Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 127.96 | 130.04 | 127.39 | 128.19 | 1,464,497 | -0.07(-0.05%) |
Nov 29, 2023 | 125.96 | 128.66 | 125.83 | 128.25 | 747,663 | +2.79(+2.23%) |
Nov 28, 2023 | 124.80 | 126.14 | 124.09 | 125.46 | 538,230 | +0.87(+0.70%) |
Nov 27, 2023 | 122.62 | 124.65 | 122.08 | 124.59 | 909,748 | +1.20(+0.97%) |
Nov 24, 2023 | 121.89 | 123.41 | 121.75 | 123.39 | 293,092 | +1.85(+1.52%) |
Nov 22, 2023 | 120.60 | 122.48 | 119.83 | 121.54 | 505,910 | +0.86(+0.71%) |
Nov 21, 2023 | 120.50 | 121.42 | 119.98 | 120.68 | 395,337 | -0.76(-0.63%) |
Nov 20, 2023 | 121.06 | 121.94 | 120.12 | 121.44 | 425,611 | +0.81(+0.67%) |
Nov 17, 2023 | 120.80 | 122.36 | 120.38 | 120.63 | 578,426 | +1.04(+0.87%) |
Nov 16, 2023 | 122.17 | 122.17 | 118.75 | 119.59 | 565,381 | -3.19(-2.60%) |
Nov 15, 2023 | 120.87 | 124.53 | 120.08 | 122.78 | 1,130,313 | +3.45(+2.89%) |
Nov 14, 2023 | 116.12 | 120.04 | 115.99 | 119.33 | 1,038,552 | +5.03(+4.40%) |
Nov 13, 2023 | 113.90 | 114.47 | 112.87 | 114.30 | 895,360 | -0.26(-0.23%) |
Nov 10, 2023 | 114.71 | 115.51 | 112.92 | 114.55 | 1,089,283 | -0.96(-0.83%) |
Nov 09, 2023 | 116.17 | 118.16 | 115.20 | 115.51 | 1,068,801 | +0.12(+0.10%) |
Nov 08, 2023 | 114.05 | 116.56 | 112.12 | 115.39 | 2,505,160 | +3.58(+3.20%) |
Nov 07, 2023 | 111.72 | 112.93 | 110.91 | 111.82 | 1,825,981 | -0.36(-0.32%) |
Nov 06, 2023 | 114.45 | 114.98 | 111.32 | 112.17 | 1,026,337 | -1.93(-1.69%) |
Nov 03, 2023 | 113.23 | 114.47 | 111.72 | 114.11 | 1,038,451 | +2.63(+2.36%) |
Nov 02, 2023 | 112.60 | 113.22 | 110.27 | 111.48 | 912,835 | +1.06(+0.96%) |
Nov 01, 2023 | 111.38 | 111.97 | 108.92 | 110.42 | 782,587 | -1.07(-0.96%) |
Oct 31, 2023 | 110.69 | 111.60 | 109.08 | 111.49 | 481,988 | +0.47(+0.42%) |
Oct 30, 2023 | 109.95 | 111.54 | 109.39 | 111.03 | 580,510 | +2.22(+2.04%) |
Oct 27, 2023 | 112.61 | 112.77 | 108.58 | 108.81 | 729,753 | -3.42(-3.05%) |
Oct 26, 2023 | 112.78 | 113.22 | 110.97 | 112.22 | 720,484 | -0.87(-0.77%) |
Oct 25, 2023 | 114.94 | 115.20 | 112.46 | 113.10 | 834,597 | -2.51(-2.17%) |
Oct 24, 2023 | 115.58 | 116.91 | 114.63 | 115.60 | 782,584 | +0.61(+0.53%) |
Oct 23, 2023 | 114.22 | 116.41 | 113.16 | 114.99 | 577,951 | +0.27(+0.23%) |
Oct 20, 2023 | 116.61 | 116.61 | 114.44 | 114.72 | 638,212 | -1.25(-1.08%) |
Oct 19, 2023 | 115.20 | 117.79 | 114.98 | 115.97 | 758,067 | +0.73(+0.64%) |
Oct 18, 2023 | 114.28 | 116.14 | 113.86 | 115.24 | 634,092 | +0.24(+0.21%) |
Oct 17, 2023 | 110.68 | 115.05 | 110.35 | 115.00 | 1,045,574 | +4.20(+3.79%) |
Oct 16, 2023 | 109.77 | 110.90 | 109.10 | 110.80 | 508,849 | +2.24(+2.06%) |
Oct 13, 2023 | 108.80 | 109.27 | 108.13 | 108.56 | 607,110 | -0.24(-0.22%) |
Oct 12, 2023 | 110.75 | 110.75 | 107.60 | 108.80 | 858,806 | -1.99(-1.80%) |
Oct 11, 2023 | 111.19 | 112.20 | 110.09 | 110.79 | 919,507 | -0.41(-0.37%) |
Oct 10, 2023 | 113.43 | 115.05 | 109.35 | 111.19 | 1,285,034 | -1.97(-1.74%) |
Oct 09, 2023 | 111.42 | 113.47 | 111.27 | 113.17 | 574,349 | +0.55(+0.49%) |
Oct 06, 2023 | 110.60 | 113.39 | 110.09 | 112.61 | 461,102 | +1.46(+1.31%) |
Oct 05, 2023 | 112.62 | 113.00 | 110.78 | 111.16 | 713,317 | -1.50(-1.33%) |
Oct 04, 2023 | 110.84 | 112.98 | 110.42 | 112.65 | 704,808 | +1.36(+1.22%) |
Oct 03, 2023 | 114.02 | 114.40 | 110.00 | 111.29 | 771,237 | -3.58(-3.11%) |
Oct 02, 2023 | 114.93 | 116.42 | 114.31 | 114.87 | 738,330 | -0.15(-0.13%) |
Sep 29, 2023 | 116.16 | 116.32 | 114.33 | 115.02 | 577,399 | +0.69(+0.61%) |
Sep 28, 2023 | 113.65 | 114.81 | 113.50 | 114.33 | 589,366 | +0.87(+0.77%) |
Sep 27, 2023 | 112.37 | 114.11 | 112.17 | 113.45 | 1,091,457 | +1.80(+1.61%) |
Sep 26, 2023 | 110.29 | 112.16 | 109.53 | 111.65 | 595,725 | +0.25(+0.22%) |
Sep 25, 2023 | 109.78 | 111.83 | 110.95 | 111.41 | 611,580 | +1.02(+0.93%) |
Sep 22, 2023 | 111.74 | 112.21 | 109.98 | 110.38 | 471,698 | -0.10(-0.09%) |
Sep 21, 2023 | 112.43 | 112.43 | 110.13 | 110.48 | 613,891 | -2.79(-2.46%) |
Sep 20, 2023 | 112.92 | 114.32 | 112.64 | 113.27 | 585,991 | +0.83(+0.74%) |
Sep 19, 2023 | 112.76 | 113.13 | 111.85 | 112.44 | 632,679 | -0.48(-0.43%) |
Sep 18, 2023 | 114.98 | 115.35 | 112.85 | 112.92 | 838,732 | +0.85(+0.76%) |
Sep 15, 2023 | 113.33 | 113.65 | 111.48 | 112.08 | 1,002,807 | -1.16(-1.03%) |
Sep 14, 2023 | 113.31 | 113.57 | 112.54 | 113.24 | 775,423 | +0.82(+0.73%) |
Sep 13, 2023 | 115.28 | 115.43 | 112.14 | 112.42 | 533,610 | -3.15(-2.72%) |
Sep 12, 2023 | 114.42 | 116.39 | 114.42 | 115.57 | 557,418 | +0.91(+0.79%) |
Sep 11, 2023 | 115.73 | 116.15 | 114.28 | 114.66 | 659,482 | -0.45(-0.39%) |
Sep 08, 2023 | 114.76 | 115.73 | 113.80 | 115.12 | 430,575 | +0.65(+0.57%) |
Sep 07, 2023 | 115.04 | 115.20 | 113.12 | 114.47 | 754,235 | -1.36(-1.17%) |
Sep 06, 2023 | 114.75 | 116.32 | 114.70 | 115.83 | 777,541 | +0.33(+0.28%) |
Sep 05, 2023 | 115.84 | 118.12 | 114.26 | 115.50 | 795,765 | -0.97(-0.84%) |
Sep 01, 2023 | 115.59 | 116.59 | 114.76 | 116.47 | 755,433 | +1.67(+1.46%) |
Aug 31, 2023 | 114.19 | 115.88 | 113.45 | 114.80 | 818,303 | +0.43(+0.38%) |
Aug 30, 2023 | 114.13 | 115.12 | 113.30 | 114.37 | 705,625 | +0.31(+0.28%) |
Aug 29, 2023 | 112.18 | 114.09 | 111.11 | 114.05 | 791,171 | +2.05(+1.83%) |
Aug 28, 2023 | 110.57 | 112.41 | 110.25 | 112.01 | 983,456 | +1.91(+1.73%) |
Aug 25, 2023 | 112.14 | 112.51 | 109.61 | 110.10 | 579,809 | -0.63(-0.57%) |
Aug 24, 2023 | 111.80 | 112.74 | 110.64 | 110.73 | 815,348 | -1.19(-1.06%) |
Aug 23, 2023 | 110.47 | 113.06 | 109.29 | 111.92 | 1,168,677 | +0.59(+0.53%) |
Aug 22, 2023 | 111.72 | 112.55 | 110.61 | 111.33 | 863,535 | -1.92(-1.69%) |
Aug 21, 2023 | 114.19 | 114.56 | 112.47 | 113.25 | 691,882 | -0.37(-0.33%) |
Aug 18, 2023 | 113.86 | 115.68 | 113.06 | 113.62 | 1,011,447 | -1.27(-1.11%) |
Aug 17, 2023 | 116.60 | 117.51 | 114.56 | 114.89 | 1,001,339 | -1.01(-0.87%) |
Aug 16, 2023 | 117.58 | 118.41 | 115.76 | 115.90 | 1,130,008 | -1.85(-1.57%) |
Aug 15, 2023 | 117.88 | 119.13 | 116.98 | 117.75 | 1,070,529 | -1.42(-1.19%) |
Aug 14, 2023 | 119.25 | 119.89 | 117.53 | 119.17 | 1,096,784 | -0.38(-0.32%) |
Aug 11, 2023 | 120.32 | 122.85 | 119.44 | 119.56 | 1,384,503 | -0.83(-0.69%) |
Aug 10, 2023 | 121.39 | 127.09 | 120.27 | 120.38 | 2,101,582 | -6.09(-4.82%) |
Aug 09, 2023 | 127.78 | 128.77 | 125.25 | 126.48 | 1,243,352 | -1.63(-1.28%) |
Aug 08, 2023 | 127.96 | 128.39 | 126.21 | 128.11 | 737,685 | -1.45(-1.12%) |
Aug 07, 2023 | 130.19 | 131.49 | 128.91 | 129.56 | 836,764 | -0.12(-0.09%) |
Aug 04, 2023 | 130.60 | 133.63 | 129.51 | 129.68 | 865,469 | -0.46(-0.36%) |
Aug 03, 2023 | 129.04 | 130.69 | 128.28 | 130.14 | 682,639 | +0.72(+0.55%) |
Aug 02, 2023 | 128.55 | 130.36 | 127.56 | 129.42 | 730,671 | -0.31(-0.24%) |
Aug 01, 2023 | 128.85 | 130.44 | 128.46 | 129.73 | 534,397 | +0.46(+0.36%) |
Jul 31, 2023 | 127.31 | 130.39 | 127.12 | 129.27 | 745,202 | +3.59(+2.86%) |
Jul 28, 2023 | 126.07 | 126.43 | 124.95 | 125.68 | 599,354 | +1.19(+0.96%) |
Jul 27, 2023 | 127.10 | 127.24 | 123.96 | 124.49 | 599,536 | -1.77(-1.40%) |
Jul 26, 2023 | 125.65 | 127.56 | 125.59 | 126.26 | 594,495 | +0.12(+0.09%) |
Jul 25, 2023 | 126.50 | 126.50 | 124.77 | 126.14 | 719,700 | -0.36(-0.29%) |
Jul 24, 2023 | 123.97 | 126.58 | 123.76 | 126.50 | 564,029 | +2.32(+1.87%) |
Jul 21, 2023 | 126.04 | 126.32 | 123.89 | 124.18 | 570,515 | -1.03(-0.83%) |
Jul 20, 2023 | 126.70 | 126.71 | 125.07 | 125.22 | 520,484 | -1.37(-1.08%) |
Jul 19, 2023 | 125.94 | 126.78 | 124.85 | 126.58 | 606,637 | +0.26(+0.20%) |
Jul 18, 2023 | 123.74 | 126.47 | 123.50 | 126.33 | 713,128 | +2.31(+1.87%) |
Jul 17, 2023 | 121.87 | 124.16 | 120.83 | 124.02 | 740,493 | +0.60(+0.49%) |
Jul 14, 2023 | 125.16 | 125.60 | 122.72 | 123.41 | 612,156 | -1.28(-1.03%) |
Jul 13, 2023 | 126.80 | 127.26 | 124.51 | 124.69 | 865,226 | -2.68(-2.10%) |
Jul 12, 2023 | 130.16 | 130.58 | 127.29 | 127.37 | 1,342,151 | -1.43(-1.11%) |
Jul 11, 2023 | 127.21 | 130.23 | 126.75 | 128.80 | 1,070,144 | +2.07(+1.63%) |
Jul 10, 2023 | 121.22 | 127.29 | 120.96 | 126.73 | 1,263,062 | +6.10(+5.06%) |
Jul 07, 2023 | 120.18 | 121.76 | 119.29 | 120.63 | 1,758,403 | -1.12(-0.92%) |
Jul 06, 2023 | 120.98 | 122.16 | 120.13 | 121.75 | 2,196,444 | -0.85(-0.69%) |
Jul 05, 2023 | 120.77 | 123.03 | 120.39 | 122.60 | 2,915,954 | +0.85(+0.69%) |
Jul 03, 2023 | 121.47 | 122.37 | 120.09 | 121.75 | 831,661 | +0.38(+0.32%) |
Jun 30, 2023 | 121.56 | 121.99 | 120.38 | 121.37 | 675,204 | +0.19(+0.15%) |
Jun 29, 2023 | 119.89 | 122.26 | 119.53 | 121.18 | 660,385 | +1.77(+1.48%) |
Jun 28, 2023 | 118.76 | 120.59 | 118.33 | 119.41 | 806,327 | +0.55(+0.46%) |
Jun 27, 2023 | 116.32 | 119.16 | 115.75 | 118.86 | 621,352 | +2.73(+2.35%) |
Jun 26, 2023 | 117.28 | 119.51 | 116.07 | 116.13 | 699,442 | -0.89(-0.76%) |
Jun 23, 2023 | 118.49 | 118.49 | 116.48 | 117.02 | 855,516 | -3.09(-2.57%) |
Jun 22, 2023 | 120.96 | 122.10 | 119.92 | 120.11 | 743,242 | -0.85(-0.70%) |
Jun 21, 2023 | 120.82 | 121.53 | 119.83 | 120.96 | 855,246 | +0.26(+0.22%) |
Jun 20, 2023 | 119.81 | 121.63 | 119.23 | 120.70 | 1,069,803 | +0.20(+0.16%) |
Jun 16, 2023 | 120.36 | 120.92 | 119.78 | 120.50 | 1,014,173 | +1.67(+1.41%) |
Jun 15, 2023 | 118.37 | 119.95 | 118.22 | 118.83 | 789,701 | -0.26(-0.22%) |
Jun 14, 2023 | 117.87 | 120.05 | 117.87 | 119.09 | 1,053,326 | +1.09(+0.93%) |
Jun 13, 2023 | 115.89 | 118.83 | 115.89 | 118.00 | 1,253,417 | +2.26(+1.95%) |
Jun 12, 2023 | 115.19 | 115.93 | 114.00 | 115.74 | 670,422 | +0.96(+0.84%) |
Jun 09, 2023 | 115.14 | 115.67 | 114.22 | 114.78 | 578,348 | -0.39(-0.34%) |
Jun 08, 2023 | 116.42 | 116.43 | 114.54 | 115.17 | 784,603 | -1.27(-1.09%) |
Jun 07, 2023 | 113.10 | 116.65 | 113.10 | 116.44 | 960,590 | +3.46(+3.07%) |
Jun 06, 2023 | 110.73 | 113.73 | 110.47 | 112.98 | 975,753 | +2.26(+2.04%) |
Jun 05, 2023 | 110.14 | 112.17 | 109.32 | 110.72 | 1,370,855 | +0.59(+0.53%) |
Jun 02, 2023 | 105.80 | 110.98 | 105.34 | 110.13 | 1,860,468 | +6.35(+6.12%) |
Jun 01, 2023 | 103.16 | 104.55 | 100.93 | 103.78 | 1,284,718 | -0.22(-0.21%) |
May 31, 2023 | 105.88 | 106.14 | 102.79 | 104.00 | 1,193,040 | -2.94(-2.75%) |
May 30, 2023 | 110.56 | 110.72 | 106.74 | 106.94 | 1,288,576 | -3.37(-3.05%) |
May 26, 2023 | 111.71 | 112.06 | 109.50 | 110.31 | 1,346,605 | -1.21(-1.09%) |
May 25, 2023 | 111.52 | 115.38 | 109.99 | 111.52 | 2,699,934 | +5.65(+5.34%) |
May 24, 2023 | 106.12 | 106.74 | 104.02 | 105.87 | 1,696,592 | +0.25(+0.24%) |
May 23, 2023 | 105.44 | 107.03 | 104.35 | 105.61 | 1,123,835 | -0.84(-0.79%) |
May 22, 2023 | 106.39 | 107.23 | 105.47 | 106.46 | 1,370,566 | -0.29(-0.27%) |
May 19, 2023 | 108.83 | 109.74 | 105.79 | 106.75 | 1,138,586 | -3.58(-3.25%) |
May 18, 2023 | 109.67 | 111.32 | 109.10 | 110.33 | 942,308 | +0.76(+0.70%) |
May 17, 2023 | 107.09 | 110.02 | 107.09 | 109.57 | 818,938 | +2.46(+2.30%) |
May 16, 2023 | 109.64 | 109.96 | 107.03 | 107.10 | 820,628 | -3.69(-3.33%) |
May 15, 2023 | 110.36 | 111.15 | 109.41 | 110.79 | 1,086,161 | +0.87(+0.79%) |
May 12, 2023 | 108.78 | 110.06 | 108.02 | 109.92 | 601,172 | +1.36(+1.25%) |
May 11, 2023 | 109.03 | 110.81 | 107.86 | 108.56 | 777,155 | +1.18(+1.10%) |
May 10, 2023 | 110.07 | 110.07 | 105.93 | 107.38 | 637,856 | -0.94(-0.87%) |
May 09, 2023 | 108.13 | 108.85 | 107.31 | 108.31 | 699,722 | -1.00(-0.91%) |
May 08, 2023 | 112.69 | 113.40 | 108.40 | 109.31 | 752,690 | -2.06(-1.85%) |
May 05, 2023 | 109.48 | 111.50 | 108.75 | 111.37 | 729,484 | +3.91(+3.64%) |
May 04, 2023 | 109.30 | 109.47 | 107.23 | 107.45 | 715,009 | -2.46(-2.23%) |
May 03, 2023 | 109.57 | 111.92 | 109.41 | 109.91 | 801,350 | -0.15(-0.13%) |
May 02, 2023 | 110.96 | 110.96 | 107.56 | 110.06 | 738,700 | -1.17(-1.06%) |
May 01, 2023 | 112.33 | 113.58 | 110.56 | 111.23 | 627,179 | -1.07(-0.95%) |
Apr 28, 2023 | 112.26 | 113.14 | 111.10 | 112.30 | 670,497 | +0.05(+0.04%) |
Apr 27, 2023 | 110.17 | 112.26 | 109.29 | 112.25 | 624,715 | +2.69(+2.46%) |
Apr 26, 2023 | 109.95 | 110.23 | 109.05 | 109.56 | 604,178 | -0.43(-0.39%) |
Apr 25, 2023 | 112.13 | 112.88 | 109.17 | 109.99 | 872,307 | -3.62(-3.19%) |
Apr 24, 2023 | 112.56 | 113.88 | 112.01 | 113.61 | 674,116 | +1.00(+0.89%) |
Apr 21, 2023 | 113.00 | 113.00 | 111.55 | 112.61 | 674,006 | -0.65(-0.57%) |
Apr 20, 2023 | 114.02 | 115.27 | 112.45 | 113.25 | 762,572 | -1.12(-0.98%) |
Apr 19, 2023 | 114.33 | 114.80 | 113.42 | 114.38 | 839,732 | -0.43(-0.37%) |
Apr 18, 2023 | 115.44 | 115.90 | 114.46 | 114.81 | 972,813 | -0.67(-0.58%) |
Apr 17, 2023 | 117.41 | 117.71 | 114.80 | 115.48 | 859,008 | -1.98(-1.69%) |
Apr 14, 2023 | 118.37 | 120.27 | 116.86 | 117.46 | 831,676 | +0.09(+0.07%) |
Apr 13, 2023 | 116.57 | 117.48 | 115.85 | 117.37 | 761,989 | +1.69(+1.46%) |
Apr 12, 2023 | 119.32 | 119.68 | 115.31 | 115.68 | 1,297,535 | -2.12(-1.80%) |
Apr 11, 2023 | 115.23 | 118.30 | 114.68 | 117.80 | 1,430,515 | +3.43(+3.00%) |
Apr 10, 2023 | 109.22 | 114.48 | 108.86 | 114.37 | 1,326,633 | +4.74(+4.33%) |
Apr 06, 2023 | 110.58 | 111.17 | 108.47 | 109.63 | 844,178 | -1.74(-1.56%) |
Apr 05, 2023 | 111.86 | 112.89 | 110.90 | 111.37 | 1,140,831 | -1.66(-1.47%) |
Apr 04, 2023 | 115.60 | 115.60 | 112.49 | 113.03 | 735,417 | -1.94(-1.68%) |
Apr 03, 2023 | 114.59 | 115.54 | 113.88 | 114.97 | 703,992 | +0.83(+0.73%) |
Mar 31, 2023 | 111.93 | 114.66 | 111.67 | 114.14 | 823,596 | +2.34(+2.09%) |
Mar 30, 2023 | 114.55 | 115.84 | 111.74 | 111.80 | 984,302 | -1.56(-1.37%) |
Mar 29, 2023 | 113.73 | 113.91 | 112.33 | 113.35 | 903,503 | +0.99(+0.88%) |
Mar 28, 2023 | 112.78 | 114.83 | 111.36 | 112.36 | 1,181,696 | +2.74(+2.50%) |
Mar 27, 2023 | 108.99 | 109.86 | 107.15 | 109.62 | 1,106,190 | +1.64(+1.52%) |
Mar 24, 2023 | 107.50 | 108.53 | 106.16 | 107.98 | 817,388 | -0.34(-0.31%) |
Mar 23, 2023 | 109.56 | 110.86 | 106.54 | 108.32 | 695,043 | -0.44(-0.40%) |
Mar 22, 2023 | 111.09 | 112.02 | 108.75 | 108.75 | 634,197 | -2.57(-2.31%) |
Mar 21, 2023 | 111.17 | 112.42 | 110.83 | 111.32 | 641,287 | +2.40(+2.20%) |
Mar 20, 2023 | 108.69 | 110.95 | 108.22 | 108.92 | 745,393 | +1.11(+1.03%) |
Mar 17, 2023 | 108.64 | 109.41 | 107.11 | 107.81 | 1,009,262 | -1.23(-1.12%) |
Mar 16, 2023 | 107.41 | 110.32 | 106.80 | 109.04 | 944,401 | +0.53(+0.48%) |
Mar 15, 2023 | 106.01 | 108.90 | 105.85 | 108.51 | 847,876 | -0.17(-0.16%) |
Mar 14, 2023 | 110.37 | 110.98 | 107.89 | 108.69 | 915,498 | +1.07(+0.99%) |
Mar 13, 2023 | 107.99 | 110.62 | 107.08 | 107.62 | 1,385,214 | -2.54(-2.30%) |
Mar 10, 2023 | 111.61 | 112.22 | 108.66 | 110.16 | 803,814 | -1.33(-1.19%) |
Mar 09, 2023 | 113.24 | 113.83 | 111.20 | 111.49 | 625,058 | -1.50(-1.32%) |
Mar 08, 2023 | 113.18 | 113.78 | 112.06 | 112.98 | 648,793 | -0.09(-0.08%) |
Mar 07, 2023 | 114.01 | 114.99 | 112.85 | 113.07 | 688,137 | -0.69(-0.61%) |
Mar 06, 2023 | 115.81 | 115.89 | 113.61 | 113.76 | 992,365 | -1.80(-1.56%) |
Mar 03, 2023 | 115.32 | 115.71 | 114.12 | 115.56 | 941,498 | +0.49(+0.42%) |
Mar 02, 2023 | 112.78 | 115.71 | 112.19 | 115.07 | 756,124 | +1.47(+1.29%) |
Mar 01, 2023 | 115.34 | 116.14 | 113.51 | 113.61 | 957,788 | -1.27(-1.11%) |
Feb 28, 2023 | 115.97 | 116.85 | 114.85 | 114.88 | 936,295 | -0.88(-0.76%) |
Feb 27, 2023 | 116.67 | 116.87 | 115.48 | 115.76 | 841,854 | +0.15(+0.13%) |
Feb 24, 2023 | 113.03 | 116.03 | 112.73 | 115.62 | 728,114 | +0.32(+0.28%) |
Feb 23, 2023 | 116.44 | 116.57 | 113.98 | 115.30 | 778,399 | -0.45(-0.39%) |
Feb 22, 2023 | 115.52 | 116.26 | 114.28 | 115.74 | 739,285 | +0.48(+0.41%) |
Feb 21, 2023 | 118.15 | 118.73 | 115.07 | 115.27 | 986,244 | -4.06(-3.40%) |
Feb 17, 2023 | 118.80 | 119.41 | 117.61 | 119.33 | 847,041 | -0.16(-0.13%) |
Feb 16, 2023 | 118.85 | 120.77 | 118.04 | 119.49 | 977,578 | -0.68(-0.57%) |
Feb 15, 2023 | 117.72 | 120.38 | 117.28 | 120.17 | 836,850 | +1.47(+1.24%) |
Feb 14, 2023 | 118.30 | 119.42 | 116.83 | 118.70 | 1,027,164 | -0.74(-0.62%) |
Feb 13, 2023 | 116.80 | 120.13 | 115.49 | 119.44 | 1,484,137 | +4.54(+3.95%) |
Feb 10, 2023 | 113.83 | 115.40 | 111.92 | 114.90 | 1,421,878 | +0.57(+0.50%) |
Feb 09, 2023 | 116.66 | 119.86 | 113.50 | 114.33 | 2,544,699 | +0.53(+0.46%) |
Feb 08, 2023 | 111.53 | 114.94 | 110.48 | 113.80 | 3,012,336 | -5.07(-4.27%) |
Feb 07, 2023 | 116.84 | 119.09 | 116.06 | 118.87 | 956,642 | +1.29(+1.10%) |
Feb 06, 2023 | 121.23 | 121.24 | 117.34 | 117.58 | 1,334,857 | -4.78(-3.91%) |
Feb 03, 2023 | 121.21 | 124.99 | 119.75 | 122.36 | 906,379 | -0.98(-0.80%) |
Feb 02, 2023 | 124.09 | 125.33 | 122.07 | 123.34 | 1,118,999 | -0.81(-0.65%) |
Feb 01, 2023 | 120.49 | 124.47 | 119.90 | 124.15 | 1,193,885 | +3.77(+3.13%) |
Jan 31, 2023 | 118.92 | 120.59 | 118.18 | 120.38 | 1,008,350 | +1.93(+1.63%) |
Jan 30, 2023 | 118.09 | 120.33 | 118.05 | 118.45 | 1,033,048 | -0.93(-0.78%) |
Jan 27, 2023 | 116.54 | 119.80 | 115.01 | 119.38 | 1,322,175 | -1.35(-1.12%) |
Jan 26, 2023 | 121.75 | 122.25 | 118.78 | 120.73 | 915,222 | +0.22(+0.19%) |
Jan 25, 2023 | 121.52 | 121.88 | 119.10 | 120.51 | 808,570 | -2.25(-1.84%) |
Jan 24, 2023 | 122.28 | 123.86 | 121.06 | 122.76 | 637,047 | -0.55(-0.45%) |
Jan 23, 2023 | 117.26 | 123.74 | 116.89 | 123.32 | 1,432,996 | +5.66(+4.81%) |
Jan 20, 2023 | 116.36 | 118.47 | 115.04 | 117.66 | 883,877 | +3.61(+3.16%) |
Jan 19, 2023 | 114.46 | 114.72 | 112.23 | 114.05 | 627,781 | -1.53(-1.33%) |
Jan 18, 2023 | 116.39 | 118.05 | 115.49 | 115.59 | 671,474 | -0.34(-0.29%) |
Jan 17, 2023 | 115.14 | 116.38 | 114.88 | 115.93 | 713,128 | +0.45(+0.39%) |
Jan 13, 2023 | 114.69 | 116.46 | 114.02 | 115.48 | 636,038 | -0.60(-0.52%) |
Jan 12, 2023 | 113.60 | 116.13 | 113.42 | 116.08 | 1,192,903 | +3.12(+2.76%) |
Jan 11, 2023 | 111.42 | 114.49 | 111.10 | 112.96 | 845,700 | +2.08(+1.88%) |
Jan 10, 2023 | 110.21 | 111.60 | 109.97 | 110.88 | 655,519 | -0.29(-0.26%) |
Jan 09, 2023 | 112.74 | 113.04 | 111.03 | 111.17 | 781,272 | -1.55(-1.37%) |
Jan 06, 2023 | 112.14 | 113.07 | 111.29 | 112.72 | 549,666 | +1.47(+1.32%) |
Jan 05, 2023 | 109.36 | 112.08 | 108.56 | 111.25 | 879,336 | +1.26(+1.15%) |
Jan 04, 2023 | 107.32 | 111.06 | 106.93 | 109.99 | 1,116,592 | +3.94(+3.71%) |
Jan 03, 2023 | 104.48 | 107.03 | 103.88 | 106.05 | 1,183,302 | +3.34(+3.25%) |
Dec 30, 2022 | 100.33 | 102.89 | 100.33 | 102.71 | 445,611 | +0.96(+0.95%) |
Dec 29, 2022 | 99.70 | 102.02 | 99.40 | 101.75 | 455,301 | +2.94(+2.98%) |
Dec 28, 2022 | 100.41 | 101.41 | 97.63 | 98.80 | 785,878 | -1.77(-1.76%) |
Dec 27, 2022 | 101.24 | 102.17 | 100.01 | 100.58 | 450,796 | -0.12(-0.12%) |
Dec 23, 2022 | 100.04 | 101.09 | 99.45 | 100.69 | 505,537 | +0.58(+0.58%) |
Dec 22, 2022 | 98.71 | 100.22 | 98.37 | 100.11 | 515,915 | +0.41(+0.42%) |
Dec 21, 2022 | 100.24 | 101.03 | 99.00 | 99.70 | 797,895 | +1.62(+1.65%) |
Dec 20, 2022 | 99.14 | 100.03 | 97.28 | 98.08 | 918,525 | -1.32(-1.33%) |
Dec 19, 2022 | 101.92 | 101.99 | 98.93 | 99.40 | 993,897 | -2.08(-2.05%) |
Dec 16, 2022 | 100.93 | 102.36 | 99.82 | 101.48 | 2,261,383 | -1.34(-1.31%) |
Dec 15, 2022 | 104.27 | 104.47 | 102.25 | 102.83 | 906,938 | -3.76(-3.53%) |
Dec 14, 2022 | 107.09 | 107.88 | 105.14 | 106.59 | 786,464 | -0.67(-0.62%) |
Dec 13, 2022 | 110.96 | 111.27 | 105.75 | 107.25 | 939,109 | -0.06(-0.05%) |
Dec 12, 2022 | 104.36 | 107.46 | 103.47 | 107.31 | 908,972 | +3.58(+3.45%) |
Dec 09, 2022 | 107.16 | 107.22 | 103.60 | 103.73 | 810,633 | -4.46(-4.12%) |
Dec 08, 2022 | 107.28 | 109.13 | 106.72 | 108.19 | 759,887 | +2.27(+2.14%) |
Dec 07, 2022 | 106.58 | 108.04 | 105.27 | 105.92 | 582,961 | -1.00(-0.94%) |
Dec 06, 2022 | 107.93 | 108.50 | 105.69 | 106.93 | 1,241,655 | -0.18(-0.17%) |
Dec 05, 2022 | 109.41 | 109.74 | 105.93 | 107.11 | 1,262,020 | -4.39(-3.94%) |
Dec 02, 2022 | 109.03 | 112.04 | 108.58 | 111.50 | 920,716 | +1.62(+1.48%) |