Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 103.65 | 103.89 | 102.94 | 103.80 | 327,795 | +0.81(+0.79%) |
May 30, 2024 | 102.88 | 103.32 | 100.23 | 102.99 | 363,799 | +0.74(+0.72%) |
May 29, 2024 | 102.48 | 102.72 | 102.19 | 102.25 | 269,072 | -1.75(-1.68%) |
May 28, 2024 | 104.49 | 104.49 | 103.58 | 104.00 | 290,725 | -0.38(-0.36%) |
May 24, 2024 | 103.97 | 104.50 | 103.77 | 104.38 | 196,490 | +0.83(+0.80%) |
May 23, 2024 | 104.92 | 105.05 | 103.29 | 103.55 | 247,765 | -0.25(-0.24%) |
May 22, 2024 | 104.08 | 104.22 | 103.41 | 103.80 | 376,118 | -0.90(-0.86%) |
May 21, 2024 | 104.49 | 104.74 | 104.34 | 104.70 | 204,759 | -0.22(-0.21%) |
May 20, 2024 | 104.82 | 105.25 | 104.74 | 104.92 | 265,989 | +0.21(+0.20%) |
May 17, 2024 | 104.49 | 104.80 | 104.25 | 104.71 | 246,996 | +0.17(+0.16%) |
May 16, 2024 | 105.00 | 105.21 | 104.46 | 104.54 | 250,923 | -0.52(-0.49%) |
May 15, 2024 | 104.19 | 105.12 | 104.08 | 105.06 | 243,254 | +1.38(+1.33%) |
May 14, 2024 | 103.23 | 103.74 | 102.90 | 103.68 | 184,295 | +0.81(+0.79%) |
May 13, 2024 | 103.11 | 103.15 | 102.79 | 102.87 | 221,281 | -0.10(-0.10%) |
May 10, 2024 | 103.15 | 103.34 | 102.61 | 102.97 | 276,431 | +0.10(+0.10%) |
May 09, 2024 | 102.18 | 102.94 | 102.16 | 102.87 | 302,978 | +0.71(+0.69%) |
May 08, 2024 | 101.91 | 102.29 | 101.85 | 102.16 | 257,825 | +0.00(+0.00%) |
May 07, 2024 | 102.16 | 102.42 | 102.00 | 102.16 | 312,453 | +0.30(+0.29%) |
May 06, 2024 | 101.60 | 101.92 | 101.45 | 101.86 | 255,138 | +0.72(+0.71%) |
May 03, 2024 | 101.27 | 101.34 | 100.53 | 101.14 | 207,832 | +1.24(+1.24%) |
May 02, 2024 | 99.71 | 100.09 | 98.98 | 99.90 | 283,810 | +1.37(+1.39%) |
May 01, 2024 | 98.94 | 99.99 | 98.40 | 98.53 | 342,997 | -0.35(-0.35%) |
Apr 30, 2024 | 99.84 | 100.18 | 98.80 | 98.88 | 340,978 | -1.42(-1.42%) |
Apr 29, 2024 | 100.25 | 100.39 | 99.93 | 100.30 | 301,557 | +0.27(+0.27%) |
Apr 26, 2024 | 99.56 | 100.18 | 99.32 | 100.03 | 257,165 | +0.96(+0.97%) |
Apr 25, 2024 | 97.92 | 99.22 | 97.71 | 99.07 | 377,004 | -0.58(-0.58%) |
Apr 24, 2024 | 100.15 | 100.19 | 99.26 | 99.65 | 531,065 | -0.15(-0.15%) |
Apr 23, 2024 | 98.83 | 99.89 | 98.83 | 99.80 | 366,528 | +1.37(+1.39%) |
Apr 22, 2024 | 97.83 | 98.78 | 97.73 | 98.43 | 273,828 | +1.26(+1.30%) |
Apr 19, 2024 | 97.62 | 97.92 | 96.95 | 97.17 | 315,241 | -0.47(-0.48%) |
Apr 18, 2024 | 98.00 | 98.35 | 97.53 | 97.64 | 353,778 | -0.46(-0.47%) |
Apr 17, 2024 | 98.80 | 98.87 | 97.65 | 98.10 | 653,339 | -0.26(-0.26%) |
Apr 16, 2024 | 98.34 | 98.80 | 97.96 | 98.36 | 315,781 | -0.44(-0.45%) |
Apr 15, 2024 | 100.60 | 100.60 | 98.68 | 98.80 | 259,136 | -0.47(-0.47%) |
Apr 12, 2024 | 100.06 | 100.38 | 99.12 | 99.27 | 504,112 | -2.02(-1.99%) |
Apr 11, 2024 | 101.15 | 101.41 | 100.01 | 101.29 | 316,856 | +0.55(+0.55%) |
Apr 10, 2024 | 100.52 | 101.17 | 100.37 | 100.74 | 371,575 | -1.49(-1.46%) |
Apr 09, 2024 | 102.60 | 102.67 | 101.60 | 102.23 | 364,594 | -0.02(-0.02%) |
Apr 08, 2024 | 102.33 | 102.50 | 102.11 | 102.25 | 497,302 | +0.31(+0.30%) |
Apr 05, 2024 | 101.44 | 102.17 | 101.29 | 101.94 | 556,008 | +0.45(+0.44%) |
Apr 04, 2024 | 103.20 | 103.20 | 101.40 | 101.49 | 484,225 | -1.18(-1.15%) |
Apr 03, 2024 | 101.87 | 102.86 | 101.87 | 102.67 | 314,108 | +0.40(+0.39%) |
Apr 02, 2024 | 102.22 | 102.30 | 101.88 | 102.27 | 614,457 | -1.13(-1.09%) |
Apr 01, 2024 | 103.60 | 104.02 | 103.24 | 103.40 | 568,303 | -0.39(-0.38%) |
Mar 28, 2024 | 103.70 | 103.83 | 103.83 | 103.79 | 725,987 | -0.32(-0.31%) |
Mar 27, 2024 | 103.90 | 104.11 | 103.56 | 104.11 | 1,172,604 | +0.54(+0.52%) |
Mar 26, 2024 | 103.99 | 103.99 | 103.53 | 103.57 | 826,997 | +0.14(+0.14%) |
Mar 25, 2024 | 103.39 | 103.83 | 103.39 | 103.43 | 493,821 | -0.39(-0.38%) |
Mar 22, 2024 | 103.99 | 104.06 | 103.67 | 103.82 | 322,824 | -0.35(-0.34%) |
Mar 21, 2024 | 104.26 | 104.50 | 104.09 | 104.17 | 441,270 | -0.06(-0.06%) |
Mar 20, 2024 | 103.11 | 104.30 | 103.11 | 104.23 | 655,616 | +1.12(+1.09%) |
Mar 19, 2024 | 102.97 | 103.42 | 102.69 | 103.11 | 740,302 | -0.09(-0.09%) |
Mar 18, 2024 | 103.48 | 103.54 | 103.15 | 103.20 | 629,287 | -0.03(-0.03%) |
Mar 15, 2024 | 103.60 | 103.60 | 102.86 | 103.23 | 1,462,236 | -0.38(-0.37%) |
Mar 14, 2024 | 104.57 | 104.65 | 103.21 | 103.61 | 3,817,408 | -0.86(-0.82%) |
Mar 13, 2024 | 104.49 | 104.69 | 104.28 | 104.47 | 332,503 | -0.13(-0.12%) |
Mar 12, 2024 | 103.64 | 104.64 | 103.18 | 104.60 | 577,697 | +1.13(+1.09%) |
Mar 11, 2024 | 103.41 | 103.57 | 103.02 | 103.47 | 551,391 | -0.60(-0.58%) |
Mar 08, 2024 | 105.01 | 105.07 | 103.86 | 104.07 | 374,707 | -0.78(-0.74%) |
Mar 07, 2024 | 103.99 | 104.97 | 103.99 | 104.85 | 654,812 | +1.51(+1.46%) |
Mar 06, 2024 | 103.12 | 103.64 | 102.86 | 103.34 | 438,382 | +1.37(+1.34%) |
Mar 05, 2024 | 102.56 | 102.80 | 101.70 | 101.97 | 463,462 | -0.69(-0.67%) |
Mar 04, 2024 | 102.47 | 102.92 | 102.44 | 102.66 | 470,028 | -0.08(-0.07%) |
Mar 01, 2024 | 101.99 | 102.77 | 101.58 | 102.73 | 439,067 | +1.17(+1.16%) |
Feb 29, 2024 | 101.80 | 101.91 | 100.97 | 101.56 | 638,967 | +0.32(+0.32%) |
Feb 28, 2024 | 101.14 | 101.39 | 101.01 | 101.24 | 397,143 | -0.68(-0.67%) |
Feb 27, 2024 | 101.71 | 102.00 | 101.58 | 101.92 | 338,507 | +0.05(+0.05%) |
Feb 26, 2024 | 102.11 | 102.11 | 101.63 | 101.87 | 349,093 | +0.11(+0.11%) |
Feb 23, 2024 | 101.86 | 101.99 | 101.57 | 101.76 | 374,211 | +0.19(+0.19%) |
Feb 22, 2024 | 101.10 | 101.63 | 101.05 | 101.57 | 436,465 | +1.48(+1.48%) |
Feb 21, 2024 | 99.82 | 100.20 | 99.64 | 100.09 | 592,227 | -0.06(-0.06%) |
Feb 20, 2024 | 100.38 | 100.62 | 99.81 | 100.15 | 454,890 | +0.22(+0.22%) |
Feb 16, 2024 | 99.74 | 100.45 | 99.58 | 99.93 | 363,044 | +0.10(+0.10%) |
Feb 15, 2024 | 99.27 | 99.84 | 99.27 | 99.83 | 455,110 | +1.09(+1.10%) |
Feb 14, 2024 | 98.02 | 98.75 | 97.96 | 98.74 | 1,134,919 | +1.48(+1.52%) |
Feb 13, 2024 | 97.47 | 97.82 | 96.88 | 97.26 | 655,767 | -1.73(-1.75%) |
Feb 12, 2024 | 98.82 | 99.32 | 98.81 | 98.99 | 624,963 | -0.11(-0.11%) |
Feb 09, 2024 | 98.74 | 99.17 | 98.49 | 99.10 | 490,910 | +0.72(+0.73%) |
Feb 08, 2024 | 98.39 | 98.46 | 98.13 | 98.38 | 513,368 | +0.12(+0.12%) |
Feb 07, 2024 | 98.14 | 98.44 | 98.08 | 98.26 | 622,282 | +0.18(+0.18%) |
Feb 06, 2024 | 97.43 | 98.14 | 97.41 | 98.08 | 414,853 | +0.58(+0.59%) |
Feb 05, 2024 | 97.34 | 97.74 | 96.83 | 97.50 | 465,306 | -0.24(-0.25%) |
Feb 02, 2024 | 97.59 | 97.82 | 97.24 | 97.74 | 565,584 | -0.77(-0.78%) |
Feb 01, 2024 | 97.52 | 98.56 | 97.50 | 98.51 | 739,379 | +1.38(+1.42%) |
Jan 31, 2024 | 97.92 | 98.34 | 97.02 | 97.13 | 836,897 | -0.50(-0.51%) |
Jan 30, 2024 | 97.76 | 97.85 | 97.34 | 97.63 | 663,955 | -0.22(-0.22%) |
Jan 29, 2024 | 97.07 | 97.94 | 97.00 | 97.85 | 712,350 | +0.66(+0.68%) |
Jan 26, 2024 | 97.17 | 97.48 | 97.06 | 97.19 | 1,150,818 | +0.66(+0.68%) |
Jan 25, 2024 | 96.46 | 96.56 | 96.10 | 96.53 | 6,107,593 | +0.43(+0.45%) |
Jan 24, 2024 | 96.56 | 96.76 | 96.04 | 96.10 | 702,860 | +0.79(+0.83%) |
Jan 23, 2024 | 94.97 | 95.37 | 94.82 | 95.31 | 662,552 | -0.21(-0.22%) |
Jan 22, 2024 | 95.53 | 95.82 | 95.35 | 95.52 | 633,262 | +0.32(+0.34%) |
Jan 19, 2024 | 94.63 | 95.24 | 94.33 | 95.20 | 547,388 | +0.31(+0.33%) |
Jan 18, 2024 | 94.24 | 94.92 | 94.17 | 94.89 | 458,908 | +1.12(+1.19%) |
Jan 17, 2024 | 93.41 | 93.78 | 92.94 | 93.77 | 529,890 | -0.89(-0.94%) |
Jan 16, 2024 | 94.89 | 95.22 | 94.43 | 94.66 | 1,885,408 | -1.56(-1.62%) |
Jan 12, 2024 | 96.46 | 96.68 | 96.05 | 96.22 | 563,353 | +0.46(+0.48%) |
Jan 11, 2024 | 95.88 | 96.06 | 94.87 | 95.76 | 667,603 | +0.06(+0.06%) |
Jan 10, 2024 | 95.38 | 95.85 | 95.28 | 95.70 | 421,165 | +0.91(+0.96%) |
Jan 09, 2024 | 94.54 | 94.98 | 94.54 | 94.79 | 439,547 | -0.62(-0.65%) |
Jan 08, 2024 | 94.32 | 95.43 | 94.32 | 95.41 | 825,984 | +1.35(+1.44%) |
Jan 05, 2024 | 93.90 | 94.88 | 93.81 | 94.06 | 534,179 | -0.18(-0.19%) |
Jan 04, 2024 | 93.96 | 94.74 | 93.96 | 94.24 | 740,862 | -0.05(-0.05%) |
Jan 03, 2024 | 94.20 | 94.51 | 93.79 | 94.29 | 461,913 | -1.00(-1.05%) |
Jan 02, 2024 | 95.63 | 95.76 | 95.14 | 95.29 | 817,328 | -1.56(-1.61%) |
Dec 29, 2023 | 96.96 | 97.21 | 96.59 | 96.85 | 442,099 | +0.04(+0.04%) |
Dec 28, 2023 | 97.11 | 97.31 | 96.78 | 96.81 | 554,324 | -0.17(-0.18%) |
Dec 27, 2023 | 96.54 | 97.04 | 96.49 | 96.98 | 557,309 | +0.52(+0.54%) |
Dec 26, 2023 | 95.92 | 96.59 | 95.92 | 96.46 | 714,848 | +0.58(+0.60%) |
Dec 22, 2023 | 96.01 | 96.18 | 95.62 | 95.88 | 604,127 | -0.05(-0.05%) |
Dec 21, 2023 | 95.51 | 96.00 | 95.21 | 95.93 | 736,386 | +1.58(+1.67%) |
Dec 20, 2023 | 95.34 | 95.72 | 94.35 | 94.35 | 429,217 | -1.73(-1.80%) |
Dec 19, 2023 | 95.72 | 96.16 | 95.72 | 96.08 | 823,912 | +0.87(+0.91%) |
Dec 18, 2023 | 95.35 | 95.35 | 94.82 | 95.21 | 857,991 | +0.27(+0.28%) |
Dec 15, 2023 | 95.38 | 95.66 | 94.94 | 94.94 | 568,298 | -0.72(-0.75%) |
Dec 14, 2023 | 95.53 | 96.04 | 95.27 | 95.66 | 778,353 | +0.67(+0.71%) |
Dec 13, 2023 | 93.65 | 95.11 | 93.22 | 94.99 | 789,669 | +1.53(+1.64%) |
Dec 12, 2023 | 93.09 | 93.50 | 92.80 | 93.46 | 765,357 | +0.28(+0.30%) |
Dec 11, 2023 | 92.64 | 93.52 | 92.64 | 93.18 | 760,620 | +0.34(+0.37%) |
Dec 08, 2023 | 92.30 | 93.14 | 92.30 | 92.84 | 860,878 | +0.31(+0.34%) |
Dec 07, 2023 | 92.21 | 93.04 | 91.83 | 92.53 | 792,090 | +0.38(+0.41%) |
Dec 06, 2023 | 92.86 | 93.00 | 92.15 | 92.15 | 650,205 | +0.26(+0.28%) |
Dec 05, 2023 | 91.86 | 92.16 | 91.63 | 91.89 | 614,312 | -0.38(-0.41%) |
Dec 04, 2023 | 92.13 | 92.44 | 91.85 | 92.27 | 877,932 | -0.68(-0.73%) |
Dec 01, 2023 | 91.98 | 93.08 | 91.77 | 92.95 | 535,566 | +0.81(+0.88%) |
Nov 30, 2023 | 92.25 | 92.39 | 91.71 | 92.14 | 868,545 | -0.13(-0.14%) |
Nov 29, 2023 | 92.32 | 92.61 | 92.08 | 92.27 | 519,182 | +0.34(+0.37%) |
Nov 28, 2023 | 91.67 | 92.19 | 91.51 | 91.93 | 653,894 | -0.19(-0.21%) |
Nov 27, 2023 | 92.09 | 92.27 | 91.92 | 92.12 | 450,599 | -0.34(-0.37%) |
Nov 24, 2023 | 92.02 | 92.48 | 92.02 | 92.46 | 406,070 | +0.53(+0.58%) |
Nov 22, 2023 | 92.04 | 92.15 | 91.56 | 91.93 | 852,615 | +0.35(+0.38%) |
Nov 21, 2023 | 91.87 | 91.95 | 91.45 | 91.58 | 695,104 | -0.26(-0.28%) |
Nov 20, 2023 | 91.32 | 92.00 | 91.31 | 91.84 | 712,211 | +0.51(+0.56%) |
Nov 17, 2023 | 91.09 | 91.36 | 90.83 | 91.33 | 705,799 | +0.98(+1.08%) |
Nov 16, 2023 | 90.16 | 90.66 | 90.05 | 90.35 | 901,221 | +0.02(+0.02%) |
Nov 15, 2023 | 90.52 | 90.80 | 90.21 | 90.33 | 525,774 | +0.12(+0.13%) |
Nov 14, 2023 | 89.49 | 90.36 | 89.49 | 90.21 | 916,293 | +2.33(+2.65%) |
Nov 13, 2023 | 87.24 | 88.04 | 87.15 | 87.88 | 614,508 | -0.01(-0.01%) |
Nov 10, 2023 | 87.34 | 87.93 | 86.70 | 87.89 | 427,704 | +0.28(+0.32%) |
Nov 09, 2023 | 88.52 | 88.99 | 87.56 | 87.61 | 982,565 | -0.02(-0.02%) |
Nov 08, 2023 | 87.70 | 88.07 | 87.42 | 87.63 | 616,460 | +0.25(+0.29%) |
Nov 07, 2023 | 87.15 | 87.57 | 87.00 | 87.38 | 663,885 | -0.23(-0.26%) |
Nov 06, 2023 | 87.83 | 87.94 | 87.38 | 87.61 | 1,248,798 | -0.37(-0.42%) |
Nov 03, 2023 | 87.70 | 88.21 | 87.63 | 87.98 | 892,494 | +1.07(+1.23%) |
Nov 02, 2023 | 86.62 | 86.62 | 86.39 | 86.91 | 1,490,298 | +2.00(+2.36%) |
Nov 01, 2023 | 84.25 | 84.95 | 84.08 | 84.91 | 826,598 | +0.86(+1.02%) |
Oct 31, 2023 | 83.84 | 84.14 | 83.59 | 84.05 | 1,152,411 | +0.39(+0.47%) |
Oct 30, 2023 | 83.52 | 83.74 | 83.12 | 83.66 | 1,129,661 | +1.13(+1.37%) |
Oct 27, 2023 | 83.12 | 83.28 | 82.29 | 82.53 | 1,074,016 | -0.13(-0.16%) |
Oct 26, 2023 | 83.07 | 83.33 | 82.38 | 82.66 | 1,536,400 | -0.69(-0.83%) |
Oct 25, 2023 | 83.87 | 84.14 | 83.25 | 83.35 | 997,114 | -0.97(-1.15%) |
Oct 24, 2023 | 83.82 | 84.36 | 83.68 | 84.32 | 1,207,444 | +0.68(+0.81%) |
Oct 23, 2023 | 83.09 | 84.18 | 82.79 | 83.64 | 1,762,452 | +0.20(+0.24%) |
Oct 20, 2023 | 83.86 | 84.17 | 83.41 | 83.44 | 2,317,867 | -0.63(-0.75%) |
Oct 19, 2023 | 84.59 | 85.01 | 83.91 | 84.07 | 20,840,882 | -0.87(-1.02%) |
Oct 18, 2023 | 85.62 | 85.74 | 84.80 | 84.94 | 531,290 | -1.66(-1.92%) |
Oct 17, 2023 | 85.73 | 86.98 | 85.69 | 86.60 | 878,488 | -0.04(-0.05%) |
Oct 16, 2023 | 86.10 | 86.68 | 85.95 | 86.64 | 585,195 | +0.52(+0.60%) |
Oct 13, 2023 | 86.68 | 87.49 | 85.89 | 86.12 | 532,087 | -0.87(-1.00%) |
Oct 12, 2023 | 87.88 | 87.92 | 86.68 | 86.99 | 449,818 | -0.69(-0.79%) |
Oct 11, 2023 | 87.69 | 87.89 | 87.17 | 87.68 | 594,821 | +0.42(+0.48%) |
Oct 10, 2023 | 86.95 | 87.67 | 86.90 | 87.26 | 573,383 | +1.23(+1.43%) |
Oct 09, 2023 | 85.39 | 86.17 | 85.18 | 86.03 | 600,451 | -0.33(-0.38%) |
Oct 06, 2023 | 85.18 | 86.55 | 84.64 | 86.36 | 621,365 | +0.83(+0.97%) |
Oct 05, 2023 | 85.36 | 85.64 | 84.87 | 85.53 | 873,288 | +0.64(+0.75%) |
Oct 04, 2023 | 84.81 | 85.02 | 84.17 | 84.89 | 838,187 | +0.74(+0.88%) |
Oct 03, 2023 | 84.51 | 84.80 | 83.84 | 84.15 | 1,342,951 | -0.92(-1.08%) |
Oct 02, 2023 | 85.63 | 85.74 | 84.78 | 85.07 | 1,114,201 | -1.23(-1.43%) |
Sep 29, 2023 | 87.34 | 87.34 | 86.06 | 86.30 | 1,079,361 | +0.05(+0.06%) |
Sep 28, 2023 | 85.52 | 86.53 | 85.44 | 86.25 | 917,016 | +0.70(+0.82%) |
Sep 27, 2023 | 86.18 | 86.29 | 84.97 | 85.55 | 659,303 | -0.17(-0.20%) |
Sep 26, 2023 | 86.30 | 86.47 | 85.65 | 85.72 | 2,437,949 | -1.33(-1.53%) |
Sep 25, 2023 | 86.81 | 87.12 | 86.89 | 87.05 | 573,005 | -0.35(-0.40%) |
Sep 22, 2023 | 87.79 | 88.12 | 87.32 | 87.40 | 945,061 | +0.15(+0.17%) |
Sep 21, 2023 | 88.03 | 88.14 | 87.25 | 87.25 | 605,093 | -1.80(-2.02%) |
Sep 20, 2023 | 89.69 | 90.19 | 89.04 | 89.05 | 901,064 | -0.26(-0.29%) |
Sep 19, 2023 | 89.36 | 89.46 | 88.95 | 89.31 | 952,786 | -0.26(-0.29%) |
Sep 18, 2023 | 89.42 | 89.73 | 89.17 | 89.57 | 688,464 | -0.50(-0.56%) |
Sep 15, 2023 | 90.59 | 90.82 | 90.01 | 90.07 | 542,719 | -0.26(-0.29%) |
Sep 14, 2023 | 89.97 | 90.43 | 89.74 | 90.33 | 544,745 | +0.91(+1.02%) |
Sep 13, 2023 | 89.49 | 89.76 | 89.22 | 89.42 | 887,448 | -0.52(-0.58%) |
Sep 12, 2023 | 89.90 | 90.31 | 89.88 | 89.94 | 387,824 | -0.77(-0.85%) |
Sep 11, 2023 | 90.48 | 90.78 | 90.16 | 90.71 | 473,054 | +0.61(+0.68%) |
Sep 08, 2023 | 90.22 | 90.43 | 89.97 | 90.10 | 596,778 | -0.14(-0.16%) |
Sep 07, 2023 | 90.25 | 90.43 | 89.92 | 90.24 | 3,000,336 | -0.39(-0.43%) |
Sep 06, 2023 | 91.01 | 91.10 | 90.32 | 90.63 | 429,048 | -0.32(-0.35%) |
Sep 05, 2023 | 91.44 | 91.45 | 90.92 | 90.95 | 874,429 | -0.92(-1.00%) |
Sep 01, 2023 | 92.79 | 92.86 | 91.56 | 91.87 | 313,789 | -0.15(-0.16%) |
Aug 31, 2023 | 92.49 | 92.62 | 91.76 | 92.02 | 480,631 | -0.58(-0.63%) |
Aug 30, 2023 | 92.68 | 92.98 | 92.44 | 92.60 | 323,815 | -0.09(-0.10%) |
Aug 29, 2023 | 91.25 | 92.71 | 91.14 | 92.69 | 527,580 | +1.28(+1.40%) |
Aug 28, 2023 | 91.17 | 91.50 | 90.98 | 91.41 | 892,015 | +0.94(+1.04%) |
Aug 25, 2023 | 90.31 | 90.73 | 89.59 | 90.47 | 486,264 | +0.65(+0.72%) |
Aug 24, 2023 | 91.01 | 91.13 | 89.81 | 89.82 | 545,812 | -1.48(-1.62%) |
Aug 23, 2023 | 90.53 | 91.48 | 90.32 | 91.30 | 689,204 | +1.18(+1.31%) |
Aug 22, 2023 | 90.64 | 90.65 | 90.01 | 90.12 | 626,130 | -0.30(-0.33%) |
Aug 21, 2023 | 90.23 | 90.49 | 89.77 | 90.42 | 871,543 | +0.44(+0.49%) |
Aug 18, 2023 | 89.40 | 90.15 | 89.19 | 89.98 | 585,674 | -0.01(-0.01%) |
Aug 17, 2023 | 91.19 | 91.19 | 89.84 | 89.99 | 932,688 | -1.03(-1.13%) |
Aug 16, 2023 | 91.54 | 91.81 | 90.95 | 91.02 | 930,820 | -0.71(-0.77%) |
Aug 15, 2023 | 92.36 | 92.53 | 91.55 | 91.73 | 414,218 | -1.21(-1.30%) |
Aug 14, 2023 | 92.31 | 93.00 | 91.40 | 92.94 | 707,260 | -0.17(-0.18%) |
Aug 11, 2023 | 93.24 | 93.56 | 92.95 | 93.11 | 370,177 | -0.86(-0.92%) |
Aug 10, 2023 | 94.62 | 95.19 | 93.88 | 93.97 | 326,278 | +0.30(+0.32%) |
Aug 09, 2023 | 93.98 | 94.11 | 93.45 | 93.67 | 326,424 | -0.18(-0.19%) |
Aug 08, 2023 | 93.46 | 93.92 | 93.20 | 93.85 | 1,067,593 | -0.29(-0.31%) |
Aug 07, 2023 | 93.98 | 94.15 | 93.48 | 94.14 | 596,321 | +0.85(+0.91%) |
Aug 04, 2023 | 93.67 | 94.26 | 93.17 | 93.29 | 453,309 | -0.02(-0.02%) |
Aug 03, 2023 | 92.81 | 93.56 | 92.80 | 93.31 | 489,867 | -0.31(-0.33%) |
Aug 02, 2023 | 94.35 | 94.67 | 93.47 | 93.62 | 640,567 | -1.82(-1.91%) |
Aug 01, 2023 | 95.65 | 96.85 | 95.18 | 95.44 | 590,559 | -1.14(-1.18%) |
Jul 31, 2023 | 96.76 | 96.99 | 96.47 | 96.58 | 459,016 | -0.12(-0.12%) |
Jul 28, 2023 | 96.67 | 97.07 | 96.43 | 96.70 | 481,567 | +0.78(+0.81%) |
Jul 27, 2023 | 97.08 | 97.27 | 95.79 | 95.92 | 446,357 | +0.18(+0.19%) |
Jul 26, 2023 | 95.05 | 96.06 | 95.02 | 95.74 | 754,492 | +0.20(+0.21%) |
Jul 25, 2023 | 95.20 | 95.81 | 95.20 | 95.54 | 899,634 | +0.00(+0.00%) |
Jul 24, 2023 | 95.47 | 95.71 | 95.28 | 95.54 | 938,875 | -0.43(-0.45%) |
Jul 21, 2023 | 96.06 | 96.13 | 95.71 | 95.97 | 1,636,909 | +0.42(+0.44%) |
Jul 20, 2023 | 96.12 | 96.28 | 95.36 | 95.55 | 19,102,362 | -1.42(-1.46%) |
Jul 19, 2023 | 97.32 | 97.55 | 96.73 | 96.97 | 326,999 | -0.38(-0.39%) |
Jul 18, 2023 | 96.92 | 97.47 | 96.81 | 97.35 | 413,363 | +0.43(+0.44%) |
Jul 17, 2023 | 96.53 | 97.05 | 96.34 | 96.92 | 390,747 | -0.17(-0.18%) |
Jul 14, 2023 | 97.48 | 97.66 | 97.07 | 97.09 | 512,732 | -0.30(-0.31%) |
Jul 13, 2023 | 96.90 | 97.64 | 96.90 | 97.39 | 334,974 | +1.83(+1.92%) |
Jul 12, 2023 | 94.79 | 95.72 | 94.62 | 95.56 | 393,229 | +1.81(+1.93%) |
Jul 11, 2023 | 93.56 | 93.95 | 93.18 | 93.75 | 465,337 | +0.68(+0.73%) |
Jul 10, 2023 | 92.56 | 93.17 | 92.53 | 93.07 | 894,803 | +0.37(+0.40%) |
Jul 07, 2023 | 92.33 | 93.17 | 92.02 | 92.70 | 2,355,214 | +0.58(+0.63%) |
Jul 06, 2023 | 92.23 | 92.53 | 91.54 | 92.12 | 368,340 | -1.69(-1.80%) |
Jul 05, 2023 | 94.00 | 94.34 | 93.70 | 93.81 | 450,798 | -1.08(-1.14%) |
Jul 03, 2023 | 95.08 | 95.33 | 94.70 | 94.89 | 336,200 | -0.52(-0.55%) |
Jun 30, 2023 | 94.92 | 96.80 | 94.88 | 95.41 | 407,292 | +1.32(+1.40%) |
Jun 29, 2023 | 93.96 | 94.14 | 93.83 | 94.09 | 374,658 | -0.27(-0.29%) |
Jun 28, 2023 | 94.27 | 94.55 | 94.10 | 94.36 | 556,033 | +0.13(+0.14%) |
Jun 27, 2023 | 93.50 | 94.39 | 93.22 | 94.23 | 343,645 | +0.95(+1.02%) |
Jun 26, 2023 | 93.53 | 93.76 | 93.19 | 93.28 | 406,557 | -0.07(-0.07%) |
Jun 23, 2023 | 93.32 | 93.68 | 93.01 | 93.35 | 511,427 | -1.63(-1.72%) |
Jun 22, 2023 | 94.59 | 95.08 | 94.28 | 94.98 | 295,591 | -0.38(-0.40%) |
Jun 21, 2023 | 95.35 | 95.70 | 95.02 | 95.36 | 554,844 | -0.17(-0.18%) |
Jun 20, 2023 | 95.75 | 96.09 | 95.21 | 95.53 | 503,563 | -1.37(-1.41%) |
Jun 16, 2023 | 97.74 | 97.77 | 96.78 | 96.90 | 391,306 | -0.05(-0.05%) |
Jun 15, 2023 | 96.01 | 97.07 | 95.73 | 96.95 | 511,892 | +0.80(+0.83%) |
Jun 14, 2023 | 96.28 | 96.61 | 95.50 | 96.15 | 415,327 | +0.14(+0.15%) |
Jun 13, 2023 | 96.18 | 96.48 | 95.75 | 96.01 | 565,970 | +0.85(+0.89%) |
Jun 12, 2023 | 94.98 | 95.17 | 94.64 | 95.16 | 640,224 | +0.98(+1.04%) |
Jun 09, 2023 | 94.51 | 94.56 | 94.02 | 94.18 | 466,408 | -0.16(-0.17%) |
Jun 08, 2023 | 93.62 | 94.53 | 93.57 | 94.34 | 440,255 | +0.94(+1.01%) |
Jun 07, 2023 | 94.30 | 94.70 | 93.35 | 93.40 | 409,076 | -2.26(-2.36%) |
Jun 06, 2023 | 95.12 | 95.69 | 94.80 | 95.66 | 685,891 | +0.75(+0.79%) |
Jun 05, 2023 | 95.18 | 95.91 | 94.74 | 94.91 | 756,313 | -0.53(-0.56%) |
Jun 02, 2023 | 95.57 | 95.73 | 95.21 | 95.44 | 644,335 | +1.05(+1.11%) |