Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 86.63 | 87.18 | 85.75 | 86.89 | 11,144 | +1.60(+1.88%) |
Feb 28, 2024 | 84.21 | 85.90 | 84.18 | 85.29 | 26,185 | -1.33(-1.54%) |
Feb 27, 2024 | 88.63 | 89.27 | 86.41 | 86.62 | 31,855 | -1.37(-1.56%) |
Feb 26, 2024 | 87.93 | 88.46 | 87.00 | 87.99 | 32,666 | -1.71(-1.91%) |
Feb 23, 2024 | 89.32 | 91.64 | 89.32 | 89.70 | 53,096 | +0.79(+0.89%) |
Feb 22, 2024 | 87.25 | 89.73 | 87.25 | 88.91 | 46,593 | +1.17(+1.33%) |
Feb 21, 2024 | 89.55 | 89.55 | 85.42 | 87.74 | 45,545 | -2.26(-2.51%) |
Feb 20, 2024 | 89.60 | 91.00 | 88.18 | 90.00 | 80,143 | +2.57(+2.94%) |
Feb 16, 2024 | 87.40 | 89.25 | 86.82 | 87.43 | 29,295 | -0.40(-0.46%) |
Feb 15, 2024 | 87.34 | 89.65 | 86.81 | 87.83 | 76,804 | +1.78(+2.07%) |
Feb 14, 2024 | 84.29 | 86.31 | 84.29 | 86.05 | 92,519 | +6.29(+7.89%) |
Feb 13, 2024 | 80.75 | 80.82 | 78.50 | 79.76 | 69,581 | -2.64(-3.20%) |
Feb 12, 2024 | 81.85 | 82.87 | 80.51 | 82.40 | 61,568 | +2.79(+3.50%) |
Feb 09, 2024 | 80.73 | 81.57 | 79.20 | 79.61 | 87,718 | -2.27(-2.77%) |
Feb 08, 2024 | 81.00 | 83.25 | 80.06 | 81.88 | 65,422 | -0.63(-0.76%) |
Feb 07, 2024 | 85.16 | 85.73 | 82.35 | 82.51 | 113,597 | -4.83(-5.53%) |
Feb 06, 2024 | 87.18 | 88.35 | 86.84 | 87.34 | 11,008 | -0.10(-0.11%) |
Feb 05, 2024 | 86.66 | 88.04 | 86.66 | 87.44 | 17,865 | +0.24(+0.28%) |
Feb 02, 2024 | 87.19 | 87.90 | 85.69 | 87.20 | 53,060 | -1.55(-1.75%) |
Feb 01, 2024 | 88.15 | 89.90 | 87.65 | 88.75 | 36,926 | -1.53(-1.69%) |
Jan 31, 2024 | 90.19 | 91.62 | 89.75 | 90.28 | 52,503 | +0.34(+0.38%) |
Jan 30, 2024 | 90.70 | 90.70 | 89.34 | 89.94 | 48,776 | -0.91(-1.00%) |
Jan 29, 2024 | 89.18 | 90.89 | 89.17 | 90.85 | 91,869 | +2.43(+2.75%) |
Jan 26, 2024 | 87.11 | 88.87 | 87.03 | 88.42 | 47,281 | +1.66(+1.91%) |
Jan 25, 2024 | 88.21 | 88.21 | 85.88 | 86.76 | 46,388 | -2.36(-2.65%) |
Jan 24, 2024 | 89.43 | 89.83 | 88.01 | 89.12 | 64,953 | +1.71(+1.96%) |
Jan 23, 2024 | 86.68 | 88.51 | 86.51 | 87.41 | 32,189 | +0.98(+1.13%) |
Jan 22, 2024 | 85.25 | 86.98 | 85.00 | 86.43 | 33,734 | -0.99(-1.13%) |
Jan 19, 2024 | 86.50 | 87.49 | 85.69 | 87.42 | 32,038 | +0.56(+0.64%) |
Jan 18, 2024 | 86.00 | 87.02 | 85.71 | 86.86 | 41,363 | +2.16(+2.55%) |
Jan 17, 2024 | 84.84 | 85.40 | 83.30 | 84.70 | 99,401 | -1.53(-1.77%) |
Jan 16, 2024 | 86.88 | 87.24 | 85.72 | 86.23 | 131,178 | -3.96(-4.39%) |
Jan 12, 2024 | 91.75 | 92.50 | 89.33 | 90.19 | 99,579 | -1.20(-1.31%) |
Jan 11, 2024 | 92.73 | 92.89 | 90.38 | 91.39 | 36,840 | -0.81(-0.88%) |
Jan 10, 2024 | 91.52 | 92.54 | 90.25 | 92.20 | 56,144 | +2.05(+2.27%) |
Jan 09, 2024 | 91.60 | 91.66 | 89.50 | 90.15 | 92,672 | -1.96(-2.13%) |
Jan 08, 2024 | 92.50 | 93.07 | 91.44 | 92.11 | 62,433 | -2.71(-2.86%) |
Jan 05, 2024 | 95.32 | 96.64 | 94.69 | 94.82 | 30,963 | -0.85(-0.89%) |
Jan 04, 2024 | 97.06 | 97.60 | 95.23 | 95.67 | 47,279 | -3.15(-3.19%) |
Jan 03, 2024 | 98.73 | 99.04 | 97.25 | 98.82 | 32,933 | -0.97(-0.97%) |
Jan 02, 2024 | 100.56 | 100.95 | 98.81 | 99.79 | 37,246 | -1.30(-1.29%) |
Dec 29, 2023 | 102.64 | 103.00 | 101.09 | 101.09 | 44,709 | -3.10(-2.98%) |
Dec 28, 2023 | 104.87 | 105.73 | 103.50 | 104.19 | 33,257 | -2.30(-2.16%) |
Dec 27, 2023 | 107.64 | 109.16 | 105.63 | 106.49 | 38,106 | -1.43(-1.33%) |
Dec 26, 2023 | 110.12 | 110.29 | 107.68 | 107.92 | 43,538 | -2.93(-2.64%) |
Dec 22, 2023 | 114.14 | 114.71 | 110.61 | 110.85 | 25,017 | -1.10(-0.98%) |
Dec 21, 2023 | 111.55 | 112.25 | 108.75 | 111.95 | 27,341 | +2.00(+1.82%) |
Dec 20, 2023 | 112.41 | 112.78 | 109.58 | 109.95 | 33,460 | -3.32(-2.93%) |
Dec 19, 2023 | 110.88 | 114.69 | 110.88 | 113.27 | 59,022 | +4.27(+3.92%) |
Dec 18, 2023 | 109.25 | 111.54 | 108.26 | 109.00 | 41,822 | +0.73(+0.67%) |
Dec 15, 2023 | 104.21 | 109.95 | 103.80 | 108.27 | 134,229 | +6.31(+6.19%) |
Dec 14, 2023 | 96.55 | 102.79 | 96.55 | 101.96 | 173,700 | +9.28(+10.01%) |
Dec 13, 2023 | 90.29 | 92.68 | 88.23 | 92.68 | 41,729 | +2.15(+2.37%) |
Dec 12, 2023 | 89.30 | 90.63 | 88.78 | 90.53 | 97,029 | +1.89(+2.13%) |
Dec 11, 2023 | 87.58 | 89.24 | 86.77 | 88.64 | 35,344 | +1.60(+1.84%) |
Dec 08, 2023 | 88.86 | 89.17 | 86.95 | 87.04 | 45,652 | -2.75(-3.06%) |
Dec 07, 2023 | 90.05 | 90.90 | 88.95 | 89.78 | 41,866 | +2.10(+2.40%) |
Dec 06, 2023 | 89.16 | 89.85 | 87.01 | 87.68 | 39,022 | +1.25(+1.45%) |
Dec 05, 2023 | 88.67 | 88.91 | 85.25 | 86.43 | 93,665 | -3.51(-3.90%) |
Dec 04, 2023 | 90.00 | 90.50 | 88.70 | 89.94 | 50,930 | -2.56(-2.77%) |
Dec 01, 2023 | 92.53 | 93.14 | 91.44 | 92.50 | 41,769 | -1.02(-1.09%) |
Nov 30, 2023 | 94.54 | 94.89 | 93.02 | 93.52 | 39,733 | -1.34(-1.41%) |
Nov 29, 2023 | 94.63 | 95.35 | 93.78 | 94.86 | 35,081 | -2.29(-2.36%) |
Nov 28, 2023 | 97.07 | 98.05 | 95.92 | 97.15 | 35,698 | -1.54(-1.56%) |
Nov 27, 2023 | 97.80 | 99.41 | 97.00 | 98.69 | 40,250 | -0.73(-0.73%) |
Nov 24, 2023 | 96.83 | 99.42 | 96.83 | 99.42 | 10,745 | +1.99(+2.04%) |
Nov 22, 2023 | 97.00 | 97.74 | 96.46 | 97.43 | 18,163 | -1.92(-1.93%) |
Nov 21, 2023 | 99.39 | 100.49 | 99.05 | 99.35 | 20,887 | -0.15(-0.15%) |
Nov 20, 2023 | 98.97 | 100.37 | 98.97 | 99.50 | 35,504 | +2.24(+2.30%) |
Nov 17, 2023 | 95.95 | 97.42 | 95.84 | 97.26 | 34,855 | +1.27(+1.32%) |
Nov 16, 2023 | 95.23 | 96.85 | 95.23 | 95.99 | 37,633 | +0.61(+0.64%) |
Nov 15, 2023 | 93.68 | 96.72 | 92.62 | 95.38 | 54,156 | +1.18(+1.25%) |
Nov 14, 2023 | 93.58 | 95.23 | 93.15 | 94.20 | 139,010 | +3.20(+3.52%) |
Nov 13, 2023 | 88.36 | 91.18 | 88.07 | 91.00 | 63,983 | +1.67(+1.87%) |
Nov 10, 2023 | 89.56 | 91.02 | 88.81 | 89.33 | 92,686 | -2.66(-2.89%) |
Nov 09, 2023 | 94.20 | 94.20 | 91.76 | 91.99 | 94,826 | -5.18(-5.33%) |
Nov 08, 2023 | 95.06 | 97.60 | 94.74 | 97.17 | 44,096 | -0.41(-0.42%) |
Nov 07, 2023 | 98.90 | 99.16 | 97.47 | 97.58 | 60,908 | -4.80(-4.69%) |
Nov 06, 2023 | 103.10 | 103.42 | 101.23 | 102.38 | 19,880 | -0.84(-0.82%) |
Nov 03, 2023 | 103.21 | 103.69 | 101.85 | 103.22 | 30,988 | +0.57(+0.56%) |
Nov 02, 2023 | 103.01 | 103.55 | 101.71 | 102.65 | 28,821 | +0.50(+0.49%) |
Nov 01, 2023 | 103.68 | 105.00 | 101.80 | 102.15 | 17,959 | -1.31(-1.27%) |
Oct 31, 2023 | 104.35 | 104.84 | 102.96 | 103.46 | 20,811 | -0.27(-0.26%) |
Oct 30, 2023 | 105.64 | 106.14 | 103.25 | 103.73 | 53,215 | +0.41(+0.40%) |
Oct 27, 2023 | 105.34 | 105.47 | 102.43 | 103.32 | 19,255 | -0.82(-0.79%) |
Oct 26, 2023 | 103.42 | 105.08 | 102.57 | 104.14 | 17,096 | +0.72(+0.70%) |
Oct 25, 2023 | 103.91 | 105.30 | 102.85 | 103.42 | 31,180 | -0.28(-0.27%) |
Oct 24, 2023 | 102.98 | 104.00 | 102.11 | 103.70 | 16,311 | -0.29(-0.28%) |
Oct 23, 2023 | 102.60 | 105.15 | 102.14 | 103.99 | 52,554 | +2.23(+2.19%) |
Oct 20, 2023 | 101.91 | 103.03 | 101.60 | 101.76 | 36,696 | -0.68(-0.66%) |
Oct 19, 2023 | 102.57 | 103.15 | 101.95 | 102.44 | 35,539 | -2.24(-2.14%) |
Oct 18, 2023 | 103.86 | 104.90 | 102.22 | 104.68 | 32,107 | -0.48(-0.45%) |
Oct 17, 2023 | 103.59 | 105.62 | 103.16 | 105.16 | 24,248 | -0.83(-0.78%) |
Oct 16, 2023 | 105.01 | 106.00 | 104.97 | 105.99 | 12,569 | +0.15(+0.14%) |
Oct 13, 2023 | 104.71 | 105.84 | 104.00 | 105.84 | 17,775 | +1.28(+1.22%) |
Oct 12, 2023 | 106.74 | 106.89 | 104.26 | 104.56 | 17,030 | -3.18(-2.95%) |
Oct 11, 2023 | 107.14 | 107.97 | 106.82 | 107.74 | 18,441 | -0.71(-0.65%) |
Oct 10, 2023 | 104.21 | 108.57 | 104.14 | 108.45 | 24,255 | +3.16(+3.00%) |
Oct 09, 2023 | 104.74 | 105.29 | 103.02 | 105.29 | 44,653 | -1.36(-1.28%) |
Oct 06, 2023 | 105.68 | 108.15 | 105.00 | 106.65 | 27,287 | +0.62(+0.59%) |
Oct 05, 2023 | 107.08 | 107.08 | 105.42 | 106.03 | 21,332 | -2.12(-1.96%) |
Oct 04, 2023 | 108.46 | 108.57 | 106.51 | 108.15 | 26,444 | -0.71(-0.65%) |
Oct 03, 2023 | 109.00 | 109.88 | 108.00 | 108.86 | 42,739 | -2.63(-2.36%) |
Oct 02, 2023 | 112.04 | 112.12 | 110.70 | 111.49 | 42,047 | -3.59(-3.12%) |
Sep 29, 2023 | 117.42 | 117.48 | 114.67 | 115.08 | 19,166 | -2.30(-1.96%) |
Sep 28, 2023 | 114.24 | 118.00 | 114.24 | 117.38 | 28,057 | +4.82(+4.28%) |
Sep 27, 2023 | 114.10 | 114.69 | 112.05 | 112.56 | 13,741 | -0.38(-0.34%) |
Sep 26, 2023 | 112.84 | 114.50 | 111.90 | 112.94 | 20,209 | -0.92(-0.81%) |
Sep 25, 2023 | 114.00 | 113.86 | 113.17 | 113.86 | 10,194 | -1.37(-1.19%) |
Sep 22, 2023 | 117.14 | 117.30 | 115.06 | 115.23 | 15,176 | -1.20(-1.03%) |
Sep 21, 2023 | 115.49 | 116.96 | 115.05 | 116.44 | 9,434 | +0.23(+0.19%) |
Sep 20, 2023 | 118.00 | 119.36 | 116.11 | 116.21 | 34,880 | +0.07(+0.06%) |
Sep 19, 2023 | 116.61 | 117.35 | 116.00 | 116.14 | 14,247 | +1.23(+1.07%) |
Sep 18, 2023 | 114.79 | 115.33 | 113.01 | 114.91 | 21,538 | -0.28(-0.24%) |
Sep 15, 2023 | 117.29 | 117.31 | 114.55 | 115.19 | 29,659 | +0.30(+0.26%) |
Sep 14, 2023 | 115.38 | 116.64 | 114.62 | 114.89 | 15,161 | -0.48(-0.42%) |
Sep 13, 2023 | 114.57 | 116.34 | 114.57 | 115.37 | 26,960 | +1.37(+1.20%) |
Sep 12, 2023 | 112.64 | 114.93 | 112.19 | 114.00 | 34,519 | +1.36(+1.21%) |
Sep 11, 2023 | 112.43 | 112.78 | 110.80 | 112.64 | 27,361 | +2.50(+2.27%) |
Sep 08, 2023 | 112.11 | 112.11 | 110.00 | 110.14 | 32,028 | -2.01(-1.79%) |
Sep 07, 2023 | 111.14 | 112.73 | 110.77 | 112.15 | 16,113 | -0.20(-0.18%) |
Sep 06, 2023 | 110.38 | 112.54 | 109.08 | 112.35 | 30,735 | -0.48(-0.43%) |
Sep 05, 2023 | 111.18 | 113.14 | 110.80 | 112.83 | 15,801 | +0.22(+0.20%) |
Sep 01, 2023 | 113.17 | 113.48 | 112.59 | 112.61 | 11,788 | -0.76(-0.67%) |
Aug 31, 2023 | 113.56 | 113.74 | 112.00 | 113.37 | 23,945 | -0.33(-0.29%) |
Aug 30, 2023 | 114.20 | 114.45 | 113.00 | 113.70 | 16,709 | -1.30(-1.13%) |
Aug 29, 2023 | 113.33 | 116.00 | 112.50 | 115.00 | 30,011 | -0.32(-0.28%) |
Aug 28, 2023 | 115.30 | 116.56 | 114.18 | 115.32 | 41,584 | +2.12(+1.87%) |
Aug 25, 2023 | 114.51 | 114.88 | 112.00 | 113.20 | 21,856 | -0.89(-0.78%) |
Aug 24, 2023 | 115.53 | 115.97 | 113.73 | 114.09 | 21,024 | -4.09(-3.46%) |
Aug 23, 2023 | 118.85 | 119.00 | 116.37 | 118.18 | 14,468 | +2.77(+2.40%) |
Aug 22, 2023 | 117.99 | 118.22 | 114.95 | 115.41 | 17,578 | +0.53(+0.46%) |
Aug 21, 2023 | 114.39 | 115.27 | 113.38 | 114.88 | 14,831 | -0.96(-0.83%) |
Aug 18, 2023 | 113.95 | 116.20 | 113.95 | 115.84 | 24,500 | +3.20(+2.85%) |
Aug 17, 2023 | 113.75 | 113.98 | 111.80 | 112.64 | 12,358 | +0.86(+0.76%) |
Aug 16, 2023 | 112.00 | 114.18 | 111.50 | 111.78 | 37,820 | -1.92(-1.69%) |
Aug 15, 2023 | 113.85 | 114.90 | 113.68 | 113.70 | 20,304 | -3.81(-3.24%) |
Aug 14, 2023 | 116.62 | 117.69 | 115.10 | 117.51 | 18,266 | -2.06(-1.72%) |
Aug 11, 2023 | 120.57 | 121.07 | 118.89 | 119.57 | 19,023 | +0.48(+0.40%) |
Aug 10, 2023 | 116.60 | 120.57 | 116.60 | 119.09 | 40,870 | +4.67(+4.08%) |
Aug 09, 2023 | 112.81 | 114.64 | 112.81 | 114.42 | 7,698 | +0.88(+0.78%) |
Aug 08, 2023 | 112.32 | 113.78 | 111.65 | 113.54 | 22,402 | -1.16(-1.01%) |
Aug 07, 2023 | 116.73 | 116.73 | 113.94 | 114.70 | 16,855 | -1.72(-1.48%) |
Aug 04, 2023 | 115.43 | 117.30 | 115.04 | 116.42 | 11,137 | +0.68(+0.59%) |
Aug 03, 2023 | 115.15 | 116.53 | 114.67 | 115.74 | 21,787 | +0.77(+0.67%) |
Aug 02, 2023 | 114.75 | 115.89 | 113.52 | 114.97 | 13,791 | +0.62(+0.54%) |
Aug 01, 2023 | 114.18 | 114.75 | 113.20 | 114.35 | 29,625 | -3.98(-3.36%) |
Jul 31, 2023 | 117.17 | 119.00 | 117.14 | 118.33 | 23,199 | +3.32(+2.89%) |
Jul 28, 2023 | 113.60 | 116.84 | 113.40 | 115.01 | 48,716 | +1.00(+0.88%) |
Jul 27, 2023 | 114.67 | 115.16 | 113.03 | 114.01 | 30,481 | -2.90(-2.48%) |
Jul 26, 2023 | 116.33 | 117.14 | 115.10 | 116.91 | 24,305 | -1.79(-1.51%) |
Jul 25, 2023 | 119.09 | 119.45 | 118.01 | 118.70 | 17,397 | +0.44(+0.37%) |
Jul 24, 2023 | 119.01 | 120.19 | 117.50 | 118.26 | 26,902 | -1.00(-0.84%) |
Jul 21, 2023 | 119.08 | 119.89 | 118.43 | 119.26 | 19,810 | +1.02(+0.86%) |
Jul 20, 2023 | 119.50 | 120.12 | 117.05 | 118.24 | 31,297 | -2.65(-2.19%) |
Jul 19, 2023 | 121.21 | 121.25 | 119.50 | 120.89 | 32,365 | -0.83(-0.68%) |
Jul 18, 2023 | 121.22 | 122.49 | 119.78 | 121.72 | 57,540 | +2.80(+2.35%) |
Jul 17, 2023 | 118.77 | 120.19 | 117.47 | 118.92 | 34,216 | +1.17(+0.99%) |
Jul 14, 2023 | 117.13 | 118.38 | 116.20 | 117.75 | 29,049 | -1.66(-1.39%) |
Jul 13, 2023 | 118.91 | 119.90 | 118.01 | 119.41 | 31,229 | +0.77(+0.65%) |
Jul 12, 2023 | 118.51 | 119.74 | 117.93 | 118.64 | 33,545 | +3.24(+2.81%) |
Jul 11, 2023 | 113.60 | 115.95 | 113.60 | 115.40 | 15,713 | +0.80(+0.70%) |
Jul 10, 2023 | 112.01 | 115.28 | 110.98 | 114.60 | 33,133 | -0.90(-0.78%) |
Jul 07, 2023 | 114.32 | 116.41 | 114.32 | 115.50 | 9,409 | +0.81(+0.71%) |
Jul 06, 2023 | 115.76 | 116.00 | 113.38 | 114.69 | 13,520 | -1.41(-1.21%) |
Jul 05, 2023 | 115.50 | 116.86 | 113.84 | 116.10 | 26,079 | +2.68(+2.36%) |
Jul 03, 2023 | 115.05 | 116.49 | 113.21 | 113.42 | 16,629 | -0.36(-0.31%) |
Jun 30, 2023 | 115.49 | 115.97 | 113.20 | 113.78 | 25,951 | +0.25(+0.22%) |
Jun 29, 2023 | 112.31 | 114.36 | 112.31 | 113.53 | 36,161 | -2.83(-2.43%) |
Jun 28, 2023 | 113.28 | 116.43 | 111.97 | 116.36 | 62,805 | -3.76(-3.13%) |
Jun 27, 2023 | 121.23 | 121.33 | 119.41 | 120.12 | 15,509 | -0.28(-0.23%) |
Jun 26, 2023 | 122.70 | 123.78 | 120.40 | 120.40 | 20,120 | +1.76(+1.48%) |
Jun 23, 2023 | 118.74 | 118.91 | 118.07 | 118.64 | 20,460 | -0.22(-0.19%) |
Jun 22, 2023 | 122.23 | 122.23 | 116.91 | 118.86 | 74,789 | -5.75(-4.61%) |
Jun 21, 2023 | 126.11 | 126.96 | 124.14 | 124.61 | 25,342 | -3.61(-2.82%) |
Jun 20, 2023 | 128.83 | 128.83 | 125.48 | 128.22 | 22,619 | -2.46(-1.88%) |
Jun 16, 2023 | 129.86 | 131.78 | 129.03 | 130.68 | 22,967 | +1.94(+1.51%) |
Jun 15, 2023 | 126.32 | 129.65 | 126.32 | 128.74 | 11,356 | +1.04(+0.81%) |
Jun 14, 2023 | 128.46 | 130.18 | 126.99 | 127.70 | 40,081 | +2.42(+1.93%) |
Jun 13, 2023 | 127.57 | 127.63 | 124.72 | 125.28 | 40,908 | +0.16(+0.13%) |
Jun 12, 2023 | 122.78 | 125.60 | 122.78 | 125.12 | 93,308 | +2.61(+2.13%) |
Jun 09, 2023 | 122.82 | 123.05 | 120.12 | 122.51 | 70,606 | -3.12(-2.48%) |
Jun 08, 2023 | 126.83 | 128.10 | 125.00 | 125.63 | 24,629 | -2.94(-2.29%) |
Jun 07, 2023 | 130.89 | 131.13 | 127.80 | 128.57 | 19,083 | -1.97(-1.51%) |
Jun 06, 2023 | 129.50 | 130.78 | 128.46 | 130.54 | 6,315 | +0.16(+0.12%) |
Jun 05, 2023 | 130.57 | 130.86 | 129.11 | 130.38 | 12,133 | -0.66(-0.50%) |
Jun 02, 2023 | 131.90 | 131.94 | 129.90 | 131.04 | 34,213 | +1.82(+1.41%) |
Jun 01, 2023 | 127.00 | 129.94 | 126.92 | 129.22 | 23,945 | +2.92(+2.31%) |
May 31, 2023 | 128.37 | 128.37 | 125.77 | 126.30 | 51,243 | -3.35(-2.58%) |
May 30, 2023 | 130.51 | 130.65 | 128.54 | 129.65 | 27,674 | -1.72(-1.31%) |
May 26, 2023 | 132.36 | 133.61 | 131.37 | 131.37 | 20,046 | +0.79(+0.60%) |
May 25, 2023 | 130.58 | 132.89 | 129.01 | 130.58 | 19,127 | -0.42(-0.32%) |
May 24, 2023 | 131.14 | 131.90 | 129.20 | 131.00 | 63,338 | -3.30(-2.46%) |
May 23, 2023 | 134.68 | 136.40 | 133.50 | 134.30 | 23,585 | -3.20(-2.33%) |
May 22, 2023 | 139.39 | 140.10 | 137.37 | 137.50 | 9,044 | -1.52(-1.09%) |
May 19, 2023 | 139.94 | 141.43 | 138.51 | 139.02 | 14,738 | +3.02(+2.22%) |
May 18, 2023 | 135.51 | 136.08 | 134.50 | 136.00 | 22,675 | -1.70(-1.23%) |
May 17, 2023 | 137.89 | 138.90 | 136.45 | 137.70 | 12,593 | -0.31(-0.22%) |
May 16, 2023 | 140.50 | 140.97 | 138.01 | 138.01 | 10,806 | -2.96(-2.10%) |
May 15, 2023 | 140.82 | 143.04 | 140.60 | 140.97 | 21,490 | +1.75(+1.26%) |
May 12, 2023 | 143.00 | 143.00 | 139.00 | 139.22 | 14,798 | -3.84(-2.68%) |
May 11, 2023 | 148.61 | 148.61 | 142.00 | 143.06 | 31,892 | -5.28(-3.56%) |
May 10, 2023 | 148.36 | 149.55 | 147.16 | 148.34 | 40,238 | +3.27(+2.25%) |
May 09, 2023 | 145.00 | 146.95 | 144.20 | 145.07 | 35,082 | +1.13(+0.78%) |
May 08, 2023 | 143.50 | 146.12 | 143.21 | 143.94 | 35,729 | +5.44(+3.93%) |
May 05, 2023 | 135.00 | 138.78 | 135.00 | 138.50 | 21,643 | +4.25(+3.17%) |
May 04, 2023 | 131.95 | 135.85 | 131.01 | 134.25 | 14,798 | +2.56(+1.94%) |
May 03, 2023 | 133.65 | 133.65 | 131.00 | 131.69 | 15,307 | -0.83(-0.63%) |
May 02, 2023 | 133.05 | 134.21 | 131.80 | 132.52 | 34,899 | -1.73(-1.29%) |
May 01, 2023 | 139.88 | 140.31 | 133.70 | 134.25 | 69,178 | -4.72(-3.39%) |
Apr 28, 2023 | 138.60 | 141.41 | 138.60 | 138.97 | 19,481 | +0.96(+0.69%) |
Apr 27, 2023 | 136.93 | 139.71 | 136.38 | 138.01 | 29,241 | -2.04(-1.46%) |
Apr 26, 2023 | 139.44 | 140.95 | 138.37 | 140.05 | 16,687 | +2.78(+2.03%) |
Apr 25, 2023 | 138.82 | 140.04 | 136.11 | 137.27 | 28,812 | -4.35(-3.07%) |
Apr 24, 2023 | 143.84 | 143.84 | 140.36 | 141.62 | 33,524 | -6.62(-4.47%) |
Apr 21, 2023 | 150.09 | 150.23 | 147.59 | 148.24 | 18,503 | +1.31(+0.89%) |
Apr 20, 2023 | 149.37 | 150.85 | 145.84 | 146.93 | 28,964 | -1.91(-1.28%) |
Apr 19, 2023 | 149.64 | 150.50 | 146.50 | 148.84 | 23,640 | -1.42(-0.95%) |
Apr 18, 2023 | 149.63 | 152.45 | 148.54 | 150.26 | 108,871 | +5.86(+4.06%) |
Apr 17, 2023 | 141.50 | 146.00 | 141.50 | 144.40 | 59,202 | +5.19(+3.73%) |
Apr 14, 2023 | 139.07 | 140.94 | 137.01 | 139.21 | 23,985 | -0.59(-0.42%) |
Apr 13, 2023 | 136.72 | 141.74 | 135.39 | 139.80 | 102,195 | +4.17(+3.07%) |
Apr 12, 2023 | 134.50 | 136.56 | 133.12 | 135.63 | 58,054 | +1.74(+1.30%) |
Apr 11, 2023 | 133.00 | 135.69 | 132.44 | 133.89 | 47,243 | +2.89(+2.21%) |
Apr 10, 2023 | 134.31 | 134.31 | 130.01 | 131.00 | 19,740 | -4.50(-3.32%) |
Apr 06, 2023 | 133.00 | 136.25 | 131.62 | 135.50 | 26,846 | +3.90(+2.96%) |
Apr 05, 2023 | 134.93 | 135.60 | 131.01 | 131.60 | 18,895 | -3.27(-2.42%) |
Apr 04, 2023 | 136.16 | 136.98 | 133.05 | 134.87 | 18,076 | -0.09(-0.07%) |
Apr 03, 2023 | 137.67 | 138.50 | 134.05 | 134.96 | 44,264 | -0.08(-0.06%) |
Mar 31, 2023 | 134.94 | 136.88 | 134.60 | 135.04 | 96,143 | +0.64(+0.48%) |
Mar 30, 2023 | 137.45 | 137.68 | 134.40 | 134.40 | 69,298 | +1.30(+0.98%) |
Mar 29, 2023 | 133.81 | 134.71 | 132.30 | 133.10 | 14,491 | +1.54(+1.17%) |
Mar 28, 2023 | 129.77 | 131.90 | 129.55 | 131.56 | 12,024 | +0.65(+0.50%) |
Mar 27, 2023 | 129.82 | 131.46 | 129.70 | 130.91 | 15,455 | -1.54(-1.16%) |
Mar 24, 2023 | 132.86 | 132.87 | 129.70 | 132.45 | 18,207 | -0.06(-0.05%) |
Mar 23, 2023 | 133.00 | 134.60 | 131.79 | 132.51 | 36,003 | -0.76(-0.57%) |
Mar 22, 2023 | 131.39 | 136.83 | 131.39 | 133.27 | 24,906 | +3.54(+2.73%) |
Mar 21, 2023 | 130.40 | 131.19 | 128.51 | 129.73 | 17,238 | -0.49(-0.38%) |
Mar 20, 2023 | 130.35 | 131.20 | 128.19 | 130.22 | 24,872 | +0.65(+0.50%) |
Mar 17, 2023 | 130.87 | 131.03 | 127.82 | 129.57 | 32,010 | -2.07(-1.57%) |
Mar 16, 2023 | 134.40 | 134.40 | 130.04 | 131.64 | 93,079 | -3.94(-2.91%) |
Mar 15, 2023 | 136.13 | 136.47 | 132.61 | 135.58 | 46,252 | -2.92(-2.11%) |
Mar 14, 2023 | 139.26 | 141.80 | 137.47 | 138.50 | 200,077 | +1.73(+1.26%) |
Mar 13, 2023 | 130.96 | 138.03 | 130.96 | 136.77 | 121,643 | +8.87(+6.94%) |
Mar 10, 2023 | 128.91 | 130.01 | 126.50 | 127.90 | 22,799 | -0.73(-0.57%) |
Mar 09, 2023 | 126.64 | 130.27 | 125.59 | 128.63 | 28,771 | +1.12(+0.88%) |
Mar 08, 2023 | 130.00 | 130.93 | 126.37 | 127.51 | 26,500 | -1.04(-0.81%) |
Mar 07, 2023 | 131.19 | 132.28 | 127.41 | 128.55 | 42,411 | -4.83(-3.62%) |
Mar 06, 2023 | 132.36 | 134.59 | 130.59 | 133.38 | 34,659 | -1.61(-1.19%) |
Mar 03, 2023 | 133.87 | 135.66 | 132.78 | 134.99 | 20,895 | +1.48(+1.11%) |
Mar 02, 2023 | 131.95 | 134.62 | 131.95 | 133.51 | 17,940 | +0.46(+0.35%) |