Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 110.10 | 110.34 | 110.33 | 110.13 | 986,254 | -0.02(-0.02%) |
Mar 27, 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 1,301,561 | +0.80(+0.73%) |
Mar 26, 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 1,940,302 | -0.15(-0.14%) |
Mar 25, 2024 | 109.44 | 109.73 | 109.43 | 109.50 | 878,626 | -0.22(-0.20%) |
Mar 22, 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 1,712,019 | -0.26(-0.24%) |
Mar 21, 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 4,229,440 | +0.24(+0.22%) |
Mar 20, 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 2,954,145 | +1.10(+1.01%) |
Mar 19, 2024 | 108.07 | 108.72 | 107.84 | 108.64 | 3,857,978 | +0.38(+0.35%) |
Mar 18, 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 1,913,208 | +0.44(+0.41%) |
Mar 15, 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 2,241,037 | -0.55(-0.51%) |
Mar 14, 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 3,938,852 | -0.43(-0.40%) |
Mar 13, 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 2,082,854 | -0.14(-0.13%) |
Mar 12, 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 2,195,749 | +1.09(+1.01%) |
Mar 11, 2024 | 107.70 | 107.96 | 107.34 | 107.85 | 1,498,454 | -0.22(-0.20%) |
Mar 08, 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 3,063,138 | -0.53(-0.49%) |
Mar 07, 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 2,188,002 | +1.12(+1.04%) |
Mar 06, 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 2,498,607 | +0.83(+0.78%) |
Mar 05, 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 3,913,614 | -0.87(-0.81%) |
Mar 04, 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 3,548,222 | -0.16(-0.15%) |
Mar 01, 2024 | 106.92 | 107.75 | 106.74 | 107.68 | 3,603,706 | +1.03(+0.97%) |
Feb 29, 2024 | 106.73 | 106.85 | 106.10 | 106.65 | 4,878,171 | +0.41(+0.39%) |
Feb 28, 2024 | 106.21 | 106.39 | 106.08 | 106.24 | 4,609,128 | -0.45(-0.42%) |
Feb 27, 2024 | 106.53 | 106.72 | 106.35 | 106.69 | 5,568,270 | +0.21(+0.20%) |
Feb 26, 2024 | 106.76 | 106.86 | 106.40 | 106.48 | 2,002,277 | -0.29(-0.27%) |
Feb 23, 2024 | 106.95 | 107.11 | 106.59 | 106.77 | 1,867,909 | +0.05(+0.04%) |
Feb 22, 2024 | 106.08 | 106.88 | 106.03 | 106.72 | 4,529,681 | +1.80(+1.72%) |
Feb 21, 2024 | 104.65 | 104.94 | 104.29 | 104.92 | 4,057,802 | +0.03(+0.03%) |
Feb 20, 2024 | 105.16 | 105.25 | 104.47 | 104.89 | 3,328,519 | -0.30(-0.29%) |
Feb 16, 2024 | 105.47 | 105.76 | 104.96 | 105.19 | 2,704,634 | -0.26(-0.25%) |
Feb 15, 2024 | 104.84 | 105.47 | 104.81 | 105.45 | 3,224,900 | +0.84(+0.80%) |
Feb 14, 2024 | 104.16 | 104.68 | 103.84 | 104.61 | 2,691,586 | +1.14(+1.10%) |
Feb 13, 2024 | 103.69 | 103.93 | 102.89 | 103.47 | 3,387,208 | -1.67(-1.59%) |
Feb 12, 2024 | 104.95 | 105.56 | 104.95 | 105.14 | 3,071,678 | +0.13(+0.12%) |
Feb 09, 2024 | 104.58 | 105.06 | 104.50 | 105.01 | 3,663,847 | +0.56(+0.54%) |
Feb 08, 2024 | 104.43 | 104.51 | 104.21 | 104.45 | 4,335,443 | -0.02(-0.02%) |
Feb 07, 2024 | 104.12 | 104.56 | 104.06 | 104.47 | 2,348,402 | +0.53(+0.51%) |
Feb 06, 2024 | 103.63 | 103.94 | 103.49 | 103.94 | 5,034,244 | +0.60(+0.58%) |
Feb 05, 2024 | 103.47 | 103.62 | 102.82 | 103.34 | 3,258,377 | -0.40(-0.39%) |
Feb 02, 2024 | 103.12 | 103.98 | 102.97 | 103.74 | 5,939,774 | +0.42(+0.41%) |
Feb 01, 2024 | 102.39 | 103.32 | 102.24 | 103.32 | 11,843,605 | +1.27(+1.24%) |
Jan 31, 2024 | 103.10 | 103.31 | 102.03 | 102.05 | 7,040,962 | -1.34(-1.30%) |
Jan 30, 2024 | 103.30 | 103.50 | 103.16 | 103.39 | 2,354,412 | -0.17(-0.16%) |
Jan 29, 2024 | 102.90 | 103.61 | 102.77 | 103.56 | 5,161,172 | +0.68(+0.66%) |
Jan 26, 2024 | 102.90 | 103.13 | 102.70 | 102.88 | 4,609,914 | +0.09(+0.09%) |
Jan 25, 2024 | 102.76 | 102.80 | 102.30 | 102.79 | 4,227,617 | +0.41(+0.40%) |
Jan 24, 2024 | 102.95 | 103.06 | 102.32 | 102.38 | 5,796,808 | +0.34(+0.33%) |
Jan 23, 2024 | 101.82 | 102.06 | 101.59 | 102.04 | 12,417,531 | +0.21(+0.21%) |
Jan 22, 2024 | 101.87 | 102.15 | 101.68 | 101.83 | 17,480,878 | +0.16(+0.16%) |
Jan 19, 2024 | 100.81 | 101.69 | 100.56 | 101.67 | 3,887,683 | +1.01(+1.00%) |
Jan 18, 2024 | 100.15 | 100.72 | 99.89 | 100.66 | 5,332,170 | +0.87(+0.87%) |
Jan 17, 2024 | 99.59 | 99.83 | 99.26 | 99.79 | 13,827,182 | -0.77(-0.77%) |
Jan 16, 2024 | 100.79 | 100.98 | 100.22 | 100.56 | 5,238,506 | -0.89(-0.88%) |
Jan 12, 2024 | 101.72 | 101.97 | 101.27 | 101.45 | 3,336,077 | +0.21(+0.21%) |
Jan 11, 2024 | 101.47 | 101.63 | 100.41 | 101.24 | 5,914,462 | -0.05(-0.05%) |
Jan 10, 2024 | 100.92 | 101.44 | 100.83 | 101.29 | 7,878,565 | +0.47(+0.47%) |
Jan 09, 2024 | 100.48 | 101.03 | 100.41 | 100.82 | 4,043,619 | -0.46(-0.45%) |
Jan 08, 2024 | 100.11 | 101.29 | 100.08 | 101.28 | 7,516,591 | +1.20(+1.20%) |
Jan 05, 2024 | 99.97 | 100.72 | 99.86 | 100.08 | 3,524,066 | +0.09(+0.09%) |
Jan 04, 2024 | 99.98 | 100.62 | 99.92 | 99.99 | 3,276,972 | -0.11(-0.11%) |
Jan 03, 2024 | 100.27 | 100.54 | 99.94 | 100.10 | 3,666,781 | -0.80(-0.79%) |
Jan 02, 2024 | 101.01 | 101.23 | 100.59 | 100.90 | 4,067,052 | -0.87(-0.85%) |
Dec 29, 2023 | 101.97 | 102.14 | 101.48 | 101.77 | 3,341,473 | -0.19(-0.19%) |
Dec 28, 2023 | 102.13 | 102.28 | 101.91 | 101.96 | 3,909,053 | +0.00(+0.00%) |
Dec 27, 2023 | 101.72 | 102.03 | 101.60 | 101.96 | 3,905,953 | +0.29(+0.29%) |
Dec 26, 2023 | 101.40 | 101.84 | 101.30 | 101.67 | 3,021,323 | +0.49(+0.48%) |
Dec 22, 2023 | 101.15 | 101.47 | 100.80 | 101.18 | 3,519,998 | +0.15(+0.15%) |
Dec 21, 2023 | 100.60 | 101.07 | 100.27 | 101.03 | 4,268,546 | +1.25(+1.25%) |
Dec 20, 2023 | 101.03 | 101.34 | 99.76 | 99.78 | 8,277,209 | -1.41(-1.39%) |
Dec 19, 2023 | 100.78 | 101.21 | 100.72 | 101.19 | 8,897,795 | +0.72(+0.72%) |
Dec 18, 2023 | 100.39 | 100.60 | 100.21 | 100.47 | 2,513,990 | +0.45(+0.45%) |
Dec 15, 2023 | 100.30 | 100.44 | 99.94 | 100.02 | 2,785,434 | -0.43(-0.42%) |
Dec 14, 2023 | 100.38 | 100.73 | 99.94 | 100.44 | 3,683,302 | +0.64(+0.65%) |
Dec 13, 2023 | 98.53 | 99.85 | 98.24 | 99.80 | 7,035,258 | +1.36(+1.38%) |
Dec 12, 2023 | 98.02 | 98.47 | 97.76 | 98.44 | 3,388,099 | +0.32(+0.32%) |
Dec 11, 2023 | 97.60 | 98.19 | 97.54 | 98.13 | 4,705,590 | +0.35(+0.35%) |
Dec 08, 2023 | 97.21 | 97.89 | 97.21 | 97.78 | 2,483,165 | +0.32(+0.33%) |
Dec 07, 2023 | 97.22 | 97.58 | 97.00 | 97.46 | 2,950,979 | +0.62(+0.64%) |
Dec 06, 2023 | 97.67 | 97.67 | 96.78 | 96.84 | 3,241,588 | -0.19(-0.19%) |
Dec 05, 2023 | 96.88 | 97.25 | 96.74 | 97.03 | 2,397,364 | -0.19(-0.19%) |
Dec 04, 2023 | 97.01 | 97.38 | 96.81 | 97.22 | 3,639,743 | -0.60(-0.62%) |
Dec 01, 2023 | 96.91 | 97.92 | 96.85 | 97.82 | 5,349,944 | +0.72(+0.74%) |
Nov 30, 2023 | 96.97 | 97.19 | 96.66 | 97.10 | 3,984,322 | +0.25(+0.26%) |
Nov 29, 2023 | 97.23 | 97.40 | 96.78 | 96.85 | 4,125,670 | -0.01(-0.01%) |
Nov 28, 2023 | 96.67 | 97.11 | 96.50 | 96.86 | 6,443,701 | +0.16(+0.16%) |
Nov 27, 2023 | 96.79 | 96.86 | 96.61 | 96.70 | 8,092,835 | -0.26(-0.27%) |
Nov 24, 2023 | 96.80 | 96.97 | 96.73 | 96.96 | 781,874 | +0.24(+0.25%) |
Nov 22, 2023 | 96.69 | 96.91 | 96.40 | 96.72 | 3,306,706 | +0.27(+0.28%) |
Nov 21, 2023 | 96.61 | 96.61 | 96.29 | 96.45 | 3,384,223 | -0.26(-0.27%) |
Nov 20, 2023 | 95.98 | 96.89 | 95.98 | 96.71 | 3,131,691 | +0.67(+0.70%) |
Nov 17, 2023 | 95.90 | 96.12 | 95.70 | 96.04 | 4,174,220 | +0.43(+0.45%) |
Nov 16, 2023 | 95.46 | 95.76 | 95.20 | 95.61 | 2,142,799 | -0.07(-0.07%) |
Nov 15, 2023 | 95.79 | 96.11 | 95.54 | 95.68 | 4,223,487 | +0.20(+0.21%) |
Nov 14, 2023 | 94.86 | 95.71 | 94.67 | 95.48 | 3,930,213 | +2.04(+2.18%) |
Nov 13, 2023 | 93.07 | 93.66 | 92.97 | 93.44 | 3,039,613 | +0.02(+0.02%) |
Nov 10, 2023 | 92.60 | 93.47 | 92.21 | 93.42 | 2,022,763 | +1.06(+1.15%) |
Nov 09, 2023 | 93.25 | 93.33 | 92.29 | 92.36 | 12,684,708 | -0.55(-0.60%) |
Nov 08, 2023 | 92.98 | 93.17 | 92.49 | 92.92 | 2,066,074 | -0.02(-0.02%) |
Nov 07, 2023 | 92.74 | 93.08 | 92.46 | 92.94 | 3,270,467 | -0.05(-0.05%) |
Nov 06, 2023 | 93.10 | 93.18 | 92.63 | 92.99 | 2,648,349 | +0.08(+0.09%) |
Nov 03, 2023 | 92.52 | 93.18 | 92.52 | 92.91 | 3,173,993 | +1.06(+1.15%) |
Nov 02, 2023 | 91.20 | 91.89 | 91.11 | 91.85 | 2,602,053 | +1.78(+1.98%) |
Nov 01, 2023 | 89.38 | 90.19 | 89.24 | 90.06 | 6,892,833 | +0.89(+1.00%) |
Oct 31, 2023 | 88.92 | 89.21 | 88.46 | 89.17 | 3,250,670 | +0.40(+0.45%) |
Oct 30, 2023 | 88.51 | 88.96 | 88.20 | 88.78 | 2,548,875 | +1.02(+1.16%) |
Oct 27, 2023 | 88.58 | 88.62 | 87.50 | 87.76 | 2,685,359 | -0.32(-0.36%) |
Oct 26, 2023 | 88.68 | 88.87 | 87.85 | 88.07 | 2,399,154 | -0.91(-1.02%) |
Oct 25, 2023 | 89.76 | 89.76 | 88.87 | 88.98 | 2,595,661 | -1.15(-1.27%) |
Oct 24, 2023 | 89.86 | 90.34 | 89.60 | 90.13 | 1,593,355 | +0.65(+0.73%) |
Oct 23, 2023 | 89.14 | 90.17 | 88.83 | 89.48 | 3,043,833 | -0.07(-0.08%) |
Oct 20, 2023 | 90.42 | 90.53 | 89.54 | 89.55 | 3,313,528 | -1.08(-1.19%) |
Oct 19, 2023 | 91.38 | 91.82 | 90.47 | 90.63 | 2,825,151 | -0.82(-0.90%) |
Oct 18, 2023 | 92.27 | 92.38 | 91.23 | 91.45 | 6,015,930 | -1.33(-1.43%) |
Oct 17, 2023 | 92.02 | 93.20 | 92.00 | 92.78 | 5,475,772 | +0.04(+0.04%) |
Oct 16, 2023 | 92.21 | 92.90 | 92.15 | 92.74 | 4,310,183 | +0.84(+0.92%) |
Oct 13, 2023 | 92.58 | 92.81 | 91.55 | 91.90 | 5,147,870 | -0.53(-0.57%) |
Oct 12, 2023 | 93.23 | 93.23 | 91.97 | 92.42 | 2,858,719 | -0.71(-0.77%) |
Oct 11, 2023 | 93.10 | 93.22 | 92.53 | 93.13 | 1,628,175 | +0.43(+0.46%) |
Oct 10, 2023 | 92.36 | 93.17 | 92.25 | 92.71 | 4,853,039 | +0.77(+0.84%) |
Oct 09, 2023 | 90.98 | 92.04 | 90.92 | 91.94 | 3,209,921 | +0.33(+0.36%) |
Oct 06, 2023 | 90.13 | 91.89 | 89.78 | 91.61 | 5,088,215 | +1.12(+1.24%) |
Oct 05, 2023 | 90.39 | 90.64 | 89.84 | 90.49 | 8,960,713 | +0.23(+0.25%) |
Oct 04, 2023 | 89.94 | 90.40 | 89.50 | 90.26 | 1,868,516 | +0.39(+0.43%) |
Oct 03, 2023 | 90.50 | 90.78 | 89.59 | 89.88 | 1,987,574 | -1.22(-1.34%) |
Oct 02, 2023 | 91.28 | 91.42 | 90.63 | 91.09 | 1,765,357 | -0.41(-0.44%) |
Sep 29, 2023 | 92.57 | 92.57 | 91.29 | 91.50 | 2,499,533 | -0.26(-0.28%) |
Sep 28, 2023 | 91.12 | 92.06 | 90.95 | 91.76 | 2,643,957 | +0.56(+0.62%) |
Sep 27, 2023 | 91.51 | 91.59 | 90.46 | 91.19 | 2,587,496 | +0.04(+0.04%) |
Sep 26, 2023 | 91.83 | 92.00 | 91.03 | 91.15 | 4,914,452 | -1.35(-1.46%) |
Sep 25, 2023 | 91.94 | 92.51 | 92.14 | 92.50 | 1,662,736 | +0.12(+0.13%) |
Sep 22, 2023 | 92.83 | 93.08 | 92.33 | 92.38 | 1,535,806 | -0.06(-0.06%) |
Sep 21, 2023 | 93.17 | 93.26 | 92.37 | 92.44 | 2,638,435 | -1.56(-1.65%) |
Sep 20, 2023 | 94.92 | 95.12 | 93.96 | 94.00 | 1,131,926 | -0.61(-0.65%) |
Sep 19, 2023 | 94.67 | 94.81 | 94.17 | 94.61 | 1,732,899 | -0.21(-0.22%) |
Sep 18, 2023 | 94.70 | 95.02 | 94.58 | 94.82 | 621,884 | -0.10(-0.10%) |
Sep 15, 2023 | 95.56 | 95.60 | 94.82 | 94.92 | 4,275,671 | -0.77(-0.81%) |
Sep 14, 2023 | 95.44 | 95.82 | 95.17 | 95.69 | 1,349,043 | +0.87(+0.92%) |
Sep 13, 2023 | 94.80 | 95.06 | 94.57 | 94.82 | 2,889,313 | +0.03(+0.03%) |
Sep 12, 2023 | 94.87 | 95.26 | 94.75 | 94.79 | 1,083,892 | -0.46(-0.48%) |
Sep 11, 2023 | 95.17 | 95.26 | 94.88 | 95.24 | 1,025,451 | +0.81(+0.86%) |
Sep 08, 2023 | 94.42 | 94.75 | 94.29 | 94.43 | 1,120,966 | +0.04(+0.04%) |
Sep 07, 2023 | 94.17 | 94.51 | 94.00 | 94.39 | 1,765,369 | -0.36(-0.38%) |
Sep 06, 2023 | 95.16 | 95.24 | 94.34 | 94.75 | 1,384,394 | -0.55(-0.58%) |
Sep 05, 2023 | 95.68 | 95.72 | 95.30 | 95.30 | 2,115,024 | -0.55(-0.58%) |
Sep 01, 2023 | 96.32 | 96.47 | 95.59 | 95.86 | 2,360,040 | +0.27(+0.28%) |
Aug 31, 2023 | 95.89 | 96.08 | 95.53 | 95.59 | 3,897,640 | -0.30(-0.31%) |
Aug 30, 2023 | 95.72 | 96.06 | 95.52 | 95.89 | 1,723,860 | +0.24(+0.25%) |
Aug 29, 2023 | 94.21 | 95.70 | 94.20 | 95.65 | 2,737,254 | +1.34(+1.42%) |
Aug 28, 2023 | 94.12 | 94.44 | 94.00 | 94.31 | 2,025,966 | +0.72(+0.77%) |
Aug 25, 2023 | 93.37 | 93.88 | 92.61 | 93.59 | 2,050,152 | +0.56(+0.61%) |
Aug 24, 2023 | 94.32 | 94.48 | 93.01 | 93.03 | 1,955,798 | -1.20(-1.27%) |
Aug 23, 2023 | 93.46 | 94.36 | 93.42 | 94.22 | 3,233,566 | +1.10(+1.18%) |
Aug 22, 2023 | 93.77 | 93.77 | 93.03 | 93.12 | 1,565,597 | -0.21(-0.22%) |
Aug 21, 2023 | 93.10 | 93.48 | 92.62 | 93.33 | 1,657,260 | +0.49(+0.52%) |
Aug 18, 2023 | 92.17 | 93.06 | 92.14 | 92.85 | 2,464,586 | -0.04(-0.04%) |
Aug 17, 2023 | 93.86 | 93.94 | 92.78 | 92.89 | 2,688,012 | -0.61(-0.66%) |
Aug 16, 2023 | 94.00 | 94.37 | 93.48 | 93.50 | 1,965,087 | -0.72(-0.77%) |
Aug 15, 2023 | 94.96 | 94.98 | 94.09 | 94.22 | 4,869,609 | -1.17(-1.23%) |
Aug 14, 2023 | 94.73 | 95.39 | 94.60 | 95.39 | 3,847,233 | +0.19(+0.20%) |
Aug 11, 2023 | 95.02 | 95.48 | 94.89 | 95.20 | 921,524 | -0.36(-0.37%) |
Aug 10, 2023 | 96.10 | 96.78 | 95.36 | 95.56 | 3,764,520 | +0.15(+0.16%) |
Aug 09, 2023 | 95.98 | 95.99 | 95.23 | 95.41 | 1,637,725 | -0.41(-0.42%) |
Aug 08, 2023 | 95.55 | 95.92 | 95.08 | 95.82 | 2,697,880 | -0.55(-0.58%) |
Aug 07, 2023 | 96.17 | 96.41 | 95.83 | 96.37 | 1,617,908 | +0.64(+0.67%) |
Aug 04, 2023 | 96.29 | 96.87 | 95.62 | 95.73 | 2,958,968 | -0.20(-0.21%) |
Aug 03, 2023 | 95.64 | 96.27 | 95.57 | 95.93 | 5,430,276 | -0.23(-0.24%) |
Aug 02, 2023 | 96.84 | 96.91 | 96.01 | 96.16 | 5,844,112 | -1.61(-1.65%) |
Aug 01, 2023 | 97.90 | 98.08 | 97.60 | 97.77 | 3,239,743 | -0.68(-0.69%) |
Jul 31, 2023 | 98.36 | 98.57 | 98.22 | 98.45 | 2,979,963 | +0.19(+0.19%) |
Jul 28, 2023 | 98.06 | 98.46 | 97.93 | 98.27 | 5,957,905 | +1.02(+1.05%) |
Jul 27, 2023 | 98.59 | 98.59 | 97.06 | 97.25 | 3,064,777 | -0.61(-0.63%) |
Jul 26, 2023 | 97.37 | 98.13 | 97.37 | 97.86 | 3,544,735 | +0.13(+0.13%) |
Jul 25, 2023 | 97.46 | 97.94 | 97.42 | 97.73 | 5,262,772 | +0.32(+0.33%) |
Jul 24, 2023 | 97.18 | 97.57 | 97.04 | 97.41 | 3,505,463 | +0.35(+0.36%) |
Jul 21, 2023 | 97.33 | 97.39 | 97.02 | 97.07 | 2,129,415 | +0.05(+0.05%) |
Jul 20, 2023 | 97.46 | 97.60 | 96.87 | 97.02 | 6,244,436 | -0.65(-0.67%) |
Jul 19, 2023 | 97.67 | 97.92 | 97.51 | 97.67 | 6,257,433 | +0.12(+0.12%) |
Jul 18, 2023 | 96.93 | 97.64 | 96.83 | 97.55 | 4,974,201 | +0.54(+0.56%) |
Jul 17, 2023 | 96.62 | 97.17 | 96.54 | 97.01 | 4,129,571 | +0.25(+0.26%) |
Jul 14, 2023 | 97.12 | 97.18 | 96.65 | 96.76 | 3,935,534 | -0.27(-0.28%) |
Jul 13, 2023 | 96.62 | 97.17 | 96.56 | 97.03 | 2,016,524 | +1.09(+1.14%) |
Jul 12, 2023 | 95.86 | 96.13 | 95.71 | 95.94 | 3,357,796 | +1.14(+1.20%) |
Jul 11, 2023 | 94.36 | 94.87 | 94.12 | 94.80 | 732,131 | +0.74(+0.79%) |
Jul 10, 2023 | 93.68 | 94.07 | 93.68 | 94.06 | 1,076,554 | +0.24(+0.25%) |
Jul 07, 2023 | 93.59 | 94.52 | 93.55 | 93.82 | 958,040 | +0.19(+0.20%) |
Jul 06, 2023 | 93.73 | 93.77 | 93.09 | 93.63 | 2,346,902 | -1.17(-1.23%) |
Jul 05, 2023 | 94.78 | 94.95 | 94.62 | 94.80 | 3,193,565 | -0.47(-0.49%) |
Jul 03, 2023 | 95.12 | 95.31 | 95.07 | 95.26 | 1,523,263 | +0.23(+0.24%) |
Jun 30, 2023 | 94.76 | 95.18 | 94.69 | 95.04 | 2,269,133 | +1.04(+1.11%) |
Jun 29, 2023 | 93.63 | 94.00 | 93.54 | 94.00 | 1,955,716 | +0.16(+0.17%) |
Jun 28, 2023 | 93.61 | 94.03 | 93.47 | 93.84 | 1,330,071 | -0.01(-0.01%) |
Jun 27, 2023 | 93.18 | 93.93 | 93.00 | 93.85 | 3,013,244 | +0.98(+1.06%) |
Jun 26, 2023 | 93.06 | 93.37 | 92.85 | 92.87 | 1,841,902 | -0.16(-0.17%) |
Jun 23, 2023 | 92.92 | 93.32 | 92.88 | 93.03 | 2,014,338 | -0.97(-1.03%) |
Jun 22, 2023 | 93.63 | 94.01 | 93.51 | 94.00 | 1,625,043 | +0.02(+0.02%) |
Jun 21, 2023 | 94.04 | 94.34 | 93.79 | 93.98 | 2,794,818 | -0.33(-0.35%) |
Jun 20, 2023 | 94.48 | 94.60 | 93.96 | 94.30 | 4,872,675 | -0.87(-0.92%) |
Jun 16, 2023 | 95.90 | 95.90 | 95.10 | 95.17 | 2,314,104 | -0.28(-0.29%) |
Jun 15, 2023 | 94.34 | 95.65 | 94.26 | 95.45 | 2,317,545 | +1.07(+1.13%) |
Jun 14, 2023 | 94.39 | 94.75 | 93.68 | 94.38 | 1,362,212 | +0.23(+0.24%) |
Jun 13, 2023 | 94.01 | 94.31 | 93.83 | 94.15 | 5,219,311 | +0.72(+0.77%) |
Jun 12, 2023 | 93.00 | 93.44 | 92.83 | 93.43 | 3,115,937 | +0.67(+0.73%) |
Jun 09, 2023 | 92.81 | 93.14 | 92.57 | 92.76 | 3,281,566 | +0.13(+0.14%) |
Jun 08, 2023 | 92.07 | 92.73 | 91.97 | 92.63 | 3,786,131 | +0.66(+0.72%) |
Jun 07, 2023 | 92.46 | 92.70 | 91.88 | 91.97 | 8,967,334 | -0.49(-0.53%) |
Jun 06, 2023 | 92.00 | 92.54 | 91.90 | 92.46 | 5,541,655 | +0.44(+0.48%) |
Jun 05, 2023 | 92.29 | 92.45 | 91.89 | 92.02 | 4,380,419 | -0.25(-0.27%) |
Jun 02, 2023 | 91.82 | 92.43 | 91.67 | 92.26 | 5,516,096 | +1.35(+1.49%) |
Jun 01, 2023 | 89.99 | 91.10 | 89.86 | 90.91 | 5,498,762 | +1.07(+1.19%) |
May 31, 2023 | 89.90 | 90.09 | 89.40 | 89.84 | 2,319,656 | -0.65(-0.72%) |
May 30, 2023 | 91.07 | 91.11 | 90.21 | 90.49 | 4,144,054 | -0.37(-0.41%) |
May 26, 2023 | 89.96 | 90.99 | 89.96 | 90.86 | 2,260,448 | +1.18(+1.31%) |
May 25, 2023 | 89.81 | 89.94 | 89.30 | 89.68 | 1,874,602 | +0.36(+0.41%) |
May 24, 2023 | 89.64 | 89.64 | 89.14 | 89.32 | 1,955,142 | -0.83(-0.92%) |
May 23, 2023 | 90.83 | 90.95 | 90.12 | 90.15 | 3,889,555 | -1.15(-1.26%) |
May 22, 2023 | 91.29 | 91.57 | 91.08 | 91.30 | 1,867,654 | +0.14(+0.15%) |
May 19, 2023 | 91.33 | 91.48 | 90.94 | 91.16 | 1,947,546 | +0.06(+0.06%) |
May 18, 2023 | 90.55 | 91.18 | 90.39 | 91.10 | 4,321,727 | +0.45(+0.50%) |
May 17, 2023 | 90.10 | 90.75 | 89.77 | 90.65 | 2,803,572 | +0.84(+0.94%) |
May 16, 2023 | 90.18 | 90.35 | 89.80 | 89.81 | 3,620,444 | -0.73(-0.80%) |
May 15, 2023 | 90.15 | 90.58 | 89.92 | 90.54 | 2,961,408 | +0.62(+0.69%) |
May 12, 2023 | 90.29 | 90.33 | 89.48 | 89.92 | 1,290,338 | -0.25(-0.28%) |
May 11, 2023 | 90.06 | 90.20 | 89.65 | 90.17 | 3,566,830 | -0.23(-0.25%) |
May 10, 2023 | 90.57 | 90.67 | 89.66 | 90.40 | 6,523,813 | +0.23(+0.25%) |
May 09, 2023 | 90.03 | 90.36 | 89.97 | 90.17 | 1,544,856 | -0.38(-0.42%) |
May 08, 2023 | 90.69 | 90.69 | 90.30 | 90.56 | 1,903,532 | +0.04(+0.04%) |
May 05, 2023 | 89.68 | 90.70 | 89.65 | 90.52 | 3,691,723 | +1.51(+1.70%) |
May 04, 2023 | 89.25 | 89.34 | 88.74 | 89.01 | 2,844,599 | -0.32(-0.36%) |
May 03, 2023 | 89.78 | 90.35 | 89.29 | 89.33 | 4,042,587 | -0.32(-0.36%) |
May 02, 2023 | 90.34 | 90.34 | 89.07 | 89.65 | 1,339,643 | -1.02(-1.12%) |
May 01, 2023 | 90.76 | 91.04 | 90.63 | 90.67 | 941,321 | -0.12(-0.13%) |
Apr 28, 2023 | 89.96 | 90.79 | 89.92 | 90.79 | 1,742,705 | +0.53(+0.59%) |
Apr 27, 2023 | 89.32 | 90.31 | 89.22 | 90.26 | 5,216,873 | +1.52(+1.71%) |
Apr 26, 2023 | 89.35 | 89.42 | 88.64 | 88.74 | 8,904,999 | -0.23(-0.25%) |
Apr 25, 2023 | 89.88 | 89.95 | 88.95 | 88.97 | 4,067,441 | -1.45(-1.61%) |
Apr 24, 2023 | 90.31 | 90.52 | 90.08 | 90.42 | 2,148,171 | +0.04(+0.04%) |
Apr 21, 2023 | 90.26 | 90.46 | 89.89 | 90.38 | 3,122,696 | +0.06(+0.07%) |
Apr 20, 2023 | 90.15 | 90.66 | 90.03 | 90.32 | 1,897,394 | -0.33(-0.37%) |
Apr 19, 2023 | 90.35 | 90.81 | 90.31 | 90.65 | 4,481,493 | -0.19(-0.21%) |
Apr 18, 2023 | 91.08 | 91.11 | 90.57 | 90.84 | 1,667,095 | +0.17(+0.18%) |
Apr 17, 2023 | 90.43 | 90.67 | 90.13 | 90.67 | 3,258,509 | +0.17(+0.18%) |
Apr 14, 2023 | 90.62 | 91.05 | 90.05 | 90.51 | 1,117,346 | -0.26(-0.29%) |
Apr 13, 2023 | 90.00 | 90.85 | 90.00 | 90.77 | 2,520,577 | +1.20(+1.34%) |
Apr 12, 2023 | 90.26 | 90.35 | 89.47 | 89.57 | 2,437,597 | -0.15(-0.16%) |
Apr 11, 2023 | 89.71 | 89.97 | 89.57 | 89.72 | 2,047,819 | +0.18(+0.20%) |
Apr 10, 2023 | 88.98 | 89.55 | 88.81 | 89.55 | 1,336,529 | +0.06(+0.07%) |
Apr 06, 2023 | 88.96 | 89.58 | 88.76 | 89.49 | 1,792,903 | +0.35(+0.40%) |
Apr 05, 2023 | 89.35 | 89.44 | 88.81 | 89.13 | 1,711,963 | -0.46(-0.51%) |
Apr 04, 2023 | 89.97 | 90.10 | 89.26 | 89.59 | 2,189,146 | -0.31(-0.35%) |