Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 106.23 | 105.78 | 105.78 | 106.06 | 1,414,051 | +0.23(+0.22%) |
Mar 27, 2024 | 105.73 | 106.85 | 105.39 | 105.83 | 1,783,791 | +0.70(+0.66%) |
Mar 26, 2024 | 102.62 | 105.22 | 102.31 | 105.14 | 2,665,014 | +2.94(+2.87%) |
Mar 25, 2024 | 102.65 | 104.19 | 102.16 | 102.20 | 1,446,730 | -0.52(-0.50%) |
Mar 22, 2024 | 102.25 | 103.86 | 102.17 | 102.72 | 2,490,230 | +0.43(+0.42%) |
Mar 21, 2024 | 102.48 | 103.16 | 101.72 | 102.29 | 1,225,044 | -0.44(-0.43%) |
Mar 20, 2024 | 103.60 | 104.23 | 101.40 | 102.73 | 1,770,491 | -0.61(-0.59%) |
Mar 19, 2024 | 102.40 | 103.42 | 101.99 | 103.34 | 1,087,741 | +0.93(+0.90%) |
Mar 18, 2024 | 101.16 | 103.12 | 100.12 | 102.41 | 1,295,618 | +0.80(+0.78%) |
Mar 15, 2024 | 100.02 | 102.00 | 100.02 | 101.61 | 1,331,134 | +0.73(+0.72%) |
Mar 14, 2024 | 102.38 | 102.80 | 100.20 | 100.89 | 1,017,093 | -1.60(-1.56%) |
Mar 13, 2024 | 102.65 | 103.45 | 101.77 | 102.49 | 1,085,959 | -0.16(-0.16%) |
Mar 12, 2024 | 101.99 | 103.10 | 101.33 | 102.65 | 1,358,307 | +0.90(+0.88%) |
Mar 11, 2024 | 100.94 | 102.77 | 100.21 | 101.75 | 1,570,684 | +1.01(+1.00%) |
Mar 08, 2024 | 99.21 | 100.83 | 98.17 | 100.75 | 1,442,797 | +1.45(+1.46%) |
Mar 07, 2024 | 102.15 | 102.47 | 98.84 | 99.29 | 1,863,062 | -2.70(-2.65%) |
Mar 06, 2024 | 102.92 | 103.13 | 101.50 | 101.99 | 1,114,895 | -0.71(-0.69%) |
Mar 05, 2024 | 101.75 | 103.56 | 101.35 | 102.70 | 1,262,556 | +0.91(+0.89%) |
Mar 04, 2024 | 101.55 | 101.90 | 100.40 | 101.79 | 1,090,666 | +0.19(+0.19%) |
Mar 01, 2024 | 101.46 | 103.31 | 101.01 | 101.60 | 1,894,601 | -0.16(-0.16%) |
Feb 29, 2024 | 101.05 | 102.09 | 100.36 | 101.76 | 2,209,611 | +1.22(+1.22%) |
Feb 28, 2024 | 100.35 | 101.02 | 99.84 | 100.54 | 727,177 | +0.16(+0.16%) |
Feb 27, 2024 | 101.22 | 102.07 | 100.35 | 100.38 | 978,311 | -1.22(-1.20%) |
Feb 26, 2024 | 102.49 | 103.09 | 101.54 | 101.60 | 783,562 | -0.62(-0.60%) |
Feb 23, 2024 | 103.55 | 103.89 | 102.22 | 102.22 | 797,722 | -1.09(-1.05%) |
Feb 22, 2024 | 101.57 | 104.65 | 100.90 | 103.31 | 2,205,547 | +1.91(+1.89%) |
Feb 21, 2024 | 101.71 | 102.21 | 100.72 | 101.39 | 1,402,371 | -0.32(-0.31%) |
Feb 20, 2024 | 100.90 | 103.00 | 100.36 | 101.71 | 1,506,485 | +0.93(+0.92%) |
Feb 16, 2024 | 103.00 | 103.00 | 100.23 | 100.79 | 2,043,302 | -2.28(-2.21%) |
Feb 15, 2024 | 103.03 | 103.28 | 101.68 | 103.07 | 1,258,788 | +0.67(+0.65%) |
Feb 14, 2024 | 103.15 | 103.58 | 100.76 | 102.40 | 1,516,045 | -0.75(-0.72%) |
Feb 13, 2024 | 100.29 | 103.36 | 100.29 | 103.15 | 2,292,876 | +2.45(+2.43%) |
Feb 12, 2024 | 100.06 | 101.44 | 99.76 | 100.70 | 887,157 | +0.31(+0.31%) |
Feb 09, 2024 | 100.32 | 100.73 | 99.12 | 100.39 | 909,266 | -0.05(-0.05%) |
Feb 08, 2024 | 99.78 | 101.69 | 99.56 | 100.44 | 1,280,271 | +0.69(+0.69%) |
Feb 07, 2024 | 100.69 | 101.30 | 98.84 | 99.75 | 1,775,592 | -0.87(-0.86%) |
Feb 06, 2024 | 103.58 | 103.89 | 100.25 | 100.62 | 1,574,235 | -3.06(-2.95%) |
Feb 05, 2024 | 105.22 | 105.53 | 103.33 | 103.67 | 1,499,515 | -1.96(-1.86%) |
Feb 02, 2024 | 105.56 | 106.43 | 104.53 | 105.64 | 1,503,494 | +0.66(+0.63%) |
Feb 01, 2024 | 102.21 | 105.04 | 101.86 | 104.98 | 2,029,076 | +3.34(+3.29%) |
Jan 31, 2024 | 102.62 | 102.79 | 101.01 | 101.63 | 2,747,314 | -1.06(-1.03%) |
Jan 30, 2024 | 104.24 | 104.66 | 102.45 | 102.69 | 1,419,747 | -1.41(-1.35%) |
Jan 29, 2024 | 103.91 | 104.76 | 103.47 | 104.10 | 1,228,516 | +0.73(+0.71%) |
Jan 26, 2024 | 104.55 | 104.71 | 102.08 | 103.37 | 1,956,958 | -0.84(-0.81%) |
Jan 25, 2024 | 105.30 | 106.02 | 101.64 | 104.21 | 2,135,786 | -0.80(-0.76%) |
Jan 24, 2024 | 108.48 | 108.55 | 104.96 | 105.02 | 1,345,186 | -3.68(-3.39%) |
Jan 23, 2024 | 109.12 | 109.59 | 108.10 | 108.70 | 856,544 | -0.14(-0.13%) |
Jan 22, 2024 | 108.41 | 109.15 | 107.45 | 108.84 | 1,272,442 | +0.46(+0.42%) |
Jan 19, 2024 | 109.55 | 109.74 | 107.32 | 108.38 | 1,245,575 | -0.50(-0.46%) |
Jan 18, 2024 | 109.14 | 109.27 | 107.78 | 108.88 | 1,407,333 | -0.25(-0.23%) |
Jan 17, 2024 | 106.86 | 109.26 | 106.84 | 109.12 | 1,630,187 | +1.66(+1.54%) |
Jan 16, 2024 | 106.11 | 107.49 | 106.11 | 107.47 | 1,045,366 | +1.16(+1.09%) |
Jan 12, 2024 | 106.76 | 107.26 | 105.81 | 106.31 | 750,064 | -0.02(-0.02%) |
Jan 11, 2024 | 106.54 | 106.94 | 104.90 | 106.33 | 1,003,109 | -0.01(-0.01%) |
Jan 10, 2024 | 106.68 | 107.33 | 105.57 | 106.34 | 998,740 | -0.23(-0.21%) |
Jan 09, 2024 | 105.68 | 106.84 | 105.44 | 106.56 | 1,131,579 | +0.03(+0.03%) |
Jan 08, 2024 | 105.34 | 107.09 | 104.92 | 106.53 | 1,617,133 | +1.35(+1.28%) |
Jan 05, 2024 | 104.00 | 107.15 | 104.00 | 105.19 | 2,456,200 | +0.75(+0.72%) |
Jan 04, 2024 | 105.98 | 110.99 | 104.19 | 104.43 | 5,575,411 | +0.33(+0.32%) |
Jan 03, 2024 | 106.13 | 106.38 | 102.93 | 104.10 | 3,236,218 | -1.62(-1.53%) |
Jan 02, 2024 | 106.82 | 107.30 | 105.02 | 105.72 | 2,719,390 | -1.52(-1.42%) |
Dec 29, 2023 | 107.30 | 107.92 | 107.13 | 107.24 | 932,962 | -0.04(-0.04%) |
Dec 28, 2023 | 106.56 | 107.76 | 106.56 | 107.28 | 919,298 | +0.62(+0.58%) |
Dec 27, 2023 | 105.75 | 107.05 | 105.51 | 106.66 | 1,088,772 | +0.99(+0.94%) |
Dec 26, 2023 | 103.51 | 105.83 | 103.37 | 105.67 | 1,036,082 | +1.80(+1.73%) |
Dec 22, 2023 | 103.40 | 105.22 | 103.04 | 103.88 | 897,061 | +0.73(+0.71%) |
Dec 21, 2023 | 103.21 | 103.79 | 102.32 | 103.14 | 1,013,817 | +0.55(+0.53%) |
Dec 20, 2023 | 104.28 | 104.65 | 102.31 | 102.59 | 1,500,817 | -2.49(-2.37%) |
Dec 19, 2023 | 106.39 | 107.71 | 104.94 | 105.09 | 1,681,975 | -1.32(-1.24%) |
Dec 18, 2023 | 103.65 | 106.61 | 103.44 | 106.41 | 1,552,643 | +2.90(+2.80%) |
Dec 15, 2023 | 102.91 | 103.63 | 102.22 | 103.51 | 1,991,068 | -0.04(-0.04%) |
Dec 14, 2023 | 105.19 | 105.54 | 103.53 | 103.55 | 1,271,569 | -1.69(-1.60%) |
Dec 13, 2023 | 102.56 | 105.45 | 102.28 | 105.23 | 1,127,510 | +2.51(+2.44%) |
Dec 12, 2023 | 102.45 | 102.95 | 101.85 | 102.72 | 1,422,584 | +0.92(+0.91%) |
Dec 11, 2023 | 100.42 | 102.02 | 100.04 | 101.80 | 1,461,235 | +1.64(+1.63%) |
Dec 08, 2023 | 100.21 | 100.74 | 99.45 | 100.17 | 906,300 | -0.04(-0.04%) |
Dec 07, 2023 | 100.11 | 101.11 | 99.25 | 100.20 | 1,628,570 | +0.00(+0.00%) |
Dec 06, 2023 | 99.81 | 100.75 | 99.59 | 100.20 | 937,397 | +0.38(+0.38%) |
Dec 05, 2023 | 101.39 | 101.61 | 99.44 | 99.83 | 1,511,245 | -1.83(-1.80%) |
Dec 04, 2023 | 99.78 | 101.91 | 99.78 | 101.65 | 1,956,484 | +1.53(+1.53%) |
Dec 01, 2023 | 99.08 | 100.27 | 98.72 | 100.12 | 1,682,902 | +0.88(+0.89%) |
Nov 30, 2023 | 96.61 | 99.33 | 96.37 | 99.24 | 2,901,809 | +2.48(+2.56%) |
Nov 29, 2023 | 97.47 | 98.21 | 96.31 | 96.76 | 1,268,392 | -0.90(-0.92%) |
Nov 28, 2023 | 98.88 | 99.08 | 97.51 | 97.66 | 1,295,056 | -1.23(-1.24%) |
Nov 27, 2023 | 98.38 | 99.28 | 97.97 | 98.89 | 1,136,817 | +0.47(+0.47%) |
Nov 24, 2023 | 98.12 | 98.49 | 97.74 | 98.43 | 393,291 | +0.32(+0.32%) |
Nov 22, 2023 | 97.64 | 98.27 | 97.15 | 98.11 | 798,321 | +0.74(+0.76%) |
Nov 21, 2023 | 96.92 | 97.83 | 96.22 | 97.37 | 1,563,574 | +0.80(+0.83%) |
Nov 20, 2023 | 95.02 | 96.87 | 94.74 | 96.56 | 2,207,077 | +1.52(+1.60%) |
Nov 17, 2023 | 95.37 | 95.49 | 93.63 | 95.05 | 2,744,707 | +0.10(+0.10%) |
Nov 16, 2023 | 93.94 | 95.21 | 93.65 | 94.95 | 1,328,712 | +0.86(+0.92%) |
Nov 15, 2023 | 95.21 | 96.34 | 94.00 | 94.08 | 1,489,665 | -1.04(-1.10%) |
Nov 14, 2023 | 95.73 | 95.95 | 94.29 | 95.12 | 1,203,993 | -0.24(-0.25%) |
Nov 13, 2023 | 92.97 | 96.84 | 92.97 | 95.36 | 2,230,108 | +2.03(+2.18%) |
Nov 10, 2023 | 93.93 | 94.25 | 93.02 | 93.33 | 1,355,175 | -0.29(-0.31%) |
Nov 09, 2023 | 93.75 | 94.12 | 93.01 | 93.62 | 1,508,237 | -0.01(-0.01%) |
Nov 08, 2023 | 92.91 | 95.16 | 92.89 | 93.63 | 2,105,171 | +0.94(+1.02%) |
Nov 07, 2023 | 93.44 | 93.91 | 92.64 | 92.68 | 1,065,577 | -0.75(-0.81%) |
Nov 06, 2023 | 93.18 | 94.67 | 92.96 | 93.44 | 1,713,982 | +0.09(+0.10%) |
Nov 03, 2023 | 93.53 | 94.92 | 93.27 | 93.35 | 1,377,703 | +0.38(+0.41%) |
Nov 02, 2023 | 90.49 | 93.46 | 90.49 | 92.97 | 2,314,084 | +3.01(+3.34%) |
Nov 01, 2023 | 88.96 | 90.91 | 88.79 | 89.97 | 1,987,191 | +1.15(+1.29%) |
Oct 31, 2023 | 88.98 | 89.24 | 88.10 | 88.82 | 1,308,197 | +0.28(+0.31%) |
Oct 30, 2023 | 88.40 | 89.11 | 88.22 | 88.54 | 1,436,105 | +0.63(+0.72%) |
Oct 27, 2023 | 87.79 | 89.14 | 87.37 | 87.91 | 2,150,348 | +0.10(+0.11%) |
Oct 26, 2023 | 88.04 | 88.98 | 87.11 | 87.81 | 2,044,662 | -0.03(-0.03%) |
Oct 25, 2023 | 87.36 | 88.85 | 87.32 | 87.84 | 2,783,637 | +0.02(+0.02%) |
Oct 24, 2023 | 86.52 | 88.20 | 86.30 | 87.82 | 3,296,354 | +1.60(+1.86%) |
Oct 23, 2023 | 86.48 | 86.95 | 85.26 | 86.22 | 2,289,762 | -0.33(-0.38%) |
Oct 20, 2023 | 86.48 | 87.05 | 85.91 | 86.54 | 2,059,796 | +0.01(+0.01%) |
Oct 19, 2023 | 85.23 | 87.76 | 84.61 | 86.53 | 2,875,024 | +0.95(+1.11%) |
Oct 18, 2023 | 85.84 | 87.45 | 84.78 | 85.58 | 2,224,405 | -0.38(-0.44%) |
Oct 17, 2023 | 84.20 | 87.13 | 83.69 | 85.96 | 3,136,311 | +2.25(+2.68%) |
Oct 16, 2023 | 83.02 | 84.06 | 82.37 | 83.71 | 2,404,496 | +1.44(+1.76%) |
Oct 13, 2023 | 83.19 | 83.69 | 80.37 | 82.27 | 5,005,208 | -0.91(-1.09%) |
Oct 12, 2023 | 90.94 | 90.94 | 82.66 | 83.18 | 7,186,321 | -7.66(-8.43%) |
Oct 11, 2023 | 95.20 | 95.37 | 90.32 | 90.84 | 3,439,308 | -4.48(-4.70%) |
Oct 10, 2023 | 91.55 | 96.03 | 91.40 | 95.32 | 4,042,903 | +3.63(+3.96%) |
Oct 09, 2023 | 91.83 | 92.66 | 88.59 | 91.69 | 3,114,614 | -0.76(-0.82%) |
Oct 06, 2023 | 96.33 | 96.77 | 92.06 | 92.45 | 4,889,328 | -4.23(-4.38%) |
Oct 05, 2023 | 100.47 | 100.70 | 96.46 | 96.68 | 7,637,864 | +7.18(+8.02%) |
Oct 04, 2023 | 88.63 | 89.51 | 87.77 | 89.50 | 3,108,642 | +0.87(+0.98%) |
Oct 03, 2023 | 90.60 | 91.10 | 87.83 | 88.63 | 3,264,913 | -2.59(-2.84%) |
Oct 02, 2023 | 91.26 | 91.79 | 90.70 | 91.22 | 2,625,474 | -0.23(-0.25%) |
Sep 29, 2023 | 91.12 | 91.92 | 90.72 | 91.45 | 2,658,764 | +0.27(+0.29%) |
Sep 28, 2023 | 90.55 | 91.47 | 89.81 | 91.18 | 1,975,911 | +0.80(+0.89%) |
Sep 27, 2023 | 91.55 | 91.89 | 90.07 | 90.38 | 1,696,073 | -0.96(-1.05%) |
Sep 26, 2023 | 92.61 | 93.33 | 91.32 | 91.34 | 2,390,923 | -1.74(-1.87%) |
Sep 25, 2023 | 92.88 | 93.55 | 92.97 | 93.08 | 1,415,019 | +0.06(+0.06%) |
Sep 22, 2023 | 94.40 | 94.85 | 92.93 | 93.02 | 1,741,681 | -1.66(-1.75%) |
Sep 21, 2023 | 96.47 | 96.66 | 94.64 | 94.68 | 1,377,845 | -2.37(-2.45%) |
Sep 20, 2023 | 96.57 | 97.47 | 95.59 | 97.06 | 1,460,816 | +0.88(+0.92%) |
Sep 19, 2023 | 97.75 | 97.96 | 95.87 | 96.18 | 1,361,439 | -1.84(-1.88%) |
Sep 18, 2023 | 98.66 | 98.66 | 97.67 | 98.02 | 783,725 | -0.48(-0.49%) |
Sep 15, 2023 | 98.78 | 99.25 | 98.42 | 98.50 | 1,929,577 | -0.22(-0.22%) |
Sep 14, 2023 | 98.02 | 99.30 | 97.62 | 98.72 | 973,873 | +0.71(+0.73%) |
Sep 13, 2023 | 96.74 | 98.31 | 96.67 | 98.01 | 1,676,818 | +1.45(+1.51%) |
Sep 12, 2023 | 97.49 | 97.66 | 96.09 | 96.55 | 908,033 | -1.29(-1.31%) |
Sep 11, 2023 | 97.63 | 98.42 | 97.37 | 97.84 | 1,230,714 | +0.51(+0.53%) |
Sep 08, 2023 | 97.18 | 97.62 | 96.78 | 97.32 | 1,570,889 | +0.02(+0.02%) |
Sep 07, 2023 | 95.84 | 97.75 | 95.84 | 97.30 | 1,968,718 | +1.63(+1.71%) |
Sep 06, 2023 | 95.97 | 96.89 | 95.05 | 95.67 | 1,110,499 | -0.13(-0.13%) |
Sep 05, 2023 | 96.93 | 98.47 | 95.80 | 95.80 | 2,082,195 | -0.42(-0.43%) |
Sep 01, 2023 | 96.43 | 96.85 | 95.53 | 96.22 | 1,171,749 | -0.13(-0.13%) |
Aug 31, 2023 | 96.72 | 97.19 | 96.31 | 96.35 | 1,106,772 | -0.19(-0.19%) |
Aug 30, 2023 | 95.94 | 98.01 | 95.94 | 96.53 | 1,274,522 | +0.89(+0.93%) |
Aug 29, 2023 | 95.79 | 95.90 | 95.16 | 95.64 | 1,134,818 | +0.29(+0.30%) |
Aug 28, 2023 | 95.45 | 96.16 | 94.95 | 95.36 | 1,119,068 | +0.06(+0.06%) |
Aug 25, 2023 | 95.27 | 95.69 | 94.40 | 95.30 | 803,557 | +0.63(+0.67%) |
Aug 24, 2023 | 95.71 | 95.88 | 94.60 | 94.66 | 1,230,602 | -0.93(-0.97%) |
Aug 23, 2023 | 95.51 | 95.68 | 94.30 | 95.59 | 1,514,275 | +0.38(+0.39%) |
Aug 22, 2023 | 93.26 | 95.64 | 93.00 | 95.22 | 1,805,207 | +1.76(+1.88%) |
Aug 21, 2023 | 93.63 | 94.04 | 92.92 | 93.46 | 1,491,265 | -0.26(-0.27%) |
Aug 18, 2023 | 91.98 | 93.86 | 91.98 | 93.71 | 1,318,381 | +1.44(+1.56%) |
Aug 17, 2023 | 93.81 | 93.88 | 92.11 | 92.27 | 1,796,277 | -1.34(-1.43%) |
Aug 16, 2023 | 94.92 | 95.25 | 93.29 | 93.61 | 1,316,225 | -1.34(-1.41%) |
Aug 15, 2023 | 95.59 | 95.81 | 94.35 | 94.94 | 1,228,609 | -1.20(-1.24%) |
Aug 14, 2023 | 96.20 | 97.06 | 95.33 | 96.14 | 1,470,888 | +0.42(+0.43%) |
Aug 11, 2023 | 97.27 | 97.27 | 95.13 | 95.72 | 2,360,369 | -1.20(-1.23%) |
Aug 10, 2023 | 98.39 | 99.45 | 96.40 | 96.92 | 2,209,225 | -1.33(-1.35%) |
Aug 09, 2023 | 99.65 | 99.69 | 97.87 | 98.24 | 1,717,411 | -1.08(-1.09%) |
Aug 08, 2023 | 102.00 | 102.12 | 99.19 | 99.32 | 1,615,898 | -2.65(-2.60%) |
Aug 07, 2023 | 101.32 | 102.48 | 101.09 | 101.97 | 1,398,359 | +1.15(+1.14%) |
Aug 04, 2023 | 102.28 | 103.58 | 100.73 | 100.83 | 1,431,151 | -0.27(-0.26%) |
Aug 03, 2023 | 100.56 | 102.22 | 100.41 | 101.09 | 1,164,239 | +0.08(+0.08%) |
Aug 02, 2023 | 101.82 | 101.95 | 100.48 | 101.01 | 1,533,797 | -0.75(-0.74%) |
Aug 01, 2023 | 102.25 | 102.39 | 100.89 | 101.76 | 1,549,416 | -0.45(-0.44%) |
Jul 31, 2023 | 100.69 | 102.77 | 99.94 | 102.22 | 2,087,608 | +1.53(+1.52%) |
Jul 28, 2023 | 101.41 | 101.73 | 99.27 | 100.69 | 2,567,470 | -0.12(-0.12%) |
Jul 27, 2023 | 100.51 | 102.77 | 100.42 | 100.81 | 3,346,051 | +0.43(+0.43%) |
Jul 26, 2023 | 104.11 | 105.87 | 99.57 | 100.37 | 4,419,069 | -3.20(-3.09%) |
Jul 25, 2023 | 111.88 | 115.78 | 101.27 | 103.57 | 6,505,417 | -7.59(-6.82%) |
Jul 24, 2023 | 111.40 | 111.46 | 109.77 | 111.15 | 1,426,175 | -0.27(-0.24%) |
Jul 21, 2023 | 111.98 | 112.09 | 111.30 | 111.42 | 876,523 | -0.31(-0.28%) |
Jul 20, 2023 | 111.22 | 111.95 | 110.69 | 111.73 | 891,991 | +0.90(+0.81%) |
Jul 19, 2023 | 110.47 | 111.32 | 110.26 | 110.84 | 1,104,950 | +0.33(+0.29%) |
Jul 18, 2023 | 111.81 | 111.81 | 110.27 | 110.51 | 846,333 | -0.95(-0.85%) |
Jul 17, 2023 | 110.97 | 112.06 | 110.86 | 111.46 | 814,938 | +0.29(+0.26%) |
Jul 14, 2023 | 110.72 | 111.21 | 109.72 | 111.17 | 818,271 | +0.67(+0.61%) |
Jul 13, 2023 | 111.11 | 111.36 | 110.11 | 110.50 | 762,429 | -0.36(-0.32%) |
Jul 12, 2023 | 109.21 | 111.26 | 108.90 | 110.86 | 1,386,077 | +1.85(+1.70%) |
Jul 11, 2023 | 110.73 | 111.09 | 108.23 | 109.00 | 1,960,142 | -1.71(-1.54%) |
Jul 10, 2023 | 111.22 | 112.38 | 110.59 | 110.71 | 1,060,298 | -0.37(-0.34%) |
Jul 07, 2023 | 112.88 | 112.88 | 110.99 | 111.08 | 740,449 | -1.77(-1.56%) |
Jul 06, 2023 | 112.22 | 112.97 | 111.80 | 112.85 | 731,704 | +0.11(+0.10%) |
Jul 05, 2023 | 113.08 | 113.43 | 112.03 | 112.74 | 863,210 | -0.81(-0.71%) |
Jul 03, 2023 | 112.42 | 114.27 | 112.01 | 113.55 | 682,683 | +0.17(+0.15%) |
Jun 30, 2023 | 112.82 | 113.44 | 111.98 | 113.38 | 1,248,385 | +1.05(+0.93%) |
Jun 29, 2023 | 111.27 | 112.45 | 110.74 | 112.34 | 904,596 | +0.77(+0.69%) |
Jun 28, 2023 | 111.98 | 111.98 | 109.99 | 111.57 | 1,451,440 | -1.17(-1.04%) |
Jun 27, 2023 | 113.43 | 113.85 | 112.16 | 112.74 | 867,815 | -0.36(-0.31%) |
Jun 26, 2023 | 113.02 | 113.32 | 111.93 | 113.10 | 773,887 | -0.03(-0.03%) |
Jun 23, 2023 | 113.46 | 114.42 | 112.83 | 113.13 | 2,123,981 | -0.31(-0.27%) |
Jun 22, 2023 | 112.02 | 113.46 | 112.02 | 113.43 | 880,245 | +1.62(+1.45%) |
Jun 21, 2023 | 111.97 | 112.09 | 111.16 | 111.81 | 1,284,660 | +0.06(+0.05%) |
Jun 20, 2023 | 113.23 | 113.55 | 111.73 | 111.75 | 1,820,549 | -1.03(-0.91%) |
Jun 16, 2023 | 113.43 | 113.89 | 112.52 | 112.78 | 1,550,861 | -0.39(-0.35%) |
Jun 15, 2023 | 113.78 | 113.78 | 112.08 | 113.17 | 747,259 | +2.54(+2.30%) |
May 08, 2023 | 110.04 | 110.98 | 109.70 | 110.63 | 513,323 | +0.07(+0.06%) |
May 05, 2023 | 109.33 | 110.90 | 109.33 | 110.56 | 830,312 | +0.92(+0.84%) |
May 04, 2023 | 109.68 | 110.18 | 109.14 | 109.64 | 800,844 | -0.12(-0.11%) |
May 03, 2023 | 110.99 | 111.21 | 109.66 | 109.76 | 1,093,181 | +0.14(+0.13%) |
May 02, 2023 | 110.20 | 110.20 | 108.64 | 109.62 | 769,386 | -0.76(-0.69%) |
May 01, 2023 | 110.13 | 110.88 | 110.10 | 110.38 | 864,468 | +0.37(+0.34%) |
Apr 28, 2023 | 109.26 | 110.08 | 108.74 | 110.01 | 795,126 | +0.21(+0.19%) |
Apr 27, 2023 | 108.12 | 109.83 | 107.74 | 109.80 | 1,025,539 | +1.33(+1.22%) |
Apr 26, 2023 | 107.83 | 109.30 | 107.68 | 108.47 | 1,562,195 | +0.45(+0.42%) |
Apr 25, 2023 | 108.23 | 109.74 | 107.95 | 108.02 | 1,185,513 | -0.04(-0.04%) |
Apr 24, 2023 | 108.49 | 108.88 | 107.44 | 108.06 | 953,948 | -0.51(-0.47%) |
Apr 21, 2023 | 108.73 | 109.13 | 108.28 | 108.57 | 1,277,098 | +0.17(+0.15%) |
Apr 20, 2023 | 107.20 | 108.42 | 107.14 | 108.41 | 1,022,913 | +1.21(+1.13%) |
Apr 19, 2023 | 108.13 | 108.58 | 106.95 | 107.19 | 1,106,785 | -0.69(-0.64%) |
Apr 18, 2023 | 107.74 | 107.98 | 106.65 | 107.88 | 1,480,520 | +0.18(+0.16%) |
Apr 17, 2023 | 107.34 | 108.13 | 107.17 | 107.71 | 1,336,239 | +0.75(+0.70%) |
Apr 14, 2023 | 107.24 | 107.68 | 106.52 | 106.96 | 1,413,710 | -0.75(-0.69%) |
Apr 13, 2023 | 106.38 | 107.74 | 106.21 | 107.71 | 1,481,171 | +1.28(+1.20%) |
Apr 12, 2023 | 105.98 | 107.76 | 105.36 | 106.43 | 1,566,364 | +0.13(+0.12%) |
Apr 11, 2023 | 105.53 | 106.65 | 104.47 | 106.30 | 1,749,022 | +0.74(+0.70%) |
Apr 10, 2023 | 105.95 | 106.11 | 104.26 | 105.56 | 1,969,483 | +0.42(+0.40%) |
Apr 06, 2023 | 104.29 | 107.93 | 103.34 | 105.14 | 4,046,940 | +2.65(+2.58%) |
Apr 05, 2023 | 102.22 | 102.98 | 101.70 | 102.49 | 2,202,869 | +0.58(+0.57%) |
Apr 04, 2023 | 102.78 | 102.82 | 100.65 | 101.91 | 2,019,586 | -0.63(-0.61%) |