Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 113.24 | 114.15 | 111.09 | 111.12 | 24,885 | -2.90(-2.55%) |
Jan 30, 2024 | 114.53 | 114.89 | 113.39 | 114.03 | 34,220 | -1.18(-1.02%) |
Jan 29, 2024 | 112.91 | 115.20 | 112.35 | 115.20 | 26,258 | +2.29(+2.03%) |
Jan 26, 2024 | 113.19 | 113.64 | 112.46 | 112.91 | 24,179 | -0.08(-0.07%) |
Jan 25, 2024 | 113.11 | 113.11 | 111.76 | 112.99 | 71,562 | +1.22(+1.09%) |
Jan 24, 2024 | 113.56 | 113.71 | 111.52 | 111.77 | 12,720 | -0.79(-0.70%) |
Jan 23, 2024 | 113.46 | 113.87 | 111.93 | 112.56 | 21,116 | +0.19(+0.17%) |
Jan 22, 2024 | 110.58 | 112.66 | 110.58 | 112.37 | 48,333 | +2.41(+2.19%) |
Jan 19, 2024 | 109.72 | 109.97 | 108.08 | 109.97 | 42,640 | +0.97(+0.89%) |
Jan 18, 2024 | 109.29 | 109.52 | 107.69 | 109.00 | 24,259 | -0.37(-0.33%) |
Jan 17, 2024 | 108.07 | 109.44 | 107.75 | 109.36 | 22,154 | -0.27(-0.25%) |
Jan 16, 2024 | 110.40 | 110.60 | 109.19 | 109.64 | 44,842 | -1.60(-1.43%) |
Jan 12, 2024 | 112.91 | 112.91 | 111.08 | 111.23 | 15,796 | -0.02(-0.02%) |
Jan 11, 2024 | 112.04 | 112.26 | 110.21 | 111.25 | 79,486 | -1.36(-1.21%) |
Jan 10, 2024 | 112.80 | 112.99 | 111.73 | 112.61 | 14,927 | -0.02(-0.02%) |
Jan 09, 2024 | 112.38 | 113.19 | 111.86 | 112.63 | 24,443 | -0.96(-0.84%) |
Jan 08, 2024 | 111.85 | 113.59 | 111.02 | 113.59 | 17,761 | +2.09(+1.87%) |
Jan 05, 2024 | 111.54 | 112.60 | 110.97 | 111.50 | 35,039 | -0.54(-0.48%) |
Jan 04, 2024 | 112.06 | 113.01 | 112.00 | 112.04 | 29,512 | -0.22(-0.20%) |
Jan 03, 2024 | 113.77 | 114.26 | 111.89 | 112.26 | 35,626 | -2.81(-2.45%) |
Jan 02, 2024 | 114.81 | 116.49 | 114.64 | 115.07 | 25,081 | -0.71(-0.61%) |
Dec 29, 2023 | 118.01 | 118.01 | 115.78 | 115.78 | 55,251 | -2.17(-1.84%) |
Dec 28, 2023 | 117.77 | 118.89 | 117.60 | 117.96 | 25,276 | -0.42(-0.35%) |
Dec 27, 2023 | 118.14 | 118.63 | 117.35 | 118.38 | 41,370 | +0.69(+0.59%) |
Dec 26, 2023 | 116.33 | 117.97 | 115.99 | 117.69 | 27,161 | +2.00(+1.73%) |
Dec 22, 2023 | 114.98 | 116.24 | 114.98 | 115.68 | 91,549 | +1.35(+1.18%) |
Dec 21, 2023 | 113.11 | 114.39 | 113.08 | 114.34 | 38,343 | +2.55(+2.29%) |
Dec 20, 2023 | 114.18 | 115.67 | 111.78 | 111.78 | 70,577 | -2.08(-1.83%) |
Dec 19, 2023 | 112.13 | 114.22 | 112.13 | 113.86 | 51,119 | +2.29(+2.05%) |
Dec 18, 2023 | 111.78 | 112.56 | 111.05 | 111.57 | 62,725 | +0.08(+0.07%) |
Dec 15, 2023 | 112.32 | 112.69 | 110.93 | 111.49 | 25,522 | -0.58(-0.51%) |
Dec 14, 2023 | 111.34 | 113.04 | 111.14 | 112.07 | 45,991 | +2.05(+1.86%) |
Dec 13, 2023 | 106.13 | 110.02 | 105.02 | 110.02 | 32,798 | +4.09(+3.86%) |
Dec 12, 2023 | 106.10 | 106.16 | 105.03 | 105.93 | 20,419 | -0.17(-0.16%) |
Dec 11, 2023 | 106.49 | 106.49 | 105.42 | 106.10 | 25,628 | -0.73(-0.68%) |
Dec 08, 2023 | 105.51 | 107.02 | 105.51 | 106.83 | 38,617 | +1.14(+1.08%) |
Dec 07, 2023 | 104.89 | 105.72 | 104.41 | 105.69 | 20,004 | +0.94(+0.90%) |
Dec 06, 2023 | 105.28 | 106.73 | 104.60 | 104.75 | 62,863 | -0.01(-0.01%) |
Dec 05, 2023 | 105.16 | 105.45 | 104.45 | 104.76 | 27,887 | -0.96(-0.91%) |
Dec 04, 2023 | 103.97 | 106.01 | 103.97 | 105.72 | 34,694 | +1.43(+1.37%) |
Dec 01, 2023 | 100.86 | 104.42 | 100.45 | 104.29 | 107,658 | +2.98(+2.94%) |
Nov 30, 2023 | 102.05 | 102.26 | 101.11 | 101.31 | 47,257 | +0.95(+0.95%) |
Nov 29, 2023 | 100.64 | 101.87 | 100.28 | 100.36 | 15,901 | +0.79(+0.79%) |
Nov 28, 2023 | 100.41 | 100.41 | 99.37 | 99.58 | 21,296 | -0.70(-0.70%) |
Nov 27, 2023 | 100.70 | 100.70 | 99.92 | 100.28 | 23,160 | -0.43(-0.43%) |
Nov 24, 2023 | 100.70 | 100.82 | 100.37 | 100.71 | 5,295 | +1.13(+1.14%) |
Nov 22, 2023 | 99.46 | 100.19 | 99.23 | 99.58 | 28,202 | +0.69(+0.69%) |
Nov 21, 2023 | 99.88 | 99.91 | 98.80 | 98.89 | 32,602 | -1.34(-1.34%) |
Nov 20, 2023 | 99.82 | 100.75 | 99.82 | 100.23 | 24,809 | +0.26(+0.26%) |
Nov 17, 2023 | 98.86 | 99.98 | 98.86 | 99.98 | 30,052 | +2.02(+2.06%) |
Nov 16, 2023 | 99.53 | 99.53 | 97.66 | 97.96 | 34,150 | -1.66(-1.67%) |
Nov 15, 2023 | 99.10 | 101.39 | 99.10 | 99.62 | 102,570 | +0.26(+0.26%) |
Nov 14, 2023 | 97.74 | 99.37 | 97.20 | 99.36 | 26,959 | +5.18(+5.50%) |
Nov 13, 2023 | 93.70 | 94.40 | 92.96 | 94.18 | 41,781 | -0.04(-0.04%) |
Nov 10, 2023 | 93.77 | 94.52 | 92.90 | 94.22 | 38,384 | +0.89(+0.95%) |
Nov 09, 2023 | 95.84 | 95.88 | 93.17 | 93.33 | 49,254 | -2.24(-2.34%) |
Nov 08, 2023 | 96.44 | 96.70 | 94.93 | 95.57 | 31,725 | -0.85(-0.88%) |
Nov 07, 2023 | 96.22 | 96.67 | 95.88 | 96.42 | 16,119 | -0.27(-0.28%) |
Nov 06, 2023 | 98.32 | 98.32 | 96.23 | 96.68 | 17,523 | -1.22(-1.25%) |
Nov 03, 2023 | 96.85 | 98.44 | 96.81 | 97.91 | 22,681 | +2.96(+3.12%) |
Nov 02, 2023 | 93.24 | 95.01 | 93.24 | 94.95 | 37,856 | +2.33(+2.51%) |
Nov 01, 2023 | 92.25 | 92.85 | 91.67 | 92.62 | 19,499 | +0.11(+0.12%) |
Oct 31, 2023 | 91.44 | 92.52 | 91.44 | 92.51 | 30,576 | +1.19(+1.31%) |
Oct 30, 2023 | 91.23 | 91.77 | 90.65 | 91.31 | 33,901 | +1.03(+1.14%) |
Oct 27, 2023 | 91.89 | 91.89 | 90.20 | 90.28 | 27,623 | -1.23(-1.35%) |
Oct 26, 2023 | 91.38 | 92.41 | 91.10 | 91.51 | 24,016 | +0.24(+0.26%) |
Oct 25, 2023 | 91.67 | 91.86 | 91.14 | 91.27 | 25,473 | -1.18(-1.27%) |
Oct 24, 2023 | 92.14 | 93.14 | 91.94 | 92.45 | 27,990 | +1.06(+1.16%) |
Oct 23, 2023 | 91.94 | 92.73 | 91.39 | 91.39 | 20,216 | -1.13(-1.23%) |
Oct 20, 2023 | 93.75 | 93.84 | 92.45 | 92.53 | 32,267 | -1.27(-1.36%) |
Oct 19, 2023 | 94.65 | 95.12 | 93.48 | 93.80 | 17,050 | -1.22(-1.29%) |
Oct 18, 2023 | 96.99 | 96.99 | 94.93 | 95.02 | 18,609 | -2.51(-2.58%) |
Oct 17, 2023 | 95.60 | 98.36 | 95.60 | 97.53 | 79,263 | +1.21(+1.26%) |
Oct 16, 2023 | 95.54 | 96.49 | 95.53 | 96.32 | 15,601 | +1.20(+1.26%) |
Oct 13, 2023 | 96.34 | 96.34 | 94.70 | 95.12 | 43,534 | -0.60(-0.62%) |
Oct 12, 2023 | 98.23 | 98.26 | 95.46 | 95.72 | 13,035 | -2.47(-2.51%) |
Oct 11, 2023 | 99.29 | 99.36 | 97.72 | 98.19 | 14,991 | -0.76(-0.77%) |
Oct 10, 2023 | 97.77 | 99.42 | 97.77 | 98.95 | 16,041 | +1.30(+1.34%) |
Oct 09, 2023 | 97.40 | 98.02 | 96.89 | 97.64 | 12,405 | -0.20(-0.20%) |
Oct 06, 2023 | 96.50 | 98.40 | 96.27 | 97.84 | 36,399 | +0.51(+0.52%) |
Oct 05, 2023 | 96.41 | 97.63 | 96.20 | 97.33 | 56,173 | +0.65(+0.67%) |
Oct 04, 2023 | 96.45 | 96.77 | 95.36 | 96.68 | 96,538 | +0.36(+0.37%) |
Oct 03, 2023 | 97.48 | 97.53 | 96.08 | 96.33 | 39,922 | -1.59(-1.63%) |
Oct 02, 2023 | 99.69 | 99.88 | 97.55 | 97.92 | 30,344 | -1.63(-1.64%) |
Sep 29, 2023 | 100.73 | 100.74 | 99.25 | 99.55 | 17,438 | -0.29(-0.29%) |
Sep 28, 2023 | 99.61 | 100.37 | 99.05 | 99.84 | 22,047 | +0.60(+0.60%) |
Sep 27, 2023 | 99.11 | 99.70 | 98.51 | 99.24 | 59,587 | +0.64(+0.65%) |
Sep 26, 2023 | 99.18 | 99.88 | 98.60 | 98.60 | 39,303 | -0.80(-0.80%) |
Sep 25, 2023 | 98.76 | 99.56 | 99.21 | 99.40 | 20,637 | +0.04(+0.04%) |
Sep 22, 2023 | 99.41 | 99.85 | 99.01 | 99.36 | 51,516 | -0.19(-0.19%) |
Sep 21, 2023 | 99.74 | 100.03 | 99.16 | 99.55 | 37,754 | -0.94(-0.94%) |
Sep 20, 2023 | 101.82 | 102.65 | 100.48 | 100.49 | 27,209 | -1.14(-1.12%) |
Sep 19, 2023 | 102.02 | 102.46 | 101.28 | 101.63 | 13,909 | -0.36(-0.35%) |
Sep 18, 2023 | 103.22 | 103.22 | 101.95 | 101.99 | 18,130 | -1.23(-1.19%) |
Sep 15, 2023 | 104.16 | 104.23 | 102.83 | 103.21 | 22,638 | -1.05(-1.01%) |
Sep 14, 2023 | 103.91 | 104.54 | 103.50 | 104.26 | 43,001 | +1.48(+1.44%) |
Sep 13, 2023 | 103.92 | 103.92 | 102.61 | 102.78 | 13,307 | -0.72(-0.69%) |
Sep 12, 2023 | 103.91 | 104.66 | 103.49 | 103.50 | 15,709 | -0.43(-0.41%) |
Sep 11, 2023 | 104.60 | 104.75 | 103.93 | 103.93 | 12,956 | +0.11(+0.11%) |
Sep 08, 2023 | 103.94 | 103.94 | 103.40 | 103.82 | 8,764 | +0.25(+0.24%) |
Sep 07, 2023 | 104.29 | 104.29 | 103.31 | 103.57 | 8,955 | -1.14(-1.09%) |
Sep 06, 2023 | 105.89 | 106.17 | 104.41 | 104.71 | 50,796 | -0.91(-0.86%) |
Sep 05, 2023 | 107.53 | 107.54 | 105.62 | 105.62 | 15,635 | -2.57(-2.38%) |
Sep 01, 2023 | 107.50 | 108.27 | 107.38 | 108.19 | 11,995 | +1.50(+1.41%) |
Aug 31, 2023 | 107.39 | 107.62 | 106.67 | 106.69 | 12,900 | -0.55(-0.51%) |
Aug 30, 2023 | 106.47 | 107.45 | 106.37 | 107.23 | 15,108 | +0.75(+0.71%) |
Aug 29, 2023 | 105.38 | 106.95 | 104.98 | 106.48 | 10,084 | +0.83(+0.79%) |
Aug 28, 2023 | 105.05 | 105.95 | 105.05 | 105.65 | 37,277 | +0.90(+0.86%) |
Aug 25, 2023 | 104.73 | 105.00 | 103.67 | 104.75 | 17,002 | +0.33(+0.31%) |
Aug 24, 2023 | 105.66 | 105.66 | 104.37 | 104.42 | 25,550 | -1.60(-1.51%) |
Aug 23, 2023 | 104.62 | 106.54 | 104.62 | 106.02 | 8,378 | +1.19(+1.13%) |
Aug 22, 2023 | 105.78 | 105.79 | 104.59 | 104.84 | 9,945 | -0.74(-0.70%) |
Aug 21, 2023 | 105.76 | 105.84 | 104.88 | 105.58 | 30,170 | +0.23(+0.22%) |
Aug 18, 2023 | 104.06 | 106.03 | 104.06 | 105.35 | 13,448 | +0.09(+0.08%) |
Aug 17, 2023 | 106.33 | 106.33 | 105.07 | 105.26 | 16,611 | -0.55(-0.52%) |
Aug 16, 2023 | 107.33 | 107.94 | 105.81 | 105.81 | 38,148 | -1.88(-1.75%) |
Aug 15, 2023 | 108.40 | 108.77 | 107.44 | 107.69 | 27,575 | -1.53(-1.41%) |
Aug 14, 2023 | 109.04 | 109.22 | 107.99 | 109.22 | 11,356 | -0.26(-0.23%) |
Aug 11, 2023 | 108.73 | 109.95 | 108.73 | 109.48 | 8,777 | +0.34(+0.31%) |
Aug 10, 2023 | 110.04 | 111.25 | 109.02 | 109.15 | 15,893 | -0.84(-0.76%) |
Aug 09, 2023 | 111.05 | 111.05 | 109.72 | 109.99 | 12,108 | -0.78(-0.71%) |
Aug 08, 2023 | 110.07 | 110.88 | 109.94 | 110.77 | 21,417 | -0.75(-0.67%) |
Aug 07, 2023 | 112.15 | 112.68 | 110.62 | 111.52 | 8,656 | -0.20(-0.18%) |
Aug 04, 2023 | 112.30 | 112.97 | 111.64 | 111.72 | 11,186 | -0.49(-0.43%) |
Aug 03, 2023 | 111.56 | 112.77 | 111.15 | 112.21 | 95,176 | +0.15(+0.13%) |
Aug 02, 2023 | 112.48 | 112.49 | 111.83 | 112.06 | 52,848 | -2.01(-1.76%) |
Aug 01, 2023 | 113.63 | 114.12 | 112.72 | 114.07 | 21,954 | -0.11(-0.10%) |
Jul 31, 2023 | 113.05 | 114.31 | 113.05 | 114.18 | 12,835 | +1.28(+1.13%) |
Jul 28, 2023 | 111.73 | 113.04 | 111.73 | 112.90 | 17,723 | +2.40(+2.17%) |
Jul 27, 2023 | 113.25 | 113.25 | 110.25 | 110.50 | 37,926 | -2.08(-1.85%) |
Jul 26, 2023 | 112.23 | 112.65 | 111.82 | 112.58 | 11,694 | +1.20(+1.07%) |
Jul 25, 2023 | 111.61 | 112.22 | 111.39 | 111.39 | 10,184 | -0.48(-0.43%) |
Jul 24, 2023 | 111.70 | 112.44 | 111.29 | 111.87 | 15,585 | -0.15(-0.13%) |
Jul 21, 2023 | 113.05 | 113.05 | 111.73 | 112.02 | 10,854 | -0.42(-0.37%) |
Jul 20, 2023 | 113.21 | 113.21 | 111.88 | 112.43 | 25,478 | -1.08(-0.95%) |
Jul 19, 2023 | 113.23 | 114.05 | 113.07 | 113.51 | 112,796 | +0.57(+0.51%) |
Jul 18, 2023 | 111.89 | 113.31 | 111.89 | 112.94 | 61,517 | +1.30(+1.16%) |
Jul 17, 2023 | 109.88 | 111.97 | 109.88 | 111.64 | 17,514 | +1.78(+1.62%) |
Jul 14, 2023 | 111.32 | 111.32 | 109.45 | 109.86 | 24,637 | -1.34(-1.20%) |
Jul 13, 2023 | 111.40 | 111.66 | 110.72 | 111.20 | 71,323 | +0.36(+0.32%) |
Jul 12, 2023 | 111.52 | 111.52 | 110.38 | 110.84 | 155,564 | +1.04(+0.95%) |
Jul 11, 2023 | 109.44 | 109.80 | 108.76 | 109.80 | 21,384 | +0.53(+0.49%) |
Jul 10, 2023 | 107.49 | 109.27 | 107.49 | 109.27 | 18,305 | +1.67(+1.56%) |
Jul 07, 2023 | 107.25 | 108.12 | 106.84 | 107.59 | 10,425 | +2.13(+2.02%) |
Jul 06, 2023 | 106.38 | 106.38 | 104.41 | 105.46 | 38,495 | -2.42(-2.24%) |
Jul 05, 2023 | 109.07 | 109.07 | 107.66 | 107.88 | 18,307 | -1.40(-1.28%) |
Jul 03, 2023 | 108.40 | 109.30 | 108.40 | 109.28 | 8,661 | +1.04(+0.96%) |
Jun 30, 2023 | 109.01 | 109.09 | 108.22 | 108.23 | 16,993 | +0.11(+0.10%) |
Jun 29, 2023 | 107.42 | 108.49 | 107.26 | 108.13 | 38,821 | +1.19(+1.11%) |
Jun 28, 2023 | 105.37 | 107.09 | 105.37 | 106.94 | 63,883 | +0.28(+0.26%) |
Jun 27, 2023 | 106.01 | 106.82 | 105.10 | 106.66 | 19,870 | +1.12(+1.06%) |
Jun 26, 2023 | 106.28 | 107.23 | 105.54 | 105.54 | 20,863 | -0.99(-0.93%) |
Jun 23, 2023 | 106.96 | 107.69 | 105.99 | 106.53 | 96,055 | -1.53(-1.41%) |
Jun 22, 2023 | 108.75 | 108.75 | 107.61 | 108.06 | 19,775 | -1.03(-0.94%) |
Jun 21, 2023 | 108.83 | 109.80 | 108.19 | 109.09 | 40,446 | -0.14(-0.13%) |
Jun 20, 2023 | 108.85 | 109.59 | 108.43 | 109.22 | 14,975 | -0.11(-0.10%) |
Jun 16, 2023 | 110.92 | 110.92 | 108.80 | 109.33 | 18,073 | -1.33(-1.20%) |
Jun 15, 2023 | 109.51 | 110.73 | 109.51 | 110.66 | 21,279 | +0.63(+0.58%) |
Jun 14, 2023 | 111.65 | 112.02 | 109.16 | 110.03 | 27,138 | -1.47(-1.31%) |
Jun 13, 2023 | 110.52 | 111.89 | 110.19 | 111.49 | 28,192 | +1.77(+1.62%) |
Jun 12, 2023 | 109.54 | 110.55 | 109.11 | 109.72 | 70,637 | +0.77(+0.71%) |
Jun 09, 2023 | 110.23 | 110.23 | 108.89 | 108.95 | 77,337 | -1.25(-1.13%) |
Jun 08, 2023 | 110.27 | 110.41 | 109.25 | 110.19 | 18,638 | -0.02(-0.02%) |
Jun 07, 2023 | 109.33 | 110.88 | 109.33 | 110.22 | 25,026 | +1.51(+1.39%) |
Jun 06, 2023 | 105.52 | 109.01 | 105.29 | 108.70 | 16,256 | +3.15(+2.99%) |
Jun 05, 2023 | 106.39 | 106.39 | 105.19 | 105.55 | 14,364 | -0.70(-0.66%) |
Jun 02, 2023 | 104.23 | 106.52 | 103.83 | 106.25 | 53,788 | +3.49(+3.39%) |
Jun 01, 2023 | 101.94 | 103.31 | 101.14 | 102.76 | 24,658 | +1.19(+1.18%) |
May 31, 2023 | 101.92 | 102.46 | 100.70 | 101.57 | 65,001 | -0.59(-0.58%) |
May 30, 2023 | 102.98 | 103.71 | 101.81 | 102.16 | 35,473 | -0.47(-0.46%) |
May 26, 2023 | 101.94 | 102.89 | 101.72 | 102.64 | 31,873 | +0.93(+0.91%) |
May 25, 2023 | 103.46 | 103.46 | 101.27 | 101.71 | 79,644 | -1.69(-1.63%) |
May 24, 2023 | 104.24 | 104.24 | 102.94 | 103.40 | 63,554 | -1.54(-1.47%) |
May 23, 2023 | 104.71 | 106.67 | 104.58 | 104.94 | 56,379 | +0.24(+0.23%) |
May 22, 2023 | 103.63 | 105.31 | 103.59 | 104.70 | 249,350 | +1.51(+1.47%) |
May 19, 2023 | 103.84 | 104.27 | 102.97 | 103.19 | 32,893 | +0.03(+0.03%) |
May 18, 2023 | 103.00 | 103.43 | 102.15 | 103.16 | 34,194 | +0.37(+0.36%) |
May 17, 2023 | 100.28 | 103.02 | 100.28 | 102.79 | 61,441 | +2.47(+2.47%) |
May 16, 2023 | 100.86 | 101.14 | 100.31 | 100.31 | 63,814 | -1.36(-1.34%) |
May 15, 2023 | 100.80 | 102.47 | 100.80 | 101.68 | 31,639 | +1.23(+1.23%) |
May 12, 2023 | 101.24 | 101.36 | 99.99 | 100.44 | 29,432 | -0.23(-0.23%) |
May 11, 2023 | 101.11 | 101.33 | 100.28 | 100.67 | 26,193 | -0.92(-0.90%) |
May 10, 2023 | 101.86 | 102.34 | 100.83 | 101.59 | 42,740 | +0.61(+0.61%) |
May 09, 2023 | 100.13 | 101.59 | 99.84 | 100.98 | 67,431 | +0.22(+0.22%) |
May 08, 2023 | 101.16 | 101.28 | 100.37 | 100.76 | 56,102 | -0.11(-0.11%) |
May 05, 2023 | 100.01 | 101.28 | 100.01 | 100.87 | 73,571 | +2.46(+2.50%) |
May 04, 2023 | 99.05 | 99.32 | 97.42 | 98.41 | 108,515 | -1.05(-1.05%) |
May 03, 2023 | 98.79 | 101.03 | 98.79 | 99.46 | 79,702 | +1.05(+1.06%) |
May 02, 2023 | 100.33 | 100.33 | 97.61 | 98.41 | 28,500 | -2.15(-2.14%) |
May 01, 2023 | 99.94 | 101.58 | 99.94 | 100.56 | 78,132 | +0.29(+0.29%) |
Apr 28, 2023 | 99.09 | 100.76 | 99.08 | 100.28 | 14,811 | +0.90(+0.90%) |
Apr 27, 2023 | 99.47 | 99.69 | 98.56 | 99.38 | 32,395 | +0.32(+0.32%) |
Apr 26, 2023 | 99.75 | 99.97 | 98.78 | 99.06 | 67,345 | -0.77(-0.77%) |
Apr 25, 2023 | 101.65 | 101.65 | 99.66 | 99.83 | 42,750 | -2.67(-2.61%) |
Apr 24, 2023 | 103.05 | 103.32 | 102.17 | 102.50 | 21,749 | -0.31(-0.30%) |
Apr 21, 2023 | 102.57 | 102.96 | 102.04 | 102.80 | 23,720 | +0.33(+0.32%) |
Apr 20, 2023 | 102.65 | 103.38 | 102.24 | 102.48 | 12,796 | -1.03(-1.00%) |
Apr 19, 2023 | 102.62 | 103.75 | 102.37 | 103.51 | 94,918 | +0.38(+0.36%) |
Apr 18, 2023 | 104.03 | 104.03 | 102.67 | 103.13 | 17,038 | -0.65(-0.63%) |
Apr 17, 2023 | 102.16 | 103.84 | 102.16 | 103.79 | 38,494 | +2.09(+2.05%) |
Apr 14, 2023 | 102.77 | 103.45 | 100.87 | 101.70 | 95,260 | -1.06(-1.03%) |
Apr 13, 2023 | 101.37 | 103.08 | 101.18 | 102.75 | 166,512 | +1.55(+1.53%) |
Apr 12, 2023 | 102.95 | 102.95 | 100.81 | 101.20 | 47,542 | -0.93(-0.91%) |
Apr 11, 2023 | 101.53 | 102.59 | 101.53 | 102.13 | 49,753 | +0.85(+0.84%) |
Apr 10, 2023 | 99.87 | 101.46 | 99.87 | 101.28 | 30,464 | +0.86(+0.86%) |
Apr 06, 2023 | 99.76 | 100.66 | 99.35 | 100.42 | 39,286 | +0.58(+0.58%) |
Apr 05, 2023 | 100.40 | 101.01 | 99.29 | 99.84 | 37,199 | -1.21(-1.20%) |
Apr 04, 2023 | 103.45 | 103.45 | 100.66 | 101.06 | 94,767 | -2.21(-2.14%) |
Apr 03, 2023 | 103.24 | 104.15 | 102.41 | 103.26 | 36,057 | +0.02(+0.02%) |
Mar 31, 2023 | 101.54 | 103.33 | 101.54 | 103.24 | 37,777 | +1.74(+1.71%) |
Mar 30, 2023 | 102.76 | 102.83 | 100.91 | 101.50 | 34,471 | -0.66(-0.65%) |
Mar 29, 2023 | 102.26 | 102.27 | 101.26 | 102.17 | 27,094 | +1.16(+1.15%) |
Mar 28, 2023 | 100.84 | 101.86 | 100.80 | 101.01 | 29,380 | -0.50(-0.50%) |
Mar 27, 2023 | 101.37 | 101.78 | 100.67 | 101.51 | 44,486 | +1.58(+1.59%) |
Mar 24, 2023 | 98.46 | 100.40 | 98.46 | 99.93 | 14,259 | +0.56(+0.56%) |
Mar 23, 2023 | 100.85 | 101.65 | 98.79 | 99.37 | 18,408 | -0.76(-0.75%) |
Mar 22, 2023 | 102.94 | 103.07 | 100.12 | 100.12 | 14,099 | -2.82(-2.74%) |
Mar 21, 2023 | 102.47 | 103.68 | 102.36 | 102.94 | 11,922 | +2.11(+2.10%) |
Mar 20, 2023 | 101.72 | 101.87 | 100.61 | 100.83 | 10,120 | +0.21(+0.21%) |
Mar 17, 2023 | 101.93 | 102.28 | 100.27 | 100.61 | 17,127 | -2.58(-2.50%) |
Mar 16, 2023 | 101.19 | 103.98 | 100.54 | 103.19 | 17,083 | +0.80(+0.78%) |
Mar 15, 2023 | 102.98 | 102.98 | 100.92 | 102.40 | 17,270 | -1.97(-1.89%) |
Mar 14, 2023 | 105.76 | 105.76 | 103.81 | 104.37 | 27,275 | +2.12(+2.07%) |
Mar 13, 2023 | 102.08 | 104.16 | 101.55 | 102.25 | 61,012 | -2.11(-2.02%) |
Mar 10, 2023 | 107.56 | 107.56 | 103.01 | 104.36 | 44,951 | -3.90(-3.60%) |
Mar 09, 2023 | 111.75 | 111.75 | 108.06 | 108.26 | 32,939 | -3.32(-2.98%) |
Mar 08, 2023 | 111.77 | 112.33 | 111.05 | 111.58 | 10,096 | +0.08(+0.07%) |
Mar 07, 2023 | 112.22 | 112.63 | 111.50 | 111.50 | 21,746 | -0.87(-0.77%) |
Mar 06, 2023 | 114.75 | 114.75 | 111.94 | 112.37 | 17,154 | -2.15(-1.88%) |
Mar 03, 2023 | 113.46 | 115.08 | 113.03 | 114.52 | 11,121 | +1.49(+1.32%) |
Mar 02, 2023 | 112.53 | 113.49 | 112.14 | 113.03 | 13,258 | -0.48(-0.43%) |
Mar 01, 2023 | 113.98 | 113.98 | 113.03 | 113.51 | 40,566 | +0.45(+0.40%) |
Feb 28, 2023 | 113.02 | 113.82 | 112.84 | 113.06 | 9,540 | +0.64(+0.57%) |
Feb 27, 2023 | 113.08 | 113.59 | 112.38 | 112.42 | 19,781 | +0.34(+0.30%) |
Feb 24, 2023 | 111.55 | 112.50 | 111.55 | 112.08 | 17,609 | -1.29(-1.14%) |
Feb 23, 2023 | 113.68 | 114.09 | 112.36 | 113.37 | 14,452 | +0.10(+0.09%) |
Feb 22, 2023 | 113.81 | 113.81 | 112.45 | 113.27 | 60,712 | +0.36(+0.32%) |
Feb 21, 2023 | 115.90 | 115.90 | 112.91 | 112.91 | 20,116 | -3.83(-3.28%) |
Feb 17, 2023 | 116.03 | 116.83 | 115.31 | 116.74 | 30,278 | +0.52(+0.45%) |
Feb 16, 2023 | 116.12 | 117.31 | 115.55 | 116.22 | 196,086 | -1.01(-0.86%) |
Feb 15, 2023 | 115.01 | 117.28 | 115.01 | 117.22 | 110,523 | +1.07(+0.92%) |
Feb 14, 2023 | 115.28 | 116.97 | 114.79 | 116.15 | 102,280 | +0.06(+0.05%) |
Feb 13, 2023 | 115.06 | 116.44 | 115.02 | 116.09 | 80,983 | +0.54(+0.47%) |
Feb 10, 2023 | 115.80 | 115.80 | 114.64 | 115.55 | 61,515 | -0.09(-0.08%) |
Feb 09, 2023 | 118.22 | 118.56 | 115.26 | 115.64 | 71,133 | -1.57(-1.34%) |
Feb 08, 2023 | 118.45 | 118.87 | 116.95 | 117.20 | 92,730 | -1.98(-1.66%) |
Feb 07, 2023 | 118.19 | 119.44 | 117.46 | 119.19 | 61,902 | +0.54(+0.46%) |
Feb 06, 2023 | 119.10 | 119.30 | 118.09 | 118.64 | 17,303 | -1.26(-1.05%) |
Feb 03, 2023 | 118.31 | 120.93 | 118.29 | 119.90 | 62,588 | -0.17(-0.14%) |
Feb 02, 2023 | 118.88 | 120.65 | 118.72 | 120.07 | 68,455 | +2.13(+1.80%) |