Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.33 | 111.68 | 110.00 | 110.01 | 633,058 | -1.73(-1.54%) |
Apr 29, 2024 | 111.63 | 111.91 | 111.13 | 111.73 | 1,357,146 | +0.39(+0.35%) |
Apr 26, 2024 | 110.92 | 111.69 | 110.82 | 111.34 | 575,211 | +1.09(+0.99%) |
Apr 25, 2024 | 109.24 | 110.47 | 108.98 | 110.25 | 703,403 | -0.49(-0.44%) |
Apr 24, 2024 | 111.04 | 111.11 | 110.22 | 110.74 | 836,026 | +0.06(+0.05%) |
Apr 23, 2024 | 109.75 | 110.79 | 109.71 | 110.68 | 1,457,351 | +1.36(+1.24%) |
Apr 22, 2024 | 108.90 | 109.91 | 108.41 | 109.33 | 851,207 | +0.91(+0.84%) |
Apr 19, 2024 | 109.20 | 109.52 | 108.13 | 108.42 | 457,824 | -0.89(-0.81%) |
Apr 18, 2024 | 109.75 | 110.31 | 109.12 | 109.31 | 419,464 | -0.25(-0.23%) |
Apr 17, 2024 | 110.67 | 110.80 | 109.30 | 109.56 | 547,092 | -0.64(-0.58%) |
Apr 16, 2024 | 110.50 | 110.87 | 109.96 | 110.20 | 963,157 | -0.26(-0.23%) |
Apr 15, 2024 | 112.80 | 112.85 | 110.27 | 110.45 | 1,664,534 | -1.39(-1.24%) |
Apr 12, 2024 | 112.60 | 112.96 | 111.51 | 111.84 | 692,028 | -1.64(-1.44%) |
Apr 11, 2024 | 113.13 | 113.78 | 112.24 | 113.48 | 708,298 | +0.77(+0.68%) |
Apr 10, 2024 | 112.67 | 113.15 | 112.28 | 112.71 | 888,127 | -1.21(-1.06%) |
Apr 09, 2024 | 114.02 | 114.16 | 112.82 | 113.92 | 569,084 | +0.23(+0.20%) |
Apr 08, 2024 | 113.77 | 114.06 | 113.62 | 113.69 | 750,978 | +0.06(+0.05%) |
Apr 05, 2024 | 112.79 | 114.10 | 112.69 | 113.63 | 603,569 | +1.10(+0.97%) |
Apr 04, 2024 | 114.56 | 114.86 | 112.49 | 112.53 | 914,458 | -1.31(-1.15%) |
Apr 03, 2024 | 113.33 | 114.17 | 113.33 | 113.84 | 593,543 | +0.12(+0.11%) |
Apr 02, 2024 | 113.44 | 113.73 | 113.19 | 113.72 | 566,884 | -0.74(-0.64%) |
Apr 01, 2024 | 114.73 | 114.95 | 114.20 | 114.45 | 676,416 | -0.22(-0.19%) |
Mar 28, 2024 | 114.56 | 115.00 | 114.98 | 114.67 | 1,484,001 | +0.01(+0.01%) |
Mar 27, 2024 | 114.33 | 114.67 | 113.90 | 114.66 | 933,899 | +0.93(+0.82%) |
Mar 26, 2024 | 114.25 | 114.39 | 113.68 | 113.74 | 548,864 | -0.19(-0.17%) |
Mar 25, 2024 | 113.97 | 114.17 | 113.88 | 113.93 | 395,637 | -0.36(-0.31%) |
Mar 22, 2024 | 114.59 | 114.59 | 114.19 | 114.28 | 508,520 | -0.24(-0.21%) |
Mar 21, 2024 | 114.78 | 114.90 | 114.44 | 114.53 | 1,247,832 | +0.48(+0.42%) |
Mar 20, 2024 | 112.95 | 114.06 | 112.86 | 114.04 | 1,026,139 | +1.02(+0.91%) |
Mar 19, 2024 | 112.03 | 113.06 | 111.94 | 113.02 | 796,215 | +0.69(+0.61%) |
Mar 18, 2024 | 112.40 | 112.82 | 112.24 | 112.33 | 946,102 | +0.74(+0.66%) |
Mar 15, 2024 | 111.49 | 112.02 | 111.31 | 111.60 | 1,194,577 | -0.80(-0.71%) |
Mar 14, 2024 | 112.84 | 112.94 | 111.70 | 112.39 | 11,537,712 | -0.32(-0.28%) |
Mar 13, 2024 | 112.92 | 113.03 | 112.40 | 112.71 | 285,207 | -0.20(-0.18%) |
Mar 12, 2024 | 112.05 | 113.01 | 111.63 | 112.91 | 455,392 | +1.25(+1.12%) |
Mar 11, 2024 | 111.44 | 111.81 | 111.06 | 111.66 | 495,149 | -0.13(-0.12%) |
Mar 08, 2024 | 112.67 | 113.30 | 111.68 | 111.78 | 692,746 | -0.78(-0.69%) |
Mar 07, 2024 | 112.04 | 112.75 | 111.92 | 112.56 | 483,119 | +1.18(+1.06%) |
Mar 06, 2024 | 111.49 | 111.89 | 111.12 | 111.38 | 555,000 | +0.55(+0.49%) |
Mar 05, 2024 | 111.42 | 111.60 | 110.32 | 110.83 | 646,657 | -1.19(-1.06%) |
Mar 04, 2024 | 111.92 | 112.43 | 111.92 | 112.02 | 777,802 | -0.16(-0.14%) |
Mar 01, 2024 | 111.39 | 112.24 | 111.20 | 112.18 | 475,033 | +1.08(+0.98%) |
Feb 29, 2024 | 110.91 | 111.42 | 110.48 | 111.10 | 470,558 | +0.49(+0.44%) |
Feb 28, 2024 | 110.37 | 110.73 | 110.32 | 110.61 | 423,150 | -0.16(-0.14%) |
Feb 27, 2024 | 110.67 | 110.81 | 110.32 | 110.77 | 329,158 | +0.15(+0.13%) |
Feb 26, 2024 | 110.98 | 111.14 | 110.58 | 110.62 | 426,466 | -0.33(-0.30%) |
Feb 23, 2024 | 111.21 | 111.46 | 110.84 | 110.95 | 1,047,447 | -0.06(-0.05%) |
Feb 22, 2024 | 110.05 | 111.13 | 109.97 | 111.01 | 1,044,257 | +2.33(+2.14%) |
Feb 21, 2024 | 108.17 | 108.72 | 107.93 | 108.68 | 603,986 | +0.07(+0.06%) |
Feb 20, 2024 | 108.78 | 108.99 | 108.10 | 108.61 | 814,403 | -0.68(-0.62%) |
Feb 16, 2024 | 109.70 | 110.04 | 109.19 | 109.29 | 807,526 | -0.58(-0.52%) |
Feb 15, 2024 | 109.39 | 109.91 | 109.18 | 109.87 | 793,668 | +0.69(+0.63%) |
Feb 14, 2024 | 108.73 | 109.25 | 108.26 | 109.18 | 615,398 | +1.06(+0.98%) |
Feb 13, 2024 | 108.05 | 108.54 | 107.39 | 108.12 | 474,987 | -1.62(-1.48%) |
Feb 12, 2024 | 109.67 | 110.28 | 109.59 | 109.74 | 565,407 | -0.04(-0.04%) |
Feb 09, 2024 | 109.24 | 109.89 | 109.19 | 109.78 | 489,895 | +0.67(+0.61%) |
Feb 08, 2024 | 108.92 | 109.19 | 108.84 | 109.11 | 356,230 | +0.14(+0.13%) |
Feb 07, 2024 | 108.47 | 109.08 | 108.38 | 108.97 | 786,054 | +0.89(+0.83%) |
Feb 06, 2024 | 107.89 | 108.19 | 107.65 | 108.08 | 490,495 | +0.31(+0.29%) |
Feb 05, 2024 | 108.01 | 108.10 | 107.26 | 107.77 | 495,251 | -0.36(-0.33%) |
Feb 02, 2024 | 107.04 | 108.49 | 107.04 | 108.13 | 1,040,428 | +1.10(+1.03%) |
Feb 01, 2024 | 106.03 | 107.02 | 105.84 | 107.02 | 1,290,109 | +1.34(+1.27%) |
Jan 31, 2024 | 106.86 | 107.06 | 105.68 | 105.68 | 1,493,640 | -1.76(-1.64%) |
Jan 30, 2024 | 107.45 | 107.61 | 107.28 | 107.44 | 923,838 | -0.11(-0.10%) |
Jan 29, 2024 | 106.69 | 107.57 | 106.66 | 107.55 | 688,613 | +0.84(+0.79%) |
Jan 26, 2024 | 106.67 | 107.10 | 106.53 | 106.70 | 1,628,964 | -0.14(-0.13%) |
Jan 25, 2024 | 106.66 | 106.94 | 106.27 | 106.84 | 6,224,865 | +0.60(+0.56%) |
Jan 24, 2024 | 106.80 | 107.01 | 106.16 | 106.25 | 730,115 | +0.04(+0.04%) |
Jan 23, 2024 | 105.99 | 106.24 | 105.76 | 106.21 | 427,534 | +0.26(+0.24%) |
Jan 22, 2024 | 105.92 | 106.33 | 105.79 | 105.95 | 484,920 | +0.27(+0.25%) |
Jan 19, 2024 | 104.80 | 105.73 | 104.49 | 105.68 | 498,973 | +1.29(+1.24%) |
Jan 18, 2024 | 103.95 | 104.50 | 103.53 | 104.39 | 568,471 | +0.87(+0.84%) |
Jan 17, 2024 | 103.46 | 103.61 | 102.97 | 103.51 | 454,744 | -0.56(-0.53%) |
Jan 16, 2024 | 104.13 | 104.42 | 103.65 | 104.07 | 500,314 | -0.36(-0.34%) |
Jan 12, 2024 | 104.61 | 104.85 | 104.10 | 104.43 | 517,071 | +0.09(+0.09%) |
Jan 11, 2024 | 104.50 | 104.65 | 103.40 | 104.34 | 435,685 | -0.02(-0.02%) |
Jan 10, 2024 | 103.76 | 104.53 | 103.74 | 104.36 | 433,051 | +0.59(+0.57%) |
Jan 09, 2024 | 103.33 | 104.02 | 103.28 | 103.77 | 947,592 | -0.21(-0.20%) |
Jan 08, 2024 | 102.51 | 104.01 | 102.51 | 103.98 | 673,341 | +1.54(+1.50%) |
Jan 05, 2024 | 102.26 | 103.02 | 102.14 | 102.44 | 563,925 | +0.13(+0.13%) |
Jan 04, 2024 | 102.45 | 103.12 | 102.28 | 102.31 | 498,190 | -0.32(-0.31%) |
Jan 03, 2024 | 102.99 | 103.20 | 102.56 | 102.63 | 520,621 | -0.96(-0.93%) |
Jan 02, 2024 | 103.67 | 103.85 | 103.12 | 103.59 | 592,636 | -0.72(-0.69%) |
Dec 29, 2023 | 104.59 | 104.72 | 103.89 | 104.31 | 730,239 | -0.33(-0.31%) |
Dec 28, 2023 | 104.59 | 104.81 | 104.54 | 104.64 | 555,067 | +0.06(+0.06%) |
Dec 27, 2023 | 104.46 | 104.64 | 104.26 | 104.58 | 619,638 | +0.18(+0.17%) |
Dec 26, 2023 | 103.93 | 104.58 | 103.93 | 104.40 | 739,178 | +0.49(+0.47%) |
Dec 22, 2023 | 104.01 | 104.28 | 103.50 | 103.91 | 416,785 | +0.23(+0.22%) |
Dec 21, 2023 | 103.33 | 103.73 | 102.86 | 103.68 | 497,738 | +1.03(+1.01%) |
Dec 20, 2023 | 103.91 | 104.41 | 102.64 | 102.65 | 599,176 | -1.51(-1.45%) |
Dec 19, 2023 | 103.58 | 104.17 | 103.58 | 104.16 | 512,179 | +0.60(+0.58%) |
Dec 18, 2023 | 103.23 | 103.74 | 103.23 | 103.56 | 629,694 | +0.57(+0.55%) |
Dec 15, 2023 | 102.94 | 103.29 | 102.80 | 102.99 | 519,073 | -0.18(-0.17%) |
Dec 14, 2023 | 103.13 | 103.59 | 102.58 | 103.17 | 1,464,879 | +0.38(+0.37%) |
Dec 13, 2023 | 101.34 | 102.85 | 101.33 | 102.80 | 1,193,292 | +1.44(+1.42%) |
Dec 12, 2023 | 100.74 | 101.37 | 100.61 | 101.36 | 542,958 | +0.41(+0.40%) |
Dec 11, 2023 | 100.40 | 100.99 | 100.40 | 100.95 | 600,510 | +0.44(+0.43%) |
Dec 08, 2023 | 99.95 | 100.64 | 99.87 | 100.52 | 449,610 | +0.43(+0.43%) |
Dec 07, 2023 | 99.69 | 100.21 | 99.62 | 100.09 | 635,237 | +0.76(+0.77%) |
Dec 06, 2023 | 100.10 | 100.17 | 99.25 | 99.33 | 510,393 | -0.37(-0.37%) |
Dec 05, 2023 | 99.33 | 99.88 | 99.33 | 99.69 | 745,742 | -0.03(-0.03%) |
Dec 04, 2023 | 99.41 | 99.79 | 99.24 | 99.72 | 647,736 | -0.56(-0.55%) |
Dec 01, 2023 | 99.30 | 100.36 | 99.30 | 100.28 | 684,805 | +0.69(+0.70%) |
Nov 30, 2023 | 99.32 | 99.68 | 98.95 | 99.58 | 507,178 | +0.40(+0.40%) |
Nov 29, 2023 | 99.53 | 99.95 | 99.09 | 99.19 | 684,202 | +0.03(+0.03%) |
Nov 28, 2023 | 99.00 | 99.40 | 98.79 | 99.16 | 858,966 | +0.12(+0.12%) |
Nov 27, 2023 | 99.10 | 99.26 | 98.94 | 99.04 | 438,650 | -0.17(-0.17%) |
Nov 24, 2023 | 99.06 | 99.22 | 99.04 | 99.21 | 260,960 | +0.07(+0.07%) |
Nov 22, 2023 | 99.01 | 99.40 | 98.89 | 99.14 | 532,147 | +0.42(+0.42%) |
Nov 21, 2023 | 98.61 | 98.78 | 98.43 | 98.72 | 478,490 | -0.18(-0.18%) |
Nov 20, 2023 | 98.03 | 99.06 | 98.03 | 98.90 | 688,235 | +0.74(+0.76%) |
Nov 17, 2023 | 98.01 | 98.28 | 97.81 | 98.16 | 507,218 | +0.14(+0.14%) |
Nov 16, 2023 | 97.69 | 98.07 | 97.53 | 98.02 | 718,534 | +0.22(+0.22%) |
Nov 15, 2023 | 97.87 | 98.28 | 97.70 | 97.80 | 915,101 | +0.13(+0.13%) |
Nov 14, 2023 | 97.03 | 97.93 | 96.92 | 97.67 | 948,556 | +2.01(+2.10%) |
Nov 13, 2023 | 95.37 | 95.92 | 95.27 | 95.66 | 405,589 | -0.15(-0.16%) |
Nov 10, 2023 | 94.78 | 95.85 | 94.45 | 95.81 | 395,948 | +1.49(+1.58%) |
Nov 09, 2023 | 95.36 | 95.38 | 94.21 | 94.32 | 303,092 | -0.73(-0.77%) |
Nov 08, 2023 | 95.03 | 95.24 | 94.56 | 95.06 | 422,792 | +0.07(+0.07%) |
Nov 07, 2023 | 94.60 | 95.12 | 94.45 | 94.99 | 700,947 | +0.36(+0.38%) |
Nov 06, 2023 | 94.64 | 94.72 | 94.23 | 94.63 | 452,995 | +0.13(+0.14%) |
Nov 03, 2023 | 94.04 | 94.85 | 94.04 | 94.50 | 569,578 | +0.92(+0.98%) |
Nov 02, 2023 | 92.62 | 93.63 | 92.62 | 93.58 | 627,177 | +1.78(+1.94%) |
Nov 01, 2023 | 90.97 | 91.92 | 90.93 | 91.80 | 787,819 | +0.96(+1.06%) |
Oct 31, 2023 | 90.29 | 90.90 | 89.96 | 90.83 | 649,174 | +0.59(+0.66%) |
Oct 30, 2023 | 89.81 | 90.47 | 89.52 | 90.24 | 671,235 | +1.06(+1.19%) |
Oct 27, 2023 | 89.89 | 90.03 | 88.88 | 89.18 | 2,401,794 | -0.38(-0.42%) |
Oct 26, 2023 | 90.39 | 90.52 | 89.34 | 89.56 | 833,651 | -0.97(-1.07%) |
Oct 25, 2023 | 91.46 | 91.49 | 90.41 | 90.53 | 896,246 | -1.43(-1.55%) |
Oct 24, 2023 | 91.68 | 92.23 | 91.33 | 91.95 | 951,334 | +0.68(+0.75%) |
Oct 23, 2023 | 91.14 | 92.14 | 90.71 | 91.27 | 701,191 | -0.19(-0.21%) |
Oct 20, 2023 | 92.42 | 92.61 | 91.45 | 91.46 | 822,090 | -1.15(-1.24%) |
Oct 19, 2023 | 93.57 | 94.02 | 92.46 | 92.61 | 1,591,435 | -0.90(-0.96%) |
Oct 18, 2023 | 94.31 | 94.62 | 93.29 | 93.51 | 575,683 | -1.35(-1.42%) |
Oct 17, 2023 | 94.03 | 95.33 | 94.02 | 94.86 | 607,605 | +0.00(+0.00%) |
Oct 16, 2023 | 94.11 | 95.06 | 94.28 | 94.86 | 464,328 | +1.04(+1.11%) |
Oct 13, 2023 | 94.55 | 94.88 | 93.47 | 93.82 | 445,813 | -0.48(-0.50%) |
Oct 12, 2023 | 95.00 | 95.12 | 93.78 | 94.29 | 675,056 | -0.68(-0.72%) |
Oct 11, 2023 | 94.91 | 95.03 | 94.28 | 94.98 | 824,874 | +0.43(+0.45%) |
Oct 10, 2023 | 94.15 | 95.11 | 94.13 | 94.55 | 449,913 | +0.55(+0.59%) |
Oct 09, 2023 | 92.89 | 94.14 | 92.85 | 94.00 | 375,018 | +0.58(+0.63%) |
Oct 06, 2023 | 91.62 | 93.73 | 91.45 | 93.41 | 544,991 | +1.21(+1.31%) |
Oct 05, 2023 | 92.28 | 92.42 | 91.52 | 92.20 | 585,616 | -0.16(-0.17%) |
Oct 04, 2023 | 91.71 | 92.50 | 91.47 | 92.36 | 597,525 | +0.68(+0.75%) |
Oct 03, 2023 | 92.48 | 92.78 | 91.36 | 91.68 | 612,636 | -1.29(-1.39%) |
Oct 02, 2023 | 92.91 | 93.29 | 92.37 | 92.96 | 459,873 | -0.10(-0.11%) |
Sep 29, 2023 | 93.89 | 94.00 | 92.77 | 93.06 | 731,542 | -0.21(-0.22%) |
Sep 28, 2023 | 92.50 | 93.63 | 92.46 | 93.27 | 509,915 | +0.55(+0.60%) |
Sep 27, 2023 | 92.88 | 93.07 | 91.93 | 92.72 | 1,136,184 | +0.08(+0.09%) |
Sep 26, 2023 | 93.47 | 93.55 | 92.49 | 92.64 | 1,314,011 | -1.41(-1.50%) |
Sep 25, 2023 | 93.31 | 94.05 | 93.56 | 94.05 | 443,111 | +0.42(+0.45%) |
Sep 22, 2023 | 94.08 | 94.46 | 93.56 | 93.62 | 567,629 | -0.21(-0.22%) |
Sep 21, 2023 | 94.76 | 94.79 | 93.82 | 93.83 | 698,752 | -1.64(-1.72%) |
Sep 20, 2023 | 96.53 | 96.73 | 95.43 | 95.47 | 455,729 | -0.87(-0.90%) |
Sep 19, 2023 | 96.33 | 96.47 | 95.75 | 96.33 | 500,440 | -0.26(-0.27%) |
Sep 18, 2023 | 96.37 | 96.90 | 96.36 | 96.59 | 563,458 | +0.08(+0.08%) |
Sep 15, 2023 | 97.32 | 97.45 | 96.45 | 96.51 | 643,189 | -1.26(-1.29%) |
Sep 14, 2023 | 97.49 | 97.90 | 97.19 | 97.78 | 345,254 | +0.86(+0.89%) |
Sep 13, 2023 | 96.82 | 97.20 | 96.67 | 96.92 | 325,216 | +0.03(+0.03%) |
Sep 12, 2023 | 97.06 | 97.47 | 96.80 | 96.89 | 416,975 | -0.63(-0.65%) |
Sep 11, 2023 | 97.40 | 97.54 | 97.10 | 97.52 | 453,065 | +0.64(+0.66%) |
Sep 08, 2023 | 96.68 | 97.20 | 96.62 | 96.88 | 372,223 | +0.17(+0.17%) |
Sep 07, 2023 | 96.22 | 96.85 | 96.22 | 96.71 | 414,019 | -0.30(-0.31%) |
Sep 06, 2023 | 97.57 | 97.57 | 96.53 | 97.01 | 350,727 | -0.70(-0.72%) |
Sep 05, 2023 | 97.94 | 98.10 | 97.67 | 97.71 | 342,817 | -0.45(-0.46%) |
Sep 01, 2023 | 98.48 | 98.65 | 97.82 | 98.16 | 677,021 | +0.26(+0.26%) |
Aug 31, 2023 | 98.11 | 98.46 | 97.90 | 97.90 | 668,189 | -0.09(-0.09%) |
Aug 30, 2023 | 97.69 | 98.13 | 97.54 | 97.99 | 767,177 | +0.38(+0.39%) |
Aug 29, 2023 | 96.12 | 97.64 | 96.05 | 97.61 | 796,078 | +1.48(+1.54%) |
Aug 28, 2023 | 95.97 | 96.28 | 95.72 | 96.13 | 526,174 | +0.60(+0.63%) |
Aug 25, 2023 | 95.21 | 95.79 | 94.44 | 95.53 | 509,291 | +0.69(+0.73%) |
Aug 24, 2023 | 96.50 | 96.65 | 94.83 | 94.83 | 684,810 | -1.35(-1.41%) |
Aug 23, 2023 | 95.29 | 96.30 | 95.28 | 96.19 | 842,490 | +1.11(+1.16%) |
Aug 22, 2023 | 95.81 | 95.81 | 94.98 | 95.08 | 764,379 | -0.31(-0.32%) |
Aug 21, 2023 | 94.94 | 95.55 | 94.50 | 95.39 | 565,138 | +0.59(+0.62%) |
Aug 18, 2023 | 93.99 | 94.99 | 93.96 | 94.80 | 478,926 | +0.07(+0.07%) |
Aug 17, 2023 | 95.74 | 95.86 | 94.62 | 94.73 | 566,962 | -0.73(-0.77%) |
Aug 16, 2023 | 96.05 | 96.48 | 95.46 | 95.46 | 684,474 | -0.77(-0.80%) |
Aug 15, 2023 | 96.87 | 97.00 | 96.10 | 96.23 | 659,572 | -1.12(-1.16%) |
Aug 14, 2023 | 96.51 | 97.35 | 96.49 | 97.35 | 349,240 | +0.56(+0.58%) |
Aug 11, 2023 | 96.38 | 97.04 | 96.34 | 96.79 | 413,400 | -0.09(-0.09%) |
Aug 10, 2023 | 97.29 | 98.11 | 96.61 | 96.88 | 553,443 | +0.08(+0.08%) |
Aug 09, 2023 | 97.46 | 97.56 | 96.64 | 96.80 | 487,903 | -0.65(-0.67%) |
Aug 08, 2023 | 97.27 | 97.55 | 96.66 | 97.45 | 625,958 | -0.49(-0.50%) |
Aug 07, 2023 | 97.53 | 97.95 | 97.34 | 97.94 | 527,536 | +0.80(+0.82%) |
Aug 04, 2023 | 97.89 | 98.47 | 97.04 | 97.14 | 617,275 | -0.37(-0.37%) |
Aug 03, 2023 | 97.42 | 97.94 | 97.19 | 97.51 | 1,097,385 | -0.31(-0.31%) |
Aug 02, 2023 | 98.46 | 98.58 | 97.66 | 97.82 | 616,177 | -1.45(-1.46%) |
Aug 01, 2023 | 99.33 | 99.37 | 99.01 | 99.27 | 689,845 | -0.27(-0.27%) |
Jul 31, 2023 | 99.39 | 99.70 | 99.19 | 99.53 | 1,831,350 | +0.19(+0.19%) |
Jul 28, 2023 | 99.10 | 99.51 | 98.92 | 99.34 | 1,011,653 | +0.99(+1.00%) |
Jul 27, 2023 | 99.82 | 99.95 | 98.19 | 98.36 | 540,187 | -0.76(-0.77%) |
Jul 26, 2023 | 98.77 | 99.39 | 98.64 | 99.12 | 947,050 | +0.01(+0.01%) |
Jul 25, 2023 | 98.66 | 99.39 | 98.66 | 99.11 | 962,808 | +0.29(+0.29%) |
Jul 24, 2023 | 98.57 | 99.00 | 98.52 | 98.82 | 1,085,327 | +0.39(+0.40%) |
Jul 21, 2023 | 98.69 | 98.82 | 98.37 | 98.43 | 3,230,483 | +0.10(+0.10%) |
Jul 20, 2023 | 98.73 | 99.03 | 98.15 | 98.33 | 15,740,853 | -0.79(-0.80%) |
Jul 19, 2023 | 98.99 | 99.37 | 98.94 | 99.12 | 1,584,086 | +0.30(+0.30%) |
Jul 18, 2023 | 97.94 | 98.96 | 97.89 | 98.82 | 514,104 | +0.79(+0.81%) |
Jul 17, 2023 | 97.51 | 98.25 | 97.51 | 98.03 | 482,425 | +0.44(+0.45%) |
Jul 14, 2023 | 97.83 | 98.09 | 97.46 | 97.59 | 538,313 | -0.14(-0.14%) |
Jul 13, 2023 | 97.31 | 97.89 | 97.31 | 97.73 | 671,700 | +0.81(+0.83%) |
Jul 12, 2023 | 97.00 | 97.22 | 96.67 | 96.92 | 639,076 | +0.77(+0.80%) |
Jul 11, 2023 | 95.59 | 96.25 | 95.49 | 96.15 | 395,752 | +0.66(+0.69%) |
Jul 10, 2023 | 95.01 | 95.50 | 95.01 | 95.49 | 433,541 | +0.32(+0.33%) |
Jul 07, 2023 | 95.10 | 96.08 | 95.10 | 95.17 | 534,141 | -0.20(-0.21%) |
Jul 06, 2023 | 95.24 | 95.46 | 94.78 | 95.37 | 464,050 | -0.80(-0.83%) |
Jul 05, 2023 | 95.91 | 96.33 | 95.91 | 96.17 | 634,117 | -0.19(-0.19%) |
Jul 03, 2023 | 96.18 | 96.39 | 96.08 | 96.35 | 1,375,767 | +0.18(+0.18%) |
Jun 30, 2023 | 95.69 | 96.38 | 95.69 | 96.18 | 2,084,871 | +1.12(+1.17%) |
Jun 29, 2023 | 94.55 | 95.12 | 91.04 | 95.06 | 2,670,590 | +0.36(+0.38%) |
Jun 28, 2023 | 94.49 | 94.91 | 94.28 | 94.71 | 523,215 | +0.04(+0.04%) |
Jun 27, 2023 | 93.84 | 94.82 | 93.75 | 94.67 | 406,197 | +1.06(+1.13%) |
Jun 26, 2023 | 93.78 | 94.31 | 93.58 | 93.61 | 467,442 | -0.36(-0.38%) |
Jun 23, 2023 | 94.03 | 94.36 | 93.84 | 93.97 | 482,709 | -0.76(-0.80%) |
Jun 22, 2023 | 94.10 | 94.74 | 94.09 | 94.73 | 1,279,144 | +0.32(+0.33%) |
Jun 21, 2023 | 94.68 | 94.85 | 94.32 | 94.41 | 427,476 | -0.57(-0.60%) |
Jun 20, 2023 | 94.86 | 95.20 | 94.51 | 94.98 | 840,553 | -0.47(-0.50%) |
Jun 16, 2023 | 96.38 | 96.38 | 95.39 | 95.46 | 693,505 | -0.38(-0.40%) |
Jun 15, 2023 | 94.33 | 96.09 | 94.33 | 95.84 | 823,907 | +1.16(+1.23%) |
Jun 14, 2023 | 94.70 | 95.06 | 93.86 | 94.68 | 532,027 | +0.09(+0.09%) |
Jun 13, 2023 | 94.31 | 94.71 | 94.14 | 94.59 | 459,587 | +0.66(+0.70%) |
Jun 12, 2023 | 93.19 | 93.93 | 93.13 | 93.93 | 560,435 | +0.88(+0.94%) |
Jun 09, 2023 | 93.20 | 93.53 | 92.80 | 93.05 | 691,521 | +0.08(+0.08%) |
Jun 08, 2023 | 92.31 | 93.02 | 92.20 | 92.97 | 795,700 | +0.58(+0.63%) |
Jun 07, 2023 | 92.86 | 93.09 | 92.29 | 92.39 | 522,656 | -0.41(-0.44%) |
Jun 06, 2023 | 92.52 | 92.90 | 92.34 | 92.79 | 2,521,575 | +0.25(+0.27%) |
Jun 05, 2023 | 92.84 | 93.08 | 92.38 | 92.55 | 703,160 | -0.16(-0.17%) |
Jun 02, 2023 | 91.90 | 92.91 | 91.84 | 92.71 | 760,545 | +1.38(+1.51%) |
Jun 01, 2023 | 90.39 | 91.56 | 90.23 | 91.33 | 698,620 | +0.89(+0.98%) |
May 31, 2023 | 90.44 | 90.72 | 90.08 | 90.44 | 1,089,021 | -0.49(-0.54%) |
May 30, 2023 | 91.40 | 91.49 | 90.65 | 90.93 | 673,648 | -0.05(-0.05%) |
May 26, 2023 | 89.86 | 91.11 | 89.86 | 90.98 | 564,218 | +1.26(+1.40%) |
May 25, 2023 | 89.70 | 90.00 | 89.25 | 89.72 | 1,259,902 | +0.76(+0.85%) |
May 24, 2023 | 89.20 | 89.33 | 88.69 | 88.97 | 619,211 | -0.67(-0.75%) |
May 23, 2023 | 90.23 | 90.51 | 89.58 | 89.64 | 621,788 | -1.00(-1.11%) |
May 22, 2023 | 90.52 | 90.96 | 90.32 | 90.64 | 1,165,992 | +0.07(+0.08%) |
May 19, 2023 | 90.91 | 91.03 | 90.31 | 90.57 | 446,668 | -0.18(-0.20%) |
May 18, 2023 | 89.72 | 90.84 | 89.72 | 90.75 | 473,495 | +0.87(+0.96%) |
May 17, 2023 | 89.08 | 89.99 | 88.85 | 89.88 | 408,195 | +1.14(+1.29%) |
May 16, 2023 | 89.20 | 89.31 | 88.74 | 88.74 | 590,881 | -0.69(-0.77%) |
May 15, 2023 | 89.12 | 89.49 | 88.82 | 89.43 | 343,918 | +0.34(+0.39%) |
May 12, 2023 | 89.38 | 89.51 | 88.56 | 89.09 | 419,666 | -0.11(-0.12%) |
May 11, 2023 | 89.19 | 89.25 | 88.77 | 89.19 | 619,399 | -0.24(-0.26%) |
May 10, 2023 | 89.60 | 89.75 | 88.57 | 89.43 | 509,859 | +0.44(+0.50%) |
May 09, 2023 | 88.91 | 89.22 | 88.88 | 88.99 | 365,698 | -0.36(-0.41%) |
May 08, 2023 | 89.31 | 89.45 | 89.11 | 89.35 | 494,310 | +0.03(+0.03%) |
May 05, 2023 | 88.47 | 89.57 | 88.47 | 89.32 | 408,255 | +1.62(+1.85%) |
May 04, 2023 | 88.07 | 88.13 | 87.41 | 87.70 | 643,278 | -0.67(-0.76%) |
May 03, 2023 | 88.99 | 89.57 | 88.32 | 88.37 | 849,944 | -0.60(-0.67%) |
May 02, 2023 | 89.77 | 89.77 | 88.32 | 88.97 | 460,252 | -1.00(-1.12%) |