Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.21 | 127.91 | 125.69 | 126.97 | 1,041,180 | +0.00(+0.00%) |
Feb 28, 2024 | 127.58 | 128.72 | 126.07 | 126.97 | 706,666 | -0.63(-0.49%) |
Feb 27, 2024 | 124.53 | 128.04 | 124.42 | 127.60 | 854,922 | +2.64(+2.11%) |
Feb 26, 2024 | 126.55 | 126.79 | 124.90 | 124.96 | 625,180 | -0.30(-0.24%) |
Feb 23, 2024 | 122.95 | 125.47 | 122.65 | 125.26 | 630,572 | +2.39(+1.95%) |
Feb 22, 2024 | 121.15 | 123.31 | 120.78 | 122.87 | 793,718 | +1.98(+1.64%) |
Feb 21, 2024 | 122.03 | 122.51 | 119.42 | 120.89 | 945,088 | -2.11(-1.72%) |
Feb 20, 2024 | 122.17 | 123.44 | 120.94 | 123.00 | 865,247 | +0.78(+0.64%) |
Feb 16, 2024 | 119.29 | 124.28 | 118.60 | 122.22 | 1,065,200 | +2.35(+1.96%) |
Feb 15, 2024 | 123.70 | 124.86 | 118.56 | 119.87 | 1,458,390 | -3.54(-2.87%) |
Feb 14, 2024 | 123.00 | 128.28 | 120.59 | 123.41 | 2,896,381 | +9.81(+8.64%) |
Feb 13, 2024 | 112.28 | 115.31 | 111.10 | 113.60 | 1,487,431 | -0.70(-0.61%) |
Feb 12, 2024 | 110.27 | 114.58 | 108.76 | 114.30 | 1,609,968 | +4.44(+4.04%) |
Feb 09, 2024 | 110.86 | 111.28 | 109.73 | 109.86 | 788,695 | -0.96(-0.87%) |
Feb 08, 2024 | 111.17 | 111.28 | 109.71 | 110.82 | 602,685 | -0.79(-0.71%) |
Feb 07, 2024 | 112.09 | 113.70 | 111.41 | 111.61 | 711,338 | -0.47(-0.42%) |
Feb 06, 2024 | 110.98 | 112.84 | 110.83 | 112.08 | 847,702 | +1.34(+1.21%) |
Feb 05, 2024 | 110.95 | 111.67 | 109.59 | 110.74 | 799,035 | -0.47(-0.42%) |
Feb 02, 2024 | 111.32 | 112.02 | 110.50 | 111.21 | 640,896 | -1.02(-0.91%) |
Feb 01, 2024 | 108.42 | 112.50 | 108.04 | 112.23 | 891,338 | +4.07(+3.76%) |
Jan 31, 2024 | 108.16 | 109.74 | 107.74 | 108.16 | 675,127 | +0.64(+0.60%) |
Jan 30, 2024 | 108.45 | 109.24 | 107.44 | 107.52 | 681,838 | -0.79(-0.73%) |
Jan 29, 2024 | 106.44 | 108.37 | 105.83 | 108.31 | 754,158 | +1.14(+1.06%) |
Jan 26, 2024 | 107.62 | 108.58 | 107.06 | 107.17 | 803,830 | -0.26(-0.24%) |
Jan 25, 2024 | 104.70 | 107.60 | 104.70 | 107.43 | 966,377 | +2.97(+2.84%) |
Jan 24, 2024 | 105.62 | 106.66 | 103.55 | 104.46 | 789,880 | +0.57(+0.55%) |
Jan 23, 2024 | 105.27 | 106.88 | 103.40 | 103.89 | 777,972 | -0.74(-0.71%) |
Jan 22, 2024 | 105.08 | 106.59 | 104.56 | 104.63 | 847,715 | -0.13(-0.12%) |
Jan 19, 2024 | 105.32 | 105.55 | 104.14 | 104.76 | 900,745 | -0.65(-0.62%) |
Jan 18, 2024 | 104.41 | 105.41 | 103.67 | 105.41 | 738,942 | +0.76(+0.73%) |
Jan 17, 2024 | 104.29 | 106.47 | 103.76 | 104.65 | 719,582 | -0.17(-0.16%) |
Jan 16, 2024 | 108.47 | 108.68 | 104.06 | 104.82 | 1,295,789 | -4.28(-3.92%) |
Jan 12, 2024 | 109.97 | 110.50 | 108.58 | 109.10 | 556,768 | -0.84(-0.76%) |
Jan 11, 2024 | 109.90 | 110.02 | 108.42 | 109.94 | 709,032 | +0.30(+0.27%) |
Jan 10, 2024 | 108.24 | 109.92 | 108.16 | 109.64 | 624,735 | +1.19(+1.10%) |
Jan 09, 2024 | 108.16 | 109.00 | 107.52 | 108.45 | 748,613 | -0.36(-0.33%) |
Jan 08, 2024 | 107.62 | 109.04 | 107.17 | 108.81 | 616,434 | +1.57(+1.46%) |
Jan 05, 2024 | 106.20 | 108.28 | 105.71 | 107.24 | 666,217 | +1.06(+1.00%) |
Jan 04, 2024 | 105.70 | 107.73 | 105.62 | 106.18 | 628,068 | +0.89(+0.85%) |
Jan 03, 2024 | 105.81 | 106.71 | 104.96 | 105.29 | 634,603 | -1.60(-1.50%) |
Jan 02, 2024 | 104.54 | 107.38 | 104.54 | 106.89 | 811,037 | +2.13(+2.03%) |
Dec 29, 2023 | 104.40 | 105.08 | 103.96 | 104.76 | 494,797 | +0.32(+0.31%) |
Dec 28, 2023 | 103.57 | 105.34 | 103.57 | 104.44 | 682,265 | +0.48(+0.46%) |
Dec 27, 2023 | 104.51 | 104.95 | 103.55 | 103.96 | 536,726 | -0.55(-0.53%) |
Dec 26, 2023 | 104.11 | 105.26 | 103.77 | 104.51 | 453,838 | +0.18(+0.17%) |
Dec 22, 2023 | 104.85 | 105.49 | 103.68 | 104.33 | 623,827 | -0.43(-0.41%) |
Dec 21, 2023 | 105.00 | 105.36 | 103.99 | 104.76 | 927,895 | +0.89(+0.86%) |
Dec 20, 2023 | 106.01 | 106.71 | 103.85 | 103.87 | 819,305 | -2.56(-2.41%) |
Dec 19, 2023 | 107.29 | 107.86 | 105.82 | 106.43 | 771,663 | -0.50(-0.47%) |
Dec 18, 2023 | 106.48 | 107.83 | 106.15 | 106.93 | 664,326 | +1.24(+1.17%) |
Dec 15, 2023 | 106.82 | 107.41 | 105.08 | 105.69 | 1,841,527 | -1.49(-1.39%) |
Dec 14, 2023 | 109.69 | 111.47 | 106.99 | 107.18 | 1,718,525 | -1.62(-1.49%) |
Dec 13, 2023 | 108.45 | 109.40 | 107.06 | 108.80 | 784,756 | +0.32(+0.29%) |
Dec 12, 2023 | 107.50 | 108.74 | 106.77 | 108.48 | 822,691 | +1.51(+1.41%) |
Dec 11, 2023 | 107.58 | 107.89 | 106.43 | 106.97 | 962,259 | -0.61(-0.57%) |
Dec 08, 2023 | 105.70 | 108.21 | 105.21 | 107.58 | 1,029,978 | +1.84(+1.74%) |
Dec 07, 2023 | 104.27 | 105.89 | 104.27 | 105.74 | 828,636 | +1.58(+1.52%) |
Dec 06, 2023 | 104.98 | 105.99 | 103.88 | 104.16 | 957,153 | -0.45(-0.43%) |
Dec 05, 2023 | 105.90 | 106.15 | 103.77 | 104.61 | 818,787 | -1.98(-1.86%) |
Dec 04, 2023 | 104.00 | 106.96 | 103.47 | 106.59 | 1,128,897 | +2.28(+2.19%) |
Dec 01, 2023 | 101.49 | 104.90 | 100.56 | 104.31 | 1,219,163 | +2.85(+2.81%) |
Nov 30, 2023 | 99.77 | 101.71 | 99.19 | 101.46 | 1,742,082 | +1.85(+1.86%) |
Nov 29, 2023 | 99.82 | 101.90 | 98.95 | 99.61 | 987,422 | -0.06(-0.06%) |
Nov 28, 2023 | 99.31 | 100.07 | 98.26 | 99.67 | 1,152,433 | +0.28(+0.28%) |
Nov 27, 2023 | 98.85 | 100.18 | 98.85 | 99.39 | 1,132,239 | +0.13(+0.13%) |
Nov 24, 2023 | 99.56 | 100.29 | 98.56 | 99.26 | 488,684 | -0.22(-0.22%) |
Nov 22, 2023 | 98.21 | 99.53 | 97.31 | 99.48 | 698,178 | +1.93(+1.98%) |
Nov 21, 2023 | 97.44 | 98.66 | 97.31 | 97.55 | 1,078,523 | +0.02(+0.02%) |
Nov 20, 2023 | 95.60 | 98.20 | 95.60 | 97.53 | 813,216 | +1.37(+1.42%) |
Nov 17, 2023 | 95.60 | 96.25 | 94.61 | 96.16 | 775,285 | +1.43(+1.51%) |
Nov 16, 2023 | 94.14 | 94.90 | 92.68 | 94.73 | 1,142,868 | +0.26(+0.28%) |
Nov 15, 2023 | 91.87 | 95.77 | 91.87 | 94.47 | 2,060,430 | +2.35(+2.55%) |
Nov 14, 2023 | 89.91 | 92.56 | 89.33 | 92.12 | 1,655,534 | +3.74(+4.23%) |
Nov 13, 2023 | 84.76 | 90.65 | 84.64 | 88.38 | 2,880,807 | +5.39(+6.49%) |
Nov 10, 2023 | 84.68 | 85.58 | 82.79 | 82.99 | 1,760,521 | -1.32(-1.57%) |
Nov 09, 2023 | 84.87 | 85.10 | 82.86 | 84.31 | 1,988,913 | -0.50(-0.59%) |
Nov 08, 2023 | 87.00 | 88.78 | 82.18 | 84.81 | 4,562,287 | +4.72(+5.89%) |
Nov 07, 2023 | 78.24 | 80.87 | 78.05 | 80.09 | 1,778,999 | +1.12(+1.42%) |
Nov 06, 2023 | 79.85 | 80.24 | 78.64 | 78.97 | 1,040,208 | -0.48(-0.60%) |
Nov 03, 2023 | 78.27 | 79.75 | 78.22 | 79.45 | 1,173,109 | +1.64(+2.11%) |
Nov 02, 2023 | 77.65 | 78.31 | 76.64 | 77.81 | 1,093,278 | +0.37(+0.48%) |
Nov 01, 2023 | 76.92 | 78.47 | 76.23 | 77.44 | 849,265 | +0.21(+0.27%) |
Oct 31, 2023 | 76.84 | 77.78 | 76.17 | 77.23 | 1,034,319 | +0.59(+0.77%) |
Oct 30, 2023 | 77.45 | 78.16 | 75.47 | 76.64 | 1,051,441 | -0.13(-0.17%) |
Oct 27, 2023 | 77.93 | 78.48 | 76.14 | 76.77 | 972,005 | -0.72(-0.93%) |
Oct 26, 2023 | 78.65 | 79.75 | 77.09 | 77.49 | 1,138,033 | -1.11(-1.41%) |
Oct 25, 2023 | 80.61 | 80.92 | 78.07 | 78.60 | 1,187,268 | -2.51(-3.09%) |
Oct 24, 2023 | 77.96 | 81.56 | 77.77 | 81.11 | 1,395,679 | +2.24(+2.84%) |
Oct 23, 2023 | 77.45 | 79.90 | 77.10 | 78.87 | 1,095,870 | +1.35(+1.74%) |
Oct 20, 2023 | 82.17 | 82.38 | 77.47 | 77.52 | 1,525,682 | -4.10(-5.02%) |
Oct 19, 2023 | 78.58 | 82.63 | 78.58 | 81.62 | 1,758,218 | +2.88(+3.66%) |
Oct 18, 2023 | 76.26 | 79.25 | 75.14 | 78.74 | 1,968,257 | +2.36(+3.09%) |
Oct 17, 2023 | 74.15 | 77.94 | 74.15 | 76.38 | 1,724,338 | +1.81(+2.43%) |
Oct 16, 2023 | 73.62 | 75.90 | 72.71 | 74.57 | 1,478,335 | +1.37(+1.87%) |
Oct 13, 2023 | 73.54 | 74.98 | 72.71 | 73.20 | 1,854,402 | -0.59(-0.80%) |
Oct 12, 2023 | 76.56 | 77.56 | 71.84 | 73.79 | 4,140,691 | -2.10(-2.77%) |
Oct 11, 2023 | 76.20 | 78.00 | 71.51 | 75.89 | 8,586,630 | -15.39(-16.86%) |
Oct 10, 2023 | 88.47 | 92.30 | 88.24 | 91.28 | 900,215 | +2.78(+3.14%) |
Oct 09, 2023 | 89.39 | 90.02 | 86.97 | 88.50 | 1,143,033 | -1.09(-1.22%) |
Oct 06, 2023 | 90.51 | 91.07 | 89.39 | 89.59 | 1,080,921 | -1.66(-1.82%) |
Oct 05, 2023 | 93.10 | 93.91 | 91.22 | 91.25 | 824,884 | -1.89(-2.03%) |
Oct 04, 2023 | 93.87 | 93.87 | 92.13 | 93.14 | 768,235 | -0.58(-0.62%) |
Oct 03, 2023 | 94.56 | 95.29 | 93.06 | 93.72 | 687,785 | -1.38(-1.45%) |
Oct 02, 2023 | 94.69 | 95.28 | 93.26 | 95.10 | 736,019 | +0.57(+0.60%) |
Sep 29, 2023 | 96.53 | 97.20 | 94.51 | 94.53 | 911,707 | -1.77(-1.84%) |
Sep 28, 2023 | 95.87 | 96.47 | 94.57 | 96.30 | 524,582 | +0.56(+0.58%) |
Sep 27, 2023 | 96.53 | 96.91 | 94.16 | 95.74 | 618,061 | +0.06(+0.06%) |
Sep 26, 2023 | 98.57 | 99.02 | 95.68 | 95.68 | 777,786 | -2.91(-2.95%) |
Sep 25, 2023 | 98.38 | 98.69 | 97.94 | 98.59 | 560,832 | -0.12(-0.12%) |
Sep 22, 2023 | 102.35 | 102.60 | 98.50 | 98.71 | 655,966 | -3.65(-3.57%) |
Sep 21, 2023 | 103.60 | 104.16 | 102.29 | 102.36 | 670,285 | -0.97(-0.94%) |
Sep 20, 2023 | 102.21 | 103.93 | 101.43 | 103.33 | 660,866 | +1.37(+1.34%) |
Sep 19, 2023 | 100.08 | 102.93 | 100.08 | 101.96 | 813,998 | +2.19(+2.20%) |
Sep 18, 2023 | 98.62 | 100.38 | 98.52 | 99.77 | 766,035 | +1.44(+1.46%) |
Sep 15, 2023 | 97.04 | 100.27 | 97.04 | 98.33 | 1,492,134 | -0.06(-0.06%) |
Sep 14, 2023 | 101.29 | 103.62 | 95.35 | 98.39 | 1,833,764 | -2.74(-2.71%) |
Sep 13, 2023 | 97.00 | 101.53 | 97.00 | 101.13 | 1,185,350 | +3.97(+4.09%) |
Sep 12, 2023 | 95.88 | 98.17 | 95.51 | 97.16 | 1,053,473 | +0.90(+0.93%) |
Sep 11, 2023 | 95.74 | 96.70 | 95.06 | 96.26 | 526,786 | +0.71(+0.74%) |
Sep 08, 2023 | 95.44 | 96.52 | 95.01 | 95.55 | 707,005 | +0.21(+0.22%) |
Sep 07, 2023 | 99.06 | 99.17 | 94.70 | 95.34 | 823,563 | -3.55(-3.59%) |
Sep 06, 2023 | 96.21 | 99.56 | 96.21 | 98.89 | 772,757 | +2.24(+2.32%) |
Sep 05, 2023 | 102.36 | 102.47 | 96.62 | 96.65 | 976,395 | -6.34(-6.16%) |
Sep 01, 2023 | 102.80 | 103.86 | 102.56 | 102.99 | 340,698 | +0.57(+0.56%) |
Aug 31, 2023 | 103.79 | 103.92 | 102.04 | 102.42 | 797,434 | -0.89(-0.86%) |
Aug 30, 2023 | 102.49 | 104.02 | 102.40 | 103.31 | 379,934 | +1.12(+1.10%) |
Aug 29, 2023 | 100.68 | 102.59 | 100.17 | 102.19 | 366,719 | +1.64(+1.63%) |
Aug 28, 2023 | 101.05 | 101.51 | 100.23 | 100.55 | 622,405 | -0.06(-0.06%) |
Aug 25, 2023 | 101.02 | 101.36 | 100.06 | 100.61 | 416,859 | -0.44(-0.44%) |
Aug 24, 2023 | 101.51 | 102.00 | 101.02 | 101.05 | 477,591 | -1.01(-0.99%) |
Aug 23, 2023 | 102.03 | 102.45 | 101.35 | 102.06 | 490,740 | +0.40(+0.39%) |
Aug 22, 2023 | 101.91 | 102.40 | 100.88 | 101.66 | 337,871 | -0.23(-0.23%) |
Aug 21, 2023 | 101.74 | 102.39 | 100.49 | 101.89 | 403,370 | +0.33(+0.32%) |
Aug 18, 2023 | 100.14 | 101.86 | 99.71 | 101.56 | 526,252 | +0.92(+0.91%) |
Aug 17, 2023 | 103.65 | 104.21 | 100.22 | 100.64 | 754,360 | -3.65(-3.50%) |
Aug 16, 2023 | 104.97 | 105.89 | 103.80 | 104.29 | 513,092 | -0.91(-0.87%) |
Aug 15, 2023 | 106.99 | 106.99 | 104.18 | 105.20 | 744,793 | -1.76(-1.65%) |
Aug 14, 2023 | 108.46 | 108.48 | 104.47 | 106.96 | 1,055,431 | -1.39(-1.28%) |
Aug 11, 2023 | 108.71 | 109.19 | 107.20 | 108.35 | 472,268 | -0.08(-0.07%) |
Aug 10, 2023 | 110.11 | 110.95 | 107.41 | 108.43 | 666,947 | -1.53(-1.39%) |
Aug 09, 2023 | 111.15 | 111.67 | 109.48 | 109.96 | 597,588 | -0.83(-0.75%) |
Aug 08, 2023 | 112.21 | 113.08 | 110.22 | 110.79 | 1,478,196 | -1.89(-1.68%) |
Aug 07, 2023 | 111.07 | 116.97 | 110.96 | 112.68 | 1,523,324 | +3.87(+3.56%) |
Aug 04, 2023 | 106.63 | 109.59 | 106.23 | 108.81 | 1,637,799 | +7.25(+7.14%) |
Aug 03, 2023 | 101.99 | 102.76 | 101.23 | 101.56 | 682,087 | -0.41(-0.40%) |
Aug 02, 2023 | 101.91 | 102.75 | 100.84 | 101.97 | 583,721 | -0.42(-0.41%) |
Aug 01, 2023 | 101.91 | 102.71 | 101.55 | 102.39 | 457,279 | +0.40(+0.39%) |
Jul 31, 2023 | 101.23 | 102.03 | 99.94 | 101.99 | 547,642 | +0.95(+0.94%) |
Jul 28, 2023 | 101.11 | 101.16 | 99.72 | 101.04 | 471,456 | +1.01(+1.01%) |
Jul 27, 2023 | 101.13 | 101.44 | 99.84 | 100.03 | 370,427 | -1.17(-1.16%) |
Jul 26, 2023 | 102.42 | 103.17 | 101.02 | 101.20 | 374,857 | -1.75(-1.70%) |
Jul 25, 2023 | 101.76 | 103.31 | 101.16 | 102.95 | 374,860 | +0.85(+0.83%) |
Jul 24, 2023 | 102.86 | 103.11 | 101.41 | 102.10 | 818,072 | -0.68(-0.66%) |
Jul 21, 2023 | 105.58 | 105.58 | 102.70 | 102.78 | 726,687 | -2.71(-2.57%) |
Jul 20, 2023 | 105.40 | 105.76 | 103.85 | 105.49 | 493,609 | +0.73(+0.70%) |
Jul 19, 2023 | 106.14 | 106.72 | 104.14 | 104.76 | 439,360 | -1.40(-1.32%) |
Jul 18, 2023 | 104.64 | 106.96 | 104.64 | 106.16 | 633,588 | +1.63(+1.56%) |
Jul 17, 2023 | 103.55 | 104.88 | 103.39 | 104.53 | 428,997 | +0.79(+0.76%) |
Jul 14, 2023 | 103.38 | 104.41 | 102.55 | 103.74 | 316,516 | +0.48(+0.46%) |
Jul 13, 2023 | 104.12 | 105.35 | 102.50 | 103.26 | 583,455 | -0.99(-0.95%) |
Jul 12, 2023 | 103.81 | 104.54 | 103.03 | 104.25 | 665,779 | +1.18(+1.14%) |
Jul 11, 2023 | 103.99 | 104.97 | 102.81 | 103.07 | 544,288 | -0.62(-0.60%) |
Jul 10, 2023 | 103.90 | 104.72 | 102.66 | 103.69 | 534,133 | -0.20(-0.19%) |
Jul 07, 2023 | 101.57 | 104.31 | 101.45 | 103.89 | 1,010,213 | +1.95(+1.91%) |
Jul 06, 2023 | 100.96 | 102.53 | 100.47 | 101.94 | 892,308 | +0.58(+0.57%) |
Jul 05, 2023 | 100.99 | 101.73 | 100.38 | 101.36 | 637,261 | +0.59(+0.59%) |
Jul 03, 2023 | 100.10 | 100.96 | 99.36 | 100.77 | 330,648 | +0.30(+0.30%) |
Jun 30, 2023 | 99.60 | 100.97 | 99.33 | 100.47 | 578,363 | +1.64(+1.66%) |
Jun 29, 2023 | 97.49 | 99.22 | 97.49 | 98.83 | 532,337 | +1.19(+1.22%) |
Jun 28, 2023 | 96.09 | 97.86 | 95.30 | 97.64 | 678,017 | +1.71(+1.78%) |
Jun 27, 2023 | 94.03 | 97.16 | 92.98 | 95.93 | 1,102,899 | -1.15(-1.18%) |
Jun 26, 2023 | 97.91 | 98.41 | 96.19 | 97.08 | 575,883 | -0.65(-0.67%) |
Jun 23, 2023 | 98.55 | 99.11 | 97.70 | 97.73 | 495,134 | -1.23(-1.24%) |
Jun 22, 2023 | 97.90 | 99.49 | 97.21 | 98.96 | 677,468 | +1.28(+1.31%) |
Jun 21, 2023 | 97.60 | 98.30 | 96.50 | 97.68 | 481,179 | -0.23(-0.23%) |
Jun 20, 2023 | 97.32 | 98.38 | 97.02 | 97.91 | 537,070 | +0.29(+0.30%) |
Jun 16, 2023 | 97.40 | 98.33 | 97.03 | 97.62 | 1,136,213 | +0.34(+0.35%) |
Jun 15, 2023 | 97.21 | 97.63 | 96.14 | 97.28 | 507,410 | -0.20(-0.21%) |
Jun 14, 2023 | 100.00 | 100.21 | 97.15 | 97.48 | 599,681 | -0.76(-0.77%) |
Jun 13, 2023 | 96.69 | 98.62 | 96.30 | 98.24 | 557,617 | +1.15(+1.18%) |
Jun 12, 2023 | 97.44 | 98.23 | 96.47 | 97.09 | 516,406 | -0.39(-0.40%) |
Jun 09, 2023 | 99.33 | 100.00 | 97.48 | 97.48 | 422,662 | -2.60(-2.60%) |
Jun 08, 2023 | 100.80 | 100.80 | 98.52 | 100.08 | 399,991 | -0.48(-0.48%) |
Jun 07, 2023 | 99.39 | 100.78 | 99.27 | 100.56 | 354,977 | +1.28(+1.29%) |
Jun 06, 2023 | 99.18 | 100.00 | 98.58 | 99.28 | 346,176 | +0.12(+0.12%) |
Jun 05, 2023 | 98.96 | 99.67 | 98.09 | 99.16 | 488,615 | +0.42(+0.43%) |
Jun 02, 2023 | 95.87 | 98.84 | 95.79 | 98.74 | 801,653 | +4.03(+4.26%) |
Jun 01, 2023 | 93.90 | 94.73 | 92.64 | 94.71 | 428,966 | +1.04(+1.11%) |
May 31, 2023 | 92.35 | 94.68 | 91.87 | 93.67 | 1,179,177 | +1.25(+1.35%) |
May 30, 2023 | 93.88 | 94.55 | 92.16 | 92.42 | 430,581 | -1.86(-1.97%) |
May 26, 2023 | 94.96 | 95.41 | 93.73 | 94.28 | 413,978 | -0.78(-0.82%) |
May 25, 2023 | 95.90 | 96.16 | 94.75 | 95.06 | 406,533 | -1.21(-1.26%) |
May 24, 2023 | 97.01 | 97.29 | 95.77 | 96.27 | 407,292 | -0.67(-0.69%) |
May 23, 2023 | 99.56 | 100.02 | 96.65 | 96.94 | 530,117 | -2.86(-2.87%) |
May 22, 2023 | 100.44 | 101.34 | 99.67 | 99.80 | 528,814 | -0.53(-0.53%) |
May 19, 2023 | 101.04 | 101.68 | 99.81 | 100.33 | 640,020 | -0.60(-0.59%) |
May 18, 2023 | 98.40 | 101.70 | 97.92 | 100.93 | 1,130,466 | +2.32(+2.35%) |
May 17, 2023 | 98.29 | 99.24 | 97.02 | 98.61 | 844,093 | +0.09(+0.09%) |
May 16, 2023 | 96.75 | 98.71 | 96.20 | 98.52 | 993,855 | +1.66(+1.71%) |
May 15, 2023 | 93.85 | 97.94 | 93.53 | 96.86 | 853,045 | +3.14(+3.35%) |
May 12, 2023 | 95.63 | 95.83 | 93.25 | 93.72 | 680,529 | -1.87(-1.96%) |
May 11, 2023 | 98.76 | 98.90 | 95.21 | 95.59 | 1,031,253 | -3.68(-3.71%) |
May 10, 2023 | 101.50 | 102.15 | 98.94 | 99.27 | 1,055,046 | -1.45(-1.44%) |
May 09, 2023 | 97.16 | 103.00 | 97.16 | 100.72 | 2,777,472 | +11.51(+12.90%) |
May 08, 2023 | 88.00 | 89.55 | 87.63 | 89.21 | 787,429 | +0.74(+0.84%) |
May 05, 2023 | 87.69 | 89.21 | 87.69 | 88.47 | 590,510 | +1.26(+1.44%) |
May 04, 2023 | 87.91 | 88.07 | 86.27 | 87.21 | 483,575 | -0.95(-1.08%) |
May 03, 2023 | 88.22 | 89.22 | 87.96 | 88.16 | 407,799 | -0.18(-0.20%) |
May 02, 2023 | 90.01 | 90.01 | 87.36 | 88.34 | 647,936 | -2.05(-2.27%) |
May 01, 2023 | 90.16 | 91.18 | 89.90 | 90.39 | 527,998 | +0.03(+0.03%) |
Apr 28, 2023 | 88.00 | 90.57 | 87.89 | 90.36 | 733,573 | +2.35(+2.67%) |
Apr 27, 2023 | 86.51 | 88.14 | 86.51 | 88.01 | 668,047 | +1.74(+2.02%) |
Apr 26, 2023 | 87.36 | 87.70 | 85.99 | 86.27 | 560,162 | -1.03(-1.18%) |
Apr 25, 2023 | 88.22 | 88.48 | 87.02 | 87.30 | 488,451 | -0.84(-0.95%) |
Apr 24, 2023 | 85.99 | 88.19 | 85.94 | 88.14 | 657,871 | +2.12(+2.46%) |
Apr 21, 2023 | 83.90 | 86.24 | 83.90 | 86.02 | 679,510 | +2.90(+3.49%) |
Apr 20, 2023 | 83.50 | 83.56 | 82.35 | 83.12 | 368,036 | -0.48(-0.57%) |
Apr 19, 2023 | 83.27 | 83.66 | 82.39 | 83.60 | 413,563 | +0.11(+0.13%) |
Apr 18, 2023 | 84.01 | 84.07 | 83.05 | 83.49 | 445,159 | -0.37(-0.44%) |
Apr 17, 2023 | 83.90 | 84.55 | 83.38 | 83.86 | 297,753 | -0.10(-0.12%) |
Apr 14, 2023 | 84.64 | 84.86 | 83.59 | 83.96 | 329,408 | -0.44(-0.52%) |
Apr 13, 2023 | 83.70 | 84.56 | 83.33 | 84.40 | 533,698 | +1.11(+1.33%) |
Apr 12, 2023 | 85.18 | 85.18 | 83.22 | 83.29 | 568,111 | -1.43(-1.69%) |
Apr 11, 2023 | 83.00 | 84.97 | 83.00 | 84.72 | 560,981 | +2.02(+2.44%) |
Apr 10, 2023 | 82.09 | 82.96 | 82.09 | 82.70 | 287,023 | +0.23(+0.28%) |
Apr 06, 2023 | 83.35 | 83.65 | 82.23 | 82.47 | 324,142 | -0.47(-0.57%) |
Apr 05, 2023 | 81.32 | 83.15 | 81.32 | 82.94 | 612,361 | +1.36(+1.67%) |
Apr 04, 2023 | 82.09 | 82.31 | 80.94 | 81.58 | 659,505 | -0.11(-0.13%) |
Apr 03, 2023 | 81.70 | 82.40 | 81.38 | 81.69 | 635,035 | +0.58(+0.72%) |
Mar 31, 2023 | 79.86 | 81.20 | 79.18 | 81.11 | 636,625 | +1.73(+2.18%) |
Mar 30, 2023 | 79.52 | 79.86 | 79.13 | 79.38 | 491,248 | +0.91(+1.16%) |
Mar 29, 2023 | 78.00 | 78.68 | 77.57 | 78.47 | 513,281 | +1.12(+1.45%) |
Mar 28, 2023 | 76.79 | 77.78 | 76.79 | 77.35 | 376,257 | +0.20(+0.26%) |
Mar 27, 2023 | 77.25 | 77.83 | 76.96 | 77.15 | 447,691 | +1.03(+1.35%) |
Mar 24, 2023 | 74.84 | 76.16 | 74.28 | 76.12 | 406,095 | +0.88(+1.17%) |
Mar 23, 2023 | 76.71 | 77.08 | 74.64 | 75.24 | 507,722 | -1.51(-1.97%) |
Mar 22, 2023 | 78.12 | 78.83 | 76.74 | 76.75 | 478,568 | -1.45(-1.85%) |
Mar 21, 2023 | 78.66 | 79.16 | 77.43 | 78.20 | 889,802 | +0.21(+0.27%) |
Mar 20, 2023 | 77.11 | 79.32 | 77.11 | 77.99 | 852,916 | +1.22(+1.59%) |
Mar 17, 2023 | 77.82 | 77.82 | 76.49 | 76.77 | 1,076,574 | -1.26(-1.61%) |
Mar 16, 2023 | 75.17 | 78.98 | 75.17 | 78.03 | 1,138,307 | +1.99(+2.62%) |
Mar 15, 2023 | 75.12 | 76.09 | 74.36 | 76.04 | 738,729 | -0.56(-0.73%) |
Mar 14, 2023 | 75.83 | 76.75 | 74.93 | 76.60 | 818,940 | +1.54(+2.05%) |
Mar 13, 2023 | 74.22 | 76.10 | 73.74 | 75.06 | 794,106 | +0.38(+0.51%) |
Mar 10, 2023 | 74.86 | 75.06 | 73.20 | 74.68 | 918,720 | -0.19(-0.25%) |
Mar 09, 2023 | 79.51 | 79.52 | 74.85 | 74.87 | 971,756 | -4.51(-5.68%) |
Mar 08, 2023 | 78.71 | 79.41 | 78.28 | 79.38 | 566,952 | +0.53(+0.67%) |
Mar 07, 2023 | 80.00 | 80.38 | 78.70 | 78.85 | 558,599 | -1.35(-1.68%) |
Mar 06, 2023 | 82.07 | 82.32 | 80.13 | 80.20 | 689,482 | -1.81(-2.21%) |
Mar 03, 2023 | 81.31 | 82.08 | 80.53 | 82.01 | 536,617 | +1.05(+1.30%) |
Mar 02, 2023 | 81.92 | 82.20 | 80.71 | 80.96 | 580,236 | -1.37(-1.66%) |