Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 143.25 | 145.83 | 142.84 | 145.61 | 4,131,622 | +4.05(+2.86%) |
Feb 28, 2024 | 136.39 | 142.58 | 136.19 | 141.57 | 2,466,997 | +4.46(+3.26%) |
Feb 27, 2024 | 136.88 | 138.43 | 136.10 | 137.10 | 1,508,240 | +0.27(+0.20%) |
Feb 26, 2024 | 136.16 | 139.01 | 135.50 | 136.84 | 2,050,654 | +0.12(+0.09%) |
Feb 23, 2024 | 137.32 | 137.72 | 134.96 | 136.72 | 2,103,572 | -0.54(-0.39%) |
Feb 22, 2024 | 138.86 | 140.88 | 135.88 | 137.25 | 3,468,452 | +2.83(+2.10%) |
Feb 21, 2024 | 133.24 | 135.88 | 130.35 | 134.43 | 3,245,741 | +0.47(+0.35%) |
Feb 20, 2024 | 134.90 | 136.45 | 132.77 | 133.96 | 3,439,384 | -1.15(-0.85%) |
Feb 16, 2024 | 138.86 | 139.71 | 133.65 | 135.11 | 6,626,636 | -12.29(-8.34%) |
Feb 15, 2024 | 141.85 | 147.86 | 141.85 | 147.40 | 3,149,232 | +6.33(+4.49%) |
Feb 14, 2024 | 140.71 | 141.77 | 139.46 | 141.07 | 1,659,180 | +0.06(+0.04%) |
Feb 13, 2024 | 139.50 | 141.11 | 138.25 | 141.01 | 2,011,492 | -1.62(-1.13%) |
Feb 12, 2024 | 146.38 | 146.88 | 142.40 | 142.63 | 2,144,835 | -3.36(-2.30%) |
Feb 09, 2024 | 145.64 | 146.74 | 144.35 | 145.99 | 1,233,345 | +0.13(+0.09%) |
Feb 08, 2024 | 143.65 | 146.79 | 143.65 | 145.86 | 1,897,735 | +1.58(+1.09%) |
Feb 07, 2024 | 143.88 | 144.58 | 142.14 | 144.28 | 1,352,668 | +1.20(+0.84%) |
Feb 06, 2024 | 142.97 | 145.00 | 142.21 | 143.09 | 1,804,101 | -0.04(-0.03%) |
Feb 05, 2024 | 141.78 | 143.93 | 141.43 | 143.12 | 2,059,035 | -0.19(-0.13%) |
Feb 02, 2024 | 141.47 | 144.22 | 139.06 | 143.31 | 2,069,482 | +0.63(+0.45%) |
Feb 01, 2024 | 139.02 | 142.79 | 138.30 | 142.68 | 2,569,964 | +3.36(+2.41%) |
Jan 31, 2024 | 143.82 | 143.82 | 138.93 | 139.32 | 2,915,339 | -3.73(-2.61%) |
Jan 30, 2024 | 144.31 | 144.76 | 142.86 | 143.04 | 3,069,744 | -1.74(-1.20%) |
Jan 29, 2024 | 141.67 | 145.00 | 141.67 | 144.78 | 2,247,934 | +2.75(+1.93%) |
Jan 26, 2024 | 141.71 | 143.44 | 140.90 | 142.03 | 1,932,840 | +1.00(+0.71%) |
Jan 25, 2024 | 138.86 | 142.13 | 138.73 | 141.03 | 2,170,116 | +4.23(+3.09%) |
Jan 24, 2024 | 139.48 | 139.48 | 136.41 | 136.81 | 1,554,453 | -1.08(-0.78%) |
Jan 23, 2024 | 139.82 | 140.10 | 137.22 | 137.89 | 1,436,499 | -1.55(-1.11%) |
Jan 22, 2024 | 137.44 | 141.52 | 137.44 | 139.44 | 2,404,767 | +3.21(+2.36%) |
Jan 19, 2024 | 133.98 | 136.64 | 133.43 | 136.22 | 1,806,023 | +2.78(+2.08%) |
Jan 18, 2024 | 134.63 | 135.59 | 132.81 | 133.44 | 1,554,637 | -1.01(-0.75%) |
Jan 17, 2024 | 135.81 | 137.41 | 132.72 | 134.46 | 1,797,302 | -3.09(-2.25%) |
Jan 16, 2024 | 135.82 | 138.72 | 136.30 | 137.55 | 2,558,608 | +1.59(+1.17%) |
Jan 12, 2024 | 134.53 | 137.14 | 134.21 | 135.96 | 1,645,305 | +3.06(+2.30%) |
Jan 11, 2024 | 134.96 | 135.87 | 132.85 | 132.91 | 990,366 | -2.51(-1.85%) |
Jan 10, 2024 | 132.91 | 135.84 | 132.19 | 135.42 | 1,504,795 | +2.89(+2.18%) |
Jan 09, 2024 | 131.49 | 132.79 | 130.56 | 132.53 | 882,823 | -0.08(-0.06%) |
Jan 08, 2024 | 129.41 | 132.98 | 129.22 | 132.61 | 1,261,141 | +2.85(+2.19%) |
Jan 05, 2024 | 129.81 | 131.83 | 128.94 | 129.76 | 1,455,979 | -0.94(-0.72%) |
Jan 04, 2024 | 132.02 | 133.04 | 130.50 | 130.71 | 1,483,016 | -1.72(-1.30%) |
Jan 03, 2024 | 133.12 | 133.47 | 131.24 | 132.42 | 1,695,320 | -1.71(-1.27%) |
Jan 02, 2024 | 132.91 | 134.40 | 132.69 | 134.13 | 1,329,168 | +0.64(+0.48%) |
Dec 29, 2023 | 133.73 | 134.89 | 133.37 | 133.48 | 1,511,849 | -1.53(-1.13%) |
Dec 28, 2023 | 134.99 | 135.34 | 134.14 | 135.01 | 958,903 | +0.01(+0.01%) |
Dec 27, 2023 | 134.37 | 135.33 | 134.14 | 135.00 | 1,191,688 | +0.53(+0.39%) |
Dec 26, 2023 | 134.09 | 134.67 | 133.83 | 134.48 | 1,228,217 | +0.46(+0.34%) |
Dec 22, 2023 | 134.26 | 134.98 | 133.07 | 134.02 | 1,103,230 | +0.21(+0.16%) |
Dec 21, 2023 | 133.04 | 133.89 | 131.83 | 133.81 | 1,247,577 | +2.15(+1.63%) |
Dec 20, 2023 | 133.04 | 133.99 | 131.60 | 131.66 | 1,626,619 | -1.78(-1.34%) |
Dec 19, 2023 | 131.92 | 134.18 | 131.76 | 133.44 | 2,089,265 | +2.20(+1.68%) |
Dec 18, 2023 | 131.42 | 133.39 | 130.84 | 131.24 | 2,135,141 | +0.15(+0.11%) |
Dec 15, 2023 | 130.55 | 133.34 | 129.69 | 131.09 | 5,339,607 | -0.75(-0.57%) |
Dec 14, 2023 | 136.30 | 136.81 | 130.68 | 131.85 | 2,768,982 | -2.50(-1.86%) |
Dec 13, 2023 | 132.71 | 135.69 | 131.82 | 134.35 | 2,609,203 | +1.67(+1.26%) |
Dec 12, 2023 | 132.39 | 133.34 | 131.31 | 132.68 | 2,616,523 | +0.22(+0.16%) |
Dec 11, 2023 | 131.72 | 132.62 | 130.32 | 132.46 | 2,089,441 | -0.06(-0.04%) |
Dec 08, 2023 | 134.00 | 134.91 | 130.65 | 132.52 | 2,906,777 | +0.77(+0.58%) |
Dec 07, 2023 | 133.09 | 133.48 | 131.38 | 131.75 | 2,964,144 | -1.43(-1.07%) |
Dec 06, 2023 | 136.20 | 136.83 | 133.00 | 133.18 | 2,540,524 | -3.15(-2.31%) |
Dec 05, 2023 | 135.22 | 136.59 | 134.66 | 136.32 | 1,818,254 | +0.89(+0.66%) |
Dec 04, 2023 | 135.34 | 135.73 | 133.65 | 135.43 | 2,201,227 | -0.83(-0.61%) |
Dec 01, 2023 | 134.99 | 136.98 | 133.49 | 136.25 | 2,499,900 | -0.17(-0.12%) |
Nov 30, 2023 | 135.50 | 136.64 | 134.54 | 136.42 | 4,713,575 | +0.57(+0.42%) |
Nov 29, 2023 | 135.64 | 136.57 | 134.87 | 135.85 | 1,911,229 | +1.28(+0.95%) |
Nov 28, 2023 | 134.46 | 135.37 | 134.18 | 134.57 | 1,857,730 | -0.54(-0.40%) |
Nov 27, 2023 | 134.50 | 135.53 | 133.88 | 135.11 | 1,325,903 | +0.93(+0.70%) |
Nov 24, 2023 | 133.72 | 134.67 | 133.17 | 134.18 | 596,079 | -0.32(-0.24%) |
Nov 22, 2023 | 135.23 | 135.65 | 133.90 | 134.50 | 1,421,201 | +0.61(+0.46%) |
Nov 21, 2023 | 133.42 | 134.91 | 132.97 | 133.89 | 1,260,236 | +0.36(+0.27%) |
Nov 20, 2023 | 131.92 | 133.62 | 130.81 | 133.53 | 1,342,066 | +1.29(+0.97%) |
Nov 17, 2023 | 133.72 | 133.74 | 131.37 | 132.24 | 1,569,339 | -0.61(-0.46%) |
Nov 16, 2023 | 132.95 | 134.23 | 132.07 | 132.85 | 1,483,989 | +0.54(+0.41%) |
Nov 15, 2023 | 131.83 | 133.80 | 131.53 | 132.31 | 1,756,351 | +0.30(+0.22%) |
Nov 14, 2023 | 129.92 | 133.17 | 129.08 | 132.02 | 2,160,436 | +6.54(+5.21%) |
Nov 13, 2023 | 125.71 | 126.64 | 124.71 | 125.48 | 884,365 | -1.08(-0.85%) |
Nov 10, 2023 | 126.08 | 126.97 | 124.07 | 126.56 | 1,598,194 | +1.12(+0.89%) |
Nov 09, 2023 | 126.57 | 127.30 | 124.98 | 125.44 | 961,181 | -0.83(-0.65%) |
Nov 08, 2023 | 125.78 | 126.71 | 125.11 | 126.27 | 981,907 | +0.46(+0.37%) |
Nov 07, 2023 | 127.30 | 127.31 | 125.75 | 125.80 | 1,738,383 | -1.48(-1.17%) |
Nov 06, 2023 | 130.06 | 130.07 | 125.57 | 127.29 | 1,993,206 | -3.38(-2.59%) |
Nov 03, 2023 | 130.37 | 133.35 | 129.86 | 130.67 | 2,379,916 | +2.64(+2.07%) |
Nov 02, 2023 | 126.30 | 129.45 | 125.94 | 128.03 | 2,206,989 | +3.71(+2.98%) |
Nov 01, 2023 | 122.31 | 124.38 | 121.32 | 124.32 | 1,778,642 | +2.07(+1.70%) |
Oct 31, 2023 | 121.09 | 122.64 | 119.71 | 122.25 | 1,853,199 | +2.24(+1.87%) |
Oct 30, 2023 | 121.62 | 123.16 | 119.32 | 120.00 | 1,908,885 | -0.27(-0.22%) |
Oct 27, 2023 | 119.47 | 124.36 | 118.10 | 120.27 | 3,442,233 | +1.40(+1.17%) |
Oct 26, 2023 | 115.45 | 119.89 | 114.75 | 118.87 | 3,346,286 | +3.90(+3.39%) |
Oct 25, 2023 | 116.57 | 117.54 | 114.20 | 114.97 | 2,147,419 | -2.47(-2.10%) |
Oct 24, 2023 | 115.80 | 118.35 | 115.63 | 117.44 | 2,254,853 | +2.00(+1.74%) |
Oct 23, 2023 | 113.02 | 116.87 | 112.00 | 115.43 | 2,321,946 | +1.59(+1.40%) |
Oct 20, 2023 | 113.68 | 115.46 | 113.16 | 113.84 | 1,586,255 | +0.17(+0.15%) |
Oct 19, 2023 | 117.84 | 118.32 | 113.61 | 113.67 | 2,276,046 | -4.84(-4.08%) |
Oct 18, 2023 | 119.81 | 120.36 | 118.44 | 118.51 | 1,210,009 | -2.68(-2.21%) |
Oct 17, 2023 | 120.44 | 122.20 | 119.32 | 121.19 | 1,510,747 | -0.42(-0.35%) |
Oct 16, 2023 | 121.38 | 122.56 | 120.02 | 121.62 | 1,131,344 | +1.10(+0.91%) |
Oct 13, 2023 | 122.68 | 123.73 | 119.83 | 120.52 | 1,498,116 | -1.81(-1.48%) |
Oct 12, 2023 | 122.31 | 123.44 | 121.06 | 122.32 | 2,307,821 | +0.02(+0.02%) |
Oct 11, 2023 | 119.92 | 122.37 | 119.72 | 122.31 | 2,265,180 | +3.90(+3.30%) |
Oct 10, 2023 | 116.50 | 120.24 | 116.50 | 118.40 | 1,735,849 | +1.38(+1.18%) |
Oct 09, 2023 | 114.26 | 117.41 | 113.60 | 117.03 | 1,433,819 | +1.65(+1.43%) |
Oct 06, 2023 | 114.23 | 116.22 | 112.55 | 115.38 | 1,768,122 | -0.32(-0.28%) |
Oct 05, 2023 | 115.56 | 115.92 | 113.78 | 115.70 | 1,579,698 | +0.14(+0.12%) |
Oct 04, 2023 | 114.11 | 115.69 | 112.70 | 115.56 | 1,969,398 | +2.37(+2.09%) |
Oct 03, 2023 | 115.38 | 116.18 | 112.73 | 113.19 | 2,714,375 | -3.02(-2.60%) |
Oct 02, 2023 | 118.30 | 119.46 | 114.77 | 116.21 | 2,249,033 | -2.75(-2.31%) |
Sep 29, 2023 | 119.92 | 121.09 | 117.92 | 118.96 | 2,305,305 | +2.44(+2.09%) |
Sep 28, 2023 | 114.52 | 116.69 | 114.42 | 116.53 | 2,300,960 | +1.67(+1.45%) |
Sep 27, 2023 | 118.40 | 118.54 | 114.44 | 114.85 | 3,272,090 | -2.92(-2.48%) |
Sep 26, 2023 | 120.55 | 120.56 | 117.49 | 117.77 | 1,751,732 | -3.73(-3.07%) |
Sep 25, 2023 | 120.75 | 121.58 | 120.77 | 121.50 | 1,239,202 | +0.35(+0.29%) |
Sep 22, 2023 | 122.28 | 124.28 | 120.80 | 121.14 | 2,053,949 | -0.69(-0.56%) |
Sep 21, 2023 | 124.52 | 124.64 | 121.72 | 121.83 | 2,051,396 | -4.06(-3.22%) |
Sep 20, 2023 | 126.82 | 127.53 | 125.63 | 125.89 | 1,718,583 | +1.06(+0.85%) |
Sep 19, 2023 | 125.37 | 126.48 | 124.48 | 124.83 | 1,702,120 | -1.04(-0.83%) |
Sep 18, 2023 | 126.27 | 127.50 | 124.88 | 125.87 | 2,147,597 | -0.69(-0.54%) |
Sep 15, 2023 | 126.06 | 127.50 | 125.28 | 126.56 | 5,986,039 | +0.27(+0.21%) |
Sep 14, 2023 | 126.34 | 127.64 | 126.15 | 126.30 | 2,213,788 | +1.47(+1.17%) |
Sep 13, 2023 | 127.27 | 127.61 | 124.18 | 124.83 | 2,898,467 | -2.65(-2.08%) |
Sep 12, 2023 | 127.19 | 128.42 | 127.03 | 127.48 | 1,588,489 | -0.18(-0.14%) |
Sep 11, 2023 | 127.37 | 127.91 | 126.24 | 127.66 | 1,729,798 | +1.10(+0.87%) |
Sep 08, 2023 | 128.51 | 128.69 | 126.47 | 126.55 | 1,501,602 | -1.77(-1.38%) |
Sep 07, 2023 | 126.43 | 128.70 | 126.14 | 128.33 | 1,816,210 | +1.77(+1.40%) |
Sep 06, 2023 | 126.53 | 127.96 | 125.65 | 126.55 | 1,554,822 | -0.70(-0.55%) |
Sep 05, 2023 | 128.50 | 128.57 | 126.42 | 127.26 | 2,330,283 | -1.37(-1.07%) |
Sep 01, 2023 | 129.12 | 129.88 | 127.68 | 128.63 | 1,282,155 | +0.38(+0.30%) |
Aug 31, 2023 | 128.21 | 128.76 | 127.50 | 128.25 | 2,058,712 | +0.06(+0.05%) |
Aug 30, 2023 | 126.42 | 128.49 | 126.42 | 128.19 | 1,661,278 | +1.26(+0.99%) |
Aug 29, 2023 | 123.83 | 126.99 | 123.06 | 126.93 | 1,570,477 | +3.13(+2.53%) |
Aug 28, 2023 | 123.26 | 124.40 | 122.37 | 123.80 | 1,680,923 | +1.17(+0.95%) |
Aug 25, 2023 | 122.83 | 123.85 | 121.49 | 122.63 | 1,916,283 | -1.47(-1.18%) |
Aug 24, 2023 | 123.36 | 127.50 | 123.36 | 124.10 | 3,499,583 | +1.65(+1.34%) |
Aug 23, 2023 | 121.15 | 122.78 | 120.47 | 122.45 | 2,185,366 | +2.00(+1.66%) |
Aug 22, 2023 | 119.04 | 121.14 | 118.48 | 120.46 | 2,505,525 | +2.69(+2.28%) |
Aug 21, 2023 | 118.14 | 119.08 | 116.23 | 117.77 | 1,552,724 | -0.37(-0.31%) |
Aug 18, 2023 | 117.31 | 118.77 | 116.85 | 118.14 | 1,409,982 | -0.50(-0.42%) |
Aug 17, 2023 | 118.03 | 119.90 | 117.99 | 118.64 | 2,679,091 | +0.68(+0.58%) |
Aug 16, 2023 | 118.77 | 119.32 | 117.83 | 117.96 | 2,490,806 | -0.47(-0.40%) |
Aug 15, 2023 | 117.28 | 119.43 | 117.03 | 118.42 | 1,509,404 | +0.15(+0.12%) |
Aug 14, 2023 | 116.69 | 119.17 | 116.17 | 118.28 | 1,891,695 | +1.12(+0.96%) |
Aug 11, 2023 | 116.38 | 117.31 | 115.86 | 117.16 | 1,222,696 | -0.42(-0.36%) |
Aug 10, 2023 | 117.03 | 119.07 | 116.54 | 117.58 | 1,217,110 | +1.41(+1.21%) |
Aug 09, 2023 | 115.50 | 116.82 | 115.01 | 116.17 | 1,760,431 | +0.19(+0.17%) |
Aug 08, 2023 | 116.72 | 117.01 | 114.81 | 115.97 | 2,034,119 | -1.73(-1.47%) |
Aug 07, 2023 | 117.06 | 118.49 | 116.68 | 117.70 | 1,839,956 | +0.90(+0.77%) |
Aug 04, 2023 | 117.83 | 119.91 | 116.67 | 116.80 | 2,023,191 | -0.87(-0.74%) |
Aug 03, 2023 | 118.80 | 119.08 | 115.34 | 117.67 | 3,156,149 | -2.44(-2.03%) |
Aug 02, 2023 | 119.23 | 121.44 | 119.06 | 120.11 | 2,425,382 | -0.03(-0.02%) |
Aug 01, 2023 | 120.77 | 121.73 | 119.22 | 120.14 | 2,762,486 | -1.20(-0.99%) |
Jul 31, 2023 | 119.54 | 121.84 | 117.28 | 121.34 | 5,574,992 | +1.79(+1.50%) |
Jul 28, 2023 | 119.97 | 123.46 | 118.35 | 119.54 | 5,415,846 | +7.43(+6.63%) |
Jul 27, 2023 | 116.70 | 116.90 | 111.91 | 112.11 | 3,489,527 | -3.40(-2.94%) |
Jul 26, 2023 | 117.91 | 118.02 | 114.55 | 115.51 | 3,549,371 | -1.93(-1.64%) |
Jul 25, 2023 | 119.10 | 119.32 | 117.41 | 117.44 | 2,171,754 | -2.43(-2.03%) |
Jul 24, 2023 | 117.59 | 119.96 | 117.08 | 119.88 | 2,740,715 | +2.89(+2.47%) |
Jul 21, 2023 | 115.98 | 117.89 | 115.58 | 116.98 | 3,012,633 | +1.35(+1.17%) |
Jul 20, 2023 | 117.13 | 117.32 | 114.68 | 115.63 | 3,090,785 | -2.35(-1.99%) |
Jul 19, 2023 | 114.93 | 118.87 | 114.93 | 117.98 | 2,639,100 | +3.76(+3.29%) |
Jul 18, 2023 | 115.29 | 115.48 | 112.57 | 114.22 | 3,520,201 | -0.88(-0.76%) |
Jul 17, 2023 | 114.89 | 116.03 | 114.01 | 115.09 | 2,040,469 | -0.07(-0.06%) |
Jul 14, 2023 | 114.41 | 115.54 | 114.02 | 115.16 | 2,082,295 | -0.01(-0.01%) |
Jul 13, 2023 | 115.26 | 115.43 | 113.59 | 115.17 | 1,988,374 | +0.53(+0.46%) |
Jul 12, 2023 | 115.05 | 115.33 | 114.11 | 114.65 | 2,908,553 | +1.30(+1.14%) |
Jul 11, 2023 | 111.79 | 114.20 | 111.13 | 113.35 | 2,725,311 | +2.35(+2.11%) |
Jul 10, 2023 | 110.73 | 111.60 | 110.22 | 111.00 | 2,028,213 | +0.20(+0.18%) |
Jul 07, 2023 | 111.00 | 111.92 | 110.39 | 110.80 | 2,062,026 | -0.67(-0.60%) |
Jul 06, 2023 | 110.32 | 111.82 | 109.42 | 111.47 | 2,308,979 | -0.79(-0.70%) |
Jul 05, 2023 | 111.95 | 113.20 | 111.05 | 112.26 | 3,140,662 | +0.07(+0.06%) |
Jul 03, 2023 | 110.75 | 112.48 | 109.87 | 112.19 | 1,611,220 | +1.32(+1.19%) |
Jun 30, 2023 | 110.41 | 111.41 | 109.37 | 110.87 | 4,178,406 | +1.94(+1.78%) |
Jun 29, 2023 | 106.32 | 108.97 | 105.82 | 108.93 | 2,858,376 | +2.23(+2.09%) |
Jun 28, 2023 | 106.14 | 107.05 | 105.28 | 106.70 | 3,635,698 | +0.55(+0.52%) |
Jun 27, 2023 | 105.05 | 106.59 | 104.37 | 106.15 | 3,959,343 | +1.77(+1.70%) |
Jun 26, 2023 | 101.27 | 104.75 | 101.07 | 104.38 | 2,544,349 | +2.97(+2.93%) |
Jun 23, 2023 | 102.38 | 102.76 | 100.47 | 101.41 | 8,317,098 | -1.28(-1.25%) |
Jun 22, 2023 | 103.32 | 104.10 | 100.43 | 102.69 | 5,163,988 | +1.10(+1.08%) |
Jun 21, 2023 | 102.02 | 102.08 | 99.84 | 101.59 | 2,506,199 | -0.55(-0.53%) |
Jun 20, 2023 | 101.42 | 102.71 | 100.27 | 102.14 | 1,918,712 | -0.27(-0.27%) |
Jun 16, 2023 | 102.80 | 104.28 | 102.26 | 102.41 | 4,694,550 | -0.20(-0.20%) |
Jun 15, 2023 | 102.34 | 103.42 | 101.80 | 102.61 | 2,575,960 | +9.00(+9.61%) |
May 08, 2023 | 91.58 | 94.17 | 91.58 | 93.62 | 1,627,361 | +0.91(+0.99%) |
May 05, 2023 | 92.89 | 93.02 | 91.00 | 92.70 | 2,228,675 | +0.52(+0.56%) |
May 04, 2023 | 91.19 | 93.85 | 90.85 | 92.18 | 2,410,533 | +1.05(+1.15%) |
May 03, 2023 | 91.85 | 92.80 | 90.65 | 91.14 | 1,296,515 | +0.04(+0.04%) |
May 02, 2023 | 93.19 | 94.01 | 89.68 | 91.10 | 2,635,767 | -2.10(-2.25%) |
May 01, 2023 | 94.85 | 95.14 | 92.86 | 93.19 | 2,381,672 | -2.13(-2.24%) |
Apr 28, 2023 | 96.94 | 97.38 | 91.65 | 95.33 | 4,063,340 | -2.50(-2.56%) |
Apr 27, 2023 | 94.02 | 98.51 | 94.02 | 97.83 | 4,014,844 | +3.92(+4.18%) |
Apr 26, 2023 | 94.10 | 95.89 | 93.56 | 93.90 | 2,933,682 | +0.03(+0.03%) |
Apr 25, 2023 | 93.52 | 94.74 | 93.13 | 93.88 | 1,639,174 | +0.14(+0.15%) |
Apr 24, 2023 | 93.32 | 94.32 | 92.90 | 93.73 | 2,060,525 | +0.82(+0.88%) |
Apr 21, 2023 | 90.66 | 92.95 | 90.42 | 92.91 | 1,900,578 | +2.30(+2.54%) |
Apr 20, 2023 | 91.86 | 92.16 | 89.62 | 90.62 | 2,335,918 | -2.17(-2.34%) |
Apr 19, 2023 | 93.26 | 94.41 | 92.54 | 92.79 | 2,497,456 | -1.02(-1.09%) |
Apr 18, 2023 | 92.38 | 94.33 | 91.53 | 93.81 | 4,650,381 | +1.32(+1.42%) |
Apr 17, 2023 | 87.01 | 92.57 | 87.01 | 92.49 | 3,985,994 | +6.17(+7.15%) |
Apr 14, 2023 | 88.49 | 88.94 | 84.71 | 86.32 | 2,818,319 | -2.07(-2.34%) |
Apr 13, 2023 | 89.53 | 89.89 | 87.71 | 88.39 | 2,016,964 | -0.84(-0.94%) |
Apr 12, 2023 | 91.41 | 91.95 | 88.97 | 89.22 | 2,456,809 | -1.00(-1.11%) |
Apr 11, 2023 | 89.23 | 91.37 | 88.46 | 90.22 | 2,733,769 | +1.16(+1.31%) |
Apr 10, 2023 | 86.29 | 89.30 | 85.78 | 89.06 | 3,995,084 | +1.63(+1.87%) |
Apr 06, 2023 | 86.53 | 87.46 | 85.00 | 87.42 | 2,793,817 | +0.69(+0.80%) |
Apr 05, 2023 | 88.84 | 89.23 | 86.39 | 86.73 | 4,579,271 | -2.47(-2.77%) |
Apr 04, 2023 | 89.54 | 89.92 | 88.25 | 89.20 | 3,263,680 | -0.52(-0.58%) |
Apr 03, 2023 | 94.22 | 94.34 | 89.52 | 89.72 | 4,442,876 | -4.80(-5.08%) |
Mar 31, 2023 | 90.27 | 94.67 | 90.27 | 94.52 | 4,092,788 | +4.65(+5.18%) |
Mar 30, 2023 | 90.14 | 91.21 | 89.11 | 89.87 | 3,938,807 | +1.03(+1.16%) |
Mar 29, 2023 | 89.38 | 89.94 | 87.22 | 88.84 | 4,548,683 | +0.94(+1.07%) |
Mar 28, 2023 | 89.55 | 90.81 | 87.28 | 87.90 | 3,136,297 | -2.48(-2.74%) |
Mar 27, 2023 | 89.79 | 91.12 | 89.44 | 90.38 | 2,206,590 | -0.36(-0.39%) |
Mar 24, 2023 | 89.73 | 90.81 | 88.38 | 90.73 | 2,723,872 | +0.83(+0.92%) |
Mar 23, 2023 | 88.86 | 92.15 | 88.30 | 89.90 | 2,676,617 | +1.17(+1.32%) |
Mar 22, 2023 | 93.58 | 93.58 | 88.49 | 88.73 | 2,695,703 | -5.33(-5.66%) |
Mar 21, 2023 | 97.73 | 97.92 | 91.89 | 94.06 | 4,457,518 | -3.68(-3.77%) |
Mar 20, 2023 | 96.52 | 97.99 | 95.51 | 97.74 | 2,319,107 | +0.92(+0.95%) |
Mar 17, 2023 | 96.84 | 97.75 | 94.97 | 96.82 | 5,409,145 | -2.30(-2.32%) |
Mar 16, 2023 | 100.72 | 101.05 | 97.63 | 99.12 | 4,217,930 | -2.09(-2.06%) |
Mar 15, 2023 | 100.14 | 102.78 | 99.67 | 101.20 | 3,420,455 | -0.42(-0.42%) |
Mar 14, 2023 | 102.19 | 103.10 | 100.53 | 101.62 | 2,257,067 | +0.95(+0.95%) |
Mar 13, 2023 | 96.96 | 102.67 | 96.62 | 100.67 | 3,135,556 | +3.22(+3.31%) |
Mar 10, 2023 | 99.02 | 100.11 | 96.91 | 97.45 | 2,530,604 | -1.75(-1.76%) |
Mar 09, 2023 | 100.74 | 101.24 | 98.90 | 99.20 | 1,965,053 | -1.34(-1.33%) |
Mar 08, 2023 | 97.89 | 101.41 | 97.89 | 100.54 | 1,627,016 | +2.70(+2.76%) |
Mar 07, 2023 | 100.38 | 100.74 | 97.74 | 97.84 | 1,653,175 | -2.25(-2.25%) |
Mar 06, 2023 | 101.56 | 101.56 | 99.67 | 100.09 | 1,522,881 | -0.65(-0.64%) |
Mar 03, 2023 | 98.69 | 101.45 | 98.53 | 100.74 | 2,813,469 | +2.76(+2.81%) |
Mar 02, 2023 | 94.98 | 98.36 | 93.95 | 97.98 | 2,377,812 | +2.16(+2.25%) |