Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 99.39 | 99.57 | 98.80 | 99.46 | 1,941,053 | -0.57(-0.57%) |
Nov 29, 2023 | 99.62 | 100.06 | 99.34 | 100.02 | 3,416,559 | +1.03(+1.04%) |
Nov 28, 2023 | 98.50 | 99.11 | 98.43 | 98.99 | 6,873,768 | +0.21(+0.21%) |
Nov 27, 2023 | 98.01 | 98.79 | 97.93 | 98.79 | 3,178,754 | +1.21(+1.23%) |
Nov 24, 2023 | 97.83 | 97.90 | 97.54 | 97.58 | 385,459 | -0.93(-0.94%) |
Nov 22, 2023 | 98.79 | 99.00 | 98.13 | 98.51 | 1,269,104 | +0.15(+0.15%) |
Nov 21, 2023 | 98.40 | 98.62 | 97.84 | 98.37 | 1,064,243 | +0.02(+0.02%) |
Nov 20, 2023 | 97.51 | 98.50 | 97.51 | 98.35 | 1,369,356 | +0.44(+0.45%) |
Nov 17, 2023 | 98.08 | 98.26 | 97.60 | 97.91 | 1,311,502 | +0.27(+0.28%) |
Nov 16, 2023 | 97.33 | 98.04 | 97.33 | 97.63 | 1,186,298 | +0.96(+0.99%) |
Nov 15, 2023 | 97.08 | 97.17 | 96.49 | 96.67 | 962,500 | -1.16(-1.18%) |
Nov 14, 2023 | 97.94 | 98.16 | 97.39 | 97.83 | 1,521,522 | +1.92(+2.00%) |
Nov 13, 2023 | 95.46 | 96.02 | 95.11 | 95.91 | 1,079,812 | -0.01(-0.01%) |
Nov 10, 2023 | 96.38 | 96.52 | 95.87 | 95.92 | 873,865 | +0.25(+0.27%) |
Nov 09, 2023 | 97.01 | 97.03 | 95.16 | 95.66 | 1,076,842 | -1.80(-1.85%) |
Nov 08, 2023 | 96.57 | 97.60 | 96.57 | 97.47 | 1,381,852 | +1.12(+1.16%) |
Nov 07, 2023 | 95.88 | 96.76 | 95.87 | 96.35 | 1,276,264 | +1.14(+1.19%) |
Nov 06, 2023 | 95.55 | 95.59 | 95.04 | 95.21 | 1,075,625 | -0.72(-0.76%) |
Nov 03, 2023 | 96.89 | 97.14 | 95.90 | 95.94 | 1,148,131 | +0.75(+0.79%) |
Nov 02, 2023 | 94.96 | 95.56 | 94.60 | 95.18 | 1,217,078 | +1.59(+1.70%) |
Nov 01, 2023 | 92.59 | 93.65 | 92.52 | 93.60 | 1,049,539 | +1.65(+1.79%) |
Oct 31, 2023 | 92.46 | 92.84 | 91.88 | 91.95 | 874,378 | -0.30(-0.33%) |
Oct 30, 2023 | 92.09 | 92.57 | 91.60 | 92.25 | 991,916 | -0.34(-0.37%) |
Oct 27, 2023 | 92.35 | 92.69 | 91.96 | 92.59 | 888,889 | -0.20(-0.21%) |
Oct 26, 2023 | 91.72 | 92.83 | 91.68 | 92.79 | 801,522 | +1.16(+1.27%) |
Oct 25, 2023 | 92.13 | 92.15 | 91.36 | 91.62 | 1,170,868 | -1.51(-1.62%) |
Oct 24, 2023 | 92.59 | 93.14 | 92.24 | 93.14 | 1,051,877 | +0.59(+0.63%) |
Oct 23, 2023 | 91.21 | 93.00 | 90.87 | 92.55 | 1,163,985 | +0.90(+0.98%) |
Oct 20, 2023 | 91.27 | 91.78 | 91.12 | 91.65 | 2,122,362 | +0.75(+0.83%) |
Oct 19, 2023 | 91.80 | 92.31 | 90.88 | 90.90 | 6,127,217 | -1.21(-1.31%) |
Oct 18, 2023 | 92.22 | 92.44 | 91.67 | 92.11 | 1,971,023 | -0.77(-0.83%) |
Oct 17, 2023 | 92.61 | 93.28 | 92.31 | 92.88 | 2,192,382 | -1.04(-1.11%) |
Oct 16, 2023 | 93.98 | 94.15 | 93.73 | 93.93 | 3,023,247 | -1.32(-1.38%) |
Oct 13, 2023 | 95.34 | 95.44 | 94.89 | 95.25 | 3,429,417 | +1.25(+1.33%) |
Oct 12, 2023 | 95.61 | 95.68 | 93.74 | 94.00 | 2,154,539 | -1.94(-2.03%) |
Oct 11, 2023 | 95.40 | 95.94 | 95.17 | 95.94 | 1,891,216 | +1.58(+1.68%) |
Oct 10, 2023 | 93.68 | 94.84 | 93.43 | 94.36 | 1,706,216 | -0.19(-0.20%) |
Oct 09, 2023 | 93.49 | 94.54 | 93.09 | 94.54 | 1,204,028 | +1.72(+1.85%) |
Oct 06, 2023 | 92.20 | 93.48 | 92.07 | 92.83 | 1,760,643 | -0.93(-0.99%) |
Oct 05, 2023 | 93.91 | 94.04 | 93.53 | 93.75 | 1,409,413 | -0.16(-0.17%) |
Oct 04, 2023 | 93.62 | 94.04 | 93.24 | 93.91 | 2,505,543 | +0.91(+0.98%) |
Oct 03, 2023 | 94.05 | 94.35 | 92.86 | 93.00 | 2,014,629 | -1.48(-1.57%) |
Oct 02, 2023 | 95.17 | 95.36 | 94.22 | 94.48 | 1,451,355 | -1.30(-1.36%) |
Sep 29, 2023 | 96.43 | 96.64 | 95.39 | 95.79 | 2,321,926 | -0.09(-0.09%) |
Sep 28, 2023 | 94.98 | 95.88 | 94.47 | 95.87 | 5,400,204 | +0.22(+0.23%) |
Sep 27, 2023 | 96.86 | 96.94 | 95.28 | 95.65 | 2,884,604 | -0.58(-0.61%) |
Sep 26, 2023 | 96.77 | 96.92 | 96.13 | 96.23 | 2,038,529 | -0.26(-0.27%) |
Sep 25, 2023 | 96.87 | 96.76 | 96.42 | 96.50 | 1,196,614 | -1.91(-1.94%) |
Sep 22, 2023 | 97.73 | 98.52 | 97.61 | 98.40 | 1,223,479 | +0.75(+0.77%) |
Sep 21, 2023 | 98.09 | 98.14 | 97.66 | 97.66 | 1,607,857 | -1.90(-1.91%) |
Sep 20, 2023 | 99.88 | 100.12 | 99.55 | 99.55 | 1,066,637 | +0.08(+0.08%) |
Sep 19, 2023 | 99.65 | 99.95 | 99.43 | 99.47 | 948,815 | -0.58(-0.58%) |
Sep 18, 2023 | 99.52 | 100.07 | 99.50 | 100.06 | 970,648 | +0.36(+0.36%) |
Sep 15, 2023 | 99.96 | 100.00 | 99.58 | 99.70 | 1,199,189 | -0.49(-0.49%) |
Sep 14, 2023 | 100.60 | 100.75 | 100.03 | 100.18 | 837,025 | -0.52(-0.51%) |
Sep 13, 2023 | 100.34 | 100.92 | 100.24 | 100.70 | 782,077 | +0.15(+0.15%) |
Sep 12, 2023 | 100.35 | 100.57 | 100.10 | 100.55 | 755,925 | +0.33(+0.33%) |
Sep 11, 2023 | 100.19 | 100.43 | 100.03 | 100.22 | 1,007,541 | -0.47(-0.46%) |
Sep 08, 2023 | 100.81 | 101.23 | 100.54 | 100.69 | 863,054 | +0.27(+0.27%) |
Sep 07, 2023 | 100.38 | 100.46 | 100.17 | 100.42 | 920,911 | +0.26(+0.26%) |
Sep 06, 2023 | 100.55 | 100.55 | 99.95 | 100.16 | 1,176,499 | +0.09(+0.09%) |
Sep 05, 2023 | 100.69 | 104.05 | 100.04 | 100.07 | 1,010,877 | -1.08(-1.07%) |
Sep 01, 2023 | 102.01 | 102.08 | 100.91 | 101.15 | 858,613 | -1.25(-1.22%) |
Aug 31, 2023 | 102.34 | 102.78 | 102.20 | 102.40 | 787,685 | +0.35(+0.34%) |
Aug 30, 2023 | 102.19 | 102.30 | 101.91 | 102.05 | 559,413 | -0.11(-0.10%) |
Aug 29, 2023 | 100.88 | 102.28 | 100.83 | 102.16 | 578,814 | +1.00(+0.99%) |
Aug 28, 2023 | 101.36 | 101.36 | 100.79 | 101.16 | 2,092,487 | +0.11(+0.10%) |
Aug 25, 2023 | 100.61 | 101.28 | 100.37 | 101.05 | 804,463 | +0.19(+0.18%) |
Aug 24, 2023 | 101.04 | 101.41 | 100.82 | 100.87 | 672,510 | -0.49(-0.49%) |
Aug 23, 2023 | 100.52 | 101.39 | 100.45 | 101.36 | 799,617 | +1.94(+1.95%) |
Aug 22, 2023 | 99.02 | 99.56 | 98.83 | 99.42 | 2,643,504 | +0.46(+0.46%) |
Aug 21, 2023 | 99.12 | 99.22 | 98.75 | 98.97 | 784,050 | -1.12(-1.11%) |
Aug 18, 2023 | 99.88 | 100.55 | 99.77 | 100.08 | 692,743 | +0.24(+0.24%) |
Aug 17, 2023 | 99.90 | 100.00 | 99.43 | 99.84 | 545,549 | -0.31(-0.31%) |
Aug 16, 2023 | 100.57 | 101.02 | 100.01 | 100.15 | 853,171 | -0.66(-0.65%) |
Aug 15, 2023 | 101.01 | 101.36 | 100.77 | 100.81 | 683,493 | -0.53(-0.53%) |
Aug 14, 2023 | 101.28 | 101.92 | 100.98 | 101.34 | 856,462 | -0.05(-0.05%) |
Aug 11, 2023 | 101.45 | 101.98 | 101.33 | 101.39 | 372,936 | -0.48(-0.48%) |
Aug 10, 2023 | 103.12 | 103.37 | 101.79 | 101.88 | 302,610 | -1.27(-1.23%) |
Aug 09, 2023 | 102.91 | 103.31 | 102.89 | 103.15 | 439,574 | +0.36(+0.35%) |
Aug 08, 2023 | 102.88 | 103.33 | 102.56 | 102.79 | 483,179 | +0.98(+0.96%) |
Aug 07, 2023 | 102.11 | 102.18 | 101.62 | 101.81 | 558,471 | -0.58(-0.57%) |
Aug 04, 2023 | 101.21 | 102.56 | 101.15 | 102.39 | 635,618 | +1.64(+1.63%) |
Aug 03, 2023 | 101.01 | 101.16 | 100.53 | 100.75 | 1,224,633 | -1.85(-1.81%) |
Aug 02, 2023 | 102.50 | 102.63 | 101.96 | 102.60 | 1,811,139 | -0.66(-0.64%) |
Aug 01, 2023 | 103.73 | 103.88 | 102.98 | 103.26 | 1,896,057 | -1.40(-1.34%) |
Jul 31, 2023 | 104.19 | 104.87 | 104.19 | 104.67 | 1,111,669 | +0.31(+0.30%) |
Jul 28, 2023 | 104.08 | 104.44 | 103.90 | 104.36 | 462,494 | +0.40(+0.38%) |
Jul 27, 2023 | 105.17 | 105.36 | 103.64 | 103.96 | 573,442 | -1.80(-1.70%) |
Jul 26, 2023 | 105.96 | 105.96 | 105.33 | 105.76 | 615,070 | +0.24(+0.23%) |
Jul 25, 2023 | 105.17 | 105.74 | 105.13 | 105.52 | 1,402,279 | -0.15(-0.15%) |
Jul 24, 2023 | 106.25 | 106.42 | 105.61 | 105.67 | 2,897,641 | -0.31(-0.29%) |
Jul 21, 2023 | 106.39 | 106.53 | 105.88 | 105.98 | 2,201,804 | +0.06(+0.05%) |
Jul 20, 2023 | 106.43 | 106.47 | 105.51 | 105.92 | 12,161,384 | -1.36(-1.27%) |
Jul 19, 2023 | 106.59 | 107.29 | 106.29 | 107.29 | 420,813 | +0.94(+0.88%) |
Jul 18, 2023 | 106.47 | 106.71 | 106.21 | 106.35 | 427,982 | +0.31(+0.29%) |
Jul 17, 2023 | 105.83 | 106.13 | 105.59 | 106.04 | 293,768 | +0.14(+0.13%) |
Jul 14, 2023 | 106.26 | 106.40 | 105.83 | 105.90 | 394,648 | -0.51(-0.48%) |
Jul 13, 2023 | 105.83 | 106.56 | 105.63 | 106.42 | 453,925 | +1.09(+1.04%) |
Jul 12, 2023 | 104.68 | 105.64 | 104.44 | 105.32 | 399,237 | +1.26(+1.21%) |
Jul 11, 2023 | 104.12 | 104.44 | 103.79 | 104.07 | 734,760 | +0.22(+0.21%) |
Jul 10, 2023 | 103.36 | 104.03 | 103.36 | 103.85 | 529,045 | +0.46(+0.45%) |
Jul 07, 2023 | 103.41 | 103.81 | 103.28 | 103.38 | 325,454 | -0.40(-0.38%) |
Jul 06, 2023 | 104.03 | 104.22 | 103.47 | 103.78 | 730,267 | -1.32(-1.26%) |
Jul 05, 2023 | 105.89 | 106.05 | 104.75 | 105.10 | 326,069 | -0.97(-0.91%) |
Jul 03, 2023 | 106.72 | 107.06 | 106.01 | 106.07 | 250,855 | -0.63(-0.59%) |
Jun 30, 2023 | 105.89 | 106.69 | 105.69 | 106.69 | 791,716 | +0.86(+0.81%) |
Jun 29, 2023 | 105.95 | 106.07 | 105.36 | 105.84 | 229,887 | -1.55(-1.44%) |
Jun 28, 2023 | 107.08 | 107.50 | 106.70 | 107.39 | 446,392 | +0.51(+0.48%) |
Jun 27, 2023 | 107.31 | 107.63 | 106.55 | 106.88 | 453,623 | -0.37(-0.34%) |
Jun 26, 2023 | 107.35 | 107.50 | 107.01 | 107.24 | 246,092 | +0.12(+0.12%) |
Jun 23, 2023 | 107.72 | 107.75 | 106.82 | 107.12 | 296,596 | +0.65(+0.61%) |
Jun 22, 2023 | 106.67 | 107.07 | 106.16 | 106.47 | 276,049 | -0.81(-0.76%) |
Jun 21, 2023 | 106.62 | 107.33 | 106.23 | 107.29 | 317,097 | +0.28(+0.27%) |
Jun 20, 2023 | 106.86 | 107.34 | 106.80 | 107.00 | 331,147 | +0.57(+0.53%) |
Jun 16, 2023 | 106.38 | 106.68 | 105.92 | 106.43 | 248,653 | -0.41(-0.39%) |
Jun 15, 2023 | 106.80 | 107.30 | 106.44 | 106.85 | 649,996 | +0.89(+0.84%) |
Jun 14, 2023 | 105.78 | 106.86 | 105.51 | 105.96 | 693,438 | +0.57(+0.54%) |
Jun 13, 2023 | 106.22 | 106.57 | 105.23 | 105.39 | 734,552 | -1.08(-1.01%) |
Jun 12, 2023 | 106.50 | 106.51 | 105.61 | 106.47 | 301,630 | +0.27(+0.25%) |
Jun 09, 2023 | 106.00 | 106.57 | 105.78 | 106.20 | 457,124 | -0.23(-0.22%) |
Jun 08, 2023 | 105.44 | 106.53 | 105.40 | 106.43 | 390,562 | +1.09(+1.03%) |
Jun 07, 2023 | 106.53 | 106.65 | 105.23 | 105.34 | 452,286 | -1.41(-1.32%) |
Jun 06, 2023 | 106.42 | 106.77 | 105.95 | 106.75 | 436,985 | +0.33(+0.31%) |
Jun 05, 2023 | 105.92 | 106.80 | 105.73 | 106.42 | 366,901 | -0.07(-0.06%) |
Jun 02, 2023 | 107.27 | 107.27 | 106.40 | 106.49 | 563,936 | -0.89(-0.83%) |
Jun 01, 2023 | 107.37 | 107.69 | 106.97 | 107.39 | 808,090 | +0.50(+0.47%) |
May 31, 2023 | 106.11 | 107.07 | 106.01 | 106.89 | 322,324 | +0.81(+0.76%) |
May 30, 2023 | 105.45 | 106.19 | 105.33 | 106.08 | 288,243 | +1.24(+1.18%) |
May 26, 2023 | 104.29 | 105.09 | 104.08 | 104.84 | 432,178 | +0.35(+0.34%) |
May 25, 2023 | 105.08 | 105.13 | 104.34 | 104.49 | 640,143 | -0.56(-0.53%) |
May 24, 2023 | 105.68 | 105.74 | 105.01 | 105.04 | 547,653 | -0.39(-0.37%) |
May 23, 2023 | 105.07 | 105.69 | 104.86 | 105.44 | 688,923 | +0.11(+0.10%) |
May 22, 2023 | 105.74 | 106.06 | 105.25 | 105.33 | 488,715 | -0.26(-0.25%) |
May 19, 2023 | 105.74 | 106.36 | 105.44 | 105.59 | 755,893 | -0.71(-0.67%) |
May 18, 2023 | 106.73 | 106.73 | 106.24 | 106.30 | 381,801 | -0.91(-0.85%) |
May 17, 2023 | 107.67 | 107.67 | 106.94 | 107.21 | 275,600 | -0.30(-0.28%) |
May 16, 2023 | 107.20 | 107.53 | 106.81 | 107.51 | 422,787 | -0.35(-0.32%) |
May 15, 2023 | 107.91 | 108.08 | 107.75 | 107.86 | 273,428 | -0.83(-0.76%) |
May 12, 2023 | 109.42 | 109.58 | 108.65 | 108.68 | 287,769 | -0.81(-0.74%) |
May 11, 2023 | 109.81 | 109.94 | 109.32 | 109.49 | 289,898 | +0.82(+0.75%) |
May 10, 2023 | 108.31 | 108.79 | 108.27 | 108.67 | 377,418 | +1.09(+1.02%) |
May 09, 2023 | 107.95 | 108.09 | 107.58 | 107.58 | 310,435 | -0.27(-0.25%) |
May 08, 2023 | 107.94 | 108.21 | 107.79 | 107.85 | 329,912 | -1.15(-1.06%) |
May 05, 2023 | 108.65 | 109.07 | 108.43 | 109.00 | 262,840 | -0.66(-0.60%) |
May 04, 2023 | 109.45 | 110.52 | 109.40 | 109.66 | 288,531 | -0.51(-0.46%) |
May 03, 2023 | 109.83 | 110.37 | 109.36 | 110.17 | 355,002 | +0.66(+0.60%) |
May 02, 2023 | 107.98 | 109.51 | 107.93 | 109.51 | 396,706 | +2.07(+1.93%) |
May 01, 2023 | 109.05 | 109.18 | 107.06 | 107.43 | 595,558 | -2.32(-2.11%) |
Apr 28, 2023 | 109.53 | 109.88 | 109.25 | 109.75 | 470,364 | +1.41(+1.30%) |
Apr 27, 2023 | 108.70 | 108.83 | 108.22 | 108.34 | 260,710 | -1.05(-0.96%) |
Apr 26, 2023 | 110.08 | 110.41 | 109.18 | 109.40 | 701,216 | -0.81(-0.74%) |
Apr 25, 2023 | 109.69 | 110.31 | 109.63 | 110.21 | 329,874 | +1.53(+1.41%) |
Apr 24, 2023 | 108.41 | 108.82 | 108.28 | 108.68 | 207,374 | +0.78(+0.72%) |
Apr 21, 2023 | 108.70 | 108.82 | 107.80 | 107.91 | 346,641 | -0.46(-0.42%) |
Apr 20, 2023 | 108.30 | 108.63 | 108.19 | 108.36 | 295,201 | +0.71(+0.66%) |
Apr 19, 2023 | 107.51 | 107.80 | 107.16 | 107.66 | 419,840 | -0.22(-0.20%) |
Apr 18, 2023 | 107.60 | 108.17 | 107.60 | 107.88 | 1,049,566 | +0.31(+0.28%) |
Apr 17, 2023 | 108.11 | 108.14 | 107.47 | 107.57 | 319,999 | -0.92(-0.85%) |
Apr 14, 2023 | 109.02 | 109.03 | 108.37 | 108.49 | 416,209 | -1.02(-0.94%) |
Apr 13, 2023 | 110.29 | 110.60 | 109.39 | 109.51 | 276,418 | -0.65(-0.59%) |
Apr 12, 2023 | 110.39 | 110.39 | 109.33 | 110.16 | 316,901 | +0.09(+0.09%) |
Apr 11, 2023 | 110.23 | 110.23 | 109.71 | 110.07 | 592,252 | -0.04(-0.03%) |
Apr 10, 2023 | 110.65 | 110.74 | 109.80 | 110.11 | 360,049 | -1.34(-1.20%) |
Apr 06, 2023 | 111.35 | 111.79 | 111.35 | 111.45 | 220,005 | +0.07(+0.06%) |
Apr 05, 2023 | 110.91 | 111.51 | 110.77 | 111.38 | 432,199 | +1.02(+0.92%) |
Apr 04, 2023 | 108.94 | 110.67 | 108.94 | 110.36 | 410,462 | +0.76(+0.69%) |
Apr 03, 2023 | 108.91 | 109.97 | 108.69 | 109.61 | 791,443 | +0.30(+0.27%) |
Mar 31, 2023 | 108.34 | 109.31 | 108.06 | 109.31 | 505,278 | +1.37(+1.27%) |
Mar 30, 2023 | 107.44 | 108.09 | 107.35 | 107.94 | 378,850 | +0.40(+0.37%) |
Mar 29, 2023 | 107.13 | 107.69 | 107.02 | 107.53 | 387,883 | -0.22(-0.20%) |
Mar 28, 2023 | 107.65 | 107.83 | 107.36 | 107.75 | 323,217 | +0.02(+0.02%) |
Mar 27, 2023 | 108.27 | 108.69 | 107.61 | 107.73 | 379,273 | -1.85(-1.69%) |
Mar 24, 2023 | 109.99 | 110.25 | 109.24 | 109.59 | 856,595 | +0.42(+0.38%) |
Mar 23, 2023 | 108.33 | 109.37 | 108.00 | 109.17 | 402,946 | +0.25(+0.23%) |
Mar 22, 2023 | 107.13 | 108.98 | 106.92 | 108.92 | 427,619 | +1.54(+1.43%) |
Mar 21, 2023 | 107.69 | 107.99 | 107.14 | 107.38 | 623,203 | -0.94(-0.87%) |
Mar 20, 2023 | 109.26 | 109.26 | 107.98 | 108.33 | 1,565,368 | -0.63(-0.58%) |
Mar 17, 2023 | 109.10 | 110.03 | 108.95 | 108.96 | 6,873,697 | +0.99(+0.92%) |
Mar 16, 2023 | 109.99 | 110.47 | 107.87 | 107.96 | 322,759 | -1.10(-1.01%) |
Mar 15, 2023 | 109.43 | 110.29 | 108.40 | 109.06 | 721,949 | +1.94(+1.81%) |
Mar 14, 2023 | 108.20 | 108.32 | 106.98 | 107.12 | 301,729 | -1.55(-1.42%) |
Mar 13, 2023 | 109.80 | 110.68 | 107.90 | 108.67 | 696,929 | +1.26(+1.17%) |
Mar 10, 2023 | 106.27 | 107.62 | 106.27 | 107.41 | 401,603 | +3.05(+2.93%) |
Mar 09, 2023 | 103.83 | 104.68 | 103.63 | 104.36 | 1,621,329 | +0.43(+0.41%) |
Mar 08, 2023 | 104.59 | 104.97 | 103.65 | 103.93 | 349,920 | +0.08(+0.07%) |
Mar 07, 2023 | 103.81 | 104.30 | 103.29 | 103.85 | 511,921 | +0.45(+0.43%) |
Mar 06, 2023 | 104.23 | 104.24 | 103.30 | 103.40 | 347,038 | -0.43(-0.41%) |
Mar 03, 2023 | 103.29 | 103.86 | 102.96 | 103.83 | 381,419 | +1.78(+1.75%) |
Mar 02, 2023 | 101.89 | 102.27 | 101.69 | 102.05 | 469,338 | -0.86(-0.83%) |
Mar 01, 2023 | 103.54 | 103.67 | 102.72 | 102.91 | 417,832 | -1.05(-1.01%) |
Feb 28, 2023 | 103.16 | 104.08 | 103.03 | 103.96 | 360,682 | +0.14(+0.14%) |
Feb 27, 2023 | 104.04 | 104.25 | 103.66 | 103.82 | 304,840 | +0.30(+0.29%) |
Feb 24, 2023 | 104.05 | 104.16 | 103.32 | 103.51 | 319,199 | -1.27(-1.21%) |
Feb 23, 2023 | 104.10 | 104.99 | 104.10 | 104.78 | 282,676 | +0.70(+0.67%) |
Feb 22, 2023 | 103.92 | 104.41 | 103.90 | 104.08 | 571,720 | +0.60(+0.58%) |
Feb 21, 2023 | 104.10 | 104.19 | 103.39 | 103.48 | 500,750 | -1.75(-1.66%) |
Feb 17, 2023 | 104.19 | 105.26 | 104.13 | 105.23 | 510,679 | +0.58(+0.56%) |
Feb 16, 2023 | 104.87 | 105.12 | 104.42 | 104.65 | 466,137 | -0.90(-0.86%) |
Feb 15, 2023 | 106.08 | 106.38 | 105.31 | 105.56 | 516,276 | -0.90(-0.85%) |
Feb 14, 2023 | 106.68 | 107.06 | 105.72 | 106.46 | 510,445 | -0.34(-0.32%) |
Feb 13, 2023 | 106.21 | 106.81 | 106.17 | 106.81 | 7,257,182 | +0.85(+0.80%) |
Feb 10, 2023 | 106.78 | 106.78 | 105.83 | 105.96 | 289,876 | -0.96(-0.90%) |
Feb 09, 2023 | 108.44 | 108.44 | 106.81 | 106.92 | 510,586 | -0.66(-0.61%) |
Feb 08, 2023 | 107.25 | 107.89 | 106.79 | 107.58 | 548,129 | +0.30(+0.28%) |
Feb 07, 2023 | 107.50 | 108.39 | 107.18 | 107.27 | 611,046 | -0.59(-0.55%) |
Feb 06, 2023 | 107.80 | 108.26 | 107.75 | 107.86 | 581,746 | -0.95(-0.87%) |
Feb 03, 2023 | 108.89 | 109.17 | 108.35 | 108.81 | 1,717,212 | -1.56(-1.41%) |
Feb 02, 2023 | 110.94 | 111.28 | 110.22 | 110.37 | 849,573 | +0.16(+0.15%) |
Feb 01, 2023 | 109.64 | 110.74 | 108.73 | 110.21 | 1,221,417 | +1.17(+1.08%) |
Jan 31, 2023 | 109.05 | 109.08 | 108.10 | 109.04 | 535,497 | +0.66(+0.60%) |
Jan 30, 2023 | 108.52 | 109.05 | 108.31 | 108.38 | 559,108 | -0.34(-0.31%) |
Jan 27, 2023 | 108.30 | 108.86 | 108.14 | 108.72 | 457,820 | -0.30(-0.27%) |
Jan 26, 2023 | 109.19 | 109.49 | 108.59 | 109.02 | 323,933 | -0.53(-0.48%) |
Jan 25, 2023 | 109.53 | 109.98 | 108.94 | 109.55 | 396,187 | +0.17(+0.16%) |
Jan 24, 2023 | 108.65 | 109.54 | 107.96 | 109.38 | 489,459 | +1.18(+1.09%) |
Jan 23, 2023 | 108.08 | 108.61 | 108.04 | 108.20 | 765,746 | -0.28(-0.25%) |
Jan 20, 2023 | 109.06 | 109.22 | 108.43 | 108.48 | 524,864 | -1.54(-1.40%) |
Jan 19, 2023 | 110.04 | 110.31 | 109.58 | 110.01 | 1,838,872 | -0.40(-0.36%) |
Jan 18, 2023 | 110.20 | 110.48 | 109.36 | 110.41 | 458,955 | +2.23(+2.06%) |
Jan 17, 2023 | 107.78 | 108.48 | 107.68 | 108.18 | 740,761 | -0.36(-0.33%) |
Jan 13, 2023 | 108.87 | 109.59 | 108.24 | 108.54 | 480,643 | -0.82(-0.75%) |
Jan 12, 2023 | 107.92 | 109.37 | 107.04 | 109.36 | 1,257,389 | +1.66(+1.54%) |
Jan 11, 2023 | 107.17 | 107.76 | 106.97 | 107.70 | 5,464,300 | +1.30(+1.22%) |
Jan 10, 2023 | 106.86 | 107.01 | 106.02 | 106.40 | 386,255 | -1.36(-1.26%) |
Jan 09, 2023 | 106.73 | 108.00 | 106.56 | 107.76 | 585,058 | +0.51(+0.48%) |
Jan 06, 2023 | 105.28 | 107.38 | 105.18 | 107.24 | 470,886 | +1.56(+1.47%) |
Jan 05, 2023 | 104.68 | 105.72 | 104.56 | 105.69 | 335,086 | +0.22(+0.21%) |
Jan 04, 2023 | 105.79 | 105.93 | 105.03 | 105.47 | 515,755 | +1.15(+1.10%) |
Jan 03, 2023 | 105.00 | 105.10 | 103.85 | 104.32 | 612,098 | +1.65(+1.61%) |
Dec 30, 2022 | 102.92 | 103.54 | 102.51 | 102.67 | 496,972 | -0.85(-0.82%) |
Dec 29, 2022 | 102.89 | 103.76 | 102.81 | 103.52 | 512,975 | +0.86(+0.84%) |
Dec 28, 2022 | 103.39 | 103.45 | 102.50 | 102.66 | 579,415 | -0.44(-0.42%) |
Dec 27, 2022 | 103.32 | 103.78 | 102.94 | 103.10 | 622,478 | -1.60(-1.53%) |
Dec 23, 2022 | 104.87 | 105.09 | 104.51 | 104.70 | 404,582 | -1.05(-1.00%) |
Dec 22, 2022 | 105.78 | 106.15 | 105.56 | 105.75 | 408,204 | +0.10(+0.10%) |
Dec 21, 2022 | 106.16 | 106.19 | 105.12 | 105.65 | 367,115 | +0.15(+0.14%) |
Dec 20, 2022 | 105.44 | 105.77 | 105.19 | 105.50 | 619,900 | -1.52(-1.42%) |
Dec 19, 2022 | 107.29 | 107.32 | 106.70 | 107.02 | 821,771 | -1.41(-1.30%) |
Dec 16, 2022 | 107.84 | 108.84 | 107.54 | 108.42 | 669,686 | -0.88(-0.81%) |
Dec 15, 2022 | 109.08 | 109.68 | 108.81 | 109.30 | 969,442 | +0.69(+0.63%) |
Dec 14, 2022 | 108.22 | 108.74 | 107.66 | 108.61 | 381,860 | +0.50(+0.46%) |
Dec 13, 2022 | 109.32 | 109.40 | 107.98 | 108.11 | 419,966 | +1.15(+1.08%) |
Dec 12, 2022 | 107.96 | 108.08 | 106.65 | 106.96 | 416,121 | +0.16(+0.15%) |
Dec 09, 2022 | 107.89 | 107.94 | 106.76 | 106.80 | 429,669 | -1.90(-1.75%) |
Dec 08, 2022 | 108.52 | 108.96 | 108.21 | 108.70 | 478,001 | -0.51(-0.47%) |
Dec 07, 2022 | 108.48 | 109.42 | 108.35 | 109.21 | 613,464 | +1.77(+1.65%) |
Dec 06, 2022 | 107.10 | 107.82 | 106.78 | 107.44 | 779,786 | +0.80(+0.75%) |
Dec 05, 2022 | 106.78 | 106.81 | 106.06 | 106.64 | 423,750 | -1.02(-0.95%) |
Dec 02, 2022 | 106.53 | 107.67 | 105.78 | 107.66 | 354,496 | +0.72(+0.67%) |