Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 94.44 | 95.00 | 93.73 | 93.78 | 4,982,639 | -1.54(-1.62%) |
Apr 29, 2024 | 94.43 | 95.35 | 94.24 | 95.32 | 2,488,706 | +1.74(+1.86%) |
Apr 26, 2024 | 94.37 | 95.41 | 93.50 | 93.58 | 2,697,323 | -0.63(-0.67%) |
Apr 25, 2024 | 94.81 | 95.07 | 93.64 | 94.21 | 3,334,165 | -1.23(-1.29%) |
Apr 24, 2024 | 94.47 | 95.66 | 93.79 | 95.44 | 2,968,232 | -0.03(-0.03%) |
Apr 23, 2024 | 95.09 | 96.30 | 94.77 | 95.47 | 2,484,718 | +0.39(+0.41%) |
Apr 22, 2024 | 95.00 | 95.31 | 93.76 | 95.08 | 3,280,379 | -0.12(-0.13%) |
Apr 19, 2024 | 94.37 | 95.56 | 93.80 | 95.20 | 5,411,239 | +0.83(+0.88%) |
Apr 18, 2024 | 95.69 | 96.48 | 92.48 | 94.37 | 4,938,113 | +1.32(+1.42%) |
Apr 17, 2024 | 94.40 | 94.70 | 92.81 | 93.05 | 3,984,993 | -0.91(-0.97%) |
Apr 16, 2024 | 95.00 | 95.07 | 93.37 | 93.96 | 4,054,205 | -1.69(-1.77%) |
Apr 15, 2024 | 96.72 | 97.44 | 95.05 | 95.65 | 2,954,710 | -1.06(-1.10%) |
Apr 12, 2024 | 96.99 | 97.16 | 96.23 | 96.71 | 2,690,155 | -0.37(-0.38%) |
Apr 11, 2024 | 98.53 | 98.64 | 96.78 | 97.08 | 3,495,969 | -0.62(-0.63%) |
Apr 10, 2024 | 99.82 | 100.18 | 96.61 | 97.70 | 2,932,095 | -4.30(-4.22%) |
Apr 09, 2024 | 100.92 | 102.03 | 100.59 | 102.00 | 2,106,631 | +1.81(+1.81%) |
Apr 08, 2024 | 101.00 | 101.30 | 100.07 | 100.19 | 2,416,228 | -0.59(-0.59%) |
Apr 05, 2024 | 100.58 | 101.63 | 100.16 | 100.78 | 2,585,626 | -0.53(-0.52%) |
Apr 04, 2024 | 102.99 | 103.51 | 100.89 | 101.31 | 2,008,680 | -0.86(-0.84%) |
Apr 03, 2024 | 102.32 | 102.63 | 100.85 | 102.17 | 2,691,272 | -0.68(-0.66%) |
Apr 02, 2024 | 103.44 | 103.76 | 102.80 | 102.85 | 2,721,466 | -1.41(-1.35%) |
Apr 01, 2024 | 105.57 | 105.69 | 103.76 | 104.26 | 2,108,104 | -1.57(-1.48%) |
Mar 28, 2024 | 105.90 | 105.87 | 105.85 | 105.83 | 2,074,243 | +0.24(+0.23%) |
Mar 27, 2024 | 102.95 | 105.72 | 102.81 | 105.59 | 2,595,508 | +3.66(+3.59%) |
Mar 26, 2024 | 103.39 | 103.39 | 101.93 | 101.93 | 2,538,752 | -1.59(-1.54%) |
Mar 25, 2024 | 102.87 | 104.12 | 102.62 | 103.52 | 2,533,811 | +0.72(+0.70%) |
Mar 22, 2024 | 103.81 | 103.92 | 102.52 | 102.80 | 1,814,624 | -0.86(-0.83%) |
Mar 21, 2024 | 105.09 | 105.44 | 103.44 | 103.66 | 3,337,899 | -0.86(-0.82%) |
Mar 20, 2024 | 103.61 | 104.77 | 103.15 | 104.52 | 2,428,447 | -0.04(-0.04%) |
Mar 19, 2024 | 104.50 | 105.09 | 103.91 | 104.56 | 2,622,272 | +0.21(+0.20%) |
Mar 18, 2024 | 105.44 | 105.75 | 104.11 | 104.35 | 3,479,097 | -1.42(-1.34%) |
Mar 15, 2024 | 105.00 | 106.34 | 104.87 | 105.77 | 3,214,908 | -0.42(-0.40%) |
Mar 14, 2024 | 107.41 | 108.23 | 104.61 | 106.19 | 2,736,935 | -2.34(-2.15%) |
Mar 13, 2024 | 109.39 | 110.20 | 108.31 | 108.53 | 1,908,131 | -0.87(-0.79%) |
Mar 12, 2024 | 110.16 | 110.76 | 108.20 | 109.39 | 1,620,499 | -1.27(-1.15%) |
Mar 11, 2024 | 110.56 | 111.63 | 109.89 | 110.66 | 1,774,516 | -0.65(-0.58%) |
Mar 08, 2024 | 111.06 | 112.38 | 110.62 | 111.31 | 3,427,828 | +1.29(+1.17%) |
Mar 07, 2024 | 111.02 | 111.25 | 109.27 | 110.02 | 2,176,029 | -0.45(-0.41%) |
Mar 06, 2024 | 110.90 | 110.90 | 109.01 | 110.48 | 2,148,419 | +0.49(+0.45%) |
Mar 05, 2024 | 110.81 | 113.11 | 109.63 | 109.98 | 2,409,720 | -1.21(-1.09%) |
Mar 04, 2024 | 109.42 | 111.61 | 109.26 | 111.20 | 2,404,713 | +1.72(+1.57%) |
Mar 01, 2024 | 108.00 | 109.64 | 106.55 | 109.48 | 2,641,054 | +1.10(+1.02%) |
Feb 29, 2024 | 107.90 | 109.29 | 107.50 | 108.38 | 4,431,074 | +1.35(+1.26%) |
Feb 28, 2024 | 104.01 | 107.64 | 103.92 | 107.03 | 2,828,096 | +2.89(+2.77%) |
Feb 27, 2024 | 104.88 | 105.59 | 102.71 | 104.14 | 3,437,812 | -0.29(-0.27%) |
Feb 26, 2024 | 106.72 | 107.23 | 103.87 | 104.42 | 2,940,613 | -2.72(-2.54%) |
Feb 23, 2024 | 106.52 | 107.73 | 105.66 | 107.14 | 1,733,813 | +0.71(+0.67%) |
Feb 22, 2024 | 106.16 | 106.55 | 104.73 | 106.44 | 3,528,251 | +0.28(+0.26%) |
Feb 21, 2024 | 107.71 | 107.71 | 105.44 | 106.16 | 3,216,267 | -1.21(-1.13%) |
Feb 20, 2024 | 106.66 | 108.86 | 105.95 | 107.37 | 4,658,795 | +0.69(+0.65%) |
Feb 16, 2024 | 104.96 | 106.75 | 104.39 | 106.68 | 2,992,265 | +0.23(+0.21%) |
Feb 15, 2024 | 105.20 | 107.00 | 104.93 | 106.45 | 2,306,459 | +2.16(+2.07%) |
Feb 14, 2024 | 103.89 | 104.91 | 103.35 | 104.30 | 2,345,910 | +0.56(+0.54%) |
Feb 13, 2024 | 103.78 | 104.40 | 101.93 | 103.73 | 3,035,212 | -2.92(-2.74%) |
Feb 12, 2024 | 106.96 | 107.53 | 106.45 | 106.65 | 1,887,080 | -0.21(-0.19%) |
Feb 09, 2024 | 105.69 | 106.99 | 105.24 | 106.86 | 2,679,069 | +0.89(+0.84%) |
Feb 08, 2024 | 104.79 | 105.98 | 104.47 | 105.97 | 3,046,790 | +0.62(+0.59%) |
Feb 07, 2024 | 106.39 | 106.47 | 105.14 | 105.35 | 2,471,971 | -0.78(-0.73%) |
Feb 06, 2024 | 103.94 | 106.31 | 103.52 | 106.13 | 3,105,142 | +2.04(+1.96%) |
Feb 05, 2024 | 105.34 | 105.65 | 103.46 | 104.09 | 3,007,915 | -2.69(-2.52%) |
Feb 02, 2024 | 107.88 | 108.21 | 104.43 | 106.78 | 3,682,372 | -2.70(-2.47%) |
Feb 01, 2024 | 106.44 | 109.53 | 106.29 | 109.48 | 2,422,630 | +2.77(+2.60%) |
Jan 31, 2024 | 106.50 | 109.15 | 105.72 | 106.71 | 2,683,584 | +0.27(+0.25%) |
Jan 30, 2024 | 106.98 | 107.27 | 106.04 | 106.44 | 2,506,808 | -0.96(-0.89%) |
Jan 29, 2024 | 106.92 | 107.52 | 105.38 | 107.40 | 2,451,269 | +0.34(+0.32%) |
Jan 26, 2024 | 109.19 | 109.59 | 106.82 | 107.06 | 2,460,031 | -2.18(-1.99%) |
Jan 25, 2024 | 107.42 | 109.53 | 106.18 | 109.23 | 3,816,583 | +5.18(+4.97%) |
Jan 24, 2024 | 106.94 | 107.42 | 103.83 | 104.06 | 3,262,640 | -2.36(-2.21%) |
Jan 23, 2024 | 107.46 | 108.55 | 106.29 | 106.42 | 2,448,818 | -0.80(-0.75%) |
Jan 22, 2024 | 106.87 | 108.53 | 106.45 | 107.21 | 2,492,479 | +0.78(+0.73%) |
Jan 19, 2024 | 107.01 | 107.39 | 105.36 | 106.44 | 4,237,536 | +0.18(+0.17%) |
Jan 18, 2024 | 107.07 | 108.17 | 105.86 | 106.26 | 4,032,538 | -0.70(-0.65%) |
Jan 17, 2024 | 107.61 | 109.34 | 105.82 | 106.96 | 4,298,935 | -2.30(-2.10%) |
Jan 16, 2024 | 110.41 | 111.21 | 109.00 | 109.25 | 5,195,108 | -1.85(-1.67%) |
Jan 12, 2024 | 112.24 | 112.88 | 111.03 | 111.11 | 1,972,210 | -0.01(-0.01%) |
Jan 11, 2024 | 111.31 | 111.68 | 110.00 | 111.12 | 2,811,014 | -0.68(-0.61%) |
Jan 10, 2024 | 111.83 | 112.66 | 111.41 | 111.80 | 2,507,075 | -0.34(-0.31%) |
Jan 09, 2024 | 112.24 | 112.83 | 111.55 | 112.14 | 2,205,696 | -0.99(-0.87%) |
Jan 08, 2024 | 111.51 | 113.88 | 110.91 | 113.13 | 2,658,106 | +0.98(+0.87%) |
Jan 05, 2024 | 111.39 | 113.23 | 111.07 | 112.15 | 2,688,534 | -0.23(-0.20%) |
Jan 04, 2024 | 111.66 | 113.38 | 111.22 | 112.38 | 2,326,346 | +0.50(+0.45%) |
Jan 03, 2024 | 113.84 | 114.30 | 111.86 | 111.88 | 2,058,558 | -3.09(-2.68%) |
Jan 02, 2024 | 112.90 | 115.37 | 112.72 | 114.96 | 2,263,420 | +1.41(+1.24%) |
Dec 29, 2023 | 113.39 | 114.41 | 112.73 | 113.55 | 2,387,796 | -0.91(-0.79%) |
Dec 28, 2023 | 114.26 | 115.09 | 113.77 | 114.46 | 1,430,653 | +0.02(+0.02%) |
Dec 27, 2023 | 114.08 | 114.75 | 113.36 | 114.44 | 1,463,201 | +0.49(+0.43%) |
Dec 26, 2023 | 113.36 | 114.32 | 112.81 | 113.95 | 1,576,457 | +0.75(+0.66%) |
Dec 22, 2023 | 113.53 | 114.67 | 112.77 | 113.20 | 1,433,063 | +0.23(+0.20%) |
Dec 21, 2023 | 113.79 | 114.89 | 111.73 | 112.97 | 5,063,987 | +0.19(+0.17%) |
Dec 20, 2023 | 113.39 | 114.81 | 112.43 | 112.78 | 5,215,590 | +0.41(+0.37%) |
Dec 19, 2023 | 111.25 | 113.07 | 110.96 | 112.37 | 4,714,178 | +1.55(+1.40%) |
Dec 18, 2023 | 111.21 | 112.46 | 110.67 | 110.82 | 4,685,040 | -0.41(-0.37%) |
Dec 15, 2023 | 112.67 | 112.67 | 110.09 | 111.24 | 8,560,084 | -1.69(-1.49%) |
Dec 14, 2023 | 115.34 | 115.99 | 111.92 | 112.92 | 7,792,661 | -0.64(-0.56%) |
Dec 13, 2023 | 111.02 | 113.94 | 109.67 | 113.56 | 4,416,288 | +2.71(+2.45%) |
Dec 12, 2023 | 111.17 | 111.34 | 110.16 | 110.84 | 3,331,714 | -0.54(-0.48%) |
Dec 11, 2023 | 112.48 | 112.78 | 110.97 | 111.38 | 3,744,898 | -1.51(-1.33%) |
Dec 08, 2023 | 115.01 | 115.90 | 111.35 | 112.89 | 4,515,036 | -1.53(-1.33%) |
Dec 07, 2023 | 114.14 | 115.85 | 113.80 | 114.41 | 3,900,839 | +0.53(+0.47%) |
Dec 06, 2023 | 115.17 | 115.73 | 113.80 | 113.88 | 6,560,491 | -0.84(-0.73%) |
Dec 05, 2023 | 116.20 | 116.22 | 114.46 | 114.72 | 3,422,871 | -0.47(-0.41%) |
Dec 04, 2023 | 114.91 | 115.62 | 113.43 | 115.18 | 4,845,458 | -0.14(-0.12%) |
Dec 01, 2023 | 114.11 | 115.58 | 112.43 | 115.32 | 4,804,326 | +1.25(+1.10%) |
Nov 30, 2023 | 112.82 | 114.36 | 112.39 | 114.06 | 5,857,473 | +1.26(+1.12%) |
Nov 29, 2023 | 109.13 | 113.17 | 109.11 | 112.80 | 7,601,149 | +4.72(+4.36%) |
Nov 28, 2023 | 103.96 | 108.67 | 103.96 | 108.08 | 5,498,982 | +3.87(+3.71%) |
Nov 27, 2023 | 104.93 | 106.04 | 103.94 | 104.21 | 6,481,943 | +3.47(+3.45%) |
Nov 24, 2023 | 100.24 | 100.99 | 99.09 | 100.74 | 1,227,133 | +0.47(+0.47%) |
Nov 22, 2023 | 101.99 | 101.99 | 99.82 | 100.27 | 2,139,127 | -0.49(-0.48%) |
Nov 21, 2023 | 101.44 | 102.15 | 100.57 | 100.76 | 2,339,468 | -0.81(-0.80%) |
Nov 20, 2023 | 100.66 | 101.72 | 100.05 | 101.57 | 3,075,616 | +0.50(+0.49%) |
Nov 17, 2023 | 101.92 | 101.92 | 100.28 | 101.07 | 2,583,650 | -0.19(-0.19%) |
Nov 16, 2023 | 100.92 | 101.65 | 100.39 | 101.26 | 2,822,980 | +0.84(+0.83%) |
Nov 15, 2023 | 98.01 | 101.05 | 98.01 | 100.43 | 3,496,186 | +1.84(+1.86%) |
Nov 14, 2023 | 96.03 | 99.67 | 95.81 | 98.59 | 5,084,999 | +5.67(+6.10%) |
Nov 13, 2023 | 92.60 | 93.21 | 91.32 | 92.92 | 4,259,399 | -0.10(-0.10%) |
Nov 10, 2023 | 93.86 | 94.03 | 91.16 | 93.02 | 2,029,866 | +0.02(+0.02%) |
Nov 09, 2023 | 94.24 | 94.49 | 92.50 | 93.00 | 2,657,112 | -1.03(-1.10%) |
Nov 08, 2023 | 94.21 | 94.50 | 93.26 | 94.03 | 2,186,475 | +0.12(+0.12%) |
Nov 07, 2023 | 94.50 | 94.88 | 93.77 | 93.91 | 2,466,113 | -0.55(-0.59%) |
Nov 06, 2023 | 95.30 | 95.72 | 94.18 | 94.47 | 3,072,424 | -1.24(-1.29%) |
Nov 03, 2023 | 96.28 | 98.34 | 95.62 | 95.70 | 4,133,578 | +0.83(+0.87%) |
Nov 02, 2023 | 91.44 | 95.63 | 91.44 | 94.87 | 3,658,435 | +4.98(+5.54%) |
Nov 01, 2023 | 90.44 | 90.81 | 89.04 | 89.89 | 3,942,212 | -0.53(-0.59%) |
Oct 31, 2023 | 88.53 | 90.65 | 88.32 | 90.43 | 3,705,557 | +2.72(+3.10%) |
Oct 30, 2023 | 87.69 | 88.50 | 86.18 | 87.71 | 3,697,268 | +0.30(+0.34%) |
Oct 27, 2023 | 88.93 | 88.93 | 86.57 | 87.41 | 3,077,124 | -1.56(-1.75%) |
Oct 26, 2023 | 85.24 | 89.58 | 84.99 | 88.96 | 3,956,625 | +4.09(+4.82%) |
Oct 25, 2023 | 84.91 | 85.35 | 84.12 | 84.87 | 3,468,807 | -0.84(-0.98%) |
Oct 24, 2023 | 84.47 | 85.84 | 84.47 | 85.70 | 3,109,435 | +1.47(+1.74%) |
Oct 23, 2023 | 82.95 | 85.33 | 82.40 | 84.23 | 4,478,183 | +0.46(+0.55%) |
Oct 20, 2023 | 83.70 | 85.32 | 83.56 | 83.78 | 4,608,287 | +0.24(+0.29%) |
Oct 19, 2023 | 85.63 | 86.47 | 82.67 | 83.53 | 8,726,166 | -4.90(-5.54%) |
Oct 18, 2023 | 90.68 | 91.03 | 88.30 | 88.44 | 5,964,046 | -2.40(-2.64%) |
Oct 17, 2023 | 91.42 | 92.28 | 90.29 | 90.84 | 3,754,700 | -1.15(-1.25%) |
Oct 16, 2023 | 91.32 | 92.61 | 90.61 | 91.99 | 5,271,935 | +0.04(+0.04%) |
Oct 13, 2023 | 92.26 | 92.72 | 91.59 | 91.95 | 3,180,043 | +0.22(+0.24%) |
Oct 12, 2023 | 91.87 | 92.21 | 90.74 | 91.72 | 2,682,874 | -0.22(-0.24%) |
Oct 11, 2023 | 90.95 | 92.07 | 90.03 | 91.95 | 3,542,953 | +1.39(+1.54%) |
Oct 10, 2023 | 90.31 | 91.14 | 90.02 | 90.56 | 2,445,237 | -0.07(-0.08%) |
Oct 09, 2023 | 88.25 | 90.94 | 88.25 | 90.62 | 3,402,244 | +1.95(+2.19%) |
Oct 06, 2023 | 86.36 | 88.97 | 85.69 | 88.68 | 3,020,985 | +1.33(+1.53%) |
Oct 05, 2023 | 86.54 | 87.76 | 85.95 | 87.35 | 4,378,391 | +0.53(+0.60%) |
Oct 04, 2023 | 86.31 | 87.53 | 85.56 | 86.82 | 3,691,069 | +0.81(+0.94%) |
Oct 03, 2023 | 87.92 | 88.47 | 85.63 | 86.01 | 3,470,786 | -2.42(-2.74%) |
Oct 02, 2023 | 89.18 | 89.66 | 88.03 | 88.44 | 3,307,421 | -1.07(-1.20%) |
Sep 29, 2023 | 90.97 | 91.27 | 88.99 | 89.51 | 4,316,753 | -0.05(-0.05%) |
Sep 28, 2023 | 87.82 | 89.88 | 87.67 | 89.55 | 3,712,138 | +2.31(+2.65%) |
Sep 27, 2023 | 88.61 | 88.89 | 86.33 | 87.24 | 4,552,806 | -1.34(-1.52%) |
Sep 26, 2023 | 88.71 | 89.53 | 88.32 | 88.58 | 3,896,716 | -1.20(-1.33%) |
Sep 25, 2023 | 88.80 | 89.94 | 89.14 | 89.78 | 4,425,351 | +0.32(+0.36%) |
Sep 22, 2023 | 90.94 | 90.94 | 89.11 | 89.46 | 3,632,293 | -0.89(-0.99%) |
Sep 21, 2023 | 93.66 | 93.97 | 90.31 | 90.35 | 4,703,714 | -3.73(-3.97%) |
Sep 20, 2023 | 94.91 | 95.30 | 93.89 | 94.09 | 3,780,223 | -0.22(-0.24%) |
Sep 19, 2023 | 94.50 | 94.88 | 93.58 | 94.31 | 3,099,888 | -0.54(-0.57%) |
Sep 18, 2023 | 95.87 | 96.68 | 94.81 | 94.85 | 3,384,856 | -0.86(-0.89%) |
Sep 15, 2023 | 95.55 | 96.79 | 95.14 | 95.71 | 4,703,552 | -0.21(-0.22%) |
Sep 14, 2023 | 93.16 | 96.09 | 93.10 | 95.92 | 2,915,332 | +2.68(+2.87%) |
Sep 13, 2023 | 94.27 | 94.27 | 92.57 | 93.25 | 3,577,931 | -0.49(-0.52%) |
Sep 12, 2023 | 93.90 | 94.04 | 91.82 | 93.73 | 2,657,031 | -0.56(-0.59%) |
Sep 11, 2023 | 94.98 | 95.45 | 93.99 | 94.29 | 2,597,611 | -0.68(-0.72%) |
Sep 08, 2023 | 96.05 | 96.08 | 94.89 | 94.97 | 3,122,780 | -0.79(-0.83%) |
Sep 07, 2023 | 94.50 | 96.04 | 94.50 | 95.76 | 3,949,725 | +1.02(+1.08%) |
Sep 06, 2023 | 95.49 | 95.76 | 94.10 | 94.74 | 2,378,411 | -0.95(-0.99%) |
Sep 05, 2023 | 95.47 | 96.57 | 95.26 | 95.69 | 3,285,032 | +0.21(+0.22%) |
Sep 01, 2023 | 96.65 | 96.79 | 95.03 | 95.47 | 1,797,254 | -0.70(-0.73%) |
Aug 31, 2023 | 97.01 | 97.23 | 95.69 | 96.17 | 4,558,140 | -0.31(-0.32%) |
Aug 30, 2023 | 96.71 | 96.93 | 95.73 | 96.48 | 2,992,389 | +0.21(+0.22%) |
Aug 29, 2023 | 95.83 | 97.07 | 95.29 | 96.27 | 3,497,368 | +0.70(+0.73%) |
Aug 28, 2023 | 95.67 | 96.36 | 95.45 | 95.57 | 2,291,258 | +0.16(+0.17%) |
Aug 25, 2023 | 95.37 | 96.24 | 94.74 | 95.41 | 2,344,179 | +0.13(+0.14%) |
Aug 24, 2023 | 95.73 | 96.73 | 94.66 | 95.27 | 2,501,660 | +0.06(+0.06%) |
Aug 23, 2023 | 95.18 | 95.70 | 94.58 | 95.22 | 3,935,390 | +0.76(+0.80%) |
Aug 22, 2023 | 95.05 | 95.28 | 93.88 | 94.46 | 2,243,603 | -0.51(-0.53%) |
Aug 21, 2023 | 95.75 | 95.75 | 93.72 | 94.97 | 3,099,433 | -0.95(-0.99%) |
Aug 18, 2023 | 94.80 | 96.49 | 94.58 | 95.92 | 2,569,018 | +0.42(+0.44%) |
Aug 17, 2023 | 95.73 | 97.02 | 95.36 | 95.49 | 3,599,554 | -0.06(-0.06%) |
Aug 16, 2023 | 98.47 | 98.47 | 94.88 | 95.55 | 3,123,192 | -2.72(-2.77%) |
Aug 15, 2023 | 97.80 | 98.72 | 97.23 | 98.27 | 1,959,606 | -0.41(-0.42%) |
Aug 14, 2023 | 99.58 | 99.79 | 98.43 | 98.68 | 2,698,083 | -1.23(-1.24%) |
Aug 11, 2023 | 99.79 | 100.44 | 99.57 | 99.92 | 2,813,309 | -0.27(-0.27%) |
Aug 10, 2023 | 99.33 | 100.82 | 99.33 | 100.18 | 3,392,584 | +0.06(+0.06%) |
Aug 09, 2023 | 99.24 | 100.51 | 99.03 | 100.13 | 2,709,470 | +0.56(+0.57%) |
Aug 08, 2023 | 98.57 | 99.79 | 97.80 | 99.56 | 2,220,795 | +0.18(+0.18%) |
Aug 07, 2023 | 99.45 | 99.86 | 98.63 | 99.38 | 1,934,608 | +0.04(+0.04%) |
Aug 04, 2023 | 100.06 | 101.26 | 98.75 | 99.34 | 2,274,621 | -1.07(-1.07%) |
Aug 03, 2023 | 102.10 | 102.36 | 99.73 | 100.41 | 2,413,824 | -1.98(-1.93%) |
Aug 02, 2023 | 103.13 | 103.25 | 100.89 | 102.39 | 3,309,430 | -1.20(-1.15%) |
Aug 01, 2023 | 103.83 | 104.52 | 103.05 | 103.59 | 4,119,230 | -0.04(-0.04%) |
Jul 31, 2023 | 104.42 | 105.16 | 103.30 | 103.63 | 4,035,987 | -0.62(-0.60%) |
Jul 28, 2023 | 106.18 | 106.51 | 104.13 | 104.25 | 2,944,176 | -1.11(-1.05%) |
Jul 27, 2023 | 108.45 | 109.73 | 105.24 | 105.36 | 4,055,395 | -2.26(-2.10%) |
Jul 26, 2023 | 106.22 | 108.34 | 106.02 | 107.62 | 3,661,523 | +1.85(+1.75%) |
Jul 25, 2023 | 106.85 | 106.99 | 105.31 | 105.77 | 4,069,051 | -0.90(-0.84%) |
Jul 24, 2023 | 103.24 | 106.82 | 102.58 | 106.67 | 4,648,682 | +4.01(+3.91%) |
Jul 21, 2023 | 102.68 | 103.83 | 101.47 | 102.66 | 5,102,576 | -0.21(-0.20%) |
Jul 20, 2023 | 102.85 | 105.25 | 98.78 | 102.87 | 8,746,125 | -5.74(-5.29%) |
Jul 19, 2023 | 107.87 | 109.92 | 107.54 | 108.61 | 3,081,543 | +2.81(+2.66%) |
Jul 18, 2023 | 105.53 | 107.78 | 104.36 | 105.80 | 3,750,277 | +0.55(+0.52%) |
Jul 17, 2023 | 110.05 | 110.57 | 104.57 | 105.25 | 4,173,851 | -5.42(-4.89%) |
Jul 14, 2023 | 110.07 | 111.03 | 109.30 | 110.67 | 2,079,246 | +0.27(+0.24%) |
Jul 13, 2023 | 110.61 | 110.78 | 109.39 | 110.40 | 3,582,001 | -1.02(-0.92%) |
Jul 12, 2023 | 112.53 | 113.21 | 111.22 | 111.43 | 2,166,559 | +0.48(+0.43%) |
Jul 11, 2023 | 110.16 | 111.00 | 109.57 | 110.95 | 2,068,242 | +0.76(+0.69%) |
Jul 10, 2023 | 109.84 | 110.60 | 109.33 | 110.19 | 1,854,942 | -0.36(-0.33%) |
Jul 07, 2023 | 110.58 | 111.78 | 110.35 | 110.56 | 2,005,512 | -1.10(-0.99%) |
Jul 06, 2023 | 111.65 | 112.48 | 110.86 | 111.66 | 2,166,753 | -1.14(-1.01%) |
Jul 05, 2023 | 110.34 | 113.00 | 109.96 | 112.80 | 2,362,047 | +2.30(+2.08%) |
Jul 03, 2023 | 108.99 | 111.06 | 108.50 | 110.50 | 1,205,960 | +1.46(+1.34%) |
Jun 30, 2023 | 110.04 | 110.38 | 107.54 | 109.03 | 3,653,055 | -0.13(-0.12%) |
Jun 29, 2023 | 108.00 | 109.18 | 107.33 | 109.17 | 2,952,371 | +0.48(+0.44%) |
Jun 28, 2023 | 106.43 | 108.73 | 104.83 | 108.69 | 5,298,149 | +2.12(+1.99%) |
Jun 27, 2023 | 106.41 | 107.25 | 105.50 | 106.57 | 4,382,925 | +0.55(+0.51%) |
Jun 26, 2023 | 104.36 | 106.29 | 103.69 | 106.02 | 5,863,089 | +1.29(+1.23%) |
Jun 23, 2023 | 104.98 | 106.65 | 104.31 | 104.73 | 9,395,972 | -0.20(-0.19%) |
Jun 22, 2023 | 106.84 | 106.84 | 102.99 | 104.93 | 6,149,511 | -2.40(-2.24%) |
Jun 21, 2023 | 106.99 | 107.70 | 105.87 | 107.33 | 1,918,485 | -0.28(-0.26%) |
Jun 20, 2023 | 109.21 | 109.47 | 107.41 | 107.61 | 2,447,238 | -2.07(-1.88%) |
Jun 16, 2023 | 110.73 | 111.96 | 109.49 | 109.68 | 4,162,813 | -2.18(-1.95%) |
Jun 15, 2023 | 109.49 | 112.16 | 109.05 | 111.86 | 2,074,004 | +2.37(+2.17%) |
Jun 14, 2023 | 109.66 | 110.69 | 108.77 | 109.48 | 1,691,586 | +0.36(+0.33%) |
Jun 13, 2023 | 108.56 | 109.39 | 107.58 | 109.13 | 3,427,828 | +0.42(+0.38%) |
Jun 12, 2023 | 108.21 | 108.86 | 106.95 | 108.71 | 2,072,664 | +1.13(+1.05%) |
Jun 09, 2023 | 109.35 | 109.35 | 106.12 | 107.58 | 2,036,106 | -1.51(-1.38%) |
Jun 08, 2023 | 107.86 | 109.26 | 107.04 | 109.09 | 2,850,046 | +0.61(+0.57%) |
Jun 07, 2023 | 107.13 | 108.61 | 105.74 | 108.47 | 1,888,389 | +1.81(+1.70%) |
Jun 06, 2023 | 106.78 | 107.31 | 104.87 | 106.66 | 1,963,857 | +0.18(+0.17%) |
Jun 05, 2023 | 107.93 | 108.74 | 106.39 | 106.48 | 2,231,671 | -1.13(-1.05%) |
Jun 02, 2023 | 107.25 | 108.24 | 106.85 | 107.61 | 3,433,112 | +1.74(+1.64%) |
Jun 01, 2023 | 106.61 | 107.28 | 105.78 | 105.88 | 2,684,965 | -0.99(-0.93%) |
May 31, 2023 | 105.48 | 107.22 | 104.78 | 106.87 | 8,666,373 | +0.94(+0.89%) |
May 30, 2023 | 106.36 | 108.49 | 105.37 | 105.93 | 2,257,185 | +0.42(+0.40%) |
May 26, 2023 | 106.28 | 106.35 | 104.92 | 105.50 | 2,245,154 | -0.47(-0.45%) |
May 25, 2023 | 104.79 | 107.11 | 104.05 | 105.97 | 3,793,664 | +1.27(+1.21%) |
May 24, 2023 | 106.78 | 107.37 | 104.62 | 104.71 | 1,899,728 | -1.93(-1.81%) |
May 23, 2023 | 108.19 | 109.27 | 106.54 | 106.63 | 2,267,266 | -1.98(-1.82%) |
May 22, 2023 | 107.17 | 109.46 | 107.01 | 108.62 | 1,924,396 | +1.87(+1.75%) |
May 19, 2023 | 108.12 | 108.49 | 106.47 | 106.75 | 1,453,173 | -0.86(-0.80%) |
May 18, 2023 | 107.64 | 108.14 | 106.21 | 107.61 | 2,784,266 | -0.43(-0.40%) |
May 17, 2023 | 105.53 | 108.18 | 105.15 | 108.04 | 2,678,816 | +2.83(+2.69%) |
May 16, 2023 | 107.52 | 107.80 | 105.11 | 105.21 | 1,992,708 | -2.31(-2.15%) |
May 15, 2023 | 110.38 | 110.87 | 107.03 | 107.52 | 2,568,296 | -2.63(-2.39%) |
May 12, 2023 | 110.24 | 111.03 | 109.02 | 110.16 | 2,474,805 | +0.00(+0.00%) |
May 11, 2023 | 111.36 | 111.88 | 108.81 | 110.16 | 2,175,447 | -2.13(-1.90%) |
May 10, 2023 | 111.22 | 112.90 | 111.19 | 112.29 | 2,266,836 | +1.79(+1.62%) |
May 09, 2023 | 109.14 | 110.88 | 108.02 | 110.50 | 1,888,551 | +0.64(+0.58%) |
May 08, 2023 | 111.34 | 112.17 | 109.19 | 109.85 | 1,964,512 | -2.01(-1.80%) |
May 05, 2023 | 111.50 | 112.52 | 110.58 | 111.86 | 2,523,667 | +0.85(+0.76%) |
May 04, 2023 | 111.37 | 112.66 | 110.22 | 111.01 | 3,040,874 | -0.25(-0.22%) |
May 03, 2023 | 112.28 | 113.63 | 111.00 | 111.26 | 2,540,701 | -0.62(-0.56%) |
May 02, 2023 | 115.27 | 116.08 | 111.35 | 111.88 | 2,581,792 | -3.32(-2.88%) |