Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 134.64 | 135.92 | 134.46 | 135.72 | 241,334 | +1.64(+1.22%) |
May 23, 2024 | 134.95 | 135.33 | 133.43 | 134.08 | 254,630 | -0.25(-0.19%) |
May 22, 2024 | 135.93 | 137.21 | 133.92 | 134.33 | 259,683 | -1.88(-1.38%) |
May 21, 2024 | 135.32 | 136.69 | 135.32 | 136.21 | 186,391 | +0.87(+0.64%) |
May 20, 2024 | 134.10 | 135.38 | 133.39 | 135.34 | 436,615 | +1.25(+0.93%) |
May 17, 2024 | 133.35 | 134.27 | 131.96 | 134.09 | 518,965 | +0.74(+0.55%) |
May 16, 2024 | 135.94 | 137.42 | 133.28 | 133.35 | 606,769 | -2.78(-2.04%) |
May 15, 2024 | 137.69 | 137.92 | 134.96 | 136.13 | 436,606 | -0.67(-0.49%) |
May 14, 2024 | 136.55 | 137.71 | 136.23 | 136.80 | 261,302 | +0.84(+0.62%) |
May 13, 2024 | 136.31 | 136.50 | 134.99 | 135.96 | 238,936 | +0.60(+0.44%) |
May 10, 2024 | 135.26 | 137.81 | 132.61 | 135.36 | 411,234 | +0.77(+0.57%) |
May 09, 2024 | 133.92 | 136.71 | 129.88 | 134.59 | 517,926 | +1.70(+1.28%) |
May 08, 2024 | 133.90 | 133.90 | 131.89 | 132.89 | 320,972 | -1.35(-1.01%) |
May 07, 2024 | 134.23 | 135.35 | 134.20 | 134.24 | 415,780 | +0.11(+0.08%) |
May 06, 2024 | 133.47 | 135.17 | 132.99 | 134.13 | 247,783 | +2.23(+1.69%) |
May 03, 2024 | 132.02 | 132.15 | 130.04 | 131.90 | 272,338 | +1.35(+1.03%) |
May 02, 2024 | 128.75 | 130.80 | 127.77 | 130.55 | 237,426 | +3.21(+2.52%) |
May 01, 2024 | 127.73 | 129.80 | 126.30 | 127.34 | 315,395 | -0.15(-0.12%) |
Apr 30, 2024 | 127.57 | 128.60 | 127.25 | 127.49 | 355,335 | -0.48(-0.38%) |
Apr 29, 2024 | 126.93 | 128.34 | 126.93 | 127.97 | 309,706 | +1.27(+1.00%) |
Apr 26, 2024 | 127.22 | 127.92 | 125.97 | 126.70 | 161,304 | -0.33(-0.26%) |
Apr 25, 2024 | 126.76 | 127.14 | 123.53 | 127.03 | 299,869 | -0.97(-0.76%) |
Apr 24, 2024 | 129.72 | 130.75 | 126.92 | 128.00 | 859,360 | -1.72(-1.33%) |
Apr 23, 2024 | 128.17 | 130.40 | 128.07 | 129.72 | 361,621 | +1.75(+1.37%) |
Apr 22, 2024 | 124.40 | 128.52 | 123.81 | 127.97 | 340,855 | +4.20(+3.39%) |
Apr 19, 2024 | 122.86 | 124.12 | 122.41 | 123.77 | 333,936 | +1.39(+1.14%) |
Apr 18, 2024 | 123.47 | 123.75 | 122.14 | 122.38 | 164,958 | -0.44(-0.36%) |
Apr 17, 2024 | 125.14 | 125.39 | 122.80 | 122.82 | 248,775 | -1.31(-1.06%) |
Apr 16, 2024 | 123.53 | 124.78 | 122.72 | 124.13 | 232,082 | +0.25(+0.20%) |
Apr 15, 2024 | 125.79 | 126.74 | 123.12 | 123.88 | 274,941 | -1.16(-0.93%) |
Apr 12, 2024 | 126.03 | 126.71 | 124.69 | 125.04 | 245,175 | -2.15(-1.69%) |
Apr 11, 2024 | 129.55 | 129.62 | 126.89 | 127.19 | 296,220 | -2.02(-1.56%) |
Apr 10, 2024 | 129.87 | 131.29 | 128.70 | 129.21 | 357,537 | -1.94(-1.48%) |
Apr 09, 2024 | 132.49 | 133.18 | 130.39 | 131.15 | 251,600 | -1.49(-1.12%) |
Apr 08, 2024 | 131.45 | 133.03 | 130.92 | 132.64 | 276,852 | +2.21(+1.69%) |
Apr 05, 2024 | 129.19 | 131.06 | 128.24 | 130.43 | 248,423 | +1.32(+1.02%) |
Apr 04, 2024 | 130.31 | 130.91 | 128.44 | 129.11 | 260,185 | -0.03(-0.02%) |
Apr 03, 2024 | 128.15 | 131.29 | 128.15 | 129.14 | 377,409 | +0.79(+0.62%) |
Apr 02, 2024 | 127.50 | 128.66 | 127.01 | 128.35 | 279,107 | +0.19(+0.15%) |
Apr 01, 2024 | 128.44 | 128.75 | 127.10 | 128.16 | 363,047 | -0.03(-0.02%) |
Mar 28, 2024 | 128.18 | 129.19 | 127.28 | 128.19 | 286,382 | +0.31(+0.24%) |
Mar 27, 2024 | 125.34 | 128.28 | 125.17 | 127.88 | 332,663 | +3.19(+2.56%) |
Mar 26, 2024 | 125.16 | 126.53 | 123.62 | 124.69 | 372,883 | -0.65(-0.52%) |
Mar 25, 2024 | 125.43 | 126.90 | 124.96 | 125.34 | 270,046 | -0.15(-0.12%) |
Mar 22, 2024 | 127.56 | 127.56 | 125.13 | 125.49 | 369,490 | -2.07(-1.62%) |
Mar 21, 2024 | 124.77 | 127.86 | 124.53 | 127.56 | 263,041 | +3.51(+2.83%) |
Mar 20, 2024 | 122.32 | 124.20 | 121.81 | 124.05 | 301,049 | +1.16(+0.94%) |
Mar 19, 2024 | 122.20 | 124.07 | 122.08 | 122.89 | 395,220 | +0.25(+0.20%) |
Mar 18, 2024 | 124.26 | 125.27 | 122.49 | 122.64 | 301,740 | -1.63(-1.31%) |
Mar 15, 2024 | 123.51 | 125.72 | 123.51 | 124.27 | 695,360 | +0.19(+0.15%) |
Mar 14, 2024 | 124.67 | 125.08 | 122.62 | 124.08 | 253,827 | -0.77(-0.62%) |
Mar 13, 2024 | 123.37 | 125.91 | 122.95 | 124.85 | 296,970 | +2.05(+1.67%) |
Mar 12, 2024 | 124.36 | 125.24 | 122.65 | 122.80 | 358,165 | -1.74(-1.40%) |
Mar 11, 2024 | 124.17 | 125.09 | 123.65 | 124.54 | 180,196 | +0.01(+0.01%) |
Mar 08, 2024 | 124.92 | 126.41 | 124.13 | 124.53 | 235,611 | +0.45(+0.36%) |
Mar 07, 2024 | 125.22 | 125.39 | 123.29 | 124.08 | 293,990 | -0.41(-0.33%) |
Mar 06, 2024 | 125.23 | 125.72 | 123.72 | 124.49 | 245,530 | -0.32(-0.26%) |
Mar 05, 2024 | 123.26 | 126.04 | 123.26 | 124.81 | 371,221 | -1.05(-0.83%) |
Mar 04, 2024 | 127.64 | 128.75 | 125.79 | 125.86 | 329,122 | -1.38(-1.08%) |
Mar 01, 2024 | 128.94 | 129.09 | 126.78 | 127.24 | 369,508 | -1.42(-1.10%) |
Feb 29, 2024 | 129.27 | 129.91 | 127.99 | 128.66 | 408,447 | +0.22(+0.17%) |
Feb 28, 2024 | 128.23 | 129.10 | 128.07 | 128.44 | 401,941 | -0.57(-0.44%) |
Feb 27, 2024 | 130.77 | 131.02 | 128.50 | 129.01 | 243,366 | -1.38(-1.06%) |
Feb 26, 2024 | 130.93 | 132.44 | 129.93 | 130.39 | 281,225 | -0.90(-0.68%) |
Feb 23, 2024 | 131.83 | 133.23 | 130.97 | 131.29 | 221,011 | +0.25(+0.19%) |
Feb 22, 2024 | 129.17 | 131.40 | 129.17 | 131.04 | 271,877 | +1.71(+1.32%) |
Feb 21, 2024 | 128.99 | 129.46 | 127.91 | 129.33 | 361,935 | +0.30(+0.23%) |
Feb 20, 2024 | 130.06 | 130.46 | 128.52 | 129.03 | 359,343 | -2.09(-1.60%) |
Feb 16, 2024 | 130.16 | 132.07 | 129.77 | 131.12 | 481,373 | +0.61(+0.47%) |
Feb 15, 2024 | 129.04 | 131.24 | 128.47 | 130.51 | 319,948 | +2.42(+1.89%) |
Feb 14, 2024 | 126.06 | 128.28 | 126.04 | 128.09 | 278,368 | +2.99(+2.39%) |
Feb 13, 2024 | 125.48 | 128.00 | 124.52 | 125.10 | 420,121 | -3.08(-2.40%) |
Feb 12, 2024 | 126.28 | 128.36 | 125.92 | 128.18 | 456,070 | +1.85(+1.47%) |
Feb 09, 2024 | 125.29 | 126.67 | 125.23 | 126.33 | 336,736 | +1.46(+1.17%) |
Feb 08, 2024 | 123.75 | 125.91 | 122.85 | 124.86 | 287,526 | +0.83(+0.67%) |
Feb 07, 2024 | 123.81 | 124.96 | 122.85 | 124.04 | 328,687 | +0.39(+0.31%) |
Feb 06, 2024 | 123.64 | 124.22 | 121.43 | 123.65 | 385,269 | -0.09(-0.07%) |
Feb 05, 2024 | 125.32 | 125.32 | 122.99 | 123.74 | 360,548 | -2.62(-2.07%) |
Feb 02, 2024 | 127.96 | 128.67 | 122.92 | 126.36 | 616,546 | +5.02(+4.14%) |
Feb 01, 2024 | 119.63 | 121.82 | 118.77 | 121.34 | 464,159 | +2.07(+1.74%) |
Jan 31, 2024 | 122.45 | 123.00 | 119.02 | 119.27 | 534,542 | -3.12(-2.55%) |
Jan 30, 2024 | 122.17 | 122.56 | 120.41 | 122.39 | 448,702 | -0.17(-0.14%) |
Jan 29, 2024 | 120.05 | 122.62 | 120.05 | 122.56 | 388,981 | +2.15(+1.79%) |
Jan 26, 2024 | 122.34 | 122.53 | 120.15 | 120.40 | 263,948 | -1.43(-1.18%) |
Jan 25, 2024 | 122.05 | 122.79 | 121.43 | 121.84 | 225,247 | +0.67(+0.55%) |
Jan 24, 2024 | 122.91 | 123.45 | 120.98 | 121.17 | 262,814 | -0.69(-0.56%) |
Jan 23, 2024 | 121.36 | 122.31 | 120.29 | 121.86 | 351,108 | +0.95(+0.78%) |
Jan 22, 2024 | 119.48 | 121.32 | 119.48 | 120.91 | 267,916 | +2.08(+1.75%) |
Jan 19, 2024 | 117.73 | 118.97 | 117.00 | 118.83 | 250,037 | +1.90(+1.63%) |
Jan 18, 2024 | 117.05 | 117.53 | 116.17 | 116.93 | 310,294 | +0.63(+0.54%) |
Jan 17, 2024 | 115.35 | 116.90 | 115.35 | 116.30 | 400,566 | -0.36(-0.31%) |
Jan 16, 2024 | 112.84 | 116.73 | 112.36 | 116.66 | 420,292 | +2.68(+2.35%) |
Jan 12, 2024 | 114.83 | 115.03 | 113.01 | 113.98 | 243,733 | +0.24(+0.21%) |
Jan 11, 2024 | 113.10 | 113.85 | 111.69 | 113.74 | 316,358 | +0.09(+0.08%) |
Jan 10, 2024 | 114.43 | 115.42 | 113.49 | 113.65 | 315,880 | -1.01(-0.88%) |
Jan 09, 2024 | 115.12 | 115.69 | 114.41 | 114.66 | 313,695 | -1.66(-1.43%) |
Jan 08, 2024 | 114.88 | 116.58 | 114.25 | 116.32 | 264,833 | +1.90(+1.66%) |
Jan 05, 2024 | 113.81 | 115.06 | 113.50 | 114.42 | 546,503 | +0.31(+0.27%) |
Jan 04, 2024 | 116.41 | 117.17 | 113.95 | 114.11 | 690,856 | -2.14(-1.84%) |
Jan 03, 2024 | 117.80 | 117.80 | 115.92 | 116.25 | 516,320 | -2.33(-1.96%) |
Jan 02, 2024 | 118.56 | 119.07 | 117.21 | 118.58 | 382,342 | -0.82(-0.68%) |
Dec 29, 2023 | 120.60 | 120.86 | 119.38 | 119.40 | 265,899 | -1.34(-1.11%) |
Dec 28, 2023 | 121.11 | 121.76 | 120.30 | 120.74 | 266,955 | -0.93(-0.76%) |
Dec 27, 2023 | 120.99 | 121.93 | 119.73 | 121.67 | 263,113 | +0.82(+0.68%) |
Dec 26, 2023 | 120.12 | 121.29 | 120.12 | 120.85 | 191,734 | +0.86(+0.71%) |
Dec 22, 2023 | 119.52 | 120.28 | 118.90 | 120.00 | 305,842 | +0.84(+0.70%) |
Dec 21, 2023 | 118.62 | 119.49 | 117.92 | 119.16 | 305,522 | +1.22(+1.03%) |
Dec 20, 2023 | 118.93 | 119.89 | 117.89 | 117.94 | 516,515 | -1.18(-0.99%) |
Dec 19, 2023 | 120.65 | 120.65 | 119.00 | 119.12 | 602,582 | -0.54(-0.45%) |
Dec 18, 2023 | 121.32 | 121.32 | 119.44 | 119.66 | 564,438 | -1.88(-1.55%) |
Dec 15, 2023 | 120.67 | 122.98 | 120.67 | 121.54 | 7,828,848 | +0.48(+0.39%) |
Dec 14, 2023 | 118.07 | 121.11 | 118.04 | 121.06 | 869,629 | +4.08(+3.49%) |
Dec 13, 2023 | 115.93 | 117.58 | 115.30 | 116.98 | 645,148 | +0.84(+0.72%) |
Dec 12, 2023 | 115.15 | 117.02 | 115.05 | 116.14 | 631,441 | +1.20(+1.05%) |
Dec 11, 2023 | 113.57 | 114.94 | 112.86 | 114.94 | 603,216 | +1.49(+1.32%) |
Dec 08, 2023 | 111.92 | 114.56 | 111.92 | 113.44 | 501,672 | +1.39(+1.24%) |
Dec 07, 2023 | 111.77 | 113.55 | 111.74 | 112.05 | 473,493 | +0.20(+0.18%) |
Dec 06, 2023 | 113.40 | 114.66 | 111.78 | 111.85 | 484,409 | -0.42(-0.37%) |
Dec 05, 2023 | 113.88 | 114.93 | 112.05 | 112.27 | 594,235 | -2.35(-2.05%) |
Dec 04, 2023 | 112.64 | 114.75 | 112.15 | 114.62 | 1,153,974 | +5.16(+4.71%) |
Dec 01, 2023 | 106.71 | 109.81 | 106.33 | 109.46 | 392,731 | +2.20(+2.05%) |
Nov 30, 2023 | 105.32 | 107.86 | 104.89 | 107.26 | 509,807 | +2.29(+2.18%) |
Nov 29, 2023 | 104.21 | 106.05 | 104.17 | 104.97 | 317,434 | +0.92(+0.89%) |
Nov 28, 2023 | 105.10 | 105.74 | 103.87 | 104.05 | 346,604 | -1.37(-1.30%) |
Nov 27, 2023 | 104.91 | 105.62 | 103.88 | 105.42 | 296,225 | +0.41(+0.39%) |
Nov 24, 2023 | 104.37 | 105.39 | 104.22 | 105.01 | 73,689 | +0.42(+0.40%) |
Nov 22, 2023 | 102.60 | 104.62 | 101.71 | 104.59 | 251,048 | +2.60(+2.55%) |
Nov 21, 2023 | 101.89 | 102.32 | 101.33 | 101.99 | 342,478 | -0.19(-0.18%) |
Nov 20, 2023 | 102.95 | 103.19 | 102.06 | 102.18 | 191,874 | -0.93(-0.90%) |
Nov 17, 2023 | 103.91 | 104.28 | 102.77 | 103.11 | 240,999 | -0.34(-0.33%) |
Nov 16, 2023 | 104.01 | 104.35 | 102.74 | 103.44 | 187,876 | -0.30(-0.29%) |
Nov 15, 2023 | 103.02 | 103.85 | 102.74 | 103.74 | 327,613 | +0.56(+0.54%) |
Nov 14, 2023 | 103.03 | 103.81 | 102.78 | 103.19 | 298,133 | +1.41(+1.38%) |
Nov 13, 2023 | 101.17 | 102.02 | 100.96 | 101.78 | 252,804 | +0.12(+0.12%) |
Nov 10, 2023 | 101.83 | 102.33 | 99.97 | 101.66 | 693,371 | +0.59(+0.59%) |
Nov 09, 2023 | 102.56 | 102.56 | 100.28 | 101.07 | 450,197 | -0.75(-0.74%) |
Nov 08, 2023 | 102.06 | 102.55 | 101.67 | 101.82 | 188,107 | -0.11(-0.11%) |
Nov 07, 2023 | 102.98 | 103.33 | 101.12 | 101.93 | 305,927 | -1.69(-1.63%) |
Nov 06, 2023 | 104.45 | 104.45 | 103.02 | 103.62 | 203,208 | -1.18(-1.12%) |
Nov 03, 2023 | 104.14 | 105.22 | 103.19 | 104.80 | 286,325 | +1.86(+1.81%) |
Nov 02, 2023 | 101.77 | 102.98 | 100.31 | 102.94 | 360,759 | +1.92(+1.90%) |
Nov 01, 2023 | 99.88 | 102.22 | 99.60 | 101.02 | 382,421 | +1.45(+1.45%) |
Oct 31, 2023 | 99.13 | 99.76 | 98.41 | 99.57 | 402,875 | +0.88(+0.89%) |
Oct 30, 2023 | 97.99 | 100.87 | 97.26 | 98.69 | 374,173 | +1.19(+1.22%) |
Oct 27, 2023 | 98.36 | 99.00 | 93.78 | 97.50 | 659,795 | -1.07(-1.09%) |
Oct 26, 2023 | 96.19 | 99.05 | 96.19 | 98.57 | 490,262 | +2.55(+2.65%) |
Oct 25, 2023 | 96.20 | 96.53 | 95.09 | 96.03 | 458,177 | -1.15(-1.18%) |
Oct 24, 2023 | 99.54 | 99.86 | 97.13 | 97.17 | 553,566 | -2.19(-2.20%) |
Oct 23, 2023 | 99.73 | 100.75 | 99.25 | 99.36 | 299,779 | -0.89(-0.89%) |
Oct 20, 2023 | 102.05 | 102.16 | 100.20 | 100.25 | 258,558 | -1.61(-1.58%) |
Oct 19, 2023 | 103.96 | 104.42 | 101.78 | 101.86 | 221,922 | -2.44(-2.34%) |
Oct 18, 2023 | 106.12 | 106.22 | 103.50 | 104.30 | 206,090 | -2.68(-2.51%) |
Oct 17, 2023 | 106.27 | 107.71 | 106.27 | 106.98 | 262,012 | +0.31(+0.29%) |
Oct 16, 2023 | 107.60 | 108.33 | 106.56 | 106.67 | 261,699 | +0.18(+0.17%) |
Oct 13, 2023 | 107.03 | 107.84 | 106.00 | 106.50 | 333,508 | -0.29(-0.27%) |
Oct 12, 2023 | 108.60 | 108.60 | 106.02 | 106.78 | 252,776 | -1.22(-1.13%) |
Oct 11, 2023 | 106.75 | 108.08 | 106.75 | 108.00 | 173,248 | +1.41(+1.32%) |
Oct 10, 2023 | 107.93 | 108.15 | 106.29 | 106.59 | 352,002 | -0.55(-0.51%) |
Oct 09, 2023 | 105.65 | 107.47 | 105.65 | 107.14 | 172,840 | +0.81(+0.76%) |
Oct 06, 2023 | 105.40 | 107.49 | 105.23 | 106.33 | 248,091 | +0.43(+0.40%) |
Oct 05, 2023 | 104.02 | 106.37 | 103.94 | 105.90 | 247,791 | +1.83(+1.76%) |
Oct 04, 2023 | 102.66 | 104.12 | 102.19 | 104.07 | 191,707 | +0.74(+0.72%) |
Oct 03, 2023 | 103.97 | 104.28 | 102.10 | 103.33 | 264,703 | -1.21(-1.16%) |
Oct 02, 2023 | 105.97 | 106.14 | 103.50 | 104.53 | 260,589 | -1.58(-1.48%) |
Sep 29, 2023 | 107.96 | 108.31 | 105.63 | 106.11 | 355,468 | -1.48(-1.37%) |
Sep 28, 2023 | 105.06 | 107.62 | 105.06 | 107.59 | 415,062 | +2.61(+2.49%) |
Sep 27, 2023 | 104.45 | 105.79 | 104.06 | 104.97 | 308,373 | +0.53(+0.50%) |
Sep 26, 2023 | 106.29 | 106.42 | 104.45 | 104.45 | 461,577 | -2.36(-2.21%) |
Sep 25, 2023 | 106.07 | 106.86 | 106.13 | 106.80 | 224,437 | +0.24(+0.22%) |
Sep 22, 2023 | 106.45 | 106.80 | 105.76 | 106.56 | 300,518 | +0.30(+0.28%) |
Sep 21, 2023 | 106.59 | 106.97 | 105.15 | 106.27 | 298,647 | -0.88(-0.82%) |
Sep 20, 2023 | 108.08 | 109.23 | 107.06 | 107.15 | 368,119 | -0.82(-0.76%) |
Sep 19, 2023 | 109.33 | 109.89 | 107.27 | 107.97 | 365,655 | -1.05(-0.96%) |
Sep 18, 2023 | 108.21 | 109.21 | 107.28 | 109.02 | 369,385 | +0.63(+0.58%) |
Sep 15, 2023 | 108.96 | 109.47 | 107.70 | 108.39 | 692,727 | +0.01(+0.01%) |
Sep 14, 2023 | 107.07 | 108.45 | 106.43 | 108.38 | 383,188 | +1.68(+1.58%) |
Sep 13, 2023 | 106.21 | 107.03 | 105.58 | 106.69 | 478,152 | +1.10(+1.04%) |
Sep 12, 2023 | 104.50 | 105.66 | 103.84 | 105.59 | 271,884 | +0.98(+0.94%) |
Sep 11, 2023 | 103.90 | 105.18 | 103.65 | 104.61 | 366,116 | +1.04(+1.00%) |
Sep 08, 2023 | 103.19 | 103.71 | 102.46 | 103.57 | 135,879 | +0.76(+0.74%) |
Sep 07, 2023 | 101.73 | 102.97 | 101.65 | 102.81 | 273,206 | +0.18(+0.17%) |
Sep 06, 2023 | 101.88 | 103.30 | 101.88 | 102.63 | 224,360 | +0.57(+0.56%) |
Sep 05, 2023 | 105.16 | 105.16 | 102.06 | 102.06 | 305,379 | -3.45(-3.27%) |
Sep 01, 2023 | 105.28 | 105.62 | 104.05 | 105.50 | 373,119 | +1.16(+1.11%) |
Aug 31, 2023 | 104.58 | 105.45 | 104.16 | 104.35 | 228,948 | -0.37(-0.35%) |
Aug 30, 2023 | 104.48 | 105.56 | 103.92 | 104.71 | 249,499 | +0.57(+0.55%) |
Aug 29, 2023 | 102.16 | 104.28 | 101.96 | 104.14 | 253,227 | +1.82(+1.78%) |
Aug 28, 2023 | 101.02 | 102.51 | 101.02 | 102.32 | 239,841 | +1.51(+1.49%) |
Aug 25, 2023 | 100.26 | 101.55 | 99.93 | 100.81 | 292,106 | +0.58(+0.58%) |
Aug 24, 2023 | 99.68 | 100.63 | 99.38 | 100.23 | 211,450 | +0.48(+0.48%) |
Aug 23, 2023 | 99.11 | 99.76 | 98.68 | 99.75 | 140,393 | +1.02(+1.04%) |
Aug 22, 2023 | 98.79 | 99.28 | 98.27 | 98.72 | 207,751 | -0.35(-0.36%) |
Aug 21, 2023 | 99.43 | 100.29 | 98.58 | 99.08 | 281,056 | -0.03(-0.03%) |
Aug 18, 2023 | 97.70 | 99.20 | 97.68 | 99.11 | 277,836 | +0.89(+0.90%) |
Aug 17, 2023 | 98.05 | 99.08 | 97.90 | 98.22 | 286,804 | -0.16(-0.16%) |
Aug 16, 2023 | 99.13 | 100.17 | 98.37 | 98.38 | 315,420 | -0.94(-0.94%) |
Aug 15, 2023 | 99.92 | 100.25 | 98.69 | 99.31 | 202,454 | -0.85(-0.85%) |
Aug 14, 2023 | 100.37 | 100.63 | 99.64 | 100.16 | 316,373 | -0.47(-0.47%) |
Aug 11, 2023 | 100.32 | 101.14 | 100.04 | 100.63 | 178,248 | +0.28(+0.28%) |
Aug 10, 2023 | 99.14 | 100.87 | 99.14 | 100.36 | 293,994 | +1.89(+1.92%) |
Aug 09, 2023 | 98.49 | 99.33 | 97.99 | 98.47 | 263,577 | +0.28(+0.28%) |
Aug 08, 2023 | 98.06 | 98.75 | 97.57 | 98.19 | 252,716 | -0.85(-0.86%) |
Aug 07, 2023 | 99.86 | 100.45 | 98.96 | 99.04 | 213,265 | +0.25(+0.25%) |
Aug 04, 2023 | 99.02 | 100.57 | 98.72 | 98.79 | 483,092 | +0.03(+0.03%) |
Aug 03, 2023 | 97.64 | 98.86 | 97.35 | 98.76 | 308,059 | +0.67(+0.68%) |
Aug 02, 2023 | 98.11 | 98.59 | 97.59 | 98.09 | 331,855 | -0.90(-0.91%) |
Aug 01, 2023 | 97.58 | 99.03 | 97.58 | 98.99 | 388,401 | +0.59(+0.60%) |
Jul 31, 2023 | 97.82 | 99.67 | 97.65 | 98.40 | 445,522 | +0.61(+0.62%) |
Jul 28, 2023 | 94.08 | 100.23 | 93.98 | 97.79 | 1,047,271 | -6.75(-6.46%) |
Jul 27, 2023 | 106.18 | 106.85 | 103.81 | 104.54 | 437,612 | -2.16(-2.02%) |
Jul 26, 2023 | 106.70 | 106.81 | 105.71 | 106.69 | 414,231 | +1.13(+1.07%) |
Jul 25, 2023 | 103.19 | 106.43 | 103.19 | 105.56 | 359,226 | +2.57(+2.50%) |
Jul 24, 2023 | 102.83 | 103.56 | 102.59 | 102.99 | 179,713 | +0.30(+0.29%) |
Jul 21, 2023 | 103.82 | 104.27 | 102.56 | 102.69 | 303,784 | -0.61(-0.59%) |
Jul 20, 2023 | 102.92 | 103.64 | 101.89 | 103.30 | 433,342 | +0.60(+0.59%) |
Jul 19, 2023 | 102.97 | 103.22 | 101.62 | 102.70 | 227,660 | +0.32(+0.31%) |
Jul 18, 2023 | 101.75 | 102.88 | 101.61 | 102.39 | 259,020 | +1.14(+1.13%) |
Jul 17, 2023 | 100.26 | 101.63 | 99.92 | 101.24 | 277,304 | +1.00(+1.00%) |
Jul 14, 2023 | 100.09 | 100.31 | 98.84 | 100.24 | 306,606 | +0.65(+0.65%) |
Jul 13, 2023 | 98.02 | 99.83 | 98.02 | 99.59 | 287,435 | +1.72(+1.76%) |
Jul 12, 2023 | 96.92 | 98.16 | 96.48 | 97.86 | 701,249 | +2.51(+2.64%) |
Jul 11, 2023 | 94.40 | 95.36 | 93.82 | 95.35 | 386,082 | +0.86(+0.91%) |
Jul 10, 2023 | 93.77 | 95.23 | 92.81 | 94.49 | 276,792 | +0.62(+0.66%) |
Jul 07, 2023 | 93.40 | 94.30 | 93.37 | 93.87 | 310,209 | +0.41(+0.44%) |
Jul 06, 2023 | 94.07 | 94.69 | 92.77 | 93.46 | 406,324 | -1.09(-1.16%) |
Jul 05, 2023 | 96.82 | 96.82 | 94.43 | 94.55 | 464,946 | -2.75(-2.83%) |
Jul 03, 2023 | 96.88 | 97.44 | 96.42 | 97.30 | 154,823 | +0.42(+0.44%) |
Jun 30, 2023 | 97.84 | 97.84 | 96.58 | 96.88 | 392,308 | -0.56(-0.58%) |
Jun 29, 2023 | 95.74 | 97.57 | 95.46 | 97.44 | 428,338 | +2.18(+2.29%) |
Jun 28, 2023 | 94.70 | 95.79 | 94.06 | 95.26 | 457,448 | +0.81(+0.86%) |
Jun 27, 2023 | 93.96 | 95.07 | 93.36 | 94.45 | 332,750 | +0.54(+0.58%) |
Jun 26, 2023 | 92.79 | 95.50 | 92.73 | 93.91 | 548,081 | +1.42(+1.53%) |
Jun 23, 2023 | 91.89 | 93.16 | 91.89 | 92.49 | 6,414,817 | -0.43(-0.47%) |
Jun 22, 2023 | 92.13 | 93.10 | 91.16 | 92.93 | 684,365 | +0.27(+0.29%) |
Jun 21, 2023 | 92.40 | 93.36 | 92.04 | 92.66 | 452,522 | -0.06(-0.06%) |
Jun 20, 2023 | 92.14 | 93.26 | 92.14 | 92.72 | 445,025 | -0.38(-0.41%) |
Jun 16, 2023 | 94.29 | 94.29 | 91.66 | 93.10 | 662,558 | -0.27(-0.28%) |
Jun 15, 2023 | 91.99 | 93.43 | 91.34 | 93.37 | 571,165 | +1.26(+1.37%) |
Jun 14, 2023 | 90.89 | 92.39 | 90.60 | 92.11 | 386,027 | +1.25(+1.38%) |
Jun 13, 2023 | 89.95 | 91.51 | 89.48 | 90.86 | 450,315 | +1.45(+1.62%) |
Jun 12, 2023 | 90.47 | 90.82 | 89.23 | 89.41 | 452,037 | -1.06(-1.18%) |
Jun 09, 2023 | 90.16 | 91.45 | 89.92 | 90.47 | 409,445 | +0.52(+0.58%) |
Jun 08, 2023 | 90.40 | 90.40 | 88.84 | 89.95 | 317,020 | -0.43(-0.48%) |
Jun 07, 2023 | 90.20 | 90.68 | 89.40 | 90.38 | 686,190 | +0.48(+0.54%) |
Jun 06, 2023 | 87.88 | 91.08 | 87.88 | 89.90 | 338,932 | +1.46(+1.65%) |
Jun 05, 2023 | 88.89 | 90.27 | 87.97 | 88.44 | 443,442 | -0.68(-0.76%) |
Jun 02, 2023 | 86.97 | 89.22 | 86.62 | 89.12 | 576,379 | +2.79(+3.23%) |