Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 132.13 | 133.28 | 131.01 | 131.76 | 671,215 | -0.39(-0.30%) |
Dec 28, 2023 | 132.64 | 133.63 | 132.10 | 132.15 | 510,129 | -0.61(-0.46%) |
Dec 27, 2023 | 131.15 | 132.98 | 130.88 | 132.76 | 576,446 | +1.57(+1.20%) |
Dec 26, 2023 | 128.84 | 131.47 | 128.00 | 131.19 | 667,251 | +2.74(+2.13%) |
Dec 22, 2023 | 122.89 | 130.84 | 122.89 | 128.45 | 2,155,348 | +7.29(+6.02%) |
Dec 21, 2023 | 121.04 | 121.25 | 119.94 | 121.16 | 490,002 | +0.85(+0.71%) |
Dec 20, 2023 | 120.89 | 121.26 | 119.67 | 120.31 | 729,627 | -1.19(-0.98%) |
Dec 19, 2023 | 120.67 | 121.97 | 119.95 | 121.50 | 696,100 | +1.58(+1.32%) |
Dec 18, 2023 | 120.89 | 121.05 | 119.68 | 119.92 | 851,975 | -0.30(-0.25%) |
Dec 15, 2023 | 121.28 | 122.61 | 119.30 | 120.22 | 1,532,320 | -1.13(-0.93%) |
Dec 14, 2023 | 123.57 | 123.57 | 121.11 | 121.35 | 1,052,179 | -2.20(-1.78%) |
Dec 13, 2023 | 121.64 | 124.00 | 121.53 | 123.55 | 777,774 | +1.90(+1.56%) |
Dec 12, 2023 | 119.01 | 122.99 | 118.39 | 121.65 | 813,913 | +3.14(+2.65%) |
Dec 11, 2023 | 117.21 | 118.87 | 116.67 | 118.51 | 416,490 | +1.23(+1.05%) |
Dec 08, 2023 | 119.73 | 120.32 | 117.23 | 117.28 | 528,392 | -2.72(-2.27%) |
Dec 07, 2023 | 119.47 | 121.33 | 118.61 | 120.00 | 876,339 | +0.53(+0.44%) |
Dec 06, 2023 | 119.00 | 120.20 | 117.10 | 119.47 | 893,609 | +0.93(+0.78%) |
Dec 05, 2023 | 116.32 | 118.67 | 115.38 | 118.54 | 682,914 | +2.01(+1.72%) |
Dec 04, 2023 | 116.92 | 118.03 | 115.61 | 116.53 | 699,786 | -0.59(-0.50%) |
Dec 01, 2023 | 116.79 | 117.80 | 115.74 | 117.12 | 1,028,376 | +0.53(+0.45%) |
Nov 30, 2023 | 114.01 | 117.11 | 114.01 | 116.59 | 1,351,365 | +3.05(+2.69%) |
Nov 29, 2023 | 113.17 | 114.15 | 110.81 | 113.54 | 566,261 | +0.70(+0.62%) |
Nov 28, 2023 | 112.60 | 113.43 | 111.81 | 112.84 | 732,361 | -0.18(-0.16%) |
Nov 27, 2023 | 111.12 | 113.23 | 110.52 | 113.02 | 753,012 | +0.85(+0.76%) |
Nov 24, 2023 | 110.99 | 112.28 | 110.56 | 112.17 | 220,515 | +1.19(+1.07%) |
Nov 22, 2023 | 110.48 | 111.78 | 109.77 | 110.98 | 552,302 | +1.37(+1.25%) |
Nov 21, 2023 | 109.89 | 111.27 | 108.63 | 109.61 | 644,769 | +0.18(+0.16%) |
Nov 20, 2023 | 108.14 | 110.09 | 108.14 | 109.43 | 488,006 | +0.49(+0.45%) |
Nov 17, 2023 | 109.03 | 109.64 | 108.29 | 108.94 | 517,211 | +0.17(+0.16%) |
Nov 16, 2023 | 110.55 | 110.55 | 107.84 | 108.77 | 648,984 | -1.94(-1.75%) |
Nov 15, 2023 | 112.05 | 113.23 | 110.61 | 110.71 | 542,670 | -1.67(-1.49%) |
Nov 14, 2023 | 112.00 | 114.52 | 111.77 | 112.38 | 918,895 | +2.13(+1.93%) |
Nov 13, 2023 | 106.85 | 110.37 | 106.85 | 110.25 | 630,582 | +3.08(+2.87%) |
Nov 10, 2023 | 106.30 | 108.41 | 103.63 | 107.17 | 1,900,535 | -4.98(-4.44%) |
Nov 09, 2023 | 115.82 | 115.82 | 111.75 | 112.15 | 551,292 | -3.24(-2.81%) |
Nov 08, 2023 | 116.68 | 117.52 | 114.70 | 115.39 | 483,243 | -1.29(-1.11%) |
Nov 07, 2023 | 114.52 | 117.35 | 113.53 | 116.68 | 789,092 | +2.67(+2.34%) |
Nov 06, 2023 | 112.64 | 114.42 | 112.55 | 114.01 | 575,844 | +1.57(+1.40%) |
Nov 03, 2023 | 114.63 | 114.81 | 112.37 | 112.44 | 523,298 | -0.95(-0.84%) |
Nov 02, 2023 | 112.66 | 113.84 | 111.37 | 113.39 | 658,848 | +1.85(+1.66%) |
Nov 01, 2023 | 110.89 | 111.81 | 108.15 | 111.54 | 917,779 | +0.60(+0.54%) |
Oct 31, 2023 | 106.48 | 111.43 | 106.48 | 110.94 | 1,423,190 | +3.81(+3.56%) |
Oct 30, 2023 | 106.76 | 107.96 | 106.59 | 107.13 | 788,987 | +1.06(+1.00%) |
Oct 27, 2023 | 107.25 | 108.28 | 106.01 | 106.07 | 511,472 | -1.85(-1.71%) |
Oct 26, 2023 | 108.12 | 109.41 | 107.52 | 107.92 | 567,781 | -0.31(-0.29%) |
Oct 25, 2023 | 108.27 | 109.00 | 106.95 | 108.23 | 448,897 | -1.02(-0.93%) |
Oct 24, 2023 | 108.90 | 109.67 | 107.89 | 109.25 | 475,584 | +1.34(+1.24%) |
Oct 23, 2023 | 109.93 | 110.29 | 107.18 | 107.91 | 533,203 | -2.53(-2.29%) |
Oct 20, 2023 | 111.46 | 111.63 | 109.50 | 110.44 | 600,495 | -0.69(-0.62%) |
Oct 19, 2023 | 112.05 | 112.57 | 108.97 | 111.13 | 718,665 | -1.09(-0.97%) |
Oct 18, 2023 | 113.54 | 113.94 | 112.06 | 112.22 | 379,805 | -1.97(-1.73%) |
Oct 17, 2023 | 113.36 | 115.87 | 113.36 | 114.19 | 743,911 | +0.59(+0.52%) |
Oct 16, 2023 | 113.28 | 114.58 | 112.69 | 113.60 | 404,044 | +0.76(+0.67%) |
Oct 13, 2023 | 111.23 | 112.93 | 109.92 | 112.84 | 556,143 | +1.60(+1.44%) |
Oct 12, 2023 | 113.63 | 113.88 | 110.35 | 111.24 | 552,782 | -2.37(-2.09%) |
Oct 11, 2023 | 114.60 | 115.51 | 113.19 | 113.61 | 439,777 | -0.66(-0.58%) |
Oct 10, 2023 | 112.70 | 114.95 | 112.70 | 114.27 | 570,955 | +1.18(+1.04%) |
Oct 09, 2023 | 114.19 | 115.46 | 112.78 | 113.09 | 471,098 | -0.84(-0.74%) |
Oct 06, 2023 | 115.51 | 116.54 | 113.91 | 113.93 | 509,729 | -1.37(-1.19%) |
Oct 05, 2023 | 112.95 | 115.47 | 112.51 | 115.30 | 1,063,018 | +4.61(+4.16%) |
Oct 04, 2023 | 110.30 | 111.07 | 109.57 | 110.69 | 654,708 | +0.18(+0.16%) |
Oct 03, 2023 | 111.74 | 111.89 | 108.81 | 110.51 | 779,986 | -1.28(-1.15%) |
Oct 02, 2023 | 112.68 | 112.98 | 110.83 | 111.79 | 561,582 | -0.71(-0.63%) |
Sep 29, 2023 | 115.19 | 115.49 | 112.26 | 112.50 | 742,649 | -2.66(-2.31%) |
Sep 28, 2023 | 115.15 | 115.39 | 113.69 | 115.16 | 490,486 | -0.30(-0.26%) |
Sep 27, 2023 | 115.36 | 115.97 | 114.81 | 115.46 | 542,266 | +0.80(+0.70%) |
Sep 26, 2023 | 113.68 | 115.35 | 113.45 | 114.66 | 455,124 | +0.98(+0.86%) |
Sep 25, 2023 | 113.59 | 114.11 | 113.50 | 113.68 | 427,899 | -0.06(-0.05%) |
Sep 22, 2023 | 113.17 | 114.86 | 113.01 | 113.74 | 477,172 | +0.63(+0.56%) |
Sep 21, 2023 | 115.21 | 115.21 | 113.01 | 113.11 | 503,188 | -1.27(-1.11%) |
Sep 20, 2023 | 114.69 | 115.55 | 114.28 | 114.38 | 400,977 | -0.42(-0.37%) |
Sep 19, 2023 | 112.20 | 115.02 | 112.00 | 114.80 | 727,470 | +2.83(+2.53%) |
Sep 18, 2023 | 113.03 | 113.08 | 111.90 | 111.97 | 493,611 | -0.48(-0.43%) |
Sep 15, 2023 | 113.74 | 114.24 | 111.80 | 112.45 | 1,451,844 | -1.33(-1.17%) |
Sep 14, 2023 | 115.30 | 115.67 | 113.28 | 113.78 | 576,896 | -0.52(-0.45%) |
Sep 13, 2023 | 117.49 | 117.76 | 114.19 | 114.30 | 709,173 | -2.80(-2.39%) |
Sep 12, 2023 | 115.64 | 119.29 | 113.47 | 117.10 | 2,377,372 | +7.46(+6.80%) |
Sep 11, 2023 | 108.60 | 109.76 | 108.23 | 109.64 | 513,851 | +0.37(+0.34%) |
Sep 08, 2023 | 108.93 | 109.95 | 108.13 | 109.27 | 520,557 | +0.79(+0.73%) |
Sep 07, 2023 | 110.66 | 110.92 | 108.24 | 108.48 | 589,540 | -1.69(-1.53%) |
Sep 06, 2023 | 110.00 | 110.73 | 108.64 | 110.17 | 510,996 | +0.24(+0.22%) |
Sep 05, 2023 | 110.47 | 111.54 | 109.36 | 109.93 | 988,481 | -0.70(-0.63%) |
Sep 01, 2023 | 109.51 | 111.99 | 109.09 | 110.63 | 954,512 | +1.74(+1.60%) |
Aug 31, 2023 | 107.54 | 109.92 | 107.54 | 108.89 | 984,930 | +0.50(+0.46%) |
Aug 30, 2023 | 106.90 | 108.56 | 106.44 | 108.39 | 468,621 | +1.50(+1.40%) |
Aug 29, 2023 | 106.54 | 107.31 | 105.83 | 106.89 | 515,448 | +0.01(+0.01%) |
Aug 28, 2023 | 107.52 | 107.99 | 106.29 | 106.88 | 392,434 | -0.64(-0.60%) |
Aug 25, 2023 | 107.19 | 107.86 | 106.53 | 107.52 | 359,038 | +0.45(+0.42%) |
Aug 24, 2023 | 107.69 | 108.30 | 106.86 | 107.07 | 303,257 | -0.62(-0.58%) |
Aug 23, 2023 | 107.49 | 108.32 | 105.81 | 107.69 | 706,030 | +0.60(+0.56%) |
Aug 22, 2023 | 108.14 | 108.87 | 106.97 | 107.09 | 653,530 | -1.23(-1.14%) |
Aug 21, 2023 | 107.50 | 109.02 | 106.55 | 108.32 | 866,022 | +1.36(+1.27%) |
Aug 18, 2023 | 104.19 | 107.21 | 103.89 | 106.96 | 922,164 | +2.66(+2.55%) |
Aug 17, 2023 | 106.17 | 106.45 | 104.03 | 104.30 | 507,235 | -1.71(-1.61%) |
Aug 16, 2023 | 106.29 | 107.44 | 105.95 | 106.01 | 765,041 | -0.31(-0.29%) |
Aug 15, 2023 | 105.46 | 106.56 | 105.21 | 106.32 | 548,560 | +0.73(+0.69%) |
Aug 14, 2023 | 105.01 | 106.19 | 104.11 | 105.59 | 583,772 | +0.37(+0.35%) |
Aug 11, 2023 | 104.45 | 106.17 | 104.11 | 105.22 | 587,283 | +0.56(+0.54%) |
Aug 10, 2023 | 101.96 | 105.76 | 101.92 | 104.66 | 938,188 | +3.25(+3.20%) |
Aug 09, 2023 | 101.19 | 102.17 | 100.52 | 101.41 | 660,462 | +0.22(+0.22%) |
Aug 08, 2023 | 101.00 | 102.02 | 100.55 | 101.19 | 481,458 | -0.08(-0.08%) |
Aug 07, 2023 | 102.11 | 103.42 | 101.03 | 101.27 | 564,079 | -0.36(-0.35%) |
Aug 04, 2023 | 103.27 | 103.84 | 101.16 | 101.63 | 561,921 | -1.66(-1.61%) |
Aug 03, 2023 | 104.02 | 104.72 | 103.03 | 103.29 | 465,268 | -0.85(-0.82%) |
Aug 02, 2023 | 103.61 | 104.41 | 102.00 | 104.14 | 1,556,158 | +0.70(+0.68%) |
Aug 01, 2023 | 102.50 | 104.50 | 99.98 | 103.44 | 1,322,650 | +1.55(+1.52%) |
Jul 31, 2023 | 102.80 | 103.50 | 101.50 | 101.89 | 986,688 | -0.86(-0.84%) |
Jul 28, 2023 | 102.06 | 103.74 | 101.56 | 102.75 | 892,486 | +1.50(+1.48%) |
Jul 27, 2023 | 100.47 | 101.59 | 99.36 | 101.25 | 788,258 | +0.87(+0.87%) |
Jul 26, 2023 | 101.03 | 101.70 | 100.22 | 100.38 | 1,184,128 | -0.67(-0.66%) |
Jul 25, 2023 | 99.91 | 101.56 | 99.10 | 101.05 | 829,887 | +1.03(+1.03%) |
Jul 24, 2023 | 99.08 | 100.74 | 98.53 | 100.02 | 968,195 | +1.23(+1.25%) |
Jul 21, 2023 | 98.63 | 99.66 | 98.05 | 98.79 | 714,895 | +0.88(+0.90%) |
Jul 20, 2023 | 98.44 | 98.44 | 96.67 | 97.91 | 672,056 | +0.06(+0.06%) |
Jul 19, 2023 | 97.57 | 98.49 | 97.07 | 97.85 | 552,691 | +0.65(+0.67%) |
Jul 18, 2023 | 96.43 | 99.01 | 95.97 | 97.20 | 993,870 | +1.20(+1.25%) |
Jul 17, 2023 | 95.26 | 96.39 | 94.67 | 96.00 | 618,767 | +0.89(+0.94%) |
Jul 14, 2023 | 96.04 | 96.23 | 94.16 | 95.11 | 422,953 | -0.92(-0.96%) |
Jul 13, 2023 | 97.31 | 97.39 | 96.00 | 96.03 | 482,798 | -1.20(-1.23%) |
Jul 12, 2023 | 98.48 | 99.00 | 96.33 | 97.23 | 646,990 | -0.96(-0.98%) |
Jul 11, 2023 | 95.56 | 98.45 | 94.96 | 98.19 | 891,038 | +2.63(+2.75%) |
Jul 10, 2023 | 93.94 | 95.61 | 93.84 | 95.56 | 596,301 | +1.54(+1.64%) |
Jul 07, 2023 | 94.17 | 95.12 | 93.28 | 94.02 | 611,927 | -0.38(-0.40%) |
Jul 06, 2023 | 95.75 | 95.80 | 93.80 | 94.40 | 689,444 | -0.14(-0.15%) |
Jul 05, 2023 | 94.44 | 94.92 | 94.00 | 94.54 | 488,507 | +0.06(+0.06%) |
Jul 03, 2023 | 94.01 | 95.04 | 93.72 | 94.48 | 279,049 | +0.18(+0.19%) |
Jun 30, 2023 | 94.96 | 95.59 | 93.96 | 94.30 | 1,109,021 | -0.19(-0.20%) |
Jun 29, 2023 | 94.08 | 95.23 | 93.02 | 94.49 | 732,154 | -0.33(-0.35%) |
Jun 28, 2023 | 94.91 | 96.22 | 93.76 | 94.82 | 466,561 | +0.13(+0.14%) |
Jun 27, 2023 | 95.66 | 96.36 | 93.84 | 94.69 | 777,253 | -1.40(-1.46%) |
Jun 26, 2023 | 96.53 | 97.31 | 95.24 | 96.09 | 639,099 | -0.30(-0.31%) |
Jun 23, 2023 | 97.67 | 98.11 | 96.29 | 96.39 | 891,502 | -1.46(-1.49%) |
Jun 22, 2023 | 98.78 | 99.98 | 97.39 | 97.85 | 933,613 | -0.76(-0.77%) |
Jun 21, 2023 | 96.87 | 99.11 | 96.04 | 98.61 | 957,369 | +1.62(+1.67%) |
Jun 20, 2023 | 97.15 | 98.49 | 95.38 | 96.99 | 890,065 | -0.61(-0.62%) |
Jun 16, 2023 | 97.57 | 99.42 | 97.31 | 97.60 | 1,834,383 | +0.75(+0.77%) |
Jun 15, 2023 | 94.73 | 97.18 | 94.28 | 96.85 | 1,170,914 | +2.63(+2.79%) |
Jun 14, 2023 | 95.59 | 96.72 | 93.81 | 94.22 | 1,065,585 | -1.46(-1.53%) |
Jun 13, 2023 | 93.54 | 95.74 | 93.49 | 95.68 | 1,048,407 | +2.19(+2.34%) |
Jun 12, 2023 | 93.71 | 93.71 | 92.61 | 93.49 | 389,410 | +0.10(+0.11%) |
Jun 09, 2023 | 94.03 | 94.32 | 93.11 | 93.39 | 437,146 | -0.64(-0.68%) |
Jun 08, 2023 | 93.20 | 94.38 | 92.75 | 94.03 | 544,419 | +0.83(+0.89%) |
Jun 07, 2023 | 95.17 | 95.22 | 92.98 | 93.20 | 651,409 | -2.21(-2.32%) |
Jun 06, 2023 | 93.86 | 95.75 | 93.12 | 95.41 | 637,993 | +1.55(+1.65%) |
Jun 05, 2023 | 91.75 | 93.98 | 91.29 | 93.86 | 556,232 | +1.54(+1.67%) |
Jun 02, 2023 | 91.00 | 92.53 | 90.54 | 92.32 | 422,520 | +1.13(+1.24%) |
Jun 01, 2023 | 89.82 | 91.86 | 89.43 | 91.19 | 662,860 | +1.66(+1.85%) |
May 31, 2023 | 90.31 | 91.25 | 89.20 | 89.53 | 1,566,480 | -0.58(-0.64%) |
May 30, 2023 | 90.59 | 91.12 | 89.04 | 90.11 | 791,897 | -1.11(-1.22%) |
May 26, 2023 | 92.44 | 93.77 | 91.19 | 91.22 | 724,308 | -0.96(-1.04%) |
May 25, 2023 | 92.47 | 92.88 | 91.18 | 92.18 | 839,226 | -0.43(-0.46%) |
May 24, 2023 | 93.60 | 93.74 | 92.21 | 92.61 | 625,746 | -1.03(-1.10%) |
May 23, 2023 | 93.69 | 94.05 | 92.90 | 93.64 | 992,041 | +0.14(+0.15%) |
May 22, 2023 | 94.27 | 94.68 | 93.22 | 93.50 | 706,685 | -0.56(-0.60%) |
May 19, 2023 | 94.30 | 95.15 | 93.42 | 94.06 | 849,047 | -0.81(-0.85%) |
May 18, 2023 | 95.00 | 95.78 | 93.86 | 94.87 | 993,481 | -0.40(-0.42%) |
May 17, 2023 | 94.45 | 95.54 | 93.11 | 95.27 | 634,928 | +0.94(+1.00%) |
May 16, 2023 | 97.38 | 97.79 | 94.17 | 94.33 | 761,591 | -3.82(-3.89%) |
May 15, 2023 | 96.42 | 98.52 | 96.42 | 98.15 | 622,693 | +1.44(+1.49%) |
May 12, 2023 | 98.00 | 98.49 | 96.30 | 96.71 | 420,085 | -1.11(-1.13%) |
May 11, 2023 | 96.74 | 97.99 | 96.17 | 97.82 | 629,649 | +1.08(+1.12%) |
May 10, 2023 | 97.64 | 97.68 | 95.88 | 96.74 | 491,521 | -0.50(-0.51%) |
May 09, 2023 | 97.46 | 97.62 | 95.33 | 97.24 | 553,967 | -0.66(-0.67%) |
May 08, 2023 | 97.23 | 98.05 | 96.57 | 97.90 | 625,622 | +0.50(+0.51%) |
May 05, 2023 | 96.35 | 97.85 | 95.85 | 97.40 | 770,030 | +1.56(+1.63%) |
May 04, 2023 | 98.85 | 99.73 | 95.79 | 95.84 | 1,131,219 | -2.78(-2.82%) |
May 03, 2023 | 107.00 | 107.98 | 98.24 | 98.62 | 1,930,240 | -4.83(-4.67%) |
May 02, 2023 | 103.28 | 104.57 | 102.84 | 103.45 | 848,710 | -0.57(-0.55%) |
May 01, 2023 | 101.20 | 104.20 | 100.90 | 104.02 | 743,452 | +2.98(+2.95%) |
Apr 28, 2023 | 101.28 | 101.49 | 99.84 | 101.04 | 940,327 | -0.86(-0.84%) |
Apr 27, 2023 | 102.35 | 102.65 | 100.86 | 101.90 | 463,428 | -0.82(-0.80%) |
Apr 26, 2023 | 101.46 | 102.96 | 100.90 | 102.72 | 484,878 | +0.35(+0.34%) |
Apr 25, 2023 | 103.25 | 103.82 | 102.12 | 102.37 | 623,045 | -1.19(-1.15%) |
Apr 24, 2023 | 104.12 | 104.16 | 102.86 | 103.56 | 488,647 | -0.61(-0.59%) |
Apr 21, 2023 | 105.00 | 105.22 | 104.12 | 104.17 | 513,896 | -0.39(-0.37%) |
Apr 20, 2023 | 104.67 | 104.79 | 103.88 | 104.56 | 512,918 | -0.31(-0.30%) |
Apr 19, 2023 | 103.13 | 105.02 | 103.13 | 104.87 | 590,171 | +1.15(+1.11%) |
Apr 18, 2023 | 103.86 | 104.00 | 103.02 | 103.72 | 619,223 | -0.40(-0.38%) |
Apr 17, 2023 | 102.84 | 104.34 | 102.18 | 104.12 | 494,848 | +1.34(+1.30%) |
Apr 14, 2023 | 103.54 | 104.08 | 102.23 | 102.78 | 701,694 | -1.05(-1.02%) |
Apr 13, 2023 | 102.94 | 104.93 | 102.80 | 103.83 | 646,618 | +0.88(+0.85%) |
Apr 12, 2023 | 103.94 | 104.02 | 102.89 | 102.96 | 582,007 | -0.26(-0.25%) |
Apr 11, 2023 | 103.62 | 104.15 | 103.00 | 103.22 | 517,852 | +0.00(+0.00%) |
Apr 10, 2023 | 104.34 | 104.34 | 102.56 | 103.22 | 446,497 | -1.55(-1.48%) |
Apr 06, 2023 | 102.22 | 104.81 | 101.79 | 104.77 | 563,290 | +2.56(+2.50%) |
Apr 05, 2023 | 100.97 | 102.55 | 100.59 | 102.21 | 719,669 | +1.83(+1.82%) |
Apr 04, 2023 | 100.37 | 100.67 | 99.51 | 100.38 | 506,635 | -0.48(-0.48%) |
Apr 03, 2023 | 102.02 | 102.02 | 99.12 | 100.86 | 626,690 | -0.36(-0.36%) |
Mar 31, 2023 | 99.45 | 101.53 | 98.62 | 101.22 | 1,104,816 | +2.01(+2.03%) |
Mar 30, 2023 | 99.37 | 100.26 | 98.36 | 99.21 | 800,886 | +2.11(+2.17%) |
Mar 29, 2023 | 96.41 | 97.26 | 95.90 | 97.10 | 492,666 | +0.69(+0.72%) |
Mar 28, 2023 | 96.83 | 97.69 | 96.03 | 96.41 | 402,525 | -0.64(-0.66%) |
Mar 27, 2023 | 97.18 | 97.30 | 95.78 | 97.05 | 807,351 | +0.00(+0.00%) |
Mar 24, 2023 | 95.50 | 97.47 | 95.02 | 97.05 | 801,631 | +1.36(+1.42%) |
Mar 23, 2023 | 95.78 | 96.44 | 94.86 | 95.69 | 391,199 | +0.54(+0.57%) |
Mar 22, 2023 | 96.70 | 96.72 | 95.14 | 95.15 | 445,087 | -1.29(-1.34%) |
Mar 21, 2023 | 97.27 | 98.55 | 96.14 | 96.44 | 583,436 | -0.77(-0.79%) |
Mar 20, 2023 | 94.56 | 97.49 | 93.55 | 97.21 | 689,820 | +2.96(+3.14%) |
Mar 17, 2023 | 94.94 | 95.16 | 93.00 | 94.25 | 1,446,047 | +0.00(+0.00%) |
Mar 16, 2023 | 93.51 | 94.53 | 92.89 | 94.25 | 599,584 | +0.14(+0.15%) |
Mar 15, 2023 | 95.06 | 95.62 | 93.38 | 94.11 | 525,566 | -1.37(-1.43%) |
Mar 14, 2023 | 95.48 | 96.42 | 94.37 | 95.48 | 641,536 | +1.04(+1.10%) |
Mar 13, 2023 | 95.77 | 97.11 | 94.42 | 94.44 | 1,068,840 | -1.37(-1.43%) |
Mar 10, 2023 | 96.94 | 98.14 | 94.99 | 95.81 | 844,251 | -1.23(-1.27%) |
Mar 09, 2023 | 97.92 | 98.50 | 96.30 | 97.04 | 734,909 | -0.82(-0.84%) |
Mar 08, 2023 | 98.83 | 98.94 | 97.10 | 97.86 | 581,303 | -0.47(-0.48%) |
Mar 07, 2023 | 100.89 | 100.89 | 98.12 | 98.33 | 539,112 | -2.40(-2.38%) |
Mar 06, 2023 | 100.91 | 101.35 | 99.85 | 100.73 | 647,346 | -0.45(-0.44%) |
Mar 03, 2023 | 101.52 | 102.09 | 100.55 | 101.18 | 603,220 | +1.02(+1.02%) |
Mar 02, 2023 | 100.71 | 101.23 | 100.00 | 100.16 | 943,294 | -1.09(-1.08%) |
Mar 01, 2023 | 102.74 | 103.14 | 100.80 | 101.25 | 918,993 | -1.85(-1.79%) |
Feb 28, 2023 | 102.26 | 103.37 | 101.77 | 103.10 | 861,665 | +0.90(+0.88%) |
Feb 27, 2023 | 102.71 | 103.32 | 102.11 | 102.20 | 352,815 | -0.25(-0.24%) |
Feb 24, 2023 | 101.28 | 102.96 | 101.28 | 102.45 | 507,395 | +0.59(+0.58%) |
Feb 23, 2023 | 102.50 | 103.00 | 101.35 | 101.86 | 671,939 | -0.94(-0.91%) |
Feb 22, 2023 | 101.82 | 102.97 | 101.68 | 102.80 | 586,509 | +0.69(+0.68%) |
Feb 21, 2023 | 103.49 | 103.50 | 102.01 | 102.11 | 565,699 | -1.43(-1.38%) |
Feb 17, 2023 | 102.33 | 103.55 | 101.26 | 103.54 | 847,325 | +0.75(+0.73%) |
Feb 16, 2023 | 103.72 | 104.06 | 102.57 | 102.79 | 532,348 | -0.94(-0.91%) |
Feb 15, 2023 | 102.91 | 103.98 | 101.98 | 103.73 | 566,631 | +0.81(+0.79%) |
Feb 14, 2023 | 103.57 | 104.57 | 102.14 | 102.92 | 643,658 | -0.60(-0.58%) |
Feb 13, 2023 | 103.16 | 104.31 | 102.12 | 103.52 | 793,237 | +0.33(+0.32%) |
Feb 10, 2023 | 104.35 | 105.46 | 103.05 | 103.19 | 1,420,867 | -1.32(-1.26%) |
Feb 09, 2023 | 104.75 | 105.95 | 103.14 | 104.51 | 943,692 | +0.09(+0.09%) |
Feb 08, 2023 | 103.69 | 106.14 | 101.13 | 104.42 | 1,185,402 | +0.60(+0.58%) |
Feb 07, 2023 | 104.03 | 104.06 | 99.77 | 103.82 | 2,067,088 | -1.20(-1.14%) |
Feb 06, 2023 | 104.28 | 110.90 | 104.22 | 105.02 | 1,579,363 | -5.01(-4.55%) |
Feb 03, 2023 | 109.30 | 110.90 | 108.44 | 110.03 | 1,153,267 | +2.03(+1.88%) |
Feb 02, 2023 | 109.07 | 109.66 | 105.48 | 108.00 | 1,309,525 | -2.22(-2.01%) |
Feb 01, 2023 | 109.97 | 111.10 | 109.13 | 110.22 | 817,255 | -0.71(-0.64%) |
Jan 31, 2023 | 108.48 | 111.34 | 108.48 | 110.93 | 872,275 | +2.64(+2.44%) |
Jan 30, 2023 | 108.91 | 109.32 | 107.50 | 108.29 | 902,368 | +0.04(+0.04%) |
Jan 27, 2023 | 108.67 | 109.52 | 108.03 | 108.25 | 490,039 | -0.13(-0.12%) |
Jan 26, 2023 | 109.50 | 109.51 | 107.61 | 108.38 | 695,731 | -0.42(-0.39%) |
Jan 25, 2023 | 108.66 | 109.34 | 107.83 | 108.80 | 688,793 | +0.14(+0.13%) |
Jan 24, 2023 | 109.01 | 109.30 | 107.54 | 108.66 | 651,883 | -0.09(-0.08%) |
Jan 23, 2023 | 111.07 | 112.25 | 107.84 | 108.75 | 1,041,693 | -2.61(-2.34%) |
Jan 20, 2023 | 109.51 | 112.08 | 108.38 | 111.36 | 966,772 | +1.39(+1.26%) |
Jan 19, 2023 | 109.24 | 110.87 | 108.84 | 109.97 | 849,213 | +1.31(+1.21%) |
Jan 18, 2023 | 108.14 | 109.23 | 107.70 | 108.66 | 843,583 | +0.38(+0.35%) |
Jan 17, 2023 | 109.16 | 109.91 | 108.18 | 108.28 | 918,649 | -0.71(-0.65%) |
Jan 13, 2023 | 109.58 | 110.39 | 108.08 | 108.99 | 780,476 | -0.56(-0.51%) |
Jan 12, 2023 | 110.10 | 110.53 | 107.90 | 109.55 | 656,757 | -0.94(-0.85%) |
Jan 11, 2023 | 108.87 | 110.71 | 107.09 | 110.49 | 860,202 | +0.72(+0.66%) |
Jan 10, 2023 | 107.36 | 111.27 | 106.22 | 109.77 | 1,470,115 | +1.78(+1.65%) |
Jan 09, 2023 | 122.92 | 123.00 | 107.16 | 107.99 | 1,963,332 | -15.03(-12.22%) |
Jan 06, 2023 | 124.33 | 125.02 | 122.61 | 123.02 | 677,879 | +0.07(+0.06%) |
Jan 05, 2023 | 121.88 | 123.28 | 120.42 | 122.95 | 895,379 | +2.07(+1.71%) |
Jan 04, 2023 | 120.42 | 121.50 | 119.49 | 120.88 | 586,290 | +0.80(+0.67%) |