Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.90 | 144.69 | 140.58 | 142.71 | 432,439 | +3.06(+2.19%) |
Feb 28, 2024 | 140.24 | 141.96 | 139.61 | 139.65 | 214,852 | -2.58(-1.81%) |
Feb 27, 2024 | 140.19 | 143.18 | 139.02 | 142.23 | 228,351 | +3.26(+2.34%) |
Feb 26, 2024 | 139.97 | 140.77 | 138.55 | 138.97 | 259,988 | -1.30(-0.93%) |
Feb 23, 2024 | 139.25 | 140.69 | 138.00 | 140.27 | 176,403 | +1.62(+1.17%) |
Feb 22, 2024 | 139.07 | 140.61 | 138.40 | 138.65 | 282,078 | -0.06(-0.04%) |
Feb 21, 2024 | 140.21 | 141.09 | 136.72 | 138.71 | 421,674 | -1.21(-0.86%) |
Feb 20, 2024 | 139.48 | 140.63 | 136.04 | 139.92 | 320,800 | -1.99(-1.40%) |
Feb 16, 2024 | 142.76 | 143.67 | 140.69 | 141.91 | 224,499 | -1.50(-1.04%) |
Feb 15, 2024 | 142.22 | 143.60 | 139.38 | 143.41 | 235,879 | +1.96(+1.38%) |
Feb 14, 2024 | 140.82 | 142.46 | 139.22 | 141.45 | 270,766 | +2.38(+1.71%) |
Feb 13, 2024 | 138.90 | 143.47 | 137.70 | 139.08 | 395,550 | -5.08(-3.52%) |
Feb 12, 2024 | 143.54 | 144.82 | 141.74 | 144.16 | 264,070 | +0.62(+0.43%) |
Feb 09, 2024 | 140.75 | 144.78 | 139.03 | 143.54 | 440,218 | +3.99(+2.86%) |
Feb 08, 2024 | 139.99 | 140.46 | 136.04 | 139.54 | 352,870 | -0.50(-0.36%) |
Feb 07, 2024 | 143.58 | 145.96 | 139.37 | 140.04 | 434,321 | +1.73(+1.25%) |
Feb 06, 2024 | 129.75 | 143.73 | 128.79 | 138.32 | 717,202 | +10.49(+8.21%) |
Feb 05, 2024 | 129.00 | 132.15 | 126.14 | 127.83 | 457,609 | -0.28(-0.22%) |
Feb 02, 2024 | 119.98 | 128.56 | 117.19 | 128.11 | 421,587 | +7.36(+6.09%) |
Feb 01, 2024 | 119.12 | 120.98 | 115.03 | 120.75 | 265,419 | +1.85(+1.55%) |
Jan 31, 2024 | 122.17 | 123.41 | 118.36 | 118.90 | 240,279 | -3.26(-2.67%) |
Jan 30, 2024 | 121.94 | 122.78 | 119.62 | 122.17 | 167,209 | -0.91(-0.74%) |
Jan 29, 2024 | 121.63 | 123.40 | 119.82 | 123.08 | 131,060 | +2.25(+1.87%) |
Jan 26, 2024 | 121.00 | 121.00 | 118.96 | 120.82 | 157,655 | +0.84(+0.70%) |
Jan 25, 2024 | 120.47 | 121.14 | 118.94 | 119.98 | 158,352 | +1.11(+0.93%) |
Jan 24, 2024 | 121.91 | 121.91 | 118.72 | 118.87 | 158,758 | -1.56(-1.29%) |
Jan 23, 2024 | 123.67 | 124.55 | 120.09 | 120.43 | 228,231 | -2.70(-2.19%) |
Jan 22, 2024 | 119.54 | 123.26 | 119.54 | 123.13 | 178,054 | +4.96(+4.20%) |
Jan 19, 2024 | 116.93 | 119.01 | 114.82 | 118.17 | 128,268 | +2.26(+1.95%) |
Jan 18, 2024 | 116.30 | 116.78 | 114.99 | 115.91 | 109,970 | +0.76(+0.66%) |
Jan 17, 2024 | 114.29 | 115.39 | 112.89 | 115.15 | 107,414 | -0.76(-0.65%) |
Jan 16, 2024 | 116.37 | 117.16 | 115.27 | 115.91 | 197,253 | -1.82(-1.54%) |
Jan 12, 2024 | 118.16 | 119.30 | 116.11 | 117.73 | 155,427 | +0.08(+0.07%) |
Jan 11, 2024 | 118.50 | 118.95 | 115.85 | 117.65 | 177,033 | -0.82(-0.69%) |
Jan 10, 2024 | 117.83 | 118.47 | 115.69 | 118.47 | 158,187 | +1.07(+0.91%) |
Jan 09, 2024 | 116.51 | 118.40 | 114.44 | 117.40 | 183,373 | -1.02(-0.86%) |
Jan 08, 2024 | 115.38 | 118.42 | 115.06 | 118.42 | 146,486 | +3.07(+2.67%) |
Jan 05, 2024 | 115.75 | 117.18 | 114.83 | 115.34 | 184,425 | -0.97(-0.83%) |
Jan 04, 2024 | 116.64 | 118.27 | 116.24 | 116.31 | 277,408 | +0.11(+0.09%) |
Jan 03, 2024 | 119.84 | 119.84 | 115.80 | 116.20 | 303,428 | -4.63(-3.83%) |
Jan 02, 2024 | 119.39 | 121.46 | 119.09 | 120.83 | 408,129 | +0.85(+0.71%) |
Dec 29, 2023 | 121.94 | 122.49 | 119.27 | 119.98 | 168,986 | -1.79(-1.47%) |
Dec 28, 2023 | 122.14 | 122.50 | 120.65 | 121.77 | 128,463 | -0.45(-0.37%) |
Dec 27, 2023 | 122.29 | 123.66 | 121.66 | 122.22 | 318,727 | +0.30(+0.25%) |
Dec 26, 2023 | 119.26 | 122.66 | 119.09 | 121.92 | 256,670 | +2.97(+2.49%) |
Dec 22, 2023 | 119.65 | 121.11 | 118.73 | 118.95 | 176,288 | +0.26(+0.22%) |
Dec 21, 2023 | 118.25 | 119.52 | 117.11 | 118.69 | 206,536 | +1.62(+1.38%) |
Dec 20, 2023 | 115.09 | 119.60 | 113.93 | 117.08 | 324,134 | +0.96(+0.83%) |
Dec 19, 2023 | 114.50 | 116.77 | 113.69 | 116.12 | 300,427 | +2.02(+1.77%) |
Dec 18, 2023 | 114.78 | 115.27 | 113.36 | 114.10 | 218,178 | +0.15(+0.13%) |
Dec 15, 2023 | 113.66 | 116.29 | 111.27 | 113.95 | 1,293,506 | +1.06(+0.94%) |
Dec 14, 2023 | 110.25 | 113.80 | 110.25 | 112.90 | 361,392 | +3.36(+3.07%) |
Dec 13, 2023 | 108.37 | 109.74 | 105.48 | 109.53 | 280,856 | +0.79(+0.72%) |
Dec 12, 2023 | 108.08 | 109.90 | 107.20 | 108.74 | 284,469 | +0.31(+0.29%) |
Dec 11, 2023 | 106.94 | 109.48 | 106.16 | 108.43 | 251,202 | +0.88(+0.82%) |
Dec 08, 2023 | 107.16 | 110.47 | 106.70 | 107.56 | 265,147 | +0.10(+0.09%) |
Dec 07, 2023 | 107.69 | 108.53 | 105.17 | 107.46 | 560,446 | -0.22(-0.20%) |
Dec 06, 2023 | 113.02 | 113.02 | 107.21 | 107.68 | 571,904 | -5.07(-4.50%) |
Dec 05, 2023 | 122.27 | 122.27 | 110.80 | 112.75 | 808,227 | -11.75(-9.44%) |
Dec 04, 2023 | 123.47 | 125.24 | 122.22 | 124.49 | 322,816 | +0.01(+0.01%) |
Dec 01, 2023 | 118.03 | 124.68 | 117.63 | 124.48 | 372,074 | +5.52(+4.64%) |
Nov 30, 2023 | 117.20 | 119.00 | 113.91 | 118.96 | 284,491 | +1.73(+1.47%) |
Nov 29, 2023 | 119.67 | 120.95 | 116.44 | 117.24 | 304,126 | -1.80(-1.51%) |
Nov 28, 2023 | 120.87 | 122.01 | 117.68 | 119.03 | 265,354 | -1.95(-1.61%) |
Nov 27, 2023 | 120.65 | 121.36 | 119.03 | 120.98 | 228,420 | -0.44(-0.36%) |
Nov 24, 2023 | 121.36 | 123.34 | 121.16 | 121.42 | 69,275 | -0.59(-0.48%) |
Nov 22, 2023 | 121.66 | 123.75 | 121.66 | 122.01 | 273,717 | +0.82(+0.67%) |
Nov 21, 2023 | 120.21 | 121.48 | 119.35 | 121.19 | 281,470 | -0.04(-0.03%) |
Nov 20, 2023 | 120.84 | 121.97 | 119.96 | 121.23 | 196,846 | +0.46(+0.38%) |
Nov 17, 2023 | 122.01 | 122.42 | 119.68 | 120.77 | 300,657 | -0.16(-0.13%) |
Nov 16, 2023 | 121.46 | 122.40 | 118.97 | 120.93 | 326,176 | -0.98(-0.80%) |
Nov 15, 2023 | 120.78 | 123.98 | 120.78 | 121.91 | 343,209 | +0.90(+0.74%) |
Nov 14, 2023 | 119.60 | 121.90 | 119.08 | 121.01 | 336,129 | +4.73(+4.07%) |
Nov 13, 2023 | 114.39 | 116.73 | 114.28 | 116.28 | 148,149 | +0.87(+0.75%) |
Nov 10, 2023 | 115.60 | 116.86 | 114.23 | 115.41 | 204,759 | +0.95(+0.83%) |
Nov 09, 2023 | 117.03 | 120.24 | 113.88 | 114.46 | 237,060 | -1.79(-1.54%) |
Nov 08, 2023 | 116.67 | 118.07 | 114.46 | 116.25 | 198,346 | -0.42(-0.36%) |
Nov 07, 2023 | 116.39 | 119.01 | 115.57 | 116.67 | 243,363 | -1.30(-1.10%) |
Nov 06, 2023 | 119.52 | 119.52 | 116.00 | 117.97 | 297,438 | -1.69(-1.41%) |
Nov 03, 2023 | 118.65 | 121.50 | 117.07 | 119.65 | 704,807 | +2.58(+2.21%) |
Nov 02, 2023 | 114.88 | 117.20 | 113.66 | 117.07 | 497,745 | +3.01(+2.64%) |
Nov 01, 2023 | 108.93 | 114.50 | 108.32 | 114.06 | 513,603 | +5.49(+5.06%) |
Oct 31, 2023 | 111.39 | 111.75 | 107.60 | 108.56 | 470,720 | -2.00(-1.81%) |
Oct 30, 2023 | 105.02 | 111.46 | 103.80 | 110.57 | 722,681 | +8.61(+8.44%) |
Oct 27, 2023 | 97.72 | 104.64 | 95.47 | 101.96 | 1,342,146 | +14.23(+16.22%) |
Oct 26, 2023 | 89.44 | 89.93 | 86.68 | 87.73 | 552,495 | -1.70(-1.91%) |
Oct 25, 2023 | 91.37 | 91.88 | 88.96 | 89.44 | 537,176 | -2.77(-3.01%) |
Oct 24, 2023 | 94.77 | 95.11 | 91.88 | 92.21 | 238,262 | -1.66(-1.76%) |
Oct 23, 2023 | 94.25 | 95.33 | 93.22 | 93.87 | 424,466 | -0.38(-0.40%) |
Oct 20, 2023 | 94.58 | 97.19 | 93.47 | 94.25 | 390,253 | +1.11(+1.19%) |
Oct 19, 2023 | 96.82 | 97.76 | 92.63 | 93.14 | 265,317 | -3.45(-3.57%) |
Oct 18, 2023 | 100.08 | 100.08 | 96.51 | 96.59 | 322,167 | -5.24(-5.15%) |
Oct 17, 2023 | 99.83 | 102.82 | 99.75 | 101.83 | 238,287 | +3.02(+3.06%) |
Oct 16, 2023 | 96.25 | 99.60 | 97.12 | 98.81 | 210,115 | +3.19(+3.34%) |
Oct 13, 2023 | 98.82 | 99.36 | 95.47 | 95.62 | 176,062 | -3.14(-3.18%) |
Oct 12, 2023 | 101.98 | 102.60 | 98.22 | 98.76 | 148,170 | -2.79(-2.75%) |
Oct 11, 2023 | 102.87 | 103.08 | 100.45 | 101.55 | 125,946 | -0.98(-0.95%) |
Oct 10, 2023 | 101.34 | 103.28 | 100.82 | 102.53 | 210,672 | +1.84(+1.82%) |
Oct 09, 2023 | 96.64 | 101.59 | 96.64 | 100.70 | 221,091 | +2.23(+2.27%) |
Oct 06, 2023 | 96.70 | 99.53 | 96.06 | 98.46 | 236,296 | +1.07(+1.10%) |
Oct 05, 2023 | 98.81 | 98.81 | 96.79 | 97.40 | 254,640 | -1.23(-1.24%) |
Oct 04, 2023 | 98.47 | 98.94 | 97.55 | 98.62 | 219,593 | +0.65(+0.66%) |
Oct 03, 2023 | 98.28 | 101.43 | 97.07 | 97.97 | 290,213 | -1.18(-1.19%) |
Oct 02, 2023 | 100.74 | 101.81 | 97.54 | 99.15 | 388,632 | -2.20(-2.17%) |
Sep 29, 2023 | 102.86 | 103.50 | 100.95 | 101.35 | 276,500 | -0.84(-0.82%) |
Sep 28, 2023 | 99.69 | 102.61 | 99.63 | 102.19 | 286,170 | +2.19(+2.19%) |
Sep 27, 2023 | 101.57 | 101.80 | 99.28 | 100.00 | 199,677 | -0.30(-0.30%) |
Sep 26, 2023 | 100.51 | 101.71 | 98.93 | 100.30 | 389,122 | -1.56(-1.54%) |
Sep 25, 2023 | 99.58 | 102.78 | 101.46 | 101.86 | 405,216 | +1.89(+1.90%) |
Sep 22, 2023 | 99.75 | 101.17 | 99.07 | 99.97 | 207,201 | +0.86(+0.87%) |
Sep 21, 2023 | 98.23 | 99.46 | 96.97 | 99.11 | 1,212,786 | +0.94(+0.95%) |
Sep 20, 2023 | 99.61 | 101.82 | 98.16 | 98.17 | 282,759 | -1.28(-1.28%) |
Sep 19, 2023 | 102.67 | 103.30 | 99.00 | 99.45 | 415,074 | -3.47(-3.37%) |
Sep 18, 2023 | 102.72 | 105.29 | 102.30 | 102.92 | 625,059 | +1.29(+1.27%) |
Sep 15, 2023 | 102.34 | 102.45 | 99.46 | 101.63 | 2,202,152 | -1.27(-1.23%) |
Sep 14, 2023 | 101.84 | 105.65 | 101.84 | 102.90 | 998,256 | +2.19(+2.18%) |
Sep 13, 2023 | 98.50 | 103.90 | 97.75 | 100.71 | 750,235 | +1.72(+1.74%) |
Sep 12, 2023 | 96.20 | 99.90 | 96.20 | 98.98 | 381,425 | +1.29(+1.32%) |
Sep 11, 2023 | 97.69 | 99.62 | 96.99 | 97.70 | 446,328 | +0.81(+0.83%) |
Sep 08, 2023 | 99.98 | 100.84 | 96.64 | 96.89 | 416,213 | -3.80(-3.77%) |
Sep 07, 2023 | 103.37 | 103.94 | 99.63 | 100.69 | 617,379 | -3.10(-2.99%) |
Sep 06, 2023 | 105.22 | 108.14 | 103.08 | 103.79 | 442,967 | -1.86(-1.77%) |
Sep 05, 2023 | 109.05 | 109.05 | 105.19 | 105.65 | 429,821 | -4.42(-4.01%) |
Sep 01, 2023 | 106.65 | 112.06 | 106.03 | 110.07 | 492,340 | +4.79(+4.55%) |
Aug 31, 2023 | 105.26 | 106.14 | 103.77 | 105.28 | 318,581 | -0.27(-0.25%) |
Aug 30, 2023 | 103.94 | 106.48 | 103.75 | 105.55 | 346,132 | +1.26(+1.20%) |
Aug 29, 2023 | 103.53 | 105.53 | 102.77 | 104.30 | 279,416 | +1.12(+1.08%) |
Aug 28, 2023 | 104.47 | 106.33 | 101.85 | 103.18 | 452,366 | -0.34(-0.33%) |
Aug 25, 2023 | 104.33 | 104.33 | 101.00 | 103.52 | 326,852 | -0.81(-0.77%) |
Aug 24, 2023 | 105.14 | 105.81 | 104.00 | 104.33 | 244,094 | -0.86(-0.81%) |
Aug 23, 2023 | 105.53 | 105.74 | 103.71 | 105.18 | 297,916 | -0.35(-0.33%) |
Aug 22, 2023 | 108.03 | 108.03 | 104.56 | 105.53 | 371,493 | -2.50(-2.32%) |
Aug 21, 2023 | 106.46 | 110.56 | 106.46 | 108.03 | 500,182 | +3.74(+3.58%) |
Aug 18, 2023 | 100.82 | 104.66 | 100.60 | 104.30 | 450,967 | +2.37(+2.33%) |
Aug 17, 2023 | 103.92 | 104.52 | 101.17 | 101.92 | 407,079 | -1.77(-1.71%) |
Aug 16, 2023 | 104.93 | 109.18 | 103.31 | 103.70 | 529,456 | -0.53(-0.51%) |
Aug 15, 2023 | 104.23 | 105.34 | 102.89 | 104.23 | 371,625 | -0.75(-0.71%) |
Aug 14, 2023 | 107.39 | 109.68 | 104.70 | 104.97 | 494,924 | -2.93(-2.72%) |
Aug 11, 2023 | 108.39 | 109.03 | 107.19 | 107.91 | 292,768 | -1.21(-1.11%) |
Aug 10, 2023 | 111.96 | 111.96 | 107.95 | 109.11 | 446,785 | -2.05(-1.85%) |
Aug 09, 2023 | 109.24 | 111.62 | 107.09 | 111.17 | 350,037 | +1.44(+1.31%) |
Aug 08, 2023 | 110.00 | 112.01 | 109.49 | 109.73 | 393,434 | -2.51(-2.24%) |
Aug 07, 2023 | 116.05 | 117.70 | 111.73 | 112.24 | 419,987 | -2.94(-2.55%) |
Aug 04, 2023 | 117.30 | 118.93 | 114.17 | 115.18 | 351,753 | -2.12(-1.81%) |
Aug 03, 2023 | 114.85 | 117.97 | 113.75 | 117.30 | 303,127 | +2.07(+1.80%) |
Aug 02, 2023 | 114.17 | 117.26 | 112.25 | 115.23 | 472,402 | -1.69(-1.45%) |
Aug 01, 2023 | 115.86 | 117.67 | 110.94 | 116.92 | 665,813 | +1.07(+0.92%) |
Jul 31, 2023 | 117.13 | 118.48 | 114.54 | 115.86 | 487,155 | -3.08(-2.59%) |
Jul 28, 2023 | 119.52 | 121.50 | 113.55 | 118.94 | 727,178 | +0.58(+0.49%) |
Jul 27, 2023 | 119.19 | 122.37 | 117.03 | 118.36 | 961,653 | -0.27(-0.23%) |
Jul 26, 2023 | 112.39 | 119.89 | 112.39 | 118.63 | 853,354 | +7.23(+6.49%) |
Jul 25, 2023 | 108.16 | 113.28 | 108.16 | 111.40 | 377,771 | +2.26(+2.07%) |
Jul 24, 2023 | 105.24 | 109.90 | 104.70 | 109.14 | 390,717 | +0.47(+0.43%) |
Jul 21, 2023 | 110.99 | 111.67 | 107.91 | 108.67 | 363,509 | -2.72(-2.44%) |
Jul 20, 2023 | 108.82 | 111.99 | 106.79 | 111.39 | 488,557 | +1.90(+1.74%) |
Jul 19, 2023 | 101.17 | 110.25 | 100.73 | 109.48 | 900,376 | +9.29(+9.28%) |
Jul 18, 2023 | 99.62 | 104.14 | 99.62 | 100.19 | 1,007,935 | +4.61(+4.83%) |
Jul 17, 2023 | 94.79 | 96.03 | 93.81 | 95.58 | 256,066 | +0.17(+0.18%) |
Jul 14, 2023 | 95.80 | 95.81 | 94.75 | 95.41 | 191,872 | -0.99(-1.02%) |
Jul 13, 2023 | 96.40 | 97.07 | 95.77 | 96.40 | 145,621 | +0.23(+0.24%) |
Jul 12, 2023 | 99.49 | 99.66 | 95.53 | 96.17 | 354,690 | -1.76(-1.80%) |
Jul 11, 2023 | 98.22 | 98.30 | 95.97 | 97.93 | 168,145 | +0.26(+0.27%) |
Jul 10, 2023 | 96.92 | 99.85 | 96.21 | 97.67 | 322,494 | -0.49(-0.50%) |
Jul 07, 2023 | 95.62 | 101.09 | 95.56 | 98.16 | 416,000 | +3.04(+3.19%) |
Jul 06, 2023 | 94.23 | 95.29 | 92.52 | 95.12 | 233,221 | +0.08(+0.08%) |
Jul 05, 2023 | 97.41 | 98.18 | 94.03 | 95.04 | 296,232 | -3.29(-3.34%) |
Jul 03, 2023 | 97.66 | 99.45 | 97.06 | 98.33 | 154,732 | -0.08(-0.08%) |
Jun 30, 2023 | 99.10 | 99.10 | 96.61 | 98.41 | 357,678 | -0.56(-0.56%) |
Jun 29, 2023 | 97.56 | 99.15 | 95.47 | 98.97 | 476,548 | +1.59(+1.64%) |
Jun 28, 2023 | 93.53 | 97.46 | 92.59 | 97.37 | 500,842 | +3.73(+3.98%) |
Jun 27, 2023 | 86.29 | 94.06 | 86.29 | 93.65 | 617,763 | +7.86(+9.16%) |
Jun 26, 2023 | 84.77 | 87.16 | 84.77 | 85.79 | 305,915 | +0.76(+0.89%) |
Jun 23, 2023 | 86.63 | 88.48 | 84.91 | 85.03 | 549,700 | -2.62(-2.99%) |
Jun 22, 2023 | 86.75 | 88.29 | 86.32 | 87.65 | 383,315 | +0.53(+0.61%) |
Jun 21, 2023 | 85.25 | 87.39 | 84.76 | 87.12 | 375,199 | +1.25(+1.46%) |
Jun 20, 2023 | 87.22 | 87.84 | 85.02 | 85.87 | 317,701 | -2.01(-2.29%) |
Jun 16, 2023 | 88.41 | 89.10 | 87.13 | 87.88 | 744,782 | +0.48(+0.55%) |
Jun 15, 2023 | 88.07 | 89.06 | 86.18 | 87.40 | 336,460 | -1.39(-1.57%) |
Jun 14, 2023 | 86.85 | 89.95 | 86.70 | 88.80 | 427,877 | +2.64(+3.06%) |
Jun 13, 2023 | 86.18 | 87.26 | 85.30 | 86.16 | 308,826 | +0.40(+0.46%) |
Jun 12, 2023 | 86.86 | 87.13 | 84.20 | 85.76 | 336,905 | +0.90(+1.06%) |
Jun 09, 2023 | 87.33 | 87.50 | 84.36 | 84.86 | 248,925 | -2.72(-3.10%) |
Jun 08, 2023 | 87.16 | 88.33 | 86.41 | 87.58 | 237,219 | +0.41(+0.47%) |
Jun 07, 2023 | 85.42 | 87.73 | 84.54 | 87.17 | 438,124 | +2.19(+2.58%) |
Jun 06, 2023 | 83.34 | 86.21 | 81.85 | 84.98 | 323,505 | +1.17(+1.39%) |
Jun 05, 2023 | 86.51 | 86.79 | 82.87 | 83.82 | 270,951 | -3.04(-3.50%) |
Jun 02, 2023 | 85.01 | 87.22 | 84.26 | 86.85 | 242,180 | +2.80(+3.33%) |
Jun 01, 2023 | 83.67 | 84.56 | 82.62 | 84.06 | 179,980 | +0.61(+0.73%) |
May 31, 2023 | 86.68 | 87.61 | 83.20 | 83.45 | 258,344 | -3.53(-4.05%) |
May 30, 2023 | 86.62 | 87.80 | 86.21 | 86.97 | 205,054 | +0.32(+0.37%) |
May 26, 2023 | 86.79 | 87.90 | 86.40 | 86.65 | 149,843 | -0.19(-0.22%) |
May 25, 2023 | 84.15 | 86.88 | 84.08 | 86.84 | 206,068 | +2.69(+3.20%) |
May 24, 2023 | 86.15 | 86.29 | 83.05 | 84.15 | 306,841 | -2.92(-3.35%) |
May 23, 2023 | 86.41 | 88.37 | 85.72 | 87.07 | 256,954 | +0.42(+0.48%) |
May 22, 2023 | 86.39 | 87.04 | 84.72 | 86.65 | 187,187 | +0.79(+0.92%) |
May 19, 2023 | 87.65 | 87.86 | 84.93 | 85.87 | 136,006 | -0.96(-1.10%) |
May 18, 2023 | 83.15 | 87.11 | 83.15 | 86.82 | 242,973 | +0.90(+1.04%) |
May 17, 2023 | 84.58 | 86.11 | 83.52 | 85.93 | 239,532 | +1.77(+2.11%) |
May 16, 2023 | 85.75 | 85.97 | 83.93 | 84.15 | 178,374 | -2.25(-2.61%) |
May 15, 2023 | 87.14 | 87.76 | 86.29 | 86.41 | 173,363 | -0.67(-0.77%) |
May 12, 2023 | 86.97 | 87.75 | 85.74 | 87.07 | 119,541 | +0.69(+0.80%) |
May 11, 2023 | 86.17 | 86.68 | 84.17 | 86.39 | 177,114 | -0.55(-0.63%) |
May 10, 2023 | 87.99 | 88.18 | 85.69 | 86.93 | 150,437 | +0.58(+0.67%) |
May 09, 2023 | 86.46 | 86.89 | 84.87 | 86.36 | 155,128 | -0.86(-0.98%) |
May 08, 2023 | 87.35 | 88.90 | 85.85 | 87.21 | 187,671 | -0.14(-0.16%) |
May 05, 2023 | 86.32 | 87.91 | 85.60 | 87.35 | 144,235 | +2.08(+2.44%) |
May 04, 2023 | 88.79 | 89.51 | 85.11 | 85.27 | 227,101 | -4.27(-4.77%) |
May 03, 2023 | 90.27 | 91.92 | 89.48 | 89.54 | 217,940 | -0.59(-0.65%) |
May 02, 2023 | 90.77 | 90.93 | 87.99 | 90.13 | 359,813 | -1.00(-1.10%) |
May 01, 2023 | 90.18 | 92.36 | 89.03 | 91.13 | 394,593 | -2.77(-2.94%) |
Apr 28, 2023 | 86.49 | 95.00 | 85.54 | 93.90 | 412,136 | +4.48(+5.01%) |
Apr 27, 2023 | 88.28 | 90.47 | 87.28 | 89.42 | 303,308 | +1.89(+2.16%) |
Apr 26, 2023 | 94.14 | 94.21 | 83.63 | 87.53 | 809,699 | -6.35(-6.76%) |
Apr 25, 2023 | 93.94 | 94.73 | 92.35 | 93.88 | 283,167 | -1.40(-1.47%) |
Apr 24, 2023 | 94.92 | 96.07 | 92.77 | 95.28 | 233,410 | +0.19(+0.20%) |
Apr 21, 2023 | 95.32 | 96.62 | 94.33 | 95.09 | 184,045 | -0.33(-0.34%) |
Apr 20, 2023 | 94.08 | 96.63 | 93.78 | 95.42 | 236,663 | +0.90(+0.95%) |
Apr 19, 2023 | 92.64 | 94.84 | 91.83 | 94.52 | 140,628 | +0.99(+1.06%) |
Apr 18, 2023 | 94.00 | 95.20 | 93.13 | 93.53 | 141,370 | +0.24(+0.26%) |
Apr 17, 2023 | 93.47 | 94.25 | 91.90 | 93.29 | 134,464 | -0.11(-0.12%) |
Apr 14, 2023 | 91.32 | 93.41 | 91.31 | 93.40 | 188,430 | +1.62(+1.77%) |
Apr 13, 2023 | 93.18 | 93.33 | 90.73 | 91.78 | 159,646 | -1.10(-1.19%) |
Apr 12, 2023 | 93.91 | 94.09 | 92.69 | 92.88 | 103,424 | -0.37(-0.39%) |
Apr 11, 2023 | 92.89 | 94.08 | 92.33 | 93.25 | 161,125 | +0.35(+0.37%) |
Apr 10, 2023 | 88.39 | 93.07 | 87.65 | 92.90 | 272,081 | +3.79(+4.25%) |
Apr 06, 2023 | 87.77 | 89.81 | 87.53 | 89.11 | 277,796 | +1.04(+1.19%) |
Apr 05, 2023 | 87.60 | 88.45 | 86.04 | 88.07 | 215,991 | -0.33(-0.37%) |
Apr 04, 2023 | 90.96 | 90.96 | 87.48 | 88.40 | 353,193 | -2.58(-2.83%) |
Apr 03, 2023 | 91.65 | 92.65 | 88.79 | 90.97 | 252,482 | -0.95(-1.04%) |
Mar 31, 2023 | 90.94 | 92.37 | 90.19 | 91.93 | 237,633 | +1.69(+1.87%) |
Mar 30, 2023 | 90.84 | 91.46 | 89.95 | 90.24 | 142,100 | -0.07(-0.08%) |
Mar 29, 2023 | 91.51 | 91.64 | 89.59 | 90.31 | 145,741 | -0.21(-0.23%) |
Mar 28, 2023 | 89.83 | 91.10 | 89.76 | 90.51 | 103,954 | +0.03(+0.03%) |
Mar 27, 2023 | 90.51 | 91.46 | 89.72 | 90.48 | 171,551 | +1.27(+1.43%) |
Mar 24, 2023 | 87.34 | 89.44 | 86.87 | 89.21 | 189,774 | +0.67(+0.75%) |
Mar 23, 2023 | 89.85 | 91.32 | 87.98 | 88.55 | 201,833 | -1.19(-1.33%) |
Mar 22, 2023 | 90.50 | 92.77 | 89.54 | 89.74 | 272,447 | -0.77(-0.85%) |
Mar 21, 2023 | 89.34 | 91.78 | 88.41 | 90.50 | 234,956 | +3.35(+3.85%) |
Mar 20, 2023 | 88.34 | 90.03 | 85.90 | 87.15 | 293,214 | -0.86(-0.97%) |
Mar 17, 2023 | 92.56 | 92.79 | 87.38 | 88.01 | 905,602 | -4.88(-5.26%) |
Mar 16, 2023 | 89.27 | 93.10 | 88.92 | 92.89 | 208,596 | +2.59(+2.86%) |
Mar 15, 2023 | 89.52 | 92.01 | 89.05 | 90.31 | 305,464 | -2.30(-2.48%) |
Mar 14, 2023 | 95.99 | 97.04 | 89.91 | 92.60 | 307,017 | -0.44(-0.47%) |
Mar 13, 2023 | 93.23 | 94.48 | 90.33 | 93.04 | 323,549 | -3.01(-3.14%) |
Mar 10, 2023 | 98.22 | 98.24 | 95.08 | 96.06 | 206,839 | -2.63(-2.66%) |
Mar 09, 2023 | 100.77 | 102.01 | 98.34 | 98.68 | 196,266 | -2.40(-2.37%) |
Mar 08, 2023 | 100.70 | 102.13 | 99.22 | 101.08 | 253,097 | -0.19(-0.19%) |
Mar 07, 2023 | 100.79 | 101.61 | 99.44 | 101.27 | 304,872 | +0.09(+0.09%) |
Mar 06, 2023 | 103.21 | 104.31 | 100.87 | 101.18 | 259,458 | -2.19(-2.12%) |
Mar 03, 2023 | 101.31 | 103.50 | 100.01 | 103.37 | 284,287 | +1.71(+1.68%) |
Mar 02, 2023 | 96.73 | 101.67 | 96.10 | 101.66 | 260,424 | +3.70(+3.78%) |