Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 108.23 | 108.45 | 106.45 | 108.25 | 1,670,613 | +0.86(+0.80%) |
May 30, 2024 | 104.12 | 107.65 | 104.02 | 107.39 | 1,645,861 | +5.50(+5.40%) |
May 29, 2024 | 103.22 | 103.34 | 101.84 | 101.89 | 675,064 | -2.17(-2.08%) |
May 28, 2024 | 104.33 | 104.51 | 103.64 | 104.06 | 431,951 | -0.26(-0.25%) |
May 24, 2024 | 103.32 | 104.78 | 103.22 | 104.32 | 870,770 | +0.68(+0.66%) |
May 23, 2024 | 105.49 | 105.66 | 103.31 | 103.63 | 575,672 | -1.34(-1.27%) |
May 22, 2024 | 104.41 | 105.44 | 104.02 | 104.97 | 942,704 | +0.08(+0.08%) |
May 21, 2024 | 104.50 | 105.39 | 104.28 | 104.89 | 664,767 | +0.04(+0.04%) |
May 20, 2024 | 105.79 | 106.19 | 104.85 | 104.85 | 331,063 | -0.94(-0.89%) |
May 17, 2024 | 105.16 | 105.87 | 104.78 | 105.79 | 1,506,702 | +0.79(+0.76%) |
May 16, 2024 | 104.34 | 105.50 | 104.20 | 105.00 | 820,394 | +0.50(+0.47%) |
May 15, 2024 | 103.58 | 104.54 | 103.25 | 104.51 | 611,849 | +1.18(+1.14%) |
May 14, 2024 | 104.01 | 104.02 | 102.95 | 103.33 | 598,831 | -0.31(-0.30%) |
May 13, 2024 | 102.53 | 103.73 | 102.34 | 103.63 | 566,847 | +1.39(+1.36%) |
May 10, 2024 | 102.52 | 103.11 | 102.22 | 102.25 | 545,150 | +0.12(+0.12%) |
May 09, 2024 | 101.15 | 102.14 | 101.01 | 102.13 | 624,460 | +1.23(+1.22%) |
May 08, 2024 | 99.68 | 101.03 | 99.38 | 100.90 | 570,260 | +0.82(+0.82%) |
May 07, 2024 | 101.05 | 101.17 | 99.95 | 100.08 | 640,506 | -0.79(-0.79%) |
May 06, 2024 | 100.89 | 101.09 | 100.02 | 100.87 | 1,610,992 | +0.64(+0.64%) |
May 03, 2024 | 99.18 | 100.36 | 99.06 | 100.23 | 2,493,859 | +1.93(+1.97%) |
May 02, 2024 | 97.13 | 98.41 | 96.81 | 98.29 | 1,954,947 | +1.82(+1.89%) |
May 01, 2024 | 96.08 | 97.37 | 95.62 | 96.47 | 539,641 | +0.54(+0.57%) |
Apr 30, 2024 | 96.27 | 97.05 | 95.84 | 95.93 | 807,070 | -1.15(-1.18%) |
Apr 29, 2024 | 97.39 | 97.75 | 96.69 | 97.08 | 703,973 | -0.17(-0.17%) |
Apr 26, 2024 | 97.06 | 97.53 | 96.69 | 97.24 | 507,238 | +0.48(+0.49%) |
Apr 25, 2024 | 95.54 | 97.06 | 94.94 | 96.77 | 655,250 | +0.41(+0.42%) |
Apr 24, 2024 | 97.87 | 97.89 | 95.92 | 96.36 | 3,570,417 | -1.56(-1.59%) |
Apr 23, 2024 | 97.56 | 98.31 | 97.33 | 97.92 | 1,992,460 | +0.64(+0.66%) |
Apr 22, 2024 | 96.48 | 97.40 | 96.17 | 97.28 | 3,254,745 | +1.31(+1.37%) |
Apr 19, 2024 | 95.12 | 96.22 | 94.86 | 95.97 | 996,130 | +0.94(+0.99%) |
Apr 18, 2024 | 94.86 | 95.81 | 94.56 | 95.03 | 688,976 | +0.12(+0.12%) |
Apr 17, 2024 | 94.69 | 96.04 | 94.27 | 94.91 | 837,201 | +0.37(+0.39%) |
Apr 16, 2024 | 95.45 | 95.53 | 94.34 | 94.53 | 929,289 | -1.49(-1.55%) |
Apr 15, 2024 | 97.37 | 97.79 | 95.61 | 96.03 | 595,113 | -0.60(-0.62%) |
Apr 12, 2024 | 97.54 | 97.95 | 96.24 | 96.62 | 842,785 | -1.79(-1.82%) |
Apr 11, 2024 | 98.93 | 99.00 | 97.63 | 98.42 | 838,694 | -0.57(-0.57%) |
Apr 10, 2024 | 99.53 | 99.53 | 98.26 | 98.99 | 1,401,224 | -1.80(-1.79%) |
Apr 09, 2024 | 101.30 | 101.87 | 99.87 | 100.79 | 848,219 | -0.27(-0.26%) |
Apr 08, 2024 | 100.37 | 101.09 | 100.23 | 101.06 | 785,897 | +0.70(+0.69%) |
Apr 05, 2024 | 99.05 | 100.56 | 98.75 | 100.36 | 800,163 | +1.33(+1.35%) |
Apr 04, 2024 | 99.15 | 100.34 | 98.57 | 99.03 | 2,591,890 | +0.71(+0.72%) |
Apr 03, 2024 | 97.56 | 98.77 | 97.44 | 98.32 | 1,775,877 | +0.64(+0.65%) |
Apr 02, 2024 | 97.97 | 98.07 | 97.32 | 97.68 | 1,791,798 | -0.68(-0.69%) |
Apr 01, 2024 | 98.93 | 99.05 | 97.90 | 98.36 | 577,464 | -0.57(-0.57%) |
Mar 28, 2024 | 98.46 | 99.14 | 99.12 | 98.93 | 606,367 | +0.47(+0.48%) |
Mar 27, 2024 | 97.19 | 98.46 | 97.19 | 98.46 | 603,628 | +1.23(+1.26%) |
Mar 26, 2024 | 97.51 | 97.82 | 97.12 | 97.23 | 539,899 | -0.26(-0.27%) |
Mar 25, 2024 | 97.62 | 98.17 | 97.47 | 97.50 | 7,195,197 | +0.04(+0.04%) |
Mar 22, 2024 | 98.93 | 99.10 | 97.39 | 97.46 | 467,358 | -1.47(-1.49%) |
Mar 21, 2024 | 98.57 | 99.54 | 98.41 | 98.93 | 683,832 | +0.47(+0.48%) |
Mar 20, 2024 | 96.53 | 98.53 | 96.33 | 98.46 | 620,185 | +1.56(+1.61%) |
Mar 19, 2024 | 97.25 | 97.53 | 96.86 | 96.90 | 701,128 | -0.45(-0.46%) |
Mar 18, 2024 | 97.48 | 97.63 | 96.65 | 97.35 | 493,230 | -0.07(-0.07%) |
Mar 15, 2024 | 97.75 | 98.01 | 96.85 | 97.42 | 686,189 | -0.41(-0.42%) |
Mar 14, 2024 | 98.99 | 99.22 | 97.27 | 97.83 | 1,051,057 | -1.29(-1.31%) |
Mar 13, 2024 | 98.75 | 99.48 | 98.69 | 99.12 | 622,868 | +0.47(+0.48%) |
Mar 12, 2024 | 98.07 | 98.83 | 97.42 | 98.65 | 728,851 | +0.56(+0.57%) |
Mar 11, 2024 | 97.07 | 98.18 | 96.78 | 98.09 | 633,406 | +0.69(+0.70%) |
Mar 08, 2024 | 97.77 | 97.88 | 97.11 | 97.41 | 390,007 | -0.07(-0.07%) |
Mar 07, 2024 | 96.86 | 97.48 | 96.71 | 97.48 | 669,888 | +1.15(+1.19%) |
Mar 06, 2024 | 96.71 | 97.22 | 95.99 | 96.33 | 852,411 | +0.26(+0.28%) |
Mar 05, 2024 | 95.23 | 96.35 | 95.16 | 96.06 | 1,488,171 | +0.76(+0.80%) |
Mar 04, 2024 | 95.12 | 95.79 | 94.90 | 95.30 | 2,188,667 | -0.15(-0.15%) |
Mar 01, 2024 | 95.28 | 96.04 | 94.69 | 95.45 | 769,676 | +0.25(+0.26%) |
Feb 29, 2024 | 94.96 | 95.37 | 94.22 | 95.20 | 1,504,047 | +0.61(+0.64%) |
Feb 28, 2024 | 95.04 | 96.28 | 94.52 | 94.59 | 915,796 | -0.45(-0.47%) |
Feb 27, 2024 | 95.51 | 96.01 | 94.59 | 95.04 | 1,634,073 | -1.03(-1.07%) |
Feb 26, 2024 | 96.57 | 97.14 | 95.89 | 96.07 | 1,057,054 | -0.68(-0.70%) |
Feb 23, 2024 | 96.55 | 97.05 | 96.41 | 96.75 | 442,711 | +0.51(+0.53%) |
Feb 22, 2024 | 96.17 | 96.83 | 96.00 | 96.24 | 1,082,627 | +0.45(+0.47%) |
Feb 21, 2024 | 96.22 | 96.28 | 95.47 | 95.79 | 1,257,194 | -0.33(-0.35%) |
Feb 20, 2024 | 95.42 | 96.75 | 95.25 | 96.12 | 1,392,271 | +0.19(+0.19%) |
Feb 16, 2024 | 95.79 | 96.81 | 95.69 | 95.94 | 1,125,652 | -0.14(-0.14%) |
Feb 15, 2024 | 95.28 | 96.64 | 95.04 | 96.07 | 1,078,534 | +1.18(+1.24%) |
Feb 14, 2024 | 93.35 | 94.92 | 93.35 | 94.90 | 593,183 | +2.03(+2.19%) |
Feb 13, 2024 | 94.91 | 95.09 | 92.15 | 92.87 | 1,526,463 | -3.00(-3.13%) |
Feb 12, 2024 | 95.59 | 96.05 | 95.16 | 95.87 | 1,706,619 | +0.41(+0.43%) |
Feb 09, 2024 | 94.93 | 95.61 | 94.65 | 95.46 | 1,186,416 | +0.57(+0.60%) |
Feb 08, 2024 | 95.06 | 95.15 | 93.79 | 94.89 | 1,232,296 | -0.26(-0.28%) |
Feb 07, 2024 | 95.13 | 95.43 | 94.53 | 95.15 | 831,162 | +0.09(+0.09%) |
Feb 06, 2024 | 94.61 | 95.28 | 94.39 | 95.06 | 379,184 | +0.49(+0.52%) |
Feb 05, 2024 | 95.15 | 95.31 | 94.14 | 94.57 | 2,188,354 | -0.98(-1.03%) |
Feb 02, 2024 | 95.76 | 95.90 | 94.92 | 95.55 | 533,540 | -0.75(-0.77%) |
Feb 01, 2024 | 95.72 | 96.35 | 95.27 | 96.30 | 918,228 | +0.58(+0.60%) |
Jan 31, 2024 | 97.28 | 97.85 | 95.38 | 95.72 | 841,777 | -1.64(-1.68%) |
Jan 30, 2024 | 97.05 | 97.50 | 96.37 | 97.36 | 741,636 | +0.28(+0.29%) |
Jan 29, 2024 | 96.77 | 97.09 | 96.06 | 97.07 | 497,949 | +0.14(+0.14%) |
Jan 26, 2024 | 96.34 | 97.09 | 96.31 | 96.94 | 491,315 | +0.63(+0.65%) |
Jan 25, 2024 | 96.37 | 96.52 | 95.55 | 96.31 | 7,726,367 | +0.37(+0.39%) |
Jan 24, 2024 | 96.98 | 97.33 | 95.71 | 95.94 | 4,765,483 | -1.41(-1.45%) |
Jan 23, 2024 | 97.04 | 97.58 | 96.90 | 97.35 | 2,241,837 | +0.31(+0.32%) |
Jan 22, 2024 | 97.69 | 97.92 | 96.67 | 97.04 | 4,721,314 | -0.66(-0.67%) |
Jan 19, 2024 | 96.57 | 97.89 | 95.76 | 97.69 | 704,811 | +1.42(+1.48%) |
Jan 18, 2024 | 96.20 | 96.61 | 95.86 | 96.27 | 566,866 | +0.68(+0.71%) |
Jan 17, 2024 | 95.62 | 96.06 | 94.82 | 95.59 | 596,501 | -0.85(-0.88%) |
Jan 16, 2024 | 95.92 | 96.50 | 95.54 | 96.45 | 717,005 | -0.21(-0.21%) |
Jan 12, 2024 | 98.13 | 98.45 | 96.64 | 96.65 | 719,598 | -0.97(-0.99%) |
Jan 11, 2024 | 98.30 | 98.67 | 96.90 | 97.62 | 857,625 | -1.08(-1.09%) |
Jan 10, 2024 | 99.08 | 99.35 | 98.07 | 98.70 | 1,438,602 | -0.33(-0.34%) |
Jan 09, 2024 | 98.58 | 99.37 | 98.15 | 99.04 | 1,791,903 | -0.31(-0.32%) |
Jan 08, 2024 | 98.63 | 99.44 | 98.25 | 99.35 | 1,126,798 | +0.55(+0.56%) |
Jan 05, 2024 | 98.32 | 99.40 | 98.09 | 98.80 | 1,237,173 | +0.57(+0.58%) |
Jan 04, 2024 | 98.07 | 99.11 | 98.03 | 98.23 | 1,645,905 | +0.16(+0.16%) |
Jan 03, 2024 | 98.07 | 98.36 | 97.44 | 98.07 | 695,990 | -0.47(-0.48%) |
Jan 02, 2024 | 98.11 | 98.85 | 97.93 | 98.55 | 717,287 | -0.63(-0.63%) |
Dec 29, 2023 | 99.23 | 99.82 | 99.02 | 99.17 | 436,813 | -0.20(-0.20%) |
Dec 28, 2023 | 99.47 | 99.84 | 99.15 | 99.37 | 621,844 | -0.26(-0.27%) |
Dec 27, 2023 | 99.48 | 100.09 | 99.35 | 99.63 | 753,998 | -0.34(-0.34%) |
Dec 26, 2023 | 99.03 | 99.98 | 98.96 | 99.98 | 422,366 | +1.15(+1.16%) |
Dec 22, 2023 | 98.68 | 99.26 | 98.52 | 98.83 | 795,008 | +0.59(+0.60%) |
Dec 21, 2023 | 97.75 | 98.56 | 97.75 | 98.24 | 1,035,224 | +1.19(+1.22%) |
Dec 20, 2023 | 98.04 | 98.89 | 97.06 | 97.06 | 991,111 | -1.04(-1.06%) |
Dec 19, 2023 | 97.39 | 98.25 | 97.31 | 98.09 | 1,217,935 | +1.15(+1.18%) |
Dec 18, 2023 | 96.82 | 97.44 | 96.53 | 96.95 | 1,325,402 | +0.69(+0.71%) |
Dec 15, 2023 | 95.96 | 96.70 | 95.66 | 96.26 | 1,837,838 | +0.54(+0.56%) |
Dec 14, 2023 | 94.09 | 95.90 | 94.02 | 95.72 | 1,444,001 | +2.28(+2.43%) |
Dec 13, 2023 | 90.92 | 93.50 | 90.21 | 93.45 | 1,106,141 | +2.88(+3.18%) |
Dec 12, 2023 | 90.68 | 90.68 | 90.00 | 90.56 | 606,982 | -0.11(-0.12%) |
Dec 11, 2023 | 90.33 | 90.75 | 89.99 | 90.67 | 524,793 | +0.27(+0.30%) |
Dec 08, 2023 | 89.78 | 90.68 | 89.66 | 90.40 | 571,647 | +0.75(+0.83%) |
Dec 07, 2023 | 89.47 | 89.76 | 88.95 | 89.65 | 621,783 | +0.32(+0.36%) |
Dec 06, 2023 | 90.00 | 90.76 | 89.29 | 89.33 | 841,463 | -0.14(-0.15%) |
Dec 05, 2023 | 88.98 | 89.99 | 88.98 | 89.46 | 1,156,638 | +0.22(+0.24%) |
Dec 04, 2023 | 88.51 | 89.46 | 88.46 | 89.25 | 3,181,706 | -0.08(-0.09%) |
Dec 01, 2023 | 88.52 | 89.45 | 88.11 | 89.33 | 1,693,150 | +0.68(+0.76%) |
Nov 30, 2023 | 86.89 | 88.79 | 86.78 | 88.65 | 1,984,390 | +3.01(+3.52%) |
Nov 29, 2023 | 84.94 | 86.02 | 84.69 | 85.64 | 1,319,083 | +0.89(+1.05%) |
Nov 28, 2023 | 84.43 | 84.88 | 83.37 | 84.75 | 1,514,742 | -0.33(-0.39%) |
Nov 27, 2023 | 85.46 | 85.46 | 84.81 | 85.08 | 744,988 | -0.85(-0.99%) |
Nov 24, 2023 | 85.31 | 86.04 | 84.95 | 85.93 | 407,987 | +0.73(+0.85%) |
Nov 22, 2023 | 85.73 | 85.78 | 84.86 | 85.21 | 1,435,355 | -0.54(-0.63%) |
Nov 21, 2023 | 86.08 | 86.65 | 85.62 | 85.75 | 965,649 | -0.38(-0.44%) |
Nov 20, 2023 | 86.00 | 86.54 | 85.69 | 86.13 | 825,427 | -0.17(-0.19%) |
Nov 17, 2023 | 85.90 | 86.56 | 85.81 | 86.30 | 902,087 | +0.97(+1.14%) |
Nov 16, 2023 | 85.59 | 85.82 | 85.07 | 85.33 | 1,026,117 | -0.59(-0.68%) |
Nov 15, 2023 | 85.77 | 86.42 | 85.42 | 85.91 | 1,068,038 | +0.58(+0.68%) |
Nov 14, 2023 | 84.16 | 85.54 | 84.01 | 85.34 | 1,198,955 | +2.29(+2.76%) |
Nov 13, 2023 | 82.85 | 83.57 | 82.65 | 83.04 | 776,974 | +0.03(+0.04%) |
Nov 10, 2023 | 82.81 | 83.16 | 81.95 | 83.01 | 674,909 | +0.47(+0.57%) |
Nov 09, 2023 | 82.63 | 83.64 | 82.46 | 82.54 | 818,350 | +0.09(+0.11%) |
Nov 08, 2023 | 82.28 | 82.75 | 81.98 | 82.45 | 691,465 | -0.04(-0.05%) |
Nov 07, 2023 | 82.75 | 82.75 | 82.18 | 82.49 | 585,553 | -0.76(-0.91%) |
Nov 06, 2023 | 83.88 | 84.06 | 82.92 | 83.25 | 847,091 | +0.01(+0.01%) |
Nov 03, 2023 | 82.71 | 83.48 | 82.51 | 83.24 | 2,557,401 | +1.29(+1.58%) |
Nov 02, 2023 | 79.42 | 81.94 | 79.39 | 81.94 | 1,254,206 | +3.20(+4.06%) |
Nov 01, 2023 | 78.42 | 78.82 | 77.61 | 78.75 | 1,144,242 | +0.41(+0.53%) |
Oct 31, 2023 | 78.24 | 78.39 | 77.59 | 78.33 | 718,803 | +0.21(+0.26%) |
Oct 30, 2023 | 77.57 | 78.51 | 77.50 | 78.13 | 2,967,035 | +1.45(+1.89%) |
Oct 27, 2023 | 78.42 | 78.42 | 76.39 | 76.68 | 1,854,096 | -1.48(-1.89%) |
Oct 26, 2023 | 77.37 | 78.67 | 77.19 | 78.16 | 1,069,462 | +0.58(+0.75%) |
Oct 25, 2023 | 77.17 | 78.16 | 76.70 | 77.58 | 3,282,043 | -0.29(-0.37%) |
Oct 24, 2023 | 79.05 | 79.05 | 77.43 | 77.87 | 3,175,399 | -0.89(-1.13%) |
Oct 23, 2023 | 77.96 | 79.63 | 77.78 | 78.76 | 4,192,151 | +0.33(+0.42%) |
Oct 20, 2023 | 79.54 | 79.89 | 78.35 | 78.43 | 1,162,886 | -1.41(-1.77%) |
Oct 19, 2023 | 80.14 | 81.12 | 79.72 | 79.85 | 799,428 | -0.46(-0.57%) |
Oct 18, 2023 | 81.59 | 81.70 | 80.17 | 80.30 | 1,353,942 | -1.72(-2.10%) |
Oct 17, 2023 | 81.91 | 83.08 | 81.84 | 82.03 | 1,068,259 | -0.67(-0.81%) |
Oct 16, 2023 | 81.75 | 82.79 | 81.36 | 82.69 | 807,584 | +1.46(+1.80%) |
Oct 13, 2023 | 82.02 | 82.56 | 81.05 | 81.23 | 655,998 | -0.52(-0.64%) |
Oct 12, 2023 | 82.80 | 83.04 | 81.48 | 81.75 | 591,660 | -1.15(-1.39%) |
Oct 11, 2023 | 82.70 | 83.30 | 82.26 | 82.91 | 666,046 | +0.48(+0.59%) |
Oct 10, 2023 | 81.69 | 82.57 | 81.56 | 82.42 | 828,053 | +1.00(+1.23%) |
Oct 09, 2023 | 80.88 | 81.66 | 80.49 | 81.43 | 380,576 | -0.02(-0.02%) |
Oct 06, 2023 | 81.09 | 81.67 | 79.64 | 81.44 | 956,113 | +0.14(+0.17%) |
Oct 05, 2023 | 80.40 | 81.33 | 80.39 | 81.31 | 772,414 | +0.80(+1.00%) |
Oct 04, 2023 | 80.10 | 80.52 | 78.40 | 80.51 | 945,877 | +0.57(+0.71%) |
Oct 03, 2023 | 81.60 | 81.88 | 79.60 | 79.93 | 4,812,794 | -2.21(-2.69%) |
Oct 02, 2023 | 84.41 | 84.53 | 82.00 | 82.14 | 2,073,515 | -2.56(-3.02%) |
Sep 29, 2023 | 86.00 | 86.00 | 84.60 | 84.70 | 2,255,180 | -0.56(-0.66%) |
Sep 28, 2023 | 84.29 | 85.74 | 84.22 | 85.26 | 1,780,890 | +1.13(+1.35%) |
Sep 27, 2023 | 85.52 | 85.53 | 83.92 | 84.13 | 1,647,118 | -1.05(-1.23%) |
Sep 26, 2023 | 85.98 | 86.23 | 85.00 | 85.17 | 533,151 | -1.51(-1.74%) |
Sep 25, 2023 | 86.20 | 86.72 | 86.39 | 86.69 | 744,993 | +0.34(+0.39%) |
Sep 22, 2023 | 86.99 | 87.37 | 86.29 | 86.35 | 955,527 | -0.42(-0.48%) |
Sep 21, 2023 | 87.51 | 87.93 | 86.76 | 86.76 | 1,001,046 | -1.51(-1.71%) |
Sep 20, 2023 | 88.42 | 89.00 | 88.26 | 88.27 | 363,171 | +0.08(+0.09%) |
Sep 19, 2023 | 88.95 | 88.99 | 87.92 | 88.20 | 455,748 | -0.33(-0.37%) |
Sep 18, 2023 | 88.98 | 89.21 | 88.28 | 88.53 | 853,095 | -0.12(-0.13%) |
Sep 15, 2023 | 88.22 | 88.78 | 88.14 | 88.64 | 1,360,206 | +0.19(+0.22%) |
Sep 14, 2023 | 87.74 | 88.80 | 87.74 | 88.45 | 743,601 | +1.29(+1.48%) |
Sep 13, 2023 | 86.78 | 87.95 | 86.78 | 87.16 | 681,352 | +0.55(+0.64%) |
Sep 12, 2023 | 85.90 | 86.78 | 85.78 | 86.61 | 559,193 | +0.74(+0.86%) |
Sep 11, 2023 | 85.65 | 86.21 | 85.08 | 85.87 | 562,598 | +0.54(+0.64%) |
Sep 08, 2023 | 85.28 | 85.64 | 84.72 | 85.33 | 572,367 | +0.18(+0.22%) |
Sep 07, 2023 | 85.86 | 86.23 | 84.82 | 85.15 | 711,766 | -0.97(-1.12%) |
Sep 06, 2023 | 86.40 | 86.57 | 85.64 | 86.11 | 654,482 | -0.51(-0.59%) |
Sep 05, 2023 | 87.51 | 87.73 | 86.59 | 86.63 | 655,470 | -0.86(-0.99%) |
Sep 01, 2023 | 87.47 | 87.88 | 87.31 | 87.49 | 778,088 | +0.21(+0.24%) |
Aug 31, 2023 | 88.01 | 88.55 | 87.03 | 87.28 | 800,515 | -0.72(-0.81%) |
Aug 30, 2023 | 87.93 | 88.39 | 87.83 | 87.99 | 545,186 | +0.41(+0.46%) |
Aug 29, 2023 | 86.77 | 87.80 | 86.53 | 87.59 | 935,057 | +0.72(+0.83%) |
Aug 28, 2023 | 86.21 | 86.99 | 86.02 | 86.87 | 637,733 | +0.68(+0.79%) |
Aug 25, 2023 | 87.49 | 88.37 | 85.72 | 86.19 | 1,196,777 | -1.29(-1.47%) |
Aug 24, 2023 | 86.50 | 87.77 | 86.16 | 87.48 | 1,096,944 | +1.40(+1.63%) |
Aug 23, 2023 | 85.64 | 86.65 | 85.37 | 86.08 | 1,015,009 | +0.56(+0.66%) |
Aug 22, 2023 | 86.87 | 86.92 | 85.48 | 85.51 | 837,140 | -1.25(-1.44%) |
Aug 21, 2023 | 87.20 | 87.42 | 86.47 | 86.76 | 1,196,909 | -0.14(-0.16%) |
Aug 18, 2023 | 87.25 | 87.46 | 86.77 | 86.90 | 743,573 | -0.75(-0.85%) |
Aug 17, 2023 | 88.89 | 90.14 | 87.61 | 87.64 | 1,255,485 | -0.66(-0.75%) |
Aug 16, 2023 | 88.77 | 89.29 | 88.10 | 88.30 | 581,566 | -0.72(-0.81%) |
Aug 15, 2023 | 90.72 | 90.87 | 88.90 | 89.02 | 731,968 | -2.30(-2.51%) |
Aug 14, 2023 | 91.54 | 91.72 | 90.86 | 91.32 | 1,133,879 | -0.55(-0.60%) |
Aug 11, 2023 | 91.83 | 92.39 | 91.62 | 91.87 | 1,558,588 | -0.16(-0.17%) |
Aug 10, 2023 | 92.53 | 93.26 | 92.00 | 92.02 | 475,928 | +0.02(+0.02%) |
Aug 09, 2023 | 92.03 | 92.22 | 91.63 | 92.00 | 429,385 | -0.03(-0.03%) |
Aug 08, 2023 | 91.65 | 92.30 | 91.14 | 92.03 | 2,678,077 | -1.30(-1.39%) |
Aug 07, 2023 | 93.18 | 93.56 | 93.16 | 93.33 | 261,107 | +0.51(+0.55%) |
Aug 04, 2023 | 92.63 | 93.73 | 92.38 | 92.82 | 558,595 | +0.21(+0.23%) |
Aug 03, 2023 | 92.90 | 92.98 | 92.32 | 92.60 | 732,264 | -0.64(-0.69%) |
Aug 02, 2023 | 93.72 | 93.96 | 93.00 | 93.24 | 1,084,963 | -1.31(-1.38%) |
Aug 01, 2023 | 95.34 | 95.40 | 93.96 | 94.55 | 1,256,122 | -1.47(-1.53%) |
Jul 31, 2023 | 95.78 | 96.61 | 95.56 | 96.02 | 1,356,346 | +0.59(+0.62%) |
Jul 28, 2023 | 96.00 | 96.26 | 95.32 | 95.43 | 797,911 | +0.19(+0.20%) |
Jul 27, 2023 | 95.90 | 96.30 | 95.04 | 95.24 | 660,123 | -0.26(-0.27%) |
Jul 26, 2023 | 95.17 | 95.97 | 94.83 | 95.50 | 704,817 | -0.12(-0.12%) |
Jul 25, 2023 | 96.19 | 96.32 | 94.87 | 95.62 | 2,361,416 | -0.53(-0.55%) |
Jul 24, 2023 | 95.40 | 96.67 | 95.09 | 96.14 | 1,442,066 | +1.12(+1.18%) |
Jul 21, 2023 | 94.82 | 95.20 | 94.58 | 95.02 | 647,048 | +0.10(+0.10%) |
Jul 20, 2023 | 94.86 | 95.19 | 94.59 | 94.93 | 5,787,316 | +0.13(+0.14%) |
Jul 19, 2023 | 94.49 | 95.04 | 93.90 | 94.79 | 617,636 | +0.41(+0.44%) |
Jul 18, 2023 | 93.77 | 94.62 | 93.48 | 94.38 | 849,987 | +0.57(+0.60%) |
Jul 17, 2023 | 92.97 | 93.87 | 92.80 | 93.81 | 376,813 | +0.95(+1.02%) |
Jul 14, 2023 | 93.38 | 93.86 | 92.80 | 92.87 | 657,588 | -0.31(-0.33%) |
Jul 13, 2023 | 91.91 | 93.44 | 91.91 | 93.17 | 887,807 | +1.44(+1.57%) |
Jul 12, 2023 | 91.87 | 91.87 | 91.30 | 91.73 | 1,217,111 | +0.58(+0.63%) |
Jul 11, 2023 | 90.51 | 91.18 | 90.31 | 91.16 | 1,178,717 | +0.72(+0.80%) |
Jul 10, 2023 | 90.55 | 90.73 | 90.32 | 90.44 | 394,018 | -0.18(-0.20%) |
Jul 07, 2023 | 90.02 | 91.04 | 89.91 | 90.62 | 769,308 | +0.58(+0.64%) |
Jul 06, 2023 | 90.99 | 91.08 | 89.80 | 90.05 | 1,315,938 | -1.70(-1.85%) |
Jul 05, 2023 | 91.59 | 92.02 | 91.18 | 91.74 | 1,586,225 | -0.44(-0.48%) |
Jul 03, 2023 | 91.73 | 92.53 | 91.68 | 92.18 | 149,673 | +0.61(+0.67%) |
Jun 30, 2023 | 91.11 | 91.99 | 91.03 | 91.57 | 691,066 | +0.72(+0.79%) |
Jun 29, 2023 | 90.33 | 91.06 | 90.21 | 90.85 | 1,060,090 | +0.45(+0.50%) |
Jun 28, 2023 | 90.78 | 90.89 | 89.92 | 90.40 | 440,362 | -0.73(-0.80%) |
Jun 27, 2023 | 90.32 | 91.35 | 90.19 | 91.13 | 550,099 | +1.02(+1.13%) |
Jun 26, 2023 | 88.93 | 90.46 | 88.93 | 90.11 | 447,167 | +1.18(+1.33%) |
Jun 23, 2023 | 89.29 | 89.36 | 88.77 | 88.93 | 626,767 | -1.21(-1.34%) |
Jun 22, 2023 | 90.39 | 90.78 | 89.90 | 90.14 | 632,636 | -0.64(-0.71%) |
Jun 21, 2023 | 90.40 | 91.14 | 90.10 | 90.78 | 475,661 | +0.32(+0.35%) |
Jun 20, 2023 | 90.72 | 90.89 | 90.03 | 90.47 | 556,982 | -1.04(-1.14%) |
Jun 16, 2023 | 91.42 | 92.15 | 91.25 | 91.51 | 790,483 | +0.21(+0.23%) |
Jun 15, 2023 | 90.22 | 91.44 | 89.91 | 91.30 | 494,217 | +1.29(+1.44%) |
Jun 14, 2023 | 90.39 | 90.78 | 89.64 | 90.01 | 546,355 | +0.11(+0.12%) |
Jun 13, 2023 | 89.23 | 90.46 | 89.12 | 89.90 | 554,475 | +0.96(+1.08%) |
Jun 12, 2023 | 88.75 | 89.05 | 88.46 | 88.94 | 382,197 | -0.06(-0.06%) |
Jun 09, 2023 | 88.62 | 89.11 | 88.31 | 89.00 | 421,135 | +0.47(+0.53%) |
Jun 08, 2023 | 88.31 | 88.74 | 87.58 | 88.53 | 467,318 | +0.31(+0.35%) |
Jun 07, 2023 | 88.35 | 88.84 | 87.76 | 88.22 | 792,084 | -0.25(-0.28%) |
Jun 06, 2023 | 87.41 | 88.51 | 87.41 | 88.47 | 384,616 | +0.79(+0.90%) |
Jun 05, 2023 | 88.77 | 89.07 | 87.57 | 87.69 | 542,191 | -0.93(-1.05%) |
Jun 02, 2023 | 87.30 | 88.72 | 87.26 | 88.62 | 444,249 | +1.97(+2.27%) |