Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.70 | 91.32 | 89.51 | 89.72 | 1,534,996 | -0.75(-0.83%) |
Dec 28, 2023 | 89.41 | 90.82 | 89.04 | 90.47 | 1,377,377 | +0.84(+0.94%) |
Dec 27, 2023 | 89.65 | 90.10 | 89.17 | 89.63 | 1,009,269 | +0.19(+0.21%) |
Dec 26, 2023 | 89.42 | 89.88 | 88.66 | 89.44 | 2,044,020 | +0.42(+0.47%) |
Dec 22, 2023 | 88.89 | 89.77 | 88.45 | 89.02 | 1,079,482 | -0.05(-0.06%) |
Dec 21, 2023 | 88.03 | 89.33 | 87.91 | 89.07 | 1,674,981 | +2.43(+2.80%) |
Dec 20, 2023 | 88.65 | 89.53 | 86.53 | 86.64 | 1,746,348 | -2.20(-2.48%) |
Dec 19, 2023 | 87.80 | 89.11 | 87.61 | 88.84 | 1,964,271 | +1.54(+1.76%) |
Dec 18, 2023 | 88.15 | 88.45 | 85.66 | 87.30 | 2,110,017 | +0.10(+0.11%) |
Dec 15, 2023 | 87.74 | 88.23 | 86.52 | 87.20 | 5,073,935 | -1.65(-1.86%) |
Dec 14, 2023 | 83.24 | 88.85 | 82.50 | 88.85 | 5,038,576 | +7.27(+8.91%) |
Dec 13, 2023 | 79.93 | 81.61 | 78.77 | 81.58 | 3,632,229 | +1.14(+1.42%) |
Dec 12, 2023 | 80.09 | 81.00 | 78.40 | 80.44 | 2,650,640 | -0.17(-0.21%) |
Dec 11, 2023 | 79.35 | 81.11 | 79.04 | 80.61 | 3,792,260 | +0.78(+0.98%) |
Dec 08, 2023 | 80.78 | 81.64 | 79.76 | 79.83 | 2,421,725 | -1.02(-1.26%) |
Dec 07, 2023 | 80.74 | 81.31 | 78.99 | 80.85 | 2,350,303 | -0.03(-0.04%) |
Dec 06, 2023 | 82.29 | 82.94 | 80.49 | 80.88 | 3,027,574 | +0.03(+0.04%) |
Dec 05, 2023 | 82.19 | 82.56 | 80.44 | 80.85 | 3,549,211 | -1.98(-2.39%) |
Dec 04, 2023 | 83.61 | 84.62 | 82.71 | 82.83 | 1,841,190 | -1.18(-1.40%) |
Dec 01, 2023 | 82.50 | 84.03 | 81.93 | 84.01 | 2,653,771 | +1.17(+1.41%) |
Nov 30, 2023 | 82.37 | 83.35 | 81.83 | 82.84 | 2,790,296 | +0.57(+0.69%) |
Nov 29, 2023 | 83.48 | 84.15 | 82.03 | 82.27 | 1,638,021 | +0.32(+0.39%) |
Nov 28, 2023 | 82.08 | 82.97 | 81.31 | 81.95 | 1,644,593 | +0.14(+0.17%) |
Nov 27, 2023 | 82.72 | 83.39 | 81.78 | 81.81 | 1,912,667 | -1.30(-1.56%) |
Nov 24, 2023 | 82.01 | 83.49 | 82.01 | 83.11 | 1,170,676 | +1.48(+1.81%) |
Nov 22, 2023 | 81.68 | 82.87 | 81.16 | 81.63 | 2,181,566 | +0.80(+0.99%) |
Nov 21, 2023 | 80.27 | 81.16 | 79.91 | 80.83 | 2,301,165 | -0.63(-0.77%) |
Nov 20, 2023 | 81.18 | 81.89 | 80.30 | 81.46 | 1,994,640 | +0.28(+0.34%) |
Nov 17, 2023 | 79.99 | 81.56 | 79.59 | 81.18 | 3,003,684 | +2.03(+2.56%) |
Nov 16, 2023 | 79.75 | 80.38 | 78.00 | 79.15 | 2,889,566 | -1.14(-1.42%) |
Nov 15, 2023 | 79.18 | 80.86 | 79.17 | 80.29 | 2,949,812 | +0.88(+1.11%) |
Nov 14, 2023 | 77.59 | 80.57 | 77.42 | 79.41 | 3,072,915 | +3.98(+5.28%) |
Nov 13, 2023 | 75.58 | 76.38 | 74.63 | 75.43 | 2,468,548 | -0.50(-0.66%) |
Nov 10, 2023 | 73.11 | 76.63 | 72.80 | 75.93 | 4,254,079 | +3.12(+4.29%) |
Nov 09, 2023 | 74.14 | 74.99 | 72.74 | 72.81 | 3,059,212 | -1.15(-1.55%) |
Nov 08, 2023 | 75.90 | 76.46 | 73.26 | 73.96 | 3,414,140 | -1.76(-2.32%) |
Nov 07, 2023 | 74.52 | 75.98 | 73.20 | 75.72 | 2,828,903 | +1.27(+1.71%) |
Nov 06, 2023 | 78.08 | 78.35 | 73.86 | 74.45 | 4,262,514 | -3.05(-3.94%) |
Nov 03, 2023 | 79.95 | 80.35 | 76.21 | 77.50 | 6,142,886 | +0.30(+0.39%) |
Nov 02, 2023 | 78.26 | 80.74 | 71.01 | 77.20 | 10,208,227 | -8.88(-10.32%) |
Nov 01, 2023 | 87.47 | 87.48 | 84.03 | 86.08 | 2,957,969 | -1.12(-1.28%) |
Oct 31, 2023 | 86.49 | 87.61 | 85.83 | 87.20 | 2,636,214 | +0.81(+0.94%) |
Oct 30, 2023 | 87.19 | 87.22 | 85.24 | 86.39 | 2,988,979 | +0.38(+0.44%) |
Oct 27, 2023 | 89.02 | 89.05 | 85.55 | 86.01 | 2,188,999 | -3.38(-3.78%) |
Oct 26, 2023 | 90.01 | 91.38 | 89.10 | 89.39 | 2,305,896 | +0.02(+0.02%) |
Oct 25, 2023 | 90.00 | 90.25 | 88.42 | 89.37 | 1,534,600 | -1.42(-1.56%) |
Oct 24, 2023 | 89.93 | 91.33 | 89.65 | 90.79 | 1,216,991 | +1.14(+1.27%) |
Oct 23, 2023 | 91.21 | 92.14 | 89.41 | 89.65 | 1,935,949 | -2.35(-2.55%) |
Oct 20, 2023 | 90.59 | 92.99 | 89.83 | 92.00 | 2,973,148 | +1.75(+1.94%) |
Oct 19, 2023 | 93.00 | 93.41 | 89.83 | 90.25 | 2,828,900 | -1.76(-1.91%) |
Oct 18, 2023 | 95.22 | 95.22 | 91.77 | 92.01 | 1,867,644 | -4.57(-4.73%) |
Oct 17, 2023 | 95.73 | 98.28 | 95.51 | 96.58 | 1,861,059 | -0.05(-0.05%) |
Oct 16, 2023 | 95.78 | 97.89 | 95.78 | 96.63 | 1,097,023 | +1.67(+1.76%) |
Oct 13, 2023 | 96.72 | 96.72 | 94.12 | 94.96 | 1,063,302 | -2.04(-2.10%) |
Oct 12, 2023 | 98.95 | 99.31 | 96.28 | 97.00 | 1,646,297 | -1.92(-1.94%) |
Oct 11, 2023 | 98.60 | 99.11 | 97.81 | 98.92 | 851,424 | +0.80(+0.82%) |
Oct 10, 2023 | 97.23 | 98.91 | 97.06 | 98.12 | 925,780 | +1.28(+1.32%) |
Oct 09, 2023 | 95.29 | 97.26 | 94.87 | 96.84 | 844,817 | -0.13(-0.13%) |
Oct 06, 2023 | 92.80 | 98.19 | 92.64 | 96.97 | 1,965,683 | +2.91(+3.09%) |
Oct 05, 2023 | 95.97 | 96.39 | 92.72 | 94.06 | 1,497,235 | -2.40(-2.49%) |
Oct 04, 2023 | 94.33 | 96.89 | 94.12 | 96.46 | 1,790,846 | +1.89(+2.00%) |
Oct 03, 2023 | 96.29 | 96.82 | 94.09 | 94.57 | 1,493,950 | -2.68(-2.76%) |
Oct 02, 2023 | 98.12 | 98.85 | 96.68 | 97.25 | 1,145,766 | -1.34(-1.36%) |
Sep 29, 2023 | 100.43 | 100.88 | 98.47 | 98.59 | 1,206,700 | -0.55(-0.55%) |
Sep 28, 2023 | 95.65 | 99.60 | 95.47 | 99.14 | 1,602,116 | +3.28(+3.42%) |
Sep 27, 2023 | 97.23 | 97.50 | 95.00 | 95.86 | 1,162,478 | -0.59(-0.61%) |
Sep 26, 2023 | 98.05 | 99.11 | 96.10 | 96.45 | 1,181,992 | -2.63(-2.65%) |
Sep 25, 2023 | 97.01 | 99.13 | 98.56 | 99.08 | 1,360,415 | +1.15(+1.17%) |
Sep 22, 2023 | 98.43 | 99.26 | 97.63 | 97.93 | 1,812,757 | +0.03(+0.03%) |
Sep 21, 2023 | 100.52 | 100.77 | 97.88 | 97.90 | 1,601,486 | -3.95(-3.88%) |
Sep 20, 2023 | 103.32 | 104.72 | 101.77 | 101.85 | 1,102,377 | -0.72(-0.70%) |
Sep 19, 2023 | 101.07 | 102.86 | 100.42 | 102.57 | 1,422,088 | +1.18(+1.16%) |
Sep 18, 2023 | 101.56 | 102.51 | 100.89 | 101.39 | 1,606,744 | -1.07(-1.04%) |
Sep 15, 2023 | 101.87 | 103.74 | 101.77 | 102.46 | 4,737,073 | +0.17(+0.17%) |
Sep 14, 2023 | 101.93 | 102.49 | 99.99 | 102.29 | 2,162,561 | +1.00(+0.99%) |
Sep 13, 2023 | 103.43 | 103.89 | 100.61 | 101.29 | 2,162,772 | -1.38(-1.34%) |
Sep 12, 2023 | 99.04 | 103.17 | 98.93 | 102.67 | 2,325,897 | +2.90(+2.91%) |
Sep 11, 2023 | 102.13 | 102.14 | 99.52 | 99.77 | 1,454,225 | -0.71(-0.71%) |
Sep 08, 2023 | 100.95 | 100.95 | 99.06 | 100.48 | 1,645,833 | -0.20(-0.20%) |
Sep 07, 2023 | 100.86 | 101.77 | 99.93 | 100.68 | 1,397,508 | -1.67(-1.63%) |
Sep 06, 2023 | 103.25 | 104.55 | 102.03 | 102.35 | 1,514,325 | -0.81(-0.79%) |
Sep 05, 2023 | 103.80 | 104.30 | 102.64 | 103.16 | 1,748,017 | -1.33(-1.27%) |
Sep 01, 2023 | 101.94 | 104.59 | 101.72 | 104.49 | 1,621,093 | +3.04(+3.00%) |
Aug 31, 2023 | 102.06 | 102.37 | 101.33 | 101.45 | 2,026,282 | -0.19(-0.19%) |
Aug 30, 2023 | 100.41 | 102.05 | 100.22 | 101.64 | 1,672,340 | +0.82(+0.81%) |
Aug 29, 2023 | 98.44 | 101.01 | 98.14 | 100.82 | 1,186,505 | +1.95(+1.97%) |
Aug 28, 2023 | 99.18 | 100.00 | 98.64 | 98.87 | 2,033,638 | +1.26(+1.29%) |
Aug 25, 2023 | 97.14 | 98.23 | 95.92 | 97.61 | 1,486,952 | +1.25(+1.30%) |
Aug 24, 2023 | 97.63 | 98.65 | 96.28 | 96.36 | 1,010,151 | -1.72(-1.75%) |
Aug 23, 2023 | 96.07 | 98.31 | 95.57 | 98.08 | 1,204,776 | +1.95(+2.03%) |
Aug 22, 2023 | 96.87 | 97.23 | 95.90 | 96.13 | 1,169,941 | -0.43(-0.45%) |
Aug 21, 2023 | 96.67 | 97.46 | 95.74 | 96.56 | 1,185,847 | +0.68(+0.71%) |
Aug 18, 2023 | 95.00 | 96.94 | 94.83 | 95.88 | 1,470,493 | -0.18(-0.19%) |
Aug 17, 2023 | 96.21 | 97.13 | 95.38 | 96.06 | 2,244,184 | +0.44(+0.46%) |
Aug 16, 2023 | 96.43 | 96.78 | 95.18 | 95.62 | 1,636,145 | -1.68(-1.73%) |
Aug 15, 2023 | 98.35 | 98.80 | 97.07 | 97.30 | 2,465,423 | -2.13(-2.14%) |
Aug 14, 2023 | 97.69 | 99.46 | 97.03 | 99.43 | 1,886,522 | +0.73(+0.74%) |
Aug 11, 2023 | 101.84 | 102.58 | 97.59 | 98.70 | 2,761,295 | -4.48(-4.34%) |
Aug 10, 2023 | 104.78 | 105.78 | 102.06 | 103.18 | 1,682,654 | -1.14(-1.09%) |
Aug 09, 2023 | 105.55 | 105.70 | 103.74 | 104.32 | 1,891,218 | -2.00(-1.88%) |
Aug 08, 2023 | 104.88 | 106.35 | 104.02 | 106.32 | 1,733,274 | -0.83(-0.77%) |
Aug 07, 2023 | 108.05 | 108.05 | 106.30 | 107.15 | 1,687,454 | +0.35(+0.33%) |
Aug 04, 2023 | 110.72 | 110.88 | 106.67 | 106.80 | 2,490,170 | -2.78(-2.54%) |
Aug 03, 2023 | 111.52 | 113.14 | 109.46 | 109.58 | 3,887,300 | +3.30(+3.11%) |
Aug 02, 2023 | 108.21 | 109.08 | 106.21 | 106.28 | 2,330,109 | -3.21(-2.93%) |
Aug 01, 2023 | 108.80 | 109.77 | 108.14 | 109.49 | 1,408,556 | +0.00(+0.00%) |
Jul 31, 2023 | 108.93 | 110.06 | 108.74 | 109.49 | 1,321,393 | +0.32(+0.29%) |
Jul 28, 2023 | 110.80 | 110.80 | 108.92 | 109.17 | 1,273,856 | -0.08(-0.07%) |
Jul 27, 2023 | 112.00 | 112.25 | 109.03 | 109.25 | 2,323,813 | -1.14(-1.03%) |
Jul 26, 2023 | 109.74 | 111.27 | 109.15 | 110.39 | 1,255,112 | +0.49(+0.45%) |
Jul 25, 2023 | 108.99 | 110.23 | 108.52 | 109.90 | 1,142,349 | +0.47(+0.43%) |
Jul 24, 2023 | 109.50 | 110.98 | 108.87 | 109.43 | 1,096,254 | +0.19(+0.17%) |
Jul 21, 2023 | 110.04 | 110.33 | 108.05 | 109.24 | 1,394,416 | +0.62(+0.57%) |
Jul 20, 2023 | 109.81 | 110.20 | 108.20 | 108.62 | 1,366,848 | -1.76(-1.59%) |
Jul 19, 2023 | 108.93 | 110.60 | 108.31 | 110.38 | 1,924,986 | +1.44(+1.32%) |
Jul 18, 2023 | 108.60 | 109.34 | 107.59 | 108.94 | 1,965,759 | -0.29(-0.27%) |
Jul 17, 2023 | 110.09 | 110.69 | 108.78 | 109.23 | 1,036,959 | -1.78(-1.60%) |
Jul 14, 2023 | 112.03 | 112.27 | 109.95 | 111.01 | 1,418,298 | -1.36(-1.21%) |
Jul 13, 2023 | 112.90 | 113.08 | 111.15 | 112.37 | 2,498,893 | -0.03(-0.03%) |
Jul 12, 2023 | 112.13 | 113.60 | 111.07 | 112.40 | 2,313,862 | +2.02(+1.83%) |
Jul 11, 2023 | 109.35 | 111.61 | 109.01 | 110.38 | 2,025,759 | +1.73(+1.59%) |
Jul 10, 2023 | 107.43 | 108.94 | 107.15 | 108.65 | 1,848,127 | +1.10(+1.02%) |
Jul 07, 2023 | 105.14 | 108.32 | 105.14 | 107.55 | 1,699,363 | +2.67(+2.55%) |
Jul 06, 2023 | 106.15 | 106.25 | 103.91 | 104.88 | 2,237,226 | +1.41(+1.36%) |
Jul 05, 2023 | 103.57 | 104.15 | 102.51 | 103.47 | 1,749,676 | +0.44(+0.43%) |
Jul 03, 2023 | 102.00 | 103.78 | 102.00 | 103.03 | 943,937 | +0.94(+0.92%) |
Jun 30, 2023 | 101.71 | 102.48 | 100.63 | 102.09 | 1,143,806 | +1.20(+1.19%) |
Jun 29, 2023 | 101.95 | 102.46 | 100.56 | 100.89 | 1,129,703 | -0.28(-0.28%) |
Jun 28, 2023 | 100.48 | 101.78 | 99.91 | 101.17 | 1,380,100 | +0.63(+0.63%) |
Jun 27, 2023 | 98.93 | 100.79 | 98.37 | 100.54 | 1,679,118 | +2.67(+2.73%) |
Jun 26, 2023 | 97.52 | 99.24 | 97.08 | 97.87 | 1,122,008 | +0.47(+0.48%) |
Jun 23, 2023 | 96.64 | 98.01 | 95.86 | 97.40 | 2,795,465 | -1.20(-1.22%) |
Jun 22, 2023 | 99.20 | 99.65 | 98.21 | 98.60 | 1,520,184 | -1.17(-1.17%) |
Jun 21, 2023 | 99.90 | 100.49 | 98.80 | 99.77 | 1,337,307 | -0.39(-0.39%) |
Jun 20, 2023 | 101.00 | 101.00 | 98.73 | 100.16 | 2,037,518 | -1.28(-1.26%) |
Jun 16, 2023 | 101.25 | 101.88 | 100.43 | 101.44 | 3,241,063 | +0.16(+0.16%) |
Jun 15, 2023 | 100.15 | 101.77 | 99.73 | 101.28 | 1,409,822 | +0.27(+0.27%) |
Jun 14, 2023 | 101.49 | 103.12 | 100.11 | 101.01 | 2,567,335 | -0.14(-0.14%) |
Jun 13, 2023 | 101.72 | 102.56 | 100.70 | 101.15 | 2,093,347 | +0.88(+0.88%) |
Jun 12, 2023 | 99.10 | 100.62 | 98.38 | 100.27 | 1,944,093 | +2.28(+2.33%) |
Jun 09, 2023 | 97.60 | 98.39 | 96.51 | 97.99 | 4,740,598 | +0.59(+0.61%) |
Jun 08, 2023 | 98.47 | 99.38 | 97.08 | 97.40 | 3,606,733 | +1.31(+1.36%) |
Jun 07, 2023 | 95.34 | 96.40 | 94.97 | 96.09 | 3,303,203 | +0.64(+0.67%) |
Jun 06, 2023 | 91.92 | 95.53 | 91.92 | 95.45 | 1,862,222 | +3.18(+3.45%) |
Jun 05, 2023 | 93.07 | 93.93 | 92.00 | 92.27 | 1,950,731 | -1.42(-1.52%) |
Jun 02, 2023 | 92.53 | 93.88 | 91.86 | 93.69 | 2,796,435 | +3.48(+3.86%) |
Jun 01, 2023 | 88.99 | 90.87 | 88.06 | 90.21 | 2,029,588 | +2.13(+2.42%) |
May 31, 2023 | 90.02 | 90.13 | 86.67 | 88.08 | 4,347,922 | -3.15(-3.45%) |
May 30, 2023 | 93.29 | 93.50 | 90.67 | 91.23 | 1,677,854 | -0.90(-0.98%) |
May 26, 2023 | 90.49 | 92.62 | 90.42 | 92.13 | 2,141,847 | +2.42(+2.70%) |
May 25, 2023 | 90.00 | 91.09 | 88.66 | 89.71 | 2,649,879 | -0.79(-0.87%) |
May 24, 2023 | 91.61 | 91.90 | 89.56 | 90.50 | 3,896,746 | -1.98(-2.14%) |
May 23, 2023 | 93.74 | 94.79 | 92.37 | 92.48 | 1,654,008 | -1.95(-2.07%) |
May 22, 2023 | 94.54 | 94.98 | 93.80 | 94.43 | 1,327,545 | +0.06(+0.06%) |
May 19, 2023 | 95.50 | 95.88 | 94.36 | 94.37 | 1,714,024 | -0.46(-0.49%) |
May 18, 2023 | 93.55 | 95.21 | 93.31 | 94.83 | 2,278,501 | +0.97(+1.03%) |
May 17, 2023 | 91.72 | 93.91 | 90.85 | 93.86 | 2,392,932 | +2.96(+3.26%) |
May 16, 2023 | 91.65 | 92.38 | 90.82 | 90.90 | 1,556,176 | -2.03(-2.18%) |
May 15, 2023 | 93.34 | 93.75 | 92.44 | 92.93 | 1,902,632 | +0.24(+0.26%) |
May 12, 2023 | 94.61 | 95.12 | 91.86 | 92.69 | 2,272,138 | -1.60(-1.70%) |
May 11, 2023 | 94.19 | 94.61 | 93.31 | 94.29 | 1,727,143 | -0.62(-0.65%) |
May 10, 2023 | 95.58 | 95.86 | 93.90 | 94.91 | 2,681,123 | +1.54(+1.65%) |
May 09, 2023 | 92.92 | 94.02 | 92.27 | 93.37 | 2,548,200 | -0.60(-0.64%) |
May 08, 2023 | 93.67 | 94.30 | 92.50 | 93.97 | 1,882,857 | +0.55(+0.59%) |
May 05, 2023 | 94.57 | 95.34 | 92.69 | 93.42 | 2,561,687 | +1.37(+1.49%) |
May 04, 2023 | 97.41 | 97.97 | 91.47 | 92.05 | 4,503,051 | -7.79(-7.80%) |
May 03, 2023 | 100.71 | 102.08 | 99.75 | 99.84 | 1,747,362 | -1.39(-1.37%) |
May 02, 2023 | 101.59 | 101.83 | 100.04 | 101.23 | 1,596,557 | -0.96(-0.94%) |
May 01, 2023 | 103.02 | 103.87 | 102.01 | 102.19 | 1,472,725 | -0.67(-0.65%) |
Apr 28, 2023 | 101.44 | 103.06 | 100.79 | 102.86 | 1,402,763 | +1.21(+1.19%) |
Apr 27, 2023 | 102.95 | 103.40 | 98.23 | 101.65 | 3,305,243 | -1.21(-1.18%) |
Apr 26, 2023 | 102.25 | 103.66 | 102.25 | 102.86 | 1,693,827 | +0.54(+0.53%) |
Apr 25, 2023 | 104.58 | 104.78 | 101.92 | 102.32 | 2,167,282 | -3.29(-3.12%) |
Apr 24, 2023 | 105.86 | 106.25 | 105.12 | 105.61 | 2,198,425 | +0.32(+0.30%) |
Apr 21, 2023 | 105.88 | 105.88 | 104.19 | 105.29 | 2,066,602 | -0.79(-0.74%) |
Apr 20, 2023 | 104.01 | 106.90 | 103.98 | 106.08 | 2,419,457 | -1.33(-1.24%) |
Apr 19, 2023 | 106.04 | 107.44 | 105.42 | 107.41 | 1,608,059 | -0.10(-0.09%) |
Apr 18, 2023 | 108.17 | 109.06 | 107.03 | 107.51 | 1,584,780 | -0.09(-0.08%) |
Apr 17, 2023 | 107.07 | 108.55 | 106.27 | 107.60 | 1,118,191 | +0.53(+0.50%) |
Apr 14, 2023 | 106.28 | 109.09 | 105.71 | 107.07 | 1,679,374 | +1.03(+0.97%) |
Apr 13, 2023 | 105.16 | 106.39 | 104.00 | 106.04 | 2,168,031 | +1.85(+1.78%) |
Apr 12, 2023 | 106.44 | 106.88 | 103.73 | 104.19 | 958,438 | -0.78(-0.74%) |
Apr 11, 2023 | 104.56 | 105.95 | 104.22 | 104.97 | 1,488,694 | +0.63(+0.60%) |
Apr 10, 2023 | 102.57 | 104.36 | 102.29 | 104.34 | 1,107,781 | +1.32(+1.28%) |
Apr 06, 2023 | 103.67 | 103.93 | 101.89 | 103.02 | 1,648,428 | -1.48(-1.42%) |
Apr 05, 2023 | 106.20 | 107.32 | 104.04 | 104.50 | 1,287,451 | -2.72(-2.54%) |
Apr 04, 2023 | 110.36 | 110.36 | 106.80 | 107.22 | 1,696,782 | -3.27(-2.96%) |
Apr 03, 2023 | 111.12 | 112.58 | 109.78 | 110.49 | 1,927,033 | -1.70(-1.52%) |
Mar 31, 2023 | 110.75 | 112.31 | 110.28 | 112.19 | 2,585,027 | +2.29(+2.08%) |
Mar 30, 2023 | 111.35 | 111.87 | 109.43 | 109.90 | 1,379,077 | +0.34(+0.31%) |
Mar 29, 2023 | 109.68 | 109.90 | 108.12 | 109.56 | 1,934,092 | +1.58(+1.46%) |
Mar 28, 2023 | 108.57 | 109.17 | 107.50 | 107.98 | 1,292,554 | -0.12(-0.11%) |
Mar 27, 2023 | 108.23 | 109.83 | 107.22 | 108.10 | 2,193,364 | +0.92(+0.86%) |
Mar 24, 2023 | 106.96 | 107.70 | 105.93 | 107.18 | 2,772,162 | -0.52(-0.48%) |
Mar 23, 2023 | 108.38 | 110.55 | 106.46 | 107.70 | 1,781,846 | -0.06(-0.06%) |
Mar 22, 2023 | 111.00 | 111.14 | 107.71 | 107.76 | 1,495,144 | -3.22(-2.90%) |
Mar 21, 2023 | 111.53 | 112.25 | 110.44 | 110.98 | 1,925,832 | +2.17(+1.99%) |
Mar 20, 2023 | 107.21 | 110.12 | 107.16 | 108.81 | 1,652,229 | +1.61(+1.50%) |
Mar 17, 2023 | 110.67 | 111.15 | 106.55 | 107.20 | 2,985,608 | -4.97(-4.43%) |
Mar 16, 2023 | 107.78 | 112.50 | 107.75 | 112.17 | 1,942,163 | +3.41(+3.14%) |
Mar 15, 2023 | 108.95 | 110.02 | 106.74 | 108.76 | 2,532,772 | -4.24(-3.75%) |
Mar 14, 2023 | 112.26 | 115.11 | 111.38 | 113.00 | 2,652,294 | +2.75(+2.49%) |
Mar 13, 2023 | 108.10 | 110.65 | 105.95 | 110.25 | 2,421,643 | -0.83(-0.75%) |
Mar 10, 2023 | 113.70 | 113.76 | 109.64 | 111.08 | 1,502,425 | -2.35(-2.07%) |
Mar 09, 2023 | 116.84 | 117.61 | 113.20 | 113.43 | 1,265,706 | -3.47(-2.97%) |
Mar 08, 2023 | 116.68 | 117.26 | 115.59 | 116.90 | 1,356,406 | +0.32(+0.27%) |
Mar 07, 2023 | 118.60 | 119.62 | 116.40 | 116.58 | 1,180,798 | -1.87(-1.58%) |
Mar 06, 2023 | 120.00 | 120.32 | 117.95 | 118.45 | 1,034,037 | -0.85(-0.71%) |
Mar 03, 2023 | 117.80 | 119.69 | 117.24 | 119.30 | 1,041,622 | +2.37(+2.03%) |
Mar 02, 2023 | 116.30 | 117.17 | 114.65 | 116.93 | 1,622,891 | -1.17(-0.99%) |
Mar 01, 2023 | 117.35 | 120.65 | 117.06 | 118.10 | 2,095,332 | +1.82(+1.57%) |
Feb 28, 2023 | 116.32 | 117.69 | 115.77 | 116.28 | 2,126,091 | -0.01(-0.01%) |
Feb 27, 2023 | 116.62 | 117.70 | 115.94 | 116.29 | 1,124,663 | +1.35(+1.17%) |
Feb 24, 2023 | 114.00 | 115.56 | 112.92 | 114.94 | 1,497,046 | -1.50(-1.29%) |
Feb 23, 2023 | 116.97 | 117.73 | 113.84 | 116.44 | 1,441,393 | +0.34(+0.29%) |
Feb 22, 2023 | 116.56 | 117.61 | 114.38 | 116.10 | 1,374,499 | -0.20(-0.17%) |
Feb 21, 2023 | 117.27 | 119.61 | 116.23 | 116.30 | 1,945,124 | -3.34(-2.79%) |
Feb 17, 2023 | 119.36 | 119.83 | 118.00 | 119.64 | 1,428,124 | -1.09(-0.90%) |
Feb 16, 2023 | 120.73 | 123.31 | 120.51 | 120.73 | 2,014,811 | -2.34(-1.90%) |
Feb 15, 2023 | 122.09 | 124.88 | 122.00 | 123.07 | 2,731,112 | +1.97(+1.63%) |
Feb 14, 2023 | 113.55 | 122.27 | 113.30 | 121.10 | 4,074,368 | +8.31(+7.37%) |
Feb 13, 2023 | 112.50 | 113.60 | 111.67 | 112.79 | 2,528,449 | -0.01(-0.01%) |
Feb 10, 2023 | 113.90 | 114.23 | 111.63 | 112.80 | 2,390,833 | -3.21(-2.77%) |
Feb 09, 2023 | 117.82 | 119.29 | 115.46 | 116.01 | 2,306,608 | +0.22(+0.19%) |
Feb 08, 2023 | 114.48 | 116.20 | 114.24 | 115.79 | 1,265,637 | -0.12(-0.10%) |
Feb 07, 2023 | 114.32 | 116.42 | 113.77 | 115.91 | 1,240,705 | +0.96(+0.84%) |
Feb 06, 2023 | 114.19 | 115.53 | 113.80 | 114.95 | 1,128,674 | -0.78(-0.67%) |
Feb 03, 2023 | 113.98 | 118.63 | 113.98 | 115.73 | 1,931,696 | -2.95(-2.49%) |
Feb 02, 2023 | 114.75 | 122.28 | 114.08 | 118.68 | 3,558,072 | +3.93(+3.42%) |
Feb 01, 2023 | 112.75 | 115.08 | 111.01 | 114.75 | 2,165,285 | +1.66(+1.47%) |
Jan 31, 2023 | 110.63 | 113.37 | 109.47 | 113.09 | 1,777,451 | +3.26(+2.97%) |
Jan 30, 2023 | 108.37 | 111.15 | 108.02 | 109.83 | 1,847,907 | -0.76(-0.69%) |
Jan 27, 2023 | 108.00 | 112.63 | 107.52 | 110.59 | 1,928,489 | +3.79(+3.55%) |
Jan 26, 2023 | 107.02 | 107.79 | 105.03 | 106.80 | 945,855 | +1.03(+0.97%) |
Jan 25, 2023 | 104.30 | 105.96 | 103.12 | 105.77 | 1,447,891 | -0.25(-0.24%) |
Jan 24, 2023 | 110.00 | 110.00 | 96.46 | 106.02 | 1,327,552 | -1.33(-1.24%) |
Jan 23, 2023 | 105.41 | 107.60 | 104.61 | 107.35 | 1,955,720 | +3.27(+3.14%) |
Jan 20, 2023 | 101.51 | 104.28 | 100.97 | 104.08 | 1,943,251 | +2.98(+2.95%) |
Jan 19, 2023 | 101.29 | 102.10 | 98.67 | 101.10 | 1,451,764 | -1.54(-1.50%) |
Jan 18, 2023 | 104.05 | 105.72 | 102.56 | 102.64 | 1,949,416 | +0.09(+0.09%) |
Jan 17, 2023 | 102.23 | 103.58 | 101.41 | 102.55 | 1,669,465 | +1.00(+0.98%) |
Jan 13, 2023 | 99.88 | 101.62 | 98.50 | 101.55 | 1,294,338 | -0.12(-0.12%) |
Jan 12, 2023 | 99.65 | 102.50 | 99.00 | 101.67 | 1,627,754 | +2.39(+2.41%) |
Jan 11, 2023 | 100.29 | 100.90 | 98.91 | 99.28 | 2,298,863 | -0.36(-0.36%) |
Jan 10, 2023 | 97.98 | 99.69 | 96.99 | 99.64 | 1,275,278 | +1.66(+1.69%) |
Jan 09, 2023 | 97.94 | 100.03 | 97.29 | 97.98 | 1,570,874 | -0.33(-0.34%) |
Jan 06, 2023 | 96.67 | 99.05 | 95.88 | 98.31 | 1,405,304 | +2.45(+2.56%) |
Jan 05, 2023 | 94.59 | 96.64 | 93.99 | 95.86 | 1,021,686 | -0.02(-0.02%) |
Jan 04, 2023 | 94.49 | 96.09 | 94.01 | 95.88 | 1,804,307 | +2.93(+3.15%) |