Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 157.20 | 160.66 | 156.71 | 160.00 | 11,901,927 | +2.91(+1.85%) |
May 23, 2024 | 159.18 | 160.78 | 155.87 | 157.09 | 20,865,890 | +0.94(+0.60%) |
May 22, 2024 | 155.88 | 157.23 | 154.54 | 156.15 | 13,394,368 | +2.48(+1.61%) |
May 21, 2024 | 152.30 | 153.99 | 151.95 | 153.67 | 7,916,381 | +0.12(+0.08%) |
May 20, 2024 | 151.67 | 154.24 | 150.82 | 153.55 | 9,257,211 | +1.87(+1.23%) |
May 17, 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 7,711,336 | -0.55(-0.36%) |
May 16, 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 13,387,136 | -3.35(-2.15%) |
May 15, 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 14,050,274 | +3.63(+2.39%) |
May 14, 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 12,308,161 | +5.54(+3.78%) |
May 13, 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 8,267,196 | -2.85(-1.91%) |
May 10, 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 23,671,494 | +6.47(+4.53%) |
May 09, 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 8,024,499 | -0.81(-0.56%) |
May 08, 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 10,200,752 | +2.49(+1.76%) |
May 07, 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 8,679,090 | -1.72(-1.20%) |
May 06, 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 8,597,672 | +1.27(+0.90%) |
May 03, 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 13,264,431 | +5.33(+3.91%) |
May 02, 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 9,256,224 | +1.29(+0.96%) |
May 01, 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 12,567,927 | -2.40(-1.75%) |
Apr 30, 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 10,971,014 | -1.16(-0.84%) |
Apr 29, 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 10,022,276 | +0.20(+0.14%) |
Apr 26, 2024 | 136.81 | 138.74 | 135.94 | 138.30 | 9,453,429 | +1.72(+1.26%) |
Apr 25, 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 18,046,056 | +3.61(+2.71%) |
Apr 24, 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 15,537,551 | -0.46(-0.34%) |
Apr 23, 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 12,558,187 | +3.68(+2.84%) |
Apr 22, 2024 | 126.75 | 130.66 | 125.78 | 129.75 | 18,547,984 | +2.05(+1.61%) |
Apr 19, 2024 | 129.37 | 131.55 | 126.64 | 127.70 | 28,284,022 | -4.57(-3.46%) |
Apr 18, 2024 | 132.89 | 135.13 | 130.30 | 132.27 | 39,274,424 | -6.76(-4.86%) |
Apr 17, 2024 | 141.13 | 142.57 | 137.36 | 139.03 | 18,902,396 | -0.77(-0.55%) |
Apr 16, 2024 | 137.89 | 140.54 | 137.06 | 139.80 | 14,186,007 | -0.34(-0.24%) |
Apr 15, 2024 | 145.02 | 145.48 | 139.88 | 140.14 | 13,443,520 | -2.38(-1.67%) |
Apr 12, 2024 | 145.00 | 146.51 | 142.15 | 142.52 | 12,036,996 | -4.68(-3.18%) |
Apr 11, 2024 | 147.20 | 147.56 | 144.13 | 147.20 | 11,809,865 | +0.98(+0.67%) |
Apr 10, 2024 | 146.63 | 148.43 | 145.26 | 146.22 | 18,843,400 | +0.82(+0.56%) |
Apr 09, 2024 | 146.26 | 148.17 | 142.95 | 145.40 | 18,458,064 | +2.61(+1.83%) |
Apr 08, 2024 | 145.24 | 146.00 | 142.76 | 142.79 | 16,301,981 | +1.43(+1.01%) |
Apr 05, 2024 | 140.00 | 142.00 | 138.92 | 141.36 | 8,263,680 | +1.70(+1.22%) |
Apr 04, 2024 | 144.00 | 146.75 | 139.43 | 139.66 | 15,733,603 | -2.34(-1.65%) |
Apr 03, 2024 | 138.58 | 142.93 | 138.39 | 142.00 | 9,693,798 | +1.78(+1.27%) |
Apr 02, 2024 | 140.38 | 141.04 | 139.35 | 140.22 | 9,862,688 | -1.27(-0.90%) |
Apr 01, 2024 | 137.29 | 142.96 | 137.05 | 141.49 | 14,197,425 | +5.44(+4.00%) |
Mar 28, 2024 | 135.68 | 136.28 | 135.44 | 136.05 | 10,019,385 | -0.64(-0.47%) |
Mar 27, 2024 | 138.86 | 139.28 | 135.15 | 136.69 | 13,838,146 | -2.15(-1.55%) |
Mar 26, 2024 | 140.61 | 140.96 | 138.64 | 138.84 | 10,798,093 | -1.39(-0.99%) |
Mar 25, 2024 | 140.16 | 141.68 | 139.26 | 140.23 | 9,914,297 | -0.31(-0.22%) |
Mar 22, 2024 | 139.40 | 141.34 | 139.11 | 140.54 | 9,944,149 | +1.09(+0.78%) |
Mar 21, 2024 | 142.55 | 142.60 | 139.04 | 139.45 | 17,799,908 | +2.70(+1.97%) |
Mar 20, 2024 | 136.53 | 137.31 | 135.01 | 136.75 | 13,265,545 | +1.88(+1.39%) |
Mar 19, 2024 | 135.30 | 136.27 | 133.03 | 134.87 | 17,328,108 | -1.77(-1.30%) |
Mar 18, 2024 | 140.18 | 141.54 | 136.61 | 136.64 | 14,741,328 | +0.21(+0.15%) |
Mar 15, 2024 | 134.90 | 137.15 | 134.09 | 136.43 | 22,867,622 | -2.63(-1.89%) |
Mar 14, 2024 | 142.04 | 142.53 | 138.47 | 139.06 | 15,013,842 | -2.51(-1.77%) |
Mar 13, 2024 | 142.48 | 142.66 | 140.81 | 141.57 | 12,956,060 | -2.25(-1.57%) |
Mar 12, 2024 | 143.94 | 146.12 | 140.01 | 143.82 | 21,279,926 | +5.36(+3.87%) |
Mar 11, 2024 | 143.05 | 143.82 | 138.38 | 138.47 | 29,321,122 | -7.32(-5.02%) |
Mar 08, 2024 | 153.29 | 157.77 | 144.35 | 145.79 | 44,032,276 | -2.82(-1.90%) |
Mar 07, 2024 | 144.32 | 151.00 | 143.58 | 148.61 | 34,745,560 | +7.60(+5.39%) |
Mar 06, 2024 | 138.25 | 143.43 | 138.06 | 141.01 | 22,389,138 | +6.57(+4.89%) |
Mar 05, 2024 | 136.57 | 136.88 | 133.20 | 134.43 | 13,728,684 | -3.28(-2.38%) |
Mar 04, 2024 | 139.38 | 141.42 | 137.13 | 137.71 | 26,645,752 | +4.34(+3.26%) |
Mar 01, 2024 | 129.61 | 136.11 | 129.58 | 133.37 | 24,490,742 | +5.21(+4.06%) |
Feb 29, 2024 | 127.52 | 128.68 | 126.64 | 128.16 | 9,380,985 | +1.28(+1.01%) |
Feb 28, 2024 | 127.99 | 128.07 | 126.15 | 126.87 | 6,539,145 | -1.20(-0.94%) |
Feb 27, 2024 | 130.25 | 131.44 | 128.08 | 128.08 | 8,886,093 | -2.04(-1.57%) |
Feb 26, 2024 | 129.50 | 130.71 | 128.05 | 130.12 | 9,545,045 | +1.11(+0.86%) |
Feb 23, 2024 | 129.98 | 130.48 | 127.22 | 129.01 | 10,163,865 | +0.46(+0.36%) |
Feb 22, 2024 | 129.17 | 130.96 | 128.49 | 128.56 | 17,059,722 | +3.72(+2.98%) |
Feb 21, 2024 | 123.93 | 124.88 | 122.42 | 124.84 | 11,516,606 | +0.01(+0.01%) |
Feb 20, 2024 | 126.39 | 126.55 | 123.65 | 124.83 | 12,073,888 | -1.35(-1.07%) |
Feb 16, 2024 | 126.62 | 128.13 | 125.31 | 126.19 | 13,156,821 | -2.33(-1.81%) |
Feb 15, 2024 | 130.28 | 130.61 | 127.84 | 128.52 | 12,756,735 | -0.24(-0.19%) |
Feb 14, 2024 | 129.11 | 130.27 | 127.45 | 128.75 | 13,084,673 | +1.71(+1.35%) |
Feb 13, 2024 | 127.42 | 129.40 | 125.97 | 127.04 | 14,548,315 | -2.90(-2.23%) |
Feb 12, 2024 | 132.74 | 132.98 | 129.74 | 129.94 | 14,250,428 | -2.64(-1.99%) |
Feb 09, 2024 | 133.96 | 134.63 | 130.07 | 132.58 | 17,052,152 | -0.62(-0.46%) |
Feb 08, 2024 | 126.49 | 134.21 | 125.61 | 133.20 | 33,450,342 | +8.72(+7.00%) |
Feb 07, 2024 | 119.53 | 124.50 | 119.52 | 124.48 | 18,214,532 | +5.58(+4.69%) |
Feb 06, 2024 | 119.64 | 120.51 | 117.81 | 118.91 | 11,553,949 | +0.59(+0.50%) |
Feb 05, 2024 | 116.66 | 119.06 | 116.12 | 118.32 | 13,299,773 | +3.03(+2.63%) |
Feb 02, 2024 | 114.40 | 115.50 | 113.47 | 115.29 | 10,084,124 | +2.35(+2.08%) |
Feb 01, 2024 | 113.35 | 113.58 | 112.16 | 112.94 | 8,834,490 | +0.43(+0.38%) |
Jan 31, 2024 | 113.05 | 114.28 | 112.42 | 112.51 | 12,907,632 | -3.09(-2.67%) |
Jan 30, 2024 | 115.90 | 117.54 | 115.10 | 115.60 | 11,052,727 | -0.92(-0.79%) |
Jan 29, 2024 | 116.70 | 117.40 | 115.29 | 116.51 | 10,070,828 | -0.28(-0.24%) |
Jan 26, 2024 | 116.43 | 117.57 | 115.84 | 116.79 | 10,237,219 | +0.70(+0.60%) |
Jan 25, 2024 | 117.55 | 118.37 | 116.02 | 116.10 | 15,481,828 | +0.04(+0.03%) |
Jan 24, 2024 | 114.87 | 118.37 | 114.15 | 116.06 | 21,936,414 | +2.38(+2.09%) |
Jan 23, 2024 | 113.07 | 114.16 | 112.71 | 113.67 | 11,728,741 | +1.09(+0.97%) |
Jan 22, 2024 | 114.32 | 114.64 | 112.07 | 112.58 | 17,818,070 | -1.17(-1.02%) |
Jan 19, 2024 | 112.77 | 114.69 | 110.58 | 113.75 | 37,963,804 | +1.17(+1.03%) |
Jan 18, 2024 | 110.76 | 112.94 | 109.04 | 112.58 | 58,964,688 | +10.04(+9.79%) |
Jan 17, 2024 | 100.47 | 102.91 | 99.60 | 102.54 | 17,654,238 | +1.28(+1.26%) |
Jan 16, 2024 | 100.13 | 101.94 | 99.80 | 101.27 | 11,224,374 | +0.43(+0.42%) |
Jan 12, 2024 | 100.49 | 101.97 | 100.47 | 100.84 | 6,548,212 | +0.02(+0.02%) |
Jan 11, 2024 | 101.30 | 101.75 | 99.59 | 100.82 | 7,892,032 | +0.42(+0.42%) |
Jan 10, 2024 | 102.11 | 102.37 | 99.58 | 100.40 | 6,994,928 | -1.08(-1.07%) |
Jan 09, 2024 | 100.65 | 101.56 | 99.82 | 101.48 | 7,822,942 | -0.35(-0.34%) |
Jan 08, 2024 | 100.23 | 102.38 | 100.10 | 101.83 | 12,501,798 | +2.62(+2.64%) |
Jan 05, 2024 | 98.61 | 100.24 | 98.41 | 99.21 | 7,376,699 | +0.48(+0.48%) |
Jan 04, 2024 | 99.13 | 100.04 | 98.73 | 98.74 | 8,070,846 | -1.04(-1.04%) |
Jan 03, 2024 | 99.94 | 100.85 | 99.26 | 99.77 | 6,676,919 | -1.36(-1.34%) |
Jan 02, 2024 | 101.84 | 102.21 | 100.19 | 101.13 | 9,054,880 | -2.46(-2.37%) |
Dec 29, 2023 | 104.30 | 104.55 | 103.26 | 103.59 | 4,427,280 | -0.70(-0.67%) |
Dec 28, 2023 | 104.58 | 105.10 | 104.28 | 104.28 | 5,355,379 | +0.05(+0.05%) |
Dec 27, 2023 | 104.63 | 104.95 | 103.66 | 104.23 | 5,904,343 | +0.20(+0.19%) |
Dec 26, 2023 | 103.20 | 104.54 | 103.16 | 104.03 | 6,427,439 | +1.30(+1.26%) |
Dec 22, 2023 | 102.52 | 103.18 | 102.30 | 102.74 | 5,588,863 | +0.60(+0.58%) |
Dec 21, 2023 | 100.90 | 102.31 | 100.76 | 102.14 | 9,102,573 | +2.50(+2.51%) |
Dec 20, 2023 | 102.29 | 102.67 | 99.54 | 99.64 | 10,848,246 | -3.81(-3.69%) |
Dec 19, 2023 | 102.83 | 103.56 | 102.68 | 103.46 | 8,528,502 | +0.94(+0.91%) |
Dec 18, 2023 | 102.43 | 102.90 | 101.67 | 102.52 | 5,682,329 | +0.39(+0.38%) |
Dec 15, 2023 | 103.09 | 104.34 | 101.98 | 102.13 | 16,445,786 | -0.91(-0.88%) |
Dec 14, 2023 | 102.94 | 103.40 | 102.39 | 103.04 | 10,110,145 | +1.81(+1.78%) |
Dec 13, 2023 | 100.52 | 101.79 | 100.03 | 101.23 | 9,061,991 | +0.52(+0.51%) |
Dec 12, 2023 | 99.28 | 100.77 | 99.08 | 100.72 | 7,440,894 | +0.64(+0.64%) |
Dec 11, 2023 | 98.70 | 100.33 | 98.51 | 100.07 | 9,559,089 | +0.59(+0.60%) |
Dec 08, 2023 | 98.26 | 99.50 | 98.14 | 99.48 | 10,665,208 | +1.05(+1.07%) |
Dec 07, 2023 | 97.11 | 98.77 | 97.04 | 98.43 | 11,468,002 | +1.43(+1.47%) |
Dec 06, 2023 | 96.95 | 97.71 | 96.60 | 97.00 | 11,359,250 | +1.15(+1.20%) |
Dec 05, 2023 | 95.62 | 96.17 | 95.05 | 95.85 | 8,073,960 | -0.32(-0.33%) |
Dec 04, 2023 | 96.21 | 96.35 | 94.42 | 96.17 | 10,707,098 | -1.53(-1.56%) |
Dec 01, 2023 | 96.85 | 97.92 | 96.18 | 97.69 | 7,566,188 | +1.23(+1.27%) |
Nov 30, 2023 | 98.07 | 98.12 | 96.07 | 96.46 | 9,788,413 | -1.56(-1.59%) |
Nov 29, 2023 | 98.14 | 98.86 | 97.74 | 98.02 | 7,152,376 | +0.89(+0.92%) |
Nov 28, 2023 | 97.02 | 97.40 | 96.39 | 97.13 | 6,408,422 | +0.76(+0.79%) |
Nov 27, 2023 | 96.57 | 96.70 | 95.58 | 96.36 | 6,914,449 | -0.61(-0.63%) |
Nov 24, 2023 | 97.62 | 97.87 | 96.62 | 96.98 | 4,335,352 | -0.81(-0.83%) |
Nov 22, 2023 | 97.86 | 98.78 | 97.10 | 97.79 | 7,481,530 | +0.24(+0.24%) |
Nov 21, 2023 | 99.13 | 99.28 | 97.38 | 97.55 | 10,234,013 | -1.54(-1.55%) |
Nov 20, 2023 | 99.03 | 99.71 | 98.67 | 99.09 | 6,505,492 | +0.38(+0.38%) |
Nov 17, 2023 | 98.08 | 98.85 | 97.47 | 98.71 | 7,312,201 | +1.03(+1.06%) |
Nov 16, 2023 | 97.39 | 98.24 | 97.06 | 97.68 | 8,532,997 | -0.26(-0.26%) |
Nov 15, 2023 | 99.08 | 99.82 | 97.56 | 97.94 | 10,501,667 | -0.11(-0.11%) |
Nov 14, 2023 | 97.15 | 98.82 | 97.10 | 98.05 | 13,904,679 | +2.47(+2.58%) |
Nov 13, 2023 | 96.17 | 96.33 | 94.89 | 95.58 | 9,605,704 | -1.01(-1.05%) |
Nov 10, 2023 | 93.22 | 96.90 | 92.80 | 96.59 | 19,462,128 | +5.77(+6.35%) |
Nov 09, 2023 | 91.82 | 92.56 | 90.80 | 90.82 | 8,289,940 | -0.38(-0.41%) |
Nov 08, 2023 | 92.52 | 92.63 | 91.13 | 91.20 | 6,612,473 | -0.41(-0.44%) |
Nov 07, 2023 | 91.45 | 92.24 | 90.95 | 91.61 | 6,293,097 | -0.19(-0.21%) |
Nov 06, 2023 | 91.20 | 91.80 | 90.50 | 91.79 | 8,475,555 | +0.80(+0.88%) |
Nov 03, 2023 | 90.85 | 91.65 | 90.05 | 90.99 | 9,307,651 | +1.30(+1.45%) |
Nov 02, 2023 | 89.61 | 90.26 | 88.69 | 89.69 | 11,127,757 | +2.66(+3.05%) |
Nov 01, 2023 | 85.72 | 87.11 | 85.59 | 87.04 | 9,589,920 | +1.48(+1.73%) |
Oct 31, 2023 | 85.40 | 85.68 | 84.21 | 85.56 | 9,081,966 | +0.25(+0.29%) |
Oct 30, 2023 | 86.55 | 87.53 | 85.25 | 85.31 | 9,864,475 | +0.07(+0.08%) |
Oct 27, 2023 | 86.78 | 86.99 | 85.14 | 85.24 | 12,590,220 | -1.45(-1.67%) |
Oct 26, 2023 | 86.36 | 87.37 | 85.79 | 86.69 | 9,443,324 | -0.19(-0.22%) |
Oct 25, 2023 | 90.01 | 90.06 | 85.93 | 86.88 | 13,138,778 | -3.97(-4.36%) |
Oct 24, 2023 | 90.41 | 91.20 | 90.07 | 90.84 | 7,439,050 | +0.53(+0.58%) |
Oct 23, 2023 | 89.20 | 91.46 | 88.39 | 90.32 | 8,351,669 | -0.20(-0.22%) |
Oct 20, 2023 | 91.20 | 93.50 | 90.30 | 90.52 | 12,304,300 | -1.59(-1.72%) |
Oct 19, 2023 | 92.28 | 93.94 | 91.56 | 92.10 | 22,949,548 | +3.28(+3.69%) |
Oct 18, 2023 | 88.11 | 89.23 | 87.81 | 88.82 | 10,059,560 | -1.39(-1.54%) |
Oct 17, 2023 | 89.03 | 90.90 | 87.75 | 90.21 | 8,065,481 | -0.22(-0.24%) |
Oct 16, 2023 | 89.69 | 91.10 | 89.64 | 90.43 | 8,866,466 | +0.75(+0.84%) |
Oct 13, 2023 | 91.94 | 92.13 | 89.42 | 89.67 | 8,056,558 | -1.94(-2.12%) |
Oct 12, 2023 | 91.71 | 92.63 | 91.04 | 91.62 | 9,021,157 | +0.42(+0.46%) |
Oct 11, 2023 | 90.47 | 91.21 | 89.84 | 91.20 | 8,119,156 | +1.38(+1.53%) |
Oct 10, 2023 | 88.49 | 89.87 | 88.36 | 89.82 | 7,243,616 | +1.61(+1.82%) |
Oct 09, 2023 | 88.03 | 88.56 | 87.27 | 88.22 | 4,822,264 | -0.30(-0.34%) |
Oct 06, 2023 | 87.32 | 89.24 | 86.62 | 88.51 | 9,862,916 | +2.24(+2.60%) |
Oct 05, 2023 | 86.07 | 87.17 | 85.78 | 86.27 | 6,709,005 | +0.36(+0.42%) |
Oct 04, 2023 | 84.73 | 86.01 | 84.64 | 85.92 | 7,725,311 | +1.25(+1.48%) |
Oct 03, 2023 | 86.24 | 86.56 | 84.32 | 84.67 | 8,272,923 | -2.22(-2.56%) |
Oct 02, 2023 | 86.42 | 87.65 | 86.26 | 86.89 | 6,359,651 | +0.74(+0.86%) |
Sep 29, 2023 | 86.99 | 87.26 | 85.94 | 86.14 | 7,402,684 | +0.49(+0.57%) |
Sep 28, 2023 | 84.51 | 86.37 | 84.24 | 85.66 | 6,704,387 | +0.96(+1.14%) |
Sep 27, 2023 | 84.43 | 84.81 | 83.37 | 84.70 | 7,930,683 | +1.14(+1.36%) |
Sep 26, 2023 | 84.21 | 84.49 | 83.28 | 83.56 | 8,954,522 | -1.93(-2.26%) |
Sep 25, 2023 | 84.65 | 85.49 | 84.83 | 85.49 | 8,832,654 | +0.59(+0.70%) |
Sep 22, 2023 | 85.50 | 86.02 | 84.71 | 84.90 | 8,040,474 | +0.28(+0.33%) |
Sep 21, 2023 | 85.29 | 85.39 | 84.61 | 84.62 | 10,749,119 | -1.91(-2.21%) |
Sep 20, 2023 | 87.75 | 88.54 | 86.53 | 86.53 | 6,999,272 | -0.87(-1.00%) |
Sep 19, 2023 | 87.68 | 88.07 | 87.03 | 87.40 | 7,236,072 | -0.65(-0.74%) |
Sep 18, 2023 | 87.77 | 88.89 | 87.67 | 88.06 | 6,703,875 | -0.42(-0.47%) |
Sep 15, 2023 | 89.72 | 90.35 | 88.09 | 88.47 | 20,115,442 | -2.20(-2.43%) |
Sep 14, 2023 | 91.97 | 92.12 | 90.47 | 90.67 | 6,562,209 | +0.71(+0.79%) |
Sep 13, 2023 | 89.35 | 90.62 | 89.24 | 89.97 | 5,837,795 | +0.73(+0.82%) |
Sep 12, 2023 | 89.22 | 90.31 | 89.18 | 89.24 | 8,356,460 | +0.87(+0.98%) |
Sep 11, 2023 | 88.86 | 89.15 | 87.93 | 88.37 | 7,367,575 | -0.04(-0.04%) |
Sep 08, 2023 | 89.50 | 89.82 | 88.09 | 88.41 | 5,903,490 | -0.40(-0.46%) |
Sep 07, 2023 | 88.83 | 89.05 | 87.21 | 88.81 | 14,896,702 | -2.18(-2.40%) |
Sep 06, 2023 | 92.56 | 92.67 | 90.33 | 90.99 | 8,042,205 | -2.31(-2.47%) |
Sep 05, 2023 | 92.12 | 93.74 | 91.59 | 93.30 | 6,483,089 | +1.39(+1.51%) |
Sep 01, 2023 | 93.00 | 93.28 | 91.81 | 91.91 | 7,193,585 | -0.37(-0.41%) |
Aug 31, 2023 | 92.06 | 93.10 | 91.99 | 92.28 | 10,231,118 | -1.19(-1.28%) |
Aug 30, 2023 | 94.14 | 94.60 | 93.33 | 93.48 | 6,172,830 | -0.30(-0.32%) |
Aug 29, 2023 | 92.48 | 94.31 | 92.22 | 93.77 | 9,033,725 | +1.07(+1.15%) |
Aug 28, 2023 | 92.53 | 92.86 | 91.97 | 92.71 | 5,245,889 | +0.89(+0.97%) |
Aug 25, 2023 | 90.98 | 92.13 | 90.15 | 91.82 | 10,500,342 | +0.56(+0.62%) |
Aug 24, 2023 | 95.20 | 95.45 | 91.20 | 91.26 | 12,419,806 | -1.67(-1.79%) |
Aug 23, 2023 | 92.50 | 93.79 | 91.96 | 92.92 | 10,484,732 | +1.95(+2.15%) |
Aug 22, 2023 | 92.07 | 92.20 | 90.54 | 90.97 | 7,158,341 | -0.32(-0.35%) |
Aug 21, 2023 | 89.26 | 91.63 | 89.26 | 91.29 | 8,750,836 | +1.44(+1.60%) |
Aug 18, 2023 | 88.83 | 90.07 | 88.33 | 89.85 | 9,192,574 | -0.53(-0.59%) |
Aug 17, 2023 | 91.64 | 91.64 | 90.09 | 90.38 | 7,818,260 | -0.14(-0.15%) |
Aug 16, 2023 | 90.18 | 91.44 | 90.06 | 90.52 | 7,540,674 | +0.10(+0.11%) |
Aug 15, 2023 | 91.25 | 91.44 | 90.23 | 90.42 | 6,152,162 | -1.37(-1.49%) |
Aug 14, 2023 | 90.43 | 92.01 | 90.04 | 91.79 | 7,591,192 | +1.07(+1.17%) |
Aug 11, 2023 | 92.21 | 92.21 | 90.71 | 90.73 | 10,807,005 | -2.77(-2.96%) |
Aug 10, 2023 | 94.14 | 94.65 | 92.98 | 93.50 | 7,562,864 | +0.81(+0.87%) |
Aug 09, 2023 | 94.51 | 94.53 | 92.42 | 92.69 | 6,515,156 | -0.50(-0.54%) |
Aug 08, 2023 | 93.58 | 93.50 | 92.38 | 93.19 | 7,764,736 | -1.83(-1.93%) |
Aug 07, 2023 | 95.40 | 95.61 | 93.92 | 95.03 | 6,691,790 | +0.19(+0.20%) |
Aug 04, 2023 | 93.97 | 96.24 | 93.82 | 94.84 | 7,668,093 | +1.16(+1.24%) |
Aug 03, 2023 | 93.54 | 94.49 | 93.27 | 93.67 | 8,706,901 | -0.71(-0.75%) |
Aug 02, 2023 | 96.16 | 96.16 | 93.90 | 94.38 | 9,961,994 | -2.66(-2.74%) |
Aug 01, 2023 | 97.78 | 97.83 | 96.74 | 97.05 | 6,521,257 | -0.74(-0.76%) |
Jul 31, 2023 | 97.82 | 98.41 | 97.07 | 97.79 | 8,773,293 | -1.69(-1.70%) |
Jul 28, 2023 | 98.73 | 99.60 | 98.41 | 99.47 | 6,860,639 | +1.49(+1.52%) |
Jul 27, 2023 | 100.10 | 100.36 | 97.55 | 97.98 | 8,159,232 | -0.06(-0.06%) |
Jul 26, 2023 | 98.12 | 98.75 | 97.21 | 98.04 | 9,127,539 | -0.90(-0.91%) |
Jul 25, 2023 | 98.14 | 99.50 | 97.75 | 98.94 | 9,328,935 | +2.04(+2.11%) |
Jul 24, 2023 | 95.93 | 96.91 | 95.45 | 96.90 | 9,180,576 | +0.99(+1.03%) |
Jul 21, 2023 | 96.53 | 96.64 | 95.01 | 95.91 | 15,595,801 | -0.60(-0.62%) |
Jul 20, 2023 | 97.19 | 99.07 | 95.72 | 96.51 | 23,119,982 | -5.13(-5.05%) |
Jul 19, 2023 | 102.47 | 103.35 | 101.16 | 101.64 | 11,346,501 | -0.09(-0.09%) |
Jul 18, 2023 | 102.26 | 102.30 | 100.61 | 101.73 | 10,497,029 | -1.62(-1.56%) |
Jul 17, 2023 | 103.24 | 103.58 | 101.18 | 103.35 | 10,876,209 | -0.34(-0.33%) |
Jul 14, 2023 | 104.54 | 105.82 | 103.42 | 103.69 | 9,655,883 | -0.42(-0.41%) |
Jul 13, 2023 | 103.56 | 104.19 | 101.11 | 104.12 | 9,391,503 | +1.65(+1.61%) |
Jul 12, 2023 | 101.42 | 102.99 | 101.35 | 102.47 | 10,342,480 | +2.60(+2.61%) |
Jul 11, 2023 | 100.92 | 100.92 | 98.76 | 99.87 | 7,789,056 | +1.47(+1.49%) |
Jul 10, 2023 | 98.87 | 99.36 | 98.03 | 98.40 | 8,152,513 | -0.45(-0.46%) |
Jul 07, 2023 | 97.72 | 100.54 | 97.64 | 98.85 | 8,148,674 | +0.81(+0.82%) |
Jul 06, 2023 | 97.74 | 98.19 | 97.24 | 98.04 | 9,269,551 | -1.56(-1.56%) |
Jul 05, 2023 | 100.01 | 101.67 | 99.57 | 99.60 | 9,341,062 | -2.13(-2.09%) |
Jul 03, 2023 | 100.84 | 102.25 | 100.67 | 101.73 | 5,717,054 | +2.20(+2.21%) |
Jun 30, 2023 | 100.01 | 100.49 | 99.02 | 99.53 | 11,867,856 | +0.28(+0.28%) |
Jun 29, 2023 | 99.95 | 100.12 | 98.64 | 99.26 | 7,489,555 | -0.28(-0.28%) |
Jun 28, 2023 | 99.12 | 100.48 | 98.84 | 99.53 | 8,273,338 | -1.14(-1.14%) |
Jun 27, 2023 | 99.76 | 101.38 | 98.64 | 100.68 | 9,861,568 | +1.94(+1.97%) |
Jun 26, 2023 | 100.62 | 101.62 | 98.71 | 98.73 | 8,678,256 | -1.78(-1.77%) |
Jun 23, 2023 | 100.12 | 100.78 | 99.62 | 100.51 | 9,051,849 | -1.20(-1.18%) |
Jun 22, 2023 | 100.03 | 102.00 | 99.94 | 101.71 | 8,696,566 | +1.47(+1.47%) |
Jun 21, 2023 | 101.73 | 102.30 | 100.22 | 100.24 | 9,464,671 | -2.31(-2.25%) |
Jun 20, 2023 | 102.75 | 103.44 | 101.65 | 102.55 | 9,428,450 | -0.58(-0.56%) |
Jun 16, 2023 | 103.98 | 104.29 | 102.92 | 103.13 | 11,590,152 | -0.60(-0.58%) |