Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 210,086 | -0.04(-0.04%) |
Mar 27, 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 277,901 | +3.42(+3.47%) |
Mar 26, 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 219,336 | +1.15(+1.18%) |
Mar 25, 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 110,067 | +0.26(+0.27%) |
Mar 22, 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 103,394 | -0.75(-0.77%) |
Mar 21, 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 169,365 | +2.12(+2.21%) |
Mar 20, 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 172,146 | +1.05(+1.11%) |
Mar 19, 2024 | 94.63 | 95.77 | 94.17 | 94.77 | 146,215 | -0.60(-0.63%) |
Mar 18, 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 163,980 | -0.38(-0.40%) |
Mar 15, 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 1,138,691 | -1.07(-1.11%) |
Mar 14, 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 237,467 | -1.31(-1.33%) |
Mar 13, 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 231,926 | -2.20(-2.19%) |
Mar 12, 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 184,970 | -0.10(-0.10%) |
Mar 11, 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 230,469 | -3.13(-3.02%) |
Mar 08, 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 142,826 | -2.16(-2.04%) |
Mar 07, 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 199,431 | +3.31(+3.23%) |
Mar 06, 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 149,155 | +1.78(+1.77%) |
Mar 05, 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 110,123 | -2.29(-2.23%) |
Mar 04, 2024 | 103.62 | 103.62 | 101.53 | 102.92 | 267,384 | -0.63(-0.61%) |
Mar 01, 2024 | 101.35 | 104.23 | 100.41 | 103.55 | 230,287 | +2.35(+2.32%) |
Feb 29, 2024 | 99.91 | 101.44 | 98.37 | 101.20 | 261,076 | +3.07(+3.13%) |
Feb 28, 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 134,736 | -0.70(-0.71%) |
Feb 27, 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 427,616 | +0.10(+0.10%) |
Feb 26, 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 162,287 | -0.66(-0.66%) |
Feb 23, 2024 | 99.83 | 99.98 | 97.64 | 99.39 | 219,338 | -0.40(-0.40%) |
Feb 22, 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 263,869 | +0.88(+0.89%) |
Feb 21, 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 389,960 | -0.69(-0.69%) |
Feb 20, 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 247,313 | -3.85(-3.72%) |
Feb 16, 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 193,799 | -0.22(-0.21%) |
Feb 15, 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 222,000 | +1.43(+1.40%) |
Feb 14, 2024 | 101.79 | 102.63 | 100.20 | 102.24 | 219,878 | +2.37(+2.37%) |
Feb 13, 2024 | 100.57 | 103.78 | 99.11 | 99.87 | 254,500 | -5.58(-5.30%) |
Feb 12, 2024 | 104.42 | 106.10 | 102.52 | 105.46 | 263,681 | +0.79(+0.75%) |
Feb 09, 2024 | 101.75 | 105.52 | 100.42 | 104.67 | 324,719 | +3.89(+3.86%) |
Feb 08, 2024 | 100.37 | 102.38 | 99.55 | 100.78 | 344,979 | +0.42(+0.42%) |
Feb 07, 2024 | 96.46 | 102.51 | 95.76 | 100.36 | 709,616 | -6.13(-5.76%) |
Feb 06, 2024 | 104.40 | 106.60 | 104.15 | 106.50 | 348,317 | +1.48(+1.41%) |
Feb 05, 2024 | 104.64 | 105.92 | 103.12 | 105.02 | 155,283 | -0.92(-0.87%) |
Feb 02, 2024 | 104.31 | 107.27 | 104.29 | 105.94 | 156,511 | +0.05(+0.05%) |
Feb 01, 2024 | 104.38 | 106.32 | 103.21 | 105.89 | 148,391 | +1.81(+1.74%) |
Jan 31, 2024 | 106.51 | 107.52 | 103.85 | 104.08 | 282,381 | -3.12(-2.91%) |
Jan 30, 2024 | 107.19 | 108.26 | 106.52 | 107.19 | 183,164 | -0.33(-0.31%) |
Jan 29, 2024 | 104.72 | 107.75 | 103.72 | 107.53 | 145,214 | +2.60(+2.48%) |
Jan 26, 2024 | 106.34 | 106.34 | 103.60 | 104.93 | 147,486 | -1.46(-1.37%) |
Jan 25, 2024 | 109.50 | 109.87 | 105.44 | 106.39 | 132,668 | -1.01(-0.94%) |
Jan 24, 2024 | 109.54 | 109.54 | 106.92 | 107.39 | 179,356 | -0.27(-0.25%) |
Jan 23, 2024 | 108.94 | 109.41 | 107.17 | 107.67 | 158,739 | +0.17(+0.16%) |
Jan 22, 2024 | 107.36 | 108.37 | 106.51 | 107.50 | 175,825 | +1.99(+1.88%) |
Jan 19, 2024 | 103.75 | 105.80 | 101.88 | 105.51 | 301,368 | +2.87(+2.79%) |
Jan 18, 2024 | 101.67 | 103.17 | 101.47 | 102.64 | 159,625 | +2.25(+2.24%) |
Jan 17, 2024 | 100.40 | 101.25 | 98.44 | 100.39 | 157,671 | -2.09(-2.04%) |
Jan 16, 2024 | 100.92 | 103.11 | 100.92 | 102.48 | 131,024 | +0.36(+0.35%) |
Jan 12, 2024 | 103.59 | 104.07 | 101.56 | 102.12 | 110,424 | -0.30(-0.29%) |
Jan 11, 2024 | 102.37 | 102.99 | 100.39 | 102.42 | 181,496 | -0.50(-0.48%) |
Jan 10, 2024 | 102.34 | 102.98 | 100.90 | 102.92 | 109,872 | -0.01(-0.01%) |
Jan 09, 2024 | 101.18 | 103.18 | 101.18 | 102.93 | 103,162 | -0.39(-0.38%) |
Jan 08, 2024 | 100.77 | 103.47 | 100.06 | 103.32 | 157,556 | +2.55(+2.53%) |
Jan 05, 2024 | 100.14 | 101.67 | 100.14 | 100.77 | 130,854 | -0.40(-0.40%) |
Jan 04, 2024 | 101.94 | 101.94 | 100.32 | 101.17 | 171,706 | -0.78(-0.76%) |
Jan 03, 2024 | 104.78 | 104.78 | 101.75 | 101.95 | 241,740 | -4.19(-3.94%) |
Jan 02, 2024 | 107.33 | 107.56 | 105.19 | 106.14 | 298,528 | -2.68(-2.46%) |
Dec 29, 2023 | 110.37 | 111.35 | 108.29 | 108.81 | 170,450 | -1.92(-1.73%) |
Dec 28, 2023 | 111.81 | 112.29 | 110.37 | 110.73 | 113,220 | -1.35(-1.20%) |
Dec 27, 2023 | 113.28 | 113.28 | 111.49 | 112.08 | 138,888 | -0.49(-0.44%) |
Dec 26, 2023 | 111.22 | 113.17 | 110.09 | 112.57 | 105,300 | +1.94(+1.75%) |
Dec 22, 2023 | 110.74 | 111.70 | 107.66 | 110.63 | 116,697 | +0.71(+0.65%) |
Dec 21, 2023 | 109.30 | 110.41 | 107.90 | 109.92 | 187,436 | +1.94(+1.79%) |
Dec 20, 2023 | 109.69 | 112.40 | 107.86 | 107.98 | 305,128 | -2.15(-1.95%) |
Dec 19, 2023 | 109.89 | 111.13 | 109.81 | 110.13 | 146,116 | +1.14(+1.05%) |
Dec 18, 2023 | 109.87 | 109.87 | 107.58 | 108.99 | 175,008 | -0.39(-0.36%) |
Dec 15, 2023 | 111.27 | 111.53 | 108.46 | 109.38 | 783,026 | -1.69(-1.52%) |
Dec 14, 2023 | 106.62 | 111.86 | 106.62 | 111.07 | 373,090 | +6.29(+6.01%) |
Dec 13, 2023 | 99.63 | 105.29 | 97.03 | 104.78 | 472,158 | +5.01(+5.02%) |
Dec 12, 2023 | 98.90 | 100.01 | 97.57 | 99.77 | 295,360 | +0.74(+0.75%) |
Dec 11, 2023 | 96.66 | 99.32 | 96.60 | 99.03 | 224,088 | +2.81(+2.92%) |
Dec 08, 2023 | 98.59 | 100.14 | 96.12 | 96.23 | 452,108 | -2.28(-2.31%) |
Dec 07, 2023 | 95.67 | 98.57 | 95.21 | 98.50 | 211,313 | +3.11(+3.26%) |
Dec 06, 2023 | 95.04 | 96.92 | 94.91 | 95.40 | 230,421 | +1.19(+1.26%) |
Dec 05, 2023 | 95.37 | 95.37 | 93.61 | 94.21 | 221,573 | -1.78(-1.85%) |
Dec 04, 2023 | 94.89 | 96.27 | 94.10 | 95.99 | 237,036 | +0.21(+0.22%) |
Dec 01, 2023 | 94.23 | 96.53 | 93.80 | 95.78 | 207,589 | +0.82(+0.86%) |
Nov 30, 2023 | 96.66 | 97.39 | 94.19 | 94.96 | 224,571 | -2.27(-2.33%) |
Nov 29, 2023 | 98.19 | 100.29 | 97.17 | 97.22 | 211,746 | +0.32(+0.33%) |
Nov 28, 2023 | 95.73 | 97.62 | 95.38 | 96.91 | 289,328 | +0.60(+0.62%) |
Nov 27, 2023 | 95.70 | 96.86 | 95.30 | 96.31 | 192,795 | -0.02(-0.02%) |
Nov 24, 2023 | 95.85 | 96.71 | 95.59 | 96.33 | 103,298 | -0.08(-0.08%) |
Nov 22, 2023 | 96.44 | 97.48 | 96.03 | 96.41 | 148,138 | +1.07(+1.12%) |
Nov 21, 2023 | 96.01 | 96.62 | 94.49 | 95.34 | 239,095 | -1.46(-1.51%) |
Nov 20, 2023 | 95.51 | 97.29 | 93.73 | 96.80 | 188,421 | +1.24(+1.30%) |
Nov 17, 2023 | 95.61 | 96.28 | 94.10 | 95.56 | 245,032 | +0.64(+0.67%) |
Nov 16, 2023 | 94.83 | 96.06 | 93.63 | 94.92 | 240,577 | -0.62(-0.65%) |
Nov 15, 2023 | 93.99 | 98.39 | 93.92 | 95.54 | 431,021 | +1.61(+1.71%) |
Nov 14, 2023 | 90.89 | 93.97 | 90.58 | 93.93 | 241,246 | +6.50(+7.43%) |
Nov 13, 2023 | 88.87 | 88.89 | 87.43 | 87.43 | 141,275 | -1.84(-2.06%) |
Nov 10, 2023 | 85.70 | 89.40 | 85.13 | 89.27 | 250,106 | +4.12(+4.84%) |
Nov 09, 2023 | 87.45 | 87.52 | 85.09 | 85.15 | 156,227 | -1.41(-1.63%) |
Nov 08, 2023 | 87.54 | 88.47 | 85.79 | 86.55 | 140,946 | -0.81(-0.93%) |
Nov 07, 2023 | 88.99 | 89.06 | 86.75 | 87.36 | 254,676 | -2.30(-2.56%) |
Nov 06, 2023 | 91.32 | 91.77 | 88.49 | 89.66 | 229,307 | -1.91(-2.08%) |
Nov 03, 2023 | 89.94 | 92.67 | 89.94 | 91.56 | 345,131 | +3.47(+3.94%) |
Nov 02, 2023 | 86.19 | 88.82 | 85.39 | 88.09 | 353,398 | +3.66(+4.34%) |
Nov 01, 2023 | 87.21 | 87.21 | 81.69 | 84.43 | 566,215 | -2.65(-3.05%) |
Oct 31, 2023 | 86.59 | 88.00 | 85.43 | 87.08 | 297,299 | +0.69(+0.80%) |
Oct 30, 2023 | 88.21 | 88.46 | 85.04 | 86.39 | 239,672 | -1.26(-1.43%) |
Oct 27, 2023 | 88.48 | 89.15 | 86.85 | 87.65 | 268,410 | -0.57(-0.64%) |
Oct 26, 2023 | 88.29 | 90.69 | 87.69 | 88.22 | 374,752 | +0.61(+0.69%) |
Oct 25, 2023 | 89.79 | 90.72 | 87.50 | 87.61 | 297,772 | -2.98(-3.29%) |
Oct 24, 2023 | 90.08 | 92.48 | 89.32 | 90.60 | 279,797 | +1.48(+1.66%) |
Oct 23, 2023 | 89.99 | 91.60 | 88.21 | 89.12 | 420,572 | -1.58(-1.74%) |
Oct 20, 2023 | 92.64 | 93.39 | 90.65 | 90.70 | 352,296 | -1.67(-1.80%) |
Oct 19, 2023 | 95.98 | 98.54 | 92.13 | 92.36 | 346,921 | -3.02(-3.17%) |
Oct 18, 2023 | 95.91 | 96.47 | 93.87 | 95.39 | 219,752 | -2.08(-2.13%) |
Oct 17, 2023 | 95.93 | 98.37 | 95.08 | 97.46 | 286,900 | +0.40(+0.41%) |
Oct 16, 2023 | 96.18 | 98.06 | 95.70 | 97.06 | 247,835 | +2.00(+2.10%) |
Oct 13, 2023 | 100.77 | 100.77 | 94.77 | 95.07 | 408,040 | -5.53(-5.50%) |
Oct 12, 2023 | 101.91 | 104.67 | 99.96 | 100.60 | 250,203 | -0.43(-0.42%) |
Oct 11, 2023 | 101.79 | 103.68 | 100.27 | 101.03 | 288,545 | -0.87(-0.85%) |
Oct 10, 2023 | 99.37 | 102.53 | 98.83 | 101.89 | 397,398 | +2.66(+2.69%) |
Oct 09, 2023 | 97.97 | 99.90 | 96.35 | 99.23 | 129,799 | +0.61(+0.62%) |
Oct 06, 2023 | 96.73 | 99.22 | 96.28 | 98.62 | 202,037 | +1.14(+1.17%) |
Oct 05, 2023 | 99.41 | 99.93 | 97.26 | 97.48 | 201,495 | -1.50(-1.51%) |
Oct 04, 2023 | 99.06 | 100.53 | 98.46 | 98.98 | 177,641 | +0.23(+0.23%) |
Oct 03, 2023 | 101.60 | 102.63 | 98.22 | 98.75 | 248,736 | -3.27(-3.21%) |
Oct 02, 2023 | 103.05 | 104.35 | 101.78 | 102.02 | 373,993 | -0.89(-0.86%) |
Sep 29, 2023 | 103.30 | 104.23 | 100.62 | 102.91 | 237,402 | +0.76(+0.74%) |
Sep 28, 2023 | 99.47 | 103.80 | 99.47 | 102.15 | 309,108 | +2.26(+2.27%) |
Sep 27, 2023 | 99.47 | 100.72 | 98.49 | 99.89 | 266,697 | +1.40(+1.42%) |
Sep 26, 2023 | 99.93 | 99.94 | 97.74 | 98.49 | 136,403 | -1.82(-1.81%) |
Sep 25, 2023 | 98.83 | 100.75 | 99.97 | 100.31 | 112,383 | +0.89(+0.89%) |
Sep 22, 2023 | 100.42 | 101.35 | 99.12 | 99.42 | 157,687 | -0.64(-0.64%) |
Sep 21, 2023 | 99.67 | 101.79 | 99.16 | 100.06 | 248,197 | -0.57(-0.57%) |
Sep 20, 2023 | 102.28 | 102.74 | 100.23 | 100.63 | 122,386 | -0.95(-0.93%) |
Sep 19, 2023 | 103.13 | 104.31 | 101.52 | 101.57 | 148,356 | -1.65(-1.59%) |
Sep 18, 2023 | 103.69 | 104.85 | 102.63 | 103.22 | 305,585 | -1.15(-1.10%) |
Sep 15, 2023 | 105.67 | 105.67 | 102.85 | 104.37 | 658,810 | -2.09(-1.96%) |
Sep 14, 2023 | 104.95 | 106.79 | 103.54 | 106.45 | 364,778 | +2.32(+2.22%) |
Sep 13, 2023 | 102.52 | 107.28 | 102.51 | 104.14 | 240,176 | +0.88(+0.85%) |
Sep 12, 2023 | 103.94 | 105.69 | 102.70 | 103.26 | 267,270 | -0.76(-0.73%) |
Sep 11, 2023 | 105.64 | 105.98 | 103.66 | 104.02 | 383,251 | +0.12(+0.12%) |
Sep 08, 2023 | 106.23 | 107.49 | 102.71 | 103.90 | 1,909,496 | -1.63(-1.54%) |
Sep 07, 2023 | 109.80 | 109.80 | 104.50 | 105.53 | 599,305 | -8.58(-7.52%) |
Sep 06, 2023 | 113.93 | 116.84 | 113.03 | 114.11 | 101,352 | +0.09(+0.08%) |
Sep 05, 2023 | 116.77 | 117.95 | 112.05 | 114.02 | 173,465 | -3.89(-3.30%) |
Sep 01, 2023 | 118.24 | 119.44 | 117.34 | 117.91 | 115,446 | +0.08(+0.07%) |
Aug 31, 2023 | 117.83 | 119.29 | 117.71 | 117.83 | 185,926 | -0.06(-0.05%) |
Aug 30, 2023 | 116.56 | 119.06 | 116.55 | 117.89 | 87,795 | +0.65(+0.55%) |
Aug 29, 2023 | 113.47 | 117.80 | 112.05 | 117.24 | 122,542 | +3.53(+3.11%) |
Aug 28, 2023 | 112.40 | 114.88 | 112.40 | 113.71 | 113,542 | +1.42(+1.26%) |
Aug 25, 2023 | 112.53 | 113.42 | 110.32 | 112.29 | 106,942 | +0.14(+0.12%) |
Aug 24, 2023 | 116.06 | 116.06 | 111.90 | 112.15 | 136,217 | -2.94(-2.56%) |
Aug 23, 2023 | 113.30 | 116.03 | 112.42 | 115.10 | 96,611 | +1.89(+1.67%) |
Aug 22, 2023 | 114.13 | 114.33 | 112.32 | 113.21 | 112,450 | +0.38(+0.34%) |
Aug 21, 2023 | 111.26 | 113.53 | 110.34 | 112.83 | 138,573 | +1.68(+1.51%) |
Aug 18, 2023 | 108.10 | 112.11 | 106.27 | 111.15 | 144,850 | +1.60(+1.46%) |
Aug 17, 2023 | 112.12 | 115.63 | 109.48 | 109.56 | 107,210 | -1.86(-1.67%) |
Aug 16, 2023 | 112.61 | 114.67 | 109.50 | 111.42 | 195,800 | -1.22(-1.08%) |
Aug 15, 2023 | 112.24 | 112.83 | 111.59 | 112.64 | 136,013 | -0.16(-0.14%) |
Aug 14, 2023 | 111.18 | 113.04 | 110.22 | 112.80 | 119,095 | +1.27(+1.14%) |
Aug 11, 2023 | 112.58 | 113.40 | 111.32 | 111.53 | 191,367 | -1.82(-1.61%) |
Aug 10, 2023 | 113.96 | 116.10 | 112.72 | 113.36 | 101,434 | -0.14(-0.12%) |
Aug 09, 2023 | 114.04 | 114.30 | 112.46 | 113.50 | 97,123 | -1.20(-1.04%) |
Aug 08, 2023 | 114.66 | 115.37 | 113.05 | 114.69 | 159,309 | -0.74(-0.64%) |
Aug 07, 2023 | 114.14 | 116.29 | 113.32 | 115.43 | 217,104 | +2.86(+2.54%) |
Aug 04, 2023 | 118.59 | 119.30 | 111.26 | 112.57 | 345,078 | -9.68(-7.92%) |
Aug 03, 2023 | 122.10 | 124.37 | 120.69 | 122.25 | 329,525 | -0.57(-0.46%) |
Aug 02, 2023 | 123.64 | 124.94 | 122.28 | 122.82 | 390,366 | -2.84(-2.26%) |
Aug 01, 2023 | 123.10 | 126.01 | 122.64 | 125.66 | 236,790 | +0.85(+0.68%) |
Jul 31, 2023 | 120.93 | 125.03 | 120.93 | 124.81 | 336,367 | +4.01(+3.32%) |
Jul 28, 2023 | 121.49 | 122.41 | 119.82 | 120.80 | 152,575 | +0.94(+0.78%) |
Jul 27, 2023 | 118.47 | 121.86 | 116.70 | 119.87 | 332,271 | +3.29(+2.82%) |
Jul 26, 2023 | 116.79 | 117.48 | 115.75 | 116.58 | 158,198 | -0.66(-0.56%) |
Jul 25, 2023 | 115.72 | 117.96 | 115.72 | 117.23 | 167,136 | +1.29(+1.11%) |
Jul 24, 2023 | 116.33 | 117.64 | 115.31 | 115.95 | 91,901 | -0.59(-0.50%) |
Jul 21, 2023 | 117.17 | 118.43 | 115.78 | 116.54 | 231,965 | +0.46(+0.40%) |
Jul 20, 2023 | 118.08 | 118.57 | 114.70 | 116.08 | 219,995 | -3.19(-2.68%) |
Jul 19, 2023 | 121.32 | 121.74 | 117.69 | 119.27 | 181,765 | -2.49(-2.05%) |
Jul 18, 2023 | 119.81 | 121.95 | 118.94 | 121.76 | 170,283 | +1.81(+1.51%) |
Jul 17, 2023 | 116.62 | 120.66 | 116.49 | 119.95 | 239,913 | +3.70(+3.18%) |
Jul 14, 2023 | 117.75 | 117.88 | 115.37 | 116.25 | 172,595 | -1.42(-1.20%) |
Jul 13, 2023 | 114.93 | 117.84 | 114.35 | 117.66 | 279,550 | +3.61(+3.17%) |
Jul 12, 2023 | 111.90 | 114.35 | 110.82 | 114.05 | 301,885 | +4.16(+3.78%) |
Jul 11, 2023 | 109.75 | 111.01 | 107.45 | 109.90 | 165,218 | +0.44(+0.40%) |
Jul 10, 2023 | 107.41 | 109.58 | 107.41 | 109.46 | 138,635 | +1.86(+1.73%) |
Jul 07, 2023 | 107.80 | 109.37 | 107.55 | 107.59 | 167,031 | +0.35(+0.33%) |
Jul 06, 2023 | 106.67 | 107.88 | 102.58 | 107.24 | 120,434 | -1.13(-1.04%) |
Jul 05, 2023 | 109.93 | 110.19 | 108.29 | 108.37 | 134,432 | -2.67(-2.41%) |
Jul 03, 2023 | 110.77 | 111.54 | 109.37 | 111.04 | 61,988 | -0.08(-0.07%) |
Jun 30, 2023 | 110.78 | 112.56 | 110.78 | 111.12 | 125,272 | +0.91(+0.82%) |
Jun 29, 2023 | 109.47 | 110.25 | 108.15 | 110.22 | 140,448 | +1.53(+1.41%) |
Jun 28, 2023 | 107.46 | 109.10 | 106.98 | 108.68 | 125,780 | +0.43(+0.40%) |
Jun 27, 2023 | 105.48 | 108.56 | 104.71 | 108.25 | 124,697 | +3.32(+3.16%) |
Jun 26, 2023 | 104.95 | 106.74 | 104.80 | 104.93 | 164,778 | +0.14(+0.13%) |
Jun 23, 2023 | 105.41 | 106.46 | 103.89 | 104.79 | 338,417 | -0.62(-0.59%) |
Jun 22, 2023 | 105.50 | 106.49 | 104.43 | 105.41 | 206,039 | -0.63(-0.59%) |
Jun 21, 2023 | 106.61 | 107.52 | 105.39 | 106.04 | 138,424 | -1.47(-1.36%) |
Jun 20, 2023 | 107.18 | 108.49 | 106.81 | 107.50 | 172,873 | +0.23(+0.21%) |
Jun 16, 2023 | 107.51 | 107.54 | 105.27 | 107.27 | 677,467 | +0.59(+0.55%) |
Jun 15, 2023 | 106.63 | 107.51 | 105.13 | 106.69 | 199,677 | -0.36(-0.34%) |
Jun 14, 2023 | 106.07 | 108.90 | 106.07 | 107.05 | 232,358 | -1.39(-1.28%) |
Jun 13, 2023 | 107.42 | 108.67 | 106.43 | 108.43 | 129,657 | +1.54(+1.44%) |
Jun 12, 2023 | 104.67 | 107.86 | 103.80 | 106.89 | 155,035 | +2.15(+2.06%) |
Jun 09, 2023 | 106.47 | 106.47 | 103.89 | 104.74 | 136,466 | -1.04(-0.98%) |
Jun 08, 2023 | 106.12 | 106.32 | 104.28 | 105.78 | 188,328 | -0.76(-0.71%) |
Jun 07, 2023 | 100.88 | 106.56 | 100.88 | 106.54 | 414,954 | +6.30(+6.29%) |
Jun 06, 2023 | 96.00 | 100.50 | 95.40 | 100.23 | 203,777 | +3.65(+3.78%) |
Jun 05, 2023 | 98.03 | 98.22 | 94.19 | 96.59 | 193,612 | -2.46(-2.49%) |
Jun 02, 2023 | 97.79 | 99.28 | 96.65 | 99.05 | 166,814 | +1.72(+1.77%) |
Jun 01, 2023 | 97.69 | 98.00 | 94.43 | 97.32 | 233,143 | -0.54(-0.55%) |
May 31, 2023 | 97.78 | 98.57 | 96.05 | 97.86 | 566,213 | -1.00(-1.01%) |
May 30, 2023 | 101.33 | 101.85 | 98.18 | 98.86 | 246,912 | -1.50(-1.49%) |
May 26, 2023 | 97.71 | 101.51 | 96.81 | 100.36 | 354,869 | +2.70(+2.77%) |
May 25, 2023 | 94.31 | 97.78 | 93.71 | 97.65 | 211,006 | +5.12(+5.53%) |
May 24, 2023 | 92.09 | 92.70 | 91.28 | 92.54 | 202,955 | -0.48(-0.51%) |
May 23, 2023 | 92.74 | 94.08 | 92.31 | 93.02 | 160,111 | -0.18(-0.19%) |
May 22, 2023 | 92.19 | 93.23 | 91.45 | 93.20 | 116,782 | +0.70(+0.75%) |
May 19, 2023 | 93.21 | 93.21 | 91.73 | 92.50 | 156,112 | +0.51(+0.55%) |
May 18, 2023 | 90.46 | 92.63 | 90.04 | 91.99 | 100,045 | +1.74(+1.93%) |
May 17, 2023 | 87.95 | 90.63 | 87.73 | 90.25 | 132,187 | +2.89(+3.31%) |
May 16, 2023 | 86.12 | 87.62 | 85.70 | 87.36 | 127,765 | +0.47(+0.54%) |
May 15, 2023 | 85.29 | 87.33 | 85.22 | 86.89 | 153,479 | +1.83(+2.15%) |
May 12, 2023 | 85.21 | 85.65 | 84.50 | 85.06 | 80,832 | -0.15(-0.18%) |
May 11, 2023 | 84.94 | 85.36 | 83.91 | 85.21 | 136,184 | -0.25(-0.29%) |
May 10, 2023 | 85.70 | 85.92 | 84.48 | 85.46 | 109,849 | +0.87(+1.02%) |
May 09, 2023 | 85.21 | 85.61 | 84.25 | 84.59 | 109,879 | -1.45(-1.69%) |
May 08, 2023 | 86.28 | 87.57 | 85.10 | 86.04 | 147,278 | -0.53(-0.61%) |
May 05, 2023 | 84.76 | 86.83 | 84.51 | 86.57 | 166,289 | +2.86(+3.41%) |
May 04, 2023 | 85.22 | 86.13 | 82.62 | 83.71 | 337,873 | -3.40(-3.90%) |
May 03, 2023 | 87.33 | 88.74 | 86.52 | 87.11 | 223,323 | -0.04(-0.05%) |
May 02, 2023 | 86.64 | 87.70 | 86.14 | 87.15 | 202,036 | +0.02(+0.02%) |
May 01, 2023 | 86.20 | 87.37 | 86.20 | 87.13 | 140,496 | +0.98(+1.13%) |
Apr 28, 2023 | 84.83 | 86.16 | 84.77 | 86.15 | 191,741 | +1.44(+1.70%) |
Apr 27, 2023 | 83.86 | 85.00 | 82.69 | 84.71 | 159,780 | +1.08(+1.29%) |
Apr 26, 2023 | 84.81 | 84.81 | 83.17 | 83.63 | 157,300 | -0.90(-1.06%) |
Apr 25, 2023 | 85.58 | 86.39 | 84.53 | 84.53 | 164,926 | -1.63(-1.90%) |
Apr 24, 2023 | 87.44 | 88.53 | 86.03 | 86.16 | 134,178 | -1.30(-1.49%) |
Apr 21, 2023 | 88.39 | 88.43 | 87.12 | 87.47 | 318,427 | -1.14(-1.28%) |
Apr 20, 2023 | 87.38 | 89.08 | 86.91 | 88.60 | 200,361 | +0.50(+0.57%) |
Apr 19, 2023 | 89.08 | 89.21 | 87.85 | 88.10 | 154,888 | -2.07(-2.30%) |
Apr 18, 2023 | 91.46 | 91.93 | 89.26 | 90.18 | 192,654 | -0.69(-0.76%) |
Apr 17, 2023 | 90.41 | 91.36 | 89.22 | 90.86 | 123,706 | +0.08(+0.09%) |
Apr 14, 2023 | 90.89 | 92.43 | 89.61 | 90.78 | 76,957 | -0.65(-0.71%) |
Apr 13, 2023 | 92.07 | 92.07 | 90.38 | 91.43 | 76,492 | -0.17(-0.18%) |
Apr 12, 2023 | 93.00 | 93.13 | 90.96 | 91.60 | 121,641 | -0.62(-0.67%) |
Apr 11, 2023 | 91.91 | 93.38 | 91.20 | 92.22 | 166,094 | +0.95(+1.04%) |
Apr 10, 2023 | 89.03 | 91.46 | 89.03 | 91.27 | 223,032 | +1.50(+1.68%) |
Apr 06, 2023 | 90.42 | 91.06 | 89.20 | 89.77 | 141,748 | -1.06(-1.16%) |
Apr 05, 2023 | 92.53 | 93.77 | 90.40 | 90.82 | 141,564 | -2.25(-2.42%) |
Apr 04, 2023 | 96.01 | 96.01 | 91.67 | 93.07 | 192,188 | -2.71(-2.83%) |