Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 106.41 | 107.42 | 103.75 | 103.98 | 282,641 | -3.11(-2.91%) |
Jan 30, 2024 | 107.09 | 108.17 | 106.42 | 107.10 | 183,333 | -0.33(-0.31%) |
Jan 29, 2024 | 104.62 | 107.66 | 103.62 | 107.43 | 145,348 | +2.59(+2.48%) |
Jan 26, 2024 | 106.24 | 106.24 | 103.50 | 104.83 | 147,621 | -1.46(-1.37%) |
Jan 25, 2024 | 109.40 | 109.77 | 105.34 | 106.29 | 132,790 | -1.01(-0.94%) |
Jan 24, 2024 | 109.44 | 109.44 | 106.83 | 107.30 | 179,520 | -0.27(-0.25%) |
Jan 23, 2024 | 108.84 | 109.31 | 107.07 | 107.57 | 158,884 | +0.17(+0.16%) |
Jan 22, 2024 | 107.27 | 108.27 | 106.41 | 107.40 | 175,987 | +1.99(+1.88%) |
Jan 19, 2024 | 103.65 | 105.70 | 101.79 | 105.41 | 301,645 | +2.86(+2.79%) |
Jan 18, 2024 | 101.58 | 103.07 | 101.38 | 102.55 | 159,772 | +2.25(+2.24%) |
Jan 17, 2024 | 100.31 | 101.16 | 98.35 | 100.30 | 157,815 | -2.09(-2.04%) |
Jan 16, 2024 | 100.83 | 103.02 | 100.83 | 102.39 | 131,144 | +0.36(+0.35%) |
Jan 12, 2024 | 103.49 | 103.97 | 101.47 | 102.03 | 110,526 | -0.30(-0.29%) |
Jan 11, 2024 | 102.28 | 102.89 | 100.30 | 102.33 | 181,663 | -0.50(-0.49%) |
Jan 10, 2024 | 102.25 | 102.89 | 100.81 | 102.83 | 109,973 | -0.01(-0.01%) |
Jan 09, 2024 | 101.09 | 103.08 | 101.09 | 102.83 | 103,257 | -0.39(-0.38%) |
Jan 08, 2024 | 100.68 | 103.37 | 99.97 | 103.22 | 157,701 | +2.55(+2.53%) |
Jan 05, 2024 | 100.05 | 101.58 | 100.05 | 100.68 | 130,975 | -0.40(-0.39%) |
Jan 04, 2024 | 101.85 | 101.85 | 100.23 | 101.08 | 171,864 | -0.78(-0.76%) |
Jan 03, 2024 | 104.68 | 104.68 | 101.66 | 101.86 | 241,962 | -4.18(-3.94%) |
Jan 02, 2024 | 107.24 | 107.46 | 105.09 | 106.04 | 298,802 | -2.67(-2.46%) |
Dec 29, 2023 | 110.27 | 111.25 | 108.19 | 108.71 | 170,607 | -1.92(-1.73%) |
Dec 28, 2023 | 111.71 | 112.19 | 110.27 | 110.63 | 113,324 | -1.35(-1.20%) |
Dec 27, 2023 | 113.17 | 113.17 | 111.39 | 111.98 | 139,016 | -0.49(-0.43%) |
Dec 26, 2023 | 111.12 | 113.07 | 109.99 | 112.47 | 105,397 | +1.94(+1.75%) |
Dec 22, 2023 | 110.64 | 111.60 | 107.56 | 110.53 | 116,804 | +0.71(+0.64%) |
Dec 21, 2023 | 109.20 | 110.31 | 107.80 | 109.82 | 187,608 | +1.94(+1.80%) |
Dec 20, 2023 | 109.59 | 112.30 | 107.77 | 107.89 | 305,408 | -2.15(-1.95%) |
Dec 19, 2023 | 109.79 | 111.03 | 109.71 | 110.03 | 146,250 | +1.14(+1.05%) |
Dec 18, 2023 | 109.77 | 109.77 | 107.49 | 108.89 | 175,168 | -0.39(-0.36%) |
Dec 15, 2023 | 111.17 | 111.43 | 108.36 | 109.28 | 783,745 | -1.69(-1.52%) |
Dec 14, 2023 | 106.52 | 111.76 | 106.52 | 110.97 | 373,433 | +6.29(+6.01%) |
Dec 13, 2023 | 99.54 | 105.19 | 96.94 | 104.68 | 472,591 | +5.00(+5.02%) |
Dec 12, 2023 | 98.81 | 99.92 | 97.49 | 99.68 | 295,631 | +0.74(+0.75%) |
Dec 11, 2023 | 96.57 | 99.23 | 96.51 | 98.94 | 224,294 | +2.80(+2.92%) |
Dec 08, 2023 | 98.50 | 100.05 | 96.03 | 96.14 | 452,523 | -2.28(-2.31%) |
Dec 07, 2023 | 95.58 | 98.48 | 95.12 | 98.41 | 211,507 | +3.10(+3.26%) |
Dec 06, 2023 | 94.95 | 96.83 | 94.83 | 95.31 | 230,632 | +1.19(+1.26%) |
Dec 05, 2023 | 95.28 | 95.28 | 93.52 | 94.12 | 221,776 | -1.78(-1.85%) |
Dec 04, 2023 | 94.80 | 96.18 | 94.01 | 95.90 | 237,254 | +0.21(+0.22%) |
Dec 01, 2023 | 94.14 | 96.44 | 93.72 | 95.69 | 207,780 | +0.82(+0.86%) |
Nov 30, 2023 | 96.57 | 97.31 | 94.11 | 94.87 | 224,777 | -2.27(-2.33%) |
Nov 29, 2023 | 98.10 | 100.20 | 97.08 | 97.14 | 211,941 | +0.32(+0.33%) |
Nov 28, 2023 | 95.64 | 97.53 | 95.29 | 96.82 | 289,594 | +0.60(+0.62%) |
Nov 27, 2023 | 95.61 | 96.77 | 95.21 | 96.22 | 192,972 | -0.02(-0.02%) |
Nov 24, 2023 | 95.76 | 96.62 | 95.50 | 96.24 | 103,393 | -0.08(-0.08%) |
Nov 22, 2023 | 96.35 | 97.40 | 95.94 | 96.32 | 148,274 | +1.07(+1.12%) |
Nov 21, 2023 | 95.92 | 96.53 | 94.40 | 95.25 | 239,315 | -1.46(-1.51%) |
Nov 20, 2023 | 95.42 | 97.21 | 93.64 | 96.71 | 188,594 | +1.24(+1.30%) |
Nov 17, 2023 | 95.52 | 96.19 | 94.01 | 95.47 | 245,257 | +0.64(+0.67%) |
Nov 16, 2023 | 94.74 | 95.97 | 93.55 | 94.83 | 240,798 | -0.62(-0.65%) |
Nov 15, 2023 | 93.90 | 98.30 | 93.83 | 95.45 | 431,417 | +1.61(+1.71%) |
Nov 14, 2023 | 90.80 | 93.88 | 90.50 | 93.84 | 241,467 | +6.49(+7.43%) |
Nov 13, 2023 | 88.79 | 88.81 | 87.35 | 87.35 | 141,405 | -1.83(-2.06%) |
Nov 10, 2023 | 85.62 | 89.32 | 85.05 | 89.19 | 250,335 | +4.12(+4.84%) |
Nov 09, 2023 | 87.37 | 87.44 | 85.01 | 85.07 | 156,371 | -1.41(-1.63%) |
Nov 08, 2023 | 87.46 | 88.39 | 85.71 | 86.47 | 141,076 | -0.81(-0.93%) |
Nov 07, 2023 | 88.91 | 88.98 | 86.67 | 87.28 | 254,910 | -2.29(-2.56%) |
Nov 06, 2023 | 91.24 | 91.69 | 88.41 | 89.58 | 229,518 | -1.90(-2.08%) |
Nov 03, 2023 | 89.85 | 92.58 | 89.85 | 91.48 | 345,448 | +3.47(+3.94%) |
Nov 02, 2023 | 86.12 | 88.74 | 85.31 | 88.01 | 353,723 | +3.66(+4.34%) |
Nov 01, 2023 | 87.13 | 87.13 | 81.62 | 84.35 | 566,734 | -2.65(-3.05%) |
Oct 31, 2023 | 86.51 | 87.92 | 85.35 | 87.00 | 297,572 | +0.69(+0.80%) |
Oct 30, 2023 | 88.13 | 88.37 | 84.96 | 86.32 | 239,893 | -1.26(-1.43%) |
Oct 27, 2023 | 88.40 | 89.07 | 86.77 | 87.57 | 268,656 | -0.57(-0.64%) |
Oct 26, 2023 | 88.21 | 90.60 | 87.61 | 88.14 | 375,096 | +0.61(+0.69%) |
Oct 25, 2023 | 89.71 | 90.64 | 87.42 | 87.53 | 298,046 | -2.98(-3.29%) |
Oct 24, 2023 | 89.99 | 92.40 | 89.24 | 90.51 | 280,054 | +1.48(+1.66%) |
Oct 23, 2023 | 89.90 | 91.52 | 88.13 | 89.04 | 420,958 | -1.58(-1.74%) |
Oct 20, 2023 | 92.56 | 93.30 | 90.56 | 90.61 | 352,619 | -1.67(-1.80%) |
Oct 19, 2023 | 95.90 | 98.45 | 92.05 | 92.28 | 347,239 | -3.02(-3.17%) |
Oct 18, 2023 | 95.82 | 96.39 | 93.78 | 95.30 | 219,954 | -2.07(-2.13%) |
Oct 17, 2023 | 95.84 | 98.28 | 94.99 | 97.37 | 287,164 | +0.40(+0.41%) |
Oct 16, 2023 | 96.10 | 97.97 | 95.61 | 96.97 | 248,063 | +1.99(+2.10%) |
Oct 13, 2023 | 100.67 | 100.67 | 94.69 | 94.98 | 408,414 | -5.52(-5.50%) |
Oct 12, 2023 | 101.82 | 104.57 | 99.87 | 100.50 | 250,433 | -0.43(-0.43%) |
Oct 11, 2023 | 101.70 | 103.58 | 100.18 | 100.93 | 288,809 | -0.87(-0.85%) |
Oct 10, 2023 | 99.28 | 102.44 | 98.74 | 101.80 | 397,763 | +2.66(+2.69%) |
Oct 09, 2023 | 97.88 | 99.81 | 96.26 | 99.14 | 129,918 | +0.61(+0.62%) |
Oct 06, 2023 | 96.64 | 99.13 | 96.19 | 98.53 | 202,223 | +1.14(+1.17%) |
Oct 05, 2023 | 99.32 | 99.84 | 97.17 | 97.39 | 201,680 | -1.50(-1.51%) |
Oct 04, 2023 | 98.97 | 100.44 | 98.37 | 98.89 | 177,804 | +0.23(+0.23%) |
Oct 03, 2023 | 101.51 | 102.54 | 98.13 | 98.66 | 248,964 | -3.27(-3.21%) |
Oct 02, 2023 | 102.96 | 104.25 | 101.69 | 101.93 | 374,336 | -0.89(-0.86%) |
Sep 29, 2023 | 103.20 | 104.13 | 100.53 | 102.82 | 237,620 | +0.76(+0.74%) |
Sep 28, 2023 | 99.38 | 103.70 | 99.38 | 102.06 | 309,392 | +2.26(+2.27%) |
Sep 27, 2023 | 99.38 | 100.63 | 98.40 | 99.80 | 266,942 | +1.40(+1.42%) |
Sep 26, 2023 | 99.84 | 99.85 | 97.65 | 98.40 | 136,528 | -1.81(-1.81%) |
Sep 25, 2023 | 98.74 | 100.65 | 99.88 | 100.21 | 112,487 | +0.89(+0.89%) |
Sep 22, 2023 | 100.32 | 101.26 | 99.03 | 99.33 | 157,832 | -0.64(-0.64%) |
Sep 21, 2023 | 99.58 | 101.70 | 99.07 | 99.96 | 248,425 | -0.57(-0.57%) |
Sep 20, 2023 | 102.19 | 102.65 | 100.14 | 100.53 | 122,498 | -0.95(-0.93%) |
Sep 19, 2023 | 103.04 | 104.21 | 101.43 | 101.48 | 148,493 | -1.65(-1.60%) |
Sep 18, 2023 | 103.59 | 104.75 | 102.54 | 103.13 | 305,866 | -1.15(-1.10%) |
Sep 15, 2023 | 105.58 | 105.58 | 102.76 | 104.27 | 659,415 | -2.08(-1.96%) |
Sep 14, 2023 | 104.85 | 106.69 | 103.45 | 106.36 | 365,113 | +2.31(+2.22%) |
Sep 13, 2023 | 102.43 | 107.18 | 102.42 | 104.04 | 240,397 | +0.88(+0.85%) |
Sep 12, 2023 | 103.84 | 105.59 | 102.61 | 103.17 | 267,516 | -0.76(-0.73%) |
Sep 11, 2023 | 105.54 | 105.89 | 103.56 | 103.92 | 383,602 | +0.12(+0.11%) |
Sep 08, 2023 | 106.14 | 107.39 | 102.61 | 103.80 | 1,911,249 | -1.62(-1.54%) |
Sep 07, 2023 | 109.70 | 109.70 | 104.41 | 105.43 | 599,855 | -8.57(-7.52%) |
Sep 06, 2023 | 113.82 | 116.73 | 112.93 | 114.00 | 101,445 | +0.09(+0.08%) |
Sep 05, 2023 | 116.67 | 117.84 | 111.95 | 113.91 | 173,624 | -3.89(-3.30%) |
Sep 01, 2023 | 118.13 | 119.33 | 117.23 | 117.80 | 115,552 | +0.08(+0.07%) |
Aug 31, 2023 | 117.72 | 119.18 | 117.60 | 117.72 | 186,097 | -0.06(-0.05%) |
Aug 30, 2023 | 116.46 | 118.95 | 116.45 | 117.78 | 87,875 | +0.65(+0.55%) |
Aug 29, 2023 | 113.36 | 117.69 | 111.94 | 117.13 | 122,654 | +3.53(+3.11%) |
Aug 28, 2023 | 112.30 | 114.78 | 112.30 | 113.61 | 113,646 | +1.42(+1.26%) |
Aug 25, 2023 | 112.43 | 113.32 | 110.22 | 112.19 | 107,041 | +0.14(+0.12%) |
Aug 24, 2023 | 115.96 | 115.96 | 111.80 | 112.05 | 136,342 | -2.94(-2.56%) |
Aug 23, 2023 | 113.20 | 115.92 | 112.32 | 114.99 | 96,700 | +1.89(+1.67%) |
Aug 22, 2023 | 114.02 | 114.22 | 112.22 | 113.11 | 112,554 | +0.38(+0.34%) |
Aug 21, 2023 | 111.16 | 113.42 | 110.23 | 112.73 | 138,701 | +1.67(+1.51%) |
Aug 18, 2023 | 108.00 | 112.01 | 106.18 | 111.05 | 144,983 | +1.60(+1.46%) |
Aug 17, 2023 | 112.02 | 115.52 | 109.38 | 109.46 | 107,309 | -1.86(-1.67%) |
Aug 16, 2023 | 112.50 | 114.57 | 109.40 | 111.32 | 195,980 | -1.22(-1.08%) |
Aug 15, 2023 | 112.14 | 112.72 | 111.49 | 112.53 | 136,138 | -0.16(-0.14%) |
Aug 14, 2023 | 111.08 | 112.93 | 110.11 | 112.69 | 119,204 | +1.27(+1.14%) |
Aug 11, 2023 | 112.47 | 113.29 | 111.22 | 111.43 | 191,543 | -1.82(-1.61%) |
Aug 10, 2023 | 113.86 | 115.99 | 112.61 | 113.25 | 101,527 | -0.14(-0.12%) |
Aug 09, 2023 | 113.94 | 114.20 | 112.36 | 113.39 | 97,212 | -1.20(-1.04%) |
Aug 08, 2023 | 114.56 | 115.27 | 112.94 | 114.59 | 159,455 | -0.74(-0.64%) |
Aug 07, 2023 | 114.04 | 116.18 | 113.21 | 115.32 | 217,303 | +2.86(+2.54%) |
Aug 04, 2023 | 118.48 | 119.19 | 111.16 | 112.47 | 345,394 | -9.67(-7.92%) |
Aug 03, 2023 | 121.99 | 124.26 | 120.58 | 122.14 | 329,827 | -0.57(-0.46%) |
Aug 02, 2023 | 123.52 | 124.82 | 122.16 | 122.71 | 390,724 | -2.84(-2.26%) |
Aug 01, 2023 | 122.98 | 125.89 | 122.53 | 125.55 | 237,007 | +0.85(+0.68%) |
Jul 31, 2023 | 120.82 | 124.92 | 120.82 | 124.70 | 336,676 | +4.00(+3.32%) |
Jul 28, 2023 | 121.38 | 122.29 | 119.71 | 120.69 | 152,716 | +0.94(+0.78%) |
Jul 27, 2023 | 118.36 | 121.75 | 116.59 | 119.76 | 332,576 | +3.29(+2.82%) |
Jul 26, 2023 | 116.68 | 117.38 | 115.65 | 116.47 | 158,343 | -0.66(-0.56%) |
Jul 25, 2023 | 115.61 | 117.85 | 115.61 | 117.13 | 167,290 | +1.28(+1.11%) |
Jul 24, 2023 | 116.22 | 117.54 | 115.20 | 115.84 | 91,986 | -0.59(-0.51%) |
Jul 21, 2023 | 117.06 | 118.32 | 115.67 | 116.43 | 232,177 | +0.46(+0.39%) |
Jul 20, 2023 | 117.97 | 118.46 | 114.60 | 115.97 | 220,197 | -3.19(-2.67%) |
Jul 19, 2023 | 121.21 | 121.63 | 117.59 | 119.16 | 181,932 | -2.49(-2.05%) |
Jul 18, 2023 | 119.70 | 121.84 | 118.83 | 121.65 | 170,440 | +1.81(+1.51%) |
Jul 17, 2023 | 116.51 | 120.55 | 116.38 | 119.84 | 240,133 | +3.70(+3.18%) |
Jul 14, 2023 | 117.64 | 117.78 | 115.26 | 116.14 | 172,754 | -1.41(-1.20%) |
Jul 13, 2023 | 114.83 | 117.73 | 114.25 | 117.56 | 279,807 | +3.61(+3.16%) |
Jul 12, 2023 | 111.80 | 114.25 | 110.72 | 113.95 | 302,162 | +4.15(+3.78%) |
Jul 11, 2023 | 109.65 | 110.91 | 107.36 | 109.80 | 165,369 | +0.44(+0.40%) |
Jul 10, 2023 | 107.31 | 109.48 | 107.31 | 109.36 | 138,762 | +1.86(+1.73%) |
Jul 07, 2023 | 107.70 | 109.27 | 107.45 | 107.50 | 167,184 | +0.35(+0.33%) |
Jul 06, 2023 | 106.57 | 107.78 | 102.48 | 107.15 | 120,545 | -1.12(-1.04%) |
Jul 05, 2023 | 109.83 | 110.08 | 108.19 | 108.27 | 134,556 | -2.67(-2.41%) |
Jul 03, 2023 | 110.67 | 111.44 | 109.27 | 110.94 | 62,045 | -0.08(-0.07%) |
Jun 30, 2023 | 110.68 | 112.45 | 110.68 | 111.02 | 125,387 | +0.91(+0.82%) |
Jun 29, 2023 | 109.37 | 110.15 | 108.05 | 110.11 | 140,577 | +1.53(+1.41%) |
Jun 28, 2023 | 107.36 | 109.00 | 106.88 | 108.58 | 125,895 | +0.43(+0.40%) |
Jun 27, 2023 | 105.38 | 108.46 | 104.62 | 108.15 | 124,811 | +3.32(+3.16%) |
Jun 26, 2023 | 104.86 | 106.64 | 104.70 | 104.83 | 164,930 | +0.14(+0.13%) |
Jun 23, 2023 | 105.31 | 106.36 | 103.79 | 104.69 | 338,728 | -0.62(-0.59%) |
Jun 22, 2023 | 105.40 | 106.39 | 104.34 | 105.31 | 206,229 | -0.63(-0.59%) |
Jun 21, 2023 | 106.51 | 107.42 | 105.30 | 105.94 | 138,551 | -1.46(-1.36%) |
Jun 20, 2023 | 107.09 | 108.39 | 106.71 | 107.41 | 173,032 | +0.23(+0.21%) |
Jun 16, 2023 | 107.42 | 107.44 | 105.17 | 107.18 | 678,089 | +0.59(+0.55%) |
Jun 15, 2023 | 106.53 | 107.42 | 105.03 | 106.59 | 199,860 | -0.36(-0.34%) |
Jun 14, 2023 | 105.97 | 108.80 | 105.97 | 106.95 | 232,571 | -1.38(-1.28%) |
Jun 13, 2023 | 107.33 | 108.57 | 106.33 | 108.33 | 129,776 | +1.53(+1.44%) |
Jun 12, 2023 | 104.58 | 107.76 | 103.70 | 106.80 | 155,177 | +2.15(+2.06%) |
Jun 09, 2023 | 106.37 | 106.37 | 103.80 | 104.65 | 136,591 | -1.04(-0.98%) |
Jun 08, 2023 | 106.02 | 106.22 | 104.19 | 105.68 | 188,501 | -0.76(-0.71%) |
Jun 07, 2023 | 100.79 | 106.46 | 100.79 | 106.44 | 415,335 | +6.30(+6.29%) |
Jun 06, 2023 | 95.91 | 100.41 | 95.31 | 100.14 | 203,964 | +3.65(+3.78%) |
Jun 05, 2023 | 97.94 | 98.13 | 94.11 | 96.50 | 193,790 | -2.46(-2.49%) |
Jun 02, 2023 | 97.70 | 99.19 | 96.56 | 98.96 | 166,967 | +1.72(+1.77%) |
Jun 01, 2023 | 97.60 | 97.91 | 94.35 | 97.23 | 233,357 | -0.54(-0.55%) |
May 31, 2023 | 97.69 | 98.48 | 95.96 | 97.77 | 566,733 | -1.00(-1.01%) |
May 30, 2023 | 101.24 | 101.76 | 98.09 | 98.77 | 247,139 | -1.49(-1.49%) |
May 26, 2023 | 97.62 | 101.42 | 96.73 | 100.26 | 355,195 | +2.70(+2.77%) |
May 25, 2023 | 94.23 | 97.69 | 93.63 | 97.56 | 211,200 | +5.11(+5.53%) |
May 24, 2023 | 92.00 | 92.62 | 91.20 | 92.45 | 203,142 | -0.48(-0.51%) |
May 23, 2023 | 92.65 | 94.00 | 92.22 | 92.93 | 160,258 | -0.18(-0.19%) |
May 22, 2023 | 92.10 | 93.14 | 91.37 | 93.11 | 116,890 | +0.70(+0.75%) |
May 19, 2023 | 93.12 | 93.12 | 91.65 | 92.41 | 156,255 | +0.51(+0.55%) |
May 18, 2023 | 90.37 | 92.54 | 89.95 | 91.90 | 100,137 | +1.74(+1.93%) |
May 17, 2023 | 87.86 | 90.55 | 87.65 | 90.16 | 132,309 | +2.89(+3.31%) |
May 16, 2023 | 86.04 | 87.54 | 85.63 | 87.28 | 127,882 | +0.47(+0.54%) |
May 15, 2023 | 85.21 | 87.25 | 85.14 | 86.81 | 153,620 | +1.83(+2.15%) |
May 12, 2023 | 85.13 | 85.58 | 84.42 | 84.98 | 80,906 | -0.15(-0.18%) |
May 11, 2023 | 84.86 | 85.28 | 83.83 | 85.13 | 136,309 | -0.25(-0.29%) |
May 10, 2023 | 85.63 | 85.84 | 84.40 | 85.38 | 109,949 | +0.87(+1.02%) |
May 09, 2023 | 85.13 | 85.53 | 84.17 | 84.51 | 109,980 | -1.45(-1.69%) |
May 08, 2023 | 86.20 | 87.49 | 85.02 | 85.96 | 147,413 | -0.53(-0.61%) |
May 05, 2023 | 84.68 | 86.75 | 84.43 | 86.49 | 166,442 | +2.86(+3.41%) |
May 04, 2023 | 85.14 | 86.05 | 82.54 | 83.64 | 338,183 | -3.39(-3.90%) |
May 03, 2023 | 87.25 | 88.66 | 86.44 | 87.03 | 223,528 | -0.04(-0.05%) |
May 02, 2023 | 86.56 | 87.62 | 86.06 | 87.07 | 202,221 | +0.02(+0.02%) |
May 01, 2023 | 86.12 | 87.29 | 86.12 | 87.05 | 140,625 | +0.98(+1.13%) |
Apr 28, 2023 | 84.75 | 86.08 | 84.69 | 86.07 | 191,917 | +1.44(+1.70%) |
Apr 27, 2023 | 83.78 | 84.92 | 82.61 | 84.63 | 159,927 | +1.07(+1.29%) |
Apr 26, 2023 | 84.73 | 84.73 | 83.10 | 83.56 | 157,445 | -0.90(-1.06%) |
Apr 25, 2023 | 85.50 | 86.31 | 84.45 | 84.45 | 165,077 | -1.63(-1.90%) |
Apr 24, 2023 | 87.36 | 88.45 | 85.95 | 86.08 | 134,301 | -1.30(-1.49%) |
Apr 21, 2023 | 88.31 | 88.35 | 87.04 | 87.39 | 318,719 | -1.13(-1.28%) |
Apr 20, 2023 | 87.30 | 88.99 | 86.83 | 88.52 | 200,545 | +0.50(+0.57%) |
Apr 19, 2023 | 89.00 | 89.13 | 87.77 | 88.02 | 155,031 | -2.07(-2.30%) |
Apr 18, 2023 | 91.38 | 91.85 | 89.18 | 90.09 | 192,831 | -0.69(-0.76%) |
Apr 17, 2023 | 90.32 | 91.28 | 89.14 | 90.78 | 123,820 | +0.08(+0.09%) |
Apr 14, 2023 | 90.81 | 92.34 | 89.53 | 90.70 | 77,027 | -0.65(-0.71%) |
Apr 13, 2023 | 91.98 | 91.98 | 90.29 | 91.35 | 76,562 | -0.17(-0.18%) |
Apr 12, 2023 | 92.92 | 93.05 | 90.88 | 91.52 | 121,753 | -0.62(-0.67%) |
Apr 11, 2023 | 91.83 | 93.30 | 91.12 | 92.13 | 166,247 | +0.95(+1.04%) |
Apr 10, 2023 | 88.95 | 91.38 | 88.95 | 91.19 | 223,237 | +1.50(+1.68%) |
Apr 06, 2023 | 90.33 | 90.98 | 89.12 | 89.69 | 141,878 | -1.05(-1.16%) |
Apr 05, 2023 | 92.44 | 93.68 | 90.31 | 90.74 | 141,694 | -2.25(-2.42%) |
Apr 04, 2023 | 95.92 | 95.92 | 91.59 | 92.99 | 192,365 | -2.71(-2.83%) |
Apr 03, 2023 | 97.28 | 97.28 | 94.62 | 95.70 | 142,307 | -1.82(-1.87%) |
Mar 31, 2023 | 96.03 | 98.25 | 96.03 | 97.52 | 276,134 | +1.41(+1.47%) |
Mar 30, 2023 | 96.42 | 96.84 | 95.44 | 96.10 | 110,675 | +0.60(+0.63%) |
Mar 29, 2023 | 94.15 | 96.16 | 94.06 | 95.51 | 128,223 | +2.52(+2.71%) |
Mar 28, 2023 | 93.10 | 93.47 | 91.50 | 92.99 | 195,570 | -0.73(-0.78%) |
Mar 27, 2023 | 97.02 | 97.83 | 93.41 | 93.72 | 203,760 | -2.77(-2.87%) |
Mar 24, 2023 | 95.31 | 96.91 | 93.49 | 96.48 | 281,476 | -0.09(-0.09%) |
Mar 23, 2023 | 96.77 | 98.75 | 95.38 | 96.57 | 177,810 | +0.87(+0.90%) |
Mar 22, 2023 | 96.53 | 98.13 | 95.38 | 95.71 | 221,634 | -0.98(-1.01%) |
Mar 21, 2023 | 96.29 | 98.51 | 95.16 | 96.68 | 148,425 | +1.38(+1.45%) |
Mar 20, 2023 | 94.00 | 96.01 | 93.88 | 95.30 | 139,053 | +1.95(+2.09%) |
Mar 17, 2023 | 95.54 | 95.78 | 92.22 | 93.35 | 575,932 | -2.54(-2.65%) |
Mar 16, 2023 | 92.80 | 97.48 | 91.57 | 95.89 | 205,448 | +1.88(+2.00%) |
Mar 15, 2023 | 94.36 | 94.85 | 91.22 | 94.00 | 300,607 | -2.71(-2.80%) |
Mar 14, 2023 | 94.10 | 96.84 | 92.58 | 96.71 | 223,944 | +5.14(+5.62%) |
Mar 13, 2023 | 90.79 | 93.74 | 88.80 | 91.57 | 235,760 | -0.60(-0.65%) |
Mar 10, 2023 | 93.89 | 94.15 | 90.96 | 92.16 | 284,721 | -1.98(-2.10%) |
Mar 09, 2023 | 94.99 | 96.43 | 93.88 | 94.14 | 216,281 | -0.69(-0.72%) |
Mar 08, 2023 | 93.15 | 95.01 | 93.07 | 94.83 | 138,338 | +2.28(+2.46%) |
Mar 07, 2023 | 93.20 | 93.82 | 91.97 | 92.55 | 270,627 | -0.68(-0.73%) |
Mar 06, 2023 | 94.26 | 94.81 | 92.10 | 93.23 | 239,934 | -0.89(-0.94%) |
Mar 03, 2023 | 94.54 | 94.89 | 92.99 | 94.11 | 87,236 | +0.21(+0.22%) |
Mar 02, 2023 | 92.04 | 94.16 | 90.73 | 93.90 | 216,083 | +0.90(+0.96%) |
Mar 01, 2023 | 92.98 | 94.50 | 92.71 | 93.01 | 120,765 | +0.39(+0.42%) |
Feb 28, 2023 | 92.56 | 94.29 | 92.54 | 92.62 | 137,019 | -0.06(-0.06%) |
Feb 27, 2023 | 92.52 | 93.73 | 92.35 | 92.68 | 173,445 | +1.27(+1.39%) |
Feb 24, 2023 | 91.04 | 93.10 | 90.70 | 91.41 | 96,322 | -1.21(-1.31%) |
Feb 23, 2023 | 93.17 | 94.10 | 90.54 | 92.62 | 102,082 | +0.63(+0.68%) |
Feb 22, 2023 | 92.44 | 94.05 | 91.03 | 91.99 | 134,079 | -0.31(-0.33%) |
Feb 21, 2023 | 94.98 | 95.30 | 92.05 | 92.30 | 141,874 | -4.36(-4.51%) |
Feb 17, 2023 | 96.81 | 96.81 | 94.88 | 96.66 | 176,810 | -0.11(-0.11%) |
Feb 16, 2023 | 95.92 | 97.98 | 95.82 | 96.77 | 139,667 | -1.02(-1.05%) |
Feb 15, 2023 | 94.91 | 97.80 | 94.64 | 97.80 | 143,808 | +2.44(+2.55%) |
Feb 14, 2023 | 94.34 | 96.16 | 93.75 | 95.36 | 94,081 | +0.33(+0.35%) |
Feb 13, 2023 | 93.58 | 95.42 | 93.07 | 95.03 | 125,216 | +2.03(+2.18%) |
Feb 10, 2023 | 92.26 | 96.79 | 91.41 | 93.00 | 173,750 | +0.46(+0.49%) |
Feb 09, 2023 | 98.09 | 98.87 | 91.63 | 92.55 | 344,619 | -4.13(-4.27%) |
Feb 08, 2023 | 95.53 | 97.47 | 95.53 | 96.67 | 306,236 | -0.41(-0.42%) |
Feb 07, 2023 | 94.88 | 97.26 | 94.11 | 97.08 | 188,288 | +1.86(+1.95%) |
Feb 06, 2023 | 97.19 | 97.33 | 95.10 | 95.22 | 295,227 | -3.35(-3.40%) |
Feb 03, 2023 | 97.70 | 100.06 | 97.66 | 98.57 | 231,754 | -0.28(-0.28%) |
Feb 02, 2023 | 98.10 | 100.40 | 97.69 | 98.85 | 381,251 | +1.32(+1.36%) |