Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.03 | 106.22 | 100.82 | 103.03 | 5,188,381 | +0.13(+0.12%) |
Jan 30, 2024 | 103.67 | 105.11 | 102.25 | 102.91 | 3,720,646 | -1.80(-1.71%) |
Jan 29, 2024 | 103.58 | 104.87 | 103.24 | 104.70 | 2,164,299 | +1.54(+1.49%) |
Jan 26, 2024 | 104.56 | 105.49 | 102.83 | 103.16 | 1,905,337 | -2.41(-2.28%) |
Jan 25, 2024 | 107.98 | 108.00 | 105.31 | 105.57 | 2,352,854 | -0.76(-0.71%) |
Jan 24, 2024 | 108.50 | 109.09 | 105.69 | 106.33 | 2,633,695 | -1.96(-1.81%) |
Jan 23, 2024 | 107.68 | 108.93 | 107.60 | 108.29 | 1,653,857 | +1.18(+1.11%) |
Jan 22, 2024 | 105.54 | 107.30 | 105.53 | 107.11 | 1,787,172 | +2.52(+2.40%) |
Jan 19, 2024 | 103.41 | 105.25 | 102.51 | 104.59 | 2,523,897 | +2.28(+2.23%) |
Jan 18, 2024 | 101.10 | 102.57 | 99.79 | 102.31 | 2,731,269 | +3.46(+3.50%) |
Jan 17, 2024 | 99.78 | 100.26 | 97.40 | 98.85 | 1,707,967 | -2.05(-2.03%) |
Jan 16, 2024 | 100.61 | 101.45 | 98.73 | 100.90 | 1,748,132 | -0.18(-0.18%) |
Jan 12, 2024 | 101.88 | 102.41 | 100.58 | 101.08 | 1,013,707 | -0.60(-0.59%) |
Jan 11, 2024 | 102.57 | 103.15 | 100.65 | 101.68 | 1,876,748 | -1.22(-1.19%) |
Jan 10, 2024 | 102.87 | 103.12 | 101.00 | 102.91 | 1,092,924 | -0.25(-0.24%) |
Jan 09, 2024 | 103.50 | 104.49 | 102.76 | 103.15 | 1,378,774 | -1.47(-1.40%) |
Jan 08, 2024 | 102.22 | 104.75 | 102.16 | 104.62 | 1,948,616 | +2.76(+2.71%) |
Jan 05, 2024 | 102.30 | 103.30 | 101.32 | 101.86 | 1,452,291 | +0.05(+0.05%) |
Jan 04, 2024 | 101.59 | 102.81 | 100.85 | 101.81 | 2,017,164 | -1.96(-1.89%) |
Jan 03, 2024 | 105.80 | 106.03 | 103.54 | 103.77 | 2,750,629 | -3.85(-3.57%) |
Jan 02, 2024 | 109.48 | 109.52 | 106.35 | 107.62 | 2,806,396 | -3.27(-2.94%) |
Dec 29, 2023 | 112.12 | 112.57 | 110.61 | 110.89 | 1,166,103 | -1.48(-1.32%) |
Dec 28, 2023 | 113.02 | 113.30 | 112.33 | 112.36 | 1,148,212 | -0.48(-0.43%) |
Dec 27, 2023 | 113.03 | 113.30 | 112.15 | 112.85 | 1,155,870 | -0.10(-0.09%) |
Dec 26, 2023 | 111.70 | 113.55 | 111.20 | 112.95 | 1,075,395 | +1.65(+1.48%) |
Dec 22, 2023 | 110.95 | 111.94 | 110.41 | 111.30 | 825,796 | +0.65(+0.59%) |
Dec 21, 2023 | 109.89 | 111.26 | 109.53 | 110.65 | 1,145,219 | +2.57(+2.38%) |
Dec 20, 2023 | 109.48 | 110.48 | 108.02 | 108.07 | 2,221,769 | -2.01(-1.83%) |
Dec 19, 2023 | 110.25 | 110.36 | 109.57 | 110.09 | 1,748,326 | +0.34(+0.31%) |
Dec 18, 2023 | 110.52 | 110.70 | 109.07 | 109.75 | 1,266,190 | -1.30(-1.17%) |
Dec 15, 2023 | 111.93 | 112.21 | 110.31 | 111.05 | 3,845,418 | -0.81(-0.72%) |
Dec 14, 2023 | 108.49 | 112.24 | 108.37 | 111.86 | 3,230,967 | +4.38(+4.07%) |
Dec 13, 2023 | 105.05 | 108.14 | 104.78 | 107.48 | 1,918,309 | +2.27(+2.16%) |
Dec 12, 2023 | 104.80 | 105.71 | 104.66 | 105.21 | 1,383,115 | -0.02(-0.02%) |
Dec 11, 2023 | 103.09 | 105.89 | 103.02 | 105.23 | 1,980,461 | +2.87(+2.80%) |
Dec 08, 2023 | 100.99 | 103.38 | 100.82 | 102.36 | 1,758,496 | +1.48(+1.47%) |
Dec 07, 2023 | 100.00 | 101.44 | 98.97 | 100.88 | 1,413,769 | +1.95(+1.97%) |
Dec 06, 2023 | 98.79 | 100.52 | 97.98 | 98.93 | 1,798,942 | +1.24(+1.27%) |
Dec 05, 2023 | 96.84 | 97.81 | 95.82 | 97.69 | 1,336,895 | +0.10(+0.10%) |
Dec 04, 2023 | 96.32 | 97.68 | 96.14 | 97.59 | 1,710,127 | +0.74(+0.76%) |
Dec 01, 2023 | 95.40 | 97.20 | 94.53 | 96.85 | 1,402,182 | +1.24(+1.30%) |
Nov 30, 2023 | 95.41 | 95.92 | 94.07 | 95.61 | 2,594,805 | +0.92(+0.97%) |
Nov 29, 2023 | 94.87 | 96.75 | 94.42 | 94.69 | 2,249,773 | +1.20(+1.29%) |
Nov 28, 2023 | 92.73 | 93.73 | 92.24 | 93.49 | 1,805,667 | +0.18(+0.19%) |
Nov 27, 2023 | 92.90 | 94.02 | 92.38 | 93.31 | 1,296,181 | -0.30(-0.32%) |
Nov 24, 2023 | 93.05 | 93.79 | 92.80 | 93.60 | 819,117 | +0.62(+0.67%) |
Nov 22, 2023 | 93.63 | 94.34 | 92.93 | 92.98 | 1,430,381 | +0.58(+0.63%) |
Nov 21, 2023 | 92.53 | 92.91 | 92.03 | 92.40 | 1,490,594 | -1.05(-1.12%) |
Nov 20, 2023 | 92.16 | 93.92 | 91.92 | 93.45 | 1,663,635 | +1.20(+1.30%) |
Nov 17, 2023 | 92.09 | 92.27 | 91.20 | 92.24 | 1,605,596 | +0.81(+0.89%) |
Nov 16, 2023 | 91.83 | 92.11 | 90.55 | 91.43 | 2,144,428 | -0.66(-0.71%) |
Nov 15, 2023 | 91.26 | 92.70 | 91.09 | 92.09 | 1,604,589 | +1.17(+1.28%) |
Nov 14, 2023 | 89.35 | 91.41 | 88.50 | 90.92 | 2,390,602 | +3.86(+4.43%) |
Nov 13, 2023 | 87.24 | 87.80 | 86.14 | 87.06 | 2,033,483 | -1.10(-1.24%) |
Nov 10, 2023 | 85.63 | 88.37 | 85.24 | 88.16 | 2,491,008 | +3.46(+4.08%) |
Nov 09, 2023 | 86.37 | 86.85 | 84.42 | 84.70 | 2,358,995 | -1.37(-1.59%) |
Nov 08, 2023 | 87.83 | 88.37 | 85.89 | 86.07 | 2,635,405 | -1.43(-1.63%) |
Nov 07, 2023 | 88.19 | 88.90 | 87.36 | 87.50 | 2,514,393 | -0.63(-0.71%) |
Nov 06, 2023 | 89.32 | 89.93 | 86.98 | 88.13 | 2,451,168 | -1.03(-1.15%) |
Nov 03, 2023 | 84.54 | 89.64 | 83.96 | 89.16 | 3,348,239 | +1.52(+1.73%) |
Nov 02, 2023 | 87.06 | 88.46 | 84.86 | 87.64 | 3,246,279 | +2.39(+2.80%) |
Nov 01, 2023 | 84.81 | 85.31 | 83.29 | 85.25 | 2,185,201 | +0.31(+0.37%) |
Oct 31, 2023 | 84.62 | 85.34 | 83.66 | 84.94 | 1,689,220 | +0.28(+0.34%) |
Oct 30, 2023 | 86.02 | 86.31 | 83.80 | 84.65 | 2,260,714 | -1.74(-2.02%) |
Oct 27, 2023 | 87.50 | 87.69 | 85.97 | 86.40 | 1,189,241 | -0.37(-0.43%) |
Oct 26, 2023 | 87.23 | 88.45 | 86.69 | 86.77 | 1,526,061 | +0.04(+0.05%) |
Oct 25, 2023 | 88.55 | 88.65 | 86.25 | 86.73 | 1,717,965 | -2.89(-3.22%) |
Oct 24, 2023 | 89.26 | 90.16 | 88.75 | 89.62 | 1,192,110 | +1.04(+1.17%) |
Oct 23, 2023 | 89.87 | 90.39 | 88.49 | 88.58 | 1,344,673 | -1.69(-1.88%) |
Oct 20, 2023 | 91.81 | 92.05 | 90.13 | 90.27 | 1,168,853 | -1.36(-1.49%) |
Oct 19, 2023 | 93.17 | 93.52 | 91.30 | 91.64 | 1,616,252 | -0.63(-0.68%) |
Oct 18, 2023 | 92.37 | 92.63 | 91.53 | 92.26 | 1,513,405 | -1.41(-1.51%) |
Oct 17, 2023 | 92.54 | 94.17 | 92.08 | 93.67 | 1,118,946 | -0.18(-0.19%) |
Oct 16, 2023 | 93.09 | 94.43 | 93.30 | 93.85 | 1,582,143 | +1.21(+1.31%) |
Oct 13, 2023 | 95.07 | 95.12 | 92.29 | 92.63 | 1,405,606 | -2.30(-2.42%) |
Oct 12, 2023 | 96.07 | 96.36 | 93.94 | 94.94 | 1,299,081 | -0.91(-0.95%) |
Oct 11, 2023 | 96.11 | 96.75 | 94.34 | 95.85 | 1,419,653 | -0.41(-0.43%) |
Oct 10, 2023 | 93.45 | 97.28 | 93.30 | 96.26 | 1,852,894 | +0.08(+0.08%) |
Oct 09, 2023 | 95.42 | 96.60 | 94.65 | 96.18 | 926,319 | -0.10(-0.10%) |
Oct 06, 2023 | 94.54 | 96.93 | 93.75 | 96.28 | 1,493,813 | +1.53(+1.61%) |
Oct 05, 2023 | 95.61 | 95.89 | 93.83 | 94.75 | 1,160,571 | -0.79(-0.83%) |
Oct 04, 2023 | 95.15 | 95.85 | 94.52 | 95.54 | 1,533,790 | +0.53(+0.56%) |
Oct 03, 2023 | 95.55 | 96.70 | 94.19 | 95.01 | 1,353,918 | -1.19(-1.24%) |
Oct 02, 2023 | 96.43 | 96.71 | 94.94 | 96.21 | 1,134,120 | -0.33(-0.34%) |
Sep 29, 2023 | 96.79 | 98.63 | 96.28 | 96.54 | 2,529,273 | +0.69(+0.72%) |
Sep 28, 2023 | 94.20 | 96.94 | 93.83 | 95.86 | 1,111,924 | +1.56(+1.65%) |
Sep 27, 2023 | 94.85 | 94.94 | 92.69 | 94.30 | 1,328,674 | +0.36(+0.39%) |
Sep 26, 2023 | 93.80 | 95.30 | 93.67 | 93.94 | 1,368,358 | -1.79(-1.87%) |
Sep 25, 2023 | 93.80 | 95.93 | 95.32 | 95.73 | 1,067,187 | +1.31(+1.39%) |
Sep 22, 2023 | 94.85 | 95.46 | 94.25 | 94.42 | 1,140,251 | +0.14(+0.15%) |
Sep 21, 2023 | 93.93 | 95.55 | 93.77 | 94.28 | 1,835,606 | -0.05(-0.05%) |
Sep 20, 2023 | 94.98 | 96.05 | 94.31 | 94.33 | 1,257,066 | -1.46(-1.52%) |
Sep 19, 2023 | 96.45 | 96.56 | 95.51 | 95.79 | 1,376,016 | -0.67(-0.69%) |
Sep 18, 2023 | 95.58 | 97.15 | 95.58 | 96.45 | 1,358,958 | +0.28(+0.30%) |
Sep 15, 2023 | 96.83 | 97.68 | 95.84 | 96.17 | 2,935,909 | -1.01(-1.04%) |
Sep 14, 2023 | 95.83 | 97.49 | 95.44 | 97.18 | 1,813,012 | +2.55(+2.69%) |
Sep 13, 2023 | 94.83 | 95.83 | 93.81 | 94.63 | 1,900,890 | -0.26(-0.28%) |
Sep 12, 2023 | 95.41 | 96.76 | 94.46 | 94.90 | 2,214,516 | -1.29(-1.34%) |
Sep 11, 2023 | 98.84 | 98.86 | 95.31 | 96.19 | 1,607,877 | -1.13(-1.16%) |
Sep 08, 2023 | 96.45 | 97.39 | 96.14 | 97.32 | 2,106,207 | +0.98(+1.02%) |
Sep 07, 2023 | 99.88 | 100.01 | 95.42 | 96.34 | 3,964,101 | -7.64(-7.35%) |
Sep 06, 2023 | 106.85 | 106.85 | 103.10 | 103.97 | 1,814,921 | -2.89(-2.70%) |
Sep 05, 2023 | 107.16 | 107.77 | 106.41 | 106.86 | 1,135,419 | -0.54(-0.50%) |
Sep 01, 2023 | 107.39 | 107.70 | 106.60 | 107.40 | 953,207 | +0.92(+0.86%) |
Aug 31, 2023 | 105.33 | 107.19 | 105.33 | 106.48 | 1,822,125 | +0.74(+0.70%) |
Aug 30, 2023 | 105.27 | 106.07 | 104.08 | 105.74 | 1,310,336 | +0.20(+0.18%) |
Aug 29, 2023 | 103.19 | 105.80 | 103.19 | 105.54 | 1,301,171 | +1.55(+1.49%) |
Aug 28, 2023 | 103.37 | 104.17 | 102.84 | 103.99 | 975,272 | +1.46(+1.42%) |
Aug 25, 2023 | 101.91 | 103.09 | 100.68 | 102.53 | 1,302,673 | +1.13(+1.11%) |
Aug 24, 2023 | 105.41 | 105.52 | 101.03 | 101.41 | 1,791,855 | -2.92(-2.80%) |
Aug 23, 2023 | 102.17 | 104.99 | 102.01 | 104.32 | 1,131,966 | +1.91(+1.86%) |
Aug 22, 2023 | 105.44 | 105.44 | 101.85 | 102.42 | 1,337,622 | -1.72(-1.65%) |
Aug 21, 2023 | 101.84 | 104.67 | 101.59 | 104.14 | 1,761,172 | +2.28(+2.24%) |
Aug 18, 2023 | 100.08 | 102.11 | 99.75 | 101.86 | 1,412,410 | +0.84(+0.83%) |
Aug 17, 2023 | 101.72 | 101.83 | 100.36 | 101.03 | 1,691,691 | +0.28(+0.28%) |
Aug 16, 2023 | 102.83 | 103.26 | 100.66 | 100.74 | 1,336,113 | -1.90(-1.85%) |
Aug 15, 2023 | 104.80 | 105.22 | 102.31 | 102.64 | 1,283,600 | -3.24(-3.06%) |
Aug 14, 2023 | 103.61 | 106.06 | 103.22 | 105.88 | 1,389,395 | +1.55(+1.48%) |
Aug 11, 2023 | 103.88 | 105.44 | 103.37 | 104.33 | 1,967,675 | -0.68(-0.65%) |
Aug 10, 2023 | 105.64 | 106.49 | 103.44 | 105.02 | 1,477,330 | +0.70(+0.67%) |
Aug 09, 2023 | 105.56 | 106.17 | 104.20 | 104.31 | 1,435,336 | -1.50(-1.42%) |
Aug 08, 2023 | 103.70 | 106.13 | 102.16 | 105.81 | 2,388,393 | -1.37(-1.28%) |
Aug 07, 2023 | 107.24 | 107.88 | 106.05 | 107.19 | 1,952,780 | +0.85(+0.80%) |
Aug 04, 2023 | 105.22 | 108.22 | 105.19 | 106.34 | 1,823,821 | +0.21(+0.20%) |
Aug 03, 2023 | 107.01 | 107.22 | 104.23 | 106.12 | 2,038,454 | -1.62(-1.51%) |
Aug 02, 2023 | 109.56 | 110.15 | 107.12 | 107.75 | 2,842,833 | -3.08(-2.78%) |
Aug 01, 2023 | 110.26 | 111.39 | 109.88 | 110.83 | 1,059,424 | -0.44(-0.39%) |
Jul 31, 2023 | 111.35 | 112.02 | 110.92 | 111.27 | 1,133,957 | +0.20(+0.18%) |
Jul 28, 2023 | 111.46 | 111.70 | 110.34 | 111.07 | 1,790,655 | +1.62(+1.48%) |
Jul 27, 2023 | 111.99 | 112.38 | 108.56 | 109.44 | 2,405,519 | -0.21(-0.20%) |
Jul 26, 2023 | 108.61 | 110.97 | 108.24 | 109.66 | 2,031,311 | -0.16(-0.15%) |
Jul 25, 2023 | 110.11 | 110.59 | 109.58 | 109.82 | 1,824,835 | +0.28(+0.26%) |
Jul 24, 2023 | 109.94 | 111.53 | 108.97 | 109.54 | 1,315,629 | -0.38(-0.35%) |
Jul 21, 2023 | 109.81 | 111.32 | 108.61 | 109.92 | 1,631,464 | +1.46(+1.35%) |
Jul 20, 2023 | 108.85 | 110.14 | 107.68 | 108.46 | 1,936,558 | -2.94(-2.64%) |
Jul 19, 2023 | 112.28 | 112.49 | 110.95 | 111.40 | 1,086,800 | -0.53(-0.47%) |
Jul 18, 2023 | 111.21 | 112.55 | 110.43 | 111.92 | 984,133 | +0.12(+0.10%) |
Jul 17, 2023 | 108.48 | 112.56 | 108.13 | 111.81 | 1,408,005 | +3.08(+2.84%) |
Jul 14, 2023 | 110.39 | 110.77 | 108.15 | 108.72 | 1,631,535 | -2.43(-2.19%) |
Jul 13, 2023 | 110.84 | 111.37 | 109.54 | 111.15 | 1,880,987 | +1.36(+1.24%) |
Jul 12, 2023 | 109.91 | 110.17 | 108.24 | 109.79 | 1,368,789 | +1.61(+1.49%) |
Jul 11, 2023 | 109.52 | 110.10 | 106.73 | 108.18 | 1,224,962 | -1.01(-0.93%) |
Jul 10, 2023 | 105.89 | 109.48 | 105.70 | 109.19 | 1,507,014 | +3.78(+3.59%) |
Jul 07, 2023 | 106.09 | 106.84 | 104.96 | 105.40 | 1,797,718 | -0.34(-0.32%) |
Jul 06, 2023 | 103.09 | 105.94 | 102.90 | 105.75 | 2,061,525 | +1.36(+1.30%) |
Jul 05, 2023 | 107.27 | 107.64 | 104.38 | 104.38 | 1,828,490 | -4.29(-3.95%) |
Jul 03, 2023 | 108.08 | 109.37 | 107.05 | 108.67 | 997,086 | +0.98(+0.91%) |
Jun 30, 2023 | 107.89 | 108.58 | 106.88 | 107.69 | 1,683,583 | +0.79(+0.74%) |
Jun 29, 2023 | 105.76 | 107.01 | 104.93 | 106.90 | 1,547,736 | +1.68(+1.60%) |
Jun 28, 2023 | 103.84 | 105.49 | 103.34 | 105.22 | 1,576,744 | +0.03(+0.03%) |
Jun 27, 2023 | 101.72 | 105.35 | 101.10 | 105.19 | 1,639,276 | +3.42(+3.36%) |
Jun 26, 2023 | 100.20 | 102.69 | 100.03 | 101.77 | 1,307,410 | +2.51(+2.53%) |
Jun 23, 2023 | 99.24 | 99.70 | 98.78 | 99.26 | 1,677,159 | -1.67(-1.66%) |
Jun 22, 2023 | 100.62 | 101.52 | 100.12 | 100.93 | 1,310,928 | -0.51(-0.50%) |
Jun 21, 2023 | 103.85 | 103.85 | 101.42 | 101.44 | 1,672,105 | -2.96(-2.83%) |
Jun 20, 2023 | 105.36 | 106.49 | 103.41 | 104.39 | 1,920,897 | -1.91(-1.79%) |
Jun 16, 2023 | 108.06 | 108.06 | 105.96 | 106.30 | 3,754,762 | -0.30(-0.28%) |
Jun 15, 2023 | 105.31 | 107.61 | 104.88 | 106.60 | 2,055,276 | -0.31(-0.29%) |
Jun 14, 2023 | 106.74 | 107.43 | 105.49 | 106.91 | 1,424,282 | +0.18(+0.17%) |
Jun 13, 2023 | 106.05 | 107.36 | 105.47 | 106.73 | 1,686,235 | +2.51(+2.41%) |
Jun 12, 2023 | 102.14 | 104.40 | 101.71 | 104.22 | 1,496,869 | +2.56(+2.52%) |
Jun 09, 2023 | 103.06 | 103.37 | 101.20 | 101.66 | 1,122,002 | -0.75(-0.73%) |
Jun 08, 2023 | 102.84 | 103.15 | 101.21 | 102.41 | 852,994 | +0.24(+0.24%) |
Jun 07, 2023 | 101.53 | 104.29 | 101.20 | 102.17 | 1,113,028 | +1.40(+1.39%) |
Jun 06, 2023 | 99.33 | 101.84 | 99.10 | 100.76 | 1,094,708 | +0.92(+0.93%) |
Jun 05, 2023 | 102.23 | 102.25 | 99.58 | 99.84 | 1,779,808 | -2.43(-2.38%) |
Jun 02, 2023 | 103.73 | 104.02 | 101.08 | 102.27 | 1,414,697 | -0.75(-0.73%) |
Jun 01, 2023 | 101.68 | 103.98 | 100.12 | 103.02 | 1,817,571 | +2.32(+2.30%) |
May 31, 2023 | 100.22 | 101.83 | 99.74 | 100.70 | 2,674,355 | -1.42(-1.39%) |
May 30, 2023 | 104.40 | 104.58 | 101.11 | 102.13 | 1,880,327 | -0.08(-0.08%) |
May 26, 2023 | 97.11 | 102.86 | 97.11 | 102.20 | 2,837,450 | +5.54(+5.73%) |
May 25, 2023 | 95.19 | 97.04 | 93.69 | 96.67 | 2,438,816 | +1.15(+1.20%) |
May 24, 2023 | 96.04 | 96.80 | 94.69 | 95.52 | 1,398,507 | -1.97(-2.02%) |
May 23, 2023 | 97.20 | 99.03 | 97.20 | 97.49 | 1,711,855 | -1.61(-1.63%) |
May 22, 2023 | 97.38 | 99.58 | 97.31 | 99.10 | 1,074,375 | +0.81(+0.83%) |
May 19, 2023 | 98.64 | 98.76 | 97.65 | 98.29 | 1,155,575 | -0.44(-0.44%) |
May 18, 2023 | 96.36 | 99.13 | 96.00 | 98.73 | 1,817,240 | +2.92(+3.05%) |
May 17, 2023 | 94.25 | 96.05 | 93.45 | 95.81 | 2,037,143 | +2.57(+2.76%) |
May 16, 2023 | 95.74 | 96.54 | 93.17 | 93.24 | 1,635,762 | -3.01(-3.13%) |
May 15, 2023 | 94.08 | 96.25 | 93.63 | 96.25 | 1,919,794 | +2.33(+2.48%) |
May 12, 2023 | 94.30 | 94.33 | 92.91 | 93.92 | 1,349,574 | +0.22(+0.24%) |
May 11, 2023 | 95.05 | 95.05 | 92.72 | 93.70 | 3,026,969 | -1.60(-1.67%) |
May 10, 2023 | 96.67 | 97.93 | 94.66 | 95.29 | 2,626,251 | -1.22(-1.26%) |
May 09, 2023 | 89.03 | 97.56 | 89.02 | 96.51 | 11,979,199 | -5.24(-5.15%) |
May 08, 2023 | 100.83 | 102.02 | 100.02 | 101.75 | 2,916,417 | +1.08(+1.07%) |
May 05, 2023 | 99.91 | 101.11 | 98.82 | 100.67 | 1,694,216 | +1.91(+1.94%) |
May 04, 2023 | 100.98 | 101.31 | 97.97 | 98.76 | 3,045,895 | -2.98(-2.93%) |
May 03, 2023 | 102.16 | 104.24 | 102.16 | 101.73 | 2,075,677 | -0.17(-0.17%) |
May 02, 2023 | 102.49 | 103.41 | 101.07 | 101.91 | 1,698,653 | -0.16(-0.16%) |
May 01, 2023 | 102.31 | 102.74 | 101.52 | 102.07 | 1,289,586 | -0.32(-0.31%) |
Apr 28, 2023 | 100.64 | 102.55 | 100.30 | 102.39 | 1,677,532 | +1.92(+1.92%) |
Apr 27, 2023 | 99.26 | 101.14 | 97.21 | 100.47 | 2,348,731 | +1.07(+1.08%) |
Apr 26, 2023 | 98.79 | 99.99 | 98.02 | 99.39 | 2,289,207 | +1.08(+1.10%) |
Apr 25, 2023 | 101.90 | 101.95 | 98.22 | 98.31 | 1,921,922 | -4.36(-4.25%) |
Apr 24, 2023 | 103.45 | 103.49 | 101.74 | 102.67 | 1,589,017 | -0.51(-0.50%) |
Apr 21, 2023 | 104.25 | 104.29 | 102.62 | 103.18 | 1,547,122 | -1.69(-1.61%) |
Apr 20, 2023 | 105.44 | 106.97 | 104.18 | 104.88 | 1,722,446 | -0.76(-0.72%) |
Apr 19, 2023 | 106.28 | 106.29 | 104.85 | 105.64 | 1,797,458 | -1.53(-1.43%) |
Apr 18, 2023 | 107.28 | 107.69 | 105.83 | 107.17 | 1,627,975 | +0.23(+0.22%) |
Apr 17, 2023 | 105.66 | 107.65 | 105.58 | 106.94 | 1,358,109 | +0.50(+0.47%) |
Apr 14, 2023 | 105.22 | 106.99 | 105.18 | 106.43 | 2,082,133 | +1.32(+1.25%) |
Apr 13, 2023 | 104.13 | 105.68 | 103.09 | 105.12 | 1,920,979 | +0.77(+0.74%) |
Apr 12, 2023 | 107.44 | 107.44 | 103.99 | 104.34 | 1,602,678 | -2.44(-2.28%) |
Apr 11, 2023 | 108.53 | 108.68 | 106.48 | 106.78 | 1,335,890 | -1.30(-1.21%) |
Apr 10, 2023 | 106.36 | 108.53 | 106.36 | 108.09 | 1,759,413 | +0.42(+0.39%) |
Apr 06, 2023 | 107.63 | 108.66 | 106.95 | 107.66 | 1,292,380 | -1.09(-1.01%) |
Apr 05, 2023 | 109.26 | 109.45 | 107.12 | 108.75 | 1,721,111 | -1.52(-1.38%) |
Apr 04, 2023 | 113.75 | 113.83 | 109.58 | 110.27 | 1,550,779 | -3.23(-2.84%) |
Apr 03, 2023 | 113.79 | 113.79 | 111.94 | 113.50 | 1,104,623 | -0.57(-0.50%) |
Mar 31, 2023 | 112.64 | 114.17 | 112.44 | 114.07 | 1,377,434 | +0.64(+0.56%) |
Mar 30, 2023 | 113.89 | 114.49 | 112.86 | 113.43 | 1,168,161 | +0.81(+0.72%) |
Mar 29, 2023 | 111.19 | 113.60 | 110.71 | 112.62 | 1,554,402 | +3.07(+2.81%) |
Mar 28, 2023 | 109.03 | 109.61 | 107.63 | 109.55 | 1,288,725 | +0.18(+0.17%) |
Mar 27, 2023 | 111.64 | 111.97 | 108.97 | 109.36 | 1,246,589 | -1.77(-1.59%) |
Mar 24, 2023 | 111.22 | 111.76 | 109.65 | 111.13 | 1,760,940 | -1.37(-1.22%) |
Mar 23, 2023 | 112.12 | 114.05 | 110.75 | 112.50 | 1,624,610 | +1.97(+1.78%) |
Mar 22, 2023 | 112.38 | 114.16 | 110.40 | 110.53 | 1,952,740 | -2.35(-2.08%) |
Mar 21, 2023 | 112.16 | 113.85 | 111.13 | 112.88 | 1,508,452 | +1.57(+1.41%) |
Mar 20, 2023 | 110.54 | 111.95 | 110.09 | 111.32 | 1,372,421 | +1.03(+0.93%) |
Mar 17, 2023 | 112.36 | 112.78 | 109.40 | 110.29 | 2,573,734 | -1.61(-1.43%) |
Mar 16, 2023 | 109.09 | 112.25 | 107.86 | 111.90 | 1,847,125 | +3.90(+3.61%) |
Mar 15, 2023 | 107.36 | 108.64 | 106.30 | 108.00 | 1,935,916 | -1.48(-1.35%) |
Mar 14, 2023 | 109.67 | 110.54 | 107.69 | 109.48 | 2,123,848 | +1.89(+1.76%) |
Mar 13, 2023 | 106.04 | 108.74 | 105.00 | 107.58 | 1,868,456 | -0.02(-0.02%) |
Mar 10, 2023 | 110.48 | 110.60 | 106.82 | 107.60 | 2,065,319 | -2.01(-1.83%) |
Mar 09, 2023 | 110.82 | 112.46 | 108.92 | 109.61 | 2,115,871 | -1.30(-1.18%) |
Mar 08, 2023 | 108.70 | 111.40 | 108.59 | 110.92 | 1,824,595 | +2.59(+2.39%) |
Mar 07, 2023 | 109.23 | 109.71 | 108.01 | 108.33 | 1,569,944 | -0.71(-0.65%) |
Mar 06, 2023 | 110.65 | 111.43 | 108.63 | 109.03 | 1,642,737 | -0.97(-0.88%) |
Mar 03, 2023 | 108.00 | 110.23 | 107.25 | 110.00 | 1,404,597 | +1.92(+1.77%) |
Mar 02, 2023 | 106.57 | 108.69 | 105.55 | 108.09 | 1,064,927 | -0.05(-0.05%) |
Mar 01, 2023 | 108.00 | 108.93 | 107.51 | 108.14 | 1,674,267 | +0.26(+0.24%) |
Feb 28, 2023 | 107.24 | 109.04 | 106.84 | 107.87 | 1,261,760 | +0.24(+0.22%) |
Feb 27, 2023 | 109.14 | 109.57 | 107.50 | 107.63 | 1,219,034 | -0.17(-0.16%) |
Feb 24, 2023 | 106.95 | 108.00 | 106.54 | 107.81 | 1,965,880 | -0.90(-0.83%) |
Feb 23, 2023 | 109.04 | 109.79 | 106.50 | 108.71 | 2,007,062 | +1.83(+1.71%) |
Feb 22, 2023 | 108.80 | 108.94 | 105.92 | 106.88 | 2,443,587 | -1.28(-1.18%) |
Feb 21, 2023 | 109.70 | 111.49 | 107.92 | 108.16 | 2,637,437 | -3.22(-2.89%) |
Feb 17, 2023 | 114.01 | 114.02 | 110.91 | 111.38 | 1,877,133 | -3.25(-2.83%) |
Feb 16, 2023 | 115.18 | 116.46 | 114.47 | 114.62 | 1,863,397 | -2.42(-2.07%) |
Feb 15, 2023 | 115.66 | 117.21 | 115.08 | 117.05 | 1,654,591 | -0.04(-0.03%) |
Feb 14, 2023 | 114.89 | 117.74 | 114.61 | 117.08 | 1,722,567 | +0.93(+0.80%) |
Feb 13, 2023 | 115.20 | 116.75 | 114.50 | 116.15 | 2,130,352 | +1.14(+0.99%) |
Feb 10, 2023 | 115.41 | 116.02 | 113.11 | 115.01 | 2,199,021 | -1.21(-1.04%) |
Feb 09, 2023 | 116.40 | 118.84 | 115.14 | 116.22 | 2,881,423 | +1.11(+0.97%) |
Feb 08, 2023 | 116.75 | 117.83 | 114.82 | 115.10 | 2,636,907 | -3.14(-2.65%) |
Feb 07, 2023 | 110.26 | 118.93 | 109.11 | 118.24 | 5,971,484 | +13.16(+12.53%) |
Feb 06, 2023 | 106.91 | 107.78 | 104.91 | 105.08 | 2,094,722 | -3.08(-2.85%) |
Feb 03, 2023 | 106.92 | 109.80 | 106.45 | 108.15 | 2,433,168 | -0.87(-0.79%) |
Feb 02, 2023 | 108.58 | 111.10 | 107.51 | 109.02 | 2,946,256 | +0.25(+0.23%) |