.07%) |
May 08, 2024 | 134.34 | 136.13 | 132.62 | 136.06 | 718,427 | +1.76(+1.31%) |
May 07, 2024 | 131.19 | 134.94 | 131.19 | 134.31 | 732,244 | +3.19(+2.44%) |
May 06, 2024 | 129.68 | 132.84 | 129.48 | 131.11 | 604,113 | +3.11(+2.43%) |
May 03, 2024 | 126.23 | 128.59 | 126.10 | 128.00 | 541,559 | +3.81(+3.07%) |
May 02, 2024 | 126.52 | 127.96 | 121.84 | 124.19 | 1,153,247 | -4.78(-3.71%) |
May 01, 2024 | 129.37 | 130.25 | 128.11 | 128.97 | 769,954 | -0.06(-0.05%) |
Apr 30, 2024 | 131.67 | 132.82 | 128.88 | 129.03 | 402,332 | -3.23(-2.44%) |
Apr 29, 2024 | 131.27 | 132.51 | 130.44 | 132.26 | 387,546 | +1.38(+1.05%) |
Apr 26, 2024 | 130.29 | 131.62 | 130.17 | 130.88 | 235,500 | +1.05(+0.81%) |
Apr 25, 2024 | 128.75 | 130.21 | 127.37 | 129.84 | 241,841 | -0.33(-0.25%) |
Apr 24, 2024 | 130.07 | 130.88 | 128.52 | 130.17 | 377,822 | +0.94(+0.73%) |
Apr 23, 2024 | 126.41 | 129.44 | 126.22 | 129.23 | 348,585 | +3.78(+3.01%) |
Apr 22, 2024 | 125.01 | 126.55 | 124.06 | 125.45 | 242,478 | +0.79(+0.63%) |
Apr 19, 2024 | 124.95 | 126.32 | 123.86 | 124.66 | 394,496 | -0.19(-0.15%) |
Apr 18, 2024 | 125.68 | 126.49 | 124.26 | 124.85 | 315,087 | +0.03(+0.02%) |
Apr 17, 2024 | 128.62 | 128.62 | 124.50 | 124.82 | 372,581 | -2.44(-1.92%) |
Apr 16, 2024 | 127.02 | 127.88 | 125.76 | 127.26 | 497,713 | -0.25(-0.20%) |
Apr 15, 2024 | 130.43 | 130.43 | 127.06 | 127.51 | 320,973 | -0.92(-0.71%) |
Apr 12, 2024 | 129.41 | 129.99 | 127.57 | 128.43 | 252,335 | -2.13(-1.64%) |
Apr 11, 2024 | 129.83 | 130.68 | 129.13 | 130.57 | 268,607 | +1.15(+0.89%) |
Apr 10, 2024 | 128.98 | 131.03 | 128.66 | 129.42 | 215,424 | -2.31(-1.76%) |
Apr 09, 2024 | 133.15 | 133.15 | 130.18 | 131.73 | 403,708 | -0.86(-0.65%) |
Apr 08, 2024 | 133.27 | 133.95 | 132.15 | 132.59 | 183,364 | +0.32(+0.24%) |
Apr 05, 2024 | 131.48 | 133.16 | 130.63 | 132.27 | 331,413 | +1.03(+0.78%) |
Apr 04, 2024 | 133.11 | 134.49 | 130.88 | 131.24 | 286,156 | -0.63(-0.48%) |
Apr 03, 2024 | 129.54 | 132.88 | 129.22 | 131.87 | 410,636 | +2.01(+1.54%) |
Apr 02, 2024 | 132.80 | 133.18 | 129.87 | 129.87 | 903,739 | -3.83(-2.87%) |
Apr 01, 2024 | 135.47 | 136.02 | 133.31 | 133.70 | 377,789 | -2.00(-1.48%) |
Mar 28, 2024 | 136.35 | 135.85 | 135.38 | 135.70 | 292,038 | -0.82(-0.60%) |
Mar 27, 2024 | 137.53 | 137.53 | 135.36 | 136.52 | 455,972 | -0.23(-0.17%) |
Mar 26, 2024 | 133.98 | 137.96 | 132.50 | 136.75 | 594,797 | +3.20(+2.40%) |
Mar 25, 2024 | 134.01 | 134.27 | 132.93 | 133.55 | 369,360 | +0.93(+0.70%) |
Mar 22, 2024 | 134.07 | 134.12 | 132.03 | 132.62 | 246,980 | -1.45(-1.08%) |
Mar 21, 2024 | 131.40 | 135.00 | 131.38 | 134.07 | 453,489 | +3.23(+2.47%) |
Mar 20, 2024 | 129.36 | 131.04 | 128.84 | 130.84 | 440,796 | +1.48(+1.14%) |
Mar 19, 2024 | 126.17 | 130.55 | 126.17 | 129.36 | 566,073 | +3.18(+2.52%) |
Mar 18, 2024 | 126.69 | 127.53 | 126.08 | 126.18 | 264,594 | -0.52(-0.41%) |
Mar 15, 2024 | 125.61 | 127.23 | 125.61 | 126.69 | 726,639 | +0.10(+0.08%) |
Mar 14, 2024 | 127.41 | 127.92 | 125.57 | 126.59 | 162,328 | -0.64(-0.50%) |
Mar 13, 2024 | 126.86 | 127.73 | 126.23 | 127.23 | 230,316 | +0.26(+0.20%) |
Mar 12, 2024 | 126.19 | 127.09 | 125.79 | 126.97 | 167,956 | +0.79(+0.62%) |
Mar 11, 2024 | 126.52 | 126.52 | 124.86 | 126.19 | 185,462 | -0.59(-0.46%) |
Mar 08, 2024 | 127.84 | 128.80 | 126.72 | 126.78 | 359,924 | -0.83(-0.65%) |
Mar 07, 2024 | 127.40 | 128.03 | 126.50 | 127.60 | 315,172 | +0.95(+0.75%) |
Mar 06, 2024 | 125.98 | 127.14 | 125.98 | 126.66 | 330,543 | +0.95(+0.75%) |
Mar 05, 2024 | 127.17 | 127.26 | 125.63 | 125.71 | 317,168 | -1.67(-1.31%) |
Mar 04, 2024 | 126.38 | 128.77 | 126.38 | 127.38 | 311,873 | +1.34(+1.07%) |
Mar 01, 2024 | 125.16 | 126.29 | 125.10 | 126.04 | 241,627 | +0.52(+0.41%) |
Feb 29, 2024 | 125.55 | 126.39 | 124.78 | 125.52 | 577,782 | +0.53(+0.42%) |
Feb 28, 2024 | 124.26 | 125.97 | 123.73 | 124.99 | 281,787 | +0.60(+0.48%) |
Feb 27, 2024 | 125.34 | 125.34 | 123.14 | 124.40 | 325,016 | -0.76(-0.60%) |
Feb 26, 2024 | 124.61 | 125.74 | 124.35 | 125.15 | 237,114 | +0.10(+0.08%) |
Feb 23, 2024 | 125.08 | 125.36 | 124.23 | 125.05 | 239,105 | +0.47(+0.38%) |
Feb 22, 2024 | 123.23 | 124.78 | 122.24 | 124.59 | 358,344 | +2.19(+1.79%) |
Feb 21, 2024 | 121.93 | 122.66 | 120.95 | 122.40 | 210,470 | +0.63(+0.51%) |
Feb 20, 2024 | 121.79 | 122.81 | 121.25 | 121.77 | 249,920 | -1.34(-1.09%) |
Feb 16, 2024 | 124.21 | 124.70 | 123.08 | 123.11 | 229,842 | -1.19(-0.96%) |
Feb 15, 2024 | 123.40 | 124.55 | 121.58 | 124.31 | 493,291 | +1.80(+1.47%) |
Feb 14, 2024 | 119.89 | 122.81 | 119.89 | 122.51 | 379,967 | +3.47(+2.92%) |
Feb 13, 2024 | 120.12 | 120.37 | 118.37 | 119.03 | 344,068 | -3.36(-2.75%) |
Feb 12, 2024 | 121.31 | 123.08 | 120.74 | 122.40 | 271,674 | +0.60(+0.49%) |
Feb 09, 2024 | 120.37 | 122.75 | 120.25 | 121.80 | 601,034 | +2.55(+2.14%) |
Feb 08, 2024 | 123.89 | 124.39 | 118.00 | 119.25 | 1,159,563 | -5.88(-4.70%) |
Feb 07, 2024 | 125.16 | 126.51 | 124.47 | 125.13 | 710,611 | +0.76(+0.61%) |
Feb 06, 2024 | 124.68 | 125.07 | 123.95 | 124.38 | 598,968 | -0.20(-0.16%) |
Feb 05, 2024 | 124.30 | 124.97 | 123.30 | 124.58 | 347,174 | -1.21(-0.97%) |
Feb 02, 2024 | 122.78 | 126.17 | 122.73 | 125.79 | 331,605 | +2.32(+1.88%) |
Feb 01, 2024 | 121.20 | 123.66 | 120.78 | 123.47 | 297,667 | +3.28(+2.73%) |
Jan 31, 2024 | 122.30 | 122.77 | 120.15 | 120.19 | 807,354 | -2.48(-2.02%) |
Jan 30, 2024 | 121.30 | 123.04 | 121.26 | 122.67 | 351,919 | +0.88(+0.72%) |
Jan 29, 2024 | 119.22 | 121.84 | 118.52 | 121.79 | 269,652 | +2.43(+2.03%) |
Jan 26, 2024 | 119.87 | 120.37 | 118.86 | 119.36 | 205,984 | -0.12(-0.10%) |
Jan 25, 2024 | 119.91 | 120.20 | 118.76 | 119.48 | 262,844 | +0.84(+0.70%) |
Jan 24, 2024 | 121.29 | 121.29 | 118.58 | 118.65 | 203,611 | -2.04(-1.69%) |
Jan 23, 2024 | 121.24 | 121.24 | 119.87 | 120.69 | 269,766 | -0.20(-0.16%) |
Jan 22, 2024 | 119.63 | 121.20 | 119.13 | 120.89 | 303,458 | +2.20(+1.85%) |
Jan 19, 2024 | 118.18 | 118.81 | 117.26 | 118.69 | 157,275 | +0.74(+0.62%) |
Jan 18, 2024 | 117.50 | 118.39 | 116.67 | 117.95 | 198,046 | +1.05(+0.90%) |
Jan 17, 2024 | 116.13 | 117.15 | 116.13 | 116.89 | 228,197 | -0.50(-0.42%) |
Jan 16, 2024 | 116.19 | 117.53 | 116.02 | 117.39 | 296,136 | +0.44(+0.37%) |
Jan 12, 2024 | 117.95 | 118.21 | 116.36 | 116.95 | 240,532 | +0.20(+0.17%) |
Jan 11, 2024 | 116.03 | 116.91 | 115.39 | 116.75 | 167,932 | +0.76(+0.65%) |
Jan 10, 2024 | 115.87 | 116.23 | 115.31 | 116.00 | 183,479 | +0.46(+0.40%) |
Jan 09, 2024 | 114.72 | 115.58 | 113.68 | 115.54 | 218,908 | +0.03(+0.03%) |
Jan 08, 2024 | 115.02 | 115.61 | 114.42 | 115.51 | 243,358 | +0.36(+0.31%) |
Jan 05, 2024 | 113.47 | 115.35 | 113.47 | 115.15 | 720,696 | +1.14(+1.00%) |
Jan 04, 2024 | 113.22 | 114.72 | 113.20 | 114.02 | 458,657 | +0.86(+0.76%) |
Jan 03, 2024 | 115.43 | 115.82 | 113.14 | 113.16 | 397,976 | -3.19(-2.75%) |
Jan 02, 2024 | 117.49 | 118.46 | 115.68 | 116.36 | 299,257 | -2.38(-2.00%) |
Dec 29, 2023 | 119.37 | 120.60 | 118.46 | 118.73 | 222,188 | -0.96(-0.80%) |
Dec 28, 2023 | 119.49 | 120.04 | 119.33 | 119.69 | 199,449 | -0.24(-0.20%) |
Dec 27, 2023 | 119.63 | 120.05 | 119.27 | 119.93 | 236,711 | +0.60(+0.50%) |
Dec 26, 2023 | 118.88 | 119.70 | 118.59 | 119.33 | 175,116 | +0.86(+0.73%) |
Dec 22, 2023 | 117.45 | 118.52 | 117.31 | 118.47 | 218,980 | +1.36(+1.16%) |
Dec 21, 2023 | 116.31 | 117.20 | 115.50 | 117.10 | 265,988 | +2.00(+1.74%) |
Dec 20, 2023 | 115.91 | 116.87 | 115.10 | 115.10 | 438,821 | -1.19(-1.03%) |
Dec 19, 2023 | 115.22 | 116.34 | 115.20 | 116.30 | 277,788 | +1.99(+1.74%) |
Dec 18, 2023 | 115.60 | 115.60 | 113.70 | 114.31 | 400,112 | -0.90(-0.78%) |
Dec 15, 2023 | 115.39 | 116.44 | 114.96 | 115.20 | 1,054,472 | -0.51(-0.44%) |
Dec 14, 2023 | 113.51 | 115.87 | 113.51 | 115.71 | 418,550 | +3.39(+3.02%) |
Dec 13, 2023 | 113.18 | 113.61 | 111.41 | 112.32 | 578,334 | -0.86(-0.76%) |
Dec 12, 2023 | 112.86 | 113.89 | 112.41 | 113.17 | 306,261 | +0.38(+0.34%) |
Dec 11, 2023 | 113.35 | 113.87 | 112.72 | 112.79 | 253,543 | -0.38(-0.33%) |
Dec 08, 2023 | 111.53 | 113.36 | 111.53 | 113.17 | 431,927 | +1.64(+1.47%) |
Dec 07, 2023 | 110.49 | 111.59 | 110.16 | 111.53 | 586,936 | +1.21(+1.10%) |
Dec 06, 2023 | 110.58 | 112.04 | 110.29 | 110.32 | 314,404 | +0.36(+0.33%) |
Dec 05, 2023 | 110.29 | 111.07 | 109.70 | 109.96 | 488,516 | -0.74(-0.67%) |
Dec 04, 2023 | 109.14 | 110.70 | 108.82 | 110.69 | 479,116 | +1.00(+0.92%) |
Dec 01, 2023 | 107.57 | 109.76 | 107.57 | 109.69 | 377,378 | +1.95(+1.81%) |
Nov 30, 2023 | 106.90 | 107.85 | 106.58 | 107.74 | 289,897 | +1.18(+1.11%) |
Nov 29, 2023 | 107.10 | 108.04 | 106.20 | 106.56 | 323,605 | -0.02(-0.02%) |
Nov 28, 2023 | 108.74 | 109.44 | 106.53 | 106.58 | 404,738 | -2.17(-2.00%) |
Nov 27, 2023 | 107.88 | 109.38 | 107.64 | 108.75 | 551,530 | +0.07(+0.06%) |
Nov 24, 2023 | 108.00 | 108.93 | 107.70 | 108.68 | 277,603 | +0.70(+0.65%) |
Nov 22, 2023 | 107.15 | 108.57 | 106.72 | 107.97 | 398,488 | +1.02(+0.96%) |
Nov 21, 2023 | 106.64 | 107.54 | 106.45 | 106.95 | 870,556 | -0.15(-0.14%) |
Nov 20, 2023 | 107.29 | 107.97 | 106.71 | 107.10 | 366,958 | -0.15(-0.14%) |
Nov 17, 2023 | 107.69 | 108.16 | 106.91 | 107.25 | 275,840 | +0.24(+0.22%) |
Nov 16, 2023 | 107.36 | 108.66 | 106.34 | 107.01 | 497,586 | +0.37(+0.34%) |
Nov 15, 2023 | 106.19 | 107.75 | 106.19 | 106.64 | 509,563 | +0.47(+0.44%) |
Nov 14, 2023 | 104.07 | 106.56 | 104.07 | 106.18 | 580,368 | +3.87(+3.78%) |
Nov 13, 2023 | 101.78 | 102.61 | 101.53 | 102.31 | 293,306 | +0.28(+0.27%) |
Nov 10, 2023 | 100.41 | 102.28 | 100.24 | 102.03 | 495,392 | +2.25(+2.26%) |
Nov 09, 2023 | 100.61 | 101.37 | 99.55 | 99.78 | 332,259 | -0.15(-0.15%) |
Nov 08, 2023 | 99.91 | 100.42 | 99.56 | 99.93 | 272,271 | +0.33(+0.33%) |
Nov 07, 2023 | 99.41 | 99.95 | 98.76 | 99.60 | 253,149 | -0.50(-0.50%) |
Nov 06, 2023 | 100.92 | 100.92 | 99.43 | 100.09 | 325,121 | -0.35(-0.35%) |
Nov 03, 2023 | 100.73 | 101.62 | 100.22 | 100.44 | 583,325 | +1.44(+1.45%) |
Nov 02, 2023 | 96.21 | 100.20 | 94.81 | 99.00 | 899,163 | +5.75(+6.16%) |
Nov 01, 2023 | 92.60 | 93.35 | 91.46 | 93.26 | 766,313 | +0.62(+0.66%) |
Oct 31, 2023 | 91.24 | 93.07 | 91.24 | 92.64 | 495,943 | +1.21(+1.32%) |
Oct 30, 2023 | 92.77 | 92.77 | 91.29 | 91.43 | 744,678 | -0.18(-0.19%) |
Oct 27, 2023 | 92.54 | 93.12 | 91.37 | 91.61 | 303,673 | -0.99(-1.07%) |
Oct 26, 2023 | 92.23 | 93.69 | 92.23 | 92.60 | 387,600 | +0.72(+0.79%) |
Oct 25, 2023 | 93.02 | 93.02 | 91.70 | 91.88 | 315,001 | -1.62(-1.73%) |
Oct 24, 2023 | 93.65 | 94.38 | 92.46 | 93.50 | 317,130 | +0.75(+0.81%) |
Oct 23, 2023 | 94.14 | 94.58 | 92.45 | 92.74 | 410,780 | -1.61(-1.70%) |
Oct 20, 2023 | 94.14 | 95.11 | 93.46 | 94.35 | 622,487 | +0.50(+0.53%) |
Oct 19, 2023 | 94.22 | 96.10 | 93.52 | 93.85 | 523,987 | -0.93(-0.98%) |
Oct 18, 2023 | 98.55 | 99.01 | 94.70 | 94.79 | 469,203 | -4.92(-4.94%) |
Oct 17, 2023 | 98.18 | 101.10 | 98.18 | 99.71 | 978,080 | +0.82(+0.83%) |
Oct 16, 2023 | 98.54 | 99.83 | 98.10 | 98.88 | 335,538 | +1.15(+1.18%) |
Oct 13, 2023 | 99.56 | 99.80 | 96.92 | 97.73 | 390,947 | -1.80(-1.80%) |
Oct 12, 2023 | 100.38 | 100.59 | 98.85 | 99.53 | 290,110 | -0.76(-0.76%) |
Oct 11, 2023 | 98.73 | 100.33 | 98.73 | 100.29 | 273,127 | +1.64(+1.66%) |
Oct 10, 2023 | 98.51 | 100.08 | 98.42 | 98.66 | 417,780 | +0.32(+0.32%) |
Oct 09, 2023 | 97.13 | 98.73 | 96.71 | 98.34 | 326,290 | +1.03(+1.06%) |
Oct 06, 2023 | 95.39 | 97.99 | 95.29 | 97.31 | 401,593 | +1.56(+1.63%) |
Oct 05, 2023 | 97.47 | 98.09 | 95.43 | 95.75 | 470,219 | +0.08(+0.08%) |
Oct 04, 2023 | 95.01 | 96.07 | 94.09 | 95.67 | 264,268 | +0.56(+0.58%) |
Oct 03, 2023 | 95.38 | 96.07 | 94.33 | 95.11 | 222,505 | -0.81(-0.85%) |
Oct 02, 2023 | 96.99 | 97.34 | 95.43 | 95.93 | 282,244 | -1.24(-1.28%) |
Sep 29, 2023 | 98.91 | 98.91 | 96.83 | 97.17 | 321,880 | -0.92(-0.94%) |
Sep 28, 2023 | 95.92 | 99.03 | 95.92 | 98.09 | 544,275 | +1.99(+2.08%) |
Sep 27, 2023 | 94.95 | 96.65 | 94.50 | 96.10 | 394,338 | +1.79(+1.89%) |
Sep 26, 2023 | 95.71 | 96.11 | 94.17 | 94.31 | 268,047 | -2.05(-2.13%) |
Sep 25, 2023 | 94.45 | 96.41 | 95.91 | 96.36 | 362,925 | +1.59(+1.68%) |
Sep 22, 2023 | 94.45 | 95.44 | 94.45 | 94.78 | 257,516 | +0.38(+0.40%) |
Sep 21, 2023 | 95.50 | 95.71 | 94.14 | 94.40 | 300,570 | -1.94(-2.01%) |
Sep 20, 2023 | 98.09 | 98.97 | 96.26 | 96.33 | 255,602 | -1.10(-1.13%) |
Sep 19, 2023 | 98.07 | 98.26 | 96.80 | 97.44 | 350,965 | -0.64(-0.66%) |
Sep 18, 2023 | 98.59 | 99.01 | 97.95 | 98.08 | 427,124 | -0.56(-0.56%) |
Sep 15, 2023 | 99.08 | 99.79 | 98.14 | 98.64 | 1,361,416 | -1.18(-1.18%) |
Sep 14, 2023 | 100.48 | 100.98 | 99.34 | 99.82 | 370,136 | +0.53(+0.53%) |
Sep 13, 2023 | 100.26 | 100.38 | 98.74 | 99.29 | 513,213 | -1.22(-1.21%) |
Sep 12, 2023 | 99.76 | 101.18 | 99.76 | 100.51 | 421,168 | +0.25(+0.25%) |
Sep 11, 2023 | 100.17 | 100.76 | 99.83 | 100.26 | 445,422 | +0.66(+0.67%) |
Sep 08, 2023 | 99.40 | 100.34 | 99.25 | 99.60 | 326,455 | +0.12(+0.12%) |
Sep 07, 2023 | 99.80 | 100.09 | 98.53 | 99.48 | 441,256 | -0.59(-0.59%) |
Sep 06, 2023 | 99.40 | 100.73 | 99.40 | 100.06 | 491,151 | +0.35(+0.35%) |
Sep 05, 2023 | 101.84 | 101.84 | 99.28 | 99.72 | 456,203 | -2.90(-2.82%) |
Sep 01, 2023 | 102.09 | 103.17 | 101.73 | 102.61 | 301,369 | +1.11(+1.09%) |
Aug 31, 2023 | 101.12 | 102.19 | 100.84 | 101.50 | 427,402 | +0.64(+0.63%) |
Aug 30, 2023 | 100.79 | 101.49 | 100.44 | 100.87 | 433,133 | +0.40(+0.39%) |
Aug 29, 2023 | 98.31 | 100.85 | 98.05 | 100.47 | 363,255 | +2.18(+2.21%) |
Aug 28, 2023 | 97.68 | 99.10 | 97.68 | 98.30 | 282,297 | +0.97(+1.00%) |
Aug 25, 2023 | 96.96 | 98.10 | 96.44 | 97.33 | 306,539 | +1.31(+1.36%) |
Aug 24, 2023 | 96.39 | 97.77 | 95.83 | 96.02 | 376,802 | -0.66(-0.69%) |
Aug 23, 2023 | 94.93 | 97.11 | 94.77 | 96.68 | 307,977 | +1.90(+2.00%) |
Aug 22, 2023 | 95.40 | 95.73 | 94.53 | 94.78 | 249,280 | +0.18(+0.19%) |
Aug 21, 2023 | 94.90 | 95.13 | 93.78 | 94.60 | 550,734 | +0.26(+0.27%) |
Aug 18, 2023 | 93.55 | 94.74 | 93.28 | 94.35 | 329,912 | -0.11(-0.12%) |
Aug 17, 2023 | 95.33 | 95.52 | 94.24 | 94.46 | 390,004 | -0.39(-0.41%) |
Aug 16, 2023 | 95.58 | 96.53 | 94.57 | 94.84 | 357,023 | -1.08(-1.12%) |
Aug 15, 2023 | 96.55 | 96.64 | 95.24 | 95.92 | 292,360 | -1.13(-1.16%) |
Aug 14, 2023 | 96.92 | 97.23 | 96.62 | 97.05 | 311,654 | -0.44(-0.45%) |
Aug 11, 2023 | 97.33 | 97.61 | 96.95 | 97.48 | 488,297 | +0.05(+0.05%) |
Aug 10, 2023 | 98.75 | 99.68 | 97.12 | 97.43 | 303,917 | -1.08(-1.09%) |
Aug 09, 2023 | 99.58 | 99.66 | 98.36 | 98.51 | 455,302 | -1.28(-1.28%) |
Aug 08, 2023 | 99.41 | 99.85 | 97.71 | 99.79 | 484,701 | -1.35(-1.33%) |
Aug 07, 2023 | 100.69 | 101.49 | 100.27 | 101.14 | 320,836 | +1.01(+1.01%) |
Aug 04, 2023 | 101.19 | 101.37 | 99.05 | 100.13 | 604,262 | -0.60(-0.60%) |
Aug 03, 2023 | 98.90 | 101.88 | 96.99 | 100.73 | 1,014,770 | +3.47(+3.57%) |
Aug 02, 2023 | 98.27 | 99.01 | 97.13 | 97.26 | 531,877 | -1.89(-1.91%) |
Aug 01, 2023 | 98.12 | 99.62 | 98.12 | 99.15 | 544,330 | +0.58(+0.59%) |
Jul 31, 2023 | 98.27 | 99.11 | 97.75 | 98.56 | 552,456 | +0.67(+0.69%) |
Jul 28, 2023 | 96.69 | 97.98 | 96.39 | 97.89 | 604,110 | +1.75(+1.82%) |
Jul 27, 2023 | 95.87 | 96.65 | 95.25 | 96.14 | 487,547 | +0.46(+0.48%) |
Jul 26, 2023 | 96.11 | 96.83 | 95.34 | 95.68 | 488,859 | -0.78(-0.81%) |
Jul 25, 2023 | 95.68 | 96.79 | 95.51 | 96.47 | 274,092 | +0.08(+0.08%) |
Jul 24, 2023 | 97.17 | 97.78 | 96.30 | 96.39 | 262,298 | -0.64(-0.66%) |
Jul 21, 2023 | 97.42 | 97.62 | 96.53 | 97.03 | 426,107 | -0.07(-0.07%) |
Jul 20, 2023 | 97.05 | 97.20 | 96.17 | 97.10 | 415,874 | +0.24(+0.25%) |
Jul 19, 2023 | 97.06 | 97.50 | 95.66 | 96.86 | 409,936 | -0.49(-0.51%) |
Jul 18, 2023 | 96.32 | 97.57 | 96.10 | 97.36 | 394,464 | +1.11(+1.15%) |
Jul 17, 2023 | 96.04 | 96.66 | 95.22 | 96.25 | 305,494 | +0.12(+0.12%) |
Jul 14, 2023 | 96.65 | 97.02 | 95.36 | 96.13 | 380,126 | -0.81(-0.84%) |
Jul 13, 2023 | 96.43 | 97.02 | 95.65 | 96.94 | 502,419 | +0.73(+0.76%) |
Jul 12, 2023 | 96.70 | 96.89 | 95.23 | 96.21 | 431,921 | +0.73(+0.77%) |
Jul 11, 2023 | 94.61 | 95.82 | 94.61 | 95.48 | 322,166 | +1.06(+1.12%) |
Jul 10, 2023 | 93.07 | 94.67 | 93.07 | 94.42 | 342,246 | +1.83(+1.98%) |
Jul 07, 2023 | 91.24 | 93.88 | 91.24 | 92.59 | 587,774 | +1.13(+1.23%) |
Jul 06, 2023 | 90.36 | 91.62 | 89.88 | 91.46 | 730,691 | +0.48(+0.52%) |
Jul 05, 2023 | 90.80 | 91.20 | 90.39 | 90.98 | 442,751 | -0.78(-0.85%) |
Jul 03, 2023 | 91.61 | 92.19 | 91.04 | 91.76 | 250,317 | -0.48(-0.51%) |
Jun 30, 2023 | 92.05 | 93.00 | 91.56 | 92.24 | 392,924 | +0.84(+0.92%) |
Jun 29, 2023 | 89.64 | 91.51 | 89.39 | 91.40 | 409,892 | +1.59(+1.77%) |
Jun 28, 2023 | 89.66 | 89.81 | 88.97 | 89.81 | 484,934 | +0.22(+0.24%) |
Jun 27, 2023 | 87.77 | 89.66 | 87.46 | 89.59 | 346,092 | +2.32(+2.65%) |
Jun 26, 2023 | 86.40 | 87.97 | 86.30 | 87.27 | 334,691 | +1.11(+1.29%) |
Jun 23, 2023 | 85.31 | 86.28 | 85.02 | 86.16 | 488,686 | -0.25(-0.29%) |
Jun 22, 2023 | 87.45 | 87.45 | 85.99 | 86.41 | 307,561 | -1.11(-1.27%) |
Jun 21, 2023 | 86.61 | 88.04 | 86.24 | 87.52 | 324,442 | +0.25(+0.28%) |
Jun 20, 2023 | 87.37 | 88.25 | 86.12 | 87.27 | 326,777 | -1.01(-1.14%) |
Jun 16, 2023 | 88.47 | 88.47 | 87.11 | 88.28 | 954,665 | +0.41(+0.46%) |
Jun 15, 2023 | 86.17 | 87.90 | 86.05 | 87.88 | 326,101 | +1.26(+1.45%) |
Jun 14, 2023 | 87.52 | 88.21 | 86.05 | 86.62 | 401,512 | -0.70(-0.80%) |
Jun 13, 2023 | 86.26 | 87.77 | 86.23 | 87.32 | 370,135 | +1.55(+1.81%) |
Jun 12, 2023 | 85.05 | 86.21 | 84.49 | 85.77 | 374,059 | +0.67(+0.79%) |
Jun 09, 2023 | 85.77 | 85.77 | 84.28 | 85.09 | 360,499 | -0.51(-0.60%) |
Jun 08, 2023 | 85.41 | 86.14 | 84.34 | 85.61 | 599,997 | +0.15(+0.17%) |
Jun 07, 2023 | 82.85 | 85.49 | 82.00 | 85.46 | 649,900 | +2.89(+3.50%) |
Jun 06, 2023 | 80.34 | 82.97 | 79.80 | 82.57 | 634,937 | +1.90(+2.36%) |
Jun 05, 2023 | 81.42 | 81.61 | 79.50 | 80.67 | 539,875 | -1.12(-1.37%) |
Jun 02, 2023 | 78.55 | 82.22 | 78.55 | 81.79 | 646,898 | +4.38(+5.66%) |