Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 119.70 | 120.27 | 119.26 | 120.27 | 28,793 | +0.66(+0.55%) |
Feb 28, 2024 | 118.59 | 119.79 | 118.59 | 119.61 | 19,457 | +0.28(+0.23%) |
Feb 27, 2024 | 119.34 | 119.50 | 118.90 | 119.33 | 65,135 | +0.23(+0.19%) |
Feb 26, 2024 | 119.26 | 119.59 | 119.00 | 119.10 | 172,461 | +0.05(+0.04%) |
Feb 23, 2024 | 119.58 | 119.58 | 118.30 | 119.05 | 18,236 | -0.08(-0.07%) |
Feb 22, 2024 | 117.65 | 119.45 | 117.65 | 119.13 | 22,959 | +3.40(+2.94%) |
Feb 21, 2024 | 115.67 | 115.73 | 114.64 | 115.73 | 19,506 | -0.62(-0.53%) |
Feb 20, 2024 | 116.30 | 116.51 | 115.26 | 116.35 | 20,689 | -0.96(-0.82%) |
Feb 16, 2024 | 118.57 | 118.89 | 117.25 | 117.31 | 25,663 | -1.98(-1.66%) |
Feb 15, 2024 | 118.68 | 119.29 | 118.21 | 119.29 | 17,860 | +1.48(+1.26%) |
Feb 14, 2024 | 116.42 | 117.81 | 116.42 | 117.81 | 35,432 | +2.19(+1.89%) |
Feb 13, 2024 | 115.00 | 116.33 | 114.76 | 115.62 | 43,580 | -1.76(-1.50%) |
Feb 12, 2024 | 117.50 | 118.30 | 117.18 | 117.38 | 21,225 | -0.05(-0.04%) |
Feb 09, 2024 | 116.95 | 117.88 | 116.95 | 117.43 | 39,035 | +0.43(+0.37%) |
Feb 08, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 163,738 | +1.36(+1.18%) |
Feb 07, 2024 | 115.27 | 116.38 | 115.00 | 115.64 | 19,945 | +0.66(+0.57%) |
Feb 06, 2024 | 115.08 | 115.27 | 114.22 | 114.98 | 24,357 | +0.50(+0.44%) |
Feb 05, 2024 | 114.69 | 114.95 | 113.73 | 114.48 | 31,223 | -0.54(-0.47%) |
Feb 02, 2024 | 113.56 | 115.39 | 113.49 | 115.02 | 91,276 | +1.52(+1.34%) |
Feb 01, 2024 | 112.29 | 113.69 | 111.89 | 113.50 | 45,553 | +1.89(+1.69%) |
Jan 31, 2024 | 112.91 | 112.98 | 111.51 | 111.61 | 17,306 | -1.80(-1.59%) |
Jan 30, 2024 | 113.36 | 113.75 | 113.19 | 113.41 | 19,556 | -0.01(-0.01%) |
Jan 29, 2024 | 112.48 | 113.57 | 112.13 | 113.42 | 64,944 | +1.62(+1.45%) |
Jan 26, 2024 | 112.29 | 112.60 | 111.79 | 111.80 | 16,860 | -0.48(-0.43%) |
Jan 25, 2024 | 112.33 | 112.50 | 111.67 | 112.28 | 14,393 | +0.69(+0.62%) |
Jan 24, 2024 | 112.74 | 112.78 | 111.40 | 111.59 | 38,939 | -0.09(-0.08%) |
Jan 23, 2024 | 111.76 | 112.18 | 111.36 | 111.68 | 13,119 | -0.07(-0.06%) |
Jan 22, 2024 | 112.00 | 112.35 | 111.58 | 111.75 | 21,244 | +0.47(+0.42%) |
Jan 19, 2024 | 109.87 | 111.28 | 109.56 | 111.28 | 22,441 | +1.96(+1.79%) |
Jan 18, 2024 | 108.66 | 109.42 | 108.18 | 109.32 | 25,526 | +1.55(+1.44%) |
Jan 17, 2024 | 107.60 | 107.99 | 107.30 | 107.77 | 16,421 | -1.06(-0.97%) |
Jan 16, 2024 | 108.26 | 108.93 | 108.08 | 108.83 | 47,115 | -0.10(-0.09%) |
Jan 12, 2024 | 109.25 | 109.58 | 108.57 | 108.93 | 299,306 | -0.05(-0.05%) |
Jan 11, 2024 | 108.80 | 109.21 | 107.85 | 108.98 | 31,018 | +0.21(+0.19%) |
Jan 10, 2024 | 108.44 | 109.17 | 108.33 | 108.77 | 25,410 | +0.33(+0.30%) |
Jan 09, 2024 | 107.15 | 108.63 | 107.15 | 108.44 | 30,622 | +0.42(+0.39%) |
Jan 08, 2024 | 106.58 | 108.15 | 106.51 | 108.02 | 36,642 | +1.31(+1.23%) |
Jan 05, 2024 | 106.08 | 106.94 | 106.08 | 106.71 | 41,488 | +0.27(+0.25%) |
Jan 04, 2024 | 106.17 | 107.22 | 106.17 | 106.44 | 15,734 | +0.27(+0.25%) |
Jan 03, 2024 | 106.84 | 106.96 | 106.17 | 106.17 | 164,755 | -1.86(-1.72%) |
Jan 02, 2024 | 108.54 | 108.73 | 107.31 | 108.03 | 93,575 | -1.51(-1.38%) |
Dec 29, 2023 | 109.82 | 109.92 | 109.07 | 109.54 | 16,987 | -0.47(-0.43%) |
Dec 28, 2023 | 109.76 | 110.03 | 109.76 | 110.01 | 42,084 | -0.01(-0.01%) |
Dec 27, 2023 | 109.85 | 110.02 | 109.42 | 110.02 | 16,660 | +0.12(+0.11%) |
Dec 26, 2023 | 109.41 | 109.90 | 109.39 | 109.90 | 10,978 | +0.48(+0.44%) |
Dec 22, 2023 | 109.39 | 109.47 | 108.88 | 109.42 | 12,372 | +0.65(+0.60%) |
Dec 21, 2023 | 108.68 | 109.04 | 108.16 | 108.77 | 13,413 | +1.33(+1.24%) |
Dec 20, 2023 | 109.06 | 109.69 | 107.44 | 107.44 | 22,981 | -2.19(-1.99%) |
Dec 19, 2023 | 108.80 | 109.66 | 108.80 | 109.63 | 37,054 | +1.01(+0.93%) |
Dec 18, 2023 | 108.73 | 108.89 | 108.52 | 108.62 | 17,781 | +0.42(+0.39%) |
Dec 15, 2023 | 108.25 | 108.81 | 108.06 | 108.20 | 28,440 | -0.24(-0.22%) |
Dec 14, 2023 | 108.51 | 108.75 | 107.81 | 108.44 | 23,396 | +0.66(+0.61%) |
Dec 13, 2023 | 106.50 | 107.95 | 105.62 | 107.78 | 42,942 | +1.52(+1.43%) |
Dec 12, 2023 | 105.68 | 106.59 | 105.68 | 106.27 | 17,095 | +0.57(+0.54%) |
Dec 11, 2023 | 105.02 | 106.05 | 105.02 | 105.70 | 18,674 | +0.98(+0.93%) |
Dec 08, 2023 | 103.78 | 104.98 | 103.78 | 104.72 | 42,449 | +0.97(+0.93%) |
Dec 07, 2023 | 103.65 | 104.01 | 103.40 | 103.75 | 102,885 | +0.52(+0.50%) |
Dec 06, 2023 | 103.94 | 104.39 | 103.20 | 103.23 | 76,891 | -0.34(-0.33%) |
Dec 05, 2023 | 103.81 | 103.95 | 103.25 | 103.57 | 21,849 | -0.71(-0.68%) |
Dec 04, 2023 | 103.98 | 104.62 | 103.86 | 104.28 | 47,389 | -0.55(-0.52%) |
Dec 01, 2023 | 103.43 | 104.98 | 103.43 | 104.83 | 39,584 | +1.33(+1.28%) |
Nov 30, 2023 | 103.15 | 103.61 | 102.80 | 103.50 | 22,667 | +0.52(+0.50%) |
Nov 29, 2023 | 103.18 | 103.78 | 102.93 | 102.98 | 26,644 | +0.19(+0.18%) |
Nov 28, 2023 | 102.83 | 103.34 | 102.46 | 102.80 | 36,497 | -0.26(-0.25%) |
Nov 27, 2023 | 102.72 | 103.33 | 102.72 | 103.05 | 24,587 | -0.34(-0.33%) |
Nov 24, 2023 | 102.81 | 103.39 | 102.64 | 103.39 | 7,873 | +0.35(+0.34%) |
Nov 22, 2023 | 102.75 | 103.43 | 102.72 | 103.04 | 28,140 | +0.37(+0.36%) |
Nov 21, 2023 | 102.59 | 102.95 | 102.46 | 102.67 | 161,375 | -0.35(-0.34%) |
Nov 20, 2023 | 102.13 | 103.24 | 102.13 | 103.02 | 23,389 | +0.54(+0.53%) |
Nov 17, 2023 | 101.73 | 102.48 | 101.73 | 102.48 | 114,901 | +1.19(+1.17%) |
Nov 16, 2023 | 101.31 | 101.84 | 101.07 | 101.30 | 16,374 | -0.75(-0.73%) |
Nov 15, 2023 | 102.30 | 102.79 | 101.75 | 102.05 | 71,419 | +0.06(+0.06%) |
Nov 14, 2023 | 100.80 | 102.26 | 100.80 | 101.99 | 47,179 | +2.49(+2.51%) |
Nov 13, 2023 | 99.11 | 99.72 | 98.94 | 99.49 | 33,135 | +0.21(+0.21%) |
Nov 10, 2023 | 98.16 | 99.45 | 97.95 | 99.28 | 57,511 | +1.42(+1.45%) |
Nov 09, 2023 | 98.58 | 98.85 | 97.56 | 97.87 | 27,484 | -0.36(-0.37%) |
Nov 08, 2023 | 98.11 | 98.50 | 97.76 | 98.22 | 25,053 | +0.14(+0.14%) |
Nov 07, 2023 | 97.34 | 98.32 | 97.25 | 98.08 | 53,436 | +0.41(+0.42%) |
Nov 06, 2023 | 97.47 | 97.68 | 97.02 | 97.68 | 203,112 | -0.16(-0.16%) |
Nov 03, 2023 | 96.77 | 98.26 | 96.77 | 97.84 | 37,152 | +1.72(+1.79%) |
Nov 02, 2023 | 94.82 | 96.23 | 94.82 | 96.12 | 28,945 | +2.32(+2.47%) |
Nov 01, 2023 | 93.24 | 93.80 | 92.94 | 93.80 | 38,202 | +0.92(+0.99%) |
Oct 31, 2023 | 92.22 | 93.04 | 91.82 | 92.89 | 27,504 | +0.89(+0.97%) |
Oct 30, 2023 | 92.06 | 92.43 | 91.47 | 92.00 | 54,783 | +0.63(+0.69%) |
Oct 27, 2023 | 92.47 | 92.47 | 91.17 | 91.37 | 522,050 | -0.54(-0.59%) |
Oct 26, 2023 | 92.65 | 92.92 | 91.66 | 91.91 | 108,947 | -0.74(-0.80%) |
Oct 25, 2023 | 93.97 | 93.97 | 92.49 | 92.65 | 257,381 | -1.60(-1.69%) |
Oct 24, 2023 | 94.38 | 94.92 | 93.72 | 94.24 | 87,229 | +0.53(+0.56%) |
Oct 23, 2023 | 93.43 | 94.58 | 93.10 | 93.71 | 19,406 | -0.05(-0.05%) |
Oct 20, 2023 | 94.84 | 94.84 | 93.74 | 93.76 | 14,655 | -1.58(-1.65%) |
Oct 19, 2023 | 96.55 | 97.02 | 95.08 | 95.34 | 23,220 | -1.24(-1.28%) |
Oct 18, 2023 | 97.87 | 97.96 | 96.51 | 96.58 | 19,996 | -2.09(-2.11%) |
Oct 17, 2023 | 97.42 | 99.16 | 97.42 | 98.66 | 52,430 | +0.65(+0.66%) |
Oct 16, 2023 | 97.39 | 98.38 | 97.58 | 98.01 | 55,943 | +1.06(+1.09%) |
Oct 13, 2023 | 98.32 | 98.36 | 96.61 | 96.96 | 19,727 | -1.32(-1.34%) |
Oct 12, 2023 | 99.41 | 99.41 | 97.46 | 98.27 | 21,769 | -0.79(-0.80%) |
Oct 11, 2023 | 98.83 | 99.06 | 98.20 | 99.06 | 30,633 | +0.70(+0.71%) |
Oct 10, 2023 | 97.79 | 99.16 | 97.79 | 98.36 | 45,638 | +0.62(+0.63%) |
Oct 09, 2023 | 96.49 | 97.75 | 96.31 | 97.75 | 25,628 | +1.05(+1.08%) |
Oct 06, 2023 | 94.48 | 97.18 | 94.46 | 96.70 | 41,203 | +1.60(+1.68%) |
Oct 05, 2023 | 95.11 | 95.52 | 94.50 | 95.10 | 57,108 | -0.10(-0.10%) |
Oct 04, 2023 | 94.55 | 95.38 | 94.33 | 95.20 | 78,829 | +0.72(+0.76%) |
Oct 03, 2023 | 95.44 | 95.71 | 94.13 | 94.48 | 52,520 | -1.86(-1.93%) |
Oct 02, 2023 | 96.38 | 96.85 | 95.67 | 96.34 | 77,423 | -0.22(-0.23%) |
Sep 29, 2023 | 97.86 | 97.89 | 96.56 | 96.56 | 30,887 | -0.80(-0.82%) |
Sep 28, 2023 | 95.92 | 97.62 | 95.92 | 97.36 | 176,512 | +1.05(+1.09%) |
Sep 27, 2023 | 96.14 | 96.52 | 95.42 | 96.31 | 18,272 | +0.88(+0.92%) |
Sep 26, 2023 | 96.07 | 96.49 | 95.29 | 95.43 | 34,755 | -1.42(-1.47%) |
Sep 25, 2023 | 96.30 | 96.86 | 96.64 | 96.85 | 16,405 | +0.32(+0.33%) |
Sep 22, 2023 | 96.58 | 97.16 | 96.46 | 96.53 | 32,254 | +0.27(+0.28%) |
Sep 21, 2023 | 97.70 | 97.80 | 96.25 | 96.25 | 12,432 | -2.24(-2.27%) |
Sep 20, 2023 | 99.60 | 99.82 | 98.49 | 98.49 | 119,284 | -0.66(-0.67%) |
Sep 19, 2023 | 99.24 | 99.44 | 98.58 | 99.16 | 42,747 | -0.35(-0.36%) |
Sep 18, 2023 | 99.34 | 99.97 | 99.34 | 99.51 | 10,686 | -0.04(-0.05%) |
Sep 15, 2023 | 100.44 | 100.62 | 99.25 | 99.55 | 34,992 | -1.24(-1.23%) |
Sep 14, 2023 | 100.78 | 101.22 | 100.26 | 100.79 | 44,215 | +0.71(+0.70%) |
Sep 13, 2023 | 100.22 | 100.63 | 99.83 | 100.08 | 23,117 | -0.23(-0.23%) |
Sep 12, 2023 | 100.63 | 101.28 | 100.31 | 100.31 | 36,421 | -1.14(-1.12%) |
Sep 11, 2023 | 101.33 | 101.56 | 100.91 | 101.45 | 80,349 | +0.49(+0.48%) |
Sep 08, 2023 | 100.82 | 101.30 | 100.70 | 100.96 | 14,957 | +0.36(+0.36%) |
Sep 07, 2023 | 100.27 | 101.06 | 100.09 | 100.60 | 77,170 | -0.56(-0.55%) |
Sep 06, 2023 | 101.06 | 101.76 | 100.61 | 101.16 | 104,628 | -0.11(-0.11%) |
Sep 05, 2023 | 101.74 | 101.87 | 101.25 | 101.27 | 23,662 | -0.94(-0.92%) |
Sep 01, 2023 | 102.09 | 102.50 | 101.66 | 102.21 | 47,557 | +0.55(+0.54%) |
Aug 31, 2023 | 101.69 | 101.95 | 101.35 | 101.66 | 12,245 | +0.22(+0.22%) |
Aug 30, 2023 | 100.96 | 101.75 | 100.92 | 101.43 | 13,898 | +0.67(+0.66%) |
Aug 29, 2023 | 99.07 | 100.88 | 99.07 | 100.77 | 23,079 | +1.36(+1.37%) |
Aug 28, 2023 | 99.10 | 99.55 | 98.80 | 99.40 | 27,496 | +1.10(+1.12%) |
Aug 25, 2023 | 98.07 | 98.90 | 97.29 | 98.31 | 107,706 | +0.65(+0.66%) |
Aug 24, 2023 | 99.60 | 99.60 | 97.61 | 97.66 | 17,073 | -1.76(-1.77%) |
Aug 23, 2023 | 98.05 | 99.47 | 97.91 | 99.42 | 14,021 | +1.36(+1.38%) |
Aug 22, 2023 | 98.81 | 98.81 | 97.94 | 98.07 | 14,320 | -0.18(-0.18%) |
Aug 21, 2023 | 97.86 | 98.41 | 97.50 | 98.25 | 26,272 | +0.81(+0.83%) |
Aug 18, 2023 | 96.49 | 97.80 | 96.49 | 97.44 | 36,331 | -0.07(-0.07%) |
Aug 17, 2023 | 98.83 | 98.93 | 97.24 | 97.51 | 16,068 | -1.04(-1.05%) |
Aug 16, 2023 | 98.98 | 99.61 | 98.45 | 98.55 | 35,951 | -0.41(-0.41%) |
Aug 15, 2023 | 100.01 | 100.10 | 98.96 | 98.96 | 56,094 | -1.28(-1.27%) |
Aug 14, 2023 | 99.40 | 100.47 | 99.35 | 100.23 | 61,640 | +0.50(+0.50%) |
Aug 11, 2023 | 99.67 | 100.17 | 99.59 | 99.73 | 325,640 | -0.46(-0.46%) |
Aug 10, 2023 | 100.63 | 101.40 | 99.83 | 100.19 | 29,303 | +0.15(+0.15%) |
Aug 09, 2023 | 100.84 | 100.84 | 99.93 | 100.04 | 28,846 | -0.63(-0.63%) |
Aug 08, 2023 | 100.80 | 100.81 | 99.67 | 100.68 | 18,781 | -0.92(-0.91%) |
Aug 07, 2023 | 100.95 | 101.65 | 100.95 | 101.60 | 17,782 | +0.84(+0.83%) |
Aug 04, 2023 | 101.71 | 101.97 | 100.61 | 100.76 | 30,019 | -0.75(-0.74%) |
Aug 03, 2023 | 101.09 | 101.86 | 101.06 | 101.51 | 33,592 | -0.34(-0.33%) |
Aug 02, 2023 | 102.81 | 102.81 | 101.57 | 101.84 | 45,594 | -1.88(-1.81%) |
Aug 01, 2023 | 103.48 | 103.83 | 103.21 | 103.72 | 50,169 | -0.06(-0.06%) |
Jul 31, 2023 | 103.21 | 103.78 | 103.21 | 103.78 | 22,278 | +1.03(+1.00%) |
Jul 28, 2023 | 102.83 | 103.22 | 102.47 | 102.75 | 19,978 | +0.55(+0.54%) |
Jul 27, 2023 | 103.46 | 103.46 | 101.77 | 102.21 | 20,431 | -0.60(-0.58%) |
Jul 26, 2023 | 102.79 | 103.08 | 102.44 | 102.80 | 22,886 | -0.58(-0.56%) |
Jul 25, 2023 | 102.56 | 103.61 | 102.56 | 103.39 | 19,133 | +0.78(+0.76%) |
Jul 24, 2023 | 102.82 | 102.82 | 102.30 | 102.60 | 35,496 | +0.19(+0.18%) |
Jul 21, 2023 | 103.15 | 103.23 | 102.42 | 102.42 | 20,169 | -0.51(-0.49%) |
Jul 20, 2023 | 103.42 | 103.42 | 102.44 | 102.92 | 28,619 | -0.95(-0.91%) |
Jul 19, 2023 | 104.31 | 104.44 | 103.41 | 103.87 | 31,930 | -0.04(-0.04%) |
Jul 18, 2023 | 103.18 | 104.17 | 103.18 | 103.91 | 29,678 | +0.42(+0.40%) |
Jul 17, 2023 | 102.03 | 103.49 | 102.03 | 103.49 | 19,109 | +1.31(+1.29%) |
Jul 14, 2023 | 102.79 | 102.79 | 101.96 | 102.18 | 13,182 | -0.45(-0.44%) |
Jul 13, 2023 | 102.10 | 102.81 | 102.10 | 102.62 | 16,348 | +0.95(+0.93%) |
Jul 12, 2023 | 102.60 | 102.60 | 101.46 | 101.68 | 48,067 | +0.21(+0.21%) |
Jul 11, 2023 | 100.94 | 101.57 | 100.71 | 101.46 | 31,839 | +0.69(+0.69%) |
Jul 10, 2023 | 99.11 | 100.84 | 99.11 | 100.77 | 31,526 | +1.50(+1.52%) |
Jul 07, 2023 | 98.94 | 100.20 | 98.71 | 99.27 | 30,067 | +0.45(+0.45%) |
Jul 06, 2023 | 99.25 | 99.25 | 98.28 | 98.82 | 40,130 | -1.27(-1.27%) |
Jul 05, 2023 | 100.64 | 100.64 | 99.83 | 100.08 | 93,596 | -0.97(-0.96%) |
Jul 03, 2023 | 100.80 | 101.05 | 100.33 | 101.05 | 32,894 | +0.09(+0.09%) |
Jun 30, 2023 | 100.60 | 101.06 | 100.39 | 100.96 | 25,723 | +1.28(+1.28%) |
Jun 29, 2023 | 99.17 | 99.83 | 99.05 | 99.68 | 39,197 | +0.56(+0.56%) |
Jun 28, 2023 | 98.98 | 99.17 | 98.49 | 99.13 | 27,987 | +0.22(+0.22%) |
Jun 27, 2023 | 97.47 | 99.00 | 97.38 | 98.91 | 32,802 | +1.43(+1.46%) |
Jun 26, 2023 | 96.81 | 97.77 | 96.81 | 97.48 | 28,696 | +0.48(+0.49%) |
Jun 23, 2023 | 96.73 | 98.05 | 96.48 | 97.00 | 193,641 | -0.74(-0.76%) |
Jun 22, 2023 | 97.55 | 97.82 | 97.04 | 97.74 | 84,427 | -0.31(-0.32%) |
Jun 21, 2023 | 97.73 | 98.31 | 97.54 | 98.06 | 30,893 | +0.38(+0.39%) |
Jun 20, 2023 | 98.09 | 98.25 | 97.47 | 97.68 | 20,130 | -1.19(-1.21%) |
Jun 16, 2023 | 99.22 | 99.54 | 98.58 | 98.87 | 16,111 | -0.24(-0.24%) |
Jun 15, 2023 | 97.59 | 99.29 | 97.44 | 99.11 | 39,410 | +0.99(+1.00%) |
Jun 14, 2023 | 98.22 | 98.26 | 97.16 | 98.13 | 31,762 | +0.33(+0.34%) |
Jun 13, 2023 | 97.10 | 98.02 | 97.10 | 97.80 | 67,666 | +1.12(+1.16%) |
Jun 12, 2023 | 95.61 | 97.30 | 95.61 | 96.68 | 25,518 | +0.89(+0.93%) |
Jun 09, 2023 | 95.68 | 96.17 | 95.22 | 95.79 | 23,948 | -0.07(-0.07%) |
Jun 08, 2023 | 95.12 | 95.86 | 94.95 | 95.86 | 21,126 | +0.79(+0.83%) |
Jun 07, 2023 | 95.02 | 95.64 | 94.77 | 95.07 | 77,657 | +0.02(+0.02%) |
Jun 06, 2023 | 94.25 | 95.18 | 94.25 | 95.05 | 17,351 | +0.44(+0.46%) |
Jun 05, 2023 | 94.93 | 95.11 | 94.39 | 94.61 | 35,458 | -0.56(-0.59%) |
Jun 02, 2023 | 93.91 | 95.18 | 93.91 | 95.17 | 23,282 | +2.12(+2.28%) |
Jun 01, 2023 | 92.01 | 93.36 | 91.84 | 93.05 | 21,110 | +1.12(+1.22%) |
May 31, 2023 | 92.29 | 92.34 | 91.59 | 91.92 | 17,856 | -0.90(-0.97%) |
May 30, 2023 | 93.41 | 93.56 | 92.59 | 92.83 | 17,979 | -0.50(-0.54%) |
May 26, 2023 | 92.35 | 93.33 | 92.35 | 93.33 | 37,357 | +1.21(+1.32%) |
May 25, 2023 | 91.63 | 92.25 | 91.34 | 92.11 | 26,284 | +1.17(+1.29%) |
May 24, 2023 | 91.49 | 91.49 | 90.92 | 90.94 | 15,461 | -0.87(-0.94%) |
May 23, 2023 | 93.08 | 93.12 | 91.80 | 91.80 | 31,453 | -1.70(-1.82%) |
May 22, 2023 | 93.49 | 94.00 | 93.49 | 93.51 | 18,850 | -0.09(-0.10%) |
May 19, 2023 | 93.87 | 94.10 | 93.36 | 93.60 | 38,650 | -0.19(-0.20%) |
May 18, 2023 | 92.61 | 93.87 | 92.61 | 93.79 | 102,214 | +1.12(+1.21%) |
May 17, 2023 | 91.83 | 92.97 | 91.67 | 92.66 | 59,607 | +1.33(+1.46%) |
May 16, 2023 | 92.03 | 92.32 | 91.33 | 91.33 | 39,443 | -1.23(-1.33%) |
May 15, 2023 | 91.81 | 92.59 | 91.81 | 92.56 | 31,288 | +0.43(+0.46%) |
May 12, 2023 | 91.93 | 92.26 | 91.24 | 92.13 | 26,484 | +0.46(+0.50%) |
May 11, 2023 | 91.84 | 91.84 | 91.20 | 91.67 | 38,195 | -0.42(-0.45%) |
May 10, 2023 | 92.77 | 92.77 | 91.31 | 92.09 | 24,159 | -0.01(-0.01%) |
May 09, 2023 | 91.76 | 92.39 | 91.76 | 92.10 | 13,991 | -0.15(-0.16%) |
May 08, 2023 | 92.40 | 92.40 | 91.86 | 92.24 | 21,936 | -0.12(-0.13%) |
May 05, 2023 | 91.40 | 92.44 | 91.40 | 92.36 | 38,151 | +1.87(+2.07%) |
May 04, 2023 | 91.29 | 91.29 | 90.40 | 90.49 | 60,193 | -1.08(-1.17%) |
May 03, 2023 | 92.20 | 92.63 | 91.39 | 91.57 | 25,936 | -0.66(-0.71%) |
May 02, 2023 | 92.84 | 92.84 | 91.15 | 92.22 | 30,548 | -1.08(-1.16%) |
May 01, 2023 | 92.89 | 93.61 | 92.89 | 93.31 | 93,629 | +0.31(+0.33%) |
Apr 28, 2023 | 91.69 | 93.00 | 91.69 | 93.00 | 13,467 | +0.66(+0.71%) |
Apr 27, 2023 | 91.11 | 92.34 | 90.66 | 92.34 | 17,318 | +1.42(+1.56%) |
Apr 26, 2023 | 91.69 | 91.77 | 90.66 | 90.92 | 30,481 | -0.66(-0.72%) |
Apr 25, 2023 | 93.09 | 93.09 | 91.52 | 91.58 | 56,646 | -1.90(-2.04%) |
Apr 24, 2023 | 93.22 | 93.54 | 93.08 | 93.49 | 35,435 | +0.18(+0.19%) |
Apr 21, 2023 | 93.37 | 93.38 | 92.83 | 93.31 | 30,900 | +0.00(+0.00%) |
Apr 20, 2023 | 92.84 | 93.84 | 92.84 | 93.31 | 15,732 | -0.15(-0.16%) |
Apr 19, 2023 | 93.38 | 93.61 | 93.06 | 93.46 | 17,644 | -0.31(-0.33%) |
Apr 18, 2023 | 94.00 | 94.08 | 93.43 | 93.77 | 15,272 | +0.38(+0.41%) |
Apr 17, 2023 | 93.12 | 93.45 | 92.79 | 93.39 | 21,949 | +0.11(+0.12%) |
Apr 14, 2023 | 93.22 | 93.87 | 92.57 | 93.28 | 31,635 | -0.13(-0.14%) |
Apr 13, 2023 | 92.61 | 93.41 | 92.57 | 93.41 | 28,712 | +0.85(+0.91%) |
Apr 12, 2023 | 93.40 | 93.40 | 92.33 | 92.56 | 101,336 | -0.03(-0.03%) |
Apr 11, 2023 | 92.69 | 93.05 | 92.25 | 92.59 | 18,265 | +0.06(+0.06%) |
Apr 10, 2023 | 91.46 | 92.61 | 91.43 | 92.53 | 42,098 | +0.74(+0.80%) |
Apr 06, 2023 | 92.04 | 92.04 | 91.31 | 91.79 | 48,325 | -0.36(-0.39%) |
Apr 05, 2023 | 91.90 | 92.31 | 91.18 | 92.15 | 227,208 | -0.06(-0.06%) |
Apr 04, 2023 | 93.47 | 93.47 | 91.95 | 92.21 | 28,097 | -1.35(-1.45%) |
Apr 03, 2023 | 93.33 | 93.57 | 92.74 | 93.57 | 64,139 | +0.96(+1.03%) |
Mar 31, 2023 | 91.62 | 92.64 | 91.44 | 92.61 | 30,332 | +1.13(+1.24%) |
Mar 30, 2023 | 91.52 | 91.52 | 90.89 | 91.48 | 14,604 | +0.55(+0.60%) |
Mar 29, 2023 | 90.42 | 90.93 | 90.18 | 90.93 | 27,793 | +1.43(+1.60%) |
Mar 28, 2023 | 89.34 | 89.63 | 89.10 | 89.50 | 205,048 | +0.17(+0.19%) |
Mar 27, 2023 | 89.32 | 89.74 | 88.76 | 89.33 | 231,662 | +0.75(+0.84%) |
Mar 24, 2023 | 87.75 | 88.59 | 87.17 | 88.58 | 13,392 | +0.53(+0.60%) |
Mar 23, 2023 | 88.82 | 89.74 | 87.86 | 88.05 | 33,495 | -0.29(-0.33%) |
Mar 22, 2023 | 90.23 | 90.72 | 88.34 | 88.34 | 59,280 | -2.17(-2.40%) |
Mar 21, 2023 | 89.72 | 90.51 | 89.72 | 90.51 | 19,969 | +1.33(+1.49%) |
Mar 20, 2023 | 87.75 | 89.18 | 87.75 | 89.18 | 17,387 | +1.26(+1.43%) |
Mar 17, 2023 | 88.48 | 88.48 | 87.35 | 87.92 | 13,865 | -1.27(-1.42%) |
Mar 16, 2023 | 87.08 | 89.19 | 86.93 | 89.19 | 23,178 | +1.26(+1.43%) |
Mar 15, 2023 | 88.10 | 88.15 | 86.57 | 87.93 | 25,516 | -1.63(-1.82%) |
Mar 14, 2023 | 89.66 | 90.61 | 88.66 | 89.56 | 38,949 | +1.08(+1.22%) |
Mar 13, 2023 | 87.91 | 89.66 | 87.91 | 88.48 | 12,114 | -0.88(-0.99%) |
Mar 10, 2023 | 91.00 | 91.11 | 88.90 | 89.36 | 24,932 | -1.40(-1.54%) |
Mar 09, 2023 | 92.56 | 93.13 | 90.76 | 90.76 | 46,416 | -1.75(-1.89%) |
Mar 08, 2023 | 92.38 | 92.77 | 91.96 | 92.50 | 21,380 | +0.07(+0.08%) |
Mar 07, 2023 | 94.05 | 94.05 | 92.20 | 92.44 | 42,408 | -1.57(-1.67%) |
Mar 06, 2023 | 94.25 | 94.45 | 93.69 | 94.00 | 23,876 | -0.18(-0.19%) |
Mar 03, 2023 | 93.05 | 94.22 | 93.05 | 94.18 | 12,055 | +0.94(+1.01%) |
Mar 02, 2023 | 91.94 | 93.24 | 91.51 | 93.24 | 19,851 | +1.26(+1.37%) |