Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 99.82 | 99.82 | 99.58 | 99.58 | 3,471 | -0.36(-0.36%) |
Apr 29, 2024 | 99.82 | 100.00 | 99.82 | 99.93 | 10,617 | +0.28(+0.28%) |
Apr 26, 2024 | 99.59 | 99.76 | 99.59 | 99.65 | 3,526 | +0.22(+0.22%) |
Apr 25, 2024 | 99.22 | 99.47 | 99.19 | 99.44 | 7,477 | -0.25(-0.25%) |
Apr 24, 2024 | 99.61 | 99.69 | 99.61 | 99.68 | 2,659 | -0.26(-0.26%) |
Apr 23, 2024 | 99.72 | 100.11 | 99.72 | 99.95 | 4,835 | +0.12(+0.12%) |
Apr 22, 2024 | 99.65 | 99.88 | 99.65 | 99.83 | 56,583 | +0.08(+0.08%) |
Apr 19, 2024 | 99.85 | 99.85 | 99.72 | 99.75 | 2,430 | +0.27(+0.27%) |
Apr 18, 2024 | 99.72 | 99.74 | 99.47 | 99.47 | 14,969 | -0.34(-0.34%) |
Apr 17, 2024 | 99.65 | 99.97 | 99.65 | 99.81 | 11,215 | +0.41(+0.41%) |
Apr 16, 2024 | 99.30 | 99.53 | 99.30 | 99.41 | 14,662 | -0.22(-0.22%) |
Apr 15, 2024 | 99.69 | 99.76 | 97.18 | 99.63 | 11,262 | -0.65(-0.65%) |
Apr 12, 2024 | 100.49 | 100.55 | 100.28 | 100.28 | 11,209 | +0.23(+0.23%) |
Apr 11, 2024 | 100.19 | 100.23 | 99.68 | 100.05 | 100,544 | -0.24(-0.24%) |
Apr 10, 2024 | 100.58 | 100.58 | 100.06 | 100.29 | 7,160 | -0.84(-0.84%) |
Apr 09, 2024 | 101.23 | 101.30 | 101.13 | 101.13 | 2,821 | +0.31(+0.31%) |
Apr 08, 2024 | 100.95 | 101.02 | 100.80 | 100.82 | 6,898 | -0.14(-0.13%) |
Apr 05, 2024 | 101.07 | 101.25 | 100.95 | 100.96 | 6,959 | -0.44(-0.44%) |
Apr 04, 2024 | 101.38 | 101.53 | 101.17 | 101.40 | 12,057 | +0.25(+0.25%) |
Apr 03, 2024 | 100.86 | 101.26 | 100.81 | 101.15 | 4,955 | +0.03(+0.03%) |
Apr 02, 2024 | 101.00 | 101.20 | 100.97 | 101.12 | 14,893 | -0.11(-0.11%) |
Apr 01, 2024 | 101.76 | 101.76 | 101.14 | 101.23 | 13,009 | -0.60(-0.59%) |
Mar 28, 2024 | 102.08 | 102.10 | 101.83 | 101.83 | 4,275 | -0.27(-0.27%) |
Mar 27, 2024 | 101.89 | 102.10 | 101.88 | 102.10 | 8,729 | +0.40(+0.39%) |
Mar 26, 2024 | 101.55 | 101.78 | 101.54 | 101.70 | 4,755 | +0.12(+0.12%) |
Mar 25, 2024 | 101.80 | 101.80 | 101.57 | 101.58 | 5,043 | -0.26(-0.25%) |
Mar 22, 2024 | 101.81 | 101.88 | 101.80 | 101.84 | 5,130 | +0.36(+0.35%) |
Mar 21, 2024 | 101.43 | 101.58 | 101.43 | 101.48 | 3,774 | +0.03(+0.03%) |
Mar 20, 2024 | 101.40 | 101.45 | 101.23 | 101.45 | 10,647 | +0.28(+0.28%) |
Mar 19, 2024 | 101.23 | 101.32 | 101.17 | 101.17 | 16,300 | +0.16(+0.16%) |
Mar 18, 2024 | 101.20 | 101.22 | 100.98 | 101.01 | 6,969 | -0.12(-0.11%) |
Mar 15, 2024 | 101.17 | 101.24 | 101.12 | 101.13 | 4,948 | -0.09(-0.09%) |
Mar 14, 2024 | 101.26 | 101.28 | 101.18 | 101.21 | 5,289 | -0.55(-0.54%) |
Mar 13, 2024 | 101.70 | 101.84 | 101.70 | 101.76 | 5,930 | -0.15(-0.14%) |
Mar 12, 2024 | 102.02 | 102.04 | 101.89 | 101.91 | 4,253 | -0.31(-0.30%) |
Mar 11, 2024 | 102.39 | 102.39 | 102.12 | 102.22 | 8,911 | -0.05(-0.04%) |
Mar 08, 2024 | 102.33 | 102.40 | 102.21 | 102.27 | 1,052,435 | +0.05(+0.05%) |
Mar 07, 2024 | 102.16 | 102.23 | 102.05 | 102.22 | 9,121 | +0.18(+0.17%) |
Mar 06, 2024 | 102.14 | 102.22 | 102.00 | 102.04 | 8,230 | +0.18(+0.17%) |
Mar 05, 2024 | 101.78 | 101.95 | 101.75 | 101.86 | 8,598 | +0.43(+0.43%) |
Mar 04, 2024 | 101.19 | 101.51 | 101.19 | 101.43 | 6,698 | -0.13(-0.13%) |
Mar 01, 2024 | 100.98 | 101.61 | 100.97 | 101.56 | 9,444 | +0.41(+0.40%) |
Feb 29, 2024 | 101.28 | 101.32 | 101.09 | 101.15 | 8,941 | +0.16(+0.16%) |
Feb 28, 2024 | 100.83 | 101.01 | 100.83 | 100.99 | 10,178 | +0.18(+0.17%) |
Feb 27, 2024 | 100.89 | 100.98 | 100.77 | 100.82 | 7,602 | -0.15(-0.15%) |
Feb 26, 2024 | 101.12 | 101.12 | 100.86 | 100.97 | 6,211 | -0.16(-0.16%) |
Feb 23, 2024 | 100.91 | 101.23 | 100.91 | 101.13 | 8,665 | +0.33(+0.32%) |
Feb 22, 2024 | 100.82 | 100.86 | 100.73 | 100.80 | 8,619 | +0.01(+0.01%) |
Feb 21, 2024 | 101.03 | 101.08 | 100.72 | 100.79 | 10,576 | -0.22(-0.21%) |
Feb 20, 2024 | 100.86 | 101.11 | 100.86 | 101.01 | 40,564 | +0.20(+0.20%) |
Feb 16, 2024 | 100.68 | 100.89 | 100.68 | 100.81 | 6,412 | -0.31(-0.31%) |
Feb 15, 2024 | 101.23 | 101.23 | 101.00 | 101.12 | 7,299 | +0.24(+0.24%) |
Feb 14, 2024 | 100.66 | 100.96 | 100.66 | 100.88 | 11,400 | +0.29(+0.29%) |
Feb 13, 2024 | 100.78 | 100.81 | 100.55 | 100.58 | 8,373 | -0.85(-0.84%) |
Feb 12, 2024 | 101.40 | 101.50 | 101.31 | 101.44 | 6,967 | +0.07(+0.07%) |
Feb 09, 2024 | 101.34 | 101.41 | 101.33 | 101.37 | 4,945 | -0.10(-0.10%) |
Feb 08, 2024 | 101.62 | 101.62 | 101.42 | 101.46 | 9,079 | -0.36(-0.35%) |
Feb 07, 2024 | 102.05 | 102.05 | 101.79 | 101.82 | 58,259 | -0.12(-0.12%) |
Feb 06, 2024 | 101.55 | 101.99 | 101.55 | 101.95 | 5,940 | +0.44(+0.43%) |
Feb 05, 2024 | 101.46 | 101.57 | 101.39 | 101.50 | 6,224 | -0.77(-0.76%) |
Feb 02, 2024 | 102.33 | 102.40 | 102.11 | 102.28 | 5,765 | -0.86(-0.83%) |
Feb 01, 2024 | 103.12 | 103.36 | 103.04 | 103.14 | 128,630 | +0.57(+0.55%) |
Jan 31, 2024 | 102.58 | 102.66 | 102.38 | 102.57 | 10,749 | +0.48(+0.47%) |
Jan 30, 2024 | 102.07 | 102.14 | 101.79 | 102.09 | 12,622 | +0.14(+0.13%) |
Jan 29, 2024 | 101.77 | 101.98 | 101.77 | 101.96 | 9,440 | +0.42(+0.41%) |
Jan 26, 2024 | 101.48 | 101.66 | 101.44 | 101.54 | 63,326 | -0.15(-0.15%) |
Jan 25, 2024 | 101.53 | 101.70 | 101.53 | 101.69 | 38,010 | +0.43(+0.42%) |
Jan 24, 2024 | 101.81 | 101.81 | 101.24 | 101.26 | 26,983 | -0.22(-0.21%) |
Jan 23, 2024 | 101.53 | 101.53 | 101.33 | 101.48 | 45,687 | -0.22(-0.21%) |
Jan 22, 2024 | 101.83 | 101.83 | 101.64 | 101.69 | 10,522 | +0.19(+0.18%) |
Jan 19, 2024 | 101.37 | 101.51 | 101.28 | 101.51 | 9,005 | +0.04(+0.04%) |
Jan 18, 2024 | 101.60 | 101.61 | 101.44 | 101.46 | 8,305 | -0.21(-0.21%) |
Jan 17, 2024 | 101.59 | 101.74 | 101.47 | 101.67 | 11,565 | -0.24(-0.24%) |
Jan 16, 2024 | 102.24 | 102.29 | 101.76 | 101.92 | 18,891 | -0.67(-0.65%) |
Jan 12, 2024 | 102.55 | 102.79 | 102.44 | 102.59 | 7,956 | +0.23(+0.23%) |
Jan 11, 2024 | 102.05 | 102.41 | 101.94 | 102.36 | 11,091 | +0.42(+0.41%) |
Jan 10, 2024 | 102.29 | 102.29 | 101.94 | 101.94 | 20,397 | -0.15(-0.14%) |
Jan 09, 2024 | 102.04 | 102.11 | 101.95 | 102.08 | 6,024 | -0.01(-0.01%) |
Jan 08, 2024 | 101.73 | 102.16 | 101.73 | 102.09 | 11,829 | +0.40(+0.39%) |
Jan 05, 2024 | 101.62 | 102.16 | 101.62 | 101.69 | 8,124 | -0.27(-0.27%) |
Jan 04, 2024 | 101.92 | 102.03 | 101.88 | 101.97 | 6,556 | -0.47(-0.46%) |
Jan 03, 2024 | 101.97 | 102.47 | 101.97 | 102.43 | 61,588 | +0.05(+0.05%) |
Jan 02, 2024 | 102.41 | 102.50 | 102.33 | 102.39 | 13,723 | -0.43(-0.42%) |
Dec 29, 2023 | 102.77 | 103.01 | 102.77 | 102.81 | 42,347 | -0.20(-0.19%) |
Dec 28, 2023 | 103.05 | 103.25 | 102.87 | 103.01 | 22,619 | -0.28(-0.27%) |
Dec 27, 2023 | 102.83 | 103.29 | 102.83 | 103.29 | 119,996 | +0.74(+0.72%) |
Dec 26, 2023 | 102.55 | 102.64 | 102.46 | 102.56 | 8,107 | -0.03(-0.02%) |
Dec 22, 2023 | 102.62 | 102.62 | 102.31 | 102.58 | 275,884 | +0.04(+0.04%) |
Dec 21, 2023 | 102.67 | 102.70 | 102.44 | 102.54 | 9,369 | -0.07(-0.07%) |
Dec 20, 2023 | 102.34 | 102.61 | 102.30 | 102.61 | 7,289 | +0.29(+0.28%) |
Dec 19, 2023 | 102.54 | 102.54 | 102.25 | 102.32 | 7,722 | +0.13(+0.12%) |
Dec 18, 2023 | 102.22 | 102.22 | 102.09 | 102.19 | 11,025 | -0.22(-0.21%) |
Dec 15, 2023 | 102.43 | 102.43 | 102.27 | 102.41 | 4,936 | -0.08(-0.07%) |
Dec 14, 2023 | 102.10 | 102.58 | 102.10 | 102.49 | 10,200 | +0.87(+0.85%) |
Dec 13, 2023 | 100.72 | 101.68 | 100.61 | 101.62 | 11,931 | +1.21(+1.21%) |
Dec 12, 2023 | 100.10 | 100.42 | 100.10 | 100.41 | 9,082 | +0.27(+0.27%) |
Dec 11, 2023 | 100.00 | 100.18 | 99.91 | 100.13 | 20,086 | -0.10(-0.10%) |
Dec 08, 2023 | 100.27 | 100.36 | 100.08 | 100.23 | 5,770 | -0.45(-0.45%) |
Dec 07, 2023 | 100.61 | 100.87 | 100.55 | 100.68 | 10,010 | -0.03(-0.03%) |
Dec 06, 2023 | 100.63 | 100.81 | 100.63 | 100.71 | 9,224 | +0.34(+0.34%) |
Dec 05, 2023 | 100.15 | 100.44 | 100.12 | 100.38 | 10,897 | +0.60(+0.60%) |
Dec 04, 2023 | 99.84 | 99.93 | 99.61 | 99.77 | 15,104 | -0.29(-0.29%) |
Dec 01, 2023 | 99.49 | 100.09 | 99.49 | 100.06 | 13,482 | +0.77(+0.78%) |
Nov 30, 2023 | 99.27 | 99.42 | 99.10 | 99.29 | 17,978 | -0.32(-0.32%) |
Nov 29, 2023 | 99.56 | 99.62 | 99.36 | 99.61 | 10,676 | +0.49(+0.50%) |
Nov 28, 2023 | 98.74 | 99.12 | 98.68 | 99.12 | 26,388 | +0.37(+0.37%) |
Nov 27, 2023 | 98.40 | 98.76 | 98.35 | 98.75 | 12,020 | +0.54(+0.55%) |
Nov 24, 2023 | 98.30 | 98.30 | 98.18 | 98.21 | 5,349 | -0.35(-0.36%) |
Nov 22, 2023 | 98.62 | 98.73 | 98.39 | 98.56 | 9,690 | +0.14(+0.14%) |
Nov 21, 2023 | 98.44 | 98.51 | 98.27 | 98.42 | 7,403 | +0.04(+0.04%) |
Nov 20, 2023 | 98.10 | 98.40 | 98.08 | 98.38 | 19,411 | +0.21(+0.22%) |
Nov 17, 2023 | 98.12 | 98.30 | 98.07 | 98.16 | 20,513 | +0.10(+0.10%) |
Nov 16, 2023 | 97.98 | 98.13 | 97.93 | 98.06 | 8,791 | +0.54(+0.56%) |
Nov 15, 2023 | 97.69 | 97.69 | 97.42 | 97.52 | 14,135 | -0.48(-0.49%) |
Nov 14, 2023 | 98.00 | 98.08 | 97.93 | 97.99 | 14,898 | +1.09(+1.13%) |
Nov 13, 2023 | 96.59 | 96.91 | 96.56 | 96.90 | 14,053 | -0.07(-0.07%) |
Nov 10, 2023 | 97.08 | 97.08 | 96.84 | 96.97 | 13,299 | +0.29(+0.30%) |
Nov 09, 2023 | 97.25 | 97.25 | 96.68 | 96.68 | 11,795 | -0.78(-0.80%) |
Nov 08, 2023 | 97.27 | 97.51 | 97.24 | 97.46 | 11,778 | +0.37(+0.38%) |
Nov 07, 2023 | 96.96 | 97.23 | 96.94 | 97.09 | 17,785 | +0.44(+0.45%) |
Nov 06, 2023 | 96.82 | 96.82 | 96.56 | 96.65 | 28,814 | -0.41(-0.43%) |
Nov 03, 2023 | 97.47 | 97.55 | 97.06 | 97.07 | 14,018 | +0.46(+0.48%) |
Nov 02, 2023 | 96.52 | 96.70 | 96.37 | 96.60 | 10,067 | +0.65(+0.68%) |
Nov 01, 2023 | 95.38 | 96.02 | 93.18 | 95.95 | 13,807 | +0.83(+0.88%) |
Oct 31, 2023 | 95.25 | 95.44 | 95.10 | 95.11 | 14,447 | -0.05(-0.05%) |
Oct 30, 2023 | 95.14 | 95.33 | 95.05 | 95.16 | 36,699 | -0.23(-0.24%) |
Oct 27, 2023 | 95.39 | 95.43 | 95.22 | 95.39 | 13,044 | +0.06(+0.06%) |
Oct 26, 2023 | 95.10 | 95.50 | 95.00 | 95.33 | 14,223 | +0.46(+0.48%) |
Oct 25, 2023 | 95.10 | 95.11 | 94.74 | 94.87 | 21,489 | -0.63(-0.66%) |
Oct 24, 2023 | 95.32 | 95.50 | 95.18 | 95.50 | 12,347 | +0.27(+0.28%) |
Oct 23, 2023 | 94.54 | 95.39 | 94.54 | 95.24 | 15,377 | +0.40(+0.42%) |
Oct 20, 2023 | 94.80 | 94.89 | 94.72 | 94.84 | 29,196 | +0.38(+0.40%) |
Oct 19, 2023 | 94.71 | 94.88 | 94.42 | 94.46 | 265,474 | -0.44(-0.46%) |
Oct 18, 2023 | 95.10 | 95.15 | 94.84 | 94.90 | 6,601 | -0.42(-0.44%) |
Oct 17, 2023 | 95.32 | 95.45 | 95.17 | 95.31 | 10,886 | -0.62(-0.65%) |
Oct 16, 2023 | 95.99 | 95.99 | 95.88 | 95.94 | 7,627 | -0.44(-0.46%) |
Oct 13, 2023 | 96.47 | 96.47 | 96.28 | 96.38 | 9,288 | +0.35(+0.36%) |
Oct 12, 2023 | 96.48 | 96.48 | 95.89 | 96.03 | 55,236 | -0.69(-0.71%) |
Oct 11, 2023 | 96.53 | 96.72 | 96.41 | 96.72 | 5,873 | +0.44(+0.46%) |
Oct 10, 2023 | 95.91 | 96.45 | 95.91 | 96.28 | 13,314 | -0.05(-0.06%) |
Oct 09, 2023 | 95.85 | 96.34 | 95.85 | 96.33 | 15,864 | +0.89(+0.94%) |
Oct 06, 2023 | 95.15 | 95.54 | 95.06 | 95.44 | 8,067 | -0.34(-0.35%) |
Oct 05, 2023 | 95.85 | 95.85 | 95.73 | 95.77 | 9,134 | -0.02(-0.03%) |
Oct 04, 2023 | 95.49 | 95.80 | 95.49 | 95.80 | 17,600 | +0.60(+0.63%) |
Oct 03, 2023 | 95.69 | 95.80 | 95.12 | 95.20 | 7,930 | -0.72(-0.75%) |
Oct 02, 2023 | 96.08 | 96.08 | 95.87 | 95.91 | 14,787 | -0.58(-0.60%) |
Sep 29, 2023 | 96.86 | 96.86 | 96.39 | 96.49 | 6,683 | -0.02(-0.02%) |
Sep 28, 2023 | 96.09 | 96.51 | 96.05 | 96.51 | 11,577 | +0.21(+0.22%) |
Sep 27, 2023 | 96.20 | 96.30 | 96.12 | 96.30 | 10,047 | -0.31(-0.32%) |
Sep 26, 2023 | 96.83 | 96.84 | 96.51 | 96.61 | 8,667 | -0.16(-0.17%) |
Sep 25, 2023 | 96.82 | 96.84 | 96.73 | 96.77 | 72,153 | -0.55(-0.57%) |
Sep 22, 2023 | 97.02 | 97.38 | 97.02 | 97.32 | 556,901 | +0.35(+0.36%) |
Sep 21, 2023 | 97.01 | 97.11 | 96.95 | 96.97 | 25,572 | -0.66(-0.67%) |
Sep 20, 2023 | 97.94 | 97.94 | 97.63 | 97.63 | 5,178 | +0.01(+0.01%) |
Sep 19, 2023 | 97.72 | 97.79 | 97.62 | 97.62 | 3,444 | -0.30(-0.30%) |
Sep 18, 2023 | 97.76 | 97.93 | 97.73 | 97.92 | 12,709 | +0.11(+0.12%) |
Sep 15, 2023 | 97.87 | 97.88 | 97.76 | 97.80 | 6,520 | -0.17(-0.18%) |
Sep 14, 2023 | 98.12 | 98.13 | 97.93 | 97.97 | 8,676 | -0.13(-0.13%) |
Sep 13, 2023 | 97.96 | 98.19 | 97.94 | 98.11 | 7,034 | +0.11(+0.11%) |
Sep 12, 2023 | 97.88 | 97.99 | 97.88 | 97.99 | 5,908 | +0.03(+0.04%) |
Sep 11, 2023 | 97.98 | 97.99 | 97.85 | 97.96 | 6,996 | -0.20(-0.20%) |
Sep 08, 2023 | 98.36 | 98.36 | 98.12 | 98.16 | 4,785 | +0.05(+0.05%) |
Sep 07, 2023 | 97.88 | 98.22 | 97.87 | 98.11 | 2,192,883 | +0.32(+0.33%) |
Sep 06, 2023 | 98.08 | 98.08 | 97.74 | 97.79 | 9,591 | -0.13(-0.13%) |
Sep 05, 2023 | 98.17 | 98.17 | 97.85 | 97.92 | 7,488 | -0.50(-0.51%) |
Sep 01, 2023 | 98.95 | 98.95 | 98.29 | 98.42 | 11,817 | -0.46(-0.47%) |
Aug 31, 2023 | 98.88 | 99.01 | 98.88 | 98.88 | 5,662 | +0.21(+0.21%) |
Aug 30, 2023 | 98.79 | 98.79 | 98.68 | 98.68 | 1,356 | -0.04(-0.04%) |
Aug 29, 2023 | 98.09 | 98.72 | 98.09 | 98.72 | 3,991 | +0.55(+0.56%) |
Aug 28, 2023 | 98.06 | 98.17 | 98.05 | 98.17 | 3,550 | +0.20(+0.20%) |
Aug 25, 2023 | 97.96 | 98.11 | 97.90 | 97.97 | 5,492 | -0.05(-0.05%) |
Aug 24, 2023 | 98.05 | 98.11 | 98.01 | 98.02 | 7,326 | -0.20(-0.20%) |
Aug 23, 2023 | 97.91 | 98.27 | 97.91 | 98.22 | 55,127 | +0.88(+0.90%) |
Aug 22, 2023 | 97.30 | 97.38 | 97.19 | 97.34 | 4,121 | +0.10(+0.11%) |
Aug 21, 2023 | 97.35 | 97.35 | 97.14 | 97.24 | 707,742 | -0.47(-0.48%) |
Aug 18, 2023 | 97.85 | 97.85 | 97.64 | 97.70 | 7,152 | +0.21(+0.22%) |
Aug 17, 2023 | 97.67 | 97.67 | 97.35 | 97.49 | 4,867 | -0.07(-0.07%) |
Aug 16, 2023 | 97.91 | 97.97 | 97.54 | 97.56 | 9,323 | -0.41(-0.42%) |
Aug 15, 2023 | 98.02 | 98.11 | 97.95 | 97.98 | 36,488 | -0.14(-0.15%) |
Aug 14, 2023 | 98.04 | 98.29 | 98.04 | 98.12 | 6,959 | -0.13(-0.13%) |
Aug 11, 2023 | 98.32 | 98.39 | 98.15 | 98.25 | 18,926 | -0.28(-0.28%) |
Aug 10, 2023 | 98.98 | 99.23 | 98.52 | 98.52 | 9,192 | -0.49(-0.50%) |
Aug 09, 2023 | 99.09 | 99.14 | 98.92 | 99.02 | 4,634 | +0.04(+0.04%) |
Aug 08, 2023 | 99.10 | 99.10 | 98.81 | 98.98 | 4,189 | +0.33(+0.33%) |
Aug 07, 2023 | 98.70 | 98.77 | 98.58 | 98.65 | 8,440 | -0.20(-0.20%) |
Aug 04, 2023 | 98.61 | 98.85 | 98.59 | 98.85 | 3,100 | +0.79(+0.81%) |
Aug 03, 2023 | 98.08 | 98.12 | 97.95 | 98.06 | 41,815 | -0.61(-0.62%) |
Aug 02, 2023 | 98.61 | 98.67 | 98.54 | 98.67 | 5,665 | -0.24(-0.25%) |
Aug 01, 2023 | 98.97 | 99.02 | 98.85 | 98.91 | 9,180 | -0.53(-0.54%) |
Jul 31, 2023 | 99.27 | 99.57 | 99.27 | 99.44 | 1,800 | +0.13(+0.13%) |
Jul 28, 2023 | 99.17 | 99.36 | 99.17 | 99.31 | 5,973 | +0.31(+0.31%) |
Jul 27, 2023 | 99.68 | 99.68 | 98.92 | 99.01 | 3,078 | -0.76(-0.77%) |
Jul 26, 2023 | 99.68 | 99.80 | 99.62 | 99.77 | 13,398 | +0.17(+0.17%) |
Jul 25, 2023 | 99.59 | 99.62 | 99.37 | 99.60 | 7,491 | -0.06(-0.06%) |
Jul 24, 2023 | 99.89 | 99.95 | 99.66 | 99.66 | 4,973 | -0.18(-0.18%) |
Jul 21, 2023 | 99.90 | 99.95 | 99.76 | 99.84 | 3,902 | +0.20(+0.20%) |
Jul 20, 2023 | 99.86 | 99.86 | 99.60 | 99.64 | 121,746 | -0.61(-0.61%) |
Jul 19, 2023 | 100.20 | 100.37 | 99.98 | 100.25 | 11,819 | +0.32(+0.32%) |
Jul 18, 2023 | 100.13 | 100.13 | 99.90 | 99.92 | 3,304 | +0.13(+0.13%) |
Jul 17, 2023 | 99.66 | 99.90 | 99.66 | 99.79 | 4,715 | +0.07(+0.07%) |
Jul 14, 2023 | 99.94 | 99.99 | 99.72 | 99.72 | 3,067 | -0.37(-0.37%) |
Jul 13, 2023 | 100.12 | 100.22 | 100.00 | 100.09 | 4,891 | +0.52(+0.52%) |
Jul 12, 2023 | 99.66 | 99.66 | 99.53 | 99.57 | 3,100 | +0.77(+0.78%) |
Jul 11, 2023 | 98.83 | 98.88 | 98.75 | 98.81 | 6,811 | +0.19(+0.19%) |
Jul 10, 2023 | 98.41 | 98.77 | 98.41 | 98.61 | 10,572 | +0.24(+0.25%) |
Jul 07, 2023 | 98.47 | 98.56 | 98.29 | 98.37 | 17,260 | -0.09(-0.09%) |
Jul 06, 2023 | 98.23 | 98.48 | 98.23 | 98.45 | 9,452 | -0.47(-0.48%) |
Jul 05, 2023 | 99.41 | 99.42 | 98.91 | 98.93 | 35,879 | -0.51(-0.51%) |
Jul 03, 2023 | 99.73 | 99.76 | 99.41 | 99.43 | 2,121 | -0.18(-0.18%) |
Jun 30, 2023 | 99.40 | 99.62 | 99.40 | 99.61 | 1,512 | +0.36(+0.37%) |
Jun 29, 2023 | 99.24 | 99.31 | 99.22 | 99.25 | 2,630 | -0.80(-0.80%) |
Jun 28, 2023 | 99.91 | 100.05 | 99.81 | 100.05 | 5,694 | +0.43(+0.43%) |
Jun 27, 2023 | 100.00 | 100.06 | 99.59 | 99.62 | 5,268 | -0.28(-0.28%) |
Jun 26, 2023 | 99.92 | 100.02 | 99.83 | 99.91 | 186,015 | +0.15(+0.15%) |
Jun 23, 2023 | 99.91 | 99.91 | 99.69 | 99.75 | 2,474 | +0.27(+0.27%) |
Jun 22, 2023 | 99.61 | 99.69 | 99.40 | 99.48 | 10,263 | -0.44(-0.44%) |
Jun 21, 2023 | 99.66 | 99.99 | 99.57 | 99.92 | 4,119 | +0.03(+0.03%) |
Jun 20, 2023 | 99.82 | 99.97 | 99.82 | 99.89 | 11,349 | +0.27(+0.27%) |
Jun 16, 2023 | 99.40 | 99.69 | 99.40 | 99.62 | 2,231 | -0.21(-0.21%) |
Jun 15, 2023 | 99.76 | 99.90 | 99.72 | 99.83 | 5,233 | +0.53(+0.54%) |
Jun 14, 2023 | 99.39 | 99.47 | 99.09 | 99.30 | 8,992 | +0.12(+0.12%) |
Jun 13, 2023 | 99.82 | 99.85 | 99.18 | 99.18 | 7,173 | -0.36(-0.36%) |
Jun 12, 2023 | 99.51 | 99.54 | 99.25 | 99.54 | 5,615 | +0.07(+0.07%) |
Jun 09, 2023 | 99.36 | 99.56 | 99.36 | 99.47 | 6,382 | -0.15(-0.15%) |
Jun 08, 2023 | 99.20 | 99.62 | 99.20 | 99.62 | 2,452 | +0.62(+0.62%) |
Jun 07, 2023 | 99.76 | 99.76 | 99.00 | 99.00 | 60,899 | -0.68(-0.68%) |
Jun 06, 2023 | 99.51 | 99.74 | 99.51 | 99.68 | 3,450 | +0.06(+0.06%) |
Jun 05, 2023 | 99.84 | 99.84 | 99.48 | 99.62 | 7,044 | +0.00(+0.00%) |
Jun 02, 2023 | 100.09 | 100.09 | 99.59 | 99.61 | 8,340 | -0.52(-0.52%) |
Jun 01, 2023 | 100.04 | 100.22 | 100.01 | 100.13 | 39,754 | +0.21(+0.21%) |
May 31, 2023 | 99.72 | 99.92 | 99.59 | 99.92 | 12,662 | +0.41(+0.41%) |
May 30, 2023 | 99.38 | 99.53 | 99.38 | 99.51 | 5,456 | +0.53(+0.54%) |
May 26, 2023 | 98.69 | 99.01 | 98.66 | 98.98 | 5,165 | +0.13(+0.14%) |
May 25, 2023 | 99.04 | 99.08 | 98.85 | 98.85 | 4,145 | -0.35(-0.35%) |
May 24, 2023 | 99.46 | 99.52 | 99.20 | 99.20 | 7,835 | -0.20(-0.20%) |
May 23, 2023 | 99.17 | 99.59 | 99.17 | 99.40 | 10,904 | +0.07(+0.07%) |
May 22, 2023 | 99.32 | 99.54 | 99.25 | 99.33 | 23,584 | -0.01(-0.01%) |
May 19, 2023 | 99.43 | 99.60 | 99.26 | 99.35 | 9,537 | -0.30(-0.30%) |
May 18, 2023 | 99.73 | 99.76 | 99.64 | 99.64 | 2,639 | -0.35(-0.35%) |
May 17, 2023 | 100.32 | 100.32 | 99.94 | 100.00 | 8,449 | -0.19(-0.19%) |
May 16, 2023 | 100.20 | 100.28 | 100.05 | 100.18 | 11,730 | -0.31(-0.30%) |
May 15, 2023 | 100.39 | 100.49 | 100.39 | 100.49 | 1,078 | -0.31(-0.31%) |
May 12, 2023 | 101.31 | 101.31 | 100.78 | 100.80 | 2,314 | -0.44(-0.44%) |
May 11, 2023 | 101.45 | 101.45 | 101.17 | 101.25 | 6,917 | +0.32(+0.32%) |
May 10, 2023 | 100.86 | 100.94 | 100.83 | 100.92 | 2,640 | +0.64(+0.63%) |
May 09, 2023 | 100.49 | 100.49 | 100.29 | 100.29 | 1,866 | -0.19(-0.19%) |
May 08, 2023 | 100.44 | 100.53 | 100.38 | 100.48 | 13,384 | -0.44(-0.44%) |
May 05, 2023 | 100.92 | 101.05 | 100.78 | 100.92 | 5,734 | -0.43(-0.43%) |
May 04, 2023 | 101.18 | 101.60 | 101.18 | 101.36 | 4,254 | -0.05(-0.05%) |
May 03, 2023 | 101.39 | 101.41 | 101.10 | 101.41 | 3,635 | +0.36(+0.35%) |
May 02, 2023 | 100.33 | 101.05 | 100.33 | 101.05 | 7,320 | +0.98(+0.98%) |