Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 126.75 | 127.29 | 126.31 | 126.71 | 397,625 | -0.06(-0.05%) |
Dec 28, 2023 | 126.97 | 127.21 | 126.52 | 126.77 | 383,521 | -0.18(-0.14%) |
Dec 27, 2023 | 126.32 | 127.21 | 126.02 | 126.95 | 411,233 | +0.24(+0.19%) |
Dec 26, 2023 | 126.53 | 127.34 | 126.53 | 126.71 | 539,080 | +0.29(+0.23%) |
Dec 22, 2023 | 126.37 | 127.38 | 126.07 | 126.42 | 613,897 | +0.14(+0.11%) |
Dec 21, 2023 | 125.89 | 126.53 | 125.39 | 126.28 | 610,096 | +1.56(+1.25%) |
Dec 20, 2023 | 125.53 | 126.96 | 124.71 | 124.73 | 1,104,917 | -0.96(-0.76%) |
Dec 19, 2023 | 123.01 | 125.81 | 122.82 | 125.69 | 1,064,568 | +3.20(+2.61%) |
Dec 18, 2023 | 122.38 | 122.92 | 121.67 | 122.49 | 839,338 | +0.59(+0.48%) |
Dec 15, 2023 | 121.07 | 121.93 | 120.71 | 121.90 | 2,105,116 | +0.28(+0.23%) |
Dec 14, 2023 | 122.48 | 123.29 | 121.47 | 121.62 | 1,458,985 | +0.27(+0.22%) |
Dec 13, 2023 | 119.73 | 121.71 | 119.13 | 121.35 | 773,298 | +1.63(+1.36%) |
Dec 12, 2023 | 119.14 | 120.10 | 118.61 | 119.72 | 759,008 | +0.70(+0.59%) |
Dec 11, 2023 | 118.52 | 119.12 | 118.44 | 119.03 | 723,617 | +0.80(+0.68%) |
Dec 08, 2023 | 118.56 | 119.57 | 117.71 | 118.23 | 741,886 | -0.46(-0.39%) |
Dec 07, 2023 | 118.61 | 118.81 | 117.48 | 118.69 | 845,703 | +0.57(+0.48%) |
Dec 06, 2023 | 119.31 | 120.29 | 118.00 | 118.12 | 1,075,753 | -0.57(-0.48%) |
Dec 05, 2023 | 119.30 | 119.55 | 118.49 | 118.69 | 646,965 | -1.09(-0.91%) |
Dec 04, 2023 | 119.08 | 120.35 | 118.56 | 119.77 | 967,813 | -0.17(-0.14%) |
Dec 01, 2023 | 117.61 | 120.14 | 117.10 | 119.94 | 1,008,616 | +3.55(+3.05%) |
Nov 30, 2023 | 115.16 | 116.44 | 114.28 | 116.39 | 1,414,639 | +1.36(+1.18%) |
Nov 29, 2023 | 115.26 | 115.57 | 114.52 | 115.03 | 1,236,298 | +0.11(+0.10%) |
Nov 28, 2023 | 116.69 | 116.69 | 114.73 | 114.92 | 790,692 | -1.64(-1.40%) |
Nov 27, 2023 | 116.29 | 116.90 | 115.85 | 116.56 | 669,709 | -0.33(-0.28%) |
Nov 24, 2023 | 116.20 | 117.46 | 115.91 | 116.89 | 281,518 | +0.75(+0.64%) |
Nov 22, 2023 | 115.74 | 116.46 | 115.22 | 116.14 | 743,115 | +0.26(+0.22%) |
Nov 21, 2023 | 115.60 | 116.46 | 115.08 | 115.88 | 683,112 | +0.43(+0.37%) |
Nov 20, 2023 | 115.40 | 115.67 | 114.35 | 115.45 | 1,048,048 | +0.11(+0.10%) |
Nov 17, 2023 | 115.53 | 115.53 | 114.78 | 115.34 | 1,262,513 | +0.76(+0.66%) |
Nov 16, 2023 | 114.57 | 115.73 | 113.91 | 114.58 | 942,664 | -0.13(-0.11%) |
Nov 15, 2023 | 115.88 | 116.18 | 114.54 | 114.71 | 1,128,236 | -0.66(-0.57%) |
Nov 14, 2023 | 114.37 | 116.10 | 113.76 | 115.37 | 799,881 | +2.59(+2.29%) |
Nov 13, 2023 | 112.17 | 113.05 | 111.60 | 112.78 | 816,079 | +0.59(+0.52%) |
Nov 10, 2023 | 111.68 | 112.56 | 110.82 | 112.20 | 834,770 | +1.17(+1.05%) |
Nov 09, 2023 | 110.11 | 111.29 | 108.79 | 111.03 | 1,187,158 | +1.80(+1.65%) |
Nov 08, 2023 | 109.47 | 109.72 | 108.63 | 109.22 | 916,847 | -0.25(-0.23%) |
Nov 07, 2023 | 109.28 | 110.52 | 108.36 | 109.47 | 795,721 | -0.47(-0.43%) |
Nov 06, 2023 | 111.34 | 111.34 | 109.14 | 109.94 | 958,967 | -1.02(-0.92%) |
Nov 03, 2023 | 110.27 | 111.83 | 110.27 | 110.96 | 983,826 | +1.93(+1.77%) |
Nov 02, 2023 | 107.01 | 109.44 | 106.92 | 109.03 | 1,937,466 | +3.54(+3.35%) |
Nov 01, 2023 | 105.70 | 106.46 | 104.14 | 105.49 | 1,089,609 | -0.22(-0.21%) |
Oct 31, 2023 | 105.23 | 106.51 | 104.86 | 105.70 | 1,424,829 | +0.48(+0.46%) |
Oct 30, 2023 | 104.83 | 105.80 | 103.87 | 105.23 | 933,096 | +1.53(+1.48%) |
Oct 27, 2023 | 104.15 | 105.00 | 102.37 | 103.69 | 1,073,890 | -0.51(-0.49%) |
Oct 26, 2023 | 104.31 | 105.23 | 102.91 | 104.20 | 1,472,210 | +0.45(+0.43%) |
Oct 25, 2023 | 102.22 | 105.69 | 101.86 | 103.75 | 1,683,633 | +4.11(+4.12%) |
Oct 24, 2023 | 99.53 | 100.27 | 98.67 | 99.64 | 1,261,245 | +1.20(+1.22%) |
Oct 23, 2023 | 99.15 | 100.28 | 98.41 | 98.45 | 628,295 | -0.96(-0.96%) |
Oct 20, 2023 | 99.97 | 100.66 | 99.25 | 99.40 | 766,663 | -0.38(-0.38%) |
Oct 19, 2023 | 101.22 | 102.34 | 99.62 | 99.78 | 650,547 | -1.58(-1.55%) |
Oct 18, 2023 | 104.28 | 104.30 | 101.29 | 101.36 | 496,289 | -3.93(-3.73%) |
Oct 17, 2023 | 103.66 | 106.07 | 103.66 | 105.29 | 732,666 | +0.79(+0.75%) |
Oct 16, 2023 | 103.13 | 104.57 | 103.10 | 104.50 | 919,408 | +2.23(+2.18%) |
Oct 13, 2023 | 103.78 | 103.78 | 101.83 | 102.27 | 441,031 | -1.44(-1.38%) |
Oct 12, 2023 | 105.41 | 105.50 | 102.81 | 103.70 | 433,359 | -1.73(-1.64%) |
Oct 11, 2023 | 104.78 | 105.59 | 104.60 | 105.43 | 755,688 | +0.80(+0.76%) |
Oct 10, 2023 | 103.50 | 104.82 | 103.20 | 104.63 | 1,210,657 | +1.56(+1.52%) |
Oct 09, 2023 | 101.91 | 103.17 | 101.30 | 103.06 | 808,531 | +0.44(+0.43%) |
Oct 06, 2023 | 101.32 | 103.44 | 100.79 | 102.62 | 909,425 | +0.83(+0.81%) |
Oct 05, 2023 | 103.91 | 104.31 | 101.77 | 101.80 | 1,098,095 | -2.89(-2.76%) |
Oct 04, 2023 | 103.75 | 104.85 | 102.69 | 104.69 | 699,579 | +0.50(+0.48%) |
Oct 03, 2023 | 104.78 | 105.46 | 103.77 | 104.19 | 598,410 | -0.74(-0.70%) |
Oct 02, 2023 | 105.52 | 106.20 | 104.51 | 104.93 | 772,822 | -1.03(-0.97%) |
Sep 29, 2023 | 107.48 | 107.48 | 105.88 | 105.95 | 810,153 | -1.10(-1.02%) |
Sep 28, 2023 | 106.91 | 108.28 | 106.40 | 107.05 | 546,275 | +0.54(+0.51%) |
Sep 27, 2023 | 105.69 | 106.97 | 105.13 | 106.51 | 857,115 | +1.43(+1.36%) |
Sep 26, 2023 | 106.24 | 106.46 | 105.01 | 105.09 | 716,370 | -2.01(-1.88%) |
Sep 25, 2023 | 105.54 | 107.17 | 106.77 | 107.10 | 489,657 | +1.24(+1.17%) |
Sep 22, 2023 | 105.16 | 106.83 | 105.03 | 105.86 | 541,165 | +0.51(+0.48%) |
Sep 21, 2023 | 106.42 | 106.42 | 105.11 | 105.36 | 540,919 | -1.47(-1.37%) |
Sep 20, 2023 | 108.61 | 109.14 | 106.72 | 106.82 | 694,730 | -0.93(-0.86%) |
Sep 19, 2023 | 107.92 | 108.36 | 107.03 | 107.75 | 531,083 | -0.04(-0.04%) |
Sep 18, 2023 | 107.51 | 108.76 | 107.38 | 107.79 | 568,870 | +0.42(+0.39%) |
Sep 15, 2023 | 107.42 | 107.68 | 106.73 | 107.37 | 2,067,392 | -0.30(-0.28%) |
Sep 14, 2023 | 107.01 | 107.83 | 106.82 | 107.67 | 628,204 | +1.69(+1.60%) |
Sep 13, 2023 | 106.88 | 107.32 | 105.73 | 105.97 | 564,704 | -1.13(-1.05%) |
Sep 12, 2023 | 106.61 | 107.43 | 106.61 | 107.10 | 480,340 | +0.04(+0.04%) |
Sep 11, 2023 | 107.19 | 107.19 | 105.94 | 107.06 | 639,454 | +0.81(+0.76%) |
Sep 08, 2023 | 107.19 | 107.69 | 106.03 | 106.25 | 868,588 | -1.16(-1.08%) |
Sep 07, 2023 | 109.23 | 109.44 | 107.00 | 107.41 | 914,980 | -2.22(-2.03%) |
Sep 06, 2023 | 108.85 | 110.54 | 108.76 | 109.63 | 807,396 | +0.49(+0.45%) |
Sep 05, 2023 | 112.96 | 113.11 | 109.05 | 109.14 | 793,325 | -4.01(-3.54%) |
Sep 01, 2023 | 113.23 | 113.51 | 112.61 | 113.15 | 606,245 | +0.97(+0.86%) |
Aug 31, 2023 | 112.97 | 113.24 | 112.02 | 112.19 | 632,809 | -0.72(-0.64%) |
Aug 30, 2023 | 112.66 | 113.14 | 112.09 | 112.90 | 769,420 | +0.63(+0.56%) |
Aug 29, 2023 | 111.49 | 112.55 | 110.86 | 112.28 | 843,327 | +0.38(+0.34%) |
Aug 28, 2023 | 111.88 | 112.62 | 111.46 | 111.90 | 501,080 | +0.51(+0.46%) |
Aug 25, 2023 | 111.48 | 111.97 | 110.59 | 111.39 | 284,051 | +0.70(+0.63%) |
Aug 24, 2023 | 111.67 | 112.39 | 110.67 | 110.69 | 354,855 | -1.21(-1.08%) |
Aug 23, 2023 | 110.89 | 112.09 | 110.40 | 111.90 | 310,228 | +1.35(+1.22%) |
Aug 22, 2023 | 111.08 | 111.63 | 110.47 | 110.55 | 326,944 | -0.55(-0.49%) |
Aug 21, 2023 | 111.20 | 111.29 | 110.02 | 111.10 | 390,923 | +0.08(+0.07%) |
Aug 18, 2023 | 110.30 | 111.58 | 110.25 | 111.02 | 686,405 | -0.21(-0.19%) |
Aug 17, 2023 | 112.00 | 112.58 | 110.96 | 111.23 | 686,503 | -0.28(-0.25%) |
Aug 16, 2023 | 112.53 | 113.09 | 111.46 | 111.51 | 548,533 | -0.74(-0.66%) |
Aug 15, 2023 | 113.18 | 113.18 | 111.85 | 112.25 | 716,787 | -1.55(-1.36%) |
Aug 14, 2023 | 113.65 | 114.00 | 112.97 | 113.79 | 501,729 | -0.06(-0.05%) |
Aug 11, 2023 | 113.23 | 114.23 | 113.04 | 113.85 | 505,269 | +0.49(+0.43%) |
Aug 10, 2023 | 113.96 | 114.53 | 112.93 | 113.36 | 437,763 | -0.32(-0.28%) |
Aug 09, 2023 | 114.20 | 114.55 | 112.97 | 113.68 | 681,118 | -0.56(-0.49%) |
Aug 08, 2023 | 113.99 | 114.59 | 112.63 | 114.24 | 716,051 | -0.90(-0.78%) |
Aug 07, 2023 | 114.86 | 115.59 | 114.80 | 115.13 | 594,765 | +0.95(+0.83%) |
Aug 04, 2023 | 116.56 | 116.56 | 113.95 | 114.19 | 851,734 | -1.83(-1.58%) |
Aug 03, 2023 | 115.93 | 117.23 | 115.30 | 116.02 | 974,277 | -0.96(-0.82%) |
Aug 02, 2023 | 118.11 | 118.74 | 116.83 | 116.98 | 913,038 | -1.68(-1.42%) |
Aug 01, 2023 | 117.83 | 119.17 | 117.66 | 118.66 | 1,181,372 | +0.75(+0.63%) |
Jul 31, 2023 | 117.68 | 118.89 | 117.40 | 117.91 | 1,181,824 | -0.14(-0.12%) |
Jul 28, 2023 | 118.05 | 118.22 | 116.71 | 118.05 | 1,342,611 | +1.16(+0.99%) |
Jul 27, 2023 | 113.08 | 118.34 | 111.57 | 116.90 | 1,972,225 | +4.36(+3.87%) |
Jul 26, 2023 | 112.78 | 113.29 | 112.21 | 112.54 | 1,112,381 | -0.55(-0.48%) |
Jul 25, 2023 | 111.28 | 113.32 | 110.67 | 113.08 | 1,203,200 | +0.34(+0.30%) |
Jul 24, 2023 | 112.81 | 113.49 | 112.10 | 112.75 | 1,137,873 | +0.36(+0.32%) |
Jul 21, 2023 | 112.01 | 112.81 | 111.52 | 112.39 | 996,194 | +0.12(+0.11%) |
Jul 20, 2023 | 112.67 | 113.29 | 111.82 | 112.27 | 922,769 | +0.20(+0.18%) |
Jul 19, 2023 | 112.08 | 113.02 | 111.61 | 112.07 | 970,557 | -0.83(-0.73%) |
Jul 18, 2023 | 111.79 | 113.19 | 111.45 | 112.89 | 674,124 | +0.74(+0.66%) |
Jul 17, 2023 | 111.51 | 112.66 | 110.32 | 112.16 | 609,018 | +0.73(+0.65%) |
Jul 14, 2023 | 111.89 | 111.90 | 110.09 | 111.43 | 687,657 | -0.39(-0.35%) |
Jul 13, 2023 | 111.62 | 111.96 | 111.02 | 111.82 | 996,106 | -0.09(-0.08%) |
Jul 12, 2023 | 111.65 | 112.48 | 110.53 | 111.91 | 1,212,991 | +1.27(+1.14%) |
Jul 11, 2023 | 111.48 | 112.00 | 110.24 | 110.64 | 1,320,050 | -0.21(-0.19%) |
Jul 10, 2023 | 109.37 | 110.98 | 108.96 | 110.85 | 914,042 | +1.70(+1.56%) |
Jul 07, 2023 | 107.52 | 110.07 | 107.36 | 109.15 | 750,843 | +1.39(+1.29%) |
Jul 06, 2023 | 107.33 | 108.08 | 106.89 | 107.76 | 774,606 | -0.36(-0.33%) |
Jul 05, 2023 | 107.84 | 108.51 | 107.23 | 108.12 | 963,908 | -0.75(-0.69%) |
Jul 03, 2023 | 108.93 | 109.33 | 107.75 | 108.86 | 483,579 | -0.32(-0.29%) |
Jun 30, 2023 | 108.39 | 110.06 | 107.90 | 109.18 | 1,228,151 | +1.65(+1.54%) |
Jun 29, 2023 | 105.36 | 107.68 | 105.28 | 107.53 | 1,113,979 | +2.03(+1.93%) |
Jun 28, 2023 | 105.37 | 105.66 | 104.38 | 105.50 | 743,450 | +0.07(+0.07%) |
Jun 27, 2023 | 103.31 | 105.50 | 102.83 | 105.43 | 914,203 | +2.33(+2.26%) |
Jun 26, 2023 | 102.23 | 103.25 | 102.10 | 103.10 | 1,388,077 | +1.23(+1.21%) |
Jun 23, 2023 | 101.31 | 102.23 | 100.89 | 101.86 | 1,493,040 | -0.52(-0.50%) |
Jun 22, 2023 | 102.55 | 102.71 | 101.53 | 102.38 | 1,271,187 | -0.58(-0.56%) |
Jun 21, 2023 | 100.50 | 103.23 | 100.26 | 102.96 | 1,159,793 | +1.54(+1.52%) |
Jun 20, 2023 | 102.17 | 102.42 | 100.82 | 101.42 | 1,057,566 | -1.76(-1.71%) |
Jun 16, 2023 | 102.14 | 103.26 | 101.69 | 103.18 | 2,185,478 | +1.39(+1.37%) |
Jun 15, 2023 | 100.64 | 101.83 | 100.46 | 101.78 | 1,516,604 | +0.58(+0.57%) |
Jun 14, 2023 | 102.04 | 102.30 | 100.85 | 101.21 | 1,070,359 | -0.47(-0.46%) |
Jun 13, 2023 | 99.42 | 102.00 | 99.16 | 101.67 | 1,293,100 | +2.59(+2.61%) |
Jun 12, 2023 | 98.69 | 99.55 | 98.09 | 99.09 | 926,969 | +0.48(+0.48%) |
Jun 09, 2023 | 98.59 | 98.79 | 97.64 | 98.61 | 609,523 | -0.03(-0.03%) |
Jun 08, 2023 | 99.64 | 99.91 | 98.17 | 98.64 | 809,340 | -1.04(-1.04%) |
Jun 07, 2023 | 97.51 | 99.97 | 96.95 | 99.67 | 818,618 | +2.33(+2.39%) |
Jun 06, 2023 | 96.40 | 97.86 | 96.09 | 97.34 | 728,840 | +0.63(+0.65%) |
Jun 05, 2023 | 96.96 | 97.23 | 95.72 | 96.72 | 1,166,765 | -0.77(-0.79%) |
Jun 02, 2023 | 93.96 | 97.66 | 93.96 | 97.48 | 1,105,011 | +4.85(+5.23%) |
Jun 01, 2023 | 92.51 | 93.06 | 91.48 | 92.64 | 1,109,445 | +0.42(+0.45%) |
May 31, 2023 | 93.30 | 93.57 | 91.78 | 92.22 | 1,835,621 | -1.81(-1.93%) |
May 30, 2023 | 94.21 | 94.75 | 93.29 | 94.03 | 1,095,204 | -0.29(-0.31%) |
May 26, 2023 | 94.09 | 94.58 | 93.18 | 94.32 | 1,157,393 | +1.04(+1.11%) |
May 25, 2023 | 93.85 | 94.15 | 92.22 | 93.28 | 1,191,771 | -0.82(-0.88%) |
May 24, 2023 | 95.53 | 95.53 | 94.08 | 94.11 | 808,108 | -2.07(-2.15%) |
May 23, 2023 | 97.00 | 97.69 | 95.94 | 96.17 | 835,281 | -1.48(-1.52%) |
May 22, 2023 | 96.84 | 97.81 | 95.46 | 97.65 | 810,012 | +0.85(+0.88%) |
May 19, 2023 | 97.92 | 97.94 | 96.00 | 96.80 | 744,759 | -0.09(-0.09%) |
May 18, 2023 | 96.52 | 97.55 | 96.07 | 96.89 | 763,774 | +0.02(+0.02%) |
May 17, 2023 | 96.94 | 97.39 | 95.95 | 96.87 | 846,477 | +0.81(+0.85%) |
May 16, 2023 | 96.97 | 96.97 | 95.69 | 96.05 | 721,063 | -1.66(-1.70%) |
May 15, 2023 | 97.41 | 98.16 | 96.48 | 97.71 | 903,409 | +0.34(+0.35%) |
May 12, 2023 | 98.16 | 98.39 | 96.51 | 97.38 | 1,215,329 | -0.09(-0.09%) |
May 11, 2023 | 95.86 | 97.54 | 95.86 | 97.47 | 1,038,940 | +0.33(+0.34%) |
May 10, 2023 | 99.37 | 99.37 | 95.69 | 97.14 | 916,073 | -1.24(-1.26%) |
May 09, 2023 | 97.90 | 98.48 | 97.56 | 98.38 | 950,012 | -0.35(-0.35%) |
May 08, 2023 | 99.41 | 99.52 | 97.62 | 98.73 | 841,834 | +0.18(+0.18%) |
May 05, 2023 | 97.93 | 99.02 | 97.29 | 98.55 | 1,295,298 | +1.74(+1.80%) |
May 04, 2023 | 97.14 | 97.55 | 95.74 | 96.81 | 1,362,587 | -0.31(-0.32%) |
May 03, 2023 | 96.67 | 98.47 | 96.26 | 97.12 | 1,187,126 | +1.04(+1.09%) |
May 02, 2023 | 96.87 | 96.87 | 93.69 | 96.07 | 2,460,709 | -1.50(-1.54%) |
May 01, 2023 | 97.20 | 98.48 | 96.85 | 97.58 | 729,136 | +0.52(+0.53%) |
Apr 28, 2023 | 96.71 | 98.07 | 96.67 | 97.06 | 890,161 | -0.07(-0.07%) |
Apr 27, 2023 | 96.07 | 97.18 | 94.45 | 97.13 | 1,075,813 | +1.22(+1.27%) |
Apr 26, 2023 | 100.37 | 101.12 | 95.67 | 95.91 | 1,586,080 | -4.24(-4.24%) |
Apr 25, 2023 | 100.35 | 101.69 | 99.54 | 100.15 | 1,456,878 | -0.70(-0.69%) |
Apr 24, 2023 | 100.15 | 101.19 | 99.99 | 100.84 | 951,646 | +1.03(+1.04%) |
Apr 21, 2023 | 100.04 | 100.21 | 99.10 | 99.81 | 600,614 | -0.15(-0.15%) |
Apr 20, 2023 | 99.28 | 100.40 | 98.64 | 99.96 | 719,976 | +0.47(+0.47%) |
Apr 19, 2023 | 99.68 | 99.74 | 98.02 | 99.49 | 727,060 | -0.63(-0.63%) |
Apr 18, 2023 | 99.92 | 100.51 | 99.42 | 100.12 | 769,954 | +0.68(+0.68%) |
Apr 17, 2023 | 99.36 | 100.00 | 98.77 | 99.44 | 400,636 | +0.34(+0.34%) |
Apr 14, 2023 | 99.13 | 99.83 | 98.37 | 99.11 | 589,517 | +0.30(+0.30%) |
Apr 13, 2023 | 98.82 | 99.17 | 97.35 | 98.81 | 670,843 | -0.19(-0.19%) |
Apr 12, 2023 | 100.18 | 100.18 | 98.61 | 99.00 | 540,587 | +0.14(+0.14%) |
Apr 11, 2023 | 98.36 | 99.30 | 98.16 | 98.86 | 818,599 | +0.88(+0.90%) |
Apr 10, 2023 | 95.89 | 98.01 | 95.79 | 97.97 | 796,724 | +2.22(+2.31%) |
Apr 06, 2023 | 96.11 | 96.17 | 95.15 | 95.76 | 491,904 | -0.22(-0.23%) |
Apr 05, 2023 | 96.31 | 96.92 | 95.00 | 95.98 | 1,268,689 | -1.02(-1.06%) |
Apr 04, 2023 | 100.21 | 100.61 | 96.64 | 97.00 | 771,799 | -3.22(-3.21%) |
Apr 03, 2023 | 100.27 | 101.28 | 99.67 | 100.22 | 712,512 | -0.21(-0.21%) |
Mar 31, 2023 | 99.27 | 100.63 | 98.96 | 100.43 | 805,664 | +1.83(+1.85%) |
Mar 30, 2023 | 99.39 | 99.85 | 98.28 | 98.60 | 515,765 | -0.14(-0.14%) |
Mar 29, 2023 | 98.66 | 99.02 | 98.03 | 98.74 | 700,559 | +1.02(+1.05%) |
Mar 28, 2023 | 96.49 | 98.03 | 96.49 | 97.71 | 991,331 | +0.98(+1.02%) |
Mar 27, 2023 | 96.24 | 97.02 | 95.51 | 96.73 | 859,345 | +1.83(+1.93%) |
Mar 24, 2023 | 94.16 | 95.11 | 92.82 | 94.90 | 706,484 | +0.01(+0.01%) |
Mar 23, 2023 | 94.99 | 96.73 | 94.35 | 94.89 | 984,210 | -0.07(-0.07%) |
Mar 22, 2023 | 97.23 | 97.50 | 94.92 | 94.96 | 722,511 | -2.37(-2.43%) |
Mar 21, 2023 | 97.40 | 97.98 | 96.47 | 97.33 | 949,761 | +1.51(+1.58%) |
Mar 20, 2023 | 93.63 | 96.25 | 93.33 | 95.82 | 1,028,201 | +3.14(+3.39%) |
Mar 17, 2023 | 94.07 | 94.49 | 92.52 | 92.68 | 1,597,326 | -2.89(-3.03%) |
Mar 16, 2023 | 94.55 | 96.69 | 94.42 | 95.57 | 1,077,266 | -0.06(-0.06%) |
Mar 15, 2023 | 98.63 | 98.63 | 94.41 | 95.63 | 1,478,820 | -4.52(-4.51%) |
Mar 14, 2023 | 99.96 | 100.90 | 99.23 | 100.15 | 1,108,691 | +1.95(+1.98%) |
Mar 13, 2023 | 97.77 | 99.05 | 97.55 | 98.20 | 1,081,055 | -1.13(-1.14%) |
Mar 10, 2023 | 101.46 | 102.28 | 98.83 | 99.33 | 984,654 | -2.72(-2.67%) |
Mar 09, 2023 | 105.45 | 105.74 | 101.86 | 102.06 | 914,953 | -2.85(-2.72%) |
Mar 08, 2023 | 105.27 | 105.45 | 103.94 | 104.91 | 713,116 | -0.19(-0.18%) |
Mar 07, 2023 | 106.18 | 106.60 | 104.90 | 105.10 | 931,173 | -1.21(-1.14%) |
Mar 06, 2023 | 106.64 | 107.19 | 106.08 | 106.31 | 654,808 | -0.34(-0.32%) |
Mar 03, 2023 | 106.03 | 106.72 | 105.19 | 106.65 | 946,691 | +1.06(+1.01%) |
Mar 02, 2023 | 103.10 | 105.70 | 103.10 | 105.58 | 853,259 | +1.35(+1.30%) |
Mar 01, 2023 | 103.66 | 104.92 | 103.56 | 104.23 | 1,164,918 | +0.56(+0.54%) |
Feb 28, 2023 | 103.51 | 104.41 | 103.20 | 103.68 | 1,286,125 | +0.11(+0.11%) |
Feb 27, 2023 | 102.95 | 104.21 | 102.85 | 103.57 | 892,292 | +0.71(+0.70%) |
Feb 24, 2023 | 102.81 | 103.17 | 101.62 | 102.85 | 656,208 | -0.73(-0.71%) |
Feb 23, 2023 | 103.37 | 103.92 | 102.01 | 103.59 | 1,641,103 | +0.49(+0.47%) |
Feb 22, 2023 | 103.17 | 105.15 | 102.81 | 103.10 | 1,129,465 | -0.01(-0.01%) |
Feb 21, 2023 | 103.30 | 104.33 | 102.52 | 103.11 | 1,503,426 | -1.55(-1.48%) |
Feb 17, 2023 | 103.68 | 104.69 | 103.19 | 104.66 | 1,307,889 | +1.10(+1.06%) |
Feb 16, 2023 | 103.85 | 104.53 | 103.22 | 103.56 | 938,459 | -1.21(-1.15%) |
Feb 15, 2023 | 104.98 | 106.27 | 102.89 | 104.77 | 1,436,912 | +2.13(+2.08%) |
Feb 14, 2023 | 103.12 | 103.72 | 101.67 | 102.63 | 840,693 | -0.53(-0.51%) |
Feb 13, 2023 | 102.47 | 103.28 | 101.96 | 103.16 | 641,101 | +0.66(+0.65%) |
Feb 10, 2023 | 101.75 | 102.56 | 101.19 | 102.50 | 554,952 | +0.67(+0.65%) |
Feb 09, 2023 | 104.01 | 104.17 | 101.66 | 101.83 | 648,883 | -1.27(-1.23%) |
Feb 08, 2023 | 103.99 | 104.57 | 102.82 | 103.10 | 769,562 | -1.61(-1.54%) |
Feb 07, 2023 | 103.54 | 105.03 | 102.67 | 104.71 | 899,160 | +0.72(+0.69%) |
Feb 06, 2023 | 104.36 | 104.91 | 103.27 | 103.99 | 533,610 | -0.70(-0.67%) |
Feb 03, 2023 | 103.75 | 105.64 | 103.75 | 104.70 | 1,412,754 | +0.07(+0.07%) |
Feb 02, 2023 | 103.78 | 105.53 | 103.39 | 104.63 | 1,687,999 | +0.97(+0.94%) |
Feb 01, 2023 | 102.81 | 104.49 | 101.20 | 103.66 | 1,697,867 | +0.67(+0.65%) |
Jan 31, 2023 | 102.35 | 103.03 | 100.92 | 102.99 | 1,073,288 | +0.93(+0.91%) |
Jan 30, 2023 | 101.75 | 102.86 | 101.45 | 102.06 | 1,004,723 | -0.26(-0.25%) |
Jan 27, 2023 | 102.99 | 103.37 | 102.13 | 102.32 | 1,159,108 | -0.89(-0.86%) |
Jan 26, 2023 | 103.18 | 103.99 | 102.08 | 103.21 | 1,583,976 | +0.32(+0.31%) |
Jan 25, 2023 | 103.03 | 103.53 | 101.80 | 102.89 | 860,409 | -1.27(-1.22%) |
Jan 24, 2023 | 101.96 | 105.55 | 101.96 | 104.16 | 880,323 | +1.15(+1.12%) |
Jan 23, 2023 | 101.32 | 103.17 | 100.89 | 103.01 | 561,639 | +1.96(+1.94%) |
Jan 20, 2023 | 99.87 | 101.08 | 99.19 | 101.05 | 641,104 | +1.76(+1.77%) |
Jan 19, 2023 | 100.67 | 100.88 | 98.97 | 99.29 | 650,722 | -1.75(-1.73%) |
Jan 18, 2023 | 102.53 | 103.51 | 100.81 | 101.04 | 906,185 | -1.38(-1.35%) |
Jan 17, 2023 | 103.08 | 103.95 | 102.35 | 102.42 | 789,670 | -0.86(-0.84%) |
Jan 13, 2023 | 102.20 | 103.50 | 102.20 | 103.28 | 718,794 | +0.51(+0.49%) |
Jan 12, 2023 | 101.63 | 103.50 | 101.02 | 102.77 | 998,127 | +1.83(+1.82%) |
Jan 11, 2023 | 100.97 | 101.11 | 99.72 | 100.94 | 934,737 | +0.50(+0.49%) |
Jan 10, 2023 | 99.93 | 100.46 | 98.85 | 100.44 | 1,222,936 | +0.33(+0.33%) |
Jan 09, 2023 | 101.32 | 102.23 | 100.11 | 100.11 | 896,908 | -0.62(-0.62%) |
Jan 06, 2023 | 100.20 | 101.89 | 100.00 | 100.74 | 941,050 | +1.65(+1.66%) |
Jan 05, 2023 | 99.64 | 100.63 | 98.92 | 99.09 | 715,439 | -1.34(-1.33%) |
Jan 04, 2023 | 99.62 | 101.01 | 99.27 | 100.43 | 756,497 | +1.46(+1.47%) |