Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 88.53 | 89.31 | 88.04 | 88.56 | 1,972,680 | -1.62(-1.80%) |
May 30, 2024 | 89.10 | 90.58 | 89.10 | 90.18 | 1,733,339 | +1.09(+1.23%) |
May 29, 2024 | 89.03 | 89.64 | 88.64 | 89.09 | 1,705,370 | -1.62(-1.79%) |
May 28, 2024 | 89.22 | 90.83 | 89.18 | 90.71 | 3,528,654 | +0.71(+0.78%) |
May 24, 2024 | 91.48 | 91.71 | 89.53 | 90.00 | 3,304,352 | -4.24(-4.50%) |
May 23, 2024 | 94.50 | 97.52 | 93.89 | 94.24 | 2,960,010 | -3.60(-3.68%) |
May 22, 2024 | 97.48 | 99.97 | 97.48 | 97.84 | 1,621,445 | -0.54(-0.55%) |
May 21, 2024 | 101.19 | 101.36 | 97.98 | 98.38 | 2,274,897 | -5.80(-5.57%) |
May 20, 2024 | 103.45 | 104.41 | 102.89 | 104.18 | 1,483,361 | -0.24(-0.23%) |
May 17, 2024 | 103.45 | 106.78 | 103.45 | 104.42 | 1,706,221 | +0.76(+0.73%) |
May 16, 2024 | 100.97 | 104.20 | 100.34 | 103.66 | 1,700,354 | +5.42(+5.52%) |
May 15, 2024 | 99.37 | 99.37 | 97.25 | 98.24 | 1,308,811 | +0.12(+0.12%) |
May 14, 2024 | 99.15 | 99.16 | 97.37 | 98.12 | 1,415,212 | -0.85(-0.85%) |
May 13, 2024 | 98.64 | 100.69 | 98.10 | 98.97 | 2,480,383 | +0.95(+0.97%) |
May 10, 2024 | 98.09 | 99.17 | 96.94 | 98.01 | 776,730 | +0.04(+0.04%) |
May 09, 2024 | 99.15 | 100.18 | 96.94 | 97.97 | 1,021,066 | +1.85(+1.92%) |
May 08, 2024 | 95.57 | 96.22 | 94.96 | 96.12 | 1,240,422 | -0.30(-0.31%) |
May 07, 2024 | 97.02 | 97.21 | 95.85 | 96.42 | 2,204,313 | -4.90(-4.84%) |
May 06, 2024 | 102.46 | 102.68 | 99.60 | 101.32 | 2,669,830 | -1.15(-1.13%) |
May 03, 2024 | 99.72 | 103.33 | 99.38 | 102.48 | 2,738,743 | +4.05(+4.11%) |
May 02, 2024 | 95.97 | 98.71 | 95.41 | 98.43 | 2,114,800 | +4.90(+5.24%) |
May 01, 2024 | 93.27 | 95.04 | 93.12 | 93.53 | 681,176 | +0.55(+0.59%) |
Apr 30, 2024 | 94.55 | 95.23 | 92.93 | 92.98 | 1,153,920 | -3.14(-3.27%) |
Apr 29, 2024 | 95.92 | 96.24 | 94.81 | 96.12 | 1,180,794 | +0.64(+0.67%) |
Apr 26, 2024 | 95.08 | 96.61 | 94.93 | 95.49 | 1,198,630 | +1.86(+1.99%) |
Apr 25, 2024 | 92.65 | 94.05 | 92.23 | 93.63 | 550,023 | +0.10(+0.11%) |
Apr 24, 2024 | 94.06 | 94.32 | 92.92 | 93.53 | 910,133 | +0.95(+1.02%) |
Apr 23, 2024 | 92.51 | 93.09 | 91.73 | 92.58 | 1,747,840 | -1.80(-1.91%) |
Apr 22, 2024 | 93.13 | 94.86 | 92.08 | 94.38 | 1,515,187 | +1.36(+1.47%) |
Apr 19, 2024 | 91.90 | 93.15 | 91.67 | 93.02 | 1,660,997 | +1.00(+1.09%) |
Apr 18, 2024 | 90.56 | 92.24 | 90.21 | 92.01 | 2,113,274 | +2.55(+2.85%) |
Apr 17, 2024 | 89.62 | 89.92 | 88.72 | 89.47 | 1,115,755 | -0.48(-0.53%) |
Apr 16, 2024 | 91.08 | 91.23 | 89.61 | 89.94 | 2,172,123 | -1.74(-1.90%) |
Apr 15, 2024 | 92.54 | 92.98 | 91.25 | 91.69 | 1,659,575 | +0.02(+0.02%) |
Apr 12, 2024 | 94.67 | 94.67 | 91.52 | 91.67 | 2,676,474 | -4.97(-5.15%) |
Apr 11, 2024 | 98.10 | 98.35 | 95.23 | 96.64 | 1,687,890 | -2.34(-2.36%) |
Apr 10, 2024 | 98.83 | 99.77 | 97.66 | 98.98 | 1,067,329 | -1.11(-1.11%) |
Apr 09, 2024 | 100.04 | 100.22 | 98.49 | 100.09 | 2,179,171 | +3.63(+3.76%) |
Apr 08, 2024 | 96.55 | 96.64 | 95.79 | 96.46 | 1,091,199 | +0.17(+0.18%) |
Apr 05, 2024 | 95.59 | 97.73 | 95.39 | 96.29 | 1,116,076 | +0.73(+0.76%) |
Apr 04, 2024 | 97.01 | 97.24 | 95.52 | 95.56 | 917,616 | -0.68(-0.70%) |
Apr 03, 2024 | 96.30 | 97.33 | 95.22 | 96.24 | 1,214,725 | -0.10(-0.10%) |
Apr 02, 2024 | 95.51 | 97.08 | 95.02 | 96.34 | 1,714,923 | -1.85(-1.88%) |
Apr 01, 2024 | 102.93 | 103.32 | 97.82 | 98.19 | 3,106,856 | -4.73(-4.60%) |
Mar 28, 2024 | 103.17 | 103.68 | 102.99 | 102.93 | 1,742,696 | -0.22(-0.21%) |
Mar 27, 2024 | 102.46 | 103.44 | 102.32 | 103.14 | 851,727 | -0.47(-0.45%) |
Mar 26, 2024 | 102.50 | 103.91 | 102.13 | 103.61 | 1,107,894 | +0.64(+0.62%) |
Mar 25, 2024 | 103.42 | 104.28 | 102.02 | 102.98 | 969,364 | -1.99(-1.89%) |
Mar 22, 2024 | 106.26 | 106.26 | 104.64 | 104.97 | 574,037 | -1.31(-1.24%) |
Mar 21, 2024 | 106.50 | 107.62 | 105.48 | 106.28 | 912,125 | -0.57(-0.53%) |
Mar 20, 2024 | 106.09 | 107.06 | 105.69 | 106.84 | 921,852 | +1.90(+1.81%) |
Mar 19, 2024 | 104.32 | 105.08 | 103.06 | 104.94 | 766,353 | -0.26(-0.25%) |
Mar 18, 2024 | 105.43 | 105.91 | 103.97 | 105.20 | 1,237,651 | -1.16(-1.09%) |
Mar 15, 2024 | 107.55 | 107.83 | 106.12 | 106.37 | 1,579,427 | -0.60(-0.56%) |
Mar 14, 2024 | 108.15 | 108.60 | 106.37 | 106.97 | 1,096,947 | -2.39(-2.18%) |
Mar 13, 2024 | 108.53 | 110.54 | 108.53 | 109.35 | 1,500,642 | +2.08(+1.94%) |
Mar 12, 2024 | 106.58 | 107.40 | 106.12 | 107.27 | 1,687,451 | +1.39(+1.31%) |
Mar 11, 2024 | 105.49 | 107.23 | 105.24 | 105.88 | 1,391,313 | +1.56(+1.49%) |
Mar 08, 2024 | 104.53 | 105.27 | 103.64 | 104.33 | 1,608,904 | +0.07(+0.07%) |
Mar 07, 2024 | 102.44 | 104.76 | 102.35 | 104.26 | 1,372,692 | +2.25(+2.20%) |
Mar 06, 2024 | 105.38 | 105.82 | 100.63 | 102.01 | 4,676,613 | -2.32(-2.23%) |
Mar 05, 2024 | 104.99 | 105.71 | 103.09 | 104.34 | 1,644,270 | -2.90(-2.70%) |
Mar 04, 2024 | 110.21 | 110.24 | 106.39 | 107.23 | 2,632,006 | -1.59(-1.46%) |
Mar 01, 2024 | 108.34 | 110.31 | 107.85 | 108.82 | 1,581,127 | +2.53(+2.38%) |
Feb 29, 2024 | 107.40 | 111.78 | 105.16 | 106.29 | 3,867,638 | -4.29(-3.88%) |
Feb 28, 2024 | 111.93 | 112.05 | 110.31 | 110.58 | 1,684,181 | -0.85(-0.76%) |
Feb 27, 2024 | 110.21 | 112.77 | 109.51 | 111.43 | 2,152,090 | +5.57(+5.27%) |
Feb 26, 2024 | 106.66 | 106.84 | 105.40 | 105.86 | 1,030,886 | -1.15(-1.08%) |
Feb 23, 2024 | 107.08 | 107.84 | 105.89 | 107.01 | 726,358 | -0.19(-0.17%) |
Feb 22, 2024 | 106.14 | 107.78 | 105.57 | 107.19 | 1,178,737 | +1.92(+1.82%) |
Feb 21, 2024 | 107.58 | 107.58 | 104.67 | 105.27 | 2,566,395 | -0.74(-0.70%) |
Feb 20, 2024 | 106.45 | 107.57 | 105.19 | 106.01 | 1,644,433 | -0.12(-0.11%) |
Feb 16, 2024 | 107.95 | 108.24 | 106.12 | 106.13 | 781,430 | -0.03(-0.03%) |
Feb 15, 2024 | 105.95 | 106.51 | 105.16 | 106.16 | 937,913 | +0.22(+0.20%) |
Feb 14, 2024 | 104.88 | 105.99 | 104.29 | 105.94 | 757,301 | +2.95(+2.86%) |
Feb 13, 2024 | 104.96 | 105.09 | 102.62 | 103.00 | 1,071,314 | -3.42(-3.21%) |
Feb 12, 2024 | 105.77 | 107.12 | 105.70 | 106.42 | 1,426,021 | +1.41(+1.34%) |
Feb 09, 2024 | 104.47 | 105.17 | 102.58 | 105.01 | 621,238 | +1.90(+1.84%) |
Feb 08, 2024 | 104.21 | 104.43 | 102.76 | 103.11 | 1,120,164 | -1.62(-1.55%) |
Feb 07, 2024 | 102.41 | 104.80 | 102.33 | 104.73 | 1,045,933 | -1.01(-0.96%) |
Feb 06, 2024 | 103.70 | 105.98 | 102.69 | 105.74 | 2,538,831 | +6.59(+6.65%) |
Feb 05, 2024 | 98.90 | 99.71 | 98.66 | 99.15 | 1,329,979 | +1.81(+1.86%) |
Feb 02, 2024 | 97.47 | 98.35 | 96.70 | 97.34 | 1,196,526 | -2.04(-2.05%) |
Feb 01, 2024 | 98.77 | 100.22 | 98.63 | 99.37 | 1,298,210 | +3.21(+3.34%) |
Jan 31, 2024 | 95.43 | 97.17 | 95.30 | 96.16 | 1,365,398 | +0.08(+0.08%) |
Jan 30, 2024 | 94.87 | 97.07 | 94.87 | 96.08 | 1,447,798 | -1.70(-1.74%) |
Jan 29, 2024 | 100.77 | 100.84 | 96.76 | 97.79 | 2,341,165 | -2.93(-2.90%) |
Jan 26, 2024 | 100.66 | 101.03 | 99.49 | 100.71 | 1,357,612 | -1.22(-1.20%) |
Jan 25, 2024 | 100.46 | 102.06 | 99.66 | 101.94 | 2,707,292 | +3.23(+3.27%) |
Jan 24, 2024 | 100.11 | 101.12 | 97.99 | 98.70 | 3,356,255 | +2.15(+2.22%) |
Jan 23, 2024 | 95.07 | 96.96 | 94.90 | 96.56 | 3,706,036 | +7.03(+7.85%) |
Jan 22, 2024 | 86.81 | 89.92 | 86.75 | 89.53 | 2,774,680 | -0.79(-0.87%) |
Jan 19, 2024 | 88.10 | 90.43 | 87.32 | 90.31 | 3,396,281 | +2.23(+2.53%) |
Jan 18, 2024 | 87.20 | 88.31 | 86.51 | 88.09 | 2,357,881 | +1.05(+1.21%) |
Jan 17, 2024 | 84.70 | 87.05 | 84.50 | 87.03 | 3,390,843 | -1.16(-1.32%) |
Jan 16, 2024 | 88.18 | 90.36 | 87.92 | 88.20 | 2,934,569 | -1.49(-1.66%) |
Jan 12, 2024 | 88.42 | 89.82 | 88.42 | 89.68 | 1,151,459 | +0.63(+0.71%) |
Jan 11, 2024 | 88.64 | 89.43 | 88.05 | 89.05 | 1,634,116 | +1.44(+1.64%) |
Jan 10, 2024 | 88.34 | 88.78 | 87.59 | 87.61 | 1,269,881 | -0.47(-0.54%) |
Jan 09, 2024 | 88.31 | 88.41 | 87.56 | 88.09 | 1,627,499 | -0.66(-0.74%) |
Jan 08, 2024 | 87.43 | 89.16 | 86.74 | 88.75 | 2,863,090 | -1.06(-1.18%) |
Jan 05, 2024 | 92.28 | 92.29 | 89.80 | 89.81 | 3,196,499 | -4.61(-4.88%) |
Jan 04, 2024 | 93.09 | 94.87 | 92.49 | 94.42 | 2,143,910 | -0.33(-0.35%) |
Jan 03, 2024 | 92.20 | 95.08 | 91.12 | 94.76 | 3,204,742 | +3.68(+4.04%) |
Jan 02, 2024 | 90.61 | 91.56 | 90.03 | 91.07 | 3,145,925 | -0.68(-0.74%) |
Dec 29, 2023 | 90.56 | 92.71 | 89.88 | 91.75 | 5,168,534 | +3.80(+4.32%) |
Dec 28, 2023 | 88.58 | 89.84 | 87.80 | 87.95 | 3,419,771 | +1.64(+1.91%) |
Dec 27, 2023 | 87.18 | 88.12 | 85.79 | 86.31 | 7,603,169 | -4.50(-4.96%) |
Dec 26, 2023 | 90.81 | 93.03 | 89.78 | 90.81 | 8,187,235 | +4.50(+5.21%) |
Dec 22, 2023 | 80.76 | 89.09 | 80.07 | 86.31 | 21,543,404 | -16.52(-16.07%) |
Dec 21, 2023 | 102.04 | 102.85 | 101.12 | 102.83 | 1,182,798 | +2.31(+2.30%) |
Dec 20, 2023 | 101.60 | 102.33 | 100.47 | 100.52 | 1,304,519 | -1.14(-1.12%) |
Dec 19, 2023 | 101.81 | 103.28 | 101.50 | 101.66 | 1,180,373 | +0.31(+0.30%) |
Dec 18, 2023 | 101.03 | 101.48 | 100.26 | 101.35 | 1,084,491 | +0.02(+0.02%) |
Dec 15, 2023 | 103.20 | 103.20 | 101.16 | 101.33 | 2,014,617 | -1.53(-1.48%) |
Dec 14, 2023 | 103.60 | 103.62 | 101.97 | 102.86 | 1,906,182 | -2.45(-2.33%) |
Dec 13, 2023 | 105.88 | 106.36 | 103.77 | 105.31 | 1,253,995 | +0.26(+0.24%) |
Dec 12, 2023 | 104.28 | 105.18 | 103.51 | 105.06 | 903,001 | +1.62(+1.57%) |
Dec 11, 2023 | 103.22 | 104.07 | 102.99 | 103.43 | 1,767,300 | +0.47(+0.46%) |
Dec 08, 2023 | 103.22 | 103.66 | 102.55 | 102.96 | 1,118,010 | -0.22(-0.21%) |
Dec 07, 2023 | 103.30 | 103.53 | 102.59 | 103.18 | 2,052,881 | +2.17(+2.15%) |
Dec 06, 2023 | 103.38 | 103.82 | 100.90 | 101.01 | 1,541,780 | -0.17(-0.17%) |
Dec 05, 2023 | 99.65 | 101.86 | 99.17 | 101.18 | 2,628,699 | -1.43(-1.39%) |
Dec 04, 2023 | 105.09 | 105.09 | 102.31 | 102.61 | 2,021,589 | -5.12(-4.75%) |
Dec 01, 2023 | 110.32 | 110.94 | 107.46 | 107.73 | 1,999,272 | -4.04(-3.61%) |
Nov 30, 2023 | 111.66 | 112.00 | 109.58 | 111.76 | 1,281,556 | +0.35(+0.31%) |
Nov 29, 2023 | 111.17 | 112.37 | 111.12 | 111.42 | 786,968 | -0.58(-0.52%) |
Nov 28, 2023 | 111.95 | 112.77 | 111.14 | 111.99 | 1,063,692 | -0.09(-0.08%) |
Nov 27, 2023 | 110.82 | 112.87 | 110.65 | 112.08 | 1,628,282 | -1.09(-0.96%) |
Nov 24, 2023 | 110.31 | 113.19 | 110.18 | 113.17 | 1,607,240 | -1.32(-1.16%) |
Nov 22, 2023 | 114.73 | 115.19 | 113.68 | 114.49 | 876,827 | +0.28(+0.24%) |
Nov 21, 2023 | 113.01 | 114.44 | 112.57 | 114.22 | 1,033,663 | -1.95(-1.68%) |
Nov 20, 2023 | 113.89 | 116.59 | 113.12 | 116.17 | 1,229,674 | +1.30(+1.14%) |
Nov 17, 2023 | 113.99 | 115.48 | 112.85 | 114.87 | 2,098,371 | +4.70(+4.26%) |
Nov 16, 2023 | 109.03 | 112.49 | 107.38 | 110.17 | 2,828,091 | -2.68(-2.37%) |
Nov 15, 2023 | 113.75 | 114.07 | 111.86 | 112.85 | 1,813,711 | +0.78(+0.70%) |
Nov 14, 2023 | 112.06 | 112.92 | 110.66 | 112.06 | 1,362,300 | -0.83(-0.74%) |
Nov 13, 2023 | 112.70 | 113.75 | 112.09 | 112.89 | 853,915 | +1.22(+1.10%) |
Nov 10, 2023 | 110.22 | 112.01 | 110.14 | 111.67 | 603,991 | +0.89(+0.81%) |
Nov 09, 2023 | 110.49 | 112.56 | 110.23 | 110.78 | 870,183 | +0.83(+0.76%) |
Nov 08, 2023 | 109.48 | 110.56 | 109.17 | 109.94 | 525,563 | +0.29(+0.27%) |
Nov 07, 2023 | 109.39 | 110.05 | 108.68 | 109.65 | 719,705 | +0.26(+0.23%) |
Nov 06, 2023 | 110.38 | 110.38 | 108.36 | 109.39 | 749,983 | -1.14(-1.03%) |
Nov 03, 2023 | 107.99 | 110.92 | 107.99 | 110.53 | 1,350,861 | +2.90(+2.70%) |
Nov 02, 2023 | 106.84 | 107.83 | 106.15 | 107.63 | 857,779 | +1.38(+1.30%) |
Nov 01, 2023 | 105.22 | 106.35 | 104.49 | 106.25 | 978,136 | +1.40(+1.34%) |
Oct 31, 2023 | 105.75 | 106.89 | 103.64 | 104.84 | 1,683,498 | -0.91(-0.86%) |
Oct 30, 2023 | 105.66 | 107.12 | 105.53 | 105.76 | 1,201,949 | +1.05(+1.00%) |
Oct 27, 2023 | 105.43 | 106.16 | 103.92 | 104.71 | 978,449 | +1.67(+1.62%) |
Oct 26, 2023 | 103.31 | 103.51 | 102.12 | 103.04 | 522,596 | +0.17(+0.16%) |
Oct 25, 2023 | 102.36 | 103.88 | 101.99 | 102.87 | 753,050 | -1.07(-1.03%) |
Oct 24, 2023 | 98.91 | 105.40 | 98.91 | 103.94 | 1,178,013 | +5.03(+5.09%) |
Oct 23, 2023 | 98.45 | 99.97 | 97.49 | 98.91 | 1,312,253 | +0.25(+0.25%) |
Oct 20, 2023 | 99.44 | 99.91 | 98.46 | 98.67 | 699,288 | -2.09(-2.07%) |
Oct 19, 2023 | 100.80 | 102.18 | 100.36 | 100.76 | 970,009 | -1.27(-1.25%) |
Oct 18, 2023 | 102.20 | 103.35 | 101.63 | 102.03 | 1,034,167 | +0.27(+0.27%) |
Oct 17, 2023 | 101.85 | 102.18 | 100.59 | 101.76 | 897,101 | -2.32(-2.23%) |
Oct 16, 2023 | 102.42 | 104.61 | 101.81 | 104.08 | 807,772 | +0.63(+0.61%) |
Oct 13, 2023 | 102.63 | 103.91 | 102.41 | 103.45 | 728,450 | -1.69(-1.60%) |
Oct 12, 2023 | 106.63 | 106.63 | 104.05 | 105.14 | 871,516 | -1.53(-1.43%) |
Oct 11, 2023 | 105.94 | 107.75 | 105.81 | 106.67 | 1,266,367 | +2.31(+2.22%) |
Oct 10, 2023 | 103.56 | 104.57 | 102.85 | 104.35 | 1,810,566 | +2.29(+2.25%) |
Oct 09, 2023 | 99.86 | 102.17 | 99.69 | 102.06 | 1,162,612 | +3.08(+3.11%) |
Oct 06, 2023 | 97.75 | 99.70 | 97.75 | 98.98 | 1,191,321 | +1.68(+1.72%) |
Oct 05, 2023 | 96.42 | 97.32 | 96.18 | 97.30 | 562,054 | +0.06(+0.06%) |
Oct 04, 2023 | 96.15 | 97.41 | 96.15 | 97.25 | 684,524 | +0.34(+0.35%) |
Oct 03, 2023 | 95.56 | 97.47 | 95.56 | 96.90 | 631,772 | -0.85(-0.87%) |
Oct 02, 2023 | 98.06 | 98.44 | 97.09 | 97.75 | 332,891 | -0.48(-0.49%) |
Sep 29, 2023 | 99.57 | 99.57 | 97.41 | 98.24 | 1,132,588 | +1.58(+1.63%) |
Sep 28, 2023 | 94.48 | 96.97 | 94.21 | 96.66 | 712,990 | -0.35(-0.36%) |
Sep 27, 2023 | 97.21 | 97.30 | 96.07 | 97.01 | 650,954 | -1.21(-1.23%) |
Sep 26, 2023 | 98.56 | 99.25 | 98.17 | 98.22 | 391,890 | -0.65(-0.65%) |
Sep 25, 2023 | 97.12 | 99.24 | 98.60 | 98.86 | 924,812 | -1.00(-1.00%) |
Sep 22, 2023 | 101.83 | 102.27 | 99.63 | 99.86 | 1,333,009 | +4.94(+5.21%) |
Sep 21, 2023 | 95.11 | 95.61 | 94.32 | 94.92 | 736,964 | -1.50(-1.56%) |
Sep 20, 2023 | 98.05 | 98.26 | 96.38 | 96.42 | 657,206 | -2.93(-2.95%) |
Sep 19, 2023 | 99.63 | 100.19 | 99.24 | 99.35 | 438,164 | -0.11(-0.11%) |
Sep 18, 2023 | 99.00 | 100.15 | 98.86 | 99.46 | 862,834 | -0.07(-0.07%) |
Sep 15, 2023 | 99.63 | 100.23 | 99.04 | 99.53 | 736,804 | -0.25(-0.26%) |
Sep 14, 2023 | 100.36 | 100.37 | 99.04 | 99.78 | 751,663 | +0.63(+0.63%) |
Sep 13, 2023 | 98.77 | 99.38 | 98.54 | 99.16 | 681,964 | -0.43(-0.43%) |
Sep 12, 2023 | 100.05 | 100.50 | 99.38 | 99.59 | 803,873 | +0.15(+0.15%) |
Sep 11, 2023 | 100.05 | 100.59 | 98.88 | 99.44 | 879,074 | +2.95(+3.06%) |
Sep 08, 2023 | 96.76 | 96.76 | 95.44 | 96.49 | 755,465 | +0.45(+0.47%) |
Sep 07, 2023 | 96.58 | 96.85 | 95.72 | 96.04 | 894,544 | -1.72(-1.76%) |
Sep 06, 2023 | 97.97 | 98.72 | 97.46 | 97.76 | 758,679 | -1.15(-1.16%) |
Sep 05, 2023 | 99.44 | 99.71 | 98.10 | 98.91 | 1,225,517 | -2.98(-2.92%) |
Sep 01, 2023 | 101.94 | 104.95 | 101.52 | 101.89 | 1,654,988 | +0.95(+0.94%) |
Aug 31, 2023 | 100.47 | 102.19 | 100.47 | 100.94 | 1,305,615 | -0.55(-0.54%) |
Aug 30, 2023 | 101.59 | 102.44 | 100.92 | 101.49 | 541,219 | -0.85(-0.83%) |
Aug 29, 2023 | 102.39 | 103.27 | 101.52 | 102.33 | 1,133,043 | +1.35(+1.33%) |
Aug 28, 2023 | 97.89 | 101.47 | 97.89 | 100.99 | 1,316,447 | +4.65(+4.83%) |
Aug 25, 2023 | 96.69 | 96.76 | 94.36 | 96.34 | 1,032,513 | +0.17(+0.17%) |
Aug 24, 2023 | 95.76 | 98.86 | 94.38 | 96.17 | 1,745,317 | -3.95(-3.95%) |
Aug 23, 2023 | 98.97 | 100.64 | 98.78 | 100.12 | 835,270 | +0.76(+0.77%) |
Aug 22, 2023 | 99.59 | 99.71 | 98.24 | 99.36 | 806,923 | +1.42(+1.45%) |
Aug 21, 2023 | 96.79 | 98.51 | 96.18 | 97.94 | 898,522 | +2.06(+2.15%) |
Aug 18, 2023 | 96.12 | 96.67 | 95.29 | 95.88 | 939,157 | -3.07(-3.11%) |
Aug 17, 2023 | 100.48 | 100.66 | 98.73 | 98.95 | 1,130,541 | -0.09(-0.09%) |
Aug 16, 2023 | 98.91 | 99.91 | 98.10 | 99.04 | 616,587 | -1.11(-1.11%) |
Aug 15, 2023 | 101.05 | 101.12 | 99.82 | 100.15 | 595,108 | -0.34(-0.34%) |
Aug 14, 2023 | 100.30 | 101.01 | 99.44 | 100.49 | 722,668 | -0.04(-0.04%) |
Aug 11, 2023 | 101.88 | 101.88 | 99.27 | 100.53 | 1,041,007 | -4.09(-3.91%) |
Aug 10, 2023 | 106.27 | 107.27 | 104.58 | 104.62 | 1,124,170 | -0.15(-0.14%) |
Aug 09, 2023 | 105.59 | 105.88 | 103.95 | 104.76 | 806,010 | +0.44(+0.42%) |
Aug 08, 2023 | 103.41 | 104.88 | 103.14 | 104.33 | 729,487 | -1.22(-1.15%) |
Aug 07, 2023 | 106.81 | 106.85 | 104.41 | 105.54 | 623,829 | -0.32(-0.30%) |
Aug 04, 2023 | 107.69 | 108.10 | 105.66 | 105.87 | 975,359 | -0.33(-0.31%) |
Aug 03, 2023 | 106.72 | 107.30 | 106.19 | 106.20 | 648,104 | +2.01(+1.93%) |
Aug 02, 2023 | 104.46 | 104.80 | 102.95 | 104.19 | 816,270 | -2.79(-2.61%) |
Aug 01, 2023 | 105.96 | 108.08 | 105.52 | 106.98 | 660,243 | +0.91(+0.86%) |
Jul 31, 2023 | 105.34 | 107.18 | 104.94 | 106.07 | 756,332 | +0.23(+0.22%) |
Jul 28, 2023 | 106.27 | 106.27 | 104.37 | 105.84 | 1,158,155 | +1.46(+1.40%) |
Jul 27, 2023 | 106.63 | 106.79 | 103.95 | 104.37 | 621,413 | -1.94(-1.83%) |
Jul 26, 2023 | 104.37 | 107.14 | 104.06 | 106.31 | 963,014 | +2.73(+2.64%) |
Jul 25, 2023 | 104.37 | 104.79 | 102.85 | 103.58 | 1,364,134 | +0.59(+0.58%) |
Jul 24, 2023 | 99.14 | 103.16 | 98.90 | 102.99 | 1,350,431 | +3.29(+3.30%) |
Jul 21, 2023 | 99.81 | 100.29 | 99.28 | 99.70 | 1,326,638 | -0.27(-0.27%) |
Jul 20, 2023 | 99.47 | 100.11 | 98.82 | 99.97 | 869,499 | -0.41(-0.41%) |
Jul 19, 2023 | 101.20 | 101.78 | 100.27 | 100.38 | 913,084 | -0.33(-0.33%) |
Jul 18, 2023 | 102.73 | 103.20 | 99.55 | 100.72 | 1,145,356 | -2.90(-2.80%) |
Jul 17, 2023 | 101.85 | 103.71 | 101.15 | 103.61 | 982,363 | +0.86(+0.84%) |
Jul 14, 2023 | 103.40 | 103.52 | 102.23 | 102.75 | 1,612,769 | +0.38(+0.37%) |
Jul 13, 2023 | 102.25 | 102.58 | 101.53 | 102.37 | 1,527,692 | +2.10(+2.09%) |
Jul 12, 2023 | 99.31 | 100.30 | 98.80 | 100.28 | 1,585,620 | +4.05(+4.21%) |
Jul 11, 2023 | 94.97 | 97.61 | 94.97 | 96.23 | 871,967 | +1.26(+1.32%) |
Jul 10, 2023 | 93.90 | 95.43 | 93.73 | 94.97 | 781,404 | +0.89(+0.94%) |
Jul 07, 2023 | 93.03 | 94.53 | 92.81 | 94.08 | 984,299 | +0.65(+0.70%) |
Jul 06, 2023 | 94.65 | 94.65 | 92.97 | 93.43 | 896,037 | -2.32(-2.42%) |
Jul 05, 2023 | 95.73 | 96.07 | 95.19 | 95.75 | 752,319 | -1.12(-1.16%) |
Jul 03, 2023 | 96.80 | 98.19 | 96.38 | 96.87 | 784,994 | +2.56(+2.71%) |
Jun 30, 2023 | 95.08 | 95.78 | 93.94 | 94.32 | 1,461,569 | -1.27(-1.33%) |
Jun 29, 2023 | 94.09 | 95.62 | 93.99 | 95.58 | 1,444,473 | +1.80(+1.92%) |
Jun 28, 2023 | 94.12 | 95.39 | 93.43 | 93.78 | 1,552,177 | -0.68(-0.72%) |
Jun 27, 2023 | 94.67 | 95.07 | 93.54 | 94.46 | 2,854,211 | +4.23(+4.69%) |
Jun 26, 2023 | 90.51 | 91.96 | 90.00 | 90.23 | 656,652 | -0.56(-0.61%) |
Jun 23, 2023 | 90.72 | 90.92 | 90.08 | 90.79 | 658,728 | -1.38(-1.49%) |
Jun 22, 2023 | 92.63 | 92.77 | 91.85 | 92.16 | 1,029,958 | -0.49(-0.53%) |
Jun 21, 2023 | 92.55 | 93.79 | 92.55 | 92.65 | 687,106 | -0.26(-0.28%) |
Jun 20, 2023 | 94.42 | 94.58 | 92.79 | 92.91 | 970,383 | -3.12(-3.25%) |
Jun 16, 2023 | 95.73 | 97.33 | 95.50 | 96.03 | 1,407,040 | +0.30(+0.32%) |
Jun 15, 2023 | 95.97 | 96.84 | 95.24 | 95.73 | 1,832,934 | -0.49(-0.51%) |
Jun 14, 2023 | 94.65 | 96.66 | 94.11 | 96.22 | 1,750,358 | +3.14(+3.37%) |
Jun 13, 2023 | 93.43 | 94.58 | 92.37 | 93.08 | 948,185 | +2.00(+2.20%) |
Jun 12, 2023 | 89.97 | 91.36 | 89.97 | 91.08 | 565,992 | +1.04(+1.16%) |
Jun 09, 2023 | 91.05 | 91.32 | 89.85 | 90.03 | 1,023,310 | +0.10(+0.11%) |
Jun 08, 2023 | 88.98 | 90.10 | 88.98 | 89.94 | 539,374 | +1.21(+1.37%) |
Jun 07, 2023 | 88.52 | 91.20 | 88.52 | 88.72 | 1,008,330 | +0.04(+0.04%) |
Jun 06, 2023 | 85.37 | 88.94 | 84.99 | 88.68 | 1,357,335 | +4.51(+5.36%) |
Jun 05, 2023 | 83.20 | 84.81 | 82.71 | 84.17 | 851,145 | +0.12(+0.14%) |
Jun 02, 2023 | 85.07 | 86.09 | 83.87 | 84.05 | 1,179,660 | +0.81(+0.97%) |