Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.35 | 118.25 | 113.55 | 113.67 | 744,375 | -2.17(-1.87%) |
Jan 30, 2024 | 115.37 | 117.50 | 114.70 | 115.84 | 582,742 | -0.25(-0.22%) |
Jan 29, 2024 | 114.56 | 116.47 | 114.27 | 116.09 | 858,983 | +1.40(+1.22%) |
Jan 26, 2024 | 114.91 | 116.18 | 114.53 | 114.69 | 531,920 | +0.05(+0.04%) |
Jan 25, 2024 | 114.78 | 115.25 | 112.77 | 114.64 | 697,407 | +1.47(+1.30%) |
Jan 24, 2024 | 118.53 | 118.68 | 113.15 | 113.17 | 905,793 | -4.17(-3.55%) |
Jan 23, 2024 | 119.23 | 121.27 | 115.63 | 117.34 | 809,852 | -0.12(-0.10%) |
Jan 22, 2024 | 118.54 | 120.69 | 116.66 | 117.46 | 927,869 | +0.64(+0.55%) |
Jan 19, 2024 | 116.35 | 117.48 | 114.22 | 116.82 | 711,062 | +0.93(+0.80%) |
Jan 18, 2024 | 115.52 | 116.11 | 113.60 | 115.89 | 502,769 | +1.40(+1.22%) |
Jan 17, 2024 | 114.25 | 115.22 | 112.67 | 114.49 | 1,051,271 | -1.69(-1.45%) |
Jan 16, 2024 | 121.18 | 121.32 | 116.00 | 116.18 | 1,160,522 | -7.32(-5.93%) |
Jan 12, 2024 | 123.33 | 125.10 | 122.10 | 123.50 | 724,447 | +1.29(+1.06%) |
Jan 11, 2024 | 123.18 | 123.41 | 120.48 | 122.21 | 573,417 | -2.13(-1.71%) |
Jan 10, 2024 | 123.60 | 124.53 | 120.58 | 124.34 | 893,953 | +0.88(+0.71%) |
Jan 09, 2024 | 119.24 | 123.68 | 119.13 | 123.46 | 725,782 | +2.48(+2.05%) |
Jan 08, 2024 | 118.32 | 121.45 | 117.31 | 120.98 | 569,131 | +3.36(+2.86%) |
Jan 05, 2024 | 115.27 | 118.93 | 115.20 | 117.62 | 527,065 | +1.29(+1.11%) |
Jan 04, 2024 | 119.41 | 120.12 | 116.26 | 116.33 | 700,848 | -3.39(-2.83%) |
Jan 03, 2024 | 125.26 | 125.26 | 119.61 | 119.72 | 890,160 | -7.65(-6.01%) |
Jan 02, 2024 | 127.28 | 129.47 | 125.71 | 127.37 | 792,304 | -1.87(-1.45%) |
Dec 29, 2023 | 130.17 | 131.00 | 128.94 | 129.24 | 479,268 | -1.69(-1.29%) |
Dec 28, 2023 | 129.81 | 131.19 | 129.03 | 130.93 | 397,133 | +0.64(+0.49%) |
Dec 27, 2023 | 130.17 | 131.87 | 129.49 | 130.29 | 442,213 | +0.40(+0.31%) |
Dec 26, 2023 | 129.36 | 130.68 | 129.20 | 129.89 | 361,376 | +1.08(+0.84%) |
Dec 22, 2023 | 129.23 | 130.50 | 127.60 | 128.81 | 475,291 | -0.66(-0.51%) |
Dec 21, 2023 | 129.19 | 130.65 | 128.06 | 129.47 | 526,755 | +2.37(+1.86%) |
Dec 20, 2023 | 131.04 | 132.19 | 126.92 | 127.10 | 710,962 | -4.94(-3.74%) |
Dec 19, 2023 | 129.51 | 133.15 | 129.51 | 132.04 | 958,679 | +3.45(+2.68%) |
Dec 18, 2023 | 128.00 | 129.51 | 126.88 | 128.59 | 772,133 | +0.38(+0.30%) |
Dec 15, 2023 | 129.11 | 129.47 | 127.09 | 128.21 | 2,362,231 | -0.85(-0.66%) |
Dec 14, 2023 | 128.00 | 133.06 | 127.94 | 129.06 | 2,174,756 | +3.85(+3.07%) |
Dec 13, 2023 | 121.07 | 126.42 | 119.74 | 125.21 | 942,564 | +3.08(+2.52%) |
Dec 12, 2023 | 121.99 | 122.54 | 119.91 | 122.13 | 1,018,864 | +0.43(+0.35%) |
Dec 11, 2023 | 121.25 | 123.27 | 121.04 | 121.70 | 1,159,728 | +0.15(+0.12%) |
Dec 08, 2023 | 119.97 | 121.61 | 118.63 | 121.55 | 1,032,674 | +1.00(+0.83%) |
Dec 07, 2023 | 123.68 | 124.17 | 118.74 | 120.55 | 1,318,438 | -2.52(-2.05%) |
Dec 06, 2023 | 123.67 | 126.44 | 122.84 | 123.07 | 928,775 | +0.30(+0.24%) |
Dec 05, 2023 | 122.30 | 123.72 | 121.80 | 122.77 | 897,827 | -0.10(-0.08%) |
Dec 04, 2023 | 121.00 | 123.66 | 120.50 | 122.87 | 963,836 | +0.57(+0.47%) |
Dec 01, 2023 | 116.76 | 122.41 | 116.30 | 122.30 | 1,379,075 | +5.23(+4.47%) |
Nov 30, 2023 | 115.84 | 118.82 | 114.22 | 117.07 | 4,661,868 | +1.47(+1.27%) |
Nov 29, 2023 | 115.17 | 116.73 | 115.01 | 115.60 | 985,532 | +1.72(+1.51%) |
Nov 28, 2023 | 112.05 | 114.51 | 110.97 | 113.88 | 1,130,719 | +1.15(+1.02%) |
Nov 27, 2023 | 111.90 | 113.05 | 111.31 | 112.73 | 763,256 | -0.07(-0.06%) |
Nov 24, 2023 | 111.56 | 113.35 | 111.23 | 112.80 | 437,772 | +0.49(+0.44%) |
Nov 22, 2023 | 113.62 | 113.62 | 111.61 | 112.31 | 656,460 | -0.37(-0.33%) |
Nov 21, 2023 | 112.73 | 113.05 | 110.81 | 112.68 | 974,956 | -1.27(-1.11%) |
Nov 20, 2023 | 113.26 | 115.25 | 111.50 | 113.95 | 1,117,674 | -0.17(-0.15%) |
Nov 17, 2023 | 114.24 | 114.61 | 112.60 | 114.12 | 1,109,375 | +0.64(+0.56%) |
Nov 16, 2023 | 110.32 | 115.03 | 110.32 | 113.48 | 1,252,998 | +2.70(+2.44%) |
Nov 15, 2023 | 113.01 | 115.95 | 110.58 | 110.78 | 1,880,858 | +1.16(+1.06%) |
Nov 14, 2023 | 107.72 | 111.58 | 106.72 | 109.62 | 1,431,020 | +6.08(+5.87%) |
Nov 13, 2023 | 102.36 | 104.39 | 102.23 | 103.54 | 730,217 | -0.01(-0.01%) |
Nov 10, 2023 | 102.90 | 104.33 | 101.16 | 103.55 | 776,644 | +0.71(+0.69%) |
Nov 09, 2023 | 104.96 | 105.27 | 102.43 | 102.84 | 1,003,627 | -0.94(-0.91%) |
Nov 08, 2023 | 103.74 | 104.56 | 102.22 | 103.78 | 848,601 | -0.01(-0.01%) |
Nov 07, 2023 | 102.06 | 105.24 | 100.23 | 103.79 | 1,205,873 | +1.32(+1.29%) |
Nov 06, 2023 | 104.45 | 104.90 | 101.88 | 102.47 | 1,411,651 | -2.45(-2.34%) |
Nov 03, 2023 | 103.02 | 108.55 | 102.99 | 104.92 | 2,106,093 | +5.56(+5.60%) |
Nov 02, 2023 | 98.27 | 102.49 | 98.27 | 99.36 | 2,029,781 | +3.23(+3.36%) |
Nov 01, 2023 | 95.99 | 97.87 | 93.06 | 96.13 | 3,785,031 | +12.06(+14.35%) |
Oct 31, 2023 | 82.00 | 84.92 | 81.62 | 84.07 | 1,835,868 | +1.83(+2.23%) |
Oct 30, 2023 | 81.95 | 82.82 | 79.86 | 82.24 | 1,706,791 | +0.04(+0.05%) |
Oct 27, 2023 | 83.10 | 83.70 | 80.80 | 82.20 | 1,554,930 | -1.03(-1.24%) |
Oct 26, 2023 | 85.28 | 86.00 | 82.83 | 83.23 | 1,129,231 | -1.89(-2.22%) |
Oct 25, 2023 | 86.07 | 86.34 | 83.63 | 85.12 | 1,105,731 | -1.64(-1.89%) |
Oct 24, 2023 | 89.35 | 90.36 | 86.37 | 86.76 | 1,134,011 | -1.54(-1.74%) |
Oct 23, 2023 | 88.00 | 90.19 | 87.31 | 88.30 | 1,290,256 | -0.08(-0.09%) |
Oct 20, 2023 | 90.38 | 92.32 | 88.25 | 88.38 | 1,744,473 | -5.58(-5.94%) |
Oct 19, 2023 | 95.55 | 96.62 | 93.62 | 93.96 | 1,046,827 | -1.54(-1.61%) |
Oct 18, 2023 | 98.85 | 99.27 | 95.10 | 95.50 | 1,379,984 | -4.47(-4.47%) |
Oct 17, 2023 | 99.30 | 102.36 | 99.09 | 99.97 | 723,390 | -0.29(-0.29%) |
Oct 16, 2023 | 102.62 | 102.91 | 99.61 | 100.26 | 1,062,490 | -1.37(-1.35%) |
Oct 13, 2023 | 101.76 | 102.97 | 99.97 | 101.63 | 974,674 | +0.20(+0.20%) |
Oct 12, 2023 | 107.75 | 107.75 | 101.43 | 101.43 | 1,071,607 | -6.35(-5.89%) |
Oct 11, 2023 | 107.21 | 108.56 | 106.54 | 107.78 | 625,114 | +0.37(+0.34%) |
Oct 10, 2023 | 103.83 | 109.00 | 103.83 | 107.41 | 1,024,182 | +3.97(+3.84%) |
Oct 09, 2023 | 101.46 | 104.41 | 101.46 | 103.44 | 757,065 | +0.92(+0.90%) |
Oct 06, 2023 | 100.00 | 103.47 | 99.65 | 102.52 | 980,617 | +1.39(+1.37%) |
Oct 05, 2023 | 101.79 | 102.43 | 100.56 | 101.13 | 984,492 | -0.58(-0.57%) |
Oct 04, 2023 | 103.74 | 103.77 | 100.21 | 101.71 | 1,047,105 | -1.44(-1.40%) |
Oct 03, 2023 | 105.19 | 106.10 | 102.38 | 103.15 | 1,152,353 | -2.95(-2.78%) |
Oct 02, 2023 | 108.24 | 109.14 | 105.30 | 106.10 | 970,767 | -2.86(-2.62%) |
Sep 29, 2023 | 110.17 | 111.25 | 108.85 | 108.96 | 968,935 | -0.02(-0.02%) |
Sep 28, 2023 | 109.91 | 111.20 | 107.88 | 108.98 | 1,506,892 | +0.09(+0.08%) |
Sep 27, 2023 | 108.68 | 110.83 | 106.55 | 108.89 | 2,030,060 | +5.67(+5.49%) |
Sep 26, 2023 | 106.60 | 107.07 | 103.18 | 103.22 | 1,569,843 | -4.19(-3.90%) |
Sep 25, 2023 | 106.00 | 107.69 | 106.52 | 107.41 | 753,778 | +0.66(+0.62%) |
Sep 22, 2023 | 109.03 | 109.31 | 106.21 | 106.75 | 929,718 | -1.71(-1.58%) |
Sep 21, 2023 | 108.63 | 110.72 | 107.87 | 108.46 | 871,088 | -1.76(-1.60%) |
Sep 20, 2023 | 111.42 | 112.66 | 110.00 | 110.22 | 655,052 | +0.30(+0.27%) |
Sep 19, 2023 | 109.52 | 112.00 | 108.06 | 109.92 | 1,184,113 | -0.08(-0.07%) |
Sep 18, 2023 | 110.35 | 111.72 | 108.81 | 110.00 | 1,047,562 | -1.67(-1.50%) |
Sep 15, 2023 | 111.18 | 112.03 | 109.94 | 111.67 | 1,306,673 | -0.25(-0.22%) |
Sep 14, 2023 | 112.81 | 114.13 | 109.52 | 111.92 | 1,431,086 | +0.28(+0.25%) |
Sep 13, 2023 | 113.38 | 114.39 | 110.33 | 111.64 | 1,332,047 | -2.52(-2.21%) |
Sep 12, 2023 | 114.70 | 116.02 | 114.02 | 114.16 | 906,154 | -1.61(-1.39%) |
Sep 11, 2023 | 115.71 | 116.59 | 114.17 | 115.77 | 783,704 | +0.59(+0.51%) |
Sep 08, 2023 | 116.91 | 117.63 | 114.32 | 115.18 | 1,096,194 | -2.94(-2.49%) |
Sep 07, 2023 | 116.01 | 118.34 | 113.12 | 118.12 | 1,479,444 | -0.34(-0.29%) |
Sep 06, 2023 | 118.00 | 119.77 | 117.42 | 118.46 | 991,899 | +0.65(+0.55%) |
Sep 05, 2023 | 117.93 | 119.33 | 117.19 | 117.81 | 1,155,729 | -1.13(-0.95%) |
Sep 01, 2023 | 120.23 | 121.47 | 117.66 | 118.94 | 1,080,024 | +0.13(+0.11%) |
Aug 31, 2023 | 120.26 | 121.50 | 118.71 | 118.81 | 1,475,358 | -0.41(-0.34%) |
Aug 30, 2023 | 122.32 | 122.44 | 115.85 | 119.22 | 1,918,377 | -1.95(-1.61%) |
Aug 29, 2023 | 118.33 | 121.20 | 116.79 | 121.17 | 1,394,892 | +1.99(+1.67%) |
Aug 28, 2023 | 117.23 | 120.29 | 117.07 | 119.18 | 1,494,235 | +4.24(+3.69%) |
Aug 25, 2023 | 115.30 | 115.96 | 113.51 | 114.94 | 779,356 | +0.15(+0.13%) |
Aug 24, 2023 | 114.22 | 115.82 | 112.56 | 114.79 | 997,335 | +0.72(+0.63%) |
Aug 23, 2023 | 114.08 | 116.70 | 113.40 | 114.07 | 1,078,324 | +0.58(+0.51%) |
Aug 22, 2023 | 117.23 | 118.06 | 112.18 | 113.49 | 1,410,259 | -2.69(-2.32%) |
Aug 21, 2023 | 114.21 | 117.44 | 114.18 | 116.18 | 1,759,206 | +2.83(+2.50%) |
Aug 18, 2023 | 109.77 | 117.62 | 109.72 | 113.35 | 2,371,543 | +2.88(+2.61%) |
Aug 17, 2023 | 108.55 | 112.13 | 108.54 | 110.47 | 1,499,418 | +1.65(+1.52%) |
Aug 16, 2023 | 111.76 | 112.36 | 108.76 | 108.82 | 1,243,008 | -3.81(-3.38%) |
Aug 15, 2023 | 110.81 | 114.82 | 109.52 | 112.63 | 1,905,967 | +0.39(+0.35%) |
Aug 14, 2023 | 107.05 | 112.47 | 104.63 | 112.24 | 2,181,325 | +4.68(+4.35%) |
Aug 11, 2023 | 107.40 | 108.57 | 106.29 | 107.56 | 963,873 | -1.10(-1.01%) |
Aug 10, 2023 | 105.22 | 110.13 | 104.70 | 108.66 | 1,764,227 | +1.91(+1.79%) |
Aug 09, 2023 | 108.71 | 109.10 | 106.64 | 106.75 | 1,321,971 | -1.59(-1.47%) |
Aug 08, 2023 | 109.00 | 109.32 | 106.37 | 108.34 | 2,070,025 | -2.27(-2.05%) |
Aug 07, 2023 | 113.78 | 114.59 | 109.70 | 110.61 | 2,571,368 | -3.34(-2.93%) |
Aug 04, 2023 | 113.86 | 115.00 | 111.84 | 113.95 | 2,501,329 | +3.18(+2.87%) |
Aug 03, 2023 | 116.06 | 117.32 | 110.31 | 110.77 | 4,300,063 | -5.18(-4.47%) |
Aug 02, 2023 | 124.55 | 132.95 | 114.40 | 115.95 | 7,584,124 | -37.43(-24.40%) |
Aug 01, 2023 | 152.22 | 156.95 | 152.00 | 153.38 | 1,757,206 | -0.32(-0.21%) |
Jul 31, 2023 | 151.54 | 154.46 | 151.49 | 153.70 | 1,151,105 | +3.80(+2.54%) |
Jul 28, 2023 | 151.25 | 151.25 | 146.63 | 149.90 | 982,035 | +1.08(+0.73%) |
Jul 27, 2023 | 154.61 | 156.48 | 147.98 | 148.82 | 1,360,544 | -3.17(-2.09%) |
Jul 26, 2023 | 146.97 | 152.10 | 146.55 | 151.99 | 1,275,476 | +4.36(+2.95%) |
Jul 25, 2023 | 146.21 | 148.29 | 144.03 | 147.63 | 925,818 | +1.03(+0.70%) |
Jul 24, 2023 | 147.92 | 150.22 | 145.75 | 146.60 | 907,950 | +1.30(+0.89%) |
Jul 21, 2023 | 147.77 | 147.77 | 143.30 | 145.30 | 732,414 | -1.98(-1.34%) |
Jul 20, 2023 | 145.30 | 148.55 | 141.77 | 147.28 | 979,147 | +0.35(+0.24%) |
Jul 19, 2023 | 145.30 | 148.56 | 143.93 | 146.93 | 913,451 | +2.90(+2.01%) |
Jul 18, 2023 | 142.50 | 146.87 | 142.12 | 144.03 | 1,001,635 | +1.15(+0.80%) |
Jul 17, 2023 | 143.73 | 143.73 | 141.92 | 142.88 | 1,014,760 | +0.00(+0.00%) |
Jul 14, 2023 | 146.15 | 146.60 | 142.10 | 142.88 | 932,583 | -3.91(-2.66%) |
Jul 13, 2023 | 150.74 | 151.00 | 145.47 | 146.79 | 1,106,400 | -2.11(-1.42%) |
Jul 12, 2023 | 149.99 | 151.17 | 147.81 | 148.90 | 1,416,447 | +1.41(+0.96%) |
Jul 11, 2023 | 144.74 | 148.24 | 143.02 | 147.49 | 1,818,046 | +6.38(+4.52%) |
Jul 10, 2023 | 135.44 | 141.29 | 134.72 | 141.11 | 1,005,051 | +5.03(+3.70%) |
Jul 07, 2023 | 132.99 | 138.30 | 132.40 | 136.08 | 1,255,606 | +2.83(+2.12%) |
Jul 06, 2023 | 135.19 | 138.68 | 131.35 | 133.25 | 2,075,709 | -5.23(-3.78%) |
Jul 05, 2023 | 146.13 | 149.06 | 137.80 | 138.48 | 2,628,584 | -12.12(-8.05%) |
Jul 03, 2023 | 149.15 | 151.94 | 148.66 | 150.60 | 785,302 | +1.47(+0.99%) |
Jun 30, 2023 | 148.63 | 150.49 | 146.00 | 149.13 | 1,123,203 | +1.73(+1.17%) |
Jun 29, 2023 | 148.53 | 152.13 | 144.44 | 147.40 | 1,943,616 | -0.67(-0.45%) |
Jun 28, 2023 | 144.33 | 149.97 | 144.00 | 148.07 | 2,868,370 | +5.54(+3.89%) |
Jun 27, 2023 | 136.23 | 144.41 | 135.00 | 142.53 | 2,726,623 | +11.52(+8.79%) |
Jun 26, 2023 | 129.00 | 134.41 | 129.00 | 131.01 | 1,356,992 | +1.94(+1.50%) |
Jun 23, 2023 | 122.82 | 129.36 | 122.32 | 129.07 | 2,662,674 | +4.26(+3.41%) |
Jun 22, 2023 | 130.70 | 130.70 | 124.22 | 124.81 | 1,393,006 | -6.71(-5.10%) |
Jun 21, 2023 | 128.90 | 135.22 | 128.76 | 131.52 | 2,186,439 | +2.65(+2.06%) |
Jun 20, 2023 | 119.66 | 129.64 | 119.40 | 128.87 | 2,145,838 | +9.45(+7.91%) |
Jun 16, 2023 | 123.05 | 123.05 | 118.81 | 119.42 | 1,417,613 | -2.61(-2.14%) |
Jun 15, 2023 | 118.73 | 122.79 | 118.00 | 122.03 | 736,954 | +11.56(+10.46%) |
May 08, 2023 | 113.46 | 113.73 | 106.44 | 110.47 | 1,320,036 | -3.71(-3.25%) |
May 05, 2023 | 111.16 | 115.00 | 111.00 | 114.18 | 1,051,238 | +5.15(+4.72%) |
May 04, 2023 | 115.12 | 116.46 | 108.94 | 109.03 | 1,786,546 | -5.71(-4.98%) |
May 03, 2023 | 109.00 | 121.31 | 108.48 | 114.74 | 3,851,948 | +11.94(+11.61%) |
May 02, 2023 | 101.87 | 103.29 | 99.11 | 102.80 | 1,864,050 | +0.28(+0.27%) |
May 01, 2023 | 102.16 | 103.02 | 100.00 | 102.52 | 1,100,141 | +0.30(+0.29%) |
Apr 28, 2023 | 99.96 | 102.67 | 98.75 | 102.22 | 982,921 | +2.62(+2.63%) |
Apr 27, 2023 | 94.79 | 99.81 | 94.34 | 99.60 | 1,470,955 | +6.56(+7.05%) |
Apr 26, 2023 | 101.20 | 101.20 | 92.22 | 93.04 | 1,947,306 | -9.06(-8.87%) |
Apr 25, 2023 | 103.33 | 104.45 | 101.71 | 102.10 | 593,337 | -2.60(-2.48%) |
Apr 24, 2023 | 102.31 | 105.03 | 102.11 | 104.70 | 662,462 | +1.92(+1.87%) |
Apr 21, 2023 | 103.38 | 103.80 | 102.28 | 102.78 | 554,335 | -0.61(-0.59%) |
Apr 20, 2023 | 101.74 | 104.09 | 101.20 | 103.39 | 650,959 | +0.03(+0.03%) |
Apr 19, 2023 | 102.63 | 103.52 | 101.01 | 103.36 | 647,531 | -0.50(-0.48%) |
Apr 18, 2023 | 105.00 | 105.00 | 102.61 | 103.86 | 754,607 | -0.32(-0.31%) |
Apr 17, 2023 | 102.04 | 104.56 | 101.36 | 104.18 | 585,255 | +2.45(+2.41%) |
Apr 14, 2023 | 103.66 | 104.44 | 100.73 | 101.73 | 632,738 | -1.76(-1.70%) |
Apr 13, 2023 | 101.26 | 104.57 | 100.02 | 103.49 | 1,412,256 | +3.35(+3.35%) |
Apr 12, 2023 | 103.56 | 103.99 | 100.01 | 100.14 | 836,551 | -1.32(-1.30%) |
Apr 11, 2023 | 102.24 | 103.31 | 100.73 | 101.46 | 1,060,716 | -0.74(-0.72%) |
Apr 10, 2023 | 99.44 | 102.23 | 98.80 | 102.20 | 970,425 | +2.40(+2.40%) |
Apr 06, 2023 | 98.58 | 100.01 | 97.15 | 99.80 | 1,412,917 | +0.23(+0.23%) |
Apr 05, 2023 | 101.31 | 102.65 | 98.00 | 99.57 | 1,410,237 | -2.23(-2.19%) |
Apr 04, 2023 | 108.59 | 109.06 | 101.14 | 101.80 | 1,597,596 | -6.73(-6.20%) |
Apr 03, 2023 | 109.18 | 110.07 | 106.81 | 108.53 | 1,175,303 | +0.52(+0.48%) |
Mar 31, 2023 | 108.00 | 109.50 | 103.11 | 108.01 | 3,561,733 | -3.96(-3.54%) |
Mar 30, 2023 | 114.99 | 115.92 | 111.57 | 111.97 | 679,239 | -0.61(-0.54%) |
Mar 29, 2023 | 111.46 | 113.25 | 109.31 | 112.58 | 706,938 | +2.80(+2.55%) |
Mar 28, 2023 | 109.78 | 110.78 | 108.17 | 109.78 | 706,143 | +0.07(+0.06%) |
Mar 27, 2023 | 113.09 | 113.09 | 108.96 | 109.71 | 892,289 | -1.51(-1.36%) |
Mar 24, 2023 | 105.41 | 111.25 | 104.78 | 111.22 | 1,143,289 | +4.11(+3.84%) |
Mar 23, 2023 | 111.35 | 112.50 | 106.47 | 107.11 | 1,262,482 | -3.47(-3.14%) |
Mar 22, 2023 | 114.56 | 115.25 | 110.53 | 110.58 | 919,729 | -4.15(-3.62%) |
Mar 21, 2023 | 113.11 | 117.14 | 112.90 | 114.73 | 1,124,434 | +3.02(+2.70%) |
Mar 20, 2023 | 112.64 | 114.24 | 108.45 | 111.71 | 1,053,749 | -1.42(-1.26%) |
Mar 17, 2023 | 115.21 | 115.21 | 110.22 | 113.13 | 1,378,805 | -2.40(-2.08%) |
Mar 16, 2023 | 113.65 | 116.84 | 112.01 | 115.53 | 1,109,212 | +2.05(+1.81%) |
Mar 15, 2023 | 109.91 | 114.71 | 108.84 | 113.48 | 1,115,157 | +0.57(+0.50%) |
Mar 14, 2023 | 116.94 | 118.31 | 110.31 | 112.91 | 984,002 | -0.73(-0.64%) |
Mar 13, 2023 | 110.63 | 115.30 | 108.61 | 113.64 | 1,063,641 | +0.48(+0.42%) |
Mar 10, 2023 | 116.61 | 117.41 | 111.28 | 113.16 | 1,369,519 | -4.64(-3.94%) |
Mar 09, 2023 | 121.87 | 123.67 | 117.47 | 117.80 | 823,251 | -3.65(-3.01%) |
Mar 08, 2023 | 121.07 | 121.75 | 118.50 | 121.45 | 603,751 | +0.02(+0.02%) |
Mar 07, 2023 | 125.94 | 127.08 | 121.38 | 121.43 | 1,047,052 | -4.27(-3.40%) |
Mar 06, 2023 | 126.93 | 128.77 | 124.46 | 125.70 | 937,285 | -0.90(-0.71%) |
Mar 03, 2023 | 123.20 | 126.78 | 122.37 | 126.60 | 1,161,624 | +4.61(+3.78%) |
Mar 02, 2023 | 116.18 | 122.31 | 115.65 | 121.99 | 932,998 | +3.75(+3.17%) |
Mar 01, 2023 | 121.00 | 121.00 | 118.08 | 118.24 | 843,057 | -1.77(-1.47%) |
Feb 28, 2023 | 119.12 | 122.07 | 118.77 | 120.01 | 1,140,992 | +0.40(+0.33%) |
Feb 27, 2023 | 120.02 | 121.70 | 118.70 | 119.61 | 825,474 | +1.40(+1.18%) |
Feb 24, 2023 | 118.83 | 119.54 | 116.64 | 118.21 | 904,196 | -3.06(-2.52%) |
Feb 23, 2023 | 120.42 | 122.42 | 117.89 | 121.27 | 1,213,909 | +2.57(+2.17%) |
Feb 22, 2023 | 116.00 | 119.93 | 116.00 | 118.70 | 1,227,598 | +2.93(+2.53%) |
Feb 21, 2023 | 122.71 | 123.65 | 115.72 | 115.77 | 1,906,610 | -11.00(-8.68%) |
Feb 17, 2023 | 127.00 | 127.15 | 123.53 | 126.77 | 2,406,845 | -3.14(-2.42%) |
Feb 16, 2023 | 135.70 | 137.79 | 129.63 | 129.91 | 2,348,396 | -5.32(-3.93%) |
Feb 15, 2023 | 127.55 | 141.54 | 127.55 | 135.23 | 4,625,187 | +10.02(+8.00%) |
Feb 14, 2023 | 120.80 | 125.44 | 118.64 | 125.21 | 1,864,639 | +2.97(+2.43%) |
Feb 13, 2023 | 116.97 | 122.71 | 116.00 | 122.24 | 1,653,010 | +5.58(+4.78%) |
Feb 10, 2023 | 116.00 | 118.00 | 114.77 | 116.66 | 879,171 | -1.26(-1.07%) |
Feb 09, 2023 | 119.28 | 121.63 | 116.78 | 117.92 | 909,521 | -0.14(-0.12%) |
Feb 08, 2023 | 121.85 | 122.23 | 117.83 | 118.06 | 1,167,776 | -4.57(-3.73%) |
Feb 07, 2023 | 120.22 | 123.13 | 119.44 | 122.63 | 1,068,503 | +1.24(+1.02%) |
Feb 06, 2023 | 121.45 | 122.89 | 120.11 | 121.39 | 1,094,288 | -1.05(-0.86%) |
Feb 03, 2023 | 124.24 | 128.00 | 121.79 | 122.44 | 1,667,317 | -8.52(-6.51%) |
Feb 02, 2023 | 129.20 | 133.00 | 125.86 | 130.96 | 2,195,587 | +4.42(+3.49%) |