Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 108.72 | 109.00 | 108.24 | 108.54 | 45,405,640 | +0.28(+0.25%) |
Jan 30, 2024 | 108.19 | 108.28 | 107.72 | 108.26 | 31,218,662 | +0.34(+0.32%) |
Jan 29, 2024 | 107.91 | 108.15 | 107.70 | 107.92 | 27,688,438 | +0.44(+0.41%) |
Jan 26, 2024 | 107.81 | 107.83 | 107.44 | 107.47 | 27,043,120 | -0.31(-0.28%) |
Jan 25, 2024 | 107.64 | 107.82 | 107.43 | 107.78 | 40,078,012 | +0.71(+0.66%) |
Jan 24, 2024 | 107.77 | 107.83 | 106.98 | 107.07 | 27,231,852 | -0.21(-0.19%) |
Jan 23, 2024 | 107.42 | 107.42 | 107.06 | 107.28 | 25,822,206 | -0.39(-0.37%) |
Jan 22, 2024 | 107.87 | 107.95 | 107.54 | 107.67 | 17,945,846 | +0.30(+0.27%) |
Jan 19, 2024 | 107.23 | 107.40 | 106.84 | 107.38 | 26,094,498 | +0.11(+0.10%) |
Jan 18, 2024 | 107.64 | 107.70 | 107.14 | 107.27 | 29,309,522 | -0.21(-0.19%) |
Jan 17, 2024 | 107.45 | 107.63 | 107.09 | 107.47 | 34,931,660 | -0.23(-0.21%) |
Jan 16, 2024 | 108.22 | 108.36 | 107.48 | 107.70 | 27,532,610 | -1.10(-1.01%) |
Jan 12, 2024 | 108.91 | 109.21 | 108.50 | 108.80 | 31,067,876 | +0.24(+0.22%) |
Jan 11, 2024 | 108.10 | 108.70 | 107.77 | 108.57 | 51,870,672 | +0.65(+0.60%) |
Jan 10, 2024 | 108.42 | 108.53 | 107.85 | 107.92 | 32,889,802 | -0.14(-0.13%) |
Jan 09, 2024 | 107.70 | 108.16 | 107.65 | 108.06 | 55,994,712 | +0.19(+0.17%) |
Jan 08, 2024 | 107.15 | 107.92 | 107.13 | 107.87 | 29,621,262 | +0.82(+0.76%) |
Jan 05, 2024 | 107.11 | 107.95 | 106.97 | 107.05 | 24,752,360 | -0.38(-0.36%) |
Jan 04, 2024 | 107.39 | 107.63 | 107.26 | 107.43 | 43,759,392 | -0.60(-0.56%) |
Jan 03, 2024 | 107.48 | 108.14 | 107.31 | 108.03 | 35,916,952 | -0.25(-0.23%) |
Jan 02, 2024 | 108.31 | 108.53 | 108.16 | 108.28 | 20,932,216 | -0.74(-0.68%) |
Dec 29, 2023 | 109.05 | 109.36 | 108.92 | 109.02 | 18,226,780 | -0.40(-0.37%) |
Dec 28, 2023 | 109.56 | 109.74 | 109.27 | 109.42 | 14,503,792 | -0.29(-0.26%) |
Dec 27, 2023 | 109.25 | 109.75 | 109.08 | 109.71 | 13,851,708 | +1.02(+0.93%) |
Dec 26, 2023 | 108.51 | 108.76 | 108.46 | 108.69 | 5,903,457 | +0.23(+0.21%) |
Dec 22, 2023 | 108.80 | 108.86 | 108.31 | 108.47 | 11,203,168 | -0.19(-0.17%) |
Dec 21, 2023 | 108.95 | 109.07 | 108.40 | 108.66 | 24,836,112 | -0.04(-0.04%) |
Dec 20, 2023 | 108.62 | 108.78 | 108.28 | 108.69 | 24,302,180 | +0.29(+0.26%) |
Dec 19, 2023 | 108.48 | 108.73 | 108.33 | 108.41 | 18,358,926 | +0.14(+0.13%) |
Dec 18, 2023 | 108.41 | 108.52 | 108.21 | 108.27 | 20,011,032 | -0.45(-0.42%) |
Dec 15, 2023 | 108.78 | 108.93 | 108.51 | 108.72 | 18,173,454 | -0.16(-0.15%) |
Dec 14, 2023 | 108.61 | 109.22 | 108.49 | 108.88 | 28,626,508 | +1.15(+1.06%) |
Dec 13, 2023 | 106.36 | 107.93 | 106.15 | 107.74 | 35,503,324 | +1.78(+1.68%) |
Dec 12, 2023 | 105.35 | 106.00 | 105.17 | 105.96 | 22,524,314 | +0.60(+0.57%) |
Dec 11, 2023 | 105.25 | 105.39 | 104.82 | 105.36 | 18,045,628 | -0.03(-0.03%) |
Dec 08, 2023 | 105.36 | 105.66 | 105.21 | 105.39 | 22,037,204 | -0.57(-0.54%) |
Dec 07, 2023 | 105.81 | 106.24 | 105.70 | 105.96 | 20,631,832 | +0.01(+0.01%) |
Dec 06, 2023 | 105.87 | 106.20 | 105.74 | 105.95 | 22,965,590 | +0.39(+0.37%) |
Dec 05, 2023 | 105.19 | 105.69 | 105.07 | 105.56 | 33,937,812 | +0.83(+0.80%) |
Dec 04, 2023 | 104.85 | 104.99 | 104.49 | 104.72 | 29,454,680 | -0.48(-0.46%) |
Dec 01, 2023 | 104.09 | 105.25 | 103.96 | 105.20 | 28,251,958 | +1.25(+1.20%) |
Nov 30, 2023 | 104.27 | 104.30 | 103.75 | 103.95 | 42,894,128 | -0.55(-0.52%) |
Nov 29, 2023 | 104.20 | 104.56 | 104.06 | 104.50 | 21,126,414 | +0.84(+0.81%) |
Nov 28, 2023 | 103.07 | 103.70 | 102.97 | 103.66 | 21,800,148 | +0.41(+0.40%) |
Nov 27, 2023 | 102.75 | 103.27 | 102.57 | 103.25 | 18,322,150 | +0.83(+0.81%) |
Nov 24, 2023 | 102.56 | 102.71 | 102.40 | 102.42 | 6,535,155 | -0.53(-0.51%) |
Nov 22, 2023 | 102.93 | 103.06 | 102.54 | 102.94 | 19,005,930 | +0.41(+0.40%) |
Nov 21, 2023 | 102.53 | 102.66 | 102.25 | 102.53 | 21,240,228 | +0.03(+0.03%) |
Nov 20, 2023 | 101.97 | 102.57 | 101.95 | 102.50 | 18,946,008 | +0.41(+0.40%) |
Nov 17, 2023 | 102.15 | 102.28 | 101.86 | 102.09 | 26,390,510 | +0.29(+0.29%) |
Nov 16, 2023 | 101.49 | 101.85 | 101.41 | 101.80 | 21,700,192 | +0.83(+0.82%) |
Nov 15, 2023 | 101.15 | 101.17 | 100.70 | 100.97 | 24,432,238 | -0.53(-0.52%) |
Nov 14, 2023 | 101.53 | 101.76 | 101.38 | 101.50 | 29,159,622 | +1.56(+1.57%) |
Nov 13, 2023 | 99.59 | 100.00 | 99.41 | 99.93 | 21,921,234 | +0.01(+0.01%) |
Nov 10, 2023 | 100.06 | 100.08 | 99.73 | 99.92 | 18,914,826 | +0.50(+0.50%) |
Nov 09, 2023 | 100.31 | 100.31 | 99.25 | 99.42 | 24,400,690 | -1.02(-1.01%) |
Nov 08, 2023 | 100.09 | 100.53 | 100.08 | 100.44 | 27,604,052 | +0.51(+0.51%) |
Nov 07, 2023 | 99.51 | 100.15 | 99.44 | 99.93 | 26,091,928 | +0.79(+0.80%) |
Nov 06, 2023 | 99.49 | 99.49 | 99.02 | 99.14 | 18,228,600 | -0.53(-0.53%) |
Nov 03, 2023 | 100.32 | 100.64 | 99.63 | 99.67 | 39,361,764 | +0.49(+0.49%) |
Nov 02, 2023 | 98.97 | 99.93 | 98.81 | 99.18 | 32,090,066 | +1.16(+1.19%) |
Nov 01, 2023 | 97.09 | 98.06 | 97.04 | 98.02 | 32,833,822 | +1.38(+1.43%) |
Oct 31, 2023 | 96.90 | 97.34 | 96.60 | 96.63 | 29,562,042 | -0.14(-0.14%) |
Oct 30, 2023 | 96.79 | 96.98 | 96.48 | 96.77 | 21,511,882 | -0.29(-0.30%) |
Oct 27, 2023 | 97.14 | 97.27 | 96.77 | 97.06 | 21,923,742 | -0.19(-0.20%) |
Oct 26, 2023 | 96.64 | 97.31 | 96.50 | 97.26 | 28,782,488 | +0.70(+0.73%) |
Oct 25, 2023 | 96.90 | 96.95 | 96.33 | 96.55 | 21,507,280 | -0.89(-0.91%) |
Oct 24, 2023 | 97.04 | 97.50 | 96.88 | 97.44 | 25,161,298 | +0.55(+0.56%) |
Oct 23, 2023 | 95.86 | 97.16 | 95.73 | 96.90 | 21,657,100 | +0.75(+0.78%) |
Oct 20, 2023 | 95.84 | 96.23 | 95.84 | 96.15 | 27,843,156 | +0.38(+0.40%) |
Oct 19, 2023 | 96.39 | 96.69 | 95.76 | 95.77 | 42,293,788 | -0.78(-0.81%) |
Oct 18, 2023 | 96.96 | 97.02 | 96.42 | 96.55 | 33,138,628 | -0.78(-0.80%) |
Oct 17, 2023 | 97.25 | 97.66 | 97.01 | 97.32 | 24,910,788 | -0.78(-0.79%) |
Oct 16, 2023 | 98.24 | 98.37 | 98.06 | 98.10 | 26,676,330 | -0.68(-0.69%) |
Oct 13, 2023 | 99.05 | 99.12 | 98.59 | 98.79 | 21,260,346 | +0.55(+0.56%) |
Oct 12, 2023 | 99.13 | 99.23 | 98.02 | 98.24 | 28,632,416 | -1.03(-1.04%) |
Oct 11, 2023 | 99.25 | 99.33 | 98.83 | 99.27 | 23,250,754 | +0.60(+0.61%) |
Oct 10, 2023 | 98.18 | 99.06 | 98.00 | 98.67 | 24,004,576 | +0.04(+0.04%) |
Oct 09, 2023 | 97.91 | 98.66 | 97.74 | 98.63 | 6,566,568 | +1.21(+1.24%) |
Oct 06, 2023 | 96.78 | 97.63 | 96.63 | 97.42 | 22,236,926 | -0.29(-0.30%) |
Oct 05, 2023 | 97.97 | 98.17 | 97.56 | 97.71 | 21,757,200 | -0.12(-0.12%) |
Oct 04, 2023 | 97.53 | 97.88 | 97.12 | 97.83 | 26,542,674 | +0.85(+0.87%) |
Oct 03, 2023 | 97.80 | 97.96 | 96.85 | 96.98 | 31,639,672 | -1.13(-1.15%) |
Oct 02, 2023 | 98.54 | 98.71 | 98.03 | 98.11 | 19,281,090 | -0.91(-0.92%) |
Sep 29, 2023 | 99.76 | 99.89 | 98.79 | 99.02 | 28,995,324 | -0.21(-0.22%) |
Sep 28, 2023 | 98.63 | 99.25 | 98.32 | 99.23 | 37,064,600 | +0.17(+0.18%) |
Sep 27, 2023 | 99.99 | 100.08 | 98.71 | 99.06 | 36,850,500 | -0.47(-0.47%) |
Sep 26, 2023 | 100.02 | 100.09 | 99.39 | 99.53 | 40,230,084 | -0.28(-0.28%) |
Sep 25, 2023 | 100.03 | 100.07 | 99.78 | 99.81 | 26,755,072 | -0.98(-0.97%) |
Sep 22, 2023 | 100.41 | 100.89 | 100.28 | 100.79 | 22,514,124 | +0.61(+0.61%) |
Sep 21, 2023 | 100.37 | 100.39 | 100.09 | 100.18 | 31,097,880 | -1.02(-1.01%) |
Sep 20, 2023 | 101.49 | 101.70 | 101.18 | 101.19 | 24,454,674 | +0.04(+0.04%) |
Sep 19, 2023 | 101.25 | 101.36 | 101.12 | 101.16 | 15,019,283 | -0.34(-0.33%) |
Sep 18, 2023 | 101.11 | 101.53 | 101.11 | 101.50 | 12,551,175 | +0.19(+0.19%) |
Sep 15, 2023 | 101.36 | 101.41 | 101.09 | 101.30 | 22,456,466 | -0.15(-0.15%) |
Sep 14, 2023 | 101.72 | 101.82 | 101.40 | 101.46 | 17,330,374 | -0.19(-0.18%) |
Sep 13, 2023 | 101.31 | 101.73 | 101.25 | 101.64 | 20,724,554 | +0.22(+0.22%) |
Sep 12, 2023 | 101.46 | 101.48 | 101.24 | 101.42 | 16,394,816 | -0.03(-0.03%) |
Sep 11, 2023 | 101.52 | 101.56 | 101.32 | 101.45 | 14,300,183 | -0.19(-0.19%) |
Sep 08, 2023 | 101.83 | 102.09 | 101.64 | 101.64 | 19,378,454 | +0.08(+0.08%) |
Sep 07, 2023 | 101.24 | 101.57 | 101.15 | 101.56 | 17,819,410 | +0.45(+0.44%) |
Sep 06, 2023 | 101.35 | 101.38 | 100.89 | 101.12 | 18,872,588 | -0.10(-0.10%) |
Sep 05, 2023 | 101.63 | 101.67 | 101.19 | 101.22 | 16,765,604 | -0.73(-0.71%) |
Sep 01, 2023 | 102.67 | 102.70 | 101.82 | 101.94 | 17,021,564 | -0.73(-0.71%) |
Aug 31, 2023 | 102.67 | 102.91 | 102.59 | 102.67 | 21,232,220 | +0.17(+0.17%) |
Aug 30, 2023 | 102.69 | 102.77 | 102.46 | 102.50 | 22,264,848 | -0.15(-0.14%) |
Aug 29, 2023 | 101.77 | 102.68 | 101.70 | 102.64 | 22,585,074 | +0.81(+0.80%) |
Aug 28, 2023 | 101.98 | 101.99 | 101.59 | 101.83 | 15,933,619 | +0.32(+0.31%) |
Aug 25, 2023 | 101.42 | 101.83 | 101.08 | 101.51 | 19,150,440 | +0.06(+0.06%) |
Aug 24, 2023 | 101.63 | 101.76 | 101.43 | 101.45 | 20,813,552 | -0.35(-0.34%) |
Aug 23, 2023 | 101.05 | 101.82 | 101.05 | 101.80 | 23,388,606 | +1.41(+1.41%) |
Aug 22, 2023 | 100.18 | 100.46 | 100.03 | 100.39 | 18,985,106 | +0.31(+0.31%) |
Aug 21, 2023 | 100.24 | 100.30 | 99.87 | 100.08 | 19,790,368 | -0.60(-0.60%) |
Aug 18, 2023 | 100.32 | 100.79 | 100.22 | 100.68 | 18,491,498 | +0.38(+0.38%) |
Aug 17, 2023 | 100.45 | 100.53 | 100.00 | 100.30 | 30,809,372 | -0.27(-0.27%) |
Aug 16, 2023 | 100.94 | 101.22 | 100.45 | 100.57 | 21,480,230 | -0.45(-0.45%) |
Aug 15, 2023 | 101.33 | 101.50 | 101.03 | 101.03 | 17,866,786 | -0.53(-0.52%) |
Aug 14, 2023 | 101.57 | 101.84 | 101.27 | 101.56 | 10,163,151 | -0.04(-0.04%) |
Aug 11, 2023 | 101.59 | 101.95 | 101.53 | 101.60 | 13,548,145 | -0.35(-0.34%) |
Aug 10, 2023 | 102.80 | 103.06 | 101.92 | 101.95 | 22,805,428 | -0.73(-0.71%) |
Aug 09, 2023 | 102.71 | 102.82 | 102.57 | 102.67 | 11,905,174 | +0.10(+0.09%) |
Aug 08, 2023 | 102.64 | 102.80 | 102.44 | 102.58 | 18,473,052 | +0.41(+0.40%) |
Aug 07, 2023 | 102.33 | 102.38 | 102.03 | 102.17 | 11,090,613 | -0.25(-0.25%) |
Aug 04, 2023 | 101.73 | 102.56 | 101.72 | 102.42 | 20,700,186 | +1.05(+1.04%) |
Aug 03, 2023 | 101.46 | 101.50 | 101.13 | 101.37 | 28,571,530 | -0.92(-0.90%) |
Aug 02, 2023 | 102.33 | 102.40 | 101.93 | 102.29 | 29,485,108 | -0.63(-0.61%) |
Aug 01, 2023 | 103.29 | 103.46 | 102.83 | 102.92 | 23,758,086 | -1.03(-1.00%) |
Jul 31, 2023 | 103.69 | 104.12 | 103.69 | 103.95 | 25,841,042 | +0.29(+0.28%) |
Jul 28, 2023 | 103.45 | 103.71 | 103.26 | 103.66 | 19,680,904 | +0.67(+0.65%) |
Jul 27, 2023 | 104.13 | 104.22 | 102.86 | 102.99 | 30,235,860 | -1.27(-1.22%) |
Jul 26, 2023 | 104.15 | 104.34 | 103.80 | 104.26 | 18,485,208 | +0.48(+0.46%) |
Jul 25, 2023 | 103.67 | 103.99 | 103.65 | 103.78 | 15,593,674 | -0.16(-0.16%) |
Jul 24, 2023 | 104.25 | 104.38 | 103.91 | 103.94 | 18,674,654 | -0.12(-0.12%) |
Jul 21, 2023 | 104.27 | 104.29 | 103.98 | 104.07 | 17,137,450 | +0.18(+0.18%) |
Jul 20, 2023 | 104.16 | 104.19 | 103.60 | 103.88 | 39,288,648 | -0.70(-0.67%) |
Jul 19, 2023 | 104.35 | 104.60 | 104.17 | 104.59 | 21,654,570 | +0.59(+0.57%) |
Jul 18, 2023 | 104.16 | 104.26 | 103.95 | 104.00 | 18,094,880 | +0.26(+0.25%) |
Jul 17, 2023 | 103.55 | 103.82 | 103.47 | 103.74 | 13,148,000 | +0.17(+0.17%) |
Jul 14, 2023 | 104.21 | 104.32 | 103.53 | 103.56 | 24,935,598 | -0.81(-0.78%) |
Jul 13, 2023 | 104.08 | 104.41 | 103.97 | 104.37 | 22,449,212 | +0.73(+0.71%) |
Jul 12, 2023 | 103.25 | 103.78 | 103.25 | 103.64 | 24,088,302 | +0.91(+0.88%) |
Jul 11, 2023 | 102.50 | 102.80 | 102.37 | 102.74 | 22,508,126 | +0.48(+0.47%) |
Jul 10, 2023 | 101.86 | 102.35 | 101.76 | 102.25 | 16,974,360 | +0.53(+0.52%) |
Jul 07, 2023 | 101.85 | 102.15 | 101.70 | 101.72 | 17,791,350 | -0.10(-0.09%) |
Jul 06, 2023 | 102.05 | 102.11 | 101.54 | 101.82 | 37,549,792 | -1.04(-1.01%) |
Jul 05, 2023 | 103.43 | 103.50 | 102.74 | 102.86 | 22,346,274 | -0.74(-0.72%) |
Jul 03, 2023 | 103.97 | 104.25 | 103.60 | 103.60 | 12,720,726 | -0.29(-0.28%) |
Jun 30, 2023 | 103.40 | 103.96 | 103.22 | 103.89 | 21,794,284 | +0.76(+0.74%) |
Jun 29, 2023 | 103.16 | 103.24 | 102.81 | 103.14 | 26,676,892 | -0.79(-0.76%) |
Jun 28, 2023 | 103.62 | 103.94 | 103.40 | 103.92 | 18,781,454 | +0.45(+0.44%) |
Jun 27, 2023 | 103.69 | 103.89 | 103.24 | 103.47 | 16,392,606 | -0.12(-0.11%) |
Jun 26, 2023 | 103.74 | 103.78 | 103.53 | 103.59 | 15,240,661 | +0.12(+0.11%) |
Jun 23, 2023 | 103.88 | 103.88 | 103.28 | 103.47 | 13,638,241 | +0.29(+0.28%) |
Jun 22, 2023 | 103.34 | 103.57 | 103.01 | 103.18 | 16,751,944 | -0.54(-0.52%) |
Jun 21, 2023 | 103.40 | 103.85 | 103.10 | 103.72 | 18,237,776 | -0.12(-0.11%) |
Jun 20, 2023 | 103.62 | 103.95 | 101.83 | 103.84 | 23,759,060 | +0.38(+0.36%) |
Jun 16, 2023 | 103.32 | 103.56 | 103.08 | 103.46 | 13,723,319 | -0.18(-0.18%) |
Jun 15, 2023 | 103.29 | 103.66 | 103.06 | 103.64 | 24,383,584 | +0.45(+0.44%) |
May 08, 2023 | 103.37 | 103.45 | 103.06 | 103.19 | 17,151,596 | -0.75(-0.72%) |
May 05, 2023 | 104.08 | 104.21 | 103.75 | 103.94 | 12,667,741 | -0.41(-0.39%) |
May 04, 2023 | 104.06 | 104.63 | 103.95 | 104.35 | 18,599,780 | -0.29(-0.27%) |
May 03, 2023 | 104.67 | 104.91 | 104.23 | 104.64 | 16,447,739 | +0.17(+0.16%) |
May 02, 2023 | 103.60 | 104.49 | 103.48 | 104.47 | 22,552,694 | +1.25(+1.21%) |
May 01, 2023 | 104.32 | 104.36 | 103.05 | 103.22 | 21,814,230 | -1.69(-1.61%) |
Apr 28, 2023 | 104.81 | 104.97 | 104.52 | 104.92 | 19,784,408 | +0.81(+0.78%) |
Apr 27, 2023 | 104.31 | 104.40 | 104.06 | 104.11 | 15,328,670 | -0.38(-0.37%) |
Apr 26, 2023 | 105.05 | 105.11 | 104.39 | 104.49 | 20,573,462 | -0.46(-0.44%) |
Apr 25, 2023 | 104.94 | 105.20 | 104.90 | 104.94 | 18,163,668 | +0.46(+0.44%) |
Apr 24, 2023 | 104.12 | 104.52 | 104.12 | 104.49 | 8,355,394 | +0.46(+0.44%) |
Apr 21, 2023 | 104.36 | 104.41 | 103.69 | 104.03 | 19,573,370 | +0.07(+0.06%) |
Apr 20, 2023 | 103.81 | 104.12 | 103.79 | 103.96 | 16,844,320 | +0.39(+0.38%) |
Apr 19, 2023 | 103.82 | 103.83 | 103.51 | 103.57 | 14,693,849 | -0.52(-0.49%) |
Apr 18, 2023 | 103.94 | 104.25 | 103.93 | 104.09 | 11,025,256 | +0.34(+0.33%) |
Apr 17, 2023 | 104.09 | 104.19 | 103.63 | 103.74 | 12,459,706 | -0.66(-0.63%) |
Apr 14, 2023 | 104.45 | 104.57 | 104.06 | 104.40 | 16,994,000 | -0.34(-0.33%) |
Apr 13, 2023 | 104.89 | 105.03 | 104.55 | 104.75 | 19,486,304 | +0.18(+0.17%) |
Apr 12, 2023 | 105.23 | 105.28 | 104.40 | 104.56 | 21,007,240 | -0.22(-0.21%) |
Apr 11, 2023 | 104.83 | 104.94 | 104.55 | 104.78 | 15,203,519 | -0.03(-0.03%) |
Apr 10, 2023 | 104.77 | 104.88 | 104.36 | 104.81 | 11,342,891 | -0.49(-0.46%) |
Apr 06, 2023 | 105.45 | 105.56 | 105.20 | 105.30 | 15,157,296 | -0.10(-0.09%) |
Apr 05, 2023 | 105.19 | 105.54 | 105.03 | 105.39 | 15,376,083 | +0.34(+0.33%) |
Apr 04, 2023 | 104.43 | 105.17 | 104.31 | 105.05 | 21,288,652 | +0.13(+0.13%) |
Apr 03, 2023 | 104.19 | 105.00 | 104.03 | 104.92 | 21,053,748 | +0.63(+0.60%) |
Mar 31, 2023 | 103.80 | 104.36 | 103.57 | 104.29 | 20,166,984 | +0.93(+0.90%) |
Mar 30, 2023 | 103.21 | 103.56 | 103.19 | 103.35 | 19,199,766 | +0.14(+0.14%) |
Mar 29, 2023 | 102.53 | 103.24 | 102.53 | 103.21 | 18,399,712 | +0.48(+0.46%) |
Mar 28, 2023 | 102.79 | 102.95 | 102.51 | 102.73 | 15,023,757 | -0.17(-0.17%) |
Mar 27, 2023 | 103.21 | 103.70 | 102.88 | 102.91 | 17,371,678 | -1.25(-1.20%) |
Mar 24, 2023 | 104.11 | 104.36 | 103.88 | 104.15 | 27,541,980 | +0.32(+0.31%) |
Mar 23, 2023 | 103.43 | 103.92 | 103.12 | 103.83 | 30,169,192 | +0.29(+0.28%) |
Mar 22, 2023 | 102.86 | 104.24 | 102.57 | 103.53 | 33,302,462 | +0.60(+0.58%) |
Mar 21, 2023 | 102.87 | 102.99 | 102.46 | 102.94 | 30,595,484 | +0.50(+0.48%) |
Mar 20, 2023 | 102.83 | 103.02 | 102.34 | 102.44 | 25,262,132 | -0.31(-0.30%) |
Mar 17, 2023 | 102.55 | 103.15 | 102.38 | 102.75 | 34,059,744 | +0.51(+0.50%) |
Mar 16, 2023 | 102.81 | 103.04 | 101.92 | 102.23 | 39,899,956 | -0.15(-0.15%) |
Mar 15, 2023 | 102.09 | 102.85 | 101.79 | 102.38 | 53,266,224 | +0.97(+0.96%) |
Mar 14, 2023 | 101.65 | 102.34 | 101.26 | 101.41 | 52,586,296 | -0.30(-0.30%) |
Mar 13, 2023 | 102.19 | 103.00 | 101.31 | 101.72 | 50,223,708 | +0.08(+0.08%) |
Mar 10, 2023 | 101.33 | 101.93 | 101.08 | 101.63 | 38,790,152 | +1.44(+1.43%) |
Mar 09, 2023 | 100.37 | 100.69 | 100.05 | 100.19 | 25,805,858 | -0.10(-0.09%) |
Mar 08, 2023 | 100.76 | 101.01 | 100.04 | 100.29 | 30,897,244 | -0.16(-0.16%) |
Mar 07, 2023 | 100.94 | 101.04 | 100.22 | 100.45 | 23,876,430 | -0.28(-0.28%) |
Mar 06, 2023 | 101.33 | 101.36 | 100.68 | 100.74 | 15,438,461 | -0.28(-0.27%) |
Mar 03, 2023 | 100.48 | 101.06 | 100.32 | 101.01 | 28,869,134 | +1.13(+1.13%) |
Mar 02, 2023 | 99.36 | 99.88 | 99.26 | 99.88 | 24,925,964 | +0.09(+0.09%) |
Mar 01, 2023 | 100.15 | 100.24 | 99.67 | 99.80 | 28,745,808 | -0.63(-0.62%) |
Feb 28, 2023 | 99.97 | 100.50 | 99.81 | 100.42 | 19,236,778 | +0.04(+0.04%) |
Feb 27, 2023 | 100.62 | 100.77 | 100.31 | 100.38 | 20,737,196 | +0.03(+0.03%) |
Feb 24, 2023 | 100.36 | 100.55 | 100.10 | 100.36 | 28,184,426 | -0.76(-0.75%) |
Feb 23, 2023 | 100.62 | 101.15 | 100.55 | 101.11 | 22,302,336 | +0.79(+0.78%) |
Feb 22, 2023 | 100.44 | 100.75 | 100.28 | 100.33 | 22,120,014 | +0.28(+0.28%) |
Feb 21, 2023 | 100.67 | 100.73 | 100.00 | 100.04 | 22,293,340 | -1.44(-1.42%) |
Feb 17, 2023 | 100.75 | 101.48 | 100.71 | 101.48 | 19,543,720 | +0.40(+0.39%) |
Feb 16, 2023 | 101.41 | 101.61 | 101.02 | 101.08 | 29,438,136 | -0.82(-0.80%) |
Feb 15, 2023 | 102.12 | 102.19 | 101.64 | 101.90 | 25,670,198 | -0.39(-0.38%) |
Feb 14, 2023 | 102.50 | 102.72 | 101.65 | 102.29 | 33,670,120 | -0.26(-0.25%) |
Feb 13, 2023 | 102.26 | 102.55 | 102.18 | 102.55 | 33,987,960 | +0.38(+0.37%) |
Feb 10, 2023 | 102.76 | 102.82 | 102.13 | 102.17 | 16,973,226 | -0.72(-0.70%) |
Feb 09, 2023 | 104.25 | 104.26 | 102.83 | 102.89 | 22,822,286 | -0.87(-0.84%) |
Feb 08, 2023 | 103.75 | 103.95 | 103.29 | 103.76 | 17,387,260 | +0.10(+0.10%) |
Feb 07, 2023 | 103.82 | 104.40 | 103.52 | 103.66 | 27,349,832 | -0.34(-0.33%) |
Feb 06, 2023 | 104.27 | 104.30 | 103.92 | 104.00 | 19,465,954 | -0.81(-0.77%) |
Feb 03, 2023 | 104.95 | 105.14 | 104.56 | 104.80 | 16,932,932 | -1.20(-1.14%) |
Feb 02, 2023 | 106.53 | 106.67 | 105.90 | 106.01 | 19,996,994 | +0.15(+0.14%) |