Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 101.27 | 101.93 | 100.53 | 101.58 | 402,013 | +0.95(+0.94%) |
May 30, 2024 | 99.79 | 100.83 | 99.09 | 100.63 | 258,079 | +2.68(+2.73%) |
May 29, 2024 | 98.18 | 98.45 | 96.58 | 97.95 | 406,733 | -1.48(-1.49%) |
May 28, 2024 | 100.45 | 101.12 | 99.26 | 99.44 | 302,746 | -1.01(-1.01%) |
May 24, 2024 | 100.29 | 100.48 | 99.38 | 100.45 | 352,750 | +0.47(+0.47%) |
May 23, 2024 | 101.86 | 102.11 | 99.94 | 99.98 | 315,891 | -1.66(-1.63%) |
May 22, 2024 | 103.24 | 103.47 | 101.12 | 101.64 | 462,420 | -1.94(-1.88%) |
May 21, 2024 | 102.75 | 104.10 | 102.75 | 103.58 | 281,070 | +0.67(+0.65%) |
May 20, 2024 | 103.56 | 103.80 | 102.61 | 102.91 | 414,940 | -0.75(-0.72%) |
May 17, 2024 | 104.17 | 104.58 | 103.51 | 103.66 | 342,373 | -0.04(-0.04%) |
May 16, 2024 | 105.18 | 105.27 | 103.58 | 103.70 | 446,613 | -1.73(-1.64%) |
May 15, 2024 | 106.86 | 106.90 | 104.71 | 105.43 | 274,637 | -0.47(-0.44%) |
May 14, 2024 | 106.49 | 106.49 | 105.35 | 105.90 | 286,316 | +0.34(+0.32%) |
May 13, 2024 | 106.59 | 106.88 | 105.47 | 105.55 | 153,016 | -0.36(-0.34%) |
May 10, 2024 | 105.77 | 106.03 | 104.49 | 105.92 | 149,221 | +0.68(+0.64%) |
May 09, 2024 | 104.90 | 105.85 | 104.81 | 105.24 | 164,424 | +0.23(+0.22%) |
May 08, 2024 | 103.53 | 105.26 | 103.53 | 105.00 | 222,956 | +0.85(+0.82%) |
May 07, 2024 | 103.58 | 105.41 | 103.58 | 104.15 | 462,842 | +0.59(+0.57%) |
May 06, 2024 | 104.94 | 104.94 | 103.43 | 103.56 | 537,716 | -0.44(-0.42%) |
May 03, 2024 | 105.93 | 105.98 | 102.87 | 104.00 | 748,807 | -0.51(-0.49%) |
May 02, 2024 | 104.55 | 104.89 | 103.40 | 104.51 | 233,644 | +1.14(+1.10%) |
May 01, 2024 | 103.10 | 105.22 | 102.43 | 103.37 | 470,196 | +0.93(+0.91%) |
Apr 30, 2024 | 103.19 | 103.56 | 102.25 | 102.44 | 513,448 | -0.93(-0.90%) |
Apr 29, 2024 | 105.53 | 106.24 | 103.35 | 103.37 | 503,500 | -1.76(-1.67%) |
Apr 26, 2024 | 107.90 | 109.38 | 105.05 | 105.13 | 618,088 | -3.58(-3.30%) |
Apr 25, 2024 | 113.54 | 114.08 | 104.84 | 108.72 | 1,067,120 | -6.00(-5.23%) |
Apr 24, 2024 | 111.24 | 114.86 | 111.24 | 114.71 | 550,159 | +2.35(+2.09%) |
Apr 23, 2024 | 111.20 | 113.24 | 110.77 | 112.37 | 373,735 | +1.16(+1.04%) |
Apr 22, 2024 | 109.57 | 111.71 | 108.72 | 111.21 | 452,127 | +1.69(+1.54%) |
Apr 19, 2024 | 106.77 | 109.57 | 106.12 | 109.52 | 453,466 | +2.41(+2.25%) |
Apr 18, 2024 | 105.34 | 107.12 | 104.80 | 107.11 | 242,349 | +1.77(+1.68%) |
Apr 17, 2024 | 106.25 | 107.48 | 105.31 | 105.34 | 325,984 | -0.27(-0.25%) |
Apr 16, 2024 | 105.82 | 106.14 | 104.68 | 105.60 | 487,864 | -0.43(-0.41%) |
Apr 15, 2024 | 106.77 | 107.57 | 105.47 | 106.03 | 357,381 | -0.01(-0.01%) |
Apr 12, 2024 | 106.05 | 106.81 | 105.65 | 106.05 | 322,865 | -1.47(-1.37%) |
Apr 11, 2024 | 107.97 | 107.97 | 104.82 | 107.52 | 430,933 | -0.29(-0.26%) |
Apr 10, 2024 | 107.60 | 108.17 | 105.73 | 107.80 | 620,788 | -1.79(-1.63%) |
Apr 09, 2024 | 110.61 | 110.94 | 109.48 | 109.59 | 236,253 | -0.57(-0.52%) |
Apr 08, 2024 | 109.31 | 110.31 | 109.06 | 110.16 | 229,388 | +1.76(+1.62%) |
Apr 05, 2024 | 107.52 | 108.93 | 107.52 | 108.40 | 353,489 | +0.34(+0.32%) |
Apr 04, 2024 | 110.72 | 110.74 | 108.04 | 108.06 | 291,379 | +0.29(+0.27%) |
Apr 03, 2024 | 107.95 | 108.66 | 107.37 | 107.76 | 251,973 | -0.44(-0.41%) |
Apr 02, 2024 | 109.33 | 109.77 | 107.59 | 108.20 | 291,145 | -1.73(-1.57%) |
Apr 01, 2024 | 110.96 | 111.34 | 108.35 | 109.93 | 298,239 | -0.59(-0.53%) |
Mar 28, 2024 | 109.23 | 110.70 | 108.72 | 110.52 | 293,509 | +1.23(+1.12%) |
Mar 27, 2024 | 105.31 | 109.31 | 105.25 | 109.29 | 322,554 | +4.40(+4.19%) |
Mar 26, 2024 | 105.29 | 105.51 | 104.50 | 104.90 | 229,592 | +0.02(+0.02%) |
Mar 25, 2024 | 104.43 | 105.46 | 104.43 | 104.88 | 328,207 | +0.37(+0.36%) |
Mar 22, 2024 | 106.56 | 106.84 | 104.10 | 104.50 | 277,979 | -1.74(-1.64%) |
Mar 21, 2024 | 105.50 | 107.23 | 105.50 | 106.24 | 313,389 | +1.14(+1.08%) |
Mar 20, 2024 | 103.22 | 106.09 | 103.22 | 105.10 | 335,113 | +1.29(+1.24%) |
Mar 19, 2024 | 103.47 | 104.89 | 103.22 | 103.82 | 252,992 | -0.05(-0.05%) |
Mar 18, 2024 | 104.14 | 104.84 | 103.43 | 103.86 | 314,426 | -0.23(-0.22%) |
Mar 15, 2024 | 103.34 | 105.13 | 103.21 | 104.09 | 797,829 | +0.29(+0.28%) |
Mar 14, 2024 | 104.65 | 105.33 | 102.54 | 103.80 | 545,381 | -1.99(-1.88%) |
Mar 13, 2024 | 105.66 | 107.11 | 105.40 | 105.79 | 278,811 | -0.10(-0.09%) |
Mar 12, 2024 | 105.10 | 106.34 | 104.55 | 105.89 | 255,287 | +0.57(+0.54%) |
Mar 11, 2024 | 105.98 | 106.64 | 105.24 | 105.32 | 258,815 | -1.16(-1.09%) |
Mar 08, 2024 | 108.63 | 108.72 | 106.46 | 106.48 | 360,090 | -1.16(-1.08%) |
Mar 07, 2024 | 109.91 | 110.90 | 107.44 | 107.64 | 378,065 | -1.08(-0.99%) |
Mar 06, 2024 | 108.00 | 110.24 | 106.06 | 108.72 | 825,972 | -3.24(-2.89%) |
Mar 05, 2024 | 107.31 | 112.35 | 107.31 | 111.95 | 599,817 | +4.26(+3.96%) |
Mar 04, 2024 | 108.36 | 110.66 | 107.35 | 107.69 | 1,004,868 | +2.10(+1.99%) |
Mar 01, 2024 | 105.85 | 106.21 | 103.34 | 105.59 | 415,687 | -0.94(-0.88%) |
Feb 29, 2024 | 106.28 | 107.36 | 105.51 | 106.53 | 424,043 | +1.81(+1.72%) |
Feb 28, 2024 | 105.99 | 106.57 | 104.63 | 104.73 | 329,282 | -1.64(-1.54%) |
Feb 27, 2024 | 105.14 | 106.58 | 104.91 | 106.37 | 315,843 | +1.73(+1.66%) |
Feb 26, 2024 | 104.08 | 105.67 | 103.69 | 104.64 | 323,593 | +0.13(+0.12%) |
Feb 23, 2024 | 104.90 | 105.74 | 103.71 | 104.51 | 330,393 | -0.17(-0.16%) |
Feb 22, 2024 | 104.62 | 105.59 | 103.95 | 104.67 | 323,373 | -0.10(-0.09%) |
Feb 21, 2024 | 104.52 | 104.83 | 103.32 | 104.77 | 290,324 | -0.22(-0.21%) |
Feb 20, 2024 | 104.66 | 106.05 | 104.66 | 105.00 | 311,411 | -0.70(-0.66%) |
Feb 16, 2024 | 105.03 | 107.65 | 104.90 | 105.70 | 464,983 | -0.66(-0.62%) |
Feb 15, 2024 | 104.21 | 106.95 | 103.67 | 106.36 | 400,416 | +2.86(+2.77%) |
Feb 14, 2024 | 102.91 | 103.57 | 101.46 | 103.50 | 747,860 | +1.39(+1.36%) |
Feb 13, 2024 | 100.66 | 102.37 | 99.85 | 102.10 | 1,145,263 | -1.19(-1.15%) |
Feb 12, 2024 | 100.45 | 104.23 | 99.74 | 103.29 | 464,957 | +2.84(+2.83%) |
Feb 09, 2024 | 99.06 | 101.01 | 98.64 | 100.45 | 376,087 | +1.38(+1.40%) |
Feb 08, 2024 | 98.00 | 99.20 | 97.63 | 99.07 | 241,561 | +0.54(+0.54%) |
Feb 07, 2024 | 99.21 | 100.20 | 97.02 | 98.53 | 387,068 | -0.28(-0.29%) |
Feb 06, 2024 | 99.50 | 101.10 | 98.29 | 98.81 | 440,975 | -1.08(-1.08%) |
Feb 05, 2024 | 100.53 | 100.98 | 99.29 | 99.89 | 404,190 | -1.54(-1.52%) |
Feb 02, 2024 | 99.29 | 102.09 | 99.18 | 101.43 | 588,283 | +0.67(+0.67%) |
Feb 01, 2024 | 103.59 | 104.46 | 97.03 | 100.76 | 700,093 | -2.55(-2.47%) |
Jan 31, 2024 | 103.68 | 105.68 | 102.65 | 103.31 | 984,285 | -2.99(-2.81%) |
Jan 30, 2024 | 105.64 | 106.73 | 104.82 | 106.30 | 412,219 | +0.58(+0.55%) |
Jan 29, 2024 | 105.35 | 105.79 | 103.80 | 105.72 | 560,700 | +1.21(+1.15%) |
Jan 26, 2024 | 106.41 | 107.09 | 103.80 | 104.51 | 533,809 | -1.92(-1.80%) |
Jan 25, 2024 | 107.09 | 110.00 | 104.34 | 106.43 | 1,024,558 | +0.54(+0.51%) |
Jan 24, 2024 | 105.54 | 106.96 | 104.71 | 105.89 | 571,291 | +1.18(+1.12%) |
Jan 23, 2024 | 105.75 | 106.11 | 103.65 | 104.71 | 503,124 | -0.62(-0.59%) |
Jan 22, 2024 | 104.12 | 105.46 | 103.84 | 105.34 | 538,779 | +2.05(+1.98%) |
Jan 19, 2024 | 101.04 | 103.30 | 100.54 | 103.29 | 287,894 | +2.16(+2.14%) |
Jan 18, 2024 | 99.81 | 101.29 | 99.19 | 101.13 | 344,442 | +1.89(+1.90%) |
Jan 17, 2024 | 98.44 | 100.43 | 97.84 | 99.24 | 344,364 | -0.73(-0.73%) |
Jan 16, 2024 | 100.46 | 100.91 | 99.67 | 99.97 | 283,710 | -2.08(-2.04%) |
Jan 12, 2024 | 103.47 | 104.18 | 100.67 | 102.06 | 228,409 | -0.65(-0.63%) |
Jan 11, 2024 | 103.14 | 104.12 | 101.66 | 102.71 | 315,073 | -1.40(-1.35%) |
Jan 10, 2024 | 103.13 | 104.16 | 102.61 | 104.11 | 375,193 | +0.85(+0.82%) |
Jan 09, 2024 | 104.07 | 104.16 | 102.71 | 103.26 | 350,485 | -2.23(-2.11%) |
Jan 08, 2024 | 103.74 | 105.69 | 103.67 | 105.49 | 317,135 | +0.78(+0.74%) |
Jan 05, 2024 | 102.37 | 105.48 | 102.37 | 104.71 | 440,607 | +1.83(+1.78%) |
Jan 04, 2024 | 102.11 | 104.08 | 102.11 | 102.88 | 291,212 | +0.57(+0.56%) |
Jan 03, 2024 | 104.09 | 104.63 | 101.87 | 102.31 | 367,879 | -3.75(-3.53%) |
Jan 02, 2024 | 104.73 | 107.26 | 104.68 | 106.06 | 323,847 | +0.44(+0.41%) |
Dec 29, 2023 | 106.88 | 107.17 | 105.60 | 105.62 | 263,139 | -1.21(-1.13%) |
Dec 28, 2023 | 105.39 | 106.95 | 105.39 | 106.83 | 351,430 | +0.96(+0.91%) |
Dec 27, 2023 | 105.13 | 106.29 | 104.36 | 105.86 | 336,213 | +0.73(+0.69%) |
Dec 26, 2023 | 104.87 | 105.69 | 104.34 | 105.13 | 218,730 | +0.40(+0.38%) |
Dec 22, 2023 | 104.59 | 105.57 | 103.97 | 104.73 | 271,382 | +0.74(+0.71%) |
Dec 21, 2023 | 103.82 | 104.61 | 102.44 | 103.99 | 428,586 | +1.36(+1.33%) |
Dec 20, 2023 | 104.27 | 105.89 | 102.58 | 102.63 | 464,267 | -3.52(-3.31%) |
Dec 19, 2023 | 104.46 | 106.85 | 103.70 | 106.14 | 435,425 | +1.82(+1.75%) |
Dec 18, 2023 | 105.74 | 106.26 | 104.31 | 104.32 | 315,602 | -0.58(-0.56%) |
Dec 15, 2023 | 106.86 | 107.18 | 104.23 | 104.91 | 1,000,251 | -2.61(-2.43%) |
Dec 14, 2023 | 107.00 | 110.35 | 106.59 | 107.52 | 893,037 | +4.09(+3.95%) |
Dec 13, 2023 | 98.52 | 103.53 | 98.20 | 103.43 | 498,202 | +4.71(+4.77%) |
Dec 12, 2023 | 98.93 | 99.63 | 98.42 | 98.72 | 335,157 | -0.63(-0.64%) |
Dec 11, 2023 | 99.25 | 99.85 | 98.50 | 99.35 | 329,365 | -0.51(-0.51%) |
Dec 08, 2023 | 99.61 | 100.74 | 99.43 | 99.86 | 237,968 | +0.63(+0.64%) |
Dec 07, 2023 | 99.16 | 100.54 | 98.62 | 99.22 | 398,105 | +0.62(+0.63%) |
Dec 06, 2023 | 100.14 | 101.51 | 98.22 | 98.60 | 422,706 | -0.41(-0.41%) |
Dec 05, 2023 | 100.87 | 101.12 | 98.78 | 99.01 | 400,253 | -2.37(-2.33%) |
Dec 04, 2023 | 98.64 | 101.52 | 98.57 | 101.37 | 350,059 | +1.93(+1.94%) |
Dec 01, 2023 | 94.28 | 100.27 | 93.78 | 99.45 | 486,650 | +3.76(+3.93%) |
Nov 30, 2023 | 95.88 | 96.93 | 95.15 | 95.69 | 409,634 | -0.06(-0.06%) |
Nov 29, 2023 | 95.45 | 97.48 | 95.26 | 95.75 | 384,527 | +1.03(+1.09%) |
Nov 28, 2023 | 95.63 | 95.73 | 94.22 | 94.72 | 239,777 | -0.91(-0.95%) |
Nov 27, 2023 | 94.77 | 95.73 | 93.68 | 95.62 | 341,235 | +0.14(+0.15%) |
Nov 24, 2023 | 94.72 | 95.95 | 94.54 | 95.48 | 98,346 | +0.34(+0.35%) |
Nov 22, 2023 | 94.60 | 95.48 | 93.80 | 95.14 | 327,184 | +0.96(+1.02%) |
Nov 21, 2023 | 95.43 | 95.43 | 93.50 | 94.18 | 333,886 | -1.66(-1.73%) |
Nov 20, 2023 | 95.37 | 96.20 | 94.52 | 95.83 | 471,499 | +0.15(+0.16%) |
Nov 17, 2023 | 95.35 | 96.31 | 94.54 | 95.68 | 340,251 | +0.87(+0.92%) |
Nov 16, 2023 | 95.27 | 95.44 | 93.56 | 94.81 | 297,420 | -0.52(-0.55%) |
Nov 15, 2023 | 93.86 | 96.62 | 93.86 | 95.33 | 498,764 | +1.28(+1.36%) |
Nov 14, 2023 | 93.35 | 96.35 | 93.35 | 94.05 | 575,306 | +3.59(+3.97%) |
Nov 13, 2023 | 89.33 | 90.51 | 88.35 | 90.46 | 317,471 | +0.78(+0.87%) |
Nov 10, 2023 | 89.90 | 90.06 | 87.99 | 89.68 | 234,035 | +0.49(+0.55%) |
Nov 09, 2023 | 91.38 | 91.38 | 88.93 | 89.19 | 374,016 | -2.27(-2.48%) |
Nov 08, 2023 | 91.40 | 91.76 | 89.90 | 91.46 | 471,245 | +0.26(+0.29%) |
Nov 07, 2023 | 91.53 | 91.67 | 90.49 | 91.20 | 469,742 | -0.84(-0.91%) |
Nov 06, 2023 | 92.89 | 93.38 | 91.72 | 92.03 | 289,461 | -1.13(-1.21%) |
Nov 03, 2023 | 93.67 | 95.26 | 92.98 | 93.16 | 554,236 | +1.65(+1.80%) |
Nov 02, 2023 | 87.70 | 91.70 | 87.70 | 91.51 | 624,421 | +4.87(+5.62%) |
Nov 01, 2023 | 87.48 | 87.76 | 85.70 | 86.64 | 571,098 | -1.11(-1.26%) |
Oct 31, 2023 | 88.42 | 89.25 | 87.14 | 87.75 | 656,807 | -0.36(-0.40%) |
Oct 30, 2023 | 87.45 | 88.22 | 85.97 | 88.11 | 535,868 | +1.63(+1.88%) |
Oct 27, 2023 | 89.35 | 89.35 | 84.10 | 86.48 | 872,436 | -2.33(-2.63%) |
Oct 26, 2023 | 81.84 | 90.17 | 81.84 | 88.81 | 1,311,920 | +8.13(+10.08%) |
Oct 25, 2023 | 81.22 | 81.44 | 79.32 | 80.68 | 867,676 | -1.11(-1.36%) |
Oct 24, 2023 | 81.97 | 82.94 | 80.36 | 81.79 | 662,051 | +0.01(+0.01%) |
Oct 23, 2023 | 82.84 | 84.19 | 81.71 | 81.78 | 524,335 | -1.25(-1.51%) |
Oct 20, 2023 | 87.82 | 87.82 | 83.02 | 83.04 | 500,284 | -5.06(-5.75%) |
Oct 19, 2023 | 88.40 | 89.87 | 87.42 | 88.10 | 407,412 | -0.17(-0.20%) |
Oct 18, 2023 | 89.88 | 90.08 | 88.04 | 88.27 | 350,932 | -2.45(-2.70%) |
Oct 17, 2023 | 89.02 | 92.44 | 89.02 | 90.72 | 494,358 | +1.20(+1.34%) |
Oct 16, 2023 | 88.62 | 89.78 | 88.37 | 89.53 | 428,692 | +2.30(+2.63%) |
Oct 13, 2023 | 89.29 | 89.47 | 86.73 | 87.23 | 544,320 | -1.13(-1.28%) |
Oct 12, 2023 | 89.25 | 89.25 | 87.67 | 88.36 | 424,308 | -0.70(-0.79%) |
Oct 11, 2023 | 88.76 | 89.77 | 88.02 | 89.06 | 389,181 | +0.66(+0.74%) |
Oct 10, 2023 | 87.17 | 88.79 | 87.17 | 88.41 | 342,508 | +1.06(+1.21%) |
Oct 09, 2023 | 86.32 | 87.58 | 86.29 | 87.35 | 330,922 | +0.20(+0.23%) |
Oct 06, 2023 | 86.18 | 88.04 | 85.99 | 87.14 | 443,150 | +0.14(+0.17%) |
Oct 05, 2023 | 85.69 | 87.33 | 85.69 | 87.00 | 393,017 | +1.10(+1.28%) |
Oct 04, 2023 | 84.84 | 85.94 | 84.05 | 85.90 | 370,305 | +1.14(+1.34%) |
Oct 03, 2023 | 85.03 | 85.85 | 84.00 | 84.76 | 480,935 | -1.62(-1.88%) |
Oct 02, 2023 | 87.76 | 88.11 | 85.81 | 86.38 | 570,119 | -1.58(-1.80%) |
Sep 29, 2023 | 88.50 | 89.58 | 87.71 | 87.96 | 358,527 | +0.58(+0.66%) |
Sep 28, 2023 | 85.01 | 87.84 | 85.01 | 87.39 | 725,924 | +1.92(+2.25%) |
Sep 27, 2023 | 86.38 | 86.64 | 84.94 | 85.47 | 409,568 | -1.05(-1.22%) |
Sep 26, 2023 | 88.01 | 88.71 | 86.46 | 86.52 | 282,002 | -1.99(-2.24%) |
Sep 25, 2023 | 86.36 | 88.51 | 87.65 | 88.50 | 312,187 | +1.68(+1.93%) |
Sep 22, 2023 | 87.99 | 88.04 | 86.57 | 86.83 | 522,172 | -0.87(-0.99%) |
Sep 21, 2023 | 89.21 | 89.38 | 87.67 | 87.69 | 452,667 | -2.18(-2.43%) |
Sep 20, 2023 | 91.08 | 91.73 | 89.70 | 89.87 | 274,412 | -0.69(-0.77%) |
Sep 19, 2023 | 90.90 | 91.65 | 89.80 | 90.57 | 359,554 | -0.41(-0.46%) |
Sep 18, 2023 | 92.28 | 92.28 | 90.81 | 90.98 | 427,913 | -1.62(-1.75%) |
Sep 15, 2023 | 91.90 | 93.34 | 91.90 | 92.60 | 1,137,149 | -0.09(-0.09%) |
Sep 14, 2023 | 92.58 | 93.73 | 92.33 | 92.69 | 338,035 | +1.11(+1.21%) |
Sep 13, 2023 | 92.63 | 92.63 | 90.65 | 91.58 | 542,912 | -0.67(-0.72%) |
Sep 12, 2023 | 90.39 | 92.35 | 90.18 | 92.25 | 459,585 | +2.07(+2.30%) |
Sep 11, 2023 | 90.15 | 91.56 | 89.98 | 90.17 | 336,346 | +0.77(+0.86%) |
Sep 08, 2023 | 88.63 | 89.79 | 87.48 | 89.40 | 203,128 | +1.22(+1.39%) |
Sep 07, 2023 | 89.50 | 90.12 | 88.08 | 88.18 | 597,330 | -1.77(-1.97%) |
Sep 06, 2023 | 91.34 | 92.06 | 89.26 | 89.95 | 331,238 | -1.60(-1.75%) |
Sep 05, 2023 | 91.36 | 92.16 | 90.36 | 91.55 | 445,237 | -0.78(-0.85%) |
Sep 01, 2023 | 91.93 | 92.71 | 91.60 | 92.33 | 414,266 | +1.17(+1.28%) |
Aug 31, 2023 | 91.30 | 92.25 | 90.90 | 91.17 | 445,661 | -0.23(-0.25%) |
Aug 30, 2023 | 92.13 | 92.74 | 91.12 | 91.40 | 390,795 | -0.91(-0.98%) |
Aug 29, 2023 | 91.22 | 92.37 | 90.99 | 92.30 | 465,952 | +0.68(+0.74%) |
Aug 28, 2023 | 91.37 | 92.26 | 90.85 | 91.63 | 401,990 | +0.73(+0.80%) |
Aug 25, 2023 | 92.73 | 93.12 | 89.82 | 90.90 | 477,633 | +0.00(+0.00%) |
Aug 24, 2023 | 91.33 | 93.01 | 90.16 | 90.90 | 340,183 | -0.95(-1.03%) |
Aug 23, 2023 | 90.32 | 91.95 | 89.92 | 91.85 | 442,697 | +1.14(+1.25%) |
Aug 22, 2023 | 90.93 | 91.65 | 89.65 | 90.71 | 531,977 | -0.56(-0.62%) |
Aug 21, 2023 | 93.26 | 93.64 | 90.75 | 91.27 | 447,934 | -1.36(-1.46%) |
Aug 18, 2023 | 92.47 | 93.79 | 92.30 | 92.63 | 383,768 | -0.82(-0.88%) |
Aug 17, 2023 | 93.67 | 94.19 | 92.85 | 93.45 | 345,944 | +0.11(+0.12%) |
Aug 16, 2023 | 93.98 | 94.86 | 93.22 | 93.34 | 380,899 | -0.95(-1.00%) |
Aug 15, 2023 | 95.96 | 96.18 | 93.77 | 94.28 | 381,295 | -3.13(-3.22%) |
Aug 14, 2023 | 99.26 | 99.26 | 97.15 | 97.41 | 284,803 | -2.72(-2.72%) |
Aug 11, 2023 | 100.07 | 100.62 | 99.62 | 100.14 | 218,956 | -0.23(-0.23%) |
Aug 10, 2023 | 100.74 | 101.64 | 99.60 | 100.37 | 284,779 | -0.09(-0.09%) |
Aug 09, 2023 | 101.63 | 101.80 | 100.28 | 100.45 | 382,159 | -1.17(-1.16%) |
Aug 08, 2023 | 100.57 | 101.89 | 98.47 | 101.63 | 448,757 | -2.95(-2.82%) |
Aug 07, 2023 | 103.14 | 104.83 | 102.68 | 104.58 | 423,189 | +1.59(+1.55%) |
Aug 04, 2023 | 101.86 | 104.49 | 101.86 | 102.98 | 423,339 | -0.39(-0.38%) |
Aug 03, 2023 | 102.87 | 103.71 | 101.69 | 103.38 | 420,708 | +0.19(+0.19%) |
Aug 02, 2023 | 101.12 | 103.50 | 100.93 | 103.18 | 389,810 | +0.35(+0.34%) |
Aug 01, 2023 | 103.65 | 103.65 | 100.58 | 102.83 | 603,074 | -0.89(-0.86%) |
Jul 31, 2023 | 101.58 | 103.93 | 101.49 | 103.72 | 3,087,013 | +2.22(+2.18%) |
Jul 28, 2023 | 102.76 | 103.42 | 99.35 | 101.50 | 996,019 | -0.92(-0.90%) |
Jul 27, 2023 | 114.92 | 114.92 | 100.76 | 102.42 | 1,968,877 | -8.38(-7.56%) |
Jul 26, 2023 | 110.63 | 112.47 | 109.67 | 110.80 | 1,277,729 | +1.45(+1.33%) |
Jul 25, 2023 | 111.18 | 112.27 | 109.16 | 109.35 | 820,998 | -1.83(-1.65%) |
Jul 24, 2023 | 109.29 | 111.84 | 109.27 | 111.18 | 553,907 | +1.90(+1.74%) |
Jul 21, 2023 | 111.05 | 111.07 | 108.60 | 109.28 | 431,347 | -0.80(-0.73%) |
Jul 20, 2023 | 109.69 | 110.12 | 107.44 | 110.08 | 475,756 | +0.42(+0.38%) |
Jul 19, 2023 | 108.12 | 109.89 | 107.02 | 109.66 | 708,520 | +1.67(+1.55%) |
Jul 18, 2023 | 105.10 | 109.12 | 104.44 | 107.99 | 576,741 | +2.79(+2.65%) |
Jul 17, 2023 | 103.73 | 105.75 | 103.35 | 105.20 | 427,142 | +1.56(+1.50%) |
Jul 14, 2023 | 107.66 | 107.66 | 102.81 | 103.64 | 478,164 | -2.89(-2.72%) |
Jul 13, 2023 | 106.82 | 108.11 | 105.44 | 106.54 | 433,462 | +0.54(+0.51%) |
Jul 12, 2023 | 107.21 | 107.79 | 105.17 | 105.99 | 472,505 | +0.85(+0.81%) |
Jul 11, 2023 | 103.97 | 105.54 | 103.29 | 105.14 | 377,710 | +1.14(+1.09%) |
Jul 10, 2023 | 101.94 | 104.65 | 101.94 | 104.01 | 281,982 | +1.22(+1.19%) |
Jul 07, 2023 | 101.36 | 104.00 | 101.13 | 102.78 | 543,637 | +0.25(+0.24%) |
Jul 06, 2023 | 101.67 | 102.73 | 99.84 | 102.53 | 377,394 | -0.49(-0.47%) |
Jul 05, 2023 | 104.06 | 105.00 | 102.51 | 103.02 | 337,963 | -2.18(-2.07%) |
Jul 03, 2023 | 103.22 | 105.92 | 103.22 | 105.20 | 212,883 | +2.48(+2.42%) |
Jun 30, 2023 | 103.52 | 103.64 | 102.44 | 102.72 | 314,330 | -0.49(-0.47%) |
Jun 29, 2023 | 101.94 | 103.44 | 101.40 | 103.20 | 392,606 | +3.90(+3.92%) |
Jun 28, 2023 | 100.19 | 100.19 | 98.26 | 99.31 | 630,853 | -1.17(-1.17%) |
Jun 27, 2023 | 100.46 | 101.56 | 98.98 | 100.48 | 634,493 | +0.56(+0.56%) |
Jun 26, 2023 | 99.33 | 101.25 | 99.33 | 99.92 | 352,959 | +0.98(+0.99%) |
Jun 23, 2023 | 99.44 | 100.66 | 98.53 | 98.93 | 520,861 | -1.59(-1.58%) |
Jun 22, 2023 | 103.85 | 103.85 | 99.81 | 100.52 | 509,934 | -3.48(-3.34%) |
Jun 21, 2023 | 105.46 | 106.78 | 103.79 | 104.00 | 544,704 | -1.93(-1.82%) |
Jun 20, 2023 | 106.76 | 107.48 | 105.12 | 105.93 | 711,726 | -0.78(-0.73%) |
Jun 16, 2023 | 109.05 | 109.05 | 105.68 | 106.71 | 1,410,584 | -1.49(-1.38%) |