Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 92.51 | 92.78 | 92.48 | 92.78 | 5,040,503 | +0.39(+0.43%) |
May 30, 2024 | 92.23 | 92.44 | 92.16 | 92.38 | 4,114,988 | +0.32(+0.35%) |
May 29, 2024 | 92.09 | 92.20 | 92.00 | 92.06 | 4,405,125 | -0.30(-0.33%) |
May 28, 2024 | 92.78 | 92.78 | 92.33 | 92.36 | 3,305,179 | -0.34(-0.37%) |
May 24, 2024 | 92.51 | 92.73 | 92.40 | 92.71 | 2,108,398 | +0.32(+0.35%) |
May 23, 2024 | 92.82 | 92.84 | 92.34 | 92.38 | 3,457,819 | -0.34(-0.37%) |
May 22, 2024 | 92.73 | 92.84 | 92.63 | 92.73 | 3,101,102 | -0.20(-0.21%) |
May 21, 2024 | 92.93 | 93.06 | 92.90 | 92.92 | 2,162,559 | -0.05(-0.05%) |
May 20, 2024 | 92.89 | 92.97 | 92.81 | 92.97 | 2,975,811 | +0.06(+0.06%) |
May 17, 2024 | 92.84 | 92.94 | 92.77 | 92.91 | 3,278,104 | -0.01(-0.01%) |
May 16, 2024 | 93.07 | 93.12 | 92.86 | 92.92 | 3,496,050 | -0.19(-0.20%) |
May 15, 2024 | 92.86 | 93.11 | 92.81 | 93.11 | 5,801,472 | +0.51(+0.55%) |
May 14, 2024 | 92.48 | 92.60 | 92.45 | 92.60 | 2,682,353 | +0.14(+0.15%) |
May 13, 2024 | 92.63 | 92.66 | 92.39 | 92.46 | 2,735,634 | +0.01(+0.01%) |
May 10, 2024 | 92.63 | 92.67 | 92.35 | 92.45 | 4,271,691 | -0.22(-0.23%) |
May 09, 2024 | 92.61 | 92.67 | 92.45 | 92.67 | 4,309,750 | +0.03(+0.03%) |
May 08, 2024 | 92.66 | 92.71 | 92.56 | 92.64 | 3,680,629 | -0.20(-0.21%) |
May 07, 2024 | 92.92 | 92.96 | 92.66 | 92.84 | 7,148,489 | +0.04(+0.04%) |
May 06, 2024 | 92.76 | 92.90 | 92.76 | 92.80 | 5,762,834 | +0.10(+0.11%) |
May 03, 2024 | 92.76 | 93.08 | 92.52 | 92.70 | 5,604,424 | +0.42(+0.46%) |
May 02, 2024 | 91.94 | 92.30 | 91.76 | 92.28 | 6,563,992 | +0.53(+0.58%) |
May 01, 2024 | 91.30 | 92.14 | 91.30 | 91.74 | 12,559,775 | +0.40(+0.44%) |
Apr 30, 2024 | 91.63 | 91.81 | 91.29 | 91.34 | 9,410,019 | -0.58(-0.63%) |
Apr 29, 2024 | 91.67 | 91.92 | 91.67 | 91.92 | 6,050,257 | +0.28(+0.31%) |
Apr 26, 2024 | 91.36 | 91.67 | 91.33 | 91.64 | 5,579,628 | +0.30(+0.33%) |
Apr 25, 2024 | 91.06 | 91.36 | 90.80 | 91.33 | 4,304,996 | -0.25(-0.28%) |
Apr 24, 2024 | 91.74 | 91.77 | 91.36 | 91.59 | 4,784,637 | -0.16(-0.17%) |
Apr 23, 2024 | 91.49 | 91.84 | 91.38 | 91.74 | 3,380,229 | +0.35(+0.39%) |
Apr 22, 2024 | 91.06 | 91.43 | 91.06 | 91.39 | 4,887,759 | +0.47(+0.52%) |
Apr 19, 2024 | 90.85 | 91.04 | 90.79 | 90.92 | 7,592,981 | +0.19(+0.20%) |
Apr 18, 2024 | 90.62 | 90.80 | 90.49 | 90.74 | 5,019,224 | +0.12(+0.13%) |
Apr 17, 2024 | 90.75 | 90.93 | 90.56 | 90.62 | 7,924,304 | +0.12(+0.13%) |
Apr 16, 2024 | 90.75 | 90.77 | 90.40 | 90.50 | 7,288,888 | -0.30(-0.33%) |
Apr 15, 2024 | 91.39 | 91.41 | 90.70 | 90.80 | 4,782,732 | -0.55(-0.60%) |
Apr 12, 2024 | 91.28 | 91.39 | 91.18 | 91.35 | 6,959,284 | -0.01(-0.01%) |
Apr 11, 2024 | 91.50 | 91.57 | 91.13 | 91.36 | 7,462,572 | -0.09(-0.10%) |
Apr 10, 2024 | 91.66 | 91.82 | 91.28 | 91.45 | 7,769,672 | -0.86(-0.93%) |
Apr 09, 2024 | 92.25 | 92.37 | 92.12 | 92.31 | 6,856,865 | +0.25(+0.28%) |
Apr 08, 2024 | 91.84 | 92.12 | 91.80 | 92.06 | 5,385,870 | +0.24(+0.27%) |
Apr 05, 2024 | 91.89 | 91.96 | 91.80 | 91.81 | 4,283,406 | -0.05(-0.05%) |
Apr 04, 2024 | 92.17 | 92.30 | 91.78 | 91.86 | 4,236,961 | -0.13(-0.14%) |
Apr 03, 2024 | 91.83 | 92.05 | 91.71 | 91.99 | 4,836,351 | +0.05(+0.05%) |
Apr 02, 2024 | 91.84 | 91.96 | 91.77 | 91.94 | 4,651,798 | -0.18(-0.19%) |
Apr 01, 2024 | 92.57 | 92.57 | 92.08 | 92.11 | 5,096,347 | -0.46(-0.50%) |
Mar 28, 2024 | 92.61 | 92.60 | 92.60 | 92.57 | 4,680,172 | -0.15(-0.16%) |
Mar 27, 2024 | 92.40 | 92.72 | 92.37 | 92.72 | 3,067,318 | +0.50(+0.54%) |
Mar 26, 2024 | 92.44 | 92.47 | 92.19 | 92.22 | 2,967,143 | -0.18(-0.19%) |
Mar 25, 2024 | 92.43 | 92.44 | 92.26 | 92.40 | 4,198,172 | -0.09(-0.09%) |
Mar 22, 2024 | 92.70 | 92.80 | 92.45 | 92.49 | 3,538,020 | -0.13(-0.14%) |
Mar 21, 2024 | 92.75 | 92.81 | 92.45 | 92.61 | 6,668,415 | -0.01(-0.01%) |
Mar 20, 2024 | 92.29 | 92.66 | 92.19 | 92.62 | 7,890,519 | +0.31(+0.34%) |
Mar 19, 2024 | 91.89 | 92.33 | 91.89 | 92.31 | 3,953,427 | +0.39(+0.42%) |
Mar 18, 2024 | 91.97 | 92.03 | 91.86 | 91.92 | 2,708,204 | +0.17(+0.18%) |
Mar 15, 2024 | 91.69 | 91.91 | 91.60 | 91.76 | 5,655,807 | +0.01(+0.01%) |
Mar 14, 2024 | 92.21 | 92.21 | 91.64 | 91.75 | 8,216,172 | -0.46(-0.50%) |
Mar 13, 2024 | 92.13 | 92.44 | 92.05 | 92.21 | 4,344,670 | +0.07(+0.07%) |
Mar 12, 2024 | 92.21 | 92.21 | 91.90 | 92.14 | 4,424,752 | +0.05(+0.05%) |
Mar 11, 2024 | 92.07 | 92.12 | 91.96 | 92.09 | 3,655,404 | +0.00(+0.00%) |
Mar 08, 2024 | 92.18 | 92.47 | 92.06 | 92.09 | 7,087,231 | +0.04(+0.04%) |
Mar 07, 2024 | 92.16 | 92.19 | 91.97 | 92.05 | 4,261,594 | +0.10(+0.11%) |
Mar 06, 2024 | 91.94 | 92.08 | 91.81 | 91.95 | 5,322,842 | +0.21(+0.23%) |
Mar 05, 2024 | 91.82 | 92.05 | 91.71 | 91.74 | 5,819,599 | -0.11(-0.12%) |
Mar 04, 2024 | 91.80 | 91.90 | 91.64 | 91.85 | 4,481,700 | +0.04(+0.04%) |
Mar 01, 2024 | 91.48 | 91.89 | 91.37 | 91.81 | 7,283,762 | +0.31(+0.34%) |
Feb 29, 2024 | 91.51 | 91.69 | 91.39 | 91.50 | 4,726,992 | +0.12(+0.13%) |
Feb 28, 2024 | 91.28 | 91.47 | 91.24 | 91.38 | 2,739,718 | +0.02(+0.02%) |
Feb 27, 2024 | 91.38 | 91.39 | 91.21 | 91.36 | 4,049,891 | +0.07(+0.07%) |
Feb 26, 2024 | 91.63 | 91.63 | 91.25 | 91.29 | 4,594,242 | -0.28(-0.31%) |
Feb 23, 2024 | 91.62 | 91.71 | 91.51 | 91.57 | 3,588,202 | +0.05(+0.05%) |
Feb 22, 2024 | 91.38 | 91.54 | 91.31 | 91.53 | 7,052,009 | +0.43(+0.47%) |
Feb 21, 2024 | 91.24 | 91.31 | 90.95 | 91.10 | 3,892,368 | -0.15(-0.16%) |
Feb 20, 2024 | 91.05 | 91.31 | 90.94 | 91.24 | 4,329,508 | +0.15(+0.17%) |
Feb 16, 2024 | 91.09 | 91.14 | 90.93 | 91.09 | 4,618,734 | -0.21(-0.23%) |
Feb 15, 2024 | 91.17 | 91.42 | 91.08 | 91.30 | 5,618,036 | +0.25(+0.28%) |
Feb 14, 2024 | 90.85 | 91.15 | 90.84 | 91.05 | 6,262,050 | +0.38(+0.42%) |
Feb 13, 2024 | 90.68 | 90.90 | 90.51 | 90.67 | 7,699,184 | -0.73(-0.80%) |
Feb 12, 2024 | 91.45 | 91.73 | 91.37 | 91.41 | 4,851,711 | -0.21(-0.23%) |
Feb 09, 2024 | 91.50 | 91.69 | 91.34 | 91.62 | 8,279,423 | +0.20(+0.22%) |
Feb 08, 2024 | 91.40 | 91.52 | 91.30 | 91.42 | 5,173,919 | +0.02(+0.02%) |
Feb 07, 2024 | 91.48 | 91.53 | 91.20 | 91.40 | 5,857,276 | +0.14(+0.15%) |
Feb 06, 2024 | 90.97 | 91.40 | 90.97 | 91.26 | 6,475,796 | +0.37(+0.40%) |
Feb 05, 2024 | 91.11 | 91.11 | 90.72 | 90.90 | 7,695,794 | -0.44(-0.48%) |
Feb 02, 2024 | 91.16 | 91.46 | 91.16 | 91.33 | 7,302,155 | -0.36(-0.39%) |
Feb 01, 2024 | 91.51 | 91.83 | 91.24 | 91.69 | 7,430,928 | +0.47(+0.51%) |
Jan 31, 2024 | 91.47 | 91.73 | 91.16 | 91.22 | 9,090,885 | -0.25(-0.27%) |
Jan 30, 2024 | 91.60 | 91.66 | 91.27 | 91.47 | 4,390,917 | -0.14(-0.16%) |
Jan 29, 2024 | 91.47 | 91.69 | 91.32 | 91.62 | 4,977,264 | +0.26(+0.28%) |
Jan 26, 2024 | 91.45 | 91.57 | 91.36 | 91.36 | 5,122,809 | -0.12(-0.13%) |
Jan 25, 2024 | 91.14 | 91.47 | 91.00 | 91.47 | 5,496,371 | +0.67(+0.74%) |
Jan 24, 2024 | 91.06 | 91.16 | 90.69 | 90.80 | 4,665,951 | -0.05(-0.05%) |
Jan 23, 2024 | 90.92 | 90.94 | 90.67 | 90.85 | 6,622,831 | -0.06(-0.06%) |
Jan 22, 2024 | 90.89 | 91.13 | 90.82 | 90.91 | 4,523,069 | +0.15(+0.17%) |
Jan 19, 2024 | 90.71 | 90.79 | 90.36 | 90.75 | 6,682,797 | +0.10(+0.11%) |
Jan 18, 2024 | 90.61 | 90.69 | 90.45 | 90.66 | 5,207,598 | +0.15(+0.17%) |
Jan 17, 2024 | 90.64 | 90.64 | 90.32 | 90.50 | 6,037,326 | -0.35(-0.38%) |
Jan 16, 2024 | 91.25 | 91.29 | 90.77 | 90.85 | 6,435,208 | -0.62(-0.67%) |
Jan 12, 2024 | 91.50 | 91.71 | 91.35 | 91.46 | 5,116,238 | +0.13(+0.15%) |
Jan 11, 2024 | 91.11 | 91.36 | 90.84 | 91.33 | 8,381,702 | +0.23(+0.25%) |
Jan 10, 2024 | 91.06 | 91.20 | 90.98 | 91.10 | 8,648,157 | +0.19(+0.21%) |
Jan 09, 2024 | 90.62 | 91.00 | 90.55 | 90.91 | 5,670,241 | +0.15(+0.17%) |
Jan 08, 2024 | 90.24 | 90.83 | 90.24 | 90.75 | 4,754,997 | +0.48(+0.53%) |
Jan 05, 2024 | 90.00 | 90.58 | 90.00 | 90.27 | 6,028,994 | +0.12(+0.13%) |
Jan 04, 2024 | 90.36 | 90.46 | 90.13 | 90.16 | 3,997,267 | -0.36(-0.39%) |
Jan 03, 2024 | 90.16 | 90.70 | 90.10 | 90.51 | 7,198,165 | -0.30(-0.33%) |
Jan 02, 2024 | 90.75 | 90.91 | 90.68 | 90.81 | 6,710,588 | -0.28(-0.31%) |
Dec 29, 2023 | 91.31 | 91.61 | 91.09 | 91.09 | 5,014,039 | -0.32(-0.35%) |
Dec 28, 2023 | 91.70 | 91.72 | 91.27 | 91.41 | 3,483,168 | -0.33(-0.36%) |
Dec 27, 2023 | 91.49 | 91.92 | 91.36 | 91.73 | 3,845,961 | +0.38(+0.42%) |
Dec 26, 2023 | 91.19 | 91.39 | 91.19 | 91.35 | 1,735,469 | +0.18(+0.20%) |
Dec 22, 2023 | 91.44 | 91.50 | 91.13 | 91.17 | 3,664,807 | -0.09(-0.09%) |
Dec 21, 2023 | 91.24 | 91.36 | 90.98 | 91.25 | 5,581,137 | +0.41(+0.46%) |
Dec 20, 2023 | 90.95 | 91.26 | 90.84 | 90.84 | 4,720,106 | -0.03(-0.03%) |
Dec 19, 2023 | 90.65 | 90.95 | 90.65 | 90.87 | 4,545,780 | +0.30(+0.33%) |
Dec 18, 2023 | 90.68 | 90.72 | 90.26 | 90.57 | 6,145,131 | +0.07(+0.08%) |
Dec 15, 2023 | 90.62 | 90.65 | 90.27 | 90.50 | 7,412,394 | -0.18(-0.20%) |
Dec 14, 2023 | 90.73 | 90.98 | 90.51 | 90.68 | 9,798,703 | +0.44(+0.49%) |
Dec 13, 2023 | 89.01 | 90.25 | 88.99 | 90.24 | 8,766,636 | +1.32(+1.48%) |
Dec 12, 2023 | 88.69 | 88.96 | 88.46 | 88.92 | 8,659,005 | +0.24(+0.27%) |
Dec 11, 2023 | 88.68 | 88.72 | 88.42 | 88.68 | 5,016,804 | -0.07(-0.08%) |
Dec 08, 2023 | 88.55 | 88.79 | 88.52 | 88.75 | 7,431,766 | -0.14(-0.16%) |
Dec 07, 2023 | 88.86 | 89.05 | 88.80 | 88.89 | 6,383,199 | +0.15(+0.17%) |
Dec 06, 2023 | 88.88 | 88.94 | 88.71 | 88.74 | 4,467,032 | -0.04(-0.04%) |
Dec 05, 2023 | 88.51 | 88.82 | 88.51 | 88.77 | 4,054,863 | +0.12(+0.14%) |
Dec 04, 2023 | 88.33 | 88.70 | 88.33 | 88.65 | 4,084,422 | -0.22(-0.25%) |
Dec 01, 2023 | 88.05 | 88.87 | 87.93 | 88.87 | 9,544,132 | +0.74(+0.84%) |
Nov 30, 2023 | 88.26 | 88.26 | 87.84 | 88.13 | 8,595,242 | -0.14(-0.16%) |
Nov 29, 2023 | 88.20 | 88.56 | 88.12 | 88.27 | 9,670,442 | +0.46(+0.52%) |
Nov 28, 2023 | 87.46 | 87.87 | 87.39 | 87.82 | 6,465,880 | +0.32(+0.37%) |
Nov 27, 2023 | 87.37 | 87.53 | 87.26 | 87.49 | 6,119,792 | +0.13(+0.15%) |
Nov 24, 2023 | 87.38 | 87.39 | 87.27 | 87.36 | 1,611,556 | -0.08(-0.09%) |
Nov 22, 2023 | 87.33 | 87.52 | 87.17 | 87.43 | 5,852,247 | +0.22(+0.25%) |
Nov 21, 2023 | 87.09 | 87.23 | 87.06 | 87.22 | 4,876,058 | +0.11(+0.13%) |
Nov 20, 2023 | 86.96 | 87.24 | 86.94 | 87.10 | 5,671,407 | +0.07(+0.08%) |
Nov 17, 2023 | 86.87 | 87.04 | 86.70 | 87.04 | 7,126,301 | +0.19(+0.22%) |
Nov 16, 2023 | 86.80 | 86.90 | 86.65 | 86.85 | 6,497,835 | +0.12(+0.14%) |
Nov 15, 2023 | 87.03 | 87.03 | 86.64 | 86.72 | 10,198,646 | -0.27(-0.31%) |
Nov 14, 2023 | 86.90 | 87.21 | 86.90 | 86.99 | 12,495,792 | +0.88(+1.03%) |
Nov 13, 2023 | 86.04 | 86.22 | 85.94 | 86.10 | 6,941,270 | -0.15(-0.18%) |
Nov 10, 2023 | 86.01 | 86.27 | 85.99 | 86.26 | 6,567,047 | +0.44(+0.51%) |
Nov 09, 2023 | 86.29 | 86.40 | 85.79 | 85.82 | 10,295,473 | -0.57(-0.66%) |
Nov 08, 2023 | 86.33 | 86.47 | 86.23 | 86.39 | 13,187,310 | +0.05(+0.06%) |
Nov 07, 2023 | 86.22 | 86.48 | 86.12 | 86.34 | 13,961,860 | -0.11(-0.13%) |
Nov 06, 2023 | 86.49 | 86.70 | 86.28 | 86.46 | 30,629,576 | -0.30(-0.35%) |
Nov 03, 2023 | 86.50 | 86.77 | 86.21 | 86.76 | 15,394,100 | +0.97(+1.13%) |
Nov 02, 2023 | 85.31 | 85.94 | 85.31 | 85.79 | 13,677,069 | +0.93(+1.10%) |
Nov 01, 2023 | 84.21 | 84.88 | 84.21 | 84.86 | 14,647,119 | +0.78(+0.93%) |
Oct 31, 2023 | 83.81 | 84.32 | 83.81 | 84.08 | 12,854,826 | +0.27(+0.33%) |
Oct 30, 2023 | 83.81 | 83.97 | 83.71 | 83.80 | 7,108,660 | +0.02(+0.02%) |
Oct 27, 2023 | 84.04 | 84.10 | 83.65 | 83.78 | 11,088,136 | -0.14(-0.17%) |
Oct 26, 2023 | 83.55 | 84.05 | 83.50 | 83.93 | 9,380,342 | +0.26(+0.32%) |
Oct 25, 2023 | 83.92 | 83.94 | 83.54 | 83.66 | 10,833,761 | -0.41(-0.48%) |
Oct 24, 2023 | 83.86 | 84.12 | 83.77 | 84.07 | 8,185,152 | +0.43(+0.51%) |
Oct 23, 2023 | 83.09 | 83.86 | 83.01 | 83.64 | 8,296,907 | +0.34(+0.41%) |
Oct 20, 2023 | 83.25 | 83.50 | 83.18 | 83.30 | 10,437,824 | +0.13(+0.16%) |
Oct 19, 2023 | 83.52 | 83.85 | 83.16 | 83.17 | 12,160,907 | -0.28(-0.34%) |
Oct 18, 2023 | 83.77 | 83.94 | 83.42 | 83.45 | 9,545,377 | -0.44(-0.52%) |
Oct 17, 2023 | 83.92 | 84.14 | 83.77 | 83.89 | 9,966,300 | -0.40(-0.47%) |
Oct 16, 2023 | 84.25 | 84.49 | 84.22 | 84.29 | 9,119,466 | -0.03(-0.03%) |
Oct 13, 2023 | 84.76 | 84.88 | 84.24 | 84.31 | 10,671,719 | -0.08(-0.09%) |
Oct 12, 2023 | 84.75 | 84.78 | 84.15 | 84.39 | 12,900,009 | -0.48(-0.57%) |
Oct 11, 2023 | 85.03 | 85.09 | 84.47 | 84.87 | 9,551,956 | +0.04(+0.04%) |
Oct 10, 2023 | 84.56 | 85.05 | 84.48 | 84.83 | 15,490,142 | +0.02(+0.02%) |
Oct 09, 2023 | 84.22 | 84.85 | 84.22 | 84.81 | 8,981,143 | +0.62(+0.74%) |
Oct 06, 2023 | 83.61 | 84.32 | 83.49 | 84.19 | 15,489,029 | +0.15(+0.18%) |
Oct 05, 2023 | 83.88 | 84.13 | 83.81 | 84.04 | 14,908,868 | +0.11(+0.14%) |
Oct 04, 2023 | 83.89 | 84.06 | 83.51 | 83.93 | 48,834,680 | +0.31(+0.37%) |
Oct 03, 2023 | 84.15 | 84.33 | 83.56 | 83.61 | 15,136,131 | -0.86(-1.02%) |
Oct 02, 2023 | 84.77 | 84.81 | 84.35 | 84.47 | 19,008,834 | -0.52(-0.61%) |
Sep 29, 2023 | 85.46 | 85.50 | 84.93 | 84.99 | 12,993,490 | -0.06(-0.07%) |
Sep 28, 2023 | 84.66 | 85.12 | 84.49 | 85.05 | 8,739,852 | +0.37(+0.43%) |
Sep 27, 2023 | 85.03 | 85.12 | 84.54 | 84.68 | 12,199,902 | -0.12(-0.14%) |
Sep 26, 2023 | 85.09 | 85.17 | 84.75 | 84.81 | 11,401,279 | -0.40(-0.47%) |
Sep 25, 2023 | 85.08 | 85.26 | 85.14 | 85.21 | 9,184,440 | -0.12(-0.14%) |
Sep 22, 2023 | 85.34 | 85.64 | 85.30 | 85.33 | 11,226,907 | +0.13(+0.15%) |
Sep 21, 2023 | 85.44 | 85.51 | 85.18 | 85.20 | 12,002,905 | -0.60(-0.70%) |
Sep 20, 2023 | 86.07 | 86.22 | 85.78 | 85.80 | 7,509,119 | -0.10(-0.12%) |
Sep 19, 2023 | 85.93 | 86.06 | 85.82 | 85.91 | 6,215,232 | -0.22(-0.25%) |
Sep 18, 2023 | 86.05 | 86.21 | 86.03 | 86.12 | 4,936,798 | +0.02(+0.02%) |
Sep 15, 2023 | 86.12 | 86.29 | 86.07 | 86.10 | 7,841,370 | -0.28(-0.33%) |
Sep 14, 2023 | 86.45 | 86.47 | 86.26 | 86.39 | 7,848,615 | +0.12(+0.14%) |
Sep 13, 2023 | 86.07 | 86.38 | 86.07 | 86.26 | 6,090,237 | +0.22(+0.25%) |
Sep 12, 2023 | 86.01 | 86.19 | 85.96 | 86.05 | 6,209,141 | -0.09(-0.11%) |
Sep 11, 2023 | 86.14 | 86.16 | 85.97 | 86.14 | 6,408,755 | +0.10(+0.12%) |
Sep 08, 2023 | 86.23 | 86.33 | 85.97 | 86.04 | 7,346,006 | -0.08(-0.09%) |
Sep 07, 2023 | 85.66 | 86.12 | 85.66 | 86.11 | 8,860,587 | +0.25(+0.30%) |
Sep 06, 2023 | 85.98 | 85.98 | 85.63 | 85.86 | 8,827,043 | -0.12(-0.14%) |
Sep 05, 2023 | 86.45 | 86.45 | 85.93 | 85.98 | 7,976,558 | -0.51(-0.59%) |
Sep 01, 2023 | 86.57 | 86.77 | 86.31 | 86.49 | 6,744,501 | +0.04(+0.05%) |
Aug 31, 2023 | 86.36 | 86.50 | 86.26 | 86.45 | 6,128,825 | +0.01(+0.01%) |
Aug 30, 2023 | 86.50 | 86.62 | 86.37 | 86.44 | 7,528,776 | -0.02(-0.02%) |
Aug 29, 2023 | 85.83 | 86.48 | 85.79 | 86.46 | 9,735,846 | +0.53(+0.62%) |
Aug 28, 2023 | 85.77 | 85.98 | 85.69 | 85.93 | 6,104,761 | +0.36(+0.43%) |
Aug 25, 2023 | 85.31 | 85.69 | 85.19 | 85.56 | 8,523,761 | +0.36(+0.42%) |
Aug 24, 2023 | 85.75 | 85.76 | 85.14 | 85.21 | 5,935,250 | -0.50(-0.59%) |
Aug 23, 2023 | 85.33 | 85.84 | 85.33 | 85.71 | 7,968,269 | +0.70(+0.82%) |
Aug 22, 2023 | 85.14 | 85.17 | 84.93 | 85.01 | 5,000,308 | +0.05(+0.05%) |
Aug 21, 2023 | 84.91 | 85.02 | 84.70 | 84.96 | 6,787,235 | +0.03(+0.03%) |
Aug 18, 2023 | 84.71 | 85.24 | 84.70 | 84.93 | 8,474,855 | +0.04(+0.04%) |
Aug 17, 2023 | 85.34 | 85.37 | 84.74 | 84.90 | 17,841,956 | -0.40(-0.47%) |
Aug 16, 2023 | 85.52 | 85.73 | 85.27 | 85.30 | 18,654,060 | -0.22(-0.26%) |
Aug 15, 2023 | 85.63 | 85.78 | 85.50 | 85.52 | 9,259,832 | -0.27(-0.32%) |
Aug 14, 2023 | 85.66 | 85.94 | 85.53 | 85.79 | 8,748,440 | +0.01(+0.01%) |
Aug 11, 2023 | 85.66 | 85.85 | 85.53 | 85.79 | 6,603,701 | -0.12(-0.14%) |
Aug 10, 2023 | 86.20 | 86.40 | 85.70 | 85.91 | 11,968,744 | -0.05(-0.05%) |
Aug 09, 2023 | 85.95 | 86.08 | 85.79 | 85.95 | 6,983,794 | +0.01(+0.01%) |
Aug 08, 2023 | 85.78 | 86.02 | 85.64 | 85.94 | 8,895,042 | +0.15(+0.17%) |
Aug 07, 2023 | 85.81 | 85.83 | 85.56 | 85.79 | 3,908,622 | +0.18(+0.21%) |
Aug 04, 2023 | 85.66 | 85.96 | 85.54 | 85.62 | 10,157,491 | +0.50(+0.58%) |
Aug 03, 2023 | 85.08 | 85.28 | 84.97 | 85.12 | 8,472,219 | -0.29(-0.34%) |
Aug 02, 2023 | 85.46 | 85.49 | 85.18 | 85.41 | 6,796,854 | -0.34(-0.39%) |
Aug 01, 2023 | 86.07 | 86.07 | 85.67 | 85.75 | 7,461,628 | -0.49(-0.56%) |
Jul 31, 2023 | 86.10 | 86.33 | 86.08 | 86.23 | 5,406,699 | +0.27(+0.31%) |
Jul 28, 2023 | 85.84 | 86.04 | 85.78 | 85.96 | 5,961,570 | +0.49(+0.58%) |
Jul 27, 2023 | 86.31 | 86.38 | 85.30 | 85.47 | 11,248,431 | -0.67(-0.78%) |
Jul 26, 2023 | 85.79 | 86.23 | 85.71 | 86.14 | 8,547,934 | +0.39(+0.46%) |
Jul 25, 2023 | 85.74 | 85.87 | 85.63 | 85.75 | 5,825,106 | -0.06(-0.07%) |
Jul 24, 2023 | 86.00 | 86.21 | 85.81 | 85.81 | 4,757,655 | -0.16(-0.18%) |
Jul 21, 2023 | 85.83 | 86.13 | 85.81 | 85.96 | 7,899,566 | +0.19(+0.22%) |
Jul 20, 2023 | 85.85 | 85.89 | 85.53 | 85.78 | 5,845,988 | -0.34(-0.40%) |
Jul 19, 2023 | 86.10 | 86.29 | 86.07 | 86.12 | 5,213,718 | +0.07(+0.09%) |
Jul 18, 2023 | 85.91 | 86.19 | 85.87 | 86.05 | 8,427,699 | +0.21(+0.25%) |
Jul 17, 2023 | 85.64 | 85.95 | 85.54 | 85.83 | 5,040,415 | +0.17(+0.20%) |
Jul 14, 2023 | 86.21 | 86.25 | 85.61 | 85.67 | 7,665,650 | -0.60(-0.70%) |
Jul 13, 2023 | 86.18 | 86.38 | 86.01 | 86.27 | 10,400,496 | +0.52(+0.61%) |
Jul 12, 2023 | 85.54 | 85.85 | 85.54 | 85.75 | 12,031,833 | +0.70(+0.82%) |
Jul 11, 2023 | 84.80 | 85.06 | 84.71 | 85.05 | 7,154,937 | +0.44(+0.52%) |
Jul 10, 2023 | 84.27 | 84.72 | 84.26 | 84.62 | 8,783,591 | +0.39(+0.46%) |
Jul 07, 2023 | 83.99 | 84.74 | 83.99 | 84.23 | 10,406,601 | +0.07(+0.08%) |
Jul 06, 2023 | 84.15 | 84.20 | 83.90 | 84.16 | 10,139,682 | -0.60(-0.71%) |
Jul 05, 2023 | 84.99 | 85.03 | 84.63 | 84.76 | 9,216,917 | -0.29(-0.34%) |
Jul 03, 2023 | 85.17 | 85.17 | 84.93 | 85.05 | 4,309,215 | -0.05(-0.06%) |
Jun 30, 2023 | 85.03 | 85.34 | 84.95 | 85.11 | 9,529,277 | +0.37(+0.44%) |
Jun 29, 2023 | 84.62 | 84.74 | 84.39 | 84.74 | 8,363,730 | -0.22(-0.26%) |
Jun 28, 2023 | 84.52 | 84.96 | 84.40 | 84.96 | 6,528,169 | +0.49(+0.58%) |
Jun 27, 2023 | 84.29 | 84.55 | 84.25 | 84.47 | 6,826,135 | +0.25(+0.30%) |
Jun 26, 2023 | 84.14 | 84.29 | 84.02 | 84.22 | 7,166,544 | +0.16(+0.19%) |
Jun 23, 2023 | 84.11 | 84.21 | 83.92 | 84.06 | 5,141,750 | -0.26(-0.31%) |
Jun 22, 2023 | 84.37 | 84.45 | 84.24 | 84.32 | 6,076,391 | -0.25(-0.30%) |
Jun 21, 2023 | 84.61 | 84.72 | 84.40 | 84.57 | 7,420,680 | -0.20(-0.24%) |
Jun 20, 2023 | 84.95 | 85.01 | 84.77 | 84.77 | 6,178,289 | -0.22(-0.26%) |
Jun 16, 2023 | 85.22 | 85.22 | 84.94 | 84.99 | 5,843,349 | -0.23(-0.27%) |
Jun 15, 2023 | 85.01 | 85.24 | 84.89 | 85.23 | 11,328,485 | +0.39(+0.46%) |
Jun 14, 2023 | 84.85 | 85.09 | 84.42 | 84.84 | 9,154,189 | +0.06(+0.08%) |
Jun 13, 2023 | 84.81 | 85.00 | 84.66 | 84.77 | 7,682,272 | +0.12(+0.14%) |
Jun 12, 2023 | 84.78 | 84.83 | 84.45 | 84.65 | 10,104,755 | -0.06(-0.07%) |
Jun 09, 2023 | 84.73 | 84.88 | 84.68 | 84.71 | 9,383,224 | +0.01(+0.01%) |
Jun 08, 2023 | 84.13 | 84.71 | 84.13 | 84.70 | 7,705,371 | +0.55(+0.65%) |
Jun 07, 2023 | 84.67 | 84.79 | 84.05 | 84.15 | 8,822,375 | -0.43(-0.51%) |
Jun 06, 2023 | 84.36 | 84.62 | 84.21 | 84.59 | 6,679,371 | +0.18(+0.22%) |
Jun 05, 2023 | 84.43 | 84.48 | 84.22 | 84.40 | 8,959,925 | -0.10(-0.12%) |
Jun 02, 2023 | 84.37 | 84.67 | 84.16 | 84.50 | 11,033,453 | +0.43(+0.51%) |