Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.59 | 121.77 | 118.03 | 119.79 | 740,789 | -1.45(-1.20%) |
Apr 29, 2024 | 122.04 | 122.65 | 120.89 | 121.24 | 810,525 | -1.05(-0.86%) |
Apr 26, 2024 | 120.49 | 125.91 | 120.05 | 122.29 | 1,500,131 | +6.44(+5.56%) |
Apr 25, 2024 | 116.27 | 116.82 | 115.11 | 115.85 | 855,114 | -2.09(-1.77%) |
Apr 24, 2024 | 117.37 | 118.75 | 117.28 | 117.94 | 737,094 | -0.05(-0.04%) |
Apr 23, 2024 | 117.43 | 118.38 | 116.89 | 117.99 | 416,381 | +0.71(+0.61%) |
Apr 22, 2024 | 116.11 | 117.83 | 115.42 | 117.28 | 457,249 | +2.45(+2.13%) |
Apr 19, 2024 | 114.78 | 115.58 | 113.96 | 114.83 | 537,491 | +0.47(+0.41%) |
Apr 18, 2024 | 116.24 | 116.35 | 113.97 | 114.36 | 494,296 | -1.33(-1.15%) |
Apr 17, 2024 | 116.53 | 116.81 | 115.35 | 115.69 | 469,355 | +0.08(+0.07%) |
Apr 16, 2024 | 114.85 | 116.29 | 114.28 | 115.61 | 408,904 | -0.28(-0.24%) |
Apr 15, 2024 | 117.90 | 117.97 | 114.81 | 115.89 | 441,663 | +0.63(+0.55%) |
Apr 12, 2024 | 116.23 | 116.36 | 115.18 | 115.26 | 401,439 | -2.58(-2.19%) |
Apr 11, 2024 | 118.36 | 118.36 | 116.98 | 117.84 | 276,851 | -0.09(-0.08%) |
Apr 10, 2024 | 118.43 | 119.20 | 117.26 | 117.93 | 435,939 | -2.63(-2.18%) |
Apr 09, 2024 | 120.77 | 121.66 | 120.35 | 120.56 | 478,113 | +0.27(+0.22%) |
Apr 08, 2024 | 121.13 | 121.91 | 120.20 | 120.29 | 256,867 | +0.24(+0.20%) |
Apr 05, 2024 | 119.12 | 120.14 | 118.34 | 120.05 | 417,480 | +2.12(+1.80%) |
Apr 04, 2024 | 119.79 | 120.91 | 117.84 | 117.93 | 380,011 | -0.57(-0.48%) |
Apr 03, 2024 | 118.90 | 119.28 | 118.06 | 118.50 | 411,234 | +0.30(+0.25%) |
Apr 02, 2024 | 118.25 | 118.53 | 117.14 | 118.20 | 557,483 | -2.37(-1.97%) |
Apr 01, 2024 | 120.83 | 121.07 | 119.70 | 120.57 | 442,009 | +0.14(+0.12%) |
Mar 28, 2024 | 121.90 | 121.98 | 120.26 | 120.43 | 489,880 | -1.67(-1.37%) |
Mar 27, 2024 | 120.63 | 122.13 | 119.60 | 122.10 | 359,813 | +1.04(+0.86%) |
Mar 26, 2024 | 122.30 | 122.44 | 120.96 | 121.06 | 508,768 | -1.38(-1.13%) |
Mar 25, 2024 | 123.55 | 124.38 | 122.40 | 122.44 | 496,043 | -1.07(-0.87%) |
Mar 22, 2024 | 122.33 | 123.51 | 122.30 | 123.51 | 590,852 | +1.58(+1.30%) |
Mar 21, 2024 | 121.89 | 122.38 | 121.34 | 121.93 | 384,738 | +0.60(+0.49%) |
Mar 20, 2024 | 119.75 | 121.48 | 119.46 | 121.33 | 348,668 | +2.01(+1.68%) |
Mar 19, 2024 | 119.79 | 120.25 | 118.91 | 119.32 | 507,708 | +0.32(+0.27%) |
Mar 18, 2024 | 120.36 | 120.40 | 118.84 | 119.00 | 380,169 | -1.03(-0.86%) |
Mar 15, 2024 | 120.95 | 121.94 | 119.70 | 120.03 | 686,990 | -1.36(-1.12%) |
Mar 14, 2024 | 122.40 | 123.01 | 120.37 | 121.39 | 525,755 | -0.74(-0.61%) |
Mar 13, 2024 | 120.46 | 122.50 | 120.46 | 122.13 | 558,720 | +2.11(+1.76%) |
Mar 12, 2024 | 118.78 | 120.20 | 118.54 | 120.02 | 542,552 | +1.30(+1.10%) |
Mar 11, 2024 | 117.20 | 119.31 | 117.13 | 118.72 | 661,734 | +2.29(+1.97%) |
Mar 08, 2024 | 118.59 | 119.29 | 116.32 | 116.43 | 596,383 | -1.81(-1.53%) |
Mar 07, 2024 | 117.61 | 119.55 | 117.38 | 118.24 | 604,786 | +0.94(+0.80%) |
Mar 06, 2024 | 117.01 | 117.51 | 115.84 | 117.30 | 531,044 | +0.97(+0.84%) |
Mar 05, 2024 | 116.24 | 117.36 | 116.05 | 116.32 | 564,479 | -0.38(-0.32%) |
Mar 04, 2024 | 115.09 | 117.49 | 114.69 | 116.70 | 598,282 | +0.65(+0.56%) |
Mar 01, 2024 | 115.58 | 116.33 | 115.21 | 116.05 | 356,819 | +0.70(+0.60%) |
Feb 29, 2024 | 114.16 | 115.61 | 113.55 | 115.36 | 568,860 | +1.70(+1.50%) |
Feb 28, 2024 | 113.23 | 113.86 | 113.06 | 113.66 | 468,319 | -0.31(-0.27%) |
Feb 27, 2024 | 113.00 | 114.64 | 112.99 | 113.96 | 554,108 | +1.75(+1.56%) |
Feb 26, 2024 | 111.98 | 112.89 | 111.65 | 112.22 | 503,685 | +0.55(+0.49%) |
Feb 23, 2024 | 110.64 | 112.28 | 110.53 | 111.67 | 443,780 | +1.02(+0.93%) |
Feb 22, 2024 | 110.14 | 111.20 | 109.93 | 110.64 | 600,802 | +0.78(+0.71%) |
Feb 21, 2024 | 108.91 | 109.87 | 108.50 | 109.87 | 484,386 | +0.35(+0.32%) |
Feb 20, 2024 | 109.41 | 110.15 | 108.67 | 109.52 | 373,232 | -1.31(-1.18%) |
Feb 16, 2024 | 112.30 | 112.53 | 110.78 | 110.83 | 530,323 | -1.14(-1.02%) |
Feb 15, 2024 | 110.10 | 112.17 | 109.78 | 111.98 | 520,039 | +3.29(+3.03%) |
Feb 14, 2024 | 109.08 | 109.56 | 108.51 | 108.69 | 496,478 | +1.56(+1.46%) |
Feb 13, 2024 | 107.90 | 108.25 | 106.53 | 107.12 | 369,067 | -3.17(-2.88%) |
Feb 12, 2024 | 109.25 | 110.41 | 108.96 | 110.30 | 312,357 | +0.94(+0.85%) |
Feb 09, 2024 | 108.78 | 109.91 | 108.57 | 109.36 | 570,836 | +0.50(+0.46%) |
Feb 08, 2024 | 108.31 | 109.46 | 107.88 | 108.86 | 550,234 | +1.04(+0.97%) |
Feb 07, 2024 | 110.34 | 110.34 | 107.48 | 107.82 | 413,755 | -1.96(-1.78%) |
Feb 06, 2024 | 108.46 | 110.17 | 108.46 | 109.78 | 464,227 | +1.25(+1.15%) |
Feb 05, 2024 | 109.63 | 109.77 | 107.58 | 108.53 | 510,273 | -1.67(-1.52%) |
Feb 02, 2024 | 110.17 | 111.75 | 109.50 | 110.20 | 529,785 | -0.16(-0.14%) |
Feb 01, 2024 | 107.99 | 110.61 | 107.94 | 110.36 | 755,851 | +3.86(+3.62%) |
Jan 31, 2024 | 108.66 | 109.37 | 106.24 | 106.50 | 725,328 | -1.24(-1.15%) |
Jan 30, 2024 | 108.18 | 109.50 | 107.53 | 107.74 | 762,429 | +0.16(+0.15%) |
Jan 29, 2024 | 107.42 | 109.24 | 106.95 | 107.58 | 1,249,944 | +1.64(+1.55%) |
Jan 26, 2024 | 104.97 | 110.04 | 104.74 | 105.94 | 1,952,718 | +2.93(+2.85%) |
Jan 25, 2024 | 102.13 | 103.23 | 101.41 | 103.01 | 940,355 | +1.80(+1.78%) |
Jan 24, 2024 | 102.80 | 102.99 | 100.66 | 101.21 | 847,049 | -1.60(-1.56%) |
Jan 23, 2024 | 103.89 | 104.03 | 102.15 | 102.81 | 493,709 | -0.67(-0.64%) |
Jan 22, 2024 | 102.88 | 103.78 | 102.58 | 103.48 | 615,020 | +1.07(+1.05%) |
Jan 19, 2024 | 101.83 | 102.65 | 100.74 | 102.40 | 522,281 | -0.42(-0.41%) |
Jan 18, 2024 | 102.67 | 103.39 | 101.80 | 102.82 | 497,557 | +1.11(+1.09%) |
Jan 17, 2024 | 101.80 | 102.09 | 100.32 | 101.71 | 567,706 | -2.16(-2.08%) |
Jan 16, 2024 | 102.03 | 103.98 | 101.77 | 103.86 | 394,299 | +0.26(+0.25%) |
Jan 12, 2024 | 105.72 | 106.17 | 103.33 | 103.61 | 440,514 | -0.92(-0.88%) |
Jan 11, 2024 | 104.31 | 104.53 | 103.00 | 104.53 | 358,426 | +0.53(+0.51%) |
Jan 10, 2024 | 103.94 | 104.28 | 102.70 | 104.00 | 399,329 | +0.37(+0.36%) |
Jan 09, 2024 | 104.06 | 104.41 | 103.45 | 103.64 | 328,654 | -1.24(-1.18%) |
Jan 08, 2024 | 103.32 | 105.14 | 103.15 | 104.88 | 259,917 | +1.44(+1.39%) |
Jan 05, 2024 | 103.26 | 105.01 | 102.80 | 103.44 | 433,420 | +0.24(+0.23%) |
Jan 04, 2024 | 102.07 | 104.19 | 102.05 | 103.20 | 895,500 | -0.94(-0.90%) |
Jan 03, 2024 | 107.77 | 107.77 | 103.96 | 104.13 | 534,694 | -5.13(-4.70%) |
Jan 02, 2024 | 108.32 | 109.86 | 108.25 | 109.26 | 427,929 | -0.29(-0.26%) |
Dec 29, 2023 | 110.27 | 110.47 | 108.92 | 109.55 | 360,211 | -0.89(-0.81%) |
Dec 28, 2023 | 109.62 | 110.52 | 109.37 | 110.44 | 340,463 | +0.11(+0.10%) |
Dec 27, 2023 | 110.22 | 110.65 | 109.80 | 110.34 | 214,105 | +0.49(+0.44%) |
Dec 26, 2023 | 109.17 | 110.39 | 109.13 | 109.85 | 308,358 | +1.08(+1.00%) |
Dec 22, 2023 | 108.00 | 109.00 | 107.93 | 108.77 | 447,855 | +0.91(+0.84%) |
Dec 21, 2023 | 106.59 | 107.89 | 106.48 | 107.86 | 501,598 | +2.93(+2.80%) |
Dec 20, 2023 | 105.41 | 107.08 | 104.93 | 104.93 | 499,059 | -0.02(-0.02%) |
Dec 19, 2023 | 103.81 | 105.25 | 103.55 | 104.95 | 437,706 | +1.42(+1.37%) |
Dec 18, 2023 | 103.38 | 104.18 | 102.57 | 103.53 | 464,917 | +0.80(+0.77%) |
Dec 15, 2023 | 104.50 | 105.02 | 102.19 | 102.73 | 1,238,267 | -2.33(-2.21%) |
Dec 14, 2023 | 102.64 | 105.99 | 102.60 | 105.06 | 1,009,705 | +3.14(+3.08%) |
Dec 13, 2023 | 99.80 | 102.56 | 99.18 | 101.92 | 720,589 | +1.21(+1.20%) |
Dec 12, 2023 | 100.96 | 101.49 | 100.29 | 100.70 | 555,652 | -0.12(-0.12%) |
Dec 11, 2023 | 100.11 | 101.37 | 99.57 | 100.82 | 777,598 | +0.00(+0.00%) |
Dec 08, 2023 | 100.93 | 102.03 | 100.79 | 100.82 | 738,765 | -0.18(-0.18%) |
Dec 07, 2023 | 100.69 | 101.40 | 100.19 | 101.00 | 675,162 | -0.52(-0.51%) |
Dec 06, 2023 | 103.30 | 103.35 | 101.19 | 101.52 | 669,624 | -0.20(-0.20%) |
Dec 05, 2023 | 103.10 | 103.10 | 101.58 | 101.72 | 533,796 | -2.99(-2.86%) |
Dec 04, 2023 | 103.83 | 105.28 | 103.83 | 104.71 | 536,418 | +0.28(+0.27%) |
Dec 01, 2023 | 103.09 | 104.43 | 102.98 | 104.43 | 601,914 | +1.41(+1.37%) |
Nov 30, 2023 | 103.10 | 103.46 | 102.47 | 103.02 | 556,287 | +0.32(+0.31%) |
Nov 29, 2023 | 102.42 | 103.45 | 102.42 | 102.70 | 835,315 | +2.37(+2.36%) |
Nov 28, 2023 | 100.60 | 101.32 | 99.71 | 100.33 | 673,198 | -0.64(-0.63%) |
Nov 27, 2023 | 100.90 | 101.60 | 100.89 | 100.97 | 382,876 | -0.23(-0.23%) |
Nov 24, 2023 | 101.01 | 102.31 | 101.01 | 101.20 | 292,006 | +0.79(+0.79%) |
Nov 22, 2023 | 101.04 | 101.26 | 100.26 | 100.41 | 361,939 | +0.10(+0.10%) |
Nov 21, 2023 | 100.73 | 101.19 | 100.01 | 100.31 | 429,418 | -1.19(-1.18%) |
Nov 20, 2023 | 101.01 | 101.65 | 100.55 | 101.50 | 1,146,964 | +0.35(+0.35%) |
Nov 17, 2023 | 99.82 | 101.50 | 99.82 | 101.15 | 598,231 | +2.54(+2.57%) |
Nov 16, 2023 | 100.06 | 100.78 | 98.25 | 98.61 | 1,136,887 | -2.26(-2.24%) |
Nov 15, 2023 | 99.77 | 101.28 | 99.58 | 100.87 | 636,524 | +1.49(+1.50%) |
Nov 14, 2023 | 97.93 | 100.04 | 97.77 | 99.38 | 985,746 | +3.49(+3.64%) |
Nov 13, 2023 | 96.02 | 96.51 | 95.52 | 95.90 | 736,631 | +0.43(+0.46%) |
Nov 10, 2023 | 93.94 | 95.46 | 93.51 | 95.46 | 724,079 | +1.99(+2.13%) |
Nov 09, 2023 | 95.62 | 96.23 | 93.42 | 93.47 | 1,124,591 | -2.25(-2.35%) |
Nov 08, 2023 | 96.25 | 96.52 | 95.42 | 95.72 | 868,336 | -0.39(-0.40%) |
Nov 07, 2023 | 95.19 | 96.11 | 94.41 | 96.10 | 724,219 | +0.21(+0.22%) |
Nov 06, 2023 | 95.10 | 96.55 | 94.85 | 95.90 | 1,099,316 | +0.59(+0.62%) |
Nov 03, 2023 | 93.65 | 95.49 | 93.30 | 95.30 | 1,147,816 | +3.33(+3.62%) |
Nov 02, 2023 | 91.96 | 92.64 | 88.26 | 91.97 | 1,867,260 | +0.21(+0.23%) |
Nov 01, 2023 | 90.91 | 91.84 | 89.58 | 91.77 | 1,209,096 | +1.25(+1.39%) |
Oct 31, 2023 | 89.99 | 91.53 | 89.56 | 90.51 | 1,111,243 | +0.41(+0.46%) |
Oct 30, 2023 | 92.47 | 92.52 | 89.43 | 90.10 | 1,813,103 | -1.17(-1.28%) |
Oct 27, 2023 | 93.57 | 93.66 | 91.03 | 91.26 | 898,072 | -2.83(-3.01%) |
Oct 26, 2023 | 96.19 | 96.38 | 93.12 | 94.10 | 1,285,722 | -1.79(-1.86%) |
Oct 25, 2023 | 94.40 | 96.16 | 93.59 | 95.89 | 1,455,747 | +1.08(+1.14%) |
Oct 24, 2023 | 94.71 | 95.85 | 94.09 | 94.81 | 1,609,521 | -0.03(-0.03%) |
Oct 23, 2023 | 94.33 | 96.48 | 94.26 | 94.84 | 1,475,659 | -0.45(-0.48%) |
Oct 20, 2023 | 91.08 | 96.32 | 91.08 | 95.29 | 2,926,219 | +6.24(+7.01%) |
Oct 19, 2023 | 91.00 | 91.84 | 88.88 | 89.05 | 1,532,135 | -2.89(-3.15%) |
Oct 18, 2023 | 92.38 | 92.75 | 91.54 | 91.95 | 1,487,425 | -1.85(-1.97%) |
Oct 17, 2023 | 93.18 | 94.99 | 92.87 | 93.79 | 926,986 | -0.08(-0.08%) |
Oct 16, 2023 | 94.20 | 94.91 | 93.32 | 93.87 | 637,770 | +0.71(+0.76%) |
Oct 13, 2023 | 94.69 | 94.83 | 92.72 | 93.16 | 600,779 | -1.43(-1.51%) |
Oct 12, 2023 | 95.73 | 95.73 | 93.74 | 94.59 | 1,019,340 | -1.43(-1.49%) |
Oct 11, 2023 | 96.20 | 96.61 | 95.42 | 96.02 | 697,477 | +0.45(+0.48%) |
Oct 10, 2023 | 95.77 | 96.17 | 94.93 | 95.57 | 748,791 | +2.02(+2.16%) |
Oct 09, 2023 | 93.55 | 93.92 | 92.25 | 93.55 | 600,973 | -1.08(-1.14%) |
Oct 06, 2023 | 91.22 | 95.42 | 90.65 | 94.62 | 1,082,815 | +2.94(+3.21%) |
Oct 05, 2023 | 92.22 | 92.57 | 89.31 | 91.68 | 1,237,456 | -0.94(-1.01%) |
Oct 04, 2023 | 91.34 | 92.91 | 91.26 | 92.62 | 827,153 | +1.00(+1.09%) |
Oct 03, 2023 | 93.38 | 94.09 | 91.23 | 91.62 | 719,621 | -2.51(-2.66%) |
Oct 02, 2023 | 95.30 | 95.54 | 93.70 | 94.13 | 742,054 | -1.16(-1.21%) |
Sep 29, 2023 | 97.09 | 97.43 | 95.05 | 95.28 | 678,438 | -0.83(-0.86%) |
Sep 28, 2023 | 94.69 | 96.69 | 94.56 | 96.11 | 1,117,984 | +1.57(+1.66%) |
Sep 27, 2023 | 95.61 | 96.04 | 94.07 | 94.54 | 500,030 | +0.56(+0.60%) |
Sep 26, 2023 | 96.13 | 96.23 | 93.93 | 93.98 | 382,616 | -2.30(-2.39%) |
Sep 25, 2023 | 93.82 | 96.34 | 95.90 | 96.28 | 464,226 | +1.81(+1.91%) |
Sep 22, 2023 | 95.35 | 96.25 | 94.34 | 94.47 | 726,700 | +0.26(+0.27%) |
Sep 21, 2023 | 94.31 | 95.23 | 94.19 | 94.22 | 1,019,318 | -0.44(-0.47%) |
Sep 20, 2023 | 96.27 | 96.49 | 94.64 | 94.66 | 955,818 | +0.70(+0.75%) |
Sep 19, 2023 | 93.88 | 94.38 | 93.03 | 93.96 | 748,349 | +0.08(+0.08%) |
Sep 18, 2023 | 94.40 | 94.84 | 93.71 | 93.88 | 773,746 | -1.98(-2.06%) |
Sep 15, 2023 | 93.97 | 96.15 | 93.86 | 95.86 | 1,867,885 | +0.97(+1.02%) |
Sep 14, 2023 | 93.55 | 95.14 | 93.44 | 94.89 | 1,256,627 | -1.27(-1.32%) |
Sep 13, 2023 | 97.00 | 97.15 | 95.22 | 96.16 | 918,953 | -1.47(-1.51%) |
Sep 12, 2023 | 97.45 | 99.84 | 97.23 | 97.63 | 816,393 | -0.44(-0.45%) |
Sep 11, 2023 | 98.70 | 98.92 | 97.53 | 98.08 | 597,201 | +0.11(+0.11%) |
Sep 08, 2023 | 97.54 | 98.06 | 95.83 | 97.97 | 1,434,312 | +0.55(+0.57%) |
Sep 07, 2023 | 96.18 | 97.80 | 95.75 | 97.42 | 1,047,020 | -0.12(-0.12%) |
Sep 06, 2023 | 96.77 | 98.37 | 96.54 | 97.53 | 1,001,658 | +1.06(+1.10%) |
Sep 05, 2023 | 96.19 | 96.64 | 95.28 | 96.48 | 836,979 | -0.34(-0.35%) |
Sep 01, 2023 | 95.11 | 96.97 | 94.86 | 96.82 | 789,928 | +1.08(+1.13%) |
Aug 31, 2023 | 95.81 | 96.56 | 95.64 | 95.74 | 869,781 | +0.04(+0.04%) |
Aug 30, 2023 | 95.22 | 96.57 | 95.14 | 95.70 | 504,059 | +0.35(+0.37%) |
Aug 29, 2023 | 93.20 | 95.42 | 93.19 | 95.35 | 610,011 | +2.08(+2.23%) |
Aug 28, 2023 | 92.58 | 93.68 | 92.58 | 93.27 | 455,338 | +1.09(+1.18%) |
Aug 25, 2023 | 91.75 | 92.82 | 90.65 | 92.18 | 465,317 | +0.76(+0.83%) |
Aug 24, 2023 | 92.42 | 92.90 | 91.33 | 91.43 | 322,522 | -1.51(-1.63%) |
Aug 23, 2023 | 91.84 | 93.07 | 91.71 | 92.94 | 455,458 | +0.74(+0.80%) |
Aug 22, 2023 | 92.35 | 92.54 | 91.85 | 92.20 | 494,934 | -0.01(-0.01%) |
Aug 21, 2023 | 92.07 | 92.99 | 91.78 | 92.21 | 549,158 | +1.01(+1.11%) |
Aug 18, 2023 | 89.56 | 91.55 | 89.43 | 91.20 | 784,226 | +0.98(+1.09%) |
Aug 17, 2023 | 90.11 | 90.95 | 89.93 | 90.22 | 522,895 | +0.28(+0.32%) |
Aug 16, 2023 | 90.71 | 91.52 | 89.90 | 89.94 | 449,877 | -1.47(-1.61%) |
Aug 15, 2023 | 91.80 | 92.04 | 91.27 | 91.41 | 605,645 | -1.30(-1.41%) |
Aug 14, 2023 | 90.82 | 92.87 | 90.26 | 92.71 | 921,672 | +1.34(+1.47%) |
Aug 11, 2023 | 93.38 | 93.88 | 91.20 | 91.37 | 804,986 | -3.51(-3.70%) |
Aug 10, 2023 | 96.89 | 96.99 | 94.59 | 94.88 | 764,487 | -1.39(-1.45%) |
Aug 09, 2023 | 97.91 | 97.91 | 95.94 | 96.27 | 465,352 | -1.61(-1.64%) |
Aug 08, 2023 | 96.94 | 98.11 | 96.40 | 97.88 | 562,150 | -1.65(-1.66%) |
Aug 07, 2023 | 98.53 | 99.76 | 98.07 | 99.53 | 543,292 | +1.35(+1.38%) |
Aug 04, 2023 | 99.64 | 99.70 | 98.01 | 98.18 | 452,659 | -0.96(-0.97%) |
Aug 03, 2023 | 97.97 | 100.19 | 97.73 | 99.14 | 932,324 | +0.31(+0.32%) |
Aug 02, 2023 | 98.26 | 99.19 | 97.95 | 98.82 | 918,691 | -0.63(-0.63%) |
Aug 01, 2023 | 97.92 | 99.69 | 97.67 | 99.45 | 696,582 | +0.44(+0.45%) |
Jul 31, 2023 | 97.70 | 99.04 | 97.60 | 99.01 | 1,386,394 | +0.50(+0.51%) |
Jul 28, 2023 | 97.67 | 98.82 | 97.56 | 98.51 | 697,697 | +1.70(+1.75%) |
Jul 27, 2023 | 98.92 | 99.50 | 96.38 | 96.81 | 750,242 | -2.86(-2.87%) |
Jul 26, 2023 | 98.21 | 99.99 | 98.17 | 99.68 | 775,677 | +1.23(+1.25%) |
Jul 25, 2023 | 99.49 | 99.93 | 98.05 | 98.45 | 771,698 | -1.40(-1.40%) |
Jul 24, 2023 | 101.48 | 101.51 | 99.53 | 99.85 | 1,400,120 | -0.97(-0.96%) |
Jul 21, 2023 | 96.91 | 102.01 | 96.02 | 100.82 | 3,398,656 | +9.33(+10.20%) |
Jul 20, 2023 | 91.33 | 92.26 | 91.03 | 91.49 | 988,686 | +0.00(+0.00%) |
Jul 19, 2023 | 92.03 | 92.33 | 90.69 | 91.49 | 617,547 | -0.19(-0.20%) |
Jul 18, 2023 | 90.54 | 91.78 | 90.37 | 91.68 | 774,654 | +1.46(+1.62%) |
Jul 17, 2023 | 90.39 | 90.98 | 89.68 | 90.22 | 621,049 | -0.63(-0.69%) |
Jul 14, 2023 | 91.47 | 91.50 | 90.01 | 90.85 | 695,824 | -0.69(-0.75%) |
Jul 13, 2023 | 91.24 | 91.77 | 91.08 | 91.53 | 616,035 | +0.77(+0.85%) |
Jul 12, 2023 | 90.13 | 91.38 | 90.08 | 90.76 | 871,321 | +2.32(+2.63%) |
Jul 11, 2023 | 87.55 | 88.65 | 87.55 | 88.43 | 788,908 | +1.78(+2.05%) |
Jul 10, 2023 | 85.35 | 86.67 | 85.35 | 86.66 | 646,649 | +0.82(+0.96%) |
Jul 07, 2023 | 84.05 | 86.15 | 84.05 | 85.83 | 577,787 | +2.18(+2.60%) |
Jul 06, 2023 | 82.42 | 83.85 | 82.10 | 83.66 | 754,439 | +0.38(+0.46%) |
Jul 05, 2023 | 83.17 | 84.10 | 82.59 | 83.27 | 771,960 | -0.21(-0.25%) |
Jul 03, 2023 | 83.48 | 83.99 | 83.29 | 83.48 | 354,392 | +0.06(+0.07%) |
Jun 30, 2023 | 83.73 | 83.86 | 82.83 | 83.42 | 768,876 | +0.18(+0.21%) |
Jun 29, 2023 | 82.73 | 83.61 | 82.59 | 83.25 | 605,145 | +0.39(+0.47%) |
Jun 28, 2023 | 82.70 | 83.21 | 81.81 | 82.85 | 644,640 | -0.26(-0.32%) |
Jun 27, 2023 | 81.72 | 83.36 | 81.36 | 83.12 | 770,094 | +2.03(+2.50%) |
Jun 26, 2023 | 81.38 | 82.17 | 80.97 | 81.09 | 720,950 | +0.09(+0.11%) |
Jun 23, 2023 | 81.10 | 81.61 | 80.65 | 81.00 | 855,265 | -1.25(-1.51%) |
Jun 22, 2023 | 82.82 | 82.88 | 81.73 | 82.24 | 896,844 | -0.31(-0.38%) |
Jun 21, 2023 | 83.29 | 83.69 | 82.43 | 82.56 | 978,046 | -0.81(-0.98%) |
Jun 20, 2023 | 82.82 | 84.12 | 82.08 | 83.37 | 1,572,418 | -3.08(-3.56%) |
Jun 16, 2023 | 86.62 | 86.72 | 85.42 | 86.45 | 1,199,687 | +0.06(+0.07%) |
Jun 15, 2023 | 84.93 | 86.49 | 84.93 | 86.39 | 1,166,778 | +0.79(+0.93%) |
Jun 14, 2023 | 87.98 | 88.56 | 85.01 | 85.60 | 1,729,056 | -2.10(-2.39%) |
Jun 13, 2023 | 87.72 | 88.56 | 87.46 | 87.70 | 906,300 | +0.15(+0.17%) |
Jun 12, 2023 | 86.35 | 87.81 | 86.19 | 87.55 | 1,159,025 | +1.67(+1.94%) |
Jun 09, 2023 | 86.52 | 87.10 | 84.99 | 85.88 | 1,002,800 | -1.00(-1.15%) |
Jun 08, 2023 | 88.16 | 88.22 | 86.52 | 86.88 | 1,137,318 | +0.45(+0.52%) |
Jun 07, 2023 | 85.53 | 86.93 | 85.39 | 86.43 | 774,086 | +0.99(+1.16%) |
Jun 06, 2023 | 83.18 | 85.53 | 83.01 | 85.44 | 1,187,532 | +1.90(+2.28%) |
Jun 05, 2023 | 83.87 | 84.59 | 82.53 | 83.54 | 957,017 | +0.27(+0.33%) |
Jun 02, 2023 | 82.17 | 83.64 | 82.17 | 83.26 | 969,332 | +2.89(+3.60%) |
Jun 01, 2023 | 80.39 | 81.13 | 80.05 | 80.37 | 1,035,936 | +0.42(+0.53%) |
May 31, 2023 | 79.51 | 80.43 | 78.14 | 79.95 | 1,765,111 | -0.76(-0.94%) |
May 30, 2023 | 82.39 | 82.79 | 80.46 | 80.70 | 936,173 | -1.86(-2.26%) |
May 26, 2023 | 80.67 | 83.41 | 80.67 | 82.57 | 645,914 | +2.43(+3.04%) |
May 25, 2023 | 78.94 | 80.33 | 78.66 | 80.14 | 1,031,521 | +0.67(+0.84%) |
May 24, 2023 | 81.29 | 81.45 | 79.25 | 79.47 | 1,119,388 | -2.81(-3.41%) |
May 23, 2023 | 83.67 | 84.54 | 82.23 | 82.27 | 888,617 | -1.77(-2.11%) |
May 22, 2023 | 84.39 | 84.60 | 83.76 | 84.05 | 716,855 | -0.61(-0.72%) |
May 19, 2023 | 85.94 | 86.12 | 84.48 | 84.66 | 814,215 | -0.24(-0.29%) |
May 18, 2023 | 83.75 | 84.92 | 83.75 | 84.90 | 638,050 | +0.78(+0.93%) |
May 17, 2023 | 83.24 | 84.42 | 82.19 | 84.12 | 683,488 | +1.47(+1.78%) |
May 16, 2023 | 83.15 | 83.74 | 82.62 | 82.65 | 820,409 | -2.16(-2.55%) |
May 15, 2023 | 85.42 | 85.63 | 84.46 | 84.81 | 713,994 | -0.83(-0.97%) |
May 12, 2023 | 86.41 | 86.61 | 84.78 | 85.64 | 892,429 | -0.82(-0.95%) |
May 11, 2023 | 85.44 | 86.50 | 85.34 | 86.46 | 820,836 | +0.91(+1.06%) |
May 10, 2023 | 86.55 | 87.01 | 84.55 | 85.55 | 900,126 | +0.54(+0.63%) |
May 09, 2023 | 84.32 | 85.28 | 84.32 | 85.02 | 814,395 | -0.01(-0.01%) |
May 08, 2023 | 83.67 | 85.08 | 83.33 | 85.03 | 966,865 | +1.73(+2.08%) |
May 05, 2023 | 81.36 | 83.50 | 81.36 | 83.30 | 797,559 | +3.12(+3.90%) |
May 04, 2023 | 82.68 | 82.94 | 79.96 | 80.17 | 1,162,124 | -2.03(-2.47%) |
May 03, 2023 | 82.52 | 83.19 | 82.12 | 82.21 | 1,104,031 | -0.32(-0.39%) |
May 02, 2023 | 81.81 | 82.82 | 81.12 | 82.53 | 981,403 | -0.74(-0.89%) |