Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.04 | 125.34 | 121.31 | 123.45 | 1,870,350 | +3.29(+2.74%) |
Feb 28, 2024 | 119.30 | 122.86 | 119.18 | 120.16 | 1,372,364 | -0.30(-0.25%) |
Feb 27, 2024 | 119.28 | 120.85 | 118.87 | 120.45 | 949,705 | +2.56(+2.17%) |
Feb 26, 2024 | 120.26 | 120.38 | 117.22 | 117.89 | 777,095 | -2.79(-2.31%) |
Feb 23, 2024 | 119.85 | 121.94 | 119.48 | 120.68 | 811,926 | +0.85(+0.71%) |
Feb 22, 2024 | 120.39 | 121.01 | 118.72 | 119.83 | 1,303,437 | -0.35(-0.29%) |
Feb 21, 2024 | 117.58 | 120.33 | 116.86 | 120.18 | 1,019,934 | +2.56(+2.18%) |
Feb 20, 2024 | 116.84 | 118.09 | 116.37 | 117.61 | 908,608 | -0.45(-0.38%) |
Feb 16, 2024 | 115.76 | 118.68 | 115.48 | 118.06 | 891,832 | -0.10(-0.08%) |
Feb 15, 2024 | 113.63 | 118.23 | 113.63 | 118.16 | 943,520 | +5.98(+5.33%) |
Feb 14, 2024 | 112.64 | 113.34 | 111.44 | 112.18 | 1,317,729 | +0.56(+0.51%) |
Feb 13, 2024 | 112.75 | 112.84 | 110.05 | 111.62 | 1,292,661 | -5.13(-4.39%) |
Feb 12, 2024 | 115.69 | 117.97 | 115.69 | 116.74 | 1,264,367 | +1.73(+1.51%) |
Feb 09, 2024 | 116.03 | 116.97 | 113.63 | 115.01 | 1,272,190 | -1.68(-1.44%) |
Feb 08, 2024 | 115.58 | 117.67 | 115.29 | 116.69 | 1,038,712 | +0.67(+0.58%) |
Feb 07, 2024 | 116.79 | 117.29 | 114.81 | 116.02 | 1,109,209 | -0.41(-0.35%) |
Feb 06, 2024 | 116.53 | 118.30 | 116.07 | 116.43 | 1,517,387 | -0.38(-0.32%) |
Feb 05, 2024 | 117.94 | 118.24 | 116.33 | 116.80 | 1,329,763 | -3.42(-2.84%) |
Feb 02, 2024 | 118.47 | 120.76 | 116.59 | 120.22 | 1,872,578 | -1.00(-0.82%) |
Feb 01, 2024 | 119.27 | 121.28 | 116.23 | 121.22 | 1,337,092 | +1.55(+1.30%) |
Jan 31, 2024 | 120.78 | 123.77 | 117.90 | 119.66 | 1,528,633 | -0.30(-0.25%) |
Jan 30, 2024 | 123.22 | 123.42 | 119.91 | 119.96 | 1,810,411 | -5.19(-4.14%) |
Jan 29, 2024 | 123.42 | 125.51 | 122.72 | 125.15 | 1,663,725 | +2.07(+1.68%) |
Jan 26, 2024 | 122.54 | 123.29 | 121.11 | 123.08 | 1,065,480 | +0.92(+0.75%) |
Jan 25, 2024 | 121.78 | 122.57 | 120.71 | 122.16 | 852,122 | +2.62(+2.19%) |
Jan 24, 2024 | 122.69 | 123.16 | 118.96 | 119.53 | 970,431 | -1.21(-1.00%) |
Jan 23, 2024 | 123.25 | 123.25 | 120.42 | 120.74 | 1,290,074 | -1.41(-1.15%) |
Jan 22, 2024 | 122.76 | 123.46 | 121.33 | 122.15 | 1,200,150 | +0.06(+0.05%) |
Jan 19, 2024 | 121.38 | 122.64 | 119.53 | 122.09 | 1,036,641 | +1.38(+1.14%) |
Jan 18, 2024 | 121.58 | 122.51 | 119.46 | 120.71 | 1,014,727 | -1.22(-1.00%) |
Jan 17, 2024 | 122.45 | 125.54 | 120.18 | 121.93 | 1,213,315 | -3.34(-2.66%) |
Jan 16, 2024 | 123.23 | 125.77 | 122.73 | 125.27 | 881,300 | +0.31(+0.25%) |
Jan 12, 2024 | 126.16 | 127.50 | 124.71 | 124.96 | 909,912 | +0.38(+0.30%) |
Jan 11, 2024 | 126.63 | 127.43 | 124.01 | 124.58 | 920,953 | -3.23(-2.52%) |
Jan 10, 2024 | 127.65 | 128.82 | 126.84 | 127.81 | 540,036 | +0.78(+0.61%) |
Jan 09, 2024 | 126.60 | 128.11 | 125.94 | 127.03 | 636,503 | -1.39(-1.09%) |
Jan 08, 2024 | 125.22 | 129.07 | 125.16 | 128.42 | 918,779 | +3.21(+2.56%) |
Jan 05, 2024 | 122.92 | 126.47 | 121.81 | 125.22 | 849,730 | +0.83(+0.67%) |
Jan 04, 2024 | 123.31 | 125.57 | 121.97 | 124.39 | 853,170 | +0.32(+0.26%) |
Jan 03, 2024 | 125.67 | 125.67 | 121.53 | 124.07 | 1,104,031 | -3.92(-3.06%) |
Jan 02, 2024 | 125.70 | 130.02 | 124.71 | 127.99 | 974,859 | +2.51(+2.00%) |
Dec 29, 2023 | 126.68 | 128.06 | 125.34 | 125.47 | 1,010,404 | -2.11(-1.65%) |
Dec 28, 2023 | 126.04 | 127.65 | 125.90 | 127.58 | 696,081 | +0.89(+0.70%) |
Dec 27, 2023 | 126.43 | 126.96 | 125.49 | 126.69 | 733,327 | +0.16(+0.12%) |
Dec 26, 2023 | 125.45 | 127.30 | 125.10 | 126.53 | 644,525 | +1.33(+1.06%) |
Dec 22, 2023 | 127.06 | 128.82 | 124.41 | 125.20 | 1,037,423 | -1.12(-0.89%) |
Dec 21, 2023 | 125.73 | 127.05 | 124.71 | 126.32 | 924,391 | +2.36(+1.91%) |
Dec 20, 2023 | 126.94 | 129.19 | 123.84 | 123.96 | 1,573,070 | -3.00(-2.36%) |
Dec 19, 2023 | 127.58 | 127.71 | 125.84 | 126.96 | 1,204,975 | +0.44(+0.35%) |
Dec 18, 2023 | 128.44 | 128.50 | 126.10 | 126.52 | 1,425,611 | -1.03(-0.81%) |
Dec 15, 2023 | 130.11 | 130.84 | 125.78 | 127.54 | 3,064,026 | -4.22(-3.21%) |
Dec 14, 2023 | 127.00 | 132.74 | 127.00 | 131.77 | 3,117,360 | +8.72(+7.09%) |
Dec 13, 2023 | 114.69 | 123.70 | 114.44 | 123.05 | 2,300,436 | +8.44(+7.36%) |
Dec 12, 2023 | 115.54 | 116.87 | 113.83 | 114.61 | 1,570,447 | -2.45(-2.09%) |
Dec 11, 2023 | 116.51 | 117.26 | 115.56 | 117.06 | 964,164 | +0.00(+0.00%) |
Dec 08, 2023 | 119.26 | 119.26 | 116.28 | 117.06 | 1,284,618 | -2.47(-2.07%) |
Dec 07, 2023 | 119.22 | 121.79 | 118.32 | 119.53 | 1,728,341 | +0.13(+0.11%) |
Dec 06, 2023 | 118.73 | 121.43 | 118.46 | 119.40 | 1,855,984 | +2.08(+1.77%) |
Dec 05, 2023 | 116.72 | 117.58 | 115.97 | 117.32 | 1,705,732 | -0.18(-0.15%) |
Dec 04, 2023 | 115.23 | 118.02 | 114.90 | 117.50 | 1,826,179 | +1.72(+1.48%) |
Dec 01, 2023 | 107.33 | 116.19 | 106.70 | 115.78 | 3,095,001 | +8.57(+7.99%) |
Nov 30, 2023 | 106.83 | 107.73 | 106.05 | 107.22 | 1,538,171 | +0.38(+0.36%) |
Nov 29, 2023 | 106.81 | 111.05 | 106.66 | 106.83 | 1,802,528 | +1.26(+1.20%) |
Nov 28, 2023 | 102.73 | 105.86 | 100.95 | 105.57 | 1,354,830 | +2.65(+2.57%) |
Nov 27, 2023 | 102.33 | 103.69 | 101.80 | 102.92 | 1,093,004 | -0.16(-0.15%) |
Nov 24, 2023 | 102.19 | 103.31 | 101.37 | 103.08 | 319,227 | +0.58(+0.56%) |
Nov 22, 2023 | 102.94 | 103.42 | 101.58 | 102.50 | 546,332 | +0.80(+0.79%) |
Nov 21, 2023 | 101.41 | 102.56 | 100.65 | 101.70 | 786,258 | -0.70(-0.68%) |
Nov 20, 2023 | 101.65 | 102.60 | 100.20 | 102.40 | 965,132 | +0.75(+0.73%) |
Nov 17, 2023 | 103.06 | 103.06 | 100.88 | 101.65 | 926,682 | -0.09(-0.09%) |
Nov 16, 2023 | 103.89 | 104.22 | 101.48 | 101.74 | 1,051,858 | -1.86(-1.80%) |
Nov 15, 2023 | 103.21 | 106.45 | 103.21 | 103.60 | 1,502,175 | +0.38(+0.37%) |
Nov 14, 2023 | 97.18 | 103.49 | 96.59 | 103.22 | 2,253,839 | +10.79(+11.67%) |
Nov 13, 2023 | 93.10 | 93.40 | 91.31 | 92.43 | 849,794 | -1.32(-1.41%) |
Nov 10, 2023 | 93.48 | 93.98 | 92.24 | 93.75 | 1,018,538 | +1.06(+1.14%) |
Nov 09, 2023 | 98.47 | 98.70 | 92.39 | 92.69 | 1,368,585 | -5.25(-5.36%) |
Nov 08, 2023 | 98.32 | 98.98 | 96.78 | 97.95 | 831,533 | +0.33(+0.34%) |
Nov 07, 2023 | 98.78 | 99.12 | 97.29 | 97.61 | 874,985 | -1.62(-1.63%) |
Nov 06, 2023 | 99.97 | 100.29 | 98.28 | 99.23 | 1,066,947 | -1.05(-1.05%) |
Nov 03, 2023 | 98.53 | 101.70 | 98.35 | 100.28 | 1,645,620 | +4.36(+4.55%) |
Nov 02, 2023 | 93.33 | 96.54 | 93.21 | 95.92 | 1,626,144 | +4.87(+5.35%) |
Nov 01, 2023 | 91.07 | 91.63 | 89.43 | 91.05 | 1,012,612 | -0.23(-0.25%) |
Oct 31, 2023 | 92.05 | 92.10 | 88.92 | 91.27 | 1,434,088 | +0.10(+0.11%) |
Oct 30, 2023 | 91.10 | 92.61 | 89.87 | 91.17 | 1,702,351 | +1.34(+1.49%) |
Oct 27, 2023 | 92.74 | 92.74 | 89.41 | 89.83 | 1,098,423 | -2.29(-2.49%) |
Oct 26, 2023 | 90.65 | 92.88 | 90.31 | 92.12 | 1,129,672 | +1.97(+2.19%) |
Oct 25, 2023 | 93.25 | 93.50 | 89.82 | 90.15 | 2,127,477 | -3.51(-3.75%) |
Oct 24, 2023 | 91.46 | 94.74 | 91.18 | 93.66 | 1,770,178 | +1.18(+1.27%) |
Oct 23, 2023 | 92.35 | 93.76 | 91.64 | 92.49 | 1,569,580 | -0.68(-0.73%) |
Oct 20, 2023 | 93.32 | 93.94 | 92.31 | 93.16 | 1,364,805 | +0.33(+0.36%) |
Oct 19, 2023 | 95.01 | 96.40 | 92.59 | 92.83 | 1,273,898 | -2.79(-2.92%) |
Oct 18, 2023 | 97.72 | 98.28 | 95.54 | 95.62 | 1,021,637 | -3.29(-3.33%) |
Oct 17, 2023 | 98.00 | 100.40 | 97.93 | 98.92 | 849,677 | +0.03(+0.03%) |
Oct 16, 2023 | 97.81 | 99.33 | 96.15 | 98.89 | 1,234,030 | +1.98(+2.04%) |
Oct 13, 2023 | 96.84 | 97.55 | 94.94 | 96.91 | 1,007,636 | +0.60(+0.62%) |
Oct 12, 2023 | 98.96 | 99.10 | 95.20 | 96.31 | 1,045,457 | -3.13(-3.14%) |
Oct 11, 2023 | 98.89 | 100.51 | 98.61 | 99.44 | 901,984 | +0.99(+1.01%) |
Oct 10, 2023 | 98.06 | 100.11 | 97.43 | 98.45 | 1,083,439 | +0.00(+0.00%) |
Oct 09, 2023 | 95.10 | 98.86 | 95.10 | 98.45 | 1,146,975 | +2.63(+2.74%) |
Oct 06, 2023 | 94.50 | 96.47 | 93.41 | 95.82 | 1,128,847 | -0.23(-0.23%) |
Oct 05, 2023 | 96.00 | 96.48 | 93.73 | 96.04 | 1,205,250 | +0.17(+0.17%) |
Oct 04, 2023 | 95.99 | 96.64 | 93.31 | 95.88 | 1,218,529 | +0.63(+0.66%) |
Oct 03, 2023 | 96.75 | 96.75 | 94.11 | 95.25 | 1,762,491 | -0.97(-1.01%) |
Oct 02, 2023 | 97.59 | 97.94 | 94.92 | 96.22 | 1,494,808 | -1.88(-1.92%) |
Sep 29, 2023 | 99.18 | 100.25 | 97.00 | 98.10 | 2,168,096 | +0.77(+0.80%) |
Sep 28, 2023 | 96.04 | 98.10 | 95.12 | 97.33 | 1,185,825 | +1.63(+1.70%) |
Sep 27, 2023 | 96.01 | 97.05 | 95.20 | 95.70 | 1,403,858 | +0.38(+0.40%) |
Sep 26, 2023 | 96.76 | 97.96 | 94.86 | 95.32 | 1,397,614 | -2.31(-2.37%) |
Sep 25, 2023 | 97.24 | 97.78 | 96.88 | 97.64 | 1,500,571 | -0.36(-0.37%) |
Sep 22, 2023 | 99.79 | 99.90 | 97.80 | 98.00 | 2,066,959 | -1.62(-1.62%) |
Sep 21, 2023 | 107.61 | 108.10 | 99.56 | 99.61 | 2,610,246 | -9.01(-8.29%) |
Sep 20, 2023 | 109.36 | 110.72 | 108.41 | 108.62 | 720,920 | +0.43(+0.40%) |
Sep 19, 2023 | 108.39 | 109.13 | 107.37 | 108.19 | 782,547 | -0.51(-0.47%) |
Sep 18, 2023 | 110.09 | 110.12 | 107.72 | 108.70 | 864,768 | -1.36(-1.24%) |
Sep 15, 2023 | 110.26 | 110.66 | 109.41 | 110.06 | 1,955,277 | -0.39(-0.35%) |
Sep 14, 2023 | 108.44 | 110.67 | 108.04 | 110.45 | 1,014,057 | +3.22(+3.01%) |
Sep 13, 2023 | 108.12 | 108.94 | 106.69 | 107.23 | 1,035,221 | -0.93(-0.86%) |
Sep 12, 2023 | 108.44 | 109.36 | 107.03 | 108.16 | 1,091,789 | -0.87(-0.80%) |
Sep 11, 2023 | 111.30 | 111.52 | 108.89 | 109.03 | 1,016,005 | -2.27(-2.04%) |
Sep 08, 2023 | 112.84 | 113.05 | 111.06 | 111.30 | 610,800 | -1.31(-1.16%) |
Sep 07, 2023 | 111.73 | 113.30 | 111.64 | 112.61 | 765,985 | +0.40(+0.35%) |
Sep 06, 2023 | 112.22 | 112.92 | 110.77 | 112.21 | 646,143 | -0.41(-0.36%) |
Sep 05, 2023 | 112.77 | 113.84 | 112.37 | 112.62 | 793,494 | -0.56(-0.50%) |
Sep 01, 2023 | 113.30 | 113.95 | 112.69 | 113.18 | 829,784 | +0.59(+0.52%) |
Aug 31, 2023 | 114.05 | 114.05 | 112.21 | 112.59 | 1,292,971 | -1.43(-1.26%) |
Aug 30, 2023 | 113.35 | 114.20 | 112.98 | 114.02 | 622,788 | +0.56(+0.50%) |
Aug 29, 2023 | 112.34 | 113.76 | 111.64 | 113.46 | 547,813 | +1.42(+1.27%) |
Aug 28, 2023 | 112.38 | 114.11 | 111.98 | 112.04 | 945,516 | +0.42(+0.37%) |
Aug 25, 2023 | 112.91 | 113.64 | 111.42 | 111.62 | 780,614 | -0.79(-0.71%) |
Aug 24, 2023 | 113.82 | 115.26 | 112.22 | 112.42 | 652,558 | -1.08(-0.96%) |
Aug 23, 2023 | 111.29 | 113.67 | 111.29 | 113.50 | 510,260 | +2.77(+2.50%) |
Aug 22, 2023 | 111.02 | 111.22 | 109.88 | 110.73 | 560,444 | +0.14(+0.13%) |
Aug 21, 2023 | 111.16 | 111.39 | 109.45 | 110.59 | 696,883 | -0.80(-0.72%) |
Aug 18, 2023 | 111.13 | 112.40 | 110.71 | 111.39 | 876,460 | -1.05(-0.93%) |
Aug 17, 2023 | 112.97 | 114.10 | 112.39 | 112.43 | 709,036 | -0.53(-0.47%) |
Aug 16, 2023 | 112.55 | 113.73 | 112.34 | 112.97 | 750,833 | +0.16(+0.14%) |
Aug 15, 2023 | 114.56 | 114.86 | 112.43 | 112.81 | 1,010,680 | -3.13(-2.70%) |
Aug 14, 2023 | 117.37 | 117.92 | 115.50 | 115.94 | 725,381 | -2.25(-1.90%) |
Aug 11, 2023 | 117.08 | 119.22 | 116.73 | 118.18 | 485,349 | +0.42(+0.35%) |
Aug 10, 2023 | 119.31 | 120.43 | 117.36 | 117.77 | 696,738 | -0.72(-0.60%) |
Aug 09, 2023 | 118.09 | 119.96 | 117.36 | 118.48 | 1,004,021 | -0.06(-0.05%) |
Aug 08, 2023 | 117.89 | 118.90 | 116.39 | 118.54 | 620,631 | -1.67(-1.39%) |
Aug 07, 2023 | 117.03 | 120.49 | 117.03 | 120.22 | 658,297 | +3.36(+2.87%) |
Aug 04, 2023 | 118.36 | 118.68 | 116.16 | 116.86 | 1,196,045 | -1.58(-1.33%) |
Aug 03, 2023 | 117.81 | 118.62 | 115.54 | 118.44 | 928,900 | +0.16(+0.13%) |
Aug 02, 2023 | 117.17 | 118.66 | 116.72 | 118.28 | 909,564 | +0.16(+0.13%) |
Aug 01, 2023 | 121.35 | 121.68 | 117.92 | 118.12 | 1,116,702 | -3.50(-2.88%) |
Jul 31, 2023 | 122.57 | 123.69 | 120.90 | 121.63 | 1,926,009 | -0.80(-0.66%) |
Jul 28, 2023 | 123.58 | 123.65 | 121.78 | 122.43 | 924,059 | +0.69(+0.56%) |
Jul 27, 2023 | 123.44 | 125.58 | 121.70 | 121.74 | 1,369,134 | -1.50(-1.22%) |
Jul 26, 2023 | 119.75 | 123.58 | 119.75 | 123.24 | 1,203,737 | +3.48(+2.91%) |
Jul 25, 2023 | 120.42 | 121.74 | 118.59 | 119.76 | 1,014,890 | +0.62(+0.52%) |
Jul 24, 2023 | 119.03 | 120.36 | 118.17 | 119.14 | 787,527 | -0.12(-0.10%) |
Jul 21, 2023 | 117.65 | 119.87 | 116.77 | 119.26 | 1,386,924 | +1.92(+1.63%) |
Jul 20, 2023 | 115.95 | 117.77 | 114.47 | 117.34 | 939,053 | +1.77(+1.53%) |
Jul 19, 2023 | 114.87 | 116.86 | 113.78 | 115.57 | 909,506 | +2.47(+2.18%) |
Jul 18, 2023 | 113.77 | 114.60 | 112.34 | 113.10 | 785,662 | -0.59(-0.52%) |
Jul 17, 2023 | 115.39 | 115.57 | 113.65 | 113.69 | 653,419 | -2.02(-1.75%) |
Jul 14, 2023 | 115.21 | 115.85 | 113.95 | 115.72 | 702,490 | +0.62(+0.54%) |
Jul 13, 2023 | 114.17 | 115.39 | 112.84 | 115.10 | 993,699 | +1.13(+0.99%) |
Jul 12, 2023 | 116.12 | 116.29 | 113.92 | 113.96 | 1,175,054 | -0.60(-0.52%) |
Jul 11, 2023 | 113.06 | 114.79 | 112.51 | 114.56 | 737,559 | +2.25(+2.00%) |
Jul 10, 2023 | 112.50 | 113.14 | 111.65 | 112.32 | 898,983 | -0.92(-0.81%) |
Jul 07, 2023 | 112.53 | 114.47 | 112.28 | 113.24 | 728,660 | +0.04(+0.03%) |
Jul 06, 2023 | 111.28 | 113.53 | 109.36 | 113.20 | 1,098,014 | +0.00(+0.00%) |
Jul 05, 2023 | 112.08 | 114.71 | 110.97 | 113.20 | 1,332,679 | +0.82(+0.73%) |
Jul 03, 2023 | 109.97 | 113.17 | 109.80 | 112.38 | 549,840 | +2.55(+2.32%) |
Jun 30, 2023 | 110.76 | 110.88 | 108.09 | 109.83 | 1,559,653 | +0.12(+0.11%) |
Jun 29, 2023 | 106.94 | 109.72 | 106.70 | 109.72 | 1,004,609 | +2.01(+1.87%) |
Jun 28, 2023 | 110.81 | 110.81 | 107.10 | 107.70 | 1,353,354 | -3.21(-2.89%) |
Jun 27, 2023 | 109.42 | 111.39 | 108.47 | 110.91 | 1,542,017 | +1.31(+1.20%) |
Jun 26, 2023 | 104.50 | 109.64 | 104.50 | 109.60 | 1,568,164 | +5.20(+4.98%) |
Jun 23, 2023 | 105.64 | 106.55 | 104.14 | 104.40 | 1,410,873 | -1.69(-1.60%) |
Jun 22, 2023 | 108.53 | 108.53 | 105.36 | 106.09 | 965,704 | -2.26(-2.08%) |
Jun 21, 2023 | 108.62 | 109.42 | 107.33 | 108.35 | 1,162,688 | -0.79(-0.73%) |
Jun 20, 2023 | 110.23 | 110.33 | 108.17 | 109.15 | 1,533,679 | -1.35(-1.22%) |
Jun 16, 2023 | 108.87 | 114.81 | 108.87 | 110.50 | 3,050,328 | -5.45(-4.70%) |
Jun 15, 2023 | 115.96 | 116.55 | 114.73 | 115.95 | 1,003,332 | -0.74(-0.63%) |
Jun 14, 2023 | 117.71 | 118.48 | 115.65 | 116.69 | 1,059,574 | -0.13(-0.11%) |
Jun 13, 2023 | 115.95 | 118.61 | 115.33 | 116.82 | 904,777 | +1.01(+0.88%) |
Jun 12, 2023 | 115.12 | 116.49 | 114.88 | 115.81 | 826,503 | +0.39(+0.34%) |
Jun 09, 2023 | 115.67 | 116.13 | 115.03 | 115.42 | 692,389 | +0.05(+0.04%) |
Jun 08, 2023 | 115.81 | 116.42 | 113.92 | 115.37 | 847,084 | -1.20(-1.03%) |
Jun 07, 2023 | 114.02 | 117.22 | 112.46 | 116.56 | 1,188,941 | +3.42(+3.02%) |
Jun 06, 2023 | 111.01 | 113.92 | 110.31 | 113.15 | 832,069 | +2.67(+2.42%) |
Jun 05, 2023 | 110.38 | 111.37 | 109.07 | 110.48 | 655,774 | +0.06(+0.05%) |
Jun 02, 2023 | 108.19 | 111.31 | 108.19 | 110.42 | 1,014,984 | +2.87(+2.67%) |
Jun 01, 2023 | 107.75 | 108.15 | 106.12 | 107.55 | 768,248 | -1.04(-0.96%) |
May 31, 2023 | 107.49 | 108.98 | 106.77 | 108.59 | 2,460,745 | +0.91(+0.84%) |
May 30, 2023 | 107.53 | 108.71 | 106.85 | 107.68 | 881,518 | +0.71(+0.66%) |
May 26, 2023 | 107.13 | 107.62 | 105.93 | 106.97 | 904,689 | +0.53(+0.50%) |
May 25, 2023 | 109.43 | 109.43 | 105.89 | 106.45 | 1,273,938 | -3.01(-2.75%) |
May 24, 2023 | 112.57 | 113.03 | 109.36 | 109.45 | 791,910 | -3.59(-3.17%) |
May 23, 2023 | 112.60 | 115.40 | 112.53 | 113.04 | 768,680 | +0.40(+0.36%) |
May 22, 2023 | 111.05 | 113.55 | 109.99 | 112.64 | 842,216 | +1.81(+1.63%) |
May 19, 2023 | 112.78 | 114.34 | 110.78 | 110.83 | 935,620 | -1.06(-0.95%) |
May 18, 2023 | 113.09 | 113.73 | 111.22 | 111.89 | 1,004,486 | -2.03(-1.78%) |
May 17, 2023 | 112.63 | 114.66 | 111.94 | 113.92 | 949,289 | +1.46(+1.30%) |
May 16, 2023 | 118.37 | 118.37 | 112.36 | 112.46 | 865,324 | -3.17(-2.74%) |
May 15, 2023 | 114.73 | 116.17 | 114.31 | 115.63 | 1,120,788 | +1.29(+1.13%) |
May 12, 2023 | 115.45 | 115.77 | 113.04 | 114.33 | 834,340 | -0.91(-0.79%) |
May 11, 2023 | 115.96 | 116.69 | 114.51 | 115.24 | 586,776 | -1.79(-1.53%) |
May 10, 2023 | 117.44 | 117.77 | 116.12 | 117.03 | 769,931 | +1.01(+0.87%) |
May 09, 2023 | 115.83 | 116.65 | 114.20 | 116.03 | 533,518 | -1.07(-0.92%) |
May 08, 2023 | 117.83 | 118.19 | 116.18 | 117.10 | 633,721 | -1.23(-1.04%) |
May 05, 2023 | 117.51 | 119.07 | 117.17 | 118.33 | 753,955 | +2.00(+1.72%) |
May 04, 2023 | 116.11 | 117.47 | 114.66 | 116.33 | 836,323 | +0.06(+0.05%) |
May 03, 2023 | 115.31 | 118.20 | 114.03 | 116.28 | 905,204 | +1.86(+1.62%) |
May 02, 2023 | 115.73 | 116.24 | 112.65 | 114.42 | 762,467 | -2.17(-1.86%) |
May 01, 2023 | 118.64 | 119.44 | 116.44 | 116.59 | 687,538 | -2.26(-1.90%) |
Apr 28, 2023 | 117.53 | 119.26 | 116.95 | 118.85 | 1,252,506 | +1.40(+1.19%) |
Apr 27, 2023 | 114.98 | 118.01 | 114.98 | 117.45 | 1,259,417 | +2.58(+2.24%) |
Apr 26, 2023 | 115.33 | 116.03 | 114.31 | 114.88 | 1,128,587 | -0.49(-0.42%) |
Apr 25, 2023 | 118.77 | 119.67 | 114.69 | 115.37 | 1,867,484 | -3.36(-2.83%) |
Apr 24, 2023 | 119.20 | 119.99 | 118.13 | 118.73 | 713,877 | -0.37(-0.31%) |
Apr 21, 2023 | 119.15 | 119.55 | 117.13 | 119.10 | 779,873 | +0.58(+0.49%) |
Apr 20, 2023 | 119.22 | 119.81 | 118.01 | 118.52 | 786,201 | -1.35(-1.13%) |
Apr 19, 2023 | 117.14 | 120.49 | 116.91 | 119.87 | 822,527 | +1.76(+1.49%) |
Apr 18, 2023 | 118.18 | 118.56 | 115.78 | 118.11 | 1,055,175 | -0.17(-0.15%) |
Apr 17, 2023 | 113.45 | 118.31 | 113.45 | 118.28 | 1,233,381 | +4.89(+4.31%) |
Apr 14, 2023 | 114.97 | 115.94 | 112.60 | 113.39 | 616,634 | -1.02(-0.90%) |
Apr 13, 2023 | 116.11 | 116.42 | 113.47 | 114.41 | 1,288,780 | -1.89(-1.63%) |
Apr 12, 2023 | 119.47 | 119.48 | 116.19 | 116.31 | 1,046,220 | -1.45(-1.24%) |
Apr 11, 2023 | 118.71 | 119.60 | 117.62 | 117.76 | 1,485,699 | -0.94(-0.79%) |
Apr 10, 2023 | 118.25 | 119.17 | 116.75 | 118.70 | 812,674 | -0.35(-0.30%) |
Apr 06, 2023 | 118.99 | 119.39 | 117.38 | 119.05 | 631,306 | +0.70(+0.59%) |
Apr 05, 2023 | 118.27 | 119.58 | 117.89 | 118.36 | 935,571 | -0.34(-0.29%) |
Apr 04, 2023 | 119.61 | 119.76 | 116.91 | 118.70 | 747,747 | -0.33(-0.27%) |
Apr 03, 2023 | 119.26 | 121.35 | 118.05 | 119.03 | 963,705 | -1.18(-0.98%) |
Mar 31, 2023 | 119.11 | 120.29 | 117.65 | 120.20 | 1,365,845 | +1.54(+1.30%) |
Mar 30, 2023 | 118.04 | 119.62 | 117.72 | 118.66 | 1,169,941 | +2.07(+1.77%) |
Mar 29, 2023 | 114.11 | 116.97 | 114.07 | 116.59 | 1,156,515 | +4.30(+3.83%) |
Mar 28, 2023 | 111.44 | 113.50 | 110.61 | 112.29 | 1,044,227 | -0.25(-0.22%) |
Mar 27, 2023 | 115.50 | 115.69 | 112.31 | 112.54 | 1,257,888 | -1.05(-0.93%) |
Mar 24, 2023 | 109.84 | 113.67 | 108.93 | 113.59 | 1,807,443 | +3.60(+3.27%) |
Mar 23, 2023 | 111.26 | 111.78 | 109.82 | 109.99 | 2,424,999 | -0.97(-0.87%) |
Mar 22, 2023 | 116.56 | 116.56 | 110.83 | 110.95 | 1,458,374 | -5.58(-4.79%) |
Mar 21, 2023 | 116.58 | 117.91 | 115.23 | 116.54 | 1,393,358 | +1.01(+0.88%) |
Mar 20, 2023 | 114.55 | 115.80 | 113.47 | 115.52 | 2,094,520 | +0.98(+0.85%) |
Mar 17, 2023 | 116.27 | 117.07 | 112.28 | 114.55 | 6,253,231 | -3.05(-2.59%) |
Mar 16, 2023 | 119.08 | 119.52 | 115.56 | 117.60 | 2,402,899 | -2.71(-2.25%) |
Mar 15, 2023 | 117.69 | 120.93 | 116.81 | 120.31 | 2,417,541 | +0.40(+0.33%) |
Mar 14, 2023 | 121.83 | 122.15 | 119.06 | 119.91 | 2,514,159 | +0.39(+0.32%) |
Mar 13, 2023 | 119.59 | 123.10 | 119.01 | 119.52 | 2,708,620 | -0.64(-0.54%) |
Mar 10, 2023 | 131.35 | 131.50 | 119.53 | 120.17 | 3,278,093 | -11.41(-8.67%) |
Mar 09, 2023 | 136.89 | 137.79 | 130.92 | 131.58 | 1,255,103 | -5.20(-3.80%) |
Mar 08, 2023 | 133.81 | 137.69 | 133.78 | 136.78 | 1,039,929 | +2.89(+2.16%) |
Mar 07, 2023 | 137.93 | 138.80 | 133.83 | 133.89 | 1,073,179 | -4.11(-2.98%) |
Mar 06, 2023 | 137.15 | 138.70 | 137.08 | 138.00 | 1,062,501 | +1.70(+1.25%) |
Mar 03, 2023 | 136.91 | 137.15 | 135.04 | 136.31 | 1,276,883 | +0.62(+0.46%) |
Mar 02, 2023 | 134.81 | 136.35 | 133.86 | 135.68 | 1,275,736 | +0.25(+0.18%) |