Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.37 | 94.37 | 92.62 | 92.81 | 7,020,084 | -1.38(-1.46%) |
Jan 30, 2024 | 94.60 | 94.92 | 93.23 | 94.19 | 3,252,340 | -0.62(-0.65%) |
Jan 29, 2024 | 94.43 | 95.31 | 93.88 | 94.81 | 3,860,303 | +0.38(+0.41%) |
Jan 26, 2024 | 94.65 | 95.32 | 94.22 | 94.42 | 3,781,968 | +0.01(+0.01%) |
Jan 25, 2024 | 92.25 | 94.71 | 92.08 | 94.41 | 6,219,168 | +2.70(+2.94%) |
Jan 24, 2024 | 95.06 | 95.45 | 91.21 | 91.72 | 9,508,031 | -2.81(-2.98%) |
Jan 23, 2024 | 99.21 | 99.21 | 92.57 | 94.53 | 27,703,692 | -11.73(-11.03%) |
Jan 22, 2024 | 106.73 | 107.62 | 105.64 | 106.25 | 4,982,964 | +0.26(+0.24%) |
Jan 19, 2024 | 105.00 | 106.59 | 103.38 | 106.00 | 3,323,802 | +1.30(+1.24%) |
Jan 18, 2024 | 104.59 | 105.00 | 103.62 | 104.70 | 2,534,206 | +0.35(+0.34%) |
Jan 17, 2024 | 105.10 | 105.90 | 103.81 | 104.35 | 2,683,428 | -1.53(-1.45%) |
Jan 16, 2024 | 105.91 | 106.30 | 104.94 | 105.88 | 3,086,814 | -0.47(-0.44%) |
Jan 12, 2024 | 107.63 | 108.36 | 106.13 | 106.35 | 2,967,016 | -0.79(-0.73%) |
Jan 11, 2024 | 106.53 | 107.22 | 105.46 | 107.14 | 2,729,920 | +0.61(+0.57%) |
Jan 10, 2024 | 107.24 | 107.34 | 106.08 | 106.53 | 2,032,694 | -0.79(-0.73%) |
Jan 09, 2024 | 106.43 | 107.51 | 105.60 | 107.32 | 2,498,485 | +0.24(+0.22%) |
Jan 08, 2024 | 106.49 | 107.18 | 105.83 | 107.08 | 2,154,459 | +0.27(+0.25%) |
Jan 05, 2024 | 106.22 | 107.70 | 105.79 | 106.82 | 1,693,021 | +0.41(+0.39%) |
Jan 04, 2024 | 106.31 | 107.55 | 105.94 | 106.40 | 2,821,733 | +0.37(+0.35%) |
Jan 03, 2024 | 107.44 | 107.67 | 105.06 | 106.03 | 3,013,778 | -2.17(-2.01%) |
Jan 02, 2024 | 106.84 | 108.85 | 106.68 | 108.20 | 2,822,427 | +0.67(+0.62%) |
Dec 29, 2023 | 107.71 | 108.16 | 106.97 | 107.53 | 2,454,513 | -0.36(-0.34%) |
Dec 28, 2023 | 106.89 | 108.38 | 106.88 | 107.90 | 2,855,815 | +0.94(+0.87%) |
Dec 27, 2023 | 106.23 | 107.32 | 105.92 | 106.96 | 2,483,477 | +0.62(+0.58%) |
Dec 26, 2023 | 104.56 | 106.82 | 104.53 | 106.34 | 2,832,349 | +1.75(+1.67%) |
Dec 22, 2023 | 104.15 | 105.65 | 104.02 | 104.59 | 2,319,584 | +0.76(+0.73%) |
Dec 21, 2023 | 102.52 | 103.90 | 102.41 | 103.83 | 2,230,369 | +1.86(+1.82%) |
Dec 20, 2023 | 104.07 | 104.53 | 101.94 | 101.98 | 3,301,002 | -2.54(-2.43%) |
Dec 19, 2023 | 104.63 | 105.00 | 104.16 | 104.51 | 2,678,467 | +0.37(+0.36%) |
Dec 18, 2023 | 105.25 | 105.55 | 103.93 | 104.14 | 3,073,816 | -1.09(-1.04%) |
Dec 15, 2023 | 104.61 | 105.77 | 104.23 | 105.23 | 11,270,780 | -0.06(-0.06%) |
Dec 14, 2023 | 103.27 | 105.87 | 103.25 | 105.29 | 5,857,362 | +2.80(+2.73%) |
Dec 13, 2023 | 100.33 | 102.51 | 98.08 | 102.49 | 6,070,495 | +1.60(+1.59%) |
Dec 12, 2023 | 101.90 | 102.03 | 100.67 | 100.88 | 4,751,952 | -0.59(-0.58%) |
Dec 11, 2023 | 102.01 | 102.51 | 101.05 | 101.47 | 3,543,503 | -0.21(-0.20%) |
Dec 08, 2023 | 101.68 | 103.20 | 101.32 | 101.68 | 3,501,221 | +0.09(+0.09%) |
Dec 07, 2023 | 101.37 | 101.94 | 100.73 | 101.59 | 2,406,903 | +0.48(+0.48%) |
Dec 06, 2023 | 100.01 | 101.89 | 99.97 | 101.11 | 3,641,756 | +1.08(+1.08%) |
Dec 05, 2023 | 101.07 | 101.32 | 99.78 | 100.03 | 3,123,717 | -1.72(-1.69%) |
Dec 04, 2023 | 98.70 | 102.08 | 98.59 | 101.75 | 5,110,789 | +3.53(+3.60%) |
Dec 01, 2023 | 97.23 | 98.57 | 96.56 | 98.22 | 2,830,064 | +0.77(+0.79%) |
Nov 30, 2023 | 97.03 | 98.44 | 96.65 | 97.45 | 6,107,105 | +0.59(+0.61%) |
Nov 29, 2023 | 97.63 | 97.83 | 96.52 | 96.86 | 2,660,164 | -0.04(-0.04%) |
Nov 28, 2023 | 95.34 | 97.48 | 94.96 | 96.90 | 4,405,891 | +1.42(+1.48%) |
Nov 27, 2023 | 94.43 | 95.87 | 94.37 | 95.48 | 3,348,172 | +1.10(+1.17%) |
Nov 24, 2023 | 93.74 | 94.41 | 93.57 | 94.38 | 1,077,459 | +0.57(+0.61%) |
Nov 22, 2023 | 93.42 | 94.22 | 93.08 | 93.81 | 2,434,049 | +1.36(+1.47%) |
Nov 21, 2023 | 93.07 | 93.21 | 92.21 | 92.45 | 2,753,344 | -0.97(-1.04%) |
Nov 20, 2023 | 93.47 | 93.69 | 92.92 | 93.43 | 3,388,653 | -0.35(-0.38%) |
Nov 17, 2023 | 94.69 | 94.78 | 93.46 | 93.78 | 7,713,218 | -0.36(-0.39%) |
Nov 16, 2023 | 94.32 | 94.87 | 93.36 | 94.15 | 3,112,202 | +0.38(+0.41%) |
Nov 15, 2023 | 92.43 | 94.13 | 92.43 | 93.76 | 3,913,094 | +1.79(+1.95%) |
Nov 14, 2023 | 91.03 | 92.47 | 90.96 | 91.97 | 3,427,801 | +2.21(+2.46%) |
Nov 13, 2023 | 89.77 | 90.19 | 89.01 | 89.76 | 2,201,559 | -0.12(-0.13%) |
Nov 10, 2023 | 89.09 | 90.12 | 88.77 | 89.88 | 2,473,705 | +1.07(+1.21%) |
Nov 09, 2023 | 89.66 | 90.27 | 88.76 | 88.80 | 2,192,833 | -0.60(-0.67%) |
Nov 08, 2023 | 90.45 | 90.45 | 88.39 | 89.40 | 3,575,942 | -0.80(-0.89%) |
Nov 07, 2023 | 89.99 | 90.50 | 89.65 | 90.21 | 2,274,667 | -0.36(-0.40%) |
Nov 06, 2023 | 90.87 | 90.95 | 90.03 | 90.57 | 2,225,677 | -0.33(-0.36%) |
Nov 03, 2023 | 90.57 | 91.83 | 90.45 | 90.90 | 2,820,193 | +1.50(+1.68%) |
Nov 02, 2023 | 88.71 | 89.48 | 88.17 | 89.39 | 2,714,706 | +1.69(+1.93%) |
Nov 01, 2023 | 88.28 | 88.47 | 86.74 | 87.70 | 3,610,552 | -0.38(-0.43%) |
Oct 31, 2023 | 86.65 | 88.68 | 86.59 | 88.08 | 4,796,483 | +1.38(+1.60%) |
Oct 30, 2023 | 85.28 | 86.90 | 85.28 | 86.69 | 2,729,230 | +1.94(+2.29%) |
Oct 27, 2023 | 86.31 | 86.35 | 84.22 | 84.76 | 3,420,846 | -1.09(-1.27%) |
Oct 26, 2023 | 86.93 | 87.69 | 85.51 | 85.85 | 3,992,034 | -0.72(-0.83%) |
Oct 25, 2023 | 86.58 | 87.55 | 85.90 | 86.57 | 3,987,095 | -0.71(-0.81%) |
Oct 24, 2023 | 87.26 | 87.96 | 85.63 | 87.27 | 6,626,511 | +4.38(+5.28%) |
Oct 23, 2023 | 83.28 | 84.09 | 82.65 | 82.90 | 3,589,179 | -0.92(-1.10%) |
Oct 20, 2023 | 83.97 | 84.56 | 83.66 | 83.82 | 2,638,767 | -0.49(-0.59%) |
Oct 19, 2023 | 85.22 | 86.01 | 84.27 | 84.31 | 3,166,125 | -1.30(-1.52%) |
Oct 18, 2023 | 86.89 | 86.96 | 85.35 | 85.61 | 2,774,995 | -2.08(-2.37%) |
Oct 17, 2023 | 86.35 | 88.17 | 86.27 | 87.69 | 2,189,329 | +0.59(+0.68%) |
Oct 16, 2023 | 86.11 | 87.29 | 85.75 | 87.10 | 2,751,469 | +1.22(+1.42%) |
Oct 13, 2023 | 86.38 | 87.01 | 85.47 | 85.88 | 2,426,171 | -0.33(-0.38%) |
Oct 12, 2023 | 87.67 | 87.67 | 85.67 | 86.21 | 2,414,148 | -1.33(-1.52%) |
Oct 11, 2023 | 87.93 | 88.11 | 86.92 | 87.54 | 2,190,276 | -0.24(-0.28%) |
Oct 10, 2023 | 87.16 | 88.12 | 86.39 | 87.78 | 3,829,333 | +1.54(+1.79%) |
Oct 09, 2023 | 85.29 | 86.27 | 85.17 | 86.24 | 2,436,690 | +0.63(+0.74%) |
Oct 06, 2023 | 84.64 | 86.39 | 83.60 | 85.61 | 4,603,457 | +0.55(+0.65%) |
Oct 05, 2023 | 85.22 | 85.45 | 83.82 | 85.06 | 5,018,468 | -0.18(-0.22%) |
Oct 04, 2023 | 85.80 | 86.05 | 84.55 | 85.24 | 6,732,695 | -0.75(-0.87%) |
Oct 03, 2023 | 86.92 | 87.10 | 85.37 | 85.99 | 5,549,569 | -1.38(-1.58%) |
Oct 02, 2023 | 89.72 | 89.90 | 86.49 | 87.37 | 8,479,780 | -3.29(-3.63%) |
Sep 29, 2023 | 91.03 | 91.36 | 90.40 | 90.66 | 3,143,952 | +0.35(+0.39%) |
Sep 28, 2023 | 90.11 | 90.88 | 89.49 | 90.31 | 4,216,555 | -0.19(-0.21%) |
Sep 27, 2023 | 91.16 | 91.39 | 90.15 | 90.51 | 3,167,730 | -0.41(-0.45%) |
Sep 26, 2023 | 91.38 | 92.11 | 90.66 | 90.92 | 3,591,454 | -0.88(-0.96%) |
Sep 25, 2023 | 93.52 | 92.07 | 91.48 | 91.80 | 4,588,656 | -2.18(-2.32%) |
Sep 22, 2023 | 94.51 | 94.71 | 93.55 | 93.98 | 3,602,965 | -0.44(-0.46%) |
Sep 21, 2023 | 95.44 | 96.09 | 94.32 | 94.41 | 3,672,000 | -1.45(-1.52%) |
Sep 20, 2023 | 96.89 | 97.71 | 95.85 | 95.86 | 2,537,407 | -1.20(-1.24%) |
Sep 19, 2023 | 97.82 | 98.05 | 96.72 | 97.06 | 2,756,595 | -0.78(-0.80%) |
Sep 18, 2023 | 97.87 | 98.68 | 96.95 | 97.85 | 4,438,697 | -0.02(-0.02%) |
Sep 15, 2023 | 98.67 | 99.18 | 97.47 | 97.87 | 6,198,078 | -1.22(-1.23%) |
Sep 14, 2023 | 98.39 | 100.30 | 98.02 | 99.09 | 4,320,342 | +1.23(+1.26%) |
Sep 13, 2023 | 103.76 | 104.07 | 97.34 | 97.86 | 7,820,286 | -5.92(-5.70%) |
Sep 12, 2023 | 104.15 | 105.36 | 103.68 | 103.78 | 3,300,860 | -0.71(-0.68%) |
Sep 11, 2023 | 103.62 | 104.80 | 103.42 | 104.48 | 2,934,017 | +1.60(+1.55%) |
Sep 08, 2023 | 102.72 | 103.03 | 102.09 | 102.89 | 2,865,174 | +0.28(+0.27%) |
Sep 07, 2023 | 102.83 | 103.42 | 101.65 | 102.60 | 3,001,603 | -0.41(-0.40%) |
Sep 06, 2023 | 103.16 | 103.44 | 102.01 | 103.01 | 2,771,736 | -0.47(-0.45%) |
Sep 05, 2023 | 103.43 | 104.84 | 103.02 | 103.48 | 5,022,811 | -0.10(-0.09%) |
Sep 01, 2023 | 103.91 | 104.88 | 102.76 | 103.57 | 3,759,399 | +0.27(+0.26%) |
Aug 31, 2023 | 102.59 | 104.91 | 102.16 | 103.30 | 6,718,192 | +2.15(+2.13%) |
Aug 30, 2023 | 102.16 | 102.51 | 100.34 | 101.15 | 3,380,578 | -1.08(-1.06%) |
Aug 29, 2023 | 101.67 | 103.48 | 101.57 | 102.24 | 5,413,148 | +1.40(+1.39%) |
Aug 28, 2023 | 101.98 | 102.31 | 99.35 | 100.83 | 7,886,281 | +5.01(+5.22%) |
Aug 25, 2023 | 95.85 | 96.27 | 94.92 | 95.83 | 2,259,983 | +0.44(+0.46%) |
Aug 24, 2023 | 96.14 | 97.49 | 95.38 | 95.39 | 1,961,477 | -1.11(-1.15%) |
Aug 23, 2023 | 95.63 | 97.02 | 94.61 | 96.50 | 3,371,367 | +1.10(+1.16%) |
Aug 22, 2023 | 96.52 | 96.57 | 95.01 | 95.40 | 2,674,968 | -0.66(-0.69%) |
Aug 21, 2023 | 96.84 | 96.94 | 95.42 | 96.06 | 2,378,105 | -0.79(-0.82%) |
Aug 18, 2023 | 96.82 | 97.32 | 96.44 | 96.85 | 2,720,281 | -0.28(-0.29%) |
Aug 17, 2023 | 96.59 | 98.01 | 96.46 | 97.13 | 3,565,961 | +0.96(+1.00%) |
Aug 16, 2023 | 96.15 | 97.07 | 95.85 | 96.17 | 2,990,153 | -0.33(-0.35%) |
Aug 15, 2023 | 97.85 | 98.16 | 96.29 | 96.50 | 3,504,868 | -2.18(-2.20%) |
Aug 14, 2023 | 99.38 | 99.53 | 98.18 | 98.68 | 3,209,104 | -1.08(-1.08%) |
Aug 11, 2023 | 99.07 | 99.99 | 98.69 | 99.76 | 1,706,950 | +0.62(+0.63%) |
Aug 10, 2023 | 99.30 | 101.00 | 98.63 | 99.14 | 2,308,053 | +0.18(+0.18%) |
Aug 09, 2023 | 99.14 | 99.89 | 98.67 | 98.96 | 2,246,697 | -0.39(-0.39%) |
Aug 08, 2023 | 99.53 | 99.61 | 97.85 | 99.35 | 3,052,111 | -1.06(-1.05%) |
Aug 07, 2023 | 101.14 | 101.67 | 100.08 | 100.41 | 2,629,863 | -0.27(-0.27%) |
Aug 04, 2023 | 102.63 | 103.03 | 100.25 | 100.67 | 3,056,307 | -1.60(-1.57%) |
Aug 03, 2023 | 103.53 | 103.85 | 102.02 | 102.28 | 2,957,742 | -1.64(-1.58%) |
Aug 02, 2023 | 104.48 | 104.86 | 103.20 | 103.92 | 3,341,015 | -1.57(-1.49%) |
Aug 01, 2023 | 106.39 | 106.79 | 105.27 | 105.49 | 2,993,300 | -0.90(-0.84%) |
Jul 31, 2023 | 106.75 | 107.12 | 105.78 | 106.39 | 7,590,892 | -0.36(-0.34%) |
Jul 28, 2023 | 106.74 | 107.26 | 105.95 | 106.75 | 3,050,624 | +0.66(+0.62%) |
Jul 27, 2023 | 105.39 | 107.95 | 105.39 | 106.09 | 5,882,627 | -1.38(-1.29%) |
Jul 26, 2023 | 104.80 | 107.89 | 104.80 | 107.48 | 5,859,599 | +2.68(+2.56%) |
Jul 25, 2023 | 102.62 | 105.77 | 102.10 | 104.80 | 9,198,821 | +5.31(+5.33%) |
Jul 24, 2023 | 99.74 | 100.76 | 99.21 | 99.49 | 3,490,168 | -0.06(-0.06%) |
Jul 21, 2023 | 99.39 | 99.75 | 98.49 | 99.55 | 2,622,262 | +0.04(+0.04%) |
Jul 20, 2023 | 98.44 | 99.93 | 97.81 | 99.51 | 3,003,061 | +0.77(+0.78%) |
Jul 19, 2023 | 98.13 | 99.01 | 97.90 | 98.74 | 2,188,552 | +0.45(+0.46%) |
Jul 18, 2023 | 96.96 | 98.79 | 96.70 | 98.29 | 2,610,277 | +1.25(+1.29%) |
Jul 17, 2023 | 97.23 | 97.44 | 96.18 | 97.04 | 2,413,083 | -0.57(-0.59%) |
Jul 14, 2023 | 98.04 | 98.13 | 96.89 | 97.61 | 2,322,228 | -0.53(-0.54%) |
Jul 13, 2023 | 97.04 | 98.20 | 96.85 | 98.14 | 2,611,370 | +1.23(+1.27%) |
Jul 12, 2023 | 98.73 | 99.49 | 96.87 | 96.91 | 3,807,061 | -0.33(-0.34%) |
Jul 11, 2023 | 94.21 | 97.35 | 93.87 | 97.25 | 6,553,298 | +4.51(+4.87%) |
Jul 10, 2023 | 92.67 | 94.00 | 92.44 | 92.73 | 3,948,430 | -0.10(-0.10%) |
Jul 07, 2023 | 91.78 | 94.45 | 91.76 | 92.83 | 4,180,024 | +0.94(+1.02%) |
Jul 06, 2023 | 93.51 | 93.58 | 91.19 | 91.89 | 5,379,472 | -2.21(-2.35%) |
Jul 05, 2023 | 96.17 | 96.72 | 94.05 | 94.11 | 4,134,224 | -2.39(-2.48%) |
Jul 03, 2023 | 95.61 | 96.79 | 95.34 | 96.50 | 1,676,324 | +1.00(+1.05%) |
Jun 30, 2023 | 95.42 | 95.80 | 94.65 | 95.50 | 5,331,440 | +0.81(+0.86%) |
Jun 29, 2023 | 93.60 | 94.90 | 93.43 | 94.69 | 3,663,639 | +0.64(+0.68%) |
Jun 28, 2023 | 93.75 | 94.72 | 93.29 | 94.05 | 3,975,768 | +0.30(+0.32%) |
Jun 27, 2023 | 95.34 | 95.63 | 93.57 | 93.75 | 5,687,209 | -2.05(-2.14%) |
Jun 26, 2023 | 95.42 | 96.26 | 94.91 | 95.81 | 3,829,475 | -0.30(-0.31%) |
Jun 23, 2023 | 98.56 | 98.75 | 94.92 | 96.10 | 8,187,631 | +0.28(+0.29%) |
Jun 22, 2023 | 96.65 | 96.67 | 95.07 | 95.83 | 2,710,888 | -0.99(-1.03%) |
Jun 21, 2023 | 97.01 | 97.60 | 96.18 | 96.82 | 2,638,440 | -0.79(-0.81%) |
Jun 20, 2023 | 98.07 | 98.21 | 96.44 | 97.61 | 2,878,857 | -2.14(-2.14%) |
Jun 16, 2023 | 99.47 | 100.08 | 98.44 | 99.75 | 6,495,251 | +0.70(+0.70%) |
Jun 15, 2023 | 97.23 | 99.32 | 96.96 | 99.05 | 2,957,300 | +1.77(+1.82%) |
Jun 14, 2023 | 98.43 | 98.92 | 96.53 | 97.28 | 3,406,354 | -0.75(-0.77%) |
Jun 13, 2023 | 96.62 | 98.41 | 96.22 | 98.03 | 3,439,735 | +1.41(+1.46%) |
Jun 12, 2023 | 95.75 | 97.74 | 95.62 | 96.62 | 3,668,281 | +1.30(+1.36%) |
Jun 09, 2023 | 96.08 | 96.93 | 93.70 | 95.32 | 4,730,867 | -0.82(-0.85%) |
Jun 08, 2023 | 96.18 | 96.70 | 95.02 | 96.14 | 3,303,437 | -0.23(-0.24%) |
Jun 07, 2023 | 94.19 | 96.52 | 93.13 | 96.37 | 3,501,220 | +2.59(+2.76%) |
Jun 06, 2023 | 93.56 | 95.06 | 92.83 | 93.78 | 4,688,553 | +0.30(+0.32%) |
Jun 05, 2023 | 96.27 | 97.79 | 93.42 | 93.49 | 7,041,563 | -4.34(-4.44%) |
Jun 02, 2023 | 91.69 | 99.76 | 91.63 | 97.83 | 14,856,998 | +7.87(+8.75%) |
Jun 01, 2023 | 89.18 | 90.24 | 88.14 | 89.96 | 3,488,652 | +0.93(+1.04%) |
May 31, 2023 | 90.64 | 91.38 | 88.92 | 89.03 | 6,488,003 | -2.62(-2.86%) |
May 30, 2023 | 92.49 | 92.74 | 90.84 | 91.66 | 3,008,442 | -0.84(-0.91%) |
May 26, 2023 | 92.60 | 92.97 | 91.95 | 92.50 | 2,921,287 | -0.10(-0.11%) |
May 25, 2023 | 92.12 | 92.75 | 90.98 | 92.60 | 3,269,565 | +0.06(+0.06%) |
May 24, 2023 | 95.84 | 96.08 | 92.52 | 92.54 | 4,321,545 | -3.54(-3.68%) |
May 23, 2023 | 97.05 | 98.12 | 96.05 | 96.08 | 3,789,873 | -0.96(-0.99%) |
May 22, 2023 | 94.35 | 97.36 | 93.81 | 97.05 | 4,386,739 | +2.56(+2.71%) |
May 19, 2023 | 95.65 | 95.86 | 94.15 | 94.49 | 2,829,632 | -0.58(-0.61%) |
May 18, 2023 | 93.93 | 95.26 | 93.56 | 95.07 | 3,053,983 | +0.92(+0.97%) |
May 17, 2023 | 92.50 | 94.28 | 92.11 | 94.16 | 3,806,923 | +2.04(+2.21%) |
May 16, 2023 | 93.99 | 94.02 | 92.11 | 92.12 | 3,983,946 | -2.33(-2.47%) |
May 15, 2023 | 94.05 | 94.77 | 93.30 | 94.45 | 2,560,251 | +0.21(+0.22%) |
May 12, 2023 | 95.12 | 95.18 | 93.30 | 94.24 | 2,613,591 | -0.48(-0.51%) |
May 11, 2023 | 94.46 | 94.93 | 93.80 | 94.72 | 2,951,481 | -0.11(-0.12%) |
May 10, 2023 | 95.29 | 95.58 | 93.61 | 94.83 | 2,919,588 | +0.09(+0.10%) |
May 09, 2023 | 95.37 | 95.63 | 94.36 | 94.74 | 3,321,261 | -1.45(-1.50%) |
May 08, 2023 | 97.33 | 97.68 | 95.53 | 96.19 | 2,227,996 | -0.95(-0.98%) |
May 05, 2023 | 96.62 | 97.26 | 95.91 | 97.14 | 2,068,145 | +1.42(+1.48%) |
May 04, 2023 | 96.38 | 96.79 | 94.70 | 95.72 | 3,152,160 | -0.93(-0.96%) |
May 03, 2023 | 97.28 | 98.31 | 96.50 | 96.65 | 2,187,508 | -0.14(-0.15%) |
May 02, 2023 | 99.17 | 99.34 | 96.49 | 96.79 | 3,204,552 | -2.70(-2.71%) |
May 01, 2023 | 99.95 | 100.41 | 99.21 | 99.48 | 2,435,911 | -0.35(-0.35%) |
Apr 28, 2023 | 98.98 | 100.01 | 98.83 | 99.83 | 4,239,798 | +0.84(+0.84%) |
Apr 27, 2023 | 96.88 | 99.05 | 96.88 | 99.00 | 2,545,823 | +2.27(+2.34%) |
Apr 26, 2023 | 97.75 | 98.87 | 96.59 | 96.73 | 3,419,384 | -1.36(-1.39%) |
Apr 25, 2023 | 99.33 | 100.85 | 97.90 | 98.09 | 5,395,654 | -0.65(-0.66%) |
Apr 24, 2023 | 98.73 | 98.98 | 98.08 | 98.74 | 3,761,774 | +0.55(+0.56%) |
Apr 21, 2023 | 98.67 | 98.80 | 97.80 | 98.20 | 6,800,756 | -0.23(-0.24%) |
Apr 20, 2023 | 99.12 | 99.24 | 97.84 | 98.43 | 3,930,795 | -1.27(-1.27%) |
Apr 19, 2023 | 99.34 | 99.95 | 99.12 | 99.70 | 2,040,515 | -0.18(-0.18%) |
Apr 18, 2023 | 100.78 | 100.85 | 99.51 | 99.88 | 2,034,271 | -0.48(-0.48%) |
Apr 17, 2023 | 99.78 | 100.66 | 99.57 | 100.36 | 2,589,713 | +0.95(+0.96%) |
Apr 14, 2023 | 99.63 | 100.68 | 98.70 | 99.41 | 2,972,337 | -0.36(-0.36%) |
Apr 13, 2023 | 98.54 | 100.04 | 97.83 | 99.77 | 3,654,961 | +1.67(+1.71%) |
Apr 12, 2023 | 98.69 | 98.83 | 97.46 | 98.09 | 2,898,983 | -0.18(-0.18%) |
Apr 11, 2023 | 97.40 | 98.48 | 97.10 | 98.27 | 3,140,635 | +1.69(+1.75%) |
Apr 10, 2023 | 95.49 | 96.92 | 94.97 | 96.58 | 3,064,224 | +1.13(+1.18%) |
Apr 06, 2023 | 96.20 | 96.61 | 95.42 | 95.45 | 2,574,026 | -0.69(-0.71%) |
Apr 05, 2023 | 96.20 | 96.59 | 95.57 | 96.14 | 2,821,835 | +0.04(+0.04%) |
Apr 04, 2023 | 98.59 | 98.59 | 95.93 | 96.10 | 3,695,399 | -2.18(-2.22%) |
Apr 03, 2023 | 98.83 | 99.48 | 97.91 | 98.28 | 4,273,679 | -0.51(-0.51%) |
Mar 31, 2023 | 97.28 | 98.86 | 96.82 | 98.79 | 3,842,562 | +2.19(+2.27%) |
Mar 30, 2023 | 97.51 | 97.67 | 96.37 | 96.60 | 2,499,904 | -0.39(-0.40%) |
Mar 29, 2023 | 96.63 | 97.03 | 95.77 | 96.98 | 3,427,299 | +1.36(+1.43%) |
Mar 28, 2023 | 95.48 | 96.64 | 95.22 | 95.62 | 2,620,308 | +0.23(+0.25%) |
Mar 27, 2023 | 96.07 | 96.13 | 94.55 | 95.39 | 2,976,479 | +0.33(+0.35%) |
Mar 24, 2023 | 94.33 | 95.25 | 94.13 | 95.06 | 3,781,382 | +0.13(+0.14%) |
Mar 23, 2023 | 95.55 | 96.74 | 94.70 | 94.93 | 3,379,015 | -0.51(-0.53%) |
Mar 22, 2023 | 98.05 | 98.26 | 95.40 | 95.43 | 2,982,467 | -2.58(-2.64%) |
Mar 21, 2023 | 98.91 | 99.14 | 97.15 | 98.02 | 2,791,299 | -0.02(-0.02%) |
Mar 20, 2023 | 97.19 | 98.17 | 97.01 | 98.04 | 2,896,261 | +1.21(+1.25%) |
Mar 17, 2023 | 98.08 | 98.18 | 95.84 | 96.83 | 12,114,276 | -1.12(-1.14%) |
Mar 16, 2023 | 95.66 | 98.15 | 95.38 | 97.94 | 3,875,834 | +1.34(+1.39%) |
Mar 15, 2023 | 95.23 | 96.64 | 94.24 | 96.60 | 5,203,432 | +0.00(+0.00%) |
Mar 14, 2023 | 98.30 | 98.85 | 95.28 | 96.60 | 5,076,360 | -0.68(-0.70%) |
Mar 13, 2023 | 97.44 | 98.39 | 96.55 | 97.28 | 4,479,673 | -0.53(-0.54%) |
Mar 10, 2023 | 99.19 | 100.57 | 97.50 | 97.80 | 3,930,196 | -1.37(-1.38%) |
Mar 09, 2023 | 101.19 | 102.03 | 99.08 | 99.17 | 3,683,082 | -1.54(-1.53%) |
Mar 08, 2023 | 100.98 | 101.29 | 99.80 | 100.72 | 3,653,384 | +0.07(+0.07%) |
Mar 07, 2023 | 103.39 | 103.39 | 100.60 | 100.65 | 3,585,850 | -2.67(-2.58%) |
Mar 06, 2023 | 104.70 | 104.91 | 103.08 | 103.32 | 3,000,920 | -1.25(-1.20%) |
Mar 03, 2023 | 104.12 | 105.26 | 103.02 | 104.57 | 3,235,367 | +1.28(+1.24%) |
Mar 02, 2023 | 103.15 | 103.61 | 101.24 | 103.29 | 8,111,367 | -0.29(-0.28%) |
Mar 01, 2023 | 104.36 | 105.58 | 103.14 | 103.58 | 5,224,909 | +2.32(+2.29%) |
Feb 28, 2023 | 101.62 | 102.37 | 100.80 | 101.26 | 3,595,353 | -0.50(-0.49%) |
Feb 27, 2023 | 102.31 | 104.03 | 101.69 | 101.76 | 3,781,942 | +0.44(+0.44%) |
Feb 24, 2023 | 101.61 | 102.01 | 100.34 | 101.32 | 3,046,123 | -1.04(-1.02%) |
Feb 23, 2023 | 103.10 | 103.66 | 101.52 | 102.36 | 3,130,614 | -0.03(-0.03%) |
Feb 22, 2023 | 102.94 | 103.74 | 101.98 | 102.39 | 2,823,361 | -0.29(-0.28%) |
Feb 21, 2023 | 105.27 | 105.64 | 102.61 | 102.68 | 4,136,995 | -3.51(-3.31%) |
Feb 17, 2023 | 105.23 | 106.24 | 104.02 | 106.19 | 3,008,879 | +0.93(+0.88%) |
Feb 16, 2023 | 105.73 | 106.52 | 104.10 | 105.27 | 2,866,153 | -1.21(-1.14%) |
Feb 15, 2023 | 105.42 | 106.50 | 105.00 | 106.48 | 2,724,607 | +0.54(+0.51%) |
Feb 14, 2023 | 106.48 | 106.75 | 104.77 | 105.94 | 2,653,958 | -0.99(-0.93%) |
Feb 13, 2023 | 106.09 | 107.25 | 105.56 | 106.93 | 2,422,428 | +1.30(+1.23%) |
Feb 10, 2023 | 105.03 | 105.95 | 104.54 | 105.63 | 2,452,072 | +0.88(+0.84%) |
Feb 09, 2023 | 108.00 | 108.33 | 104.31 | 104.75 | 3,881,272 | -2.15(-2.01%) |
Feb 08, 2023 | 107.76 | 108.24 | 106.68 | 106.90 | 2,707,257 | -1.53(-1.41%) |
Feb 07, 2023 | 107.43 | 108.72 | 106.46 | 108.44 | 2,352,405 | +0.37(+0.34%) |
Feb 06, 2023 | 108.33 | 108.77 | 107.49 | 108.06 | 2,681,493 | -0.92(-0.84%) |
Feb 03, 2023 | 110.32 | 110.60 | 108.33 | 108.98 | 2,891,826 | -2.60(-2.33%) |
Feb 02, 2023 | 107.68 | 112.10 | 107.14 | 111.58 | 5,300,108 | +4.11(+3.82%) |