Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.23 | 109.00 | 107.16 | 109.00 | 59,461 | +1.01(+0.93%) |
May 30, 2024 | 108.37 | 108.52 | 107.74 | 107.99 | 42,555 | -0.85(-0.78%) |
May 29, 2024 | 108.70 | 109.03 | 108.66 | 108.84 | 51,444 | -0.81(-0.74%) |
May 28, 2024 | 110.06 | 110.06 | 109.20 | 109.64 | 45,236 | -0.13(-0.12%) |
May 24, 2024 | 109.64 | 109.84 | 109.31 | 109.78 | 26,692 | +0.54(+0.49%) |
May 23, 2024 | 110.71 | 110.71 | 109.11 | 109.24 | 35,797 | -0.72(-0.65%) |
May 22, 2024 | 110.26 | 110.39 | 109.57 | 109.95 | 35,794 | -0.45(-0.41%) |
May 21, 2024 | 110.13 | 110.44 | 110.06 | 110.40 | 41,055 | +0.18(+0.16%) |
May 20, 2024 | 109.97 | 110.43 | 109.97 | 110.22 | 33,079 | +0.28(+0.25%) |
May 17, 2024 | 109.91 | 109.94 | 109.55 | 109.94 | 65,843 | +0.11(+0.10%) |
May 16, 2024 | 110.03 | 110.32 | 109.83 | 109.83 | 113,201 | -0.27(-0.24%) |
May 15, 2024 | 109.20 | 110.11 | 109.20 | 110.10 | 65,785 | +1.49(+1.37%) |
May 14, 2024 | 108.18 | 108.73 | 108.16 | 108.62 | 90,087 | +0.53(+0.49%) |
May 13, 2024 | 108.39 | 108.43 | 108.00 | 108.09 | 43,404 | -0.01(-0.01%) |
May 10, 2024 | 108.12 | 108.39 | 107.91 | 108.10 | 46,167 | +0.32(+0.30%) |
May 09, 2024 | 107.21 | 107.81 | 107.18 | 107.78 | 161,501 | +0.63(+0.59%) |
May 08, 2024 | 106.82 | 107.20 | 106.60 | 107.15 | 63,820 | +0.05(+0.05%) |
May 07, 2024 | 107.06 | 107.41 | 107.05 | 107.10 | 40,119 | +0.18(+0.17%) |
May 06, 2024 | 106.43 | 106.92 | 106.43 | 106.92 | 44,884 | +0.95(+0.89%) |
May 03, 2024 | 106.08 | 106.19 | 105.52 | 105.97 | 75,228 | +1.30(+1.24%) |
May 02, 2024 | 104.50 | 104.84 | 103.73 | 104.68 | 41,009 | +1.10(+1.06%) |
May 01, 2024 | 103.94 | 105.23 | 103.56 | 103.58 | 68,807 | -0.57(-0.55%) |
Apr 30, 2024 | 105.36 | 105.71 | 104.15 | 104.15 | 60,583 | -1.42(-1.34%) |
Apr 29, 2024 | 105.52 | 105.70 | 105.16 | 105.56 | 48,106 | +0.44(+0.42%) |
Apr 26, 2024 | 104.67 | 105.53 | 104.54 | 105.13 | 56,858 | +0.96(+0.92%) |
Apr 25, 2024 | 103.47 | 104.40 | 103.07 | 104.17 | 54,112 | -0.28(-0.27%) |
Apr 24, 2024 | 104.33 | 104.74 | 103.96 | 104.45 | 55,281 | +0.20(+0.19%) |
Apr 23, 2024 | 103.46 | 104.34 | 103.35 | 104.25 | 50,290 | +1.29(+1.25%) |
Apr 22, 2024 | 102.70 | 103.45 | 102.21 | 102.96 | 44,943 | +0.79(+0.77%) |
Apr 19, 2024 | 102.74 | 103.02 | 101.96 | 102.17 | 69,327 | -0.68(-0.66%) |
Apr 18, 2024 | 103.29 | 103.72 | 102.71 | 102.85 | 62,672 | -0.27(-0.26%) |
Apr 17, 2024 | 104.27 | 104.27 | 102.93 | 103.12 | 64,908 | -0.70(-0.67%) |
Apr 16, 2024 | 104.14 | 104.38 | 103.56 | 103.82 | 115,961 | -0.17(-0.16%) |
Apr 15, 2024 | 106.14 | 106.23 | 103.78 | 103.99 | 144,917 | -1.30(-1.23%) |
Apr 12, 2024 | 106.06 | 106.17 | 105.02 | 105.29 | 60,697 | -1.51(-1.41%) |
Apr 11, 2024 | 106.58 | 107.13 | 105.87 | 106.79 | 41,890 | +0.42(+0.39%) |
Apr 10, 2024 | 106.32 | 106.78 | 105.98 | 106.37 | 66,871 | -1.44(-1.33%) |
Apr 09, 2024 | 107.87 | 107.87 | 106.72 | 107.81 | 84,085 | +0.36(+0.33%) |
Apr 08, 2024 | 107.43 | 107.69 | 107.30 | 107.45 | 55,629 | +0.23(+0.21%) |
Apr 05, 2024 | 106.54 | 107.58 | 106.54 | 107.22 | 53,378 | +0.92(+0.86%) |
Apr 04, 2024 | 108.35 | 108.52 | 106.30 | 106.30 | 58,250 | -1.28(-1.19%) |
Apr 03, 2024 | 107.36 | 108.01 | 107.34 | 107.58 | 117,478 | -0.08(-0.07%) |
Apr 02, 2024 | 107.69 | 107.74 | 107.27 | 107.66 | 92,234 | -0.86(-0.79%) |
Apr 01, 2024 | 109.06 | 109.09 | 108.34 | 108.52 | 142,248 | -0.40(-0.37%) |
Mar 28, 2024 | 108.83 | 109.25 | 108.83 | 108.92 | 63,183 | +0.03(+0.03%) |
Mar 27, 2024 | 108.51 | 108.89 | 108.15 | 108.89 | 74,786 | +0.93(+0.86%) |
Mar 26, 2024 | 108.45 | 108.46 | 107.86 | 107.96 | 42,857 | -0.13(-0.12%) |
Mar 25, 2024 | 108.24 | 108.38 | 108.09 | 108.09 | 73,312 | -0.47(-0.43%) |
Mar 22, 2024 | 108.87 | 108.98 | 108.47 | 108.56 | 36,095 | -0.20(-0.18%) |
Mar 21, 2024 | 108.80 | 109.18 | 108.68 | 108.76 | 55,509 | +0.60(+0.55%) |
Mar 20, 2024 | 107.42 | 108.26 | 107.17 | 108.16 | 72,391 | +0.84(+0.78%) |
Mar 19, 2024 | 106.46 | 107.37 | 106.35 | 107.32 | 56,377 | +0.68(+0.63%) |
Mar 18, 2024 | 106.76 | 107.08 | 106.56 | 106.65 | 45,483 | +0.75(+0.70%) |
Mar 15, 2024 | 105.84 | 106.32 | 105.70 | 105.90 | 66,205 | -0.75(-0.70%) |
Mar 14, 2024 | 107.23 | 107.27 | 105.99 | 106.65 | 66,150 | -0.57(-0.53%) |
Mar 13, 2024 | 107.35 | 107.44 | 106.91 | 107.22 | 61,883 | -0.11(-0.10%) |
Mar 12, 2024 | 106.52 | 107.37 | 106.13 | 107.32 | 332,231 | +1.14(+1.08%) |
Mar 11, 2024 | 105.92 | 106.28 | 105.62 | 106.18 | 73,366 | -0.04(-0.04%) |
Mar 08, 2024 | 107.12 | 107.55 | 106.11 | 106.22 | 117,798 | -0.65(-0.61%) |
Mar 07, 2024 | 106.46 | 107.07 | 106.40 | 106.87 | 91,268 | +1.01(+0.95%) |
Mar 06, 2024 | 105.87 | 106.27 | 105.57 | 105.86 | 105,573 | +0.61(+0.58%) |
Mar 05, 2024 | 105.84 | 105.92 | 104.81 | 105.25 | 72,851 | -1.09(-1.03%) |
Mar 04, 2024 | 106.35 | 106.78 | 106.25 | 106.35 | 59,685 | +0.01(+0.01%) |
Mar 01, 2024 | 105.57 | 106.42 | 105.34 | 106.34 | 72,909 | +0.92(+0.88%) |
Feb 29, 2024 | 105.42 | 105.68 | 104.97 | 105.41 | 71,164 | +0.46(+0.44%) |
Feb 28, 2024 | 104.71 | 105.11 | 104.64 | 104.96 | 50,354 | -0.10(-0.09%) |
Feb 27, 2024 | 105.03 | 105.09 | 104.67 | 105.06 | 75,195 | +0.24(+0.23%) |
Feb 26, 2024 | 105.20 | 105.35 | 104.82 | 104.82 | 84,157 | -0.34(-0.32%) |
Feb 23, 2024 | 105.38 | 105.59 | 104.99 | 105.16 | 145,147 | +0.03(+0.03%) |
Feb 22, 2024 | 104.25 | 105.23 | 104.21 | 105.13 | 165,332 | +2.20(+2.14%) |
Feb 21, 2024 | 102.53 | 102.99 | 102.20 | 102.93 | 77,296 | -0.04(-0.04%) |
Feb 20, 2024 | 103.10 | 103.22 | 102.48 | 102.97 | 1,581,178 | -0.72(-0.69%) |
Feb 16, 2024 | 104.01 | 104.37 | 103.55 | 103.68 | 78,335 | -0.45(-0.43%) |
Feb 15, 2024 | 103.79 | 104.14 | 103.63 | 104.13 | 71,873 | +0.49(+0.47%) |
Feb 14, 2024 | 103.33 | 103.65 | 102.77 | 103.64 | 131,279 | +1.08(+1.06%) |
Feb 13, 2024 | 102.42 | 102.96 | 101.86 | 102.56 | 92,042 | -1.57(-1.51%) |
Feb 12, 2024 | 104.05 | 104.62 | 103.95 | 104.13 | 75,304 | +0.00(+0.00%) |
Feb 09, 2024 | 103.61 | 104.21 | 103.53 | 104.13 | 128,060 | +0.67(+0.64%) |
Feb 08, 2024 | 103.20 | 103.53 | 103.15 | 103.47 | 97,464 | +0.29(+0.28%) |
Feb 07, 2024 | 102.93 | 103.38 | 102.61 | 103.18 | 159,568 | +0.78(+0.77%) |
Feb 06, 2024 | 102.35 | 102.48 | 102.01 | 102.39 | 137,659 | +0.26(+0.25%) |
Feb 05, 2024 | 102.30 | 102.41 | 101.61 | 102.13 | 159,610 | -0.30(-0.29%) |
Feb 02, 2024 | 101.64 | 102.82 | 101.37 | 102.43 | 423,892 | +0.42(+0.41%) |
Feb 01, 2024 | 101.05 | 102.03 | 100.80 | 102.01 | 212,779 | +1.28(+1.27%) |
Jan 31, 2024 | 101.88 | 102.00 | 100.72 | 100.73 | 401,327 | -1.72(-1.68%) |
Jan 30, 2024 | 102.25 | 102.56 | 102.13 | 102.45 | 156,808 | -0.01(-0.01%) |
Jan 29, 2024 | 101.62 | 102.49 | 101.60 | 102.46 | 174,871 | +0.82(+0.81%) |
Jan 26, 2024 | 101.69 | 102.13 | 101.48 | 101.64 | 106,023 | -0.13(-0.13%) |
Jan 25, 2024 | 101.67 | 101.90 | 101.28 | 101.76 | 168,613 | +0.69(+0.68%) |
Jan 24, 2024 | 101.82 | 101.93 | 101.06 | 101.08 | 175,532 | -0.21(-0.21%) |
Jan 23, 2024 | 101.32 | 101.37 | 100.92 | 101.29 | 187,550 | +0.01(+0.01%) |
Jan 22, 2024 | 101.21 | 101.59 | 101.08 | 101.28 | 236,894 | +0.39(+0.38%) |
Jan 19, 2024 | 100.08 | 100.98 | 99.73 | 100.89 | 4,639,396 | +1.19(+1.20%) |
Jan 18, 2024 | 99.20 | 99.82 | 98.84 | 99.69 | 224,404 | +0.84(+0.85%) |
Jan 17, 2024 | 98.69 | 98.95 | 98.31 | 98.86 | 276,997 | -0.52(-0.52%) |
Jan 16, 2024 | 99.31 | 99.71 | 99.01 | 99.38 | 4,132,166 | -0.30(-0.30%) |
Jan 12, 2024 | 99.78 | 100.12 | 99.37 | 99.68 | 8,294,299 | +0.11(+0.11%) |
Jan 11, 2024 | 99.78 | 99.92 | 98.70 | 99.57 | 7,736,595 | -0.04(-0.04%) |
Jan 10, 2024 | 99.15 | 99.78 | 99.04 | 99.61 | 173,072 | +0.45(+0.45%) |
Jan 09, 2024 | 98.96 | 99.51 | 98.75 | 99.16 | 65,252 | -0.36(-0.36%) |
Jan 08, 2024 | 98.01 | 99.52 | 98.01 | 99.52 | 83,568 | +1.50(+1.53%) |
Jan 05, 2024 | 97.93 | 98.57 | 97.74 | 98.01 | 123,680 | +0.06(+0.06%) |
Jan 04, 2024 | 97.97 | 98.63 | 97.88 | 97.95 | 57,175 | -0.13(-0.13%) |
Jan 03, 2024 | 98.74 | 98.74 | 98.03 | 98.08 | 113,677 | -1.18(-1.19%) |
Jan 02, 2024 | 99.27 | 99.51 | 98.86 | 99.27 | 104,562 | -0.71(-0.71%) |
Dec 29, 2023 | 100.15 | 100.37 | 99.63 | 99.97 | 104,669 | -0.35(-0.35%) |
Dec 28, 2023 | 100.23 | 100.42 | 100.21 | 100.32 | 118,631 | +0.02(+0.02%) |
Dec 27, 2023 | 100.12 | 100.33 | 99.96 | 100.30 | 168,984 | +0.18(+0.18%) |
Dec 26, 2023 | 99.62 | 100.27 | 99.62 | 100.12 | 84,005 | +0.56(+0.56%) |
Dec 22, 2023 | 99.53 | 99.88 | 99.16 | 99.57 | 69,659 | +0.26(+0.26%) |
Dec 21, 2023 | 98.99 | 99.31 | 98.47 | 99.31 | 89,927 | +1.12(+1.14%) |
Dec 20, 2023 | 99.50 | 99.89 | 98.18 | 98.18 | 116,846 | -1.45(-1.45%) |
Dec 19, 2023 | 99.28 | 99.69 | 99.20 | 99.63 | 124,850 | +0.43(+0.43%) |
Dec 18, 2023 | 99.04 | 99.31 | 98.95 | 99.21 | 177,693 | +0.40(+0.40%) |
Dec 15, 2023 | 98.68 | 99.07 | 98.54 | 98.81 | 142,679 | -0.20(-0.20%) |
Dec 14, 2023 | 98.87 | 99.36 | 98.48 | 99.01 | 271,048 | +0.62(+0.63%) |
Dec 13, 2023 | 97.01 | 98.49 | 96.85 | 98.38 | 132,402 | +1.41(+1.45%) |
Dec 12, 2023 | 96.41 | 96.99 | 96.32 | 96.98 | 205,317 | +0.46(+0.47%) |
Dec 11, 2023 | 95.95 | 96.58 | 95.95 | 96.52 | 110,051 | +0.54(+0.56%) |
Dec 08, 2023 | 95.47 | 96.10 | 95.45 | 95.99 | 170,487 | +0.38(+0.39%) |
Dec 07, 2023 | 95.26 | 95.69 | 95.16 | 95.61 | 100,525 | +0.72(+0.76%) |
Dec 06, 2023 | 95.65 | 95.75 | 94.84 | 94.89 | 248,162 | -0.27(-0.28%) |
Dec 05, 2023 | 95.08 | 95.34 | 94.86 | 95.15 | 137,745 | -0.28(-0.29%) |
Dec 04, 2023 | 95.06 | 95.51 | 94.90 | 95.43 | 134,728 | -0.34(-0.35%) |
Dec 01, 2023 | 94.75 | 95.83 | 94.73 | 95.77 | 153,637 | +0.76(+0.80%) |
Nov 30, 2023 | 94.81 | 95.03 | 94.32 | 95.00 | 124,357 | +0.55(+0.59%) |
Nov 29, 2023 | 94.74 | 95.10 | 94.41 | 94.45 | 124,792 | +0.25(+0.26%) |
Nov 28, 2023 | 93.98 | 94.44 | 93.84 | 94.20 | 178,397 | +0.13(+0.14%) |
Nov 27, 2023 | 94.10 | 94.29 | 93.95 | 94.07 | 181,569 | -0.19(-0.20%) |
Nov 24, 2023 | 94.08 | 94.26 | 94.02 | 94.26 | 57,731 | +0.11(+0.12%) |
Nov 22, 2023 | 94.06 | 94.37 | 93.90 | 94.15 | 109,647 | +0.43(+0.45%) |
Nov 21, 2023 | 93.63 | 93.86 | 93.56 | 93.73 | 185,442 | -0.06(-0.06%) |
Nov 20, 2023 | 93.02 | 93.99 | 93.02 | 93.79 | 184,913 | +0.65(+0.70%) |
Nov 17, 2023 | 93.13 | 93.25 | 92.84 | 93.13 | 2,766,936 | +0.09(+0.10%) |
Nov 16, 2023 | 92.95 | 93.17 | 92.67 | 93.04 | 128,392 | +0.03(+0.03%) |
Nov 15, 2023 | 92.93 | 93.48 | 92.89 | 93.01 | 115,749 | +0.31(+0.33%) |
Nov 14, 2023 | 91.97 | 92.99 | 91.97 | 92.70 | 145,355 | +2.12(+2.34%) |
Nov 13, 2023 | 90.43 | 90.82 | 90.23 | 90.58 | 112,839 | -0.18(-0.20%) |
Nov 10, 2023 | 89.76 | 90.78 | 89.45 | 90.76 | 161,557 | +1.47(+1.64%) |
Nov 09, 2023 | 90.32 | 90.32 | 89.26 | 89.30 | 157,326 | -0.74(-0.83%) |
Nov 08, 2023 | 90.02 | 90.24 | 89.63 | 90.04 | 1,872,636 | +0.14(+0.15%) |
Nov 07, 2023 | 89.48 | 90.12 | 89.42 | 89.90 | 129,624 | +0.30(+0.33%) |
Nov 06, 2023 | 89.80 | 89.93 | 89.22 | 89.60 | 128,426 | -0.03(-0.03%) |
Nov 03, 2023 | 89.09 | 90.04 | 89.09 | 89.63 | 77,873 | +1.06(+1.20%) |
Nov 02, 2023 | 87.76 | 88.64 | 87.75 | 88.57 | 1,897,354 | +1.74(+2.01%) |
Nov 01, 2023 | 86.25 | 86.97 | 86.01 | 86.83 | 1,638,338 | +0.81(+0.94%) |
Oct 31, 2023 | 85.54 | 86.11 | 85.19 | 86.02 | 69,443 | +0.66(+0.78%) |
Oct 30, 2023 | 85.04 | 85.64 | 84.72 | 85.35 | 2,984,538 | +0.75(+0.89%) |
Oct 27, 2023 | 85.45 | 85.51 | 84.28 | 84.60 | 168,013 | -0.50(-0.58%) |
Oct 26, 2023 | 85.59 | 85.95 | 85.01 | 85.09 | 4,706,917 | -0.70(-0.82%) |
Oct 25, 2023 | 86.60 | 86.62 | 85.67 | 85.80 | 57,453 | -1.35(-1.55%) |
Oct 24, 2023 | 87.06 | 87.47 | 86.65 | 87.14 | 57,500 | +0.42(+0.48%) |
Oct 23, 2023 | 86.50 | 87.53 | 86.16 | 86.73 | 127,951 | -0.19(-0.22%) |
Oct 20, 2023 | 87.99 | 87.99 | 86.92 | 86.92 | 107,111 | -1.20(-1.36%) |
Oct 19, 2023 | 89.12 | 89.36 | 87.92 | 88.12 | 157,562 | -0.95(-1.07%) |
Oct 18, 2023 | 89.98 | 90.09 | 88.88 | 89.07 | 1,345,396 | -1.40(-1.54%) |
Oct 17, 2023 | 89.60 | 90.92 | 89.58 | 90.47 | 65,847 | +0.11(+0.12%) |
Oct 16, 2023 | 89.69 | 90.59 | 89.69 | 90.36 | 193,604 | +1.01(+1.13%) |
Oct 13, 2023 | 90.09 | 90.32 | 89.08 | 89.35 | 101,930 | -0.49(-0.54%) |
Oct 12, 2023 | 90.76 | 90.77 | 89.37 | 89.83 | 1,742,806 | -0.86(-0.95%) |
Oct 11, 2023 | 90.60 | 90.75 | 90.09 | 90.69 | 57,421 | +0.40(+0.44%) |
Oct 10, 2023 | 89.90 | 90.87 | 89.89 | 90.30 | 70,472 | +0.56(+0.63%) |
Oct 09, 2023 | 88.84 | 89.89 | 88.62 | 89.73 | 10,544,464 | +0.57(+0.64%) |
Oct 06, 2023 | 87.62 | 89.52 | 87.29 | 89.16 | 54,251 | +1.10(+1.25%) |
Oct 05, 2023 | 88.23 | 88.43 | 87.49 | 88.06 | 86,257 | -0.37(-0.41%) |
Oct 04, 2023 | 87.84 | 88.47 | 87.44 | 88.42 | 1,800,605 | +0.84(+0.96%) |
Oct 03, 2023 | 88.33 | 88.69 | 87.31 | 87.58 | 72,118 | -1.25(-1.41%) |
Oct 02, 2023 | 89.04 | 89.26 | 88.33 | 88.83 | 58,491 | -0.34(-0.38%) |
Sep 29, 2023 | 90.04 | 90.04 | 88.89 | 89.17 | 155,159 | -0.22(-0.24%) |
Sep 28, 2023 | 88.68 | 89.74 | 88.57 | 89.38 | 79,139 | +0.57(+0.65%) |
Sep 27, 2023 | 88.96 | 89.14 | 88.08 | 88.81 | 221,862 | +0.12(+0.13%) |
Sep 26, 2023 | 89.41 | 89.45 | 88.56 | 88.69 | 53,748 | -1.21(-1.35%) |
Sep 25, 2023 | 89.28 | 89.91 | 89.44 | 89.91 | 71,796 | +0.29(+0.32%) |
Sep 22, 2023 | 90.10 | 90.26 | 89.57 | 89.62 | 63,954 | -0.18(-0.20%) |
Sep 21, 2023 | 90.70 | 90.73 | 89.76 | 89.80 | 46,588 | -1.59(-1.74%) |
Sep 20, 2023 | 92.38 | 92.54 | 91.38 | 91.39 | 87,282 | -0.76(-0.82%) |
Sep 19, 2023 | 92.20 | 92.26 | 91.65 | 92.14 | 53,402 | -0.28(-0.30%) |
Sep 18, 2023 | 92.21 | 92.67 | 92.14 | 92.42 | 51,768 | +0.05(+0.05%) |
Sep 15, 2023 | 93.24 | 93.24 | 92.30 | 92.37 | 68,043 | -1.12(-1.19%) |
Sep 14, 2023 | 93.23 | 93.63 | 92.96 | 93.49 | 52,361 | +0.68(+0.73%) |
Sep 13, 2023 | 92.89 | 93.15 | 92.58 | 92.81 | 174,899 | -0.11(-0.12%) |
Sep 12, 2023 | 93.19 | 93.44 | 92.89 | 92.91 | 60,720 | -0.62(-0.66%) |
Sep 11, 2023 | 93.47 | 93.61 | 93.22 | 93.54 | 39,147 | +0.57(+0.62%) |
Sep 08, 2023 | 93.06 | 93.28 | 92.81 | 92.96 | 29,083 | -0.01(-0.01%) |
Sep 07, 2023 | 92.72 | 93.08 | 92.54 | 92.97 | 40,019 | -0.40(-0.43%) |
Sep 06, 2023 | 93.74 | 93.77 | 92.96 | 93.38 | 37,029 | -0.57(-0.61%) |
Sep 05, 2023 | 94.32 | 94.34 | 93.91 | 93.95 | 62,952 | -0.51(-0.54%) |
Sep 01, 2023 | 94.81 | 94.92 | 94.20 | 94.46 | 58,905 | +0.23(+0.24%) |
Aug 31, 2023 | 94.46 | 94.70 | 94.20 | 94.24 | 40,965 | -0.04(-0.04%) |
Aug 30, 2023 | 93.91 | 94.40 | 93.89 | 94.28 | 58,302 | +0.38(+0.41%) |
Aug 29, 2023 | 92.49 | 93.90 | 92.29 | 93.89 | 62,601 | +1.44(+1.56%) |
Aug 28, 2023 | 92.45 | 92.61 | 92.15 | 92.45 | 53,906 | +0.60(+0.66%) |
Aug 25, 2023 | 91.52 | 92.16 | 90.85 | 91.85 | 80,319 | +0.67(+0.74%) |
Aug 24, 2023 | 92.74 | 92.74 | 91.17 | 91.18 | 1,845,676 | -1.11(-1.20%) |
Aug 23, 2023 | 91.34 | 92.41 | 91.34 | 92.28 | 105,944 | +1.12(+1.22%) |
Aug 22, 2023 | 91.89 | 91.89 | 91.10 | 91.17 | 57,838 | -0.26(-0.28%) |
Aug 21, 2023 | 91.09 | 91.60 | 90.66 | 91.42 | 42,530 | +0.47(+0.52%) |
Aug 18, 2023 | 90.19 | 91.11 | 90.19 | 90.95 | 35,123 | +0.00(+0.00%) |
Aug 17, 2023 | 92.05 | 92.05 | 90.84 | 90.95 | 85,371 | -0.72(-0.79%) |
Aug 16, 2023 | 92.17 | 92.60 | 91.67 | 91.67 | 87,560 | -0.71(-0.77%) |
Aug 15, 2023 | 92.96 | 93.01 | 92.26 | 92.38 | 32,055 | -0.94(-1.00%) |
Aug 14, 2023 | 92.71 | 93.34 | 92.54 | 93.32 | 40,617 | +0.38(+0.41%) |
Aug 11, 2023 | 92.70 | 93.13 | 92.52 | 92.93 | 49,809 | -0.09(-0.10%) |
Aug 10, 2023 | 93.49 | 94.16 | 92.78 | 93.02 | 73,257 | +0.12(+0.13%) |
Aug 09, 2023 | 93.58 | 93.61 | 92.86 | 92.90 | 45,144 | -0.64(-0.69%) |
Aug 08, 2023 | 93.42 | 93.60 | 92.72 | 93.55 | 57,522 | -0.46(-0.49%) |
Aug 07, 2023 | 93.64 | 94.01 | 93.54 | 94.01 | 44,252 | +0.74(+0.79%) |
Aug 04, 2023 | 94.07 | 94.49 | 93.19 | 93.27 | 271,537 | -0.51(-0.55%) |
Aug 03, 2023 | 93.68 | 94.14 | 93.49 | 93.78 | 100,774 | -0.36(-0.38%) |
Aug 02, 2023 | 94.73 | 94.86 | 94.05 | 94.14 | 117,706 | -1.28(-1.34%) |
Aug 01, 2023 | 95.34 | 95.59 | 95.20 | 95.42 | 158,195 | -0.40(-0.42%) |
Jul 31, 2023 | 95.78 | 95.98 | 95.47 | 95.83 | 57,789 | +0.24(+0.25%) |
Jul 28, 2023 | 95.50 | 95.72 | 95.23 | 95.59 | 56,192 | +0.82(+0.86%) |
Jul 27, 2023 | 96.22 | 96.42 | 94.64 | 94.77 | 114,079 | -0.89(-0.93%) |
Jul 26, 2023 | 95.37 | 95.91 | 95.20 | 95.66 | 56,669 | -0.02(-0.02%) |
Jul 25, 2023 | 95.22 | 95.92 | 95.08 | 95.68 | 73,666 | +0.43(+0.46%) |
Jul 24, 2023 | 95.11 | 95.39 | 94.95 | 95.24 | 55,749 | +0.37(+0.38%) |
Jul 21, 2023 | 95.10 | 95.28 | 94.80 | 94.88 | 94,817 | +0.14(+0.15%) |
Jul 20, 2023 | 95.15 | 95.31 | 94.55 | 94.74 | 98,210 | -0.86(-0.90%) |
Jul 19, 2023 | 95.57 | 95.77 | 95.35 | 95.60 | 67,350 | +0.35(+0.36%) |
Jul 18, 2023 | 94.42 | 95.36 | 94.40 | 95.25 | 72,138 | +0.77(+0.81%) |
Jul 17, 2023 | 94.08 | 94.71 | 94.00 | 94.48 | 45,988 | +0.37(+0.39%) |
Jul 14, 2023 | 94.48 | 94.51 | 93.97 | 94.12 | 51,150 | -0.19(-0.20%) |
Jul 13, 2023 | 93.90 | 94.44 | 93.75 | 94.31 | 64,793 | +0.85(+0.91%) |
Jul 12, 2023 | 93.61 | 93.76 | 93.32 | 93.46 | 58,133 | +0.70(+0.76%) |
Jul 11, 2023 | 92.35 | 92.88 | 92.21 | 92.76 | 40,569 | +0.68(+0.74%) |
Jul 10, 2023 | 91.41 | 92.09 | 91.36 | 92.08 | 64,185 | +0.53(+0.58%) |
Jul 07, 2023 | 91.60 | 92.43 | 91.41 | 91.54 | 49,984 | -0.15(-0.16%) |
Jul 06, 2023 | 91.53 | 91.74 | 91.00 | 91.69 | 5,067,135 | -0.68(-0.74%) |
Jul 05, 2023 | 92.14 | 92.56 | 92.07 | 92.37 | 112,115 | -0.23(-0.25%) |
Jul 03, 2023 | 92.40 | 92.69 | 92.29 | 92.60 | 1,268,973 | +0.20(+0.21%) |
Jun 30, 2023 | 92.04 | 92.62 | 92.04 | 92.40 | 60,003 | +0.98(+1.07%) |
Jun 29, 2023 | 90.89 | 91.49 | 90.81 | 91.42 | 4,820,685 | +0.47(+0.52%) |
Jun 28, 2023 | 90.65 | 91.07 | 90.57 | 90.95 | 134,788 | -0.10(-0.11%) |
Jun 27, 2023 | 90.21 | 91.14 | 90.00 | 91.05 | 60,950 | +1.15(+1.28%) |
Jun 26, 2023 | 89.96 | 90.43 | 89.84 | 89.90 | 50,641 | -0.14(-0.15%) |
Jun 23, 2023 | 90.12 | 90.44 | 89.96 | 90.03 | 57,552 | -0.73(-0.80%) |
Jun 22, 2023 | 90.40 | 90.81 | 90.25 | 90.76 | 90,885 | +0.13(+0.14%) |
Jun 21, 2023 | 91.04 | 91.07 | 90.64 | 90.64 | 144,211 | -0.66(-0.72%) |
Jun 20, 2023 | 91.29 | 91.48 | 90.89 | 91.30 | 135,260 | -0.53(-0.58%) |
Jun 16, 2023 | 92.71 | 92.72 | 91.79 | 91.83 | 73,453 | -0.28(-0.30%) |
Jun 15, 2023 | 90.74 | 92.35 | 90.61 | 92.11 | 52,664 | +1.18(+1.30%) |
Jun 14, 2023 | 90.95 | 91.39 | 90.31 | 90.92 | 204,160 | +0.02(+0.02%) |
Jun 13, 2023 | 90.48 | 90.95 | 90.34 | 90.90 | 126,485 | +0.85(+0.94%) |
Jun 12, 2023 | 89.36 | 90.05 | 89.25 | 90.05 | 61,097 | +0.84(+0.94%) |
Jun 09, 2023 | 89.31 | 89.61 | 89.00 | 89.21 | 58,562 | +0.17(+0.19%) |
Jun 08, 2023 | 88.68 | 89.19 | 88.51 | 89.05 | 51,164 | +0.36(+0.40%) |
Jun 07, 2023 | 89.11 | 89.24 | 88.57 | 88.69 | 47,551 | -0.34(-0.38%) |
Jun 06, 2023 | 88.55 | 89.11 | 88.47 | 89.03 | 158,473 | +0.29(+0.32%) |
Jun 05, 2023 | 89.06 | 89.15 | 88.56 | 88.74 | 86,112 | -0.26(-0.29%) |
Jun 02, 2023 | 88.12 | 89.12 | 87.99 | 89.00 | 84,281 | +1.50(+1.71%) |