Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.11 | 56.02 | 50.96 | 55.87 | 4,898,252 | +5.05(+9.94%) |
Feb 28, 2024 | 51.83 | 51.95 | 50.54 | 50.81 | 2,041,687 | -1.48(-2.82%) |
Feb 27, 2024 | 52.53 | 52.80 | 52.08 | 52.29 | 1,560,392 | +0.24(+0.46%) |
Feb 26, 2024 | 51.37 | 52.42 | 51.00 | 52.05 | 1,730,809 | +0.16(+0.31%) |
Feb 23, 2024 | 50.89 | 52.07 | 50.59 | 51.89 | 1,265,847 | +0.72(+1.41%) |
Feb 22, 2024 | 50.72 | 51.34 | 49.77 | 51.17 | 1,550,376 | +0.54(+1.06%) |
Feb 21, 2024 | 50.32 | 50.84 | 49.57 | 50.64 | 1,823,709 | +0.12(+0.24%) |
Feb 20, 2024 | 51.32 | 51.32 | 50.24 | 50.52 | 2,132,532 | -1.34(-2.58%) |
Feb 16, 2024 | 51.00 | 52.30 | 50.63 | 51.85 | 1,988,287 | +0.59(+1.16%) |
Feb 15, 2024 | 51.07 | 52.19 | 50.75 | 51.26 | 2,174,306 | +0.60(+1.19%) |
Feb 14, 2024 | 51.41 | 51.61 | 50.13 | 50.66 | 2,594,850 | -0.36(-0.70%) |
Feb 13, 2024 | 51.72 | 52.55 | 50.79 | 51.01 | 2,524,873 | -2.10(-3.95%) |
Feb 12, 2024 | 51.43 | 53.46 | 51.03 | 53.11 | 2,280,704 | +1.84(+3.59%) |
Feb 09, 2024 | 51.41 | 51.92 | 50.16 | 51.27 | 3,321,545 | -0.29(-0.56%) |
Feb 08, 2024 | 53.89 | 54.35 | 51.11 | 51.56 | 2,764,269 | -2.59(-4.78%) |
Feb 07, 2024 | 53.01 | 54.87 | 52.84 | 54.14 | 3,812,521 | +1.19(+2.25%) |
Feb 06, 2024 | 51.62 | 56.80 | 51.62 | 52.95 | 5,895,965 | -6.91(-11.54%) |
Feb 05, 2024 | 59.44 | 60.85 | 59.20 | 59.86 | 3,651,254 | -1.00(-1.64%) |
Feb 02, 2024 | 61.17 | 61.52 | 59.47 | 60.86 | 2,976,385 | -0.70(-1.14%) |
Feb 01, 2024 | 57.80 | 61.59 | 57.52 | 61.56 | 3,826,368 | +5.88(+10.57%) |
Jan 31, 2024 | 57.06 | 57.77 | 55.66 | 55.68 | 1,400,556 | -1.28(-2.24%) |
Jan 30, 2024 | 56.69 | 57.71 | 56.47 | 56.96 | 930,830 | -0.31(-0.54%) |
Jan 29, 2024 | 57.60 | 57.63 | 56.09 | 57.26 | 1,153,923 | -0.54(-0.94%) |
Jan 26, 2024 | 57.80 | 58.53 | 57.41 | 57.81 | 1,156,038 | +0.87(+1.53%) |
Jan 25, 2024 | 56.97 | 57.37 | 55.78 | 56.94 | 872,172 | +0.46(+0.81%) |
Jan 24, 2024 | 57.57 | 57.90 | 55.75 | 56.48 | 1,339,085 | -0.80(-1.40%) |
Jan 23, 2024 | 56.97 | 57.50 | 56.39 | 57.28 | 1,425,751 | +1.41(+2.52%) |
Jan 22, 2024 | 54.63 | 55.91 | 54.37 | 55.88 | 1,315,482 | +0.74(+1.35%) |
Jan 19, 2024 | 54.66 | 55.51 | 53.87 | 55.13 | 1,503,881 | +0.60(+1.11%) |
Jan 18, 2024 | 54.84 | 54.84 | 53.81 | 54.53 | 1,245,335 | -0.43(-0.78%) |
Jan 17, 2024 | 55.69 | 56.27 | 54.44 | 54.95 | 1,561,435 | -1.56(-2.75%) |
Jan 16, 2024 | 56.97 | 57.04 | 55.54 | 56.51 | 2,021,752 | -1.16(-2.01%) |
Jan 12, 2024 | 58.93 | 59.15 | 57.57 | 57.67 | 1,025,752 | -0.71(-1.22%) |
Jan 11, 2024 | 59.15 | 59.42 | 58.20 | 58.38 | 1,351,913 | -0.57(-0.97%) |
Jan 10, 2024 | 59.37 | 59.93 | 58.67 | 58.96 | 1,108,540 | -1.07(-1.78%) |
Jan 09, 2024 | 60.50 | 60.97 | 59.50 | 60.03 | 1,028,066 | -0.98(-1.61%) |
Jan 08, 2024 | 59.83 | 61.33 | 59.30 | 61.01 | 1,095,981 | +0.79(+1.32%) |
Jan 05, 2024 | 59.43 | 60.84 | 58.76 | 60.22 | 1,140,523 | +0.51(+0.85%) |
Jan 04, 2024 | 61.07 | 61.39 | 59.31 | 59.71 | 1,978,069 | -0.91(-1.50%) |
Jan 03, 2024 | 63.47 | 63.90 | 60.37 | 60.62 | 1,832,566 | -3.62(-5.63%) |
Jan 02, 2024 | 62.23 | 65.20 | 62.23 | 64.24 | 1,793,402 | +1.77(+2.84%) |
Dec 29, 2023 | 62.25 | 62.81 | 62.02 | 62.46 | 1,418,259 | -0.26(-0.41%) |
Dec 28, 2023 | 63.09 | 63.09 | 62.49 | 62.72 | 1,107,393 | +0.26(+0.41%) |
Dec 27, 2023 | 62.41 | 62.81 | 62.05 | 62.46 | 1,216,335 | -0.11(-0.17%) |
Dec 26, 2023 | 61.85 | 62.83 | 61.50 | 62.57 | 1,202,621 | +0.98(+1.59%) |
Dec 22, 2023 | 61.32 | 62.46 | 60.96 | 61.59 | 1,686,758 | +0.63(+1.03%) |
Dec 21, 2023 | 59.46 | 60.97 | 59.08 | 60.96 | 1,837,865 | +2.33(+3.97%) |
Dec 20, 2023 | 59.61 | 60.09 | 58.47 | 58.64 | 2,212,678 | -1.23(-2.05%) |
Dec 19, 2023 | 58.80 | 60.02 | 58.39 | 59.86 | 1,998,129 | +2.05(+3.55%) |
Dec 18, 2023 | 58.68 | 58.68 | 57.06 | 57.81 | 1,722,003 | -0.61(-1.04%) |
Dec 15, 2023 | 58.90 | 59.39 | 58.42 | 58.42 | 4,669,337 | -0.71(-1.20%) |
Dec 14, 2023 | 57.76 | 60.44 | 57.76 | 59.13 | 2,580,006 | +2.42(+4.28%) |
Dec 13, 2023 | 53.54 | 56.70 | 53.34 | 56.70 | 1,536,730 | +3.05(+5.69%) |
Dec 12, 2023 | 54.78 | 54.85 | 53.25 | 53.65 | 1,371,036 | -1.13(-2.06%) |
Dec 11, 2023 | 54.64 | 55.00 | 54.08 | 54.78 | 1,790,881 | -0.08(-0.14%) |
Dec 08, 2023 | 54.92 | 55.53 | 54.35 | 54.86 | 1,332,141 | +0.50(+0.92%) |
Dec 07, 2023 | 53.92 | 55.34 | 53.75 | 54.36 | 1,838,625 | +0.16(+0.29%) |
Dec 06, 2023 | 53.23 | 54.57 | 52.82 | 54.20 | 1,439,761 | +1.40(+2.66%) |
Dec 05, 2023 | 54.06 | 54.17 | 52.56 | 52.79 | 1,787,343 | -1.61(-2.96%) |
Dec 04, 2023 | 54.48 | 55.54 | 54.12 | 54.40 | 1,900,822 | -0.32(-0.59%) |
Dec 01, 2023 | 53.04 | 54.84 | 52.30 | 54.73 | 2,156,047 | +2.05(+3.89%) |
Nov 30, 2023 | 51.99 | 52.71 | 51.03 | 52.68 | 3,224,970 | +0.96(+1.86%) |
Nov 29, 2023 | 51.66 | 52.78 | 51.18 | 51.71 | 1,312,136 | +0.30(+0.59%) |
Nov 28, 2023 | 51.02 | 51.83 | 50.30 | 51.41 | 1,272,893 | +0.36(+0.71%) |
Nov 27, 2023 | 51.54 | 51.88 | 50.67 | 51.05 | 1,607,897 | -1.07(-2.05%) |
Nov 24, 2023 | 52.35 | 52.90 | 51.91 | 52.12 | 506,986 | -0.03(-0.06%) |
Nov 22, 2023 | 52.04 | 52.52 | 51.34 | 52.15 | 977,608 | -0.08(-0.15%) |
Nov 21, 2023 | 52.44 | 53.06 | 52.03 | 52.23 | 1,029,447 | -0.50(-0.95%) |
Nov 20, 2023 | 52.64 | 53.43 | 51.59 | 52.73 | 1,609,059 | +0.06(+0.11%) |
Nov 17, 2023 | 53.12 | 53.15 | 51.76 | 52.67 | 1,562,032 | +0.22(+0.41%) |
Nov 16, 2023 | 54.97 | 55.43 | 51.76 | 52.45 | 1,815,798 | -1.25(-2.32%) |
Nov 15, 2023 | 52.11 | 55.46 | 52.11 | 53.70 | 1,970,767 | +1.92(+3.72%) |
Nov 14, 2023 | 51.07 | 53.36 | 51.07 | 51.77 | 1,788,349 | +1.48(+2.95%) |
Nov 13, 2023 | 49.91 | 50.69 | 49.22 | 50.29 | 1,372,662 | -0.01(-0.02%) |
Nov 10, 2023 | 49.09 | 50.63 | 48.58 | 50.30 | 1,894,364 | +1.11(+2.26%) |
Nov 09, 2023 | 52.16 | 52.24 | 48.65 | 49.19 | 2,736,260 | -2.27(-4.41%) |
Nov 08, 2023 | 53.05 | 53.07 | 51.42 | 51.46 | 1,398,869 | -0.93(-1.78%) |
Nov 07, 2023 | 53.72 | 54.22 | 52.28 | 52.39 | 1,253,307 | -1.98(-3.65%) |
Nov 06, 2023 | 54.29 | 54.82 | 53.05 | 54.38 | 1,888,340 | +0.00(+0.00%) |
Nov 03, 2023 | 54.48 | 55.14 | 53.50 | 54.38 | 2,246,476 | +0.69(+1.28%) |
Nov 02, 2023 | 49.57 | 54.11 | 49.35 | 53.69 | 2,792,667 | +4.59(+9.36%) |
Nov 01, 2023 | 52.30 | 52.45 | 49.03 | 49.09 | 3,699,499 | -3.13(-6.00%) |
Oct 31, 2023 | 55.14 | 55.30 | 51.15 | 52.23 | 3,783,441 | -4.67(-8.21%) |
Oct 30, 2023 | 56.84 | 57.60 | 55.52 | 56.90 | 1,808,708 | +1.06(+1.90%) |
Oct 27, 2023 | 56.55 | 56.92 | 55.72 | 55.84 | 1,672,916 | -0.45(-0.80%) |
Oct 26, 2023 | 55.33 | 57.32 | 54.67 | 56.29 | 1,673,509 | +1.54(+2.82%) |
Oct 25, 2023 | 55.05 | 55.64 | 53.86 | 54.75 | 1,844,376 | -0.33(-0.61%) |
Oct 24, 2023 | 55.42 | 56.03 | 53.96 | 55.08 | 3,833,102 | -1.97(-3.46%) |
Oct 23, 2023 | 49.24 | 58.80 | 48.79 | 57.06 | 9,023,121 | -8.67(-13.19%) |
Oct 20, 2023 | 65.14 | 66.64 | 65.07 | 65.72 | 2,800,974 | +0.35(+0.54%) |
Oct 19, 2023 | 64.62 | 66.52 | 64.46 | 65.37 | 1,224,055 | +0.42(+0.65%) |
Oct 18, 2023 | 65.51 | 66.57 | 64.62 | 64.95 | 1,811,998 | -1.06(-1.61%) |
Oct 17, 2023 | 62.62 | 66.04 | 62.54 | 66.01 | 2,116,327 | +2.96(+4.70%) |
Oct 16, 2023 | 62.10 | 63.70 | 61.13 | 63.04 | 1,361,706 | +1.78(+2.90%) |
Oct 13, 2023 | 60.91 | 61.49 | 60.67 | 61.27 | 1,211,237 | +0.53(+0.87%) |
Oct 12, 2023 | 61.89 | 61.89 | 60.37 | 60.74 | 1,280,801 | -0.87(-1.42%) |
Oct 11, 2023 | 63.29 | 63.50 | 61.05 | 61.61 | 941,007 | -1.83(-2.88%) |
Oct 10, 2023 | 62.68 | 63.56 | 62.21 | 63.44 | 1,146,873 | +1.25(+2.00%) |
Oct 09, 2023 | 61.66 | 62.39 | 60.87 | 62.19 | 1,518,870 | +0.55(+0.89%) |
Oct 06, 2023 | 61.66 | 62.26 | 61.09 | 61.64 | 1,642,603 | -0.71(-1.13%) |
Oct 05, 2023 | 63.42 | 63.81 | 61.85 | 62.35 | 1,208,450 | -1.32(-2.07%) |
Oct 04, 2023 | 64.64 | 64.89 | 63.41 | 63.66 | 1,417,220 | -0.29(-0.46%) |
Oct 03, 2023 | 63.42 | 65.26 | 63.34 | 63.96 | 1,763,349 | -0.10(-0.15%) |
Oct 02, 2023 | 65.42 | 65.43 | 63.61 | 64.05 | 2,382,430 | -1.69(-2.57%) |
Sep 29, 2023 | 65.37 | 66.05 | 64.75 | 65.74 | 1,981,570 | +1.04(+1.61%) |
Sep 28, 2023 | 64.42 | 65.43 | 64.10 | 64.70 | 2,024,185 | +0.47(+0.73%) |
Sep 27, 2023 | 65.60 | 65.68 | 63.85 | 64.23 | 1,504,013 | -1.00(-1.54%) |
Sep 26, 2023 | 65.60 | 65.98 | 64.76 | 65.23 | 1,482,893 | -0.87(-1.31%) |
Sep 25, 2023 | 65.62 | 66.16 | 65.71 | 66.10 | 1,276,995 | -0.45(-0.67%) |
Sep 22, 2023 | 68.16 | 68.27 | 66.33 | 66.55 | 1,598,665 | -1.36(-2.01%) |
Sep 21, 2023 | 68.80 | 69.10 | 67.86 | 67.91 | 1,605,225 | -1.16(-1.68%) |
Sep 20, 2023 | 71.03 | 71.03 | 69.00 | 69.07 | 1,696,837 | -1.48(-2.10%) |
Sep 19, 2023 | 72.01 | 72.05 | 70.47 | 70.55 | 1,701,099 | -1.21(-1.68%) |
Sep 18, 2023 | 73.76 | 73.85 | 71.70 | 71.75 | 1,555,293 | -1.86(-2.52%) |
Sep 15, 2023 | 73.47 | 74.75 | 73.32 | 73.61 | 3,010,516 | +0.04(+0.05%) |
Sep 14, 2023 | 74.08 | 74.56 | 73.00 | 73.57 | 2,331,376 | +0.29(+0.40%) |
Sep 13, 2023 | 73.49 | 75.11 | 73.03 | 73.28 | 2,275,130 | +0.25(+0.35%) |
Sep 12, 2023 | 71.51 | 73.56 | 71.03 | 73.03 | 2,406,626 | +1.15(+1.60%) |
Sep 11, 2023 | 73.85 | 74.63 | 71.72 | 71.88 | 2,535,708 | -1.55(-2.11%) |
Sep 08, 2023 | 74.41 | 75.02 | 72.79 | 73.43 | 3,149,986 | -0.62(-0.84%) |
Sep 07, 2023 | 78.95 | 79.30 | 72.80 | 74.05 | 7,335,891 | -5.93(-7.41%) |
Sep 06, 2023 | 80.23 | 80.75 | 79.44 | 79.98 | 1,977,879 | -0.42(-0.52%) |
Sep 05, 2023 | 83.03 | 83.03 | 80.12 | 80.39 | 2,714,552 | -3.38(-4.03%) |
Sep 01, 2023 | 84.72 | 85.00 | 83.56 | 83.77 | 1,572,293 | -0.14(-0.16%) |
Aug 31, 2023 | 86.17 | 86.24 | 83.37 | 83.91 | 2,223,435 | -2.11(-2.45%) |
Aug 30, 2023 | 86.17 | 86.44 | 85.48 | 86.02 | 1,563,095 | -0.28(-0.33%) |
Aug 29, 2023 | 86.58 | 86.81 | 85.53 | 86.30 | 1,248,078 | +0.08(+0.09%) |
Aug 28, 2023 | 86.02 | 86.86 | 85.79 | 86.22 | 627,198 | +0.64(+0.75%) |
Aug 25, 2023 | 86.38 | 86.57 | 85.51 | 85.58 | 889,374 | -0.29(-0.34%) |
Aug 24, 2023 | 85.63 | 86.20 | 85.21 | 85.87 | 928,606 | +0.07(+0.08%) |
Aug 23, 2023 | 85.98 | 86.12 | 85.31 | 85.80 | 1,147,732 | -0.33(-0.38%) |
Aug 22, 2023 | 85.87 | 86.30 | 85.58 | 86.13 | 978,271 | +0.36(+0.42%) |
Aug 21, 2023 | 86.32 | 86.72 | 85.07 | 85.77 | 957,659 | -0.83(-0.96%) |
Aug 18, 2023 | 85.88 | 87.90 | 85.87 | 86.60 | 1,430,833 | +0.18(+0.20%) |
Aug 17, 2023 | 85.03 | 86.53 | 84.74 | 86.43 | 1,177,687 | +1.62(+1.92%) |
Aug 16, 2023 | 84.80 | 85.46 | 84.47 | 84.80 | 887,187 | -0.32(-0.38%) |
Aug 15, 2023 | 86.51 | 87.05 | 85.05 | 85.12 | 1,260,437 | -2.26(-2.58%) |
Aug 14, 2023 | 85.84 | 87.53 | 85.52 | 87.38 | 1,456,903 | +0.72(+0.83%) |
Aug 11, 2023 | 85.22 | 87.37 | 85.02 | 86.66 | 1,043,170 | +1.27(+1.49%) |
Aug 10, 2023 | 85.11 | 86.04 | 84.51 | 85.39 | 1,451,954 | +0.78(+0.92%) |
Aug 09, 2023 | 86.59 | 86.67 | 84.27 | 84.61 | 2,121,638 | -1.62(-1.88%) |
Aug 08, 2023 | 87.57 | 87.82 | 86.15 | 86.23 | 1,291,037 | -2.36(-2.67%) |
Aug 07, 2023 | 89.01 | 89.76 | 88.50 | 88.60 | 1,107,453 | -0.43(-0.48%) |
Aug 04, 2023 | 88.88 | 91.54 | 88.88 | 89.02 | 1,333,932 | +0.49(+0.55%) |
Aug 03, 2023 | 89.05 | 90.27 | 87.26 | 88.54 | 1,890,915 | -1.78(-1.97%) |
Aug 02, 2023 | 90.65 | 91.77 | 90.22 | 90.32 | 1,726,570 | -1.18(-1.29%) |
Aug 01, 2023 | 92.99 | 93.46 | 91.28 | 91.50 | 1,441,828 | -2.14(-2.29%) |
Jul 31, 2023 | 94.09 | 94.20 | 93.02 | 93.64 | 854,283 | -0.11(-0.11%) |
Jul 28, 2023 | 93.75 | 93.93 | 93.13 | 93.74 | 1,182,794 | +1.10(+1.19%) |
Jul 27, 2023 | 92.72 | 94.03 | 92.33 | 92.64 | 832,086 | -0.08(-0.08%) |
Jul 26, 2023 | 92.71 | 93.74 | 92.45 | 92.72 | 665,283 | -0.46(-0.49%) |
Jul 25, 2023 | 93.72 | 93.72 | 92.62 | 93.18 | 1,199,249 | +0.34(+0.37%) |
Jul 24, 2023 | 91.63 | 93.25 | 91.53 | 92.84 | 1,669,991 | +0.24(+0.26%) |
Jul 21, 2023 | 92.94 | 93.27 | 92.27 | 92.60 | 1,181,940 | -0.47(-0.50%) |
Jul 20, 2023 | 94.04 | 94.04 | 92.66 | 93.06 | 840,331 | +0.01(+0.01%) |
Jul 19, 2023 | 93.34 | 94.30 | 92.90 | 93.05 | 1,214,240 | +0.06(+0.06%) |
Jul 18, 2023 | 93.22 | 94.82 | 92.56 | 92.99 | 1,252,157 | +0.16(+0.17%) |
Jul 17, 2023 | 92.44 | 93.47 | 92.31 | 92.84 | 913,442 | +0.18(+0.19%) |
Jul 14, 2023 | 93.72 | 94.15 | 92.41 | 92.66 | 1,140,252 | -0.92(-0.99%) |
Jul 13, 2023 | 92.65 | 94.65 | 92.07 | 93.59 | 1,689,449 | +0.69(+0.74%) |
Jul 12, 2023 | 92.44 | 93.41 | 90.57 | 92.90 | 2,334,276 | +1.60(+1.75%) |
Jul 11, 2023 | 90.15 | 91.47 | 89.11 | 91.30 | 2,528,228 | +1.17(+1.30%) |
Jul 10, 2023 | 93.45 | 95.00 | 86.38 | 90.13 | 8,542,457 | -11.31(-11.15%) |
Jul 07, 2023 | 100.13 | 102.09 | 99.76 | 101.44 | 1,493,775 | +0.87(+0.86%) |
Jul 06, 2023 | 99.09 | 100.71 | 98.69 | 100.58 | 1,117,337 | +0.80(+0.80%) |
Jul 05, 2023 | 101.91 | 101.92 | 99.66 | 99.78 | 1,019,222 | -3.45(-3.35%) |
Jul 03, 2023 | 101.23 | 103.99 | 100.88 | 103.23 | 462,661 | +1.70(+1.68%) |
Jun 30, 2023 | 102.43 | 102.43 | 100.71 | 101.53 | 871,468 | -0.18(-0.18%) |
Jun 29, 2023 | 100.27 | 101.86 | 99.84 | 101.71 | 767,676 | +1.14(+1.13%) |
Jun 28, 2023 | 101.78 | 102.30 | 99.69 | 100.58 | 1,348,333 | -1.12(-1.10%) |
Jun 27, 2023 | 102.81 | 103.68 | 100.97 | 101.70 | 779,119 | -1.44(-1.40%) |
Jun 26, 2023 | 102.61 | 103.41 | 102.12 | 103.14 | 834,117 | +0.83(+0.81%) |
Jun 23, 2023 | 103.75 | 104.19 | 102.06 | 102.31 | 1,319,256 | -2.11(-2.02%) |
Jun 22, 2023 | 105.04 | 105.17 | 103.56 | 104.42 | 1,139,586 | -0.92(-0.87%) |
Jun 21, 2023 | 101.66 | 105.38 | 100.98 | 105.34 | 1,464,896 | +3.46(+3.40%) |
Jun 20, 2023 | 102.27 | 103.00 | 100.75 | 101.87 | 1,144,667 | -1.44(-1.39%) |
Jun 16, 2023 | 102.87 | 103.82 | 102.00 | 103.31 | 1,659,080 | +0.84(+0.82%) |
Jun 15, 2023 | 101.60 | 102.95 | 100.95 | 102.47 | 798,697 | +1.32(+1.30%) |
Jun 14, 2023 | 102.81 | 103.37 | 100.90 | 101.16 | 722,177 | -1.23(-1.20%) |
Jun 13, 2023 | 102.45 | 103.39 | 101.58 | 102.38 | 1,284,323 | +0.69(+0.68%) |
Jun 12, 2023 | 102.21 | 103.25 | 101.30 | 101.70 | 1,572,988 | -0.51(-0.50%) |
Jun 09, 2023 | 105.75 | 107.05 | 101.64 | 102.21 | 1,830,111 | -4.19(-3.94%) |
Jun 08, 2023 | 107.56 | 107.84 | 105.23 | 106.40 | 1,036,458 | -1.44(-1.34%) |
Jun 07, 2023 | 106.87 | 108.33 | 105.94 | 107.84 | 989,439 | +1.20(+1.13%) |
Jun 06, 2023 | 103.06 | 106.80 | 103.06 | 106.64 | 1,117,150 | +2.68(+2.58%) |
Jun 05, 2023 | 104.21 | 105.58 | 103.74 | 103.96 | 1,173,433 | +0.36(+0.35%) |
Jun 02, 2023 | 102.62 | 103.79 | 102.03 | 103.60 | 1,125,576 | +2.69(+2.67%) |
Jun 01, 2023 | 100.98 | 101.80 | 100.41 | 100.91 | 1,142,249 | +0.20(+0.20%) |
May 31, 2023 | 100.20 | 101.06 | 99.31 | 100.71 | 2,838,700 | -0.13(-0.12%) |
May 30, 2023 | 99.90 | 101.04 | 98.85 | 100.84 | 921,310 | +0.60(+0.60%) |
May 26, 2023 | 100.91 | 101.45 | 100.06 | 100.24 | 794,968 | -0.27(-0.27%) |
May 25, 2023 | 100.89 | 101.75 | 100.23 | 100.51 | 671,586 | -1.01(-0.99%) |
May 24, 2023 | 103.11 | 103.15 | 101.34 | 101.51 | 733,548 | -1.67(-1.62%) |
May 23, 2023 | 104.15 | 104.47 | 103.00 | 103.19 | 828,217 | -1.15(-1.10%) |
May 22, 2023 | 105.59 | 106.12 | 104.32 | 104.34 | 1,064,940 | -1.05(-0.99%) |
May 19, 2023 | 105.67 | 106.24 | 104.67 | 105.38 | 624,862 | +0.43(+0.41%) |
May 18, 2023 | 104.39 | 105.22 | 102.82 | 104.96 | 823,155 | +0.44(+0.42%) |
May 17, 2023 | 105.09 | 105.90 | 104.20 | 104.52 | 800,075 | -0.27(-0.26%) |
May 16, 2023 | 105.93 | 106.13 | 104.72 | 104.79 | 1,023,823 | -1.80(-1.69%) |
May 15, 2023 | 106.56 | 106.66 | 105.45 | 106.59 | 638,826 | +0.56(+0.53%) |
May 12, 2023 | 106.11 | 106.96 | 105.15 | 106.03 | 802,312 | +0.08(+0.07%) |
May 11, 2023 | 105.37 | 106.08 | 104.80 | 105.95 | 1,131,861 | -1.05(-0.98%) |
May 10, 2023 | 108.17 | 108.47 | 105.03 | 107.00 | 1,071,265 | +0.08(+0.07%) |
May 09, 2023 | 107.96 | 108.01 | 106.46 | 106.92 | 1,067,153 | -1.41(-1.30%) |
May 08, 2023 | 110.76 | 110.95 | 108.15 | 108.33 | 605,713 | -1.48(-1.35%) |
May 05, 2023 | 109.48 | 110.50 | 108.92 | 109.82 | 843,576 | +1.55(+1.43%) |
May 04, 2023 | 109.77 | 110.15 | 107.41 | 108.27 | 1,145,121 | -2.03(-1.84%) |
May 03, 2023 | 112.15 | 113.45 | 110.12 | 110.30 | 1,293,857 | -2.35(-2.09%) |
May 02, 2023 | 114.95 | 117.61 | 108.16 | 112.65 | 3,351,838 | -7.10(-5.93%) |
May 01, 2023 | 119.50 | 120.58 | 118.85 | 119.75 | 940,983 | +0.17(+0.15%) |
Apr 28, 2023 | 117.52 | 119.69 | 117.52 | 119.58 | 977,836 | +1.74(+1.48%) |
Apr 27, 2023 | 115.96 | 118.18 | 115.63 | 117.84 | 788,615 | +1.90(+1.64%) |
Apr 26, 2023 | 117.19 | 118.05 | 115.85 | 115.94 | 846,390 | -2.14(-1.81%) |
Apr 25, 2023 | 118.80 | 119.84 | 118.04 | 118.08 | 661,827 | -1.70(-1.42%) |
Apr 24, 2023 | 119.76 | 120.02 | 119.01 | 119.78 | 411,310 | +0.55(+0.46%) |
Apr 21, 2023 | 119.15 | 120.17 | 118.93 | 119.23 | 716,298 | +0.11(+0.09%) |
Apr 20, 2023 | 118.93 | 119.41 | 118.25 | 119.12 | 670,073 | -0.62(-0.52%) |
Apr 19, 2023 | 119.99 | 120.55 | 119.21 | 119.74 | 573,607 | -0.91(-0.75%) |
Apr 18, 2023 | 120.55 | 121.15 | 120.00 | 120.65 | 403,939 | +0.37(+0.31%) |
Apr 17, 2023 | 119.52 | 120.30 | 119.02 | 120.28 | 416,192 | +1.57(+1.32%) |
Apr 14, 2023 | 119.83 | 120.87 | 117.98 | 118.72 | 582,774 | -1.12(-0.94%) |
Apr 13, 2023 | 119.86 | 120.73 | 118.33 | 119.84 | 746,972 | +1.31(+1.10%) |
Apr 12, 2023 | 117.21 | 119.77 | 116.84 | 118.53 | 919,059 | +1.67(+1.43%) |
Apr 11, 2023 | 115.22 | 116.98 | 114.51 | 116.86 | 689,575 | +1.64(+1.43%) |
Apr 10, 2023 | 113.30 | 115.43 | 112.97 | 115.22 | 735,836 | +2.08(+1.84%) |
Apr 06, 2023 | 116.65 | 117.17 | 112.36 | 113.14 | 1,649,259 | -4.80(-4.07%) |
Apr 05, 2023 | 117.34 | 117.97 | 116.20 | 117.93 | 1,143,127 | +0.28(+0.24%) |
Apr 04, 2023 | 118.14 | 119.17 | 116.90 | 117.65 | 908,809 | -1.08(-0.91%) |
Apr 03, 2023 | 118.69 | 119.26 | 117.71 | 118.74 | 904,562 | +0.56(+0.47%) |
Mar 31, 2023 | 117.45 | 118.36 | 117.09 | 118.18 | 533,802 | +1.01(+0.86%) |
Mar 30, 2023 | 117.41 | 117.68 | 116.28 | 117.17 | 507,000 | +0.68(+0.58%) |
Mar 29, 2023 | 116.10 | 117.15 | 115.32 | 116.49 | 750,720 | +1.66(+1.44%) |
Mar 28, 2023 | 114.24 | 115.89 | 113.78 | 114.84 | 391,106 | +0.91(+0.79%) |
Mar 27, 2023 | 114.70 | 114.70 | 113.02 | 113.93 | 521,708 | +0.60(+0.53%) |
Mar 24, 2023 | 111.82 | 113.80 | 110.74 | 113.33 | 753,590 | +0.70(+0.62%) |
Mar 23, 2023 | 113.81 | 114.49 | 111.13 | 112.63 | 872,590 | -1.06(-0.93%) |
Mar 22, 2023 | 117.00 | 117.19 | 113.52 | 113.69 | 969,406 | -3.34(-2.86%) |
Mar 21, 2023 | 115.96 | 117.38 | 115.35 | 117.03 | 853,069 | +2.57(+2.25%) |
Mar 20, 2023 | 112.74 | 114.73 | 111.60 | 114.46 | 1,153,886 | +2.69(+2.40%) |
Mar 17, 2023 | 112.68 | 113.17 | 111.14 | 111.77 | 1,724,638 | -0.66(-0.59%) |
Mar 16, 2023 | 110.33 | 112.66 | 109.65 | 112.44 | 1,181,291 | +0.68(+0.61%) |
Mar 15, 2023 | 113.18 | 114.33 | 110.19 | 111.75 | 880,312 | -4.05(-3.50%) |
Mar 14, 2023 | 116.95 | 117.72 | 114.30 | 115.81 | 953,758 | +0.79(+0.69%) |
Mar 13, 2023 | 114.48 | 116.57 | 113.19 | 115.02 | 1,147,085 | -1.08(-0.93%) |
Mar 10, 2023 | 118.21 | 118.63 | 115.45 | 116.10 | 637,149 | -2.60(-2.19%) |
Mar 09, 2023 | 123.12 | 123.76 | 118.37 | 118.70 | 596,144 | -4.05(-3.30%) |
Mar 08, 2023 | 121.56 | 122.92 | 120.79 | 122.75 | 1,006,711 | +1.29(+1.06%) |
Mar 07, 2023 | 120.96 | 121.77 | 119.28 | 121.46 | 792,988 | +0.14(+0.12%) |
Mar 06, 2023 | 123.07 | 123.52 | 120.44 | 121.32 | 1,094,347 | -2.33(-1.88%) |
Mar 03, 2023 | 124.36 | 124.36 | 122.68 | 123.65 | 757,986 | -0.44(-0.36%) |
Mar 02, 2023 | 123.49 | 124.42 | 121.89 | 124.09 | 821,518 | +0.71(+0.58%) |