Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 96.00 | 96.52 | 91.59 | 91.65 | 2,751,633 | -5.33(-5.50%) |
Apr 29, 2024 | 97.21 | 98.65 | 96.44 | 96.98 | 1,588,280 | +1.10(+1.15%) |
Apr 26, 2024 | 96.17 | 96.89 | 95.25 | 95.88 | 1,419,971 | -0.72(-0.75%) |
Apr 25, 2024 | 96.07 | 97.02 | 96.00 | 96.60 | 948,949 | -0.46(-0.47%) |
Apr 24, 2024 | 98.48 | 98.81 | 96.19 | 97.06 | 1,256,555 | -1.76(-1.78%) |
Apr 23, 2024 | 97.92 | 99.48 | 97.48 | 98.82 | 1,231,693 | +1.35(+1.39%) |
Apr 22, 2024 | 95.89 | 98.01 | 95.80 | 97.47 | 1,695,089 | +2.48(+2.61%) |
Apr 19, 2024 | 96.09 | 97.08 | 94.80 | 94.99 | 1,165,445 | -1.11(-1.16%) |
Apr 18, 2024 | 97.99 | 97.99 | 95.67 | 96.10 | 1,791,195 | -1.38(-1.42%) |
Apr 17, 2024 | 99.59 | 99.98 | 96.98 | 97.48 | 1,904,072 | -1.87(-1.88%) |
Apr 16, 2024 | 98.76 | 99.65 | 98.10 | 99.35 | 1,341,317 | -0.09(-0.09%) |
Apr 15, 2024 | 101.25 | 102.56 | 98.78 | 99.44 | 1,771,757 | -1.74(-1.72%) |
Apr 12, 2024 | 103.75 | 103.75 | 100.91 | 101.18 | 1,705,766 | -3.68(-3.51%) |
Apr 11, 2024 | 104.43 | 105.52 | 104.15 | 104.86 | 847,528 | +0.62(+0.59%) |
Apr 10, 2024 | 104.71 | 105.38 | 103.53 | 104.24 | 1,449,837 | -2.25(-2.11%) |
Apr 09, 2024 | 105.98 | 107.17 | 105.62 | 106.49 | 930,320 | +0.50(+0.47%) |
Apr 08, 2024 | 108.17 | 108.50 | 105.91 | 105.99 | 1,170,110 | -1.47(-1.37%) |
Apr 05, 2024 | 105.81 | 108.00 | 105.65 | 107.46 | 1,441,760 | +1.34(+1.26%) |
Apr 04, 2024 | 108.35 | 110.38 | 105.71 | 106.12 | 2,411,781 | -0.30(-0.28%) |
Apr 03, 2024 | 105.00 | 106.83 | 104.35 | 106.42 | 1,321,199 | +1.16(+1.10%) |
Apr 02, 2024 | 105.49 | 105.59 | 103.06 | 105.26 | 1,715,979 | -1.30(-1.22%) |
Apr 01, 2024 | 102.98 | 107.74 | 102.82 | 106.56 | 2,954,084 | +4.33(+4.24%) |
Mar 28, 2024 | 102.46 | 102.44 | 102.44 | 102.23 | 1,018,310 | +0.44(+0.43%) |
Mar 27, 2024 | 101.05 | 101.86 | 100.58 | 101.79 | 1,093,649 | +1.21(+1.20%) |
Mar 26, 2024 | 100.00 | 100.99 | 99.80 | 100.58 | 959,151 | +1.17(+1.18%) |
Mar 25, 2024 | 99.83 | 100.90 | 99.09 | 99.41 | 1,238,114 | -0.48(-0.48%) |
Mar 22, 2024 | 100.62 | 100.62 | 99.58 | 99.89 | 899,638 | -0.07(-0.07%) |
Mar 21, 2024 | 100.75 | 101.85 | 99.92 | 99.96 | 1,157,222 | -0.12(-0.12%) |
Mar 20, 2024 | 99.68 | 100.34 | 98.87 | 100.08 | 1,138,444 | +0.33(+0.33%) |
Mar 19, 2024 | 99.00 | 99.82 | 98.27 | 99.75 | 1,444,171 | +0.91(+0.92%) |
Mar 18, 2024 | 99.17 | 100.02 | 98.81 | 98.84 | 1,528,853 | -0.25(-0.25%) |
Mar 15, 2024 | 99.90 | 101.31 | 98.68 | 99.09 | 4,405,820 | -1.91(-1.89%) |
Mar 14, 2024 | 102.89 | 102.89 | 100.16 | 101.00 | 1,882,729 | -1.33(-1.30%) |
Mar 13, 2024 | 102.39 | 103.77 | 102.39 | 102.33 | 1,138,436 | -0.71(-0.69%) |
Mar 12, 2024 | 104.21 | 104.63 | 102.89 | 103.04 | 1,436,794 | -0.19(-0.18%) |
Mar 11, 2024 | 100.68 | 103.96 | 100.68 | 103.23 | 1,944,399 | +2.80(+2.79%) |
Mar 08, 2024 | 100.59 | 102.05 | 100.02 | 100.43 | 1,158,395 | -0.68(-0.67%) |
Mar 07, 2024 | 99.16 | 101.56 | 99.16 | 101.11 | 1,773,003 | +1.97(+1.99%) |
Mar 06, 2024 | 100.38 | 100.84 | 99.06 | 99.14 | 1,125,435 | -0.63(-0.63%) |
Mar 05, 2024 | 99.24 | 100.59 | 98.10 | 99.77 | 1,379,513 | +0.04(+0.04%) |
Mar 04, 2024 | 100.93 | 101.15 | 99.67 | 99.73 | 1,874,349 | -1.48(-1.46%) |
Mar 01, 2024 | 103.00 | 103.11 | 99.20 | 101.21 | 3,761,168 | -3.99(-3.79%) |
Feb 29, 2024 | 103.93 | 105.35 | 103.06 | 105.20 | 2,240,270 | +2.34(+2.27%) |
Feb 28, 2024 | 101.85 | 103.14 | 101.62 | 102.86 | 1,327,509 | +0.17(+0.17%) |
Feb 27, 2024 | 104.49 | 104.69 | 102.01 | 102.69 | 1,535,881 | -0.55(-0.53%) |
Feb 26, 2024 | 104.50 | 104.99 | 102.94 | 103.24 | 1,176,742 | -0.92(-0.88%) |
Feb 23, 2024 | 102.65 | 104.59 | 102.43 | 104.16 | 1,515,698 | +1.74(+1.70%) |
Feb 22, 2024 | 102.55 | 103.02 | 101.92 | 102.42 | 1,020,324 | +0.04(+0.04%) |
Feb 21, 2024 | 103.03 | 103.77 | 101.38 | 102.38 | 1,216,635 | -0.85(-0.82%) |
Feb 20, 2024 | 104.42 | 104.46 | 100.35 | 103.23 | 2,485,909 | -1.90(-1.81%) |
Feb 16, 2024 | 105.00 | 106.30 | 104.50 | 105.13 | 1,255,193 | -0.35(-0.33%) |
Feb 15, 2024 | 105.03 | 105.59 | 104.48 | 105.48 | 1,380,519 | +0.52(+0.49%) |
Feb 14, 2024 | 104.95 | 105.61 | 103.94 | 104.96 | 1,539,042 | +1.01(+0.97%) |
Feb 13, 2024 | 103.42 | 104.71 | 102.44 | 103.95 | 1,727,860 | -1.52(-1.44%) |
Feb 12, 2024 | 105.35 | 105.89 | 104.27 | 105.47 | 1,869,719 | +0.12(+0.11%) |
Feb 09, 2024 | 106.25 | 106.64 | 104.01 | 105.35 | 2,497,950 | -0.51(-0.48%) |
Feb 08, 2024 | 104.01 | 108.50 | 103.67 | 105.86 | 6,566,397 | +6.27(+6.29%) |
Feb 07, 2024 | 100.36 | 100.83 | 98.93 | 99.59 | 3,618,449 | -0.23(-0.23%) |
Feb 06, 2024 | 98.37 | 100.12 | 97.78 | 99.82 | 2,489,922 | +2.56(+2.64%) |
Feb 05, 2024 | 96.46 | 97.97 | 95.54 | 97.26 | 1,550,575 | +0.52(+0.54%) |
Feb 02, 2024 | 96.36 | 97.30 | 95.58 | 96.74 | 1,228,234 | -0.32(-0.33%) |
Feb 01, 2024 | 96.02 | 98.27 | 95.81 | 97.06 | 1,940,696 | +2.85(+3.03%) |
Jan 31, 2024 | 94.33 | 95.89 | 93.14 | 94.21 | 1,585,989 | -0.56(-0.59%) |
Jan 30, 2024 | 95.83 | 95.94 | 94.28 | 94.77 | 1,389,737 | -2.07(-2.13%) |
Jan 29, 2024 | 96.43 | 97.10 | 95.13 | 96.83 | 1,264,791 | +0.33(+0.34%) |
Jan 26, 2024 | 95.90 | 96.68 | 95.05 | 96.50 | 1,468,874 | +0.32(+0.33%) |
Jan 25, 2024 | 95.91 | 96.74 | 94.55 | 96.18 | 2,574,254 | +2.12(+2.25%) |
Jan 24, 2024 | 94.35 | 95.75 | 93.90 | 94.07 | 2,322,255 | +1.18(+1.27%) |
Jan 23, 2024 | 92.79 | 93.81 | 92.08 | 92.89 | 1,348,206 | +1.04(+1.13%) |
Jan 22, 2024 | 93.78 | 93.78 | 91.78 | 91.85 | 2,253,547 | -2.15(-2.29%) |
Jan 19, 2024 | 94.05 | 94.05 | 91.64 | 94.01 | 2,055,570 | +0.13(+0.14%) |
Jan 18, 2024 | 91.48 | 93.91 | 91.42 | 93.88 | 2,198,405 | +2.93(+3.23%) |
Jan 17, 2024 | 92.23 | 92.52 | 90.21 | 90.94 | 2,593,108 | -3.39(-3.60%) |
Jan 16, 2024 | 93.20 | 94.66 | 92.88 | 94.34 | 1,455,791 | +0.45(+0.48%) |
Jan 12, 2024 | 93.65 | 96.13 | 93.65 | 93.89 | 1,919,756 | +0.21(+0.22%) |
Jan 11, 2024 | 93.43 | 94.00 | 91.43 | 93.68 | 1,875,014 | +0.27(+0.29%) |
Jan 10, 2024 | 94.70 | 94.78 | 93.09 | 93.41 | 1,686,823 | -1.63(-1.71%) |
Jan 09, 2024 | 95.50 | 96.28 | 94.63 | 95.03 | 1,807,557 | -1.79(-1.84%) |
Jan 08, 2024 | 95.18 | 97.41 | 94.32 | 96.82 | 1,444,781 | +1.40(+1.46%) |
Jan 05, 2024 | 93.78 | 96.30 | 93.44 | 95.42 | 2,541,040 | +1.44(+1.53%) |
Jan 04, 2024 | 93.46 | 94.58 | 92.92 | 93.99 | 1,698,069 | +0.18(+0.19%) |
Jan 03, 2024 | 93.47 | 95.29 | 92.12 | 93.81 | 2,374,331 | -0.57(-0.60%) |
Jan 02, 2024 | 90.62 | 95.45 | 90.47 | 94.38 | 3,013,451 | +3.48(+3.83%) |
Dec 29, 2023 | 91.40 | 91.86 | 90.69 | 90.89 | 1,147,555 | -0.65(-0.71%) |
Dec 28, 2023 | 90.68 | 92.39 | 90.57 | 91.54 | 1,235,322 | +1.13(+1.25%) |
Dec 27, 2023 | 90.78 | 90.99 | 89.86 | 90.42 | 1,144,072 | -0.37(-0.41%) |
Dec 26, 2023 | 90.36 | 91.14 | 90.02 | 90.78 | 1,152,706 | +0.58(+0.64%) |
Dec 22, 2023 | 89.79 | 90.91 | 89.69 | 90.21 | 1,173,235 | -0.30(-0.33%) |
Dec 21, 2023 | 89.55 | 90.55 | 88.81 | 90.51 | 1,893,774 | +2.16(+2.45%) |
Dec 20, 2023 | 91.66 | 91.66 | 88.29 | 88.34 | 2,041,683 | -3.16(-3.46%) |
Dec 19, 2023 | 89.37 | 91.56 | 89.25 | 91.50 | 2,267,996 | +2.43(+2.73%) |
Dec 18, 2023 | 88.96 | 89.41 | 87.99 | 89.07 | 1,490,180 | +0.52(+0.59%) |
Dec 15, 2023 | 90.18 | 90.58 | 87.24 | 88.55 | 3,487,992 | -1.04(-1.16%) |
Dec 14, 2023 | 88.79 | 90.62 | 88.59 | 89.59 | 2,975,395 | +1.78(+2.02%) |
Dec 13, 2023 | 85.80 | 87.89 | 84.86 | 87.81 | 1,913,907 | +1.79(+2.08%) |
Dec 12, 2023 | 86.01 | 86.30 | 85.33 | 86.03 | 1,315,695 | +0.23(+0.27%) |
Dec 11, 2023 | 84.13 | 86.06 | 84.13 | 85.80 | 1,977,500 | +1.81(+2.15%) |
Dec 08, 2023 | 82.16 | 84.02 | 82.13 | 83.99 | 2,352,345 | +1.66(+2.01%) |
Dec 07, 2023 | 82.21 | 83.28 | 82.15 | 82.33 | 1,808,821 | +0.13(+0.16%) |
Dec 06, 2023 | 82.67 | 83.76 | 81.84 | 82.21 | 2,344,067 | +0.19(+0.23%) |
Dec 05, 2023 | 83.17 | 83.67 | 81.77 | 82.02 | 2,370,711 | -1.68(-2.00%) |
Dec 04, 2023 | 84.11 | 85.19 | 83.41 | 83.69 | 2,000,342 | -1.26(-1.48%) |
Dec 01, 2023 | 83.95 | 85.15 | 83.95 | 84.95 | 2,053,077 | +0.73(+0.86%) |
Nov 30, 2023 | 84.01 | 84.39 | 83.30 | 84.22 | 2,329,885 | +0.75(+0.90%) |
Nov 29, 2023 | 84.85 | 86.18 | 83.28 | 83.47 | 3,903,922 | -1.27(-1.50%) |
Nov 28, 2023 | 86.77 | 87.18 | 84.46 | 84.74 | 3,618,797 | -2.11(-2.44%) |
Nov 27, 2023 | 87.51 | 87.64 | 86.42 | 86.85 | 1,893,474 | -1.25(-1.42%) |
Nov 24, 2023 | 87.07 | 88.12 | 86.68 | 88.10 | 1,010,448 | +0.78(+0.89%) |
Nov 22, 2023 | 86.85 | 88.03 | 86.14 | 87.32 | 1,404,983 | +0.67(+0.77%) |
Nov 21, 2023 | 86.44 | 86.93 | 85.83 | 86.65 | 1,557,050 | -0.31(-0.36%) |
Nov 20, 2023 | 86.68 | 87.43 | 85.81 | 86.96 | 2,122,838 | +0.30(+0.35%) |
Nov 17, 2023 | 86.45 | 87.21 | 85.56 | 86.66 | 1,683,058 | +1.06(+1.24%) |
Nov 16, 2023 | 86.35 | 86.68 | 84.67 | 85.61 | 3,643,896 | -1.39(-1.60%) |
Nov 15, 2023 | 87.84 | 89.05 | 86.77 | 87.00 | 2,556,795 | +0.34(+0.39%) |
Nov 14, 2023 | 85.35 | 87.92 | 85.35 | 86.66 | 4,078,476 | +2.57(+3.05%) |
Nov 13, 2023 | 84.79 | 85.92 | 83.52 | 84.10 | 3,796,080 | -0.94(-1.11%) |
Nov 10, 2023 | 84.55 | 85.85 | 81.22 | 85.04 | 15,140,663 | -5.13(-5.69%) |
Nov 09, 2023 | 93.19 | 93.52 | 90.16 | 90.17 | 5,784,761 | -2.24(-2.42%) |
Nov 08, 2023 | 92.61 | 93.52 | 91.80 | 92.41 | 2,629,677 | -0.28(-0.30%) |
Nov 07, 2023 | 93.97 | 93.97 | 92.15 | 92.69 | 2,004,081 | -1.95(-2.06%) |
Nov 06, 2023 | 92.55 | 95.41 | 92.55 | 94.64 | 2,483,361 | +2.37(+2.57%) |
Nov 03, 2023 | 90.99 | 92.88 | 89.95 | 92.27 | 1,876,172 | +2.99(+3.35%) |
Nov 02, 2023 | 87.71 | 90.61 | 87.64 | 89.28 | 1,849,554 | +2.80(+3.23%) |
Nov 01, 2023 | 86.81 | 87.59 | 85.38 | 86.48 | 1,782,367 | -0.84(-0.96%) |
Oct 31, 2023 | 87.36 | 87.69 | 86.36 | 87.32 | 1,478,746 | -0.30(-0.34%) |
Oct 30, 2023 | 87.95 | 88.22 | 86.30 | 87.62 | 1,350,289 | +0.80(+0.92%) |
Oct 27, 2023 | 87.93 | 88.77 | 86.60 | 86.82 | 1,595,900 | -0.26(-0.30%) |
Oct 26, 2023 | 88.53 | 89.31 | 86.57 | 87.08 | 2,194,963 | -1.39(-1.57%) |
Oct 25, 2023 | 89.78 | 91.02 | 88.32 | 88.47 | 1,526,662 | -2.47(-2.71%) |
Oct 24, 2023 | 89.93 | 91.97 | 89.84 | 90.94 | 1,342,144 | +1.57(+1.76%) |
Oct 23, 2023 | 87.12 | 90.77 | 86.79 | 89.37 | 2,383,845 | +2.23(+2.56%) |
Oct 20, 2023 | 87.73 | 88.10 | 86.66 | 87.14 | 1,112,309 | -0.62(-0.70%) |
Oct 19, 2023 | 88.38 | 89.78 | 87.10 | 87.76 | 2,190,474 | +1.49(+1.73%) |
Oct 18, 2023 | 89.13 | 89.40 | 86.07 | 86.26 | 2,039,942 | -3.56(-3.96%) |
Oct 17, 2023 | 89.45 | 90.58 | 89.10 | 89.82 | 1,362,193 | -0.02(-0.02%) |
Oct 16, 2023 | 90.47 | 90.97 | 89.38 | 89.84 | 1,487,712 | +0.04(+0.04%) |
Oct 13, 2023 | 92.66 | 92.73 | 89.62 | 89.80 | 1,508,881 | -3.25(-3.50%) |
Oct 12, 2023 | 93.99 | 94.54 | 92.47 | 93.06 | 1,111,274 | -1.17(-1.25%) |
Oct 11, 2023 | 93.68 | 95.26 | 93.63 | 94.23 | 2,037,260 | +0.74(+0.79%) |
Oct 10, 2023 | 93.01 | 94.47 | 92.64 | 93.50 | 1,683,639 | +0.92(+0.99%) |
Oct 09, 2023 | 93.01 | 93.14 | 89.13 | 92.58 | 1,631,036 | +0.66(+0.71%) |
Oct 06, 2023 | 88.87 | 93.41 | 88.28 | 91.92 | 2,483,856 | +2.90(+3.26%) |
Oct 05, 2023 | 86.95 | 89.50 | 86.95 | 89.02 | 1,521,064 | +1.27(+1.45%) |
Oct 04, 2023 | 90.09 | 90.30 | 86.14 | 87.75 | 2,301,235 | -2.01(-2.24%) |
Oct 03, 2023 | 91.17 | 92.02 | 89.36 | 89.76 | 1,321,986 | -2.39(-2.59%) |
Oct 02, 2023 | 92.43 | 93.46 | 91.86 | 92.14 | 1,721,439 | +0.22(+0.24%) |
Sep 29, 2023 | 92.05 | 93.76 | 91.30 | 91.92 | 1,333,857 | +1.03(+1.14%) |
Sep 28, 2023 | 91.51 | 92.13 | 90.54 | 90.89 | 1,297,199 | -0.84(-0.91%) |
Sep 27, 2023 | 90.91 | 91.81 | 89.72 | 91.72 | 2,060,933 | +1.52(+1.69%) |
Sep 26, 2023 | 89.55 | 91.18 | 89.55 | 90.20 | 1,461,669 | +0.03(+0.03%) |
Sep 25, 2023 | 89.53 | 90.34 | 89.70 | 90.17 | 1,394,719 | -0.91(-0.99%) |
Sep 22, 2023 | 90.46 | 92.99 | 90.30 | 91.08 | 2,628,983 | +1.19(+1.33%) |
Sep 21, 2023 | 92.01 | 92.08 | 89.73 | 89.88 | 2,371,514 | -3.31(-3.55%) |
Sep 20, 2023 | 94.35 | 94.91 | 92.98 | 93.20 | 1,066,945 | -1.02(-1.09%) |
Sep 19, 2023 | 96.25 | 96.77 | 93.56 | 94.22 | 2,047,671 | -2.48(-2.56%) |
Sep 18, 2023 | 96.53 | 97.92 | 96.33 | 96.70 | 1,275,049 | +0.17(+0.18%) |
Sep 15, 2023 | 97.75 | 98.94 | 96.08 | 96.53 | 3,678,027 | -0.67(-0.69%) |
Sep 14, 2023 | 95.91 | 97.35 | 94.92 | 97.20 | 2,077,442 | +2.42(+2.55%) |
Sep 13, 2023 | 94.24 | 95.16 | 94.09 | 94.78 | 1,267,455 | -0.03(-0.03%) |
Sep 12, 2023 | 94.98 | 96.65 | 94.48 | 94.81 | 1,299,563 | -0.01(-0.01%) |
Sep 11, 2023 | 94.76 | 95.44 | 93.38 | 94.82 | 1,074,342 | +0.61(+0.64%) |
Sep 08, 2023 | 94.50 | 95.23 | 93.90 | 94.21 | 1,474,459 | +0.25(+0.26%) |
Sep 07, 2023 | 94.05 | 94.35 | 91.39 | 93.96 | 3,127,773 | -1.36(-1.43%) |
Sep 06, 2023 | 96.14 | 96.73 | 94.99 | 95.33 | 1,906,108 | -1.57(-1.62%) |
Sep 05, 2023 | 99.93 | 99.93 | 95.86 | 96.90 | 3,100,935 | -4.21(-4.16%) |
Sep 01, 2023 | 101.38 | 102.25 | 100.14 | 101.11 | 1,957,175 | +0.26(+0.26%) |
Aug 31, 2023 | 99.53 | 101.57 | 98.81 | 100.85 | 2,939,565 | +1.98(+2.00%) |
Aug 30, 2023 | 97.10 | 99.43 | 97.01 | 98.87 | 1,269,556 | +1.31(+1.35%) |
Aug 29, 2023 | 95.81 | 97.96 | 95.79 | 97.55 | 1,088,732 | +1.27(+1.32%) |
Aug 28, 2023 | 95.60 | 96.34 | 95.40 | 96.28 | 1,216,191 | +1.30(+1.37%) |
Aug 25, 2023 | 95.12 | 95.81 | 93.95 | 94.98 | 1,715,472 | -0.01(-0.01%) |
Aug 24, 2023 | 95.62 | 96.94 | 94.91 | 94.99 | 1,501,422 | -0.59(-0.61%) |
Aug 23, 2023 | 94.00 | 95.99 | 93.39 | 95.57 | 1,304,476 | +1.03(+1.09%) |
Aug 22, 2023 | 94.70 | 95.47 | 93.40 | 94.54 | 2,560,482 | +0.84(+0.89%) |
Aug 21, 2023 | 93.51 | 94.09 | 92.23 | 93.70 | 2,036,515 | +0.32(+0.34%) |
Aug 18, 2023 | 93.13 | 94.30 | 92.51 | 93.39 | 1,815,703 | -0.66(-0.70%) |
Aug 17, 2023 | 94.30 | 95.23 | 93.52 | 94.04 | 1,824,600 | -0.02(-0.02%) |
Aug 16, 2023 | 94.74 | 95.49 | 93.52 | 94.06 | 2,666,451 | -0.67(-0.71%) |
Aug 15, 2023 | 98.00 | 98.01 | 94.37 | 94.74 | 3,247,579 | -4.39(-4.42%) |
Aug 14, 2023 | 99.22 | 99.73 | 98.47 | 99.12 | 1,986,150 | -0.63(-0.64%) |
Aug 11, 2023 | 103.17 | 103.17 | 98.82 | 99.76 | 3,173,441 | -3.64(-3.52%) |
Aug 10, 2023 | 102.26 | 105.82 | 101.94 | 103.40 | 4,203,914 | +2.65(+2.63%) |
Aug 09, 2023 | 104.09 | 104.09 | 100.40 | 100.75 | 3,421,416 | -1.51(-1.47%) |
Aug 08, 2023 | 102.36 | 103.09 | 101.67 | 102.26 | 1,629,627 | -1.94(-1.87%) |
Aug 07, 2023 | 104.53 | 104.82 | 103.40 | 104.20 | 1,663,485 | +0.84(+0.82%) |
Aug 04, 2023 | 105.74 | 105.97 | 103.23 | 103.36 | 1,954,928 | -1.42(-1.35%) |
Aug 03, 2023 | 103.43 | 106.01 | 101.33 | 104.78 | 1,627,111 | +0.45(+0.43%) |
Aug 02, 2023 | 106.97 | 106.97 | 103.63 | 104.33 | 1,921,335 | -3.95(-3.65%) |
Aug 01, 2023 | 107.94 | 109.32 | 107.29 | 108.28 | 2,720,767 | +0.16(+0.15%) |
Jul 31, 2023 | 108.14 | 108.68 | 107.52 | 108.12 | 1,370,916 | +0.00(+0.00%) |
Jul 28, 2023 | 108.48 | 108.75 | 107.23 | 108.12 | 1,674,745 | +0.82(+0.77%) |
Jul 27, 2023 | 109.15 | 110.21 | 106.87 | 107.30 | 2,013,215 | -1.37(-1.26%) |
Jul 26, 2023 | 108.35 | 109.32 | 107.27 | 108.67 | 1,011,484 | +0.68(+0.63%) |
Jul 25, 2023 | 107.64 | 108.39 | 106.36 | 107.98 | 1,280,013 | +1.32(+1.24%) |
Jul 24, 2023 | 106.16 | 108.01 | 105.22 | 106.66 | 1,608,298 | +0.33(+0.31%) |
Jul 21, 2023 | 106.91 | 108.44 | 105.28 | 106.33 | 1,611,708 | +0.98(+0.93%) |
Jul 20, 2023 | 105.50 | 107.73 | 105.02 | 105.35 | 1,792,324 | -1.10(-1.03%) |
Jul 19, 2023 | 107.94 | 108.17 | 105.82 | 106.45 | 1,267,883 | -0.95(-0.89%) |
Jul 18, 2023 | 106.55 | 107.62 | 106.10 | 107.41 | 1,367,739 | +1.23(+1.16%) |
Jul 17, 2023 | 107.69 | 107.81 | 105.59 | 106.18 | 1,678,761 | -2.47(-2.27%) |
Jul 14, 2023 | 108.98 | 109.21 | 107.73 | 108.65 | 1,467,252 | -0.13(-0.12%) |
Jul 13, 2023 | 108.89 | 111.36 | 108.63 | 108.78 | 2,289,229 | +0.76(+0.71%) |
Jul 12, 2023 | 107.94 | 109.02 | 107.61 | 108.01 | 1,786,737 | +0.60(+0.56%) |
Jul 11, 2023 | 107.25 | 108.21 | 106.27 | 107.41 | 1,774,684 | +1.16(+1.09%) |
Jul 10, 2023 | 100.53 | 106.28 | 100.53 | 106.25 | 2,597,843 | +5.72(+5.69%) |
Jul 07, 2023 | 98.99 | 101.01 | 98.86 | 100.52 | 1,877,249 | +1.78(+1.80%) |
Jul 06, 2023 | 99.24 | 99.72 | 96.59 | 98.75 | 2,748,437 | -2.20(-2.18%) |
Jul 05, 2023 | 104.57 | 105.02 | 100.61 | 100.95 | 3,328,324 | -4.83(-4.57%) |
Jul 03, 2023 | 105.00 | 107.52 | 105.00 | 105.78 | 1,129,164 | +1.00(+0.96%) |
Jun 30, 2023 | 104.29 | 105.52 | 103.28 | 104.78 | 1,365,698 | +1.10(+1.06%) |
Jun 29, 2023 | 103.87 | 104.87 | 102.90 | 103.68 | 1,365,457 | +0.25(+0.24%) |
Jun 28, 2023 | 104.78 | 104.78 | 103.19 | 103.43 | 1,482,155 | -1.50(-1.43%) |
Jun 27, 2023 | 104.70 | 105.66 | 103.95 | 104.93 | 1,119,874 | +0.51(+0.48%) |
Jun 26, 2023 | 102.44 | 105.64 | 102.40 | 104.42 | 1,491,315 | +1.04(+1.01%) |
Jun 23, 2023 | 103.18 | 104.57 | 101.09 | 103.38 | 1,801,460 | -1.11(-1.06%) |
Jun 22, 2023 | 104.77 | 106.13 | 103.98 | 104.49 | 1,250,994 | -1.02(-0.97%) |
Jun 21, 2023 | 104.25 | 106.04 | 103.97 | 105.51 | 1,730,585 | +0.18(+0.17%) |
Jun 20, 2023 | 104.13 | 106.30 | 103.80 | 105.33 | 2,788,296 | +2.42(+2.35%) |
Jun 16, 2023 | 104.47 | 104.47 | 102.59 | 102.91 | 2,286,265 | -0.83(-0.80%) |
Jun 15, 2023 | 102.61 | 104.78 | 101.53 | 103.75 | 2,278,981 | +1.06(+1.03%) |
Jun 14, 2023 | 103.12 | 103.92 | 101.97 | 102.68 | 1,642,053 | -0.50(-0.48%) |
Jun 13, 2023 | 103.27 | 104.54 | 102.56 | 103.18 | 2,023,719 | +0.42(+0.41%) |
Jun 12, 2023 | 102.29 | 102.92 | 101.51 | 102.76 | 1,817,007 | +1.36(+1.34%) |
Jun 09, 2023 | 102.24 | 102.55 | 100.31 | 101.40 | 1,718,179 | -0.84(-0.82%) |
Jun 08, 2023 | 100.03 | 102.41 | 99.25 | 102.25 | 2,646,021 | -0.20(-0.19%) |
Jun 07, 2023 | 101.71 | 102.84 | 101.01 | 102.45 | 1,653,617 | +0.52(+0.51%) |
Jun 06, 2023 | 99.45 | 103.41 | 99.37 | 101.93 | 2,723,357 | +2.15(+2.16%) |
Jun 05, 2023 | 99.21 | 100.64 | 97.87 | 99.78 | 1,932,247 | +0.22(+0.22%) |
Jun 02, 2023 | 97.19 | 100.75 | 96.71 | 99.56 | 3,947,849 | +3.84(+4.01%) |
Jun 01, 2023 | 96.74 | 98.18 | 94.32 | 95.72 | 5,710,857 | -2.20(-2.25%) |
May 31, 2023 | 98.03 | 98.25 | 95.68 | 97.92 | 3,417,850 | -0.80(-0.81%) |
May 30, 2023 | 101.37 | 101.63 | 97.97 | 98.73 | 3,646,955 | -1.61(-1.60%) |
May 26, 2023 | 100.08 | 101.10 | 99.74 | 100.33 | 1,822,611 | +0.11(+0.11%) |
May 25, 2023 | 100.38 | 101.94 | 99.56 | 100.22 | 1,849,517 | -0.07(-0.07%) |
May 24, 2023 | 99.96 | 101.43 | 99.30 | 100.29 | 2,361,042 | -0.78(-0.78%) |
May 23, 2023 | 106.34 | 106.34 | 100.49 | 101.08 | 3,907,525 | -6.48(-6.02%) |
May 22, 2023 | 109.38 | 110.52 | 107.35 | 107.56 | 1,746,840 | -1.61(-1.47%) |
May 19, 2023 | 108.80 | 109.28 | 107.88 | 109.16 | 1,941,096 | -0.02(-0.02%) |
May 18, 2023 | 107.88 | 109.32 | 106.71 | 109.18 | 2,483,892 | +1.37(+1.27%) |
May 17, 2023 | 105.31 | 109.92 | 104.43 | 107.82 | 5,738,526 | +5.81(+5.70%) |
May 16, 2023 | 103.94 | 104.44 | 101.11 | 102.01 | 2,409,029 | -2.63(-2.52%) |
May 15, 2023 | 104.93 | 105.45 | 103.95 | 104.64 | 2,454,075 | +0.32(+0.30%) |
May 12, 2023 | 105.67 | 106.81 | 103.54 | 104.32 | 2,696,273 | -1.49(-1.41%) |
May 11, 2023 | 109.27 | 109.56 | 104.55 | 105.82 | 4,554,080 | -4.55(-4.13%) |
May 10, 2023 | 112.34 | 112.35 | 106.92 | 110.37 | 5,092,955 | -0.20(-0.18%) |
May 09, 2023 | 110.19 | 111.34 | 107.43 | 110.57 | 3,388,772 | -1.05(-0.94%) |
May 08, 2023 | 110.84 | 112.01 | 109.66 | 111.62 | 1,854,690 | +1.96(+1.79%) |
May 05, 2023 | 109.63 | 110.72 | 108.28 | 109.66 | 1,577,065 | +1.53(+1.42%) |
May 04, 2023 | 107.52 | 109.26 | 107.38 | 108.12 | 1,660,820 | -0.10(-0.09%) |
May 03, 2023 | 110.69 | 110.94 | 107.37 | 108.22 | 2,515,108 | -3.83(-3.42%) |
May 02, 2023 | 113.66 | 114.07 | 111.47 | 112.05 | 1,884,596 | -2.38(-2.08%) |