Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 113.69 | 113.66 | 113.63 | 113.42 | 2,322,593 | -0.03(-0.03%) |
Mar 27, 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 1,937,350 | +1.50(+1.34%) |
Mar 26, 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 1,812,808 | +0.22(+0.20%) |
Mar 25, 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 1,435,874 | -0.72(-0.64%) |
Mar 22, 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 1,479,392 | -0.15(-0.13%) |
Mar 21, 2024 | 112.48 | 113.34 | 112.02 | 112.60 | 2,410,916 | +0.58(+0.52%) |
Mar 20, 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 2,195,292 | +0.73(+0.66%) |
Mar 19, 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 2,544,008 | +0.23(+0.21%) |
Mar 18, 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 3,071,513 | +0.47(+0.42%) |
Mar 15, 2024 | 109.69 | 111.06 | 109.59 | 110.59 | 6,537,769 | +0.18(+0.16%) |
Mar 14, 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 2,883,389 | +0.06(+0.05%) |
Mar 13, 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 1,801,876 | -0.25(-0.23%) |
Mar 12, 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 1,755,412 | +0.95(+0.87%) |
Mar 11, 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 1,892,248 | -0.50(-0.45%) |
Mar 08, 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 1,655,817 | -0.13(-0.12%) |
Mar 07, 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 2,033,830 | +0.48(+0.44%) |
Mar 06, 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 2,561,757 | +0.78(+0.72%) |
Mar 05, 2024 | 109.07 | 109.67 | 108.92 | 109.02 | 3,464,989 | -0.49(-0.45%) |
Mar 04, 2024 | 108.18 | 109.83 | 108.09 | 109.51 | 3,702,895 | +1.37(+1.27%) |
Mar 01, 2024 | 108.49 | 109.18 | 107.59 | 108.14 | 3,356,782 | +1.29(+1.21%) |
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 5,385,511 | +1.29(+1.22%) |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 2,189,995 | -0.57(-0.54%) |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 2,343,163 | -0.06(-0.06%) |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2,393,658 | +0.28(+0.26%) |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1,819,837 | +0.62(+0.59%) |
Feb 22, 2024 | 105.72 | 106.17 | 105.20 | 105.29 | 2,362,607 | +0.33(+0.31%) |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2,138,684 | +0.16(+0.15%) |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2,517,505 | -1.35(-1.27%) |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 3,167,551 | +0.44(+0.42%) |
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3,104,533 | -0.01(-0.00%) |
Feb 14, 2024 | 105.14 | 106.07 | 104.77 | 105.72 | 5,103,350 | +1.55(+1.49%) |
Feb 13, 2024 | 102.90 | 104.21 | 102.12 | 104.16 | 5,094,269 | +0.40(+0.38%) |
Feb 12, 2024 | 102.67 | 103.93 | 102.39 | 103.77 | 3,923,713 | +1.08(+1.05%) |
Feb 09, 2024 | 101.95 | 102.81 | 101.54 | 102.69 | 3,514,718 | +0.82(+0.80%) |
Feb 08, 2024 | 104.11 | 104.73 | 101.52 | 101.87 | 5,332,235 | -1.70(-1.64%) |
Feb 07, 2024 | 101.38 | 105.19 | 99.80 | 103.58 | 9,116,677 | +9.78(+10.43%) |
Feb 06, 2024 | 93.28 | 93.91 | 92.57 | 93.79 | 2,789,929 | +0.86(+0.92%) |
Feb 05, 2024 | 92.83 | 93.02 | 91.70 | 92.94 | 2,424,792 | -0.58(-0.62%) |
Feb 02, 2024 | 92.80 | 94.02 | 92.29 | 93.52 | 2,139,215 | +0.22(+0.23%) |
Feb 01, 2024 | 92.20 | 93.44 | 91.98 | 93.30 | 2,738,172 | +2.02(+2.21%) |
Jan 31, 2024 | 94.14 | 94.24 | 91.19 | 91.28 | 4,294,216 | -3.01(-3.19%) |
Jan 30, 2024 | 93.87 | 94.56 | 93.28 | 94.28 | 2,910,843 | -0.26(-0.27%) |
Jan 29, 2024 | 94.24 | 94.67 | 93.23 | 94.54 | 2,870,587 | -0.05(-0.05%) |
Jan 26, 2024 | 96.00 | 96.00 | 94.24 | 94.59 | 2,356,150 | -1.17(-1.23%) |
Jan 25, 2024 | 94.76 | 95.80 | 94.04 | 95.76 | 2,356,154 | +1.84(+1.96%) |
Jan 24, 2024 | 96.26 | 96.26 | 93.84 | 93.92 | 2,479,581 | -1.38(-1.45%) |
Jan 23, 2024 | 96.07 | 96.12 | 94.63 | 95.31 | 1,776,935 | -0.36(-0.37%) |
Jan 22, 2024 | 94.63 | 95.89 | 94.63 | 95.66 | 2,877,091 | +1.22(+1.30%) |
Jan 19, 2024 | 93.06 | 94.53 | 92.62 | 94.44 | 5,159,089 | +1.22(+1.31%) |
Jan 18, 2024 | 92.45 | 93.35 | 92.14 | 93.22 | 2,438,310 | +1.25(+1.36%) |
Jan 17, 2024 | 91.82 | 92.44 | 91.54 | 91.96 | 2,908,527 | -0.84(-0.90%) |
Jan 16, 2024 | 93.89 | 93.91 | 92.51 | 92.80 | 2,413,667 | -1.60(-1.70%) |
Jan 12, 2024 | 94.97 | 95.16 | 94.01 | 94.40 | 1,579,900 | +0.07(+0.07%) |
Jan 11, 2024 | 94.54 | 94.64 | 93.21 | 94.33 | 2,077,154 | +0.03(+0.03%) |
Jan 10, 2024 | 94.08 | 94.55 | 93.85 | 94.30 | 1,673,472 | +0.15(+0.16%) |
Jan 09, 2024 | 94.85 | 95.15 | 93.94 | 94.15 | 2,390,283 | -1.14(-1.20%) |
Jan 08, 2024 | 94.61 | 95.35 | 94.02 | 95.30 | 2,055,625 | +0.30(+0.31%) |
Jan 05, 2024 | 94.56 | 95.12 | 94.29 | 95.00 | 1,646,408 | +0.37(+0.39%) |
Jan 04, 2024 | 94.54 | 95.48 | 94.22 | 94.63 | 2,232,243 | +0.42(+0.44%) |
Jan 03, 2024 | 94.73 | 94.92 | 93.78 | 94.21 | 2,209,912 | -1.19(-1.25%) |
Jan 02, 2024 | 96.04 | 96.44 | 94.91 | 95.41 | 2,170,622 | -1.44(-1.49%) |
Dec 29, 2023 | 96.45 | 97.10 | 96.42 | 96.85 | 1,455,260 | +0.24(+0.25%) |
Dec 28, 2023 | 97.19 | 97.27 | 96.43 | 96.61 | 1,535,280 | -0.51(-0.52%) |
Dec 27, 2023 | 97.07 | 97.61 | 96.81 | 97.12 | 1,853,565 | +0.08(+0.08%) |
Dec 26, 2023 | 96.30 | 97.21 | 96.19 | 97.04 | 1,544,035 | +1.07(+1.12%) |
Dec 22, 2023 | 95.48 | 96.46 | 95.28 | 95.96 | 1,642,135 | +0.73(+0.76%) |
Dec 21, 2023 | 94.71 | 95.44 | 94.54 | 95.24 | 2,123,832 | +1.04(+1.11%) |
Dec 20, 2023 | 95.10 | 95.87 | 94.17 | 94.19 | 1,791,425 | -1.07(-1.13%) |
Dec 19, 2023 | 95.72 | 96.03 | 95.09 | 95.27 | 1,865,281 | -0.31(-0.32%) |
Dec 18, 2023 | 95.31 | 95.68 | 94.82 | 95.58 | 1,899,118 | +0.40(+0.42%) |
Dec 15, 2023 | 95.11 | 96.08 | 94.83 | 95.18 | 5,123,588 | -0.89(-0.92%) |
Dec 14, 2023 | 92.52 | 96.19 | 92.48 | 96.06 | 4,439,684 | +4.29(+4.67%) |
Dec 13, 2023 | 90.63 | 92.52 | 90.21 | 91.77 | 3,796,289 | +1.78(+1.98%) |
Dec 12, 2023 | 89.36 | 90.37 | 88.73 | 89.99 | 2,920,105 | +0.72(+0.80%) |
Dec 11, 2023 | 89.16 | 90.09 | 89.02 | 89.28 | 3,083,393 | +0.17(+0.19%) |
Dec 08, 2023 | 88.48 | 89.42 | 88.09 | 89.11 | 2,377,818 | +0.83(+0.94%) |
Dec 07, 2023 | 87.67 | 88.71 | 87.28 | 88.28 | 3,594,965 | +1.02(+1.16%) |
Dec 06, 2023 | 87.97 | 88.26 | 87.16 | 87.27 | 3,352,872 | -0.65(-0.74%) |
Dec 05, 2023 | 88.07 | 88.26 | 87.35 | 87.91 | 3,344,177 | -0.56(-0.63%) |
Dec 04, 2023 | 88.30 | 88.72 | 87.73 | 88.47 | 4,089,111 | -1.20(-1.34%) |
Dec 01, 2023 | 88.82 | 89.86 | 88.61 | 89.67 | 2,664,348 | +1.21(+1.37%) |
Nov 30, 2023 | 88.34 | 88.66 | 87.55 | 88.46 | 4,222,028 | +0.59(+0.67%) |
Nov 29, 2023 | 88.06 | 88.29 | 87.24 | 87.87 | 2,138,999 | +0.41(+0.47%) |
Nov 28, 2023 | 87.32 | 88.27 | 87.12 | 87.47 | 3,434,925 | -0.09(-0.10%) |
Nov 27, 2023 | 87.67 | 88.05 | 87.41 | 87.56 | 2,670,989 | -0.52(-0.59%) |
Nov 24, 2023 | 88.27 | 88.53 | 87.87 | 88.07 | 1,254,257 | -0.33(-0.37%) |
Nov 22, 2023 | 88.11 | 88.70 | 87.58 | 88.40 | 2,792,627 | +0.24(+0.27%) |
Nov 21, 2023 | 87.97 | 88.22 | 88.16 | 2,479,329 | -0.19(-0.21%) | |
Nov 20, 2023 | 88.86 | 88.92 | 88.15 | 88.35 | 2,619,918 | -0.48(-0.54%) |
Nov 17, 2023 | 87.52 | 88.98 | 87.30 | 88.83 | 3,511,663 | +1.76(+2.02%) |
Nov 16, 2023 | 87.31 | 87.80 | 86.74 | 87.07 | 2,733,105 | -0.34(-0.39%) |
Nov 15, 2023 | 87.46 | 88.42 | 87.13 | 87.41 | 3,308,305 | -0.18(-0.20%) |
Nov 14, 2023 | 86.74 | 88.52 | 86.56 | 87.59 | 3,685,791 | +1.93(+2.25%) |
Nov 13, 2023 | 85.60 | 85.98 | 84.98 | 85.66 | 3,157,249 | +0.10(+0.12%) |
Nov 10, 2023 | 84.82 | 85.88 | 84.25 | 85.56 | 2,954,810 | +1.29(+1.53%) |
Nov 09, 2023 | 84.57 | 86.26 | 84.08 | 84.28 | 4,817,408 | +0.45(+0.53%) |
Nov 08, 2023 | 84.56 | 85.24 | 83.69 | 83.83 | 5,897,480 | -0.19(-0.22%) |
Nov 07, 2023 | 82.89 | 84.18 | 82.20 | 84.02 | 10,028,417 | -6.73(-7.41%) |
Nov 06, 2023 | 91.16 | 91.17 | 89.78 | 90.74 | 3,036,258 | -0.23(-0.25%) |
Nov 03, 2023 | 91.09 | 91.69 | 90.97 | 90.97 | 2,716,146 | +0.80(+0.89%) |
Nov 02, 2023 | 88.98 | 90.42 | 88.42 | 90.17 | 4,966,109 | +1.53(+1.73%) |
Nov 01, 2023 | 88.26 | 88.67 | 87.82 | 88.64 | 2,801,932 | +0.63(+0.72%) |
Oct 31, 2023 | 87.39 | 88.10 | 87.09 | 88.00 | 4,957,965 | +0.51(+0.59%) |
Oct 30, 2023 | 87.49 | 87.64 | 86.31 | 87.49 | 2,803,314 | +0.42(+0.48%) |
Oct 27, 2023 | 87.49 | 88.05 | 86.58 | 87.07 | 2,455,959 | -0.56(-0.64%) |
Oct 26, 2023 | 88.13 | 88.40 | 86.99 | 87.64 | 4,501,044 | -0.23(-0.26%) |
Oct 25, 2023 | 89.69 | 89.69 | 87.44 | 87.87 | 3,522,669 | -1.89(-2.10%) |
Oct 24, 2023 | 89.84 | 90.23 | 89.24 | 89.76 | 2,594,130 | +0.57(+0.64%) |
Oct 23, 2023 | 90.54 | 90.93 | 89.02 | 89.18 | 2,821,459 | -1.30(-1.43%) |
Oct 20, 2023 | 91.86 | 92.22 | 90.35 | 90.48 | 5,763,384 | -1.65(-1.79%) |
Oct 19, 2023 | 92.79 | 94.08 | 92.09 | 92.13 | 2,708,188 | -0.55(-0.60%) |
Oct 18, 2023 | 94.17 | 94.17 | 92.62 | 92.68 | 2,530,911 | -2.25(-2.37%) |
Oct 17, 2023 | 95.11 | 95.91 | 94.75 | 94.93 | 2,220,598 | -0.38(-0.39%) |
Oct 16, 2023 | 95.14 | 96.14 | 94.98 | 95.30 | 2,699,998 | +1.57(+1.68%) |
Oct 13, 2023 | 95.34 | 95.75 | 93.46 | 93.73 | 2,172,543 | -1.28(-1.34%) |
Oct 12, 2023 | 96.44 | 96.44 | 94.34 | 95.01 | 1,873,490 | -1.03(-1.07%) |
Oct 11, 2023 | 95.34 | 96.16 | 95.02 | 96.04 | 2,255,822 | +0.71(+0.75%) |
Oct 10, 2023 | 94.96 | 96.17 | 94.72 | 95.32 | 2,717,834 | +0.49(+0.52%) |
Oct 09, 2023 | 94.01 | 94.95 | 93.74 | 94.83 | 2,609,460 | +0.82(+0.87%) |
Oct 06, 2023 | 92.38 | 94.88 | 92.25 | 94.01 | 2,178,378 | +1.43(+1.55%) |
Oct 05, 2023 | 93.28 | 93.64 | 92.33 | 92.57 | 2,788,646 | -1.06(-1.13%) |
Oct 04, 2023 | 93.72 | 94.22 | 92.87 | 93.63 | 3,398,241 | -0.19(-0.20%) |
Oct 03, 2023 | 94.22 | 94.81 | 93.01 | 93.82 | 2,773,277 | -0.85(-0.90%) |
Oct 02, 2023 | 95.31 | 95.83 | 94.02 | 94.67 | 2,629,282 | -0.85(-0.89%) |
Sep 29, 2023 | 96.73 | 96.87 | 95.40 | 95.52 | 2,066,071 | -0.44(-0.45%) |
Sep 28, 2023 | 95.97 | 96.58 | 95.55 | 95.96 | 1,881,871 | +0.15(+0.15%) |
Sep 27, 2023 | 95.38 | 96.19 | 94.53 | 95.81 | 2,349,434 | +1.25(+1.32%) |
Sep 26, 2023 | 96.92 | 96.92 | 94.55 | 94.56 | 2,524,176 | -2.47(-2.55%) |
Sep 25, 2023 | 95.75 | 97.07 | 96.30 | 97.04 | 1,889,708 | +0.99(+1.03%) |
Sep 22, 2023 | 95.47 | 96.58 | 95.28 | 96.05 | 2,475,587 | +0.60(+0.63%) |
Sep 21, 2023 | 96.73 | 96.78 | 95.39 | 95.44 | 2,205,218 | -1.50(-1.55%) |
Sep 20, 2023 | 97.97 | 98.59 | 96.83 | 96.95 | 1,664,420 | -0.80(-0.82%) |
Sep 19, 2023 | 98.90 | 98.92 | 97.07 | 97.75 | 1,912,493 | -0.78(-0.79%) |
Sep 18, 2023 | 97.80 | 99.29 | 97.71 | 98.53 | 2,186,894 | +0.74(+0.76%) |
Sep 15, 2023 | 97.13 | 98.61 | 96.83 | 97.79 | 7,367,019 | +0.26(+0.26%) |
Sep 14, 2023 | 97.33 | 97.98 | 96.98 | 97.53 | 2,665,956 | +0.91(+0.94%) |
Sep 13, 2023 | 98.58 | 98.86 | 96.36 | 96.62 | 2,524,441 | -2.22(-2.24%) |
Sep 12, 2023 | 99.05 | 99.53 | 98.71 | 98.84 | 2,474,789 | -0.20(-0.20%) |
Sep 11, 2023 | 97.94 | 99.47 | 97.84 | 99.03 | 3,964,639 | +1.16(+1.18%) |
Sep 08, 2023 | 97.96 | 98.57 | 97.52 | 97.88 | 1,973,650 | -0.45(-0.45%) |
Sep 07, 2023 | 97.45 | 98.53 | 97.12 | 98.32 | 3,340,448 | +0.72(+0.74%) |
Sep 06, 2023 | 96.67 | 97.88 | 96.45 | 97.60 | 2,432,750 | +0.78(+0.81%) |
Sep 05, 2023 | 97.70 | 97.93 | 96.60 | 96.82 | 2,929,600 | -1.03(-1.05%) |
Sep 01, 2023 | 97.28 | 98.31 | 97.28 | 97.85 | 1,781,690 | +0.66(+0.68%) |
Aug 31, 2023 | 97.47 | 98.07 | 96.95 | 97.18 | 2,640,228 | -0.04(-0.04%) |
Aug 30, 2023 | 97.72 | 98.02 | 96.58 | 97.22 | 3,264,565 | -0.36(-0.36%) |
Aug 29, 2023 | 97.06 | 97.72 | 96.83 | 97.58 | 2,259,848 | +0.52(+0.54%) |
Aug 28, 2023 | 97.32 | 97.75 | 96.88 | 97.06 | 2,253,330 | +0.47(+0.49%) |
Aug 25, 2023 | 95.17 | 97.31 | 95.17 | 96.58 | 4,170,155 | +1.87(+1.97%) |
Aug 24, 2023 | 95.38 | 96.23 | 94.67 | 94.71 | 2,052,731 | -0.87(-0.91%) |
Aug 23, 2023 | 95.15 | 95.87 | 94.77 | 95.58 | 1,997,434 | +0.54(+0.57%) |
Aug 22, 2023 | 95.35 | 96.21 | 94.46 | 95.04 | 2,364,995 | +1.01(+1.07%) |
Aug 21, 2023 | 94.75 | 94.87 | 93.11 | 94.03 | 1,863,746 | -0.72(-0.76%) |
Aug 18, 2023 | 94.02 | 95.22 | 93.97 | 94.75 | 2,000,526 | +0.06(+0.06%) |
Aug 17, 2023 | 95.80 | 96.25 | 94.66 | 94.69 | 2,589,109 | -0.28(-0.29%) |
Aug 16, 2023 | 94.34 | 95.63 | 94.34 | 94.97 | 2,521,240 | +0.53(+0.57%) |
Aug 15, 2023 | 94.33 | 94.76 | 94.22 | 94.43 | 2,048,751 | -0.43(-0.45%) |
Aug 14, 2023 | 94.45 | 94.95 | 94.28 | 94.86 | 2,257,244 | +0.16(+0.17%) |
Aug 11, 2023 | 94.59 | 95.17 | 94.23 | 94.70 | 1,353,600 | +0.23(+0.24%) |
Aug 10, 2023 | 94.42 | 95.40 | 94.09 | 94.47 | 1,632,288 | -0.01(-0.01%) |
Aug 09, 2023 | 95.17 | 95.82 | 94.41 | 94.48 | 2,283,829 | -0.45(-0.48%) |
Aug 08, 2023 | 94.79 | 95.14 | 93.78 | 94.94 | 2,134,143 | -0.71(-0.74%) |
Aug 07, 2023 | 94.75 | 95.82 | 94.59 | 95.64 | 2,499,905 | +1.64(+1.75%) |
Aug 04, 2023 | 95.20 | 96.11 | 93.87 | 94.00 | 3,619,251 | -0.33(-0.35%) |
Aug 03, 2023 | 94.55 | 95.72 | 93.91 | 94.34 | 4,832,065 | +0.74(+0.79%) |
Aug 02, 2023 | 96.94 | 96.94 | 92.88 | 93.60 | 7,467,442 | +3.45(+3.83%) |
Aug 01, 2023 | 89.28 | 90.37 | 88.94 | 90.14 | 3,178,794 | +0.28(+0.31%) |
Jul 31, 2023 | 89.95 | 90.27 | 89.32 | 89.87 | 4,037,359 | +0.37(+0.42%) |
Jul 28, 2023 | 91.03 | 91.15 | 89.11 | 89.50 | 2,853,910 | -0.86(-0.95%) |
Jul 27, 2023 | 91.14 | 91.43 | 90.08 | 90.35 | 1,900,789 | -0.54(-0.60%) |
Jul 26, 2023 | 90.28 | 91.14 | 90.20 | 90.89 | 1,819,017 | -0.20(-0.22%) |
Jul 25, 2023 | 90.28 | 91.23 | 90.28 | 91.09 | 1,875,266 | +0.34(+0.38%) |
Jul 24, 2023 | 90.12 | 91.07 | 90.09 | 90.74 | 2,241,705 | +0.99(+1.11%) |
Jul 21, 2023 | 90.33 | 90.56 | 89.69 | 89.75 | 1,670,640 | -0.65(-0.72%) |
Jul 20, 2023 | 90.77 | 91.25 | 90.31 | 90.40 | 1,874,740 | +0.22(+0.24%) |
Jul 19, 2023 | 89.84 | 90.43 | 89.04 | 90.18 | 1,990,813 | -0.13(-0.14%) |
Jul 18, 2023 | 89.61 | 90.49 | 89.39 | 90.31 | 1,871,455 | +0.47(+0.53%) |
Jul 17, 2023 | 90.34 | 90.55 | 89.50 | 89.84 | 1,917,928 | -0.76(-0.84%) |
Jul 14, 2023 | 90.79 | 90.81 | 89.85 | 90.60 | 1,767,106 | -0.23(-0.25%) |
Jul 13, 2023 | 90.80 | 91.15 | 90.41 | 90.82 | 1,919,935 | +0.20(+0.22%) |
Jul 12, 2023 | 91.14 | 91.53 | 90.15 | 90.63 | 2,918,791 | +0.31(+0.35%) |
Jul 11, 2023 | 88.44 | 90.46 | 88.44 | 90.31 | 3,617,834 | +2.33(+2.65%) |
Jul 10, 2023 | 87.58 | 88.56 | 87.54 | 87.98 | 3,387,529 | +0.48(+0.55%) |
Jul 07, 2023 | 86.41 | 88.11 | 86.39 | 87.50 | 1,846,436 | +0.69(+0.79%) |
Jul 06, 2023 | 87.22 | 87.44 | 86.05 | 86.81 | 2,235,264 | -1.15(-1.31%) |
Jul 05, 2023 | 88.54 | 89.03 | 87.96 | 87.96 | 1,831,205 | -1.33(-1.49%) |
Jul 03, 2023 | 88.58 | 89.58 | 88.16 | 89.29 | 1,237,294 | +0.36(+0.41%) |
Jun 30, 2023 | 88.14 | 89.26 | 88.00 | 88.92 | 2,532,195 | +1.15(+1.31%) |
Jun 29, 2023 | 88.05 | 88.32 | 87.29 | 87.77 | 2,705,830 | -0.13(-0.15%) |
Jun 28, 2023 | 88.21 | 88.48 | 87.53 | 87.90 | 3,510,823 | -0.28(-0.31%) |
Jun 27, 2023 | 87.07 | 88.53 | 86.93 | 88.18 | 2,614,135 | +1.30(+1.49%) |
Jun 26, 2023 | 85.81 | 87.01 | 85.47 | 86.88 | 2,462,435 | +1.60(+1.88%) |
Jun 23, 2023 | 85.28 | 85.77 | 84.76 | 85.28 | 5,777,354 | -0.73(-0.85%) |
Jun 22, 2023 | 86.03 | 86.40 | 85.62 | 86.00 | 3,062,022 | -0.03(-0.03%) |
Jun 21, 2023 | 84.75 | 86.17 | 84.58 | 86.03 | 2,145,906 | +0.66(+0.77%) |
Jun 20, 2023 | 85.24 | 85.64 | 84.47 | 85.37 | 2,292,053 | -0.62(-0.72%) |
Jun 16, 2023 | 87.11 | 87.41 | 85.96 | 85.99 | 5,614,026 | -0.61(-0.70%) |
Jun 15, 2023 | 85.00 | 87.18 | 84.98 | 86.60 | 4,499,037 | +2.15(+2.55%) |
Jun 14, 2023 | 85.31 | 86.16 | 84.09 | 84.45 | 2,310,715 | -0.29(-0.34%) |
Jun 13, 2023 | 83.06 | 84.93 | 82.94 | 84.73 | 2,413,852 | +2.03(+2.45%) |
Jun 12, 2023 | 82.83 | 82.99 | 82.33 | 82.71 | 2,055,206 | -0.13(-0.15%) |
Jun 09, 2023 | 82.86 | 83.01 | 82.24 | 82.84 | 2,073,172 | +0.13(+0.15%) |
Jun 08, 2023 | 82.73 | 83.06 | 82.23 | 82.71 | 3,069,130 | -0.17(-0.20%) |
Jun 07, 2023 | 81.56 | 82.90 | 81.02 | 82.87 | 3,079,589 | +1.67(+2.06%) |
Jun 06, 2023 | 80.86 | 81.65 | 80.48 | 81.20 | 2,923,555 | +0.34(+0.43%) |
Jun 05, 2023 | 81.73 | 82.03 | 80.73 | 80.86 | 2,847,706 | -0.61(-0.75%) |
Jun 02, 2023 | 79.48 | 81.88 | 79.38 | 81.47 | 3,784,969 | +3.40(+4.36%) |
Jun 01, 2023 | 76.70 | 78.34 | 75.71 | 78.06 | 3,992,604 | +1.64(+2.15%) |
May 31, 2023 | 76.33 | 76.73 | 75.69 | 76.42 | 6,248,456 | -0.70(-0.91%) |
May 30, 2023 | 78.06 | 78.35 | 76.67 | 77.12 | 2,704,435 | -1.10(-1.41%) |
May 26, 2023 | 78.00 | 78.53 | 77.76 | 78.22 | 2,575,335 | +0.48(+0.62%) |
May 25, 2023 | 77.58 | 77.86 | 76.78 | 77.74 | 3,514,067 | +0.07(+0.09%) |
May 24, 2023 | 79.30 | 79.46 | 77.54 | 77.67 | 2,578,410 | -2.12(-2.66%) |
May 23, 2023 | 79.83 | 80.67 | 79.58 | 79.80 | 2,863,883 | -0.59(-0.73%) |
May 22, 2023 | 81.33 | 81.56 | 79.94 | 80.39 | 2,266,065 | -0.77(-0.95%) |
May 19, 2023 | 81.78 | 82.00 | 80.74 | 81.15 | 2,530,514 | +0.19(+0.23%) |
May 18, 2023 | 80.68 | 81.23 | 80.05 | 80.97 | 3,125,120 | +0.05(+0.06%) |
May 17, 2023 | 80.34 | 81.19 | 80.18 | 80.92 | 2,900,622 | +1.08(+1.36%) |
May 16, 2023 | 81.15 | 81.57 | 79.81 | 79.83 | 2,788,471 | -1.94(-2.37%) |
May 15, 2023 | 81.45 | 82.46 | 80.88 | 81.77 | 2,245,148 | +0.59(+0.73%) |
May 12, 2023 | 81.33 | 81.64 | 80.29 | 81.18 | 2,668,439 | +0.53(+0.66%) |
May 11, 2023 | 79.76 | 80.76 | 79.76 | 80.65 | 1,985,802 | +0.02(+0.02%) |
May 10, 2023 | 82.32 | 82.57 | 79.87 | 80.63 | 2,423,020 | -1.14(-1.40%) |
May 09, 2023 | 81.58 | 82.15 | 80.93 | 81.78 | 1,986,184 | -0.16(-0.19%) |
May 08, 2023 | 83.23 | 83.23 | 81.68 | 81.93 | 1,897,856 | -0.58(-0.70%) |
May 05, 2023 | 82.04 | 83.16 | 81.80 | 82.51 | 3,974,344 | +1.62(+2.01%) |
May 04, 2023 | 81.86 | 81.98 | 80.54 | 80.89 | 4,601,617 | -1.06(-1.29%) |
May 03, 2023 | 83.54 | 85.05 | 81.89 | 81.94 | 6,354,271 | +1.56(+1.95%) |
May 02, 2023 | 80.97 | 81.39 | 79.28 | 80.38 | 3,848,902 | -1.10(-1.36%) |
May 01, 2023 | 81.60 | 81.98 | 81.28 | 81.48 | 2,393,862 | +0.09(+0.11%) |
Apr 28, 2023 | 80.59 | 81.67 | 80.46 | 81.39 | 3,089,531 | +0.42(+0.52%) |
Apr 27, 2023 | 80.49 | 81.01 | 78.51 | 80.97 | 4,949,200 | +0.34(+0.42%) |
Apr 26, 2023 | 82.02 | 82.29 | 80.18 | 80.63 | 3,548,593 | -1.99(-2.41%) |
Apr 25, 2023 | 83.21 | 83.58 | 82.34 | 82.63 | 2,148,562 | -1.05(-1.25%) |
Apr 24, 2023 | 83.79 | 84.08 | 83.29 | 83.67 | 2,163,377 | -0.01(-0.01%) |
Apr 21, 2023 | 84.26 | 84.26 | 83.19 | 83.68 | 8,013,209 | -0.26(-0.31%) |
Apr 20, 2023 | 84.01 | 84.45 | 83.58 | 83.95 | 2,999,479 | -0.49(-0.58%) |
Apr 19, 2023 | 85.09 | 85.25 | 83.72 | 84.43 | 3,318,856 | -0.88(-1.03%) |
Apr 18, 2023 | 85.80 | 86.47 | 84.94 | 85.31 | 3,386,551 | +0.67(+0.80%) |
Apr 17, 2023 | 84.43 | 85.71 | 84.30 | 84.64 | 3,074,190 | +0.22(+0.25%) |
Apr 14, 2023 | 83.78 | 85.89 | 83.75 | 84.42 | 6,261,089 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.61 | 80.55 | 83.50 | 7,139,219 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.08 | 80.54 | 81.77 | 8,237,067 | -0.78(-0.95%) |
Apr 11, 2023 | 83.09 | 83.42 | 82.35 | 82.55 | 2,118,553 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.58 | 81.09 | 82.56 | 2,042,891 | +1.12(+1.38%) |
Apr 06, 2023 | 80.96 | 81.90 | 80.23 | 81.43 | 3,034,581 | +0.21(+0.25%) |
Apr 05, 2023 | 82.72 | 83.00 | 80.78 | 81.23 | 2,708,454 | -2.04(-2.45%) |
Apr 04, 2023 | 85.20 | 85.38 | 82.85 | 83.27 | 1,804,181 | -2.01(-2.36%) |