Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 90.92 | 91.11 | 90.80 | 91.06 | 794,970 | +0.16(+0.18%) |
May 23, 2024 | 91.30 | 91.34 | 90.84 | 90.90 | 2,759,744 | -0.36(-0.39%) |
May 22, 2024 | 91.16 | 91.49 | 91.16 | 91.26 | 1,787,899 | -0.21(-0.23%) |
May 21, 2024 | 91.49 | 91.58 | 91.42 | 91.47 | 1,614,210 | +0.27(+0.30%) |
May 20, 2024 | 91.32 | 91.35 | 91.17 | 91.20 | 1,002,600 | -0.15(-0.16%) |
May 17, 2024 | 91.53 | 91.70 | 91.34 | 91.35 | 1,584,321 | -0.33(-0.36%) |
May 16, 2024 | 92.14 | 92.14 | 91.67 | 91.68 | 2,836,737 | -0.35(-0.38%) |
May 15, 2024 | 92.00 | 92.15 | 91.86 | 92.03 | 2,133,082 | +0.75(+0.82%) |
May 14, 2024 | 91.29 | 91.43 | 91.16 | 91.28 | 1,902,230 | +0.32(+0.35%) |
May 13, 2024 | 91.15 | 91.17 | 90.94 | 90.96 | 1,177,396 | +0.17(+0.19%) |
May 10, 2024 | 90.91 | 90.92 | 90.75 | 90.79 | 2,014,391 | -0.37(-0.41%) |
May 09, 2024 | 90.79 | 91.22 | 90.73 | 91.16 | 2,538,674 | +0.34(+0.37%) |
May 08, 2024 | 90.89 | 90.92 | 90.77 | 90.82 | 4,133,446 | -0.19(-0.21%) |
May 07, 2024 | 91.08 | 91.23 | 90.95 | 91.01 | 4,141,731 | +0.41(+0.45%) |
May 06, 2024 | 90.75 | 90.79 | 90.57 | 90.60 | 2,234,805 | -0.07(-0.08%) |
May 03, 2024 | 90.87 | 90.87 | 90.40 | 90.67 | 1,554,564 | +0.51(+0.57%) |
May 02, 2024 | 89.66 | 90.22 | 89.61 | 90.16 | 1,685,521 | +0.40(+0.45%) |
May 01, 2024 | 89.45 | 90.06 | 89.33 | 89.76 | 1,965,910 | +0.50(+0.56%) |
Apr 30, 2024 | 89.31 | 89.53 | 89.18 | 89.26 | 2,296,915 | -0.48(-0.53%) |
Apr 29, 2024 | 89.69 | 89.88 | 89.63 | 89.74 | 1,509,312 | +0.22(+0.24%) |
Apr 26, 2024 | 89.45 | 89.60 | 89.37 | 89.52 | 2,059,152 | +0.36(+0.40%) |
Apr 25, 2024 | 88.99 | 89.24 | 88.88 | 89.16 | 2,032,332 | -0.38(-0.42%) |
Apr 24, 2024 | 89.58 | 89.60 | 89.35 | 89.54 | 16,653,232 | -0.29(-0.32%) |
Apr 23, 2024 | 89.43 | 90.01 | 89.34 | 89.83 | 1,366,912 | +0.32(+0.36%) |
Apr 22, 2024 | 89.41 | 89.70 | 89.41 | 89.51 | 1,645,789 | +0.06(+0.07%) |
Apr 19, 2024 | 89.56 | 89.61 | 89.39 | 89.45 | 2,692,350 | +0.01(+0.01%) |
Apr 18, 2024 | 89.76 | 89.76 | 89.28 | 89.44 | 2,724,618 | -0.29(-0.32%) |
Apr 17, 2024 | 89.51 | 89.77 | 89.27 | 89.73 | 2,698,388 | +0.60(+0.67%) |
Apr 16, 2024 | 88.96 | 89.21 | 88.90 | 89.13 | 1,707,631 | -0.33(-0.37%) |
Apr 15, 2024 | 89.62 | 89.62 | 89.27 | 89.46 | 2,297,791 | -0.75(-0.83%) |
Apr 12, 2024 | 90.15 | 90.40 | 90.12 | 90.20 | 2,573,163 | +0.33(+0.37%) |
Apr 11, 2024 | 90.18 | 90.18 | 89.59 | 89.88 | 3,377,646 | +0.06(+0.07%) |
Apr 10, 2024 | 90.32 | 90.35 | 89.77 | 89.82 | 3,815,597 | -1.36(-1.49%) |
Apr 09, 2024 | 91.08 | 91.17 | 91.02 | 91.17 | 1,107,505 | +0.40(+0.44%) |
Apr 08, 2024 | 90.81 | 90.88 | 90.63 | 90.77 | 1,660,081 | -0.10(-0.11%) |
Apr 05, 2024 | 91.01 | 91.27 | 90.86 | 90.87 | 2,234,407 | -0.61(-0.66%) |
Apr 04, 2024 | 91.52 | 91.52 | 91.24 | 91.48 | 1,219,042 | +0.24(+0.26%) |
Apr 03, 2024 | 90.87 | 91.28 | 90.78 | 91.24 | 1,797,282 | +0.02(+0.02%) |
Apr 02, 2024 | 90.95 | 91.29 | 90.85 | 91.22 | 1,962,085 | -0.06(-0.07%) |
Apr 01, 2024 | 91.57 | 91.57 | 91.11 | 91.28 | 2,311,723 | -0.57(-0.62%) |
Mar 28, 2024 | 91.98 | 91.84 | 91.83 | 91.85 | 1,729,971 | -0.26(-0.28%) |
Mar 27, 2024 | 91.93 | 92.15 | 91.91 | 92.11 | 2,218,928 | +0.18(+0.19%) |
Mar 26, 2024 | 91.82 | 91.95 | 91.68 | 91.93 | 5,987,043 | +0.17(+0.18%) |
Mar 25, 2024 | 91.82 | 91.82 | 91.62 | 91.76 | 3,672,181 | -0.08(-0.09%) |
Mar 22, 2024 | 92.08 | 92.08 | 91.80 | 91.84 | 1,643,331 | +0.29(+0.31%) |
Mar 21, 2024 | 91.84 | 91.84 | 91.50 | 91.55 | 1,814,889 | -0.09(-0.10%) |
Mar 20, 2024 | 91.47 | 91.84 | 91.36 | 91.64 | 2,281,344 | +0.33(+0.36%) |
Mar 19, 2024 | 91.23 | 91.39 | 91.13 | 91.31 | 3,292,878 | +0.32(+0.35%) |
Mar 18, 2024 | 91.04 | 91.11 | 90.86 | 90.99 | 1,457,329 | -0.11(-0.12%) |
Mar 15, 2024 | 91.13 | 91.24 | 90.95 | 91.10 | 1,278,799 | -0.06(-0.07%) |
Mar 14, 2024 | 91.55 | 91.55 | 91.11 | 91.16 | 2,442,393 | -0.72(-0.78%) |
Mar 13, 2024 | 91.93 | 92.02 | 91.82 | 91.88 | 1,302,110 | -0.11(-0.12%) |
Mar 12, 2024 | 92.16 | 92.18 | 91.87 | 91.99 | 1,076,952 | -0.29(-0.31%) |
Mar 11, 2024 | 92.45 | 93.25 | 92.10 | 92.27 | 7,607,057 | -0.08(-0.09%) |
Mar 08, 2024 | 92.48 | 92.50 | 92.27 | 92.35 | 3,449,314 | +0.16(+0.17%) |
Mar 07, 2024 | 92.27 | 92.27 | 91.96 | 92.19 | 2,312,991 | +0.17(+0.18%) |
Mar 06, 2024 | 92.08 | 92.24 | 91.94 | 92.03 | 4,841,259 | +0.15(+0.16%) |
Mar 05, 2024 | 91.63 | 91.93 | 91.52 | 91.88 | 2,133,236 | +0.67(+0.73%) |
Mar 04, 2024 | 91.26 | 91.38 | 91.09 | 91.21 | 3,749,329 | -0.28(-0.30%) |
Mar 01, 2024 | 91.05 | 91.54 | 90.82 | 91.49 | 1,993,554 | +0.44(+0.48%) |
Feb 29, 2024 | 91.04 | 91.30 | 91.01 | 91.05 | 3,079,851 | +0.17(+0.19%) |
Feb 28, 2024 | 90.70 | 90.91 | 90.61 | 90.88 | 3,526,745 | +0.27(+0.30%) |
Feb 27, 2024 | 90.66 | 90.88 | 90.54 | 90.61 | 3,208,162 | -0.13(-0.14%) |
Feb 26, 2024 | 91.03 | 91.03 | 90.57 | 90.74 | 2,987,510 | -0.20(-0.22%) |
Feb 23, 2024 | 90.54 | 91.07 | 90.49 | 90.94 | 5,517,135 | +0.48(+0.53%) |
Feb 22, 2024 | 90.41 | 90.61 | 90.31 | 90.47 | 1,567,948 | +0.06(+0.07%) |
Feb 21, 2024 | 90.90 | 90.98 | 90.40 | 90.41 | 2,532,035 | -0.49(-0.53%) |
Feb 20, 2024 | 90.88 | 91.12 | 90.81 | 90.89 | 2,339,729 | +0.07(+0.08%) |
Feb 16, 2024 | 90.67 | 90.88 | 90.56 | 90.82 | 1,690,124 | -0.37(-0.40%) |
Feb 15, 2024 | 91.31 | 91.33 | 90.92 | 91.19 | 1,467,313 | +0.28(+0.31%) |
Feb 14, 2024 | 90.36 | 90.91 | 90.36 | 90.91 | 4,239,049 | +0.56(+0.63%) |
Feb 13, 2024 | 90.58 | 90.75 | 90.29 | 90.35 | 4,465,998 | -0.95(-1.04%) |
Feb 12, 2024 | 91.44 | 91.53 | 91.30 | 91.30 | 1,342,489 | -0.02(-0.02%) |
Feb 09, 2024 | 91.30 | 91.37 | 91.17 | 91.32 | 1,644,983 | -0.06(-0.07%) |
Feb 08, 2024 | 91.42 | 91.51 | 91.27 | 91.38 | 2,101,261 | -0.18(-0.19%) |
Feb 07, 2024 | 91.75 | 92.03 | 91.55 | 91.55 | 1,947,824 | -0.29(-0.31%) |
Feb 06, 2024 | 91.46 | 91.99 | 91.46 | 91.84 | 2,122,736 | +0.47(+0.51%) |
Feb 05, 2024 | 91.52 | 91.54 | 91.14 | 91.38 | 2,235,551 | -0.77(-0.84%) |
Feb 02, 2024 | 92.17 | 92.38 | 91.94 | 92.15 | 1,918,590 | -0.92(-0.99%) |
Feb 01, 2024 | 93.04 | 93.42 | 92.90 | 93.07 | 3,321,002 | +0.44(+0.48%) |
Jan 31, 2024 | 92.68 | 92.84 | 92.42 | 92.63 | 3,010,325 | +0.48(+0.53%) |
Jan 30, 2024 | 92.12 | 92.27 | 91.86 | 92.14 | 2,484,211 | +0.10(+0.11%) |
Jan 29, 2024 | 91.83 | 92.06 | 91.72 | 92.05 | 2,181,484 | +0.49(+0.54%) |
Jan 26, 2024 | 91.74 | 91.78 | 91.45 | 91.55 | 2,482,952 | -0.15(-0.16%) |
Jan 25, 2024 | 91.53 | 91.76 | 91.38 | 91.70 | 3,835,505 | +0.48(+0.53%) |
Jan 24, 2024 | 91.84 | 91.85 | 91.20 | 91.22 | 3,074,005 | -0.11(-0.12%) |
Jan 23, 2024 | 91.48 | 91.49 | 91.24 | 91.32 | 3,183,870 | -0.28(-0.30%) |
Jan 22, 2024 | 91.87 | 91.92 | 91.57 | 91.60 | 3,552,790 | +0.07(+0.08%) |
Jan 19, 2024 | 91.49 | 91.53 | 91.27 | 91.53 | 2,193,965 | -0.03(-0.03%) |
Jan 18, 2024 | 91.70 | 91.73 | 91.45 | 91.56 | 1,902,692 | -0.13(-0.14%) |
Jan 17, 2024 | 91.77 | 91.77 | 91.49 | 91.69 | 2,798,952 | -0.30(-0.32%) |
Jan 16, 2024 | 92.34 | 92.54 | 91.85 | 91.99 | 2,262,283 | -0.82(-0.88%) |
Jan 12, 2024 | 92.94 | 93.14 | 92.72 | 92.81 | 1,580,565 | +0.13(+0.14%) |
Jan 11, 2024 | 92.22 | 92.69 | 92.07 | 92.68 | 2,391,264 | +0.64(+0.70%) |
Jan 10, 2024 | 92.42 | 92.44 | 92.00 | 92.04 | 2,435,048 | -0.05(-0.05%) |
Jan 09, 2024 | 92.18 | 92.33 | 92.06 | 92.08 | 2,575,701 | -0.15(-0.16%) |
Jan 08, 2024 | 91.88 | 92.45 | 91.88 | 92.23 | 2,628,455 | +0.42(+0.46%) |
Jan 05, 2024 | 91.67 | 92.25 | 91.59 | 91.81 | 2,563,012 | -0.17(-0.18%) |
Jan 04, 2024 | 92.21 | 92.21 | 91.89 | 91.98 | 2,244,055 | -0.50(-0.54%) |
Jan 03, 2024 | 92.02 | 92.55 | 91.83 | 92.48 | 2,778,635 | +0.12(+0.13%) |
Jan 02, 2024 | 92.47 | 92.70 | 92.33 | 92.36 | 1,924,924 | -0.54(-0.58%) |
Dec 29, 2023 | 92.75 | 93.09 | 92.68 | 92.90 | 1,516,055 | -0.11(-0.12%) |
Dec 28, 2023 | 93.12 | 93.24 | 92.90 | 93.01 | 2,005,506 | -0.36(-0.38%) |
Dec 27, 2023 | 92.99 | 93.37 | 92.96 | 93.37 | 1,781,576 | +0.66(+0.71%) |
Dec 26, 2023 | 92.59 | 92.73 | 92.52 | 92.71 | 1,786,308 | +0.26(+0.28%) |
Dec 22, 2023 | 92.63 | 92.69 | 92.35 | 92.45 | 3,383,869 | -0.11(-0.12%) |
Dec 21, 2023 | 92.60 | 92.72 | 92.32 | 92.56 | 2,255,070 | +0.08(+0.09%) |
Dec 20, 2023 | 92.35 | 92.49 | 92.16 | 92.48 | 2,202,154 | +0.43(+0.47%) |
Dec 19, 2023 | 91.94 | 92.17 | 91.90 | 92.05 | 1,803,634 | +0.21(+0.23%) |
Dec 18, 2023 | 91.98 | 91.98 | 91.75 | 91.84 | 3,408,317 | -0.34(-0.36%) |
Dec 15, 2023 | 92.25 | 92.43 | 92.00 | 92.17 | 5,710,903 | -0.30(-0.33%) |
Dec 14, 2023 | 92.45 | 92.72 | 92.32 | 92.47 | 2,770,070 | +0.76(+0.83%) |
Dec 13, 2023 | 90.80 | 91.79 | 90.58 | 91.71 | 2,957,249 | +1.35(+1.49%) |
Dec 12, 2023 | 90.27 | 90.47 | 90.13 | 90.36 | 3,813,212 | +0.16(+0.17%) |
Dec 11, 2023 | 90.32 | 90.33 | 89.87 | 90.21 | 2,280,174 | +0.04(+0.04%) |
Dec 08, 2023 | 90.15 | 90.25 | 89.87 | 90.17 | 2,260,464 | -0.37(-0.41%) |
Dec 07, 2023 | 90.35 | 90.76 | 90.28 | 90.54 | 3,426,509 | +0.15(+0.16%) |
Dec 06, 2023 | 90.32 | 90.65 | 90.24 | 90.39 | 2,354,041 | +0.25(+0.27%) |
Dec 05, 2023 | 90.18 | 90.40 | 90.02 | 90.15 | 2,450,062 | +0.47(+0.53%) |
Dec 04, 2023 | 89.72 | 89.91 | 89.47 | 89.68 | 2,833,045 | -0.38(-0.43%) |
Dec 01, 2023 | 89.16 | 90.11 | 89.11 | 90.06 | 2,724,856 | +0.89(+0.99%) |
Nov 30, 2023 | 89.37 | 89.37 | 89.02 | 89.17 | 1,993,462 | -0.27(-0.30%) |
Nov 29, 2023 | 89.38 | 89.61 | 89.28 | 89.44 | 3,042,437 | +0.41(+0.46%) |
Nov 28, 2023 | 88.50 | 89.06 | 88.42 | 89.03 | 7,649,500 | +0.44(+0.50%) |
Nov 27, 2023 | 88.23 | 88.59 | 88.15 | 88.58 | 4,614,193 | +0.65(+0.74%) |
Nov 24, 2023 | 88.03 | 88.09 | 87.91 | 87.94 | 658,377 | -0.65(-0.73%) |
Nov 22, 2023 | 88.79 | 88.89 | 88.38 | 88.58 | 1,499,658 | -0.03(-0.03%) |
Nov 21, 2023 | 88.49 | 88.71 | 88.35 | 88.61 | 2,248,507 | +0.21(+0.23%) |
Nov 20, 2023 | 88.15 | 88.44 | 88.03 | 88.41 | 1,946,538 | +0.02(+0.02%) |
Nov 17, 2023 | 88.18 | 88.43 | 87.97 | 88.39 | 2,668,176 | +0.28(+0.32%) |
Nov 16, 2023 | 87.96 | 88.31 | 87.90 | 88.10 | 2,540,932 | +0.56(+0.64%) |
Nov 15, 2023 | 87.60 | 87.70 | 87.47 | 87.54 | 2,687,543 | -0.66(-0.75%) |
Nov 14, 2023 | 88.31 | 88.42 | 87.98 | 88.20 | 1,770,738 | +1.31(+1.50%) |
Nov 13, 2023 | 86.39 | 86.92 | 86.25 | 86.90 | 1,625,595 | -0.06(-0.07%) |
Nov 10, 2023 | 87.39 | 87.39 | 86.81 | 86.95 | 1,645,250 | +0.25(+0.28%) |
Nov 09, 2023 | 87.50 | 87.55 | 86.71 | 86.71 | 2,655,097 | -0.84(-0.96%) |
Nov 08, 2023 | 87.35 | 87.74 | 87.26 | 87.55 | 1,743,437 | +0.27(+0.30%) |
Nov 07, 2023 | 86.96 | 87.47 | 86.90 | 87.29 | 3,089,539 | +0.58(+0.67%) |
Nov 06, 2023 | 86.87 | 86.87 | 86.61 | 86.71 | 2,261,433 | -0.56(-0.64%) |
Nov 03, 2023 | 87.63 | 87.77 | 87.24 | 87.27 | 2,269,926 | +0.96(+1.11%) |
Nov 02, 2023 | 86.67 | 86.77 | 86.16 | 86.31 | 2,446,052 | +0.46(+0.54%) |
Nov 01, 2023 | 85.00 | 85.91 | 84.88 | 85.85 | 2,995,663 | +1.09(+1.29%) |
Oct 31, 2023 | 84.70 | 84.88 | 84.66 | 84.75 | 2,966,273 | +0.16(+0.19%) |
Oct 30, 2023 | 84.45 | 84.72 | 84.31 | 84.60 | 2,784,995 | -0.29(-0.35%) |
Oct 27, 2023 | 84.88 | 84.96 | 84.61 | 84.89 | 2,142,642 | +0.02(+0.02%) |
Oct 26, 2023 | 84.23 | 84.90 | 84.22 | 84.87 | 2,818,134 | +0.80(+0.95%) |
Oct 25, 2023 | 84.57 | 84.57 | 84.00 | 84.07 | 1,730,186 | -0.79(-0.93%) |
Oct 24, 2023 | 84.51 | 84.87 | 84.31 | 84.86 | 2,170,722 | +0.49(+0.58%) |
Oct 23, 2023 | 83.58 | 84.52 | 83.44 | 84.37 | 3,027,757 | +0.17(+0.20%) |
Oct 20, 2023 | 84.35 | 84.54 | 84.09 | 84.20 | 2,222,142 | +0.23(+0.28%) |
Oct 19, 2023 | 84.05 | 84.38 | 83.84 | 83.97 | 3,775,292 | -0.35(-0.42%) |
Oct 18, 2023 | 84.67 | 84.77 | 84.24 | 84.32 | 8,628,599 | -0.55(-0.65%) |
Oct 17, 2023 | 84.82 | 85.15 | 84.70 | 84.87 | 12,329,956 | -0.67(-0.78%) |
Oct 16, 2023 | 86.10 | 86.02 | 85.48 | 85.54 | 2,301,915 | -0.52(-0.60%) |
Oct 13, 2023 | 86.24 | 86.24 | 85.95 | 86.05 | 2,096,348 | +0.33(+0.39%) |
Oct 12, 2023 | 86.57 | 86.57 | 85.67 | 85.72 | 3,875,801 | -0.93(-1.07%) |
Oct 11, 2023 | 86.69 | 86.80 | 86.45 | 86.65 | 3,104,550 | +0.28(+0.33%) |
Oct 10, 2023 | 86.19 | 86.57 | 85.77 | 86.37 | 2,199,929 | -0.03(-0.03%) |
Oct 09, 2023 | 86.01 | 86.42 | 85.90 | 86.40 | 1,542,350 | +0.96(+1.12%) |
Oct 06, 2023 | 85.46 | 85.63 | 84.99 | 85.44 | 1,982,082 | -0.38(-0.44%) |
Oct 05, 2023 | 85.73 | 85.88 | 85.67 | 85.82 | 1,809,953 | +0.29(+0.34%) |
Oct 04, 2023 | 85.20 | 85.55 | 84.89 | 85.53 | 2,729,232 | +0.77(+0.91%) |
Oct 03, 2023 | 85.53 | 85.63 | 84.72 | 84.75 | 2,480,070 | -0.96(-1.12%) |
Oct 02, 2023 | 86.04 | 86.19 | 85.63 | 85.71 | 4,160,016 | -0.89(-1.03%) |
Sep 29, 2023 | 87.21 | 87.26 | 86.54 | 86.60 | 1,951,544 | -0.23(-0.27%) |
Sep 28, 2023 | 86.23 | 86.84 | 86.04 | 86.84 | 3,763,212 | +0.52(+0.60%) |
Sep 27, 2023 | 87.08 | 87.13 | 86.03 | 86.32 | 5,647,237 | -0.52(-0.60%) |
Sep 26, 2023 | 87.09 | 87.16 | 86.75 | 86.84 | 1,817,948 | -0.09(-0.10%) |
Sep 25, 2023 | 87.16 | 87.17 | 86.87 | 86.92 | 2,547,961 | -0.92(-1.04%) |
Sep 22, 2023 | 87.56 | 87.91 | 87.54 | 87.84 | 1,726,161 | +0.50(+0.57%) |
Sep 21, 2023 | 87.62 | 87.62 | 87.31 | 87.34 | 2,322,672 | -0.78(-0.89%) |
Sep 20, 2023 | 88.36 | 88.55 | 88.04 | 88.12 | 1,750,860 | -0.10(-0.11%) |
Sep 19, 2023 | 88.45 | 88.54 | 88.19 | 88.22 | 1,341,822 | -0.28(-0.32%) |
Sep 18, 2023 | 88.20 | 88.52 | 88.15 | 88.50 | 1,275,675 | +0.11(+0.12%) |
Sep 15, 2023 | 88.63 | 88.71 | 88.39 | 88.40 | 1,224,090 | -0.24(-0.28%) |
Sep 14, 2023 | 88.90 | 88.94 | 88.60 | 88.64 | 1,421,936 | -0.17(-0.19%) |
Sep 13, 2023 | 88.44 | 88.90 | 88.44 | 88.81 | 1,207,142 | +0.30(+0.34%) |
Sep 12, 2023 | 88.61 | 88.61 | 88.39 | 88.50 | 1,204,870 | +0.07(+0.08%) |
Sep 11, 2023 | 88.47 | 88.53 | 88.34 | 88.44 | 1,275,614 | -0.09(-0.10%) |
Sep 08, 2023 | 88.61 | 88.71 | 88.42 | 88.52 | 2,092,948 | +0.09(+0.10%) |
Sep 07, 2023 | 88.39 | 88.51 | 88.20 | 88.44 | 1,759,513 | +0.30(+0.34%) |
Sep 06, 2023 | 88.38 | 88.38 | 87.96 | 88.13 | 2,209,762 | -0.11(-0.12%) |
Sep 05, 2023 | 88.70 | 88.70 | 88.19 | 88.24 | 1,592,398 | -0.65(-0.74%) |
Sep 01, 2023 | 89.27 | 89.30 | 88.79 | 88.89 | 1,848,845 | -0.47(-0.53%) |
Aug 31, 2023 | 89.40 | 89.57 | 89.32 | 89.37 | 2,003,677 | +0.16(+0.17%) |
Aug 30, 2023 | 89.41 | 89.43 | 89.17 | 89.21 | 1,279,380 | -0.06(-0.07%) |
Aug 29, 2023 | 88.43 | 89.28 | 88.41 | 89.27 | 1,348,088 | +0.67(+0.76%) |
Aug 28, 2023 | 88.55 | 88.64 | 88.39 | 88.60 | 926,089 | +0.18(+0.21%) |
Aug 25, 2023 | 88.27 | 88.54 | 88.12 | 88.41 | 1,228,140 | +0.07(+0.08%) |
Aug 24, 2023 | 88.39 | 88.61 | 88.28 | 88.35 | 1,376,879 | -0.33(-0.37%) |
Aug 23, 2023 | 88.31 | 88.68 | 88.29 | 88.68 | 1,056,289 | +1.00(+1.14%) |
Aug 22, 2023 | 87.69 | 87.85 | 87.54 | 87.68 | 1,340,737 | +0.04(+0.04%) |
Aug 21, 2023 | 87.76 | 87.76 | 87.49 | 87.64 | 1,606,418 | -0.53(-0.61%) |
Aug 18, 2023 | 88.07 | 88.36 | 88.02 | 88.17 | 1,078,310 | +0.16(+0.18%) |
Aug 17, 2023 | 88.02 | 88.09 | 87.74 | 88.02 | 2,292,738 | +0.04(+0.04%) |
Aug 16, 2023 | 88.24 | 88.49 | 87.97 | 87.98 | 1,699,362 | -0.24(-0.28%) |
Aug 15, 2023 | 88.28 | 88.52 | 88.19 | 88.22 | 1,209,546 | -0.28(-0.32%) |
Aug 14, 2023 | 88.37 | 88.71 | 88.28 | 88.50 | 2,255,662 | -0.14(-0.15%) |
Aug 11, 2023 | 88.66 | 89.05 | 88.61 | 88.64 | 1,717,016 | -0.44(-0.49%) |
Aug 10, 2023 | 89.98 | 90.00 | 89.08 | 89.08 | 1,888,639 | -0.63(-0.70%) |
Aug 09, 2023 | 89.56 | 89.80 | 89.51 | 89.71 | 1,540,320 | +0.20(+0.23%) |
Aug 08, 2023 | 89.58 | 89.75 | 89.46 | 89.50 | 2,690,406 | +0.32(+0.36%) |
Aug 07, 2023 | 89.21 | 89.26 | 89.07 | 89.18 | 1,109,285 | -0.03(-0.03%) |
Aug 04, 2023 | 88.88 | 89.21 | 88.88 | 89.21 | 2,027,009 | +0.82(+0.92%) |
Aug 03, 2023 | 88.34 | 88.51 | 88.26 | 88.39 | 4,210,333 | -0.69(-0.77%) |
Aug 02, 2023 | 89.17 | 89.21 | 88.75 | 89.09 | 1,561,095 | -0.39(-0.43%) |
Aug 01, 2023 | 89.62 | 89.80 | 89.39 | 89.47 | 1,554,527 | -0.62(-0.68%) |
Jul 31, 2023 | 89.97 | 90.27 | 89.96 | 90.09 | 1,699,730 | +0.05(+0.05%) |
Jul 28, 2023 | 89.89 | 90.07 | 89.82 | 90.04 | 1,537,058 | +0.37(+0.41%) |
Jul 27, 2023 | 90.29 | 90.35 | 89.57 | 89.67 | 2,008,746 | -0.80(-0.88%) |
Jul 26, 2023 | 90.30 | 90.48 | 90.14 | 90.47 | 1,582,419 | +0.36(+0.40%) |
Jul 25, 2023 | 90.00 | 90.13 | 90.00 | 90.11 | 1,911,334 | -0.12(-0.13%) |
Jul 24, 2023 | 90.38 | 90.52 | 90.19 | 90.23 | 2,031,398 | -0.11(-0.12%) |
Jul 21, 2023 | 90.42 | 90.47 | 90.23 | 90.33 | 2,953,861 | +0.11(+0.12%) |
Jul 20, 2023 | 90.30 | 90.33 | 89.99 | 90.23 | 14,096,108 | -0.64(-0.70%) |
Jul 19, 2023 | 90.86 | 90.98 | 90.69 | 90.87 | 2,831,473 | +0.17(+0.19%) |
Jul 18, 2023 | 90.93 | 91.05 | 90.60 | 90.69 | 1,414,884 | -0.01(-0.01%) |
Jul 17, 2023 | 90.44 | 90.71 | 90.39 | 90.70 | 1,770,615 | +0.30(+0.33%) |
Jul 14, 2023 | 90.62 | 90.82 | 90.38 | 90.40 | 1,955,272 | -0.55(-0.61%) |
Jul 13, 2023 | 90.65 | 91.06 | 90.63 | 90.95 | 1,724,976 | +0.74(+0.82%) |
Jul 12, 2023 | 89.97 | 90.36 | 89.86 | 90.22 | 2,383,710 | +0.85(+0.95%) |
Jul 11, 2023 | 89.33 | 89.40 | 89.14 | 89.36 | 1,284,467 | +0.33(+0.37%) |
Jul 10, 2023 | 88.92 | 89.33 | 88.86 | 89.03 | 1,374,919 | +0.21(+0.24%) |
Jul 07, 2023 | 88.64 | 89.06 | 88.64 | 88.82 | 1,120,111 | +0.01(+0.01%) |
Jul 06, 2023 | 88.91 | 88.97 | 88.54 | 88.81 | 1,865,385 | -0.59(-0.66%) |
Jul 05, 2023 | 89.80 | 89.81 | 89.35 | 89.40 | 1,484,804 | -0.48(-0.54%) |
Jul 03, 2023 | 90.01 | 90.35 | 89.88 | 89.89 | 837,075 | -0.28(-0.31%) |
Jun 30, 2023 | 90.15 | 90.24 | 89.91 | 90.17 | 1,714,476 | +0.20(+0.22%) |
Jun 29, 2023 | 90.11 | 90.15 | 89.81 | 89.97 | 2,398,020 | -0.78(-0.86%) |
Jun 28, 2023 | 90.60 | 90.82 | 90.49 | 90.75 | 1,214,896 | +0.21(+0.23%) |
Jun 27, 2023 | 90.84 | 90.95 | 90.40 | 90.54 | 3,689,840 | -0.22(-0.24%) |
Jun 26, 2023 | 90.76 | 90.83 | 90.57 | 90.76 | 1,347,224 | +0.23(+0.26%) |
Jun 23, 2023 | 90.65 | 90.65 | 90.31 | 90.53 | 1,142,914 | +0.36(+0.40%) |
Jun 22, 2023 | 90.47 | 90.59 | 90.13 | 90.17 | 1,784,720 | -0.48(-0.53%) |
Jun 21, 2023 | 90.39 | 90.70 | 90.18 | 90.66 | 3,002,597 | +0.24(+0.27%) |
Jun 20, 2023 | 90.41 | 90.71 | 90.38 | 90.42 | 1,263,714 | -0.05(-0.05%) |
Jun 16, 2023 | 90.54 | 90.58 | 90.26 | 90.46 | 1,304,960 | -0.28(-0.31%) |
Jun 15, 2023 | 90.59 | 90.74 | 90.41 | 90.74 | 1,030,539 | +0.69(+0.76%) |
Jun 14, 2023 | 90.13 | 90.30 | 89.76 | 90.06 | 1,516,464 | +0.02(+0.02%) |
Jun 13, 2023 | 90.84 | 90.87 | 89.85 | 90.04 | 3,069,212 | -0.44(-0.49%) |
Jun 12, 2023 | 90.33 | 90.56 | 90.12 | 90.48 | 1,250,553 | +0.17(+0.19%) |
Jun 09, 2023 | 90.42 | 90.48 | 90.19 | 90.31 | 1,223,519 | -0.21(-0.23%) |
Jun 08, 2023 | 90.28 | 90.60 | 90.17 | 90.52 | 1,453,841 | +0.45(+0.50%) |
Jun 07, 2023 | 90.53 | 90.58 | 89.92 | 90.07 | 2,561,099 | -0.43(-0.47%) |
Jun 06, 2023 | 90.39 | 90.56 | 90.14 | 90.49 | 1,304,842 | +0.29(+0.32%) |
Jun 05, 2023 | 90.04 | 90.49 | 89.90 | 90.20 | 2,076,061 | -0.06(-0.06%) |
Jun 02, 2023 | 90.80 | 90.80 | 90.26 | 90.26 | 1,561,782 | -0.50(-0.55%) |