Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 117.37 | 118.83 | 116.25 | 116.32 | 2,337,484 | -1.97(-1.67%) |
Apr 29, 2024 | 114.14 | 118.64 | 114.00 | 118.29 | 2,184,626 | +4.16(+3.64%) |
Apr 26, 2024 | 110.44 | 114.67 | 110.27 | 114.13 | 5,205,532 | +5.22(+4.79%) |
Apr 25, 2024 | 107.42 | 109.84 | 104.00 | 108.91 | 7,876,588 | +8.21(+8.15%) |
Apr 24, 2024 | 102.09 | 102.67 | 99.47 | 100.70 | 2,434,128 | +0.85(+0.85%) |
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 1,927,842 | +2.09(+2.14%) |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 2,302,910 | +1.79(+1.87%) |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 2,920,024 | -4.23(-4.22%) |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 2,113,831 | -1.87(-1.83%) |
Apr 17, 2024 | 104.62 | 104.92 | 101.54 | 102.07 | 2,237,572 | -2.86(-2.73%) |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 1,269,361 | +0.51(+0.49%) |
Apr 15, 2024 | 107.44 | 107.98 | 103.94 | 104.42 | 1,605,171 | -1.45(-1.37%) |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 1,841,357 | -3.59(-3.28%) |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 1,905,288 | +3.06(+2.88%) |
Apr 10, 2024 | 108.35 | 109.08 | 105.77 | 106.40 | 1,516,986 | -4.79(-4.31%) |
Apr 09, 2024 | 108.94 | 111.26 | 108.70 | 111.19 | 1,439,423 | +3.37(+3.13%) |
Apr 08, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 1,154,673 | +0.55(+0.51%) |
Apr 05, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 1,143,894 | +1.32(+1.25%) |
Apr 04, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 2,475,768 | -2.90(-2.66%) |
Apr 03, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 1,595,551 | -1.29(-1.17%) |
Apr 02, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 1,187,248 | -2.81(-2.49%) |
Apr 01, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 1,346,621 | +0.12(+0.11%) |
Mar 28, 2024 | 111.64 | 112.98 | 112.96 | 112.83 | 2,046,946 | +1.29(+1.16%) |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 1,256,523 | +3.40(+3.14%) |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 1,732,734 | -0.76(-0.70%) |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 1,561,847 | -1.85(-1.67%) |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 1,812,701 | -0.70(-0.63%) |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 2,562,307 | +4.34(+4.05%) |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 2,435,207 | +3.63(+3.51%) |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 2,253,296 | +0.62(+0.60%) |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 1,767,178 | -0.20(-0.19%) |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 3,409,721 | -0.79(-0.76%) |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 1,646,687 | -1.60(-1.52%) |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 1,808,391 | -2.75(-2.54%) |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 1,505,424 | +1.85(+1.74%) |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 1,565,586 | +0.23(+0.22%) |
Mar 08, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 1,632,683 | -3.87(-3.52%) |
Mar 07, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 1,576,710 | +3.24(+3.04%) |
Mar 06, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 1,497,418 | +2.99(+2.88%) |
Mar 05, 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 1,264,935 | -2.07(-1.96%) |
Mar 04, 2024 | 106.64 | 106.92 | 105.43 | 105.83 | 1,252,214 | -0.05(-0.05%) |
Mar 01, 2024 | 104.06 | 106.79 | 102.76 | 105.88 | 2,008,891 | +2.29(+2.21%) |
Feb 29, 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 2,391,905 | +3.24(+3.23%) |
Feb 28, 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 1,226,243 | +0.08(+0.08%) |
Feb 27, 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 1,675,447 | -1.88(-1.84%) |
Feb 26, 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 1,272,755 | +2.01(+2.01%) |
Feb 23, 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 1,451,194 | -2.34(-2.28%) |
Feb 22, 2024 | 101.51 | 103.34 | 100.34 | 102.48 | 1,858,491 | +2.90(+2.91%) |
Feb 21, 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 1,110,629 | -0.59(-0.59%) |
Feb 20, 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 1,446,230 | -2.07(-2.02%) |
Feb 16, 2024 | 103.17 | 104.09 | 101.63 | 102.24 | 1,608,844 | -0.32(-0.31%) |
Feb 15, 2024 | 103.59 | 103.94 | 101.70 | 102.56 | 2,115,498 | +1.11(+1.09%) |
Feb 14, 2024 | 100.08 | 101.69 | 99.90 | 101.45 | 1,455,570 | +2.66(+2.69%) |
Feb 13, 2024 | 99.24 | 99.95 | 97.35 | 98.79 | 1,888,452 | -3.99(-3.89%) |
Feb 12, 2024 | 102.13 | 104.65 | 101.78 | 102.79 | 1,363,533 | +0.60(+0.59%) |
Feb 09, 2024 | 99.20 | 102.30 | 98.69 | 102.19 | 1,655,867 | +3.84(+3.90%) |
Feb 08, 2024 | 97.28 | 99.45 | 97.28 | 98.35 | 1,890,061 | +0.96(+0.98%) |
Feb 07, 2024 | 98.52 | 98.52 | 96.20 | 97.39 | 1,381,897 | -0.24(-0.25%) |
Feb 06, 2024 | 96.56 | 97.67 | 96.11 | 97.63 | 1,545,005 | +1.50(+1.56%) |
Feb 05, 2024 | 96.20 | 97.06 | 94.53 | 96.14 | 1,960,069 | -0.12(-0.12%) |
Feb 02, 2024 | 94.84 | 96.58 | 93.76 | 96.26 | 1,811,122 | +1.23(+1.29%) |
Feb 01, 2024 | 97.02 | 97.02 | 93.26 | 95.03 | 2,899,354 | -1.45(-1.50%) |
Jan 31, 2024 | 95.38 | 98.67 | 92.18 | 96.48 | 6,323,604 | -7.99(-7.65%) |
Jan 30, 2024 | 104.77 | 106.31 | 104.20 | 104.47 | 2,110,552 | -1.48(-1.40%) |
Jan 29, 2024 | 104.09 | 106.21 | 103.97 | 105.94 | 1,722,888 | +0.61(+0.58%) |
Jan 26, 2024 | 108.61 | 108.69 | 104.69 | 105.33 | 2,098,190 | -4.48(-4.08%) |
Jan 25, 2024 | 112.55 | 112.58 | 109.63 | 109.82 | 2,010,107 | -0.72(-0.65%) |
Jan 24, 2024 | 111.92 | 113.47 | 110.33 | 110.54 | 1,923,215 | -0.57(-0.51%) |
Jan 23, 2024 | 110.47 | 111.38 | 109.26 | 111.11 | 1,176,468 | +1.15(+1.04%) |
Jan 22, 2024 | 109.87 | 111.83 | 108.86 | 109.96 | 1,829,829 | +1.37(+1.26%) |
Jan 19, 2024 | 107.11 | 108.95 | 105.52 | 108.59 | 1,936,867 | +2.70(+2.55%) |
Jan 18, 2024 | 104.68 | 106.30 | 104.22 | 105.89 | 2,418,302 | +3.16(+3.07%) |
Jan 17, 2024 | 102.36 | 102.88 | 100.63 | 102.74 | 1,367,746 | -1.23(-1.18%) |
Jan 16, 2024 | 103.87 | 105.19 | 103.09 | 103.97 | 1,672,953 | -0.72(-0.69%) |
Jan 12, 2024 | 104.88 | 105.99 | 103.49 | 104.69 | 1,192,484 | -0.29(-0.28%) |
Jan 11, 2024 | 104.71 | 105.56 | 102.84 | 104.98 | 1,805,681 | +0.22(+0.21%) |
Jan 10, 2024 | 105.33 | 105.38 | 103.17 | 104.76 | 1,149,436 | -0.36(-0.34%) |
Jan 09, 2024 | 104.24 | 105.67 | 104.04 | 105.12 | 1,062,115 | -0.65(-0.61%) |
Jan 08, 2024 | 103.06 | 105.92 | 102.95 | 105.77 | 1,423,306 | +3.12(+3.04%) |
Jan 05, 2024 | 101.58 | 103.05 | 101.45 | 102.65 | 1,406,127 | +1.19(+1.17%) |
Jan 04, 2024 | 100.07 | 102.41 | 99.83 | 101.46 | 1,443,602 | -0.17(-0.17%) |
Jan 03, 2024 | 102.59 | 102.97 | 100.96 | 101.63 | 1,378,447 | -3.02(-2.88%) |
Jan 02, 2024 | 106.87 | 106.87 | 103.52 | 104.65 | 2,421,525 | -3.75(-3.46%) |
Dec 29, 2023 | 109.81 | 110.51 | 108.22 | 108.39 | 1,367,403 | -1.92(-1.74%) |
Dec 28, 2023 | 110.94 | 111.05 | 109.79 | 110.31 | 875,590 | -0.31(-0.28%) |
Dec 27, 2023 | 110.87 | 111.11 | 109.66 | 110.62 | 1,263,194 | +0.40(+0.36%) |
Dec 26, 2023 | 107.95 | 110.72 | 107.95 | 110.22 | 1,390,689 | +2.72(+2.53%) |
Dec 22, 2023 | 106.87 | 107.69 | 106.42 | 107.50 | 833,223 | +1.04(+0.98%) |
Dec 21, 2023 | 105.86 | 106.89 | 105.56 | 106.46 | 1,814,289 | +2.98(+2.88%) |
Dec 20, 2023 | 104.95 | 106.63 | 103.31 | 103.49 | 1,872,904 | -2.27(-2.14%) |
Dec 19, 2023 | 105.88 | 106.81 | 105.35 | 105.75 | 1,381,101 | +0.60(+0.57%) |
Dec 18, 2023 | 104.95 | 105.34 | 103.52 | 105.16 | 2,559,816 | +0.12(+0.11%) |
Dec 15, 2023 | 104.06 | 106.12 | 103.98 | 105.04 | 4,615,607 | -0.23(-0.22%) |
Dec 14, 2023 | 99.37 | 105.53 | 99.37 | 105.27 | 3,685,042 | +7.22(+7.37%) |
Dec 13, 2023 | 96.07 | 98.91 | 95.43 | 98.04 | 1,404,360 | +1.82(+1.89%) |
Dec 12, 2023 | 96.23 | 97.06 | 95.98 | 96.23 | 913,758 | -0.39(-0.40%) |
Dec 11, 2023 | 93.25 | 97.22 | 93.25 | 96.62 | 2,224,159 | +4.43(+4.81%) |
Dec 08, 2023 | 92.15 | 93.46 | 91.73 | 92.18 | 1,690,277 | -0.32(-0.35%) |
Dec 07, 2023 | 91.80 | 92.92 | 91.00 | 92.50 | 1,333,508 | +1.39(+1.52%) |
Dec 06, 2023 | 92.56 | 93.13 | 91.01 | 91.11 | 1,603,039 | -0.02(-0.02%) |
Dec 05, 2023 | 92.10 | 92.11 | 90.13 | 91.13 | 1,354,228 | -1.92(-2.06%) |
Dec 04, 2023 | 93.01 | 93.33 | 91.16 | 93.05 | 1,382,991 | -0.70(-0.75%) |
Dec 01, 2023 | 91.65 | 93.80 | 91.01 | 93.75 | 935,658 | +1.63(+1.77%) |
Nov 30, 2023 | 92.83 | 93.44 | 91.18 | 92.12 | 2,075,395 | -0.53(-0.57%) |
Nov 29, 2023 | 92.49 | 94.05 | 92.36 | 92.65 | 1,726,662 | +1.52(+1.67%) |
Nov 28, 2023 | 91.32 | 91.87 | 90.42 | 91.13 | 1,064,920 | -0.69(-0.75%) |
Nov 27, 2023 | 91.62 | 92.34 | 91.02 | 91.82 | 819,491 | -0.56(-0.61%) |
Nov 24, 2023 | 92.27 | 92.70 | 92.04 | 92.38 | 472,898 | +0.16(+0.17%) |
Nov 22, 2023 | 92.56 | 93.71 | 91.75 | 92.22 | 1,309,491 | +0.68(+0.74%) |
Nov 21, 2023 | 92.54 | 92.99 | 91.05 | 91.54 | 1,430,499 | -1.32(-1.42%) |
Nov 20, 2023 | 92.10 | 93.14 | 91.75 | 92.86 | 1,669,622 | +0.99(+1.08%) |
Nov 17, 2023 | 90.79 | 91.88 | 90.37 | 91.87 | 1,334,070 | +1.35(+1.49%) |
Nov 16, 2023 | 91.02 | 91.57 | 90.17 | 90.52 | 2,000,360 | -0.63(-0.69%) |
Nov 15, 2023 | 90.89 | 92.24 | 90.22 | 91.15 | 1,375,163 | +0.72(+0.79%) |
Nov 14, 2023 | 89.33 | 90.65 | 88.94 | 90.44 | 2,100,347 | +4.02(+4.65%) |
Nov 13, 2023 | 87.22 | 87.70 | 85.55 | 86.41 | 1,707,299 | -1.50(-1.70%) |
Nov 10, 2023 | 85.81 | 88.25 | 85.00 | 87.91 | 1,802,582 | +3.18(+3.76%) |
Nov 09, 2023 | 86.72 | 86.80 | 84.46 | 84.73 | 2,683,084 | -1.45(-1.68%) |
Nov 08, 2023 | 86.76 | 87.17 | 85.85 | 86.18 | 1,437,795 | -0.65(-0.75%) |
Nov 07, 2023 | 87.37 | 87.76 | 86.54 | 86.82 | 1,287,062 | -0.58(-0.66%) |
Nov 06, 2023 | 87.92 | 88.18 | 86.43 | 87.40 | 1,253,163 | -0.09(-0.10%) |
Nov 03, 2023 | 86.93 | 88.13 | 86.65 | 87.49 | 1,610,623 | +1.80(+2.10%) |
Nov 02, 2023 | 83.58 | 86.52 | 83.54 | 85.70 | 2,283,052 | +3.13(+3.79%) |
Nov 01, 2023 | 83.07 | 83.30 | 80.88 | 82.56 | 2,096,163 | -0.51(-0.61%) |
Oct 31, 2023 | 83.19 | 83.87 | 82.45 | 83.07 | 1,543,848 | -0.19(-0.23%) |
Oct 30, 2023 | 83.62 | 84.00 | 81.76 | 83.26 | 1,660,175 | -0.38(-0.45%) |
Oct 27, 2023 | 84.63 | 85.05 | 82.56 | 83.64 | 2,020,367 | -1.28(-1.50%) |
Oct 26, 2023 | 85.20 | 89.58 | 84.58 | 84.92 | 2,961,366 | -2.78(-3.17%) |
Oct 25, 2023 | 90.64 | 90.91 | 86.31 | 87.70 | 2,729,361 | -3.69(-4.04%) |
Oct 24, 2023 | 91.07 | 91.91 | 90.23 | 91.39 | 1,346,094 | +0.69(+0.76%) |
Oct 23, 2023 | 90.78 | 92.59 | 90.44 | 90.70 | 1,332,129 | -0.82(-0.89%) |
Oct 20, 2023 | 92.11 | 93.00 | 91.31 | 91.52 | 1,267,049 | -1.00(-1.08%) |
Oct 19, 2023 | 94.67 | 94.98 | 92.05 | 92.52 | 1,931,835 | -1.34(-1.42%) |
Oct 18, 2023 | 94.40 | 95.18 | 92.86 | 93.86 | 1,414,230 | -2.43(-2.53%) |
Oct 17, 2023 | 94.92 | 97.19 | 93.67 | 96.29 | 1,543,861 | -0.48(-0.49%) |
Oct 16, 2023 | 95.43 | 97.05 | 95.19 | 96.77 | 1,905,219 | +1.40(+1.46%) |
Oct 13, 2023 | 99.26 | 99.30 | 95.05 | 95.37 | 1,536,423 | -3.78(-3.81%) |
Oct 12, 2023 | 99.33 | 101.22 | 98.28 | 99.15 | 1,138,229 | -0.17(-0.17%) |
Oct 11, 2023 | 99.51 | 100.19 | 98.30 | 99.32 | 993,859 | -0.03(-0.03%) |
Oct 10, 2023 | 98.99 | 100.39 | 98.77 | 99.35 | 1,244,714 | +0.54(+0.55%) |
Oct 09, 2023 | 99.15 | 99.30 | 97.73 | 98.82 | 955,699 | -1.62(-1.61%) |
Oct 06, 2023 | 98.53 | 101.16 | 97.74 | 100.43 | 1,245,185 | +1.13(+1.13%) |
Oct 05, 2023 | 99.54 | 100.71 | 98.03 | 99.30 | 1,072,393 | -0.73(-0.73%) |
Oct 04, 2023 | 98.92 | 100.48 | 98.11 | 100.03 | 1,005,076 | +1.71(+1.73%) |
Oct 03, 2023 | 99.86 | 100.61 | 97.65 | 98.33 | 1,155,104 | -2.10(-2.10%) |
Oct 02, 2023 | 100.27 | 101.38 | 99.42 | 100.43 | 1,361,014 | +0.21(+0.21%) |
Sep 29, 2023 | 100.87 | 101.29 | 100.02 | 100.22 | 1,334,537 | +0.78(+0.78%) |
Sep 28, 2023 | 96.16 | 100.43 | 96.02 | 99.44 | 1,587,641 | +3.19(+3.32%) |
Sep 27, 2023 | 96.62 | 97.11 | 95.27 | 96.25 | 1,857,159 | +0.65(+0.68%) |
Sep 26, 2023 | 97.09 | 97.39 | 95.29 | 95.60 | 1,413,924 | -0.61(-0.63%) |
Sep 25, 2023 | 94.77 | 96.30 | 95.53 | 96.21 | 968,840 | +1.04(+1.09%) |
Sep 22, 2023 | 96.38 | 96.82 | 94.95 | 95.17 | 1,022,246 | -0.21(-0.22%) |
Sep 21, 2023 | 95.15 | 96.42 | 94.98 | 95.38 | 1,491,353 | -0.38(-0.40%) |
Sep 20, 2023 | 98.18 | 98.68 | 95.68 | 95.76 | 1,163,764 | -1.80(-1.84%) |
Sep 19, 2023 | 96.44 | 97.89 | 95.88 | 97.56 | 2,019,048 | +1.03(+1.06%) |
Sep 18, 2023 | 94.90 | 96.71 | 94.69 | 96.53 | 1,242,409 | +1.27(+1.33%) |
Sep 15, 2023 | 96.88 | 97.12 | 94.67 | 95.26 | 3,283,352 | -2.46(-2.52%) |
Sep 14, 2023 | 98.70 | 98.79 | 97.29 | 97.73 | 1,135,932 | +0.30(+0.31%) |
Sep 13, 2023 | 96.81 | 98.61 | 96.77 | 97.43 | 1,624,765 | -0.17(-0.17%) |
Sep 12, 2023 | 98.34 | 99.54 | 97.56 | 97.60 | 1,237,914 | -1.07(-1.08%) |
Sep 11, 2023 | 100.76 | 100.76 | 97.38 | 98.67 | 1,407,488 | -0.80(-0.80%) |
Sep 08, 2023 | 99.22 | 100.30 | 98.75 | 99.46 | 1,670,676 | +0.01(+0.01%) |
Sep 07, 2023 | 103.08 | 103.75 | 98.59 | 99.45 | 3,231,922 | -5.88(-5.58%) |
Sep 06, 2023 | 105.77 | 107.22 | 104.63 | 105.33 | 1,467,128 | -1.04(-0.97%) |
Sep 05, 2023 | 107.61 | 107.72 | 105.67 | 106.37 | 1,371,500 | -1.84(-1.70%) |
Sep 01, 2023 | 108.76 | 108.91 | 107.33 | 108.20 | 626,085 | +0.59(+0.55%) |
Aug 31, 2023 | 106.41 | 108.16 | 106.41 | 107.61 | 1,624,987 | +0.61(+0.57%) |
Aug 30, 2023 | 106.59 | 107.90 | 105.80 | 107.01 | 912,225 | +0.00(+0.00%) |
Aug 29, 2023 | 103.42 | 107.30 | 103.42 | 107.01 | 1,440,759 | +2.79(+2.68%) |
Aug 28, 2023 | 104.11 | 105.26 | 103.44 | 104.22 | 920,871 | +0.79(+0.76%) |
Aug 25, 2023 | 102.31 | 104.00 | 101.27 | 103.43 | 1,341,053 | +1.66(+1.64%) |
Aug 24, 2023 | 106.22 | 106.22 | 101.48 | 101.76 | 1,591,403 | -3.20(-3.05%) |
Aug 23, 2023 | 102.27 | 105.56 | 102.27 | 104.96 | 1,111,016 | +2.56(+2.50%) |
Aug 22, 2023 | 103.88 | 103.94 | 101.73 | 102.40 | 846,191 | +0.01(+0.01%) |
Aug 21, 2023 | 100.77 | 102.73 | 100.49 | 102.39 | 1,255,768 | +1.67(+1.66%) |
Aug 18, 2023 | 99.24 | 101.20 | 99.05 | 100.72 | 1,390,199 | +0.44(+0.44%) |
Aug 17, 2023 | 101.27 | 101.68 | 99.98 | 100.28 | 1,075,630 | -0.63(-0.62%) |
Aug 16, 2023 | 101.83 | 102.73 | 100.85 | 100.91 | 1,409,442 | -0.62(-0.61%) |
Aug 15, 2023 | 103.50 | 103.78 | 101.33 | 101.52 | 1,382,227 | -2.86(-2.74%) |
Aug 14, 2023 | 101.39 | 104.41 | 100.95 | 104.39 | 1,467,854 | +3.00(+2.96%) |
Aug 11, 2023 | 103.95 | 104.03 | 101.08 | 101.39 | 1,779,430 | -4.67(-4.41%) |
Aug 10, 2023 | 106.86 | 108.62 | 105.92 | 106.06 | 1,767,848 | -0.06(-0.06%) |
Aug 09, 2023 | 105.83 | 107.33 | 104.99 | 106.12 | 1,561,473 | +0.21(+0.20%) |
Aug 08, 2023 | 106.52 | 106.72 | 104.15 | 105.91 | 1,690,875 | -2.64(-2.43%) |
Aug 07, 2023 | 108.57 | 108.68 | 107.27 | 108.55 | 1,099,745 | +1.50(+1.41%) |
Aug 04, 2023 | 106.90 | 108.58 | 105.79 | 107.05 | 1,197,783 | -0.15(-0.14%) |
Aug 03, 2023 | 106.56 | 107.89 | 105.49 | 107.19 | 1,658,250 | -0.24(-0.22%) |
Aug 02, 2023 | 108.82 | 109.17 | 106.52 | 107.43 | 1,919,435 | -3.42(-3.08%) |
Aug 01, 2023 | 111.62 | 112.51 | 110.78 | 110.85 | 1,549,433 | -1.70(-1.51%) |
Jul 31, 2023 | 111.88 | 113.22 | 111.21 | 112.56 | 1,496,869 | +0.63(+0.56%) |
Jul 28, 2023 | 112.55 | 112.55 | 109.48 | 111.93 | 3,074,563 | +1.68(+1.53%) |
Jul 27, 2023 | 118.12 | 118.80 | 109.78 | 110.25 | 4,280,303 | -4.01(-3.51%) |
Jul 26, 2023 | 114.95 | 115.97 | 112.82 | 114.25 | 2,734,462 | -2.58(-2.21%) |
Jul 25, 2023 | 115.19 | 117.64 | 115.19 | 116.83 | 1,260,973 | +2.08(+1.82%) |
Jul 24, 2023 | 114.93 | 116.60 | 113.73 | 114.75 | 1,570,663 | +0.09(+0.08%) |
Jul 21, 2023 | 113.56 | 115.27 | 112.96 | 114.66 | 1,778,574 | +2.77(+2.48%) |
Jul 20, 2023 | 112.51 | 113.25 | 111.42 | 111.89 | 2,187,092 | -3.03(-2.64%) |
Jul 19, 2023 | 116.75 | 117.00 | 114.85 | 114.92 | 1,415,051 | -1.83(-1.57%) |
Jul 18, 2023 | 116.40 | 117.24 | 115.34 | 116.75 | 1,315,132 | +0.90(+0.77%) |
Jul 17, 2023 | 113.16 | 116.85 | 113.03 | 115.86 | 1,794,932 | +3.15(+2.79%) |
Jul 14, 2023 | 113.95 | 114.58 | 112.30 | 112.71 | 1,758,200 | -0.93(-0.82%) |
Jul 13, 2023 | 111.62 | 113.96 | 111.43 | 113.63 | 1,984,210 | +2.77(+2.50%) |
Jul 12, 2023 | 110.86 | 111.07 | 109.57 | 110.86 | 1,350,630 | +1.81(+1.66%) |
Jul 11, 2023 | 109.43 | 109.47 | 106.99 | 109.05 | 1,165,694 | +0.00(+0.00%) |
Jul 10, 2023 | 106.18 | 109.07 | 106.18 | 109.05 | 1,146,420 | +3.07(+2.90%) |
Jul 07, 2023 | 106.88 | 107.84 | 105.85 | 105.98 | 1,997,063 | -0.71(-0.66%) |
Jul 06, 2023 | 106.14 | 107.08 | 105.72 | 106.69 | 1,798,173 | -1.04(-0.96%) |
Jul 05, 2023 | 110.02 | 110.14 | 107.46 | 107.72 | 1,907,290 | -3.43(-3.08%) |
Jul 03, 2023 | 111.38 | 111.70 | 109.15 | 111.15 | 641,582 | +0.20(+0.18%) |
Jun 30, 2023 | 109.87 | 112.18 | 109.52 | 110.95 | 2,281,196 | +1.92(+1.76%) |
Jun 29, 2023 | 107.72 | 109.42 | 106.96 | 109.03 | 1,623,731 | +1.74(+1.63%) |
Jun 28, 2023 | 108.14 | 109.04 | 107.12 | 107.28 | 1,632,023 | -2.63(-2.39%) |
Jun 27, 2023 | 106.27 | 110.08 | 105.14 | 109.92 | 2,181,297 | +4.29(+4.06%) |
Jun 26, 2023 | 105.07 | 107.23 | 104.94 | 105.63 | 1,554,037 | +0.83(+0.79%) |
Jun 23, 2023 | 105.60 | 106.65 | 104.68 | 104.80 | 2,171,762 | -2.63(-2.45%) |
Jun 22, 2023 | 105.90 | 107.46 | 105.29 | 107.43 | 1,695,588 | +0.91(+0.86%) |
Jun 21, 2023 | 107.11 | 108.61 | 106.40 | 106.52 | 1,455,549 | -1.80(-1.66%) |
Jun 20, 2023 | 110.68 | 111.61 | 107.40 | 108.32 | 1,800,031 | -2.36(-2.13%) |
Jun 16, 2023 | 110.87 | 111.39 | 109.68 | 110.68 | 3,392,973 | +0.97(+0.88%) |
Jun 15, 2023 | 108.35 | 110.47 | 108.24 | 109.72 | 1,558,650 | -0.27(-0.24%) |
Jun 14, 2023 | 110.05 | 111.79 | 109.06 | 109.99 | 1,861,495 | -1.03(-0.92%) |
Jun 13, 2023 | 110.67 | 111.78 | 110.08 | 111.01 | 2,144,661 | +1.92(+1.76%) |
Jun 12, 2023 | 106.05 | 109.26 | 105.43 | 109.09 | 2,206,586 | +4.42(+4.23%) |
Jun 09, 2023 | 105.56 | 106.13 | 104.36 | 104.66 | 1,604,507 | +0.35(+0.33%) |
Jun 08, 2023 | 104.19 | 104.61 | 102.64 | 104.31 | 1,133,537 | +0.45(+0.43%) |
Jun 07, 2023 | 103.78 | 105.44 | 102.83 | 103.87 | 1,571,463 | +1.15(+1.12%) |
Jun 06, 2023 | 100.08 | 102.81 | 99.75 | 102.72 | 1,339,549 | +1.54(+1.53%) |
Jun 05, 2023 | 102.50 | 102.90 | 100.43 | 101.18 | 1,087,738 | -1.69(-1.65%) |
Jun 02, 2023 | 103.61 | 103.75 | 101.15 | 102.87 | 1,153,790 | +0.12(+0.12%) |
Jun 01, 2023 | 100.18 | 103.66 | 99.28 | 102.75 | 1,700,358 | +2.90(+2.90%) |
May 31, 2023 | 100.07 | 101.90 | 99.03 | 99.85 | 2,183,965 | -2.52(-2.46%) |
May 30, 2023 | 105.88 | 105.94 | 100.73 | 102.37 | 2,147,028 | -0.99(-0.95%) |
May 26, 2023 | 98.07 | 104.23 | 97.93 | 103.36 | 3,147,035 | +6.42(+6.62%) |
May 25, 2023 | 95.20 | 98.06 | 94.41 | 96.94 | 3,981,976 | +2.86(+3.04%) |
May 24, 2023 | 94.27 | 95.12 | 92.71 | 94.08 | 1,966,036 | -1.15(-1.20%) |
May 23, 2023 | 96.60 | 97.19 | 95.16 | 95.23 | 1,731,137 | -2.14(-2.20%) |
May 22, 2023 | 96.26 | 97.83 | 96.24 | 97.37 | 1,273,731 | +0.71(+0.73%) |
May 19, 2023 | 98.24 | 98.71 | 96.11 | 96.66 | 1,893,525 | -1.46(-1.49%) |
May 18, 2023 | 95.09 | 98.89 | 94.97 | 98.13 | 2,458,896 | +3.63(+3.85%) |
May 17, 2023 | 93.97 | 95.11 | 92.95 | 94.49 | 1,437,664 | +1.48(+1.59%) |
May 16, 2023 | 93.29 | 94.70 | 92.87 | 93.01 | 1,037,798 | -0.79(-0.84%) |
May 15, 2023 | 90.80 | 93.96 | 90.16 | 93.79 | 1,252,903 | +3.28(+3.62%) |
May 12, 2023 | 91.03 | 91.16 | 89.06 | 90.52 | 1,216,143 | -0.25(-0.27%) |
May 11, 2023 | 90.80 | 90.94 | 89.92 | 90.77 | 1,332,023 | +0.22(+0.24%) |
May 10, 2023 | 91.09 | 91.11 | 89.71 | 90.55 | 1,449,024 | +0.67(+0.74%) |
May 09, 2023 | 89.92 | 90.01 | 89.03 | 89.88 | 1,700,980 | -1.12(-1.24%) |
May 08, 2023 | 92.25 | 92.54 | 90.49 | 91.01 | 1,117,740 | -1.20(-1.31%) |
May 05, 2023 | 90.54 | 92.35 | 89.86 | 92.21 | 2,108,270 | +2.64(+2.95%) |
May 04, 2023 | 91.58 | 91.72 | 89.33 | 89.57 | 1,317,423 | -2.17(-2.37%) |
May 03, 2023 | 91.82 | 93.42 | 91.46 | 91.74 | 1,477,842 | -0.15(-0.16%) |
May 02, 2023 | 92.08 | 92.43 | 90.59 | 91.89 | 1,627,713 | +0.01(+0.01%) |