Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 87.61 | 88.99 | 87.18 | 88.49 | 14,475,144 | +0.16(+0.18%) |
Apr 29, 2024 | 88.24 | 88.61 | 87.86 | 88.33 | 8,520,206 | +0.08(+0.09%) |
Apr 26, 2024 | 87.40 | 89.25 | 87.37 | 88.25 | 7,185,286 | +0.41(+0.47%) |
Apr 25, 2024 | 89.55 | 89.73 | 87.68 | 87.84 | 7,279,083 | -0.91(-1.03%) |
Apr 24, 2024 | 87.06 | 88.94 | 86.95 | 88.75 | 7,183,289 | +0.88(+1.00%) |
Apr 23, 2024 | 88.77 | 88.81 | 87.32 | 87.87 | 5,670,279 | -0.31(-0.35%) |
Apr 22, 2024 | 88.08 | 88.61 | 87.34 | 88.18 | 8,668,409 | +0.57(+0.65%) |
Apr 19, 2024 | 87.15 | 88.08 | 87.12 | 87.61 | 11,899,968 | +0.46(+0.53%) |
Apr 18, 2024 | 86.44 | 87.63 | 86.05 | 87.15 | 11,402,768 | +0.94(+1.09%) |
Apr 17, 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 6,868,789 | +0.79(+0.92%) |
Apr 16, 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 8,866,667 | +0.25(+0.29%) |
Apr 15, 2024 | 85.40 | 86.36 | 84.92 | 85.17 | 9,675,131 | +0.25(+0.29%) |
Apr 12, 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 8,594,850 | -0.98(-1.14%) |
Apr 11, 2024 | 86.00 | 86.31 | 85.27 | 85.90 | 6,838,506 | -0.05(-0.06%) |
Apr 10, 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 7,412,767 | -1.18(-1.35%) |
Apr 09, 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 6,241,412 | -0.06(-0.07%) |
Apr 08, 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 6,322,379 | +0.34(+0.39%) |
Apr 05, 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 7,161,443 | -0.77(-0.88%) |
Apr 04, 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 8,052,181 | -1.08(-1.22%) |
Apr 03, 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 6,333,933 | -0.60(-0.67%) |
Apr 02, 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 8,273,208 | -2.23(-2.44%) |
Apr 01, 2024 | 91.82 | 92.07 | 91.02 | 91.53 | 4,989,920 | +0.14(+0.15%) |
Mar 28, 2024 | 91.79 | 91.59 | 91.30 | 91.39 | 6,911,815 | -0.11(-0.12%) |
Mar 27, 2024 | 90.65 | 91.83 | 90.60 | 91.50 | 5,863,444 | +1.14(+1.26%) |
Mar 26, 2024 | 90.98 | 91.00 | 90.23 | 90.36 | 6,215,274 | -0.31(-0.34%) |
Mar 25, 2024 | 90.65 | 91.12 | 90.47 | 90.67 | 6,901,901 | -0.04(-0.04%) |
Mar 22, 2024 | 91.74 | 91.78 | 90.06 | 90.71 | 6,495,054 | -0.95(-1.04%) |
Mar 21, 2024 | 92.63 | 93.17 | 91.64 | 91.66 | 6,286,718 | -0.94(-1.02%) |
Mar 20, 2024 | 91.79 | 92.62 | 91.52 | 92.60 | 5,803,969 | +1.01(+1.10%) |
Mar 19, 2024 | 91.00 | 91.90 | 90.86 | 91.59 | 5,676,330 | +0.58(+0.64%) |
Mar 18, 2024 | 90.75 | 91.42 | 90.53 | 91.01 | 7,412,166 | +0.89(+0.99%) |
Mar 15, 2024 | 91.60 | 92.02 | 90.10 | 90.12 | 18,136,368 | -1.54(-1.68%) |
Mar 14, 2024 | 91.10 | 91.71 | 90.41 | 91.66 | 8,543,387 | +0.05(+0.05%) |
Mar 13, 2024 | 92.49 | 92.87 | 90.87 | 91.61 | 8,254,059 | -0.79(-0.85%) |
Mar 12, 2024 | 92.00 | 92.72 | 91.21 | 92.40 | 9,444,148 | +0.33(+0.36%) |
Mar 11, 2024 | 91.26 | 92.96 | 91.17 | 92.07 | 6,702,026 | +1.01(+1.11%) |
Mar 08, 2024 | 90.62 | 91.53 | 90.60 | 91.06 | 7,673,329 | +0.11(+0.12%) |
Mar 07, 2024 | 91.62 | 91.76 | 90.31 | 90.95 | 8,789,558 | -0.70(-0.76%) |
Mar 06, 2024 | 91.35 | 92.03 | 91.12 | 91.65 | 4,823,862 | +0.43(+0.47%) |
Mar 05, 2024 | 92.10 | 92.17 | 91.06 | 91.22 | 7,272,682 | -1.24(-1.34%) |
Mar 04, 2024 | 93.06 | 93.32 | 92.04 | 92.46 | 7,319,580 | -0.70(-0.75%) |
Mar 01, 2024 | 94.45 | 94.57 | 92.91 | 93.16 | 7,995,400 | -1.74(-1.83%) |
Feb 29, 2024 | 94.50 | 95.10 | 93.98 | 94.90 | 11,218,027 | +1.90(+2.04%) |
Feb 28, 2024 | 93.77 | 93.97 | 92.77 | 93.00 | 5,618,102 | -1.13(-1.20%) |
Feb 27, 2024 | 94.32 | 94.66 | 93.60 | 94.13 | 5,356,123 | -0.15(-0.16%) |
Feb 26, 2024 | 95.36 | 95.56 | 94.25 | 94.28 | 7,043,160 | -1.34(-1.40%) |
Feb 23, 2024 | 95.88 | 96.93 | 95.58 | 95.62 | 6,845,464 | -0.16(-0.17%) |
Feb 22, 2024 | 94.89 | 96.08 | 94.14 | 95.78 | 8,123,456 | +0.76(+0.80%) |
Feb 21, 2024 | 93.86 | 95.77 | 93.77 | 95.02 | 8,284,587 | +1.56(+1.67%) |
Feb 20, 2024 | 93.36 | 94.12 | 93.06 | 93.46 | 8,902,521 | +0.24(+0.26%) |
Feb 16, 2024 | 93.10 | 94.18 | 92.75 | 93.22 | 5,737,493 | +0.00(+0.00%) |
Feb 15, 2024 | 94.03 | 94.24 | 93.00 | 93.22 | 8,875,133 | -0.85(-0.90%) |
Feb 14, 2024 | 94.08 | 94.47 | 93.76 | 94.07 | 5,509,904 | +0.20(+0.21%) |
Feb 13, 2024 | 94.85 | 95.56 | 93.39 | 93.87 | 8,137,483 | -1.60(-1.68%) |
Feb 12, 2024 | 96.92 | 97.14 | 95.38 | 95.47 | 9,240,754 | -1.83(-1.88%) |
Feb 09, 2024 | 96.32 | 97.99 | 96.29 | 97.30 | 9,385,585 | +0.71(+0.74%) |
Feb 08, 2024 | 95.10 | 96.69 | 93.92 | 96.59 | 9,885,730 | +1.85(+1.95%) |
Feb 07, 2024 | 95.66 | 96.08 | 93.87 | 94.74 | 9,147,609 | -0.36(-0.38%) |
Feb 06, 2024 | 91.95 | 95.13 | 91.80 | 95.10 | 11,597,219 | +3.14(+3.42%) |
Feb 05, 2024 | 92.23 | 92.31 | 91.35 | 91.96 | 7,378,989 | -0.48(-0.52%) |
Feb 02, 2024 | 92.14 | 93.05 | 91.12 | 92.43 | 11,434,974 | -0.38(-0.41%) |
Feb 01, 2024 | 92.54 | 93.04 | 91.32 | 92.81 | 15,089,963 | +0.34(+0.37%) |
Jan 31, 2024 | 97.69 | 97.77 | 92.46 | 92.47 | 26,916,816 | -1.04(-1.12%) |
Jan 30, 2024 | 92.44 | 94.11 | 92.03 | 93.52 | 17,586,038 | +0.28(+0.30%) |
Jan 29, 2024 | 92.46 | 93.37 | 91.69 | 93.24 | 12,804,798 | +0.99(+1.08%) |
Jan 26, 2024 | 92.36 | 92.93 | 91.86 | 92.25 | 9,284,974 | +0.19(+0.21%) |
Jan 25, 2024 | 91.67 | 92.10 | 91.17 | 92.06 | 12,120,183 | +0.57(+0.62%) |
Jan 24, 2024 | 92.00 | 92.28 | 91.44 | 91.49 | 7,702,354 | +0.07(+0.08%) |
Jan 23, 2024 | 92.47 | 93.08 | 91.22 | 91.42 | 10,303,614 | -1.09(-1.18%) |
Jan 22, 2024 | 93.24 | 93.36 | 92.25 | 92.51 | 9,476,756 | -0.79(-0.84%) |
Jan 19, 2024 | 92.62 | 93.68 | 92.09 | 93.30 | 9,623,404 | +0.52(+0.56%) |
Jan 18, 2024 | 91.41 | 92.87 | 91.27 | 92.78 | 7,591,546 | +1.56(+1.71%) |
Jan 17, 2024 | 91.11 | 91.41 | 90.85 | 91.22 | 6,711,208 | -0.92(-1.00%) |
Jan 16, 2024 | 92.11 | 92.18 | 91.18 | 92.15 | 7,536,813 | +0.72(+0.78%) |
Jan 12, 2024 | 92.67 | 92.84 | 91.22 | 91.43 | 5,675,129 | -0.95(-1.03%) |
Jan 11, 2024 | 92.77 | 93.08 | 91.35 | 92.38 | 6,519,709 | -0.56(-0.60%) |
Jan 10, 2024 | 92.45 | 93.13 | 92.32 | 92.94 | 5,881,549 | +0.41(+0.44%) |
Jan 09, 2024 | 93.05 | 93.17 | 92.30 | 92.53 | 6,385,564 | -1.09(-1.17%) |
Jan 08, 2024 | 92.46 | 94.00 | 92.39 | 93.63 | 7,580,743 | +1.19(+1.29%) |
Jan 05, 2024 | 92.77 | 93.02 | 91.93 | 92.43 | 7,234,288 | -0.56(-0.60%) |
Jan 04, 2024 | 92.54 | 94.01 | 92.44 | 92.99 | 7,160,599 | +0.32(+0.34%) |
Jan 03, 2024 | 93.40 | 93.68 | 92.50 | 92.67 | 7,203,157 | -0.44(-0.47%) |
Jan 02, 2024 | 94.88 | 95.38 | 93.06 | 93.11 | 8,909,056 | -2.33(-2.44%) |
Dec 29, 2023 | 95.31 | 95.77 | 94.78 | 95.44 | 6,172,576 | +0.08(+0.08%) |
Dec 28, 2023 | 94.93 | 95.40 | 94.54 | 95.36 | 4,543,779 | +0.64(+0.67%) |
Dec 27, 2023 | 95.12 | 95.21 | 94.22 | 94.72 | 4,985,179 | -0.38(-0.40%) |
Dec 26, 2023 | 94.77 | 95.12 | 94.39 | 95.10 | 3,728,446 | +0.39(+0.41%) |
Dec 22, 2023 | 94.32 | 95.26 | 93.78 | 94.71 | 6,399,314 | -0.05(-0.05%) |
Dec 21, 2023 | 94.51 | 94.87 | 93.91 | 94.76 | 7,138,377 | +0.62(+0.65%) |
Dec 20, 2023 | 95.78 | 96.30 | 94.08 | 94.14 | 10,105,591 | -2.99(-3.08%) |
Dec 19, 2023 | 96.36 | 97.46 | 96.36 | 97.14 | 6,019,767 | +1.19(+1.24%) |
Dec 18, 2023 | 96.66 | 96.74 | 95.35 | 95.94 | 6,180,769 | -0.23(-0.24%) |
Dec 15, 2023 | 97.25 | 97.65 | 95.98 | 96.17 | 12,558,134 | -1.08(-1.11%) |
Dec 14, 2023 | 98.13 | 98.20 | 96.57 | 97.25 | 9,820,891 | -0.27(-0.28%) |
Dec 13, 2023 | 97.91 | 98.05 | 96.24 | 97.52 | 7,773,653 | -0.04(-0.04%) |
Dec 12, 2023 | 97.85 | 97.92 | 96.85 | 97.56 | 6,350,457 | +0.03(+0.03%) |
Dec 11, 2023 | 96.64 | 98.41 | 96.64 | 97.53 | 7,680,956 | +1.50(+1.56%) |
Dec 08, 2023 | 95.51 | 96.28 | 95.24 | 96.03 | 7,168,104 | +0.17(+0.18%) |
Dec 07, 2023 | 96.67 | 97.11 | 95.69 | 95.86 | 7,903,444 | -0.58(-0.60%) |
Dec 06, 2023 | 95.38 | 96.59 | 94.90 | 96.44 | 12,186,668 | +1.47(+1.55%) |
Dec 05, 2023 | 96.80 | 96.90 | 94.28 | 94.97 | 16,116,538 | -2.05(-2.11%) |
Dec 04, 2023 | 97.80 | 98.29 | 96.19 | 97.02 | 11,544,929 | -1.59(-1.61%) |
Dec 01, 2023 | 97.91 | 98.69 | 96.94 | 98.61 | 12,581,761 | -0.10(-0.10%) |
Nov 30, 2023 | 99.46 | 99.52 | 97.83 | 98.71 | 11,507,384 | -0.55(-0.55%) |
Nov 29, 2023 | 100.90 | 101.08 | 98.93 | 99.25 | 8,478,369 | -1.32(-1.31%) |
Nov 28, 2023 | 101.35 | 101.44 | 100.29 | 100.58 | 6,887,395 | -1.17(-1.15%) |
Nov 27, 2023 | 101.68 | 102.47 | 101.45 | 101.75 | 7,900,499 | -0.42(-0.41%) |
Nov 24, 2023 | 102.82 | 102.98 | 101.85 | 102.17 | 3,225,707 | -0.66(-0.64%) |
Nov 22, 2023 | 103.54 | 104.05 | 102.66 | 102.82 | 4,860,146 | -0.25(-0.24%) |
Nov 21, 2023 | 103.83 | 104.05 | 102.55 | 103.07 | 6,183,180 | -0.61(-0.58%) |
Nov 20, 2023 | 104.58 | 104.84 | 103.24 | 103.68 | 9,858,528 | -1.26(-1.20%) |
Nov 17, 2023 | 106.54 | 106.86 | 104.85 | 104.94 | 6,485,775 | -1.63(-1.53%) |
Nov 16, 2023 | 105.64 | 107.02 | 105.56 | 106.57 | 8,085,604 | +1.17(+1.11%) |
Nov 15, 2023 | 105.03 | 105.90 | 105.03 | 105.40 | 8,025,024 | +0.43(+0.41%) |
Nov 14, 2023 | 103.86 | 105.19 | 103.62 | 104.97 | 8,371,328 | +2.08(+2.02%) |
Nov 13, 2023 | 103.30 | 103.61 | 102.34 | 102.89 | 7,162,585 | -0.81(-0.79%) |
Nov 10, 2023 | 101.99 | 103.72 | 101.37 | 103.71 | 7,384,191 | +2.09(+2.05%) |
Nov 09, 2023 | 103.68 | 103.83 | 101.42 | 101.62 | 7,652,315 | -1.49(-1.45%) |
Nov 08, 2023 | 102.56 | 103.62 | 102.47 | 103.11 | 7,538,516 | +1.18(+1.15%) |
Nov 07, 2023 | 102.47 | 102.63 | 101.58 | 101.93 | 6,345,778 | -0.34(-0.34%) |
Nov 06, 2023 | 101.14 | 102.34 | 100.25 | 102.28 | 7,659,816 | +1.36(+1.34%) |
Nov 03, 2023 | 98.92 | 102.02 | 98.81 | 100.92 | 16,269,848 | +2.60(+2.64%) |
Nov 02, 2023 | 99.29 | 100.20 | 98.06 | 98.33 | 23,792,438 | +8.51(+9.48%) |
Nov 01, 2023 | 90.28 | 90.31 | 89.02 | 89.81 | 14,532,377 | -0.88(-0.96%) |
Oct 31, 2023 | 91.60 | 91.75 | 90.45 | 90.69 | 9,466,203 | -0.89(-0.98%) |
Oct 30, 2023 | 91.55 | 92.13 | 91.16 | 91.58 | 7,987,416 | +1.11(+1.23%) |
Oct 27, 2023 | 91.08 | 92.15 | 90.22 | 90.47 | 8,435,711 | -0.64(-0.70%) |
Oct 26, 2023 | 92.23 | 92.88 | 91.04 | 91.11 | 6,309,115 | -1.31(-1.41%) |
Oct 25, 2023 | 92.73 | 93.75 | 92.39 | 92.42 | 5,590,697 | -0.61(-0.66%) |
Oct 24, 2023 | 92.69 | 93.38 | 92.48 | 93.03 | 3,661,408 | +0.41(+0.45%) |
Oct 23, 2023 | 92.35 | 93.43 | 91.72 | 92.61 | 4,557,429 | +0.01(+0.01%) |
Oct 20, 2023 | 93.03 | 93.49 | 92.55 | 92.60 | 4,779,508 | -0.23(-0.24%) |
Oct 19, 2023 | 92.78 | 94.05 | 92.58 | 92.83 | 5,707,117 | +0.66(+0.71%) |
Oct 18, 2023 | 92.36 | 92.94 | 91.92 | 92.17 | 4,180,991 | -0.42(-0.46%) |
Oct 17, 2023 | 91.19 | 92.60 | 91.07 | 92.59 | 6,190,900 | +0.52(+0.57%) |
Oct 16, 2023 | 90.62 | 92.27 | 90.30 | 92.07 | 4,674,099 | +2.13(+2.37%) |
Oct 13, 2023 | 89.74 | 90.51 | 89.52 | 89.94 | 4,862,497 | +0.06(+0.07%) |
Oct 12, 2023 | 90.29 | 90.70 | 89.24 | 89.88 | 5,578,533 | -0.52(-0.58%) |
Oct 11, 2023 | 91.72 | 92.05 | 90.30 | 90.40 | 4,575,807 | -1.21(-1.32%) |
Oct 10, 2023 | 91.39 | 92.39 | 91.31 | 91.61 | 5,062,266 | +0.49(+0.54%) |
Oct 09, 2023 | 90.89 | 91.23 | 89.89 | 91.12 | 4,191,179 | -0.17(-0.18%) |
Oct 06, 2023 | 90.45 | 91.77 | 90.13 | 91.29 | 7,098,938 | +0.47(+0.52%) |
Oct 05, 2023 | 89.60 | 91.48 | 89.60 | 90.81 | 7,678,210 | +1.20(+1.34%) |
Oct 04, 2023 | 88.38 | 89.89 | 88.30 | 89.61 | 6,270,632 | +1.64(+1.87%) |
Oct 03, 2023 | 88.98 | 89.54 | 87.71 | 87.97 | 6,780,185 | -1.62(-1.81%) |
Oct 02, 2023 | 89.52 | 90.19 | 89.26 | 89.59 | 6,540,813 | -0.14(-0.15%) |
Sep 29, 2023 | 91.05 | 91.49 | 89.30 | 89.73 | 7,834,316 | +0.19(+0.21%) |
Sep 28, 2023 | 89.63 | 89.85 | 88.69 | 89.55 | 4,815,010 | -0.09(-0.10%) |
Sep 27, 2023 | 90.90 | 91.17 | 88.86 | 89.63 | 4,812,401 | -0.82(-0.90%) |
Sep 26, 2023 | 90.45 | 90.93 | 89.64 | 90.45 | 6,420,170 | -0.73(-0.80%) |
Sep 25, 2023 | 91.33 | 91.31 | 90.70 | 91.18 | 4,900,691 | -0.92(-1.00%) |
Sep 22, 2023 | 91.86 | 92.75 | 91.80 | 92.10 | 5,207,291 | +0.57(+0.62%) |
Sep 21, 2023 | 93.56 | 93.71 | 91.46 | 91.53 | 6,214,680 | -2.03(-2.16%) |
Sep 20, 2023 | 93.84 | 94.99 | 93.45 | 93.56 | 4,652,411 | -0.13(-0.14%) |
Sep 19, 2023 | 93.61 | 93.86 | 92.68 | 93.68 | 6,919,904 | -1.45(-1.52%) |
Sep 18, 2023 | 94.68 | 95.34 | 94.47 | 95.13 | 4,554,331 | +0.52(+0.55%) |
Sep 15, 2023 | 95.61 | 95.83 | 94.43 | 94.61 | 8,917,821 | -0.91(-0.96%) |
Sep 14, 2023 | 95.14 | 96.13 | 94.63 | 95.52 | 6,143,079 | +0.23(+0.24%) |
Sep 13, 2023 | 94.58 | 95.66 | 94.42 | 95.30 | 5,925,666 | +0.68(+0.72%) |
Sep 12, 2023 | 93.89 | 94.88 | 93.59 | 94.62 | 5,093,499 | +0.56(+0.60%) |
Sep 11, 2023 | 94.04 | 94.61 | 93.62 | 94.06 | 5,673,028 | +0.38(+0.41%) |
Sep 08, 2023 | 93.65 | 94.24 | 93.15 | 93.67 | 4,836,802 | +0.18(+0.19%) |
Sep 07, 2023 | 93.88 | 94.21 | 93.42 | 93.50 | 6,512,698 | -0.84(-0.89%) |
Sep 06, 2023 | 94.80 | 94.92 | 93.76 | 94.33 | 5,521,410 | -0.88(-0.92%) |
Sep 05, 2023 | 95.88 | 96.16 | 94.96 | 95.21 | 5,505,882 | -1.14(-1.18%) |
Sep 01, 2023 | 96.74 | 97.09 | 95.40 | 96.35 | 4,828,594 | +0.55(+0.57%) |
Aug 31, 2023 | 97.33 | 97.66 | 95.64 | 95.80 | 5,720,454 | -1.77(-1.81%) |
Aug 30, 2023 | 97.35 | 98.04 | 97.33 | 97.57 | 4,284,034 | +0.09(+0.09%) |
Aug 29, 2023 | 95.72 | 97.56 | 95.70 | 97.48 | 5,606,373 | +2.07(+2.17%) |
Aug 28, 2023 | 94.32 | 95.56 | 94.22 | 95.41 | 5,185,971 | +1.53(+1.63%) |
Aug 25, 2023 | 93.93 | 94.34 | 92.91 | 93.87 | 5,452,266 | +0.64(+0.69%) |
Aug 24, 2023 | 93.15 | 94.02 | 92.13 | 93.23 | 7,957,419 | -0.34(-0.37%) |
Aug 23, 2023 | 94.80 | 94.93 | 92.43 | 93.58 | 9,866,742 | -0.88(-0.93%) |
Aug 22, 2023 | 94.86 | 95.11 | 93.99 | 94.45 | 3,702,775 | -0.38(-0.40%) |
Aug 21, 2023 | 95.68 | 95.92 | 94.54 | 94.83 | 3,830,250 | -0.76(-0.79%) |
Aug 18, 2023 | 94.39 | 95.85 | 94.18 | 95.59 | 4,196,710 | +0.65(+0.68%) |
Aug 17, 2023 | 97.33 | 97.43 | 94.81 | 94.94 | 5,380,981 | -2.37(-2.43%) |
Aug 16, 2023 | 97.93 | 98.40 | 97.22 | 97.31 | 3,741,779 | -1.04(-1.06%) |
Aug 15, 2023 | 98.44 | 98.95 | 98.10 | 98.35 | 3,257,319 | -0.95(-0.96%) |
Aug 14, 2023 | 98.79 | 99.51 | 98.51 | 99.31 | 3,294,662 | +0.02(+0.02%) |
Aug 11, 2023 | 99.69 | 99.69 | 98.45 | 99.29 | 3,235,083 | -0.66(-0.66%) |
Aug 10, 2023 | 98.85 | 100.64 | 98.71 | 99.95 | 6,961,287 | +2.23(+2.28%) |
Aug 09, 2023 | 98.77 | 99.34 | 97.28 | 97.72 | 4,594,927 | -0.76(-0.77%) |
Aug 08, 2023 | 98.99 | 99.18 | 97.69 | 98.47 | 4,149,469 | -1.02(-1.03%) |
Aug 07, 2023 | 99.18 | 99.61 | 98.71 | 99.50 | 5,339,799 | +1.04(+1.05%) |
Aug 04, 2023 | 100.69 | 100.87 | 98.30 | 98.46 | 5,316,490 | -1.61(-1.61%) |
Aug 03, 2023 | 99.72 | 100.63 | 99.21 | 100.07 | 5,673,180 | +0.20(+0.20%) |
Aug 02, 2023 | 98.28 | 102.16 | 97.10 | 99.88 | 14,791,057 | +0.85(+0.86%) |
Aug 01, 2023 | 99.23 | 99.47 | 98.18 | 99.03 | 7,980,281 | -0.30(-0.31%) |
Jul 31, 2023 | 99.07 | 99.58 | 98.63 | 99.33 | 6,526,194 | +0.31(+0.32%) |
Jul 28, 2023 | 99.26 | 99.58 | 98.59 | 99.02 | 5,441,467 | +0.46(+0.47%) |
Jul 27, 2023 | 99.78 | 100.17 | 98.32 | 98.56 | 5,494,520 | -0.93(-0.93%) |
Jul 26, 2023 | 99.95 | 100.41 | 99.07 | 99.49 | 6,716,128 | -1.16(-1.16%) |
Jul 25, 2023 | 100.17 | 101.48 | 100.07 | 100.65 | 5,753,348 | +0.14(+0.14%) |
Jul 24, 2023 | 100.61 | 101.13 | 100.06 | 100.51 | 4,853,745 | -0.04(-0.04%) |
Jul 21, 2023 | 99.55 | 101.27 | 99.37 | 100.55 | 21,261,866 | +1.90(+1.92%) |
Jul 20, 2023 | 99.53 | 100.22 | 98.48 | 98.65 | 5,589,135 | -0.93(-0.93%) |
Jul 19, 2023 | 98.40 | 99.73 | 98.40 | 99.58 | 5,680,766 | +1.05(+1.06%) |
Jul 18, 2023 | 98.52 | 99.18 | 97.66 | 98.54 | 6,124,287 | -0.17(-0.17%) |
Jul 17, 2023 | 98.61 | 99.56 | 97.83 | 98.70 | 5,363,555 | -0.67(-0.67%) |
Jul 14, 2023 | 99.52 | 99.83 | 98.76 | 99.37 | 4,028,655 | +0.01(+0.01%) |
Jul 13, 2023 | 99.27 | 99.95 | 99.07 | 99.36 | 4,612,643 | +0.45(+0.45%) |
Jul 12, 2023 | 99.18 | 99.58 | 98.54 | 98.91 | 7,129,134 | +1.03(+1.05%) |
Jul 11, 2023 | 97.25 | 98.02 | 96.95 | 97.88 | 5,387,804 | +0.94(+0.97%) |
Jul 10, 2023 | 94.18 | 97.33 | 94.11 | 96.94 | 9,504,196 | +3.01(+3.21%) |
Jul 07, 2023 | 93.87 | 94.53 | 93.44 | 93.93 | 8,067,465 | -0.15(-0.16%) |
Jul 06, 2023 | 95.70 | 95.91 | 93.79 | 94.08 | 7,316,720 | -2.21(-2.30%) |
Jul 05, 2023 | 96.96 | 97.14 | 96.12 | 96.29 | 6,523,292 | -0.67(-0.70%) |
Jul 03, 2023 | 96.55 | 97.37 | 96.08 | 96.96 | 3,366,129 | +0.09(+0.09%) |
Jun 30, 2023 | 97.21 | 97.26 | 96.37 | 96.87 | 6,370,488 | +0.37(+0.39%) |
Jun 29, 2023 | 96.43 | 96.65 | 95.82 | 96.50 | 5,228,421 | +0.07(+0.07%) |
Jun 28, 2023 | 96.46 | 96.46 | 95.15 | 96.43 | 6,730,041 | -0.11(-0.11%) |
Jun 27, 2023 | 96.22 | 96.87 | 95.57 | 96.54 | 5,147,338 | +0.48(+0.50%) |
Jun 26, 2023 | 96.17 | 96.59 | 95.33 | 96.06 | 6,205,744 | -0.11(-0.11%) |
Jun 23, 2023 | 97.45 | 97.52 | 95.37 | 96.17 | 19,403,820 | -2.45(-2.49%) |
Jun 22, 2023 | 99.18 | 99.40 | 97.44 | 98.62 | 6,264,267 | -1.00(-1.00%) |
Jun 21, 2023 | 98.38 | 100.19 | 98.14 | 99.62 | 5,632,828 | +0.59(+0.59%) |
Jun 20, 2023 | 99.61 | 100.23 | 98.67 | 99.04 | 5,631,011 | -0.59(-0.59%) |
Jun 16, 2023 | 99.76 | 100.25 | 99.24 | 99.62 | 11,973,353 | +0.48(+0.48%) |
Jun 15, 2023 | 99.10 | 99.74 | 98.44 | 99.14 | 6,592,770 | +0.70(+0.72%) |
Jun 14, 2023 | 97.36 | 99.12 | 97.00 | 98.44 | 9,487,711 | +1.37(+1.41%) |
Jun 13, 2023 | 96.34 | 97.28 | 96.34 | 97.07 | 5,253,139 | +0.78(+0.81%) |
Jun 12, 2023 | 95.80 | 96.34 | 95.37 | 96.29 | 6,858,667 | +0.49(+0.51%) |
Jun 09, 2023 | 96.62 | 96.78 | 95.49 | 95.80 | 5,677,601 | -1.16(-1.20%) |
Jun 08, 2023 | 95.50 | 96.99 | 94.78 | 96.96 | 7,034,569 | +1.20(+1.26%) |
Jun 07, 2023 | 96.38 | 96.68 | 95.44 | 95.76 | 6,426,404 | -0.29(-0.31%) |
Jun 06, 2023 | 97.54 | 98.12 | 95.38 | 96.05 | 8,851,703 | -1.67(-1.71%) |
Jun 05, 2023 | 97.83 | 98.64 | 97.30 | 97.73 | 6,683,679 | +0.42(+0.43%) |
Jun 02, 2023 | 96.14 | 97.46 | 96.02 | 97.30 | 6,361,785 | +1.94(+2.03%) |
Jun 01, 2023 | 95.44 | 96.06 | 94.39 | 95.37 | 6,903,202 | -0.09(-0.10%) |
May 31, 2023 | 95.87 | 95.92 | 94.84 | 95.46 | 10,610,873 | -0.13(-0.14%) |
May 30, 2023 | 96.71 | 96.78 | 95.16 | 95.59 | 6,650,963 | -0.76(-0.79%) |
May 26, 2023 | 96.45 | 97.41 | 96.16 | 96.36 | 7,440,622 | +0.09(+0.09%) |
May 25, 2023 | 96.52 | 96.72 | 95.57 | 96.27 | 8,361,067 | -1.14(-1.17%) |
May 24, 2023 | 98.58 | 98.59 | 96.92 | 97.41 | 6,272,493 | -0.71(-0.73%) |
May 23, 2023 | 99.86 | 99.89 | 97.87 | 98.13 | 6,916,259 | -2.50(-2.49%) |
May 22, 2023 | 103.19 | 103.37 | 100.50 | 100.63 | 7,671,854 | -2.55(-2.47%) |
May 19, 2023 | 104.64 | 104.78 | 103.00 | 103.18 | 5,097,705 | -1.55(-1.48%) |
May 18, 2023 | 103.09 | 104.78 | 102.88 | 104.73 | 5,498,540 | +1.37(+1.32%) |
May 17, 2023 | 103.62 | 104.19 | 102.63 | 103.36 | 4,864,323 | +0.40(+0.39%) |
May 16, 2023 | 104.06 | 104.21 | 102.87 | 102.96 | 3,759,883 | -1.33(-1.28%) |
May 15, 2023 | 103.77 | 104.40 | 103.28 | 104.29 | 4,312,154 | +0.51(+0.49%) |
May 12, 2023 | 103.43 | 103.87 | 102.52 | 103.78 | 5,292,328 | +0.48(+0.46%) |
May 11, 2023 | 104.09 | 104.41 | 102.80 | 103.30 | 4,899,366 | -0.79(-0.76%) |
May 10, 2023 | 104.28 | 105.20 | 102.84 | 104.09 | 4,690,895 | +0.25(+0.24%) |
May 09, 2023 | 104.11 | 104.29 | 103.54 | 103.84 | 3,783,875 | -0.45(-0.43%) |
May 08, 2023 | 104.58 | 105.21 | 104.05 | 104.29 | 6,258,872 | -0.04(-0.04%) |
May 05, 2023 | 102.71 | 104.59 | 102.54 | 104.33 | 8,029,822 | +2.43(+2.39%) |
May 04, 2023 | 101.46 | 102.83 | 101.01 | 101.89 | 9,102,548 | +0.73(+0.72%) |
May 03, 2023 | 106.14 | 106.77 | 101.01 | 101.16 | 25,053,164 | -10.22(-9.17%) |
May 02, 2023 | 111.41 | 111.48 | 109.81 | 111.38 | 9,884,731 | -0.10(-0.09%) |