Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 118.85 | 118.85 | 114.73 | 115.43 | 107,432 | -3.17(-2.67%) |
Jan 30, 2024 | 118.01 | 118.83 | 117.62 | 118.60 | 52,930 | +0.24(+0.20%) |
Jan 29, 2024 | 117.48 | 118.37 | 116.66 | 118.37 | 99,453 | +0.57(+0.48%) |
Jan 26, 2024 | 118.70 | 119.50 | 116.77 | 117.80 | 64,266 | +0.04(+0.03%) |
Jan 25, 2024 | 118.41 | 118.41 | 116.73 | 117.76 | 95,259 | +0.75(+0.65%) |
Jan 24, 2024 | 119.88 | 119.88 | 116.73 | 117.00 | 70,712 | -1.66(-1.40%) |
Jan 23, 2024 | 120.78 | 121.94 | 118.62 | 118.66 | 69,318 | -0.69(-0.57%) |
Jan 22, 2024 | 117.04 | 119.63 | 117.04 | 119.35 | 72,303 | +2.41(+2.06%) |
Jan 19, 2024 | 117.06 | 117.06 | 115.32 | 116.94 | 81,598 | +0.40(+0.34%) |
Jan 18, 2024 | 115.14 | 116.81 | 114.30 | 116.55 | 96,088 | +1.86(+1.62%) |
Jan 17, 2024 | 113.85 | 115.03 | 113.78 | 114.69 | 67,567 | -0.63(-0.54%) |
Jan 16, 2024 | 115.56 | 116.29 | 115.06 | 115.31 | 89,792 | -1.23(-1.06%) |
Jan 12, 2024 | 116.67 | 116.70 | 114.99 | 116.55 | 85,743 | +1.71(+1.49%) |
Jan 11, 2024 | 114.70 | 115.62 | 113.69 | 114.84 | 82,408 | -0.56(-0.48%) |
Jan 10, 2024 | 114.92 | 115.55 | 113.64 | 115.39 | 85,063 | +0.61(+0.53%) |
Jan 09, 2024 | 116.25 | 117.31 | 114.67 | 114.79 | 134,967 | -2.92(-2.48%) |
Jan 08, 2024 | 117.81 | 118.05 | 117.10 | 117.71 | 106,262 | -0.55(-0.46%) |
Jan 05, 2024 | 118.40 | 119.89 | 118.04 | 118.26 | 141,595 | -1.02(-0.86%) |
Jan 04, 2024 | 120.90 | 121.44 | 118.77 | 119.28 | 106,551 | -1.33(-1.11%) |
Jan 03, 2024 | 121.10 | 122.98 | 119.64 | 120.61 | 142,725 | -0.84(-0.70%) |
Jan 02, 2024 | 121.75 | 122.91 | 121.17 | 121.46 | 98,272 | -1.06(-0.87%) |
Dec 29, 2023 | 123.99 | 124.32 | 121.94 | 122.52 | 74,931 | -1.32(-1.07%) |
Dec 28, 2023 | 123.44 | 124.01 | 122.28 | 123.84 | 56,999 | -0.31(-0.25%) |
Dec 27, 2023 | 124.85 | 125.14 | 123.22 | 124.15 | 58,823 | -0.26(-0.21%) |
Dec 26, 2023 | 123.99 | 124.94 | 123.61 | 124.41 | 54,425 | +1.24(+1.01%) |
Dec 22, 2023 | 123.16 | 124.66 | 122.69 | 123.17 | 89,309 | +0.95(+0.77%) |
Dec 21, 2023 | 121.92 | 122.83 | 120.60 | 122.22 | 65,980 | +1.37(+1.14%) |
Dec 20, 2023 | 122.16 | 124.55 | 120.40 | 120.85 | 163,591 | -1.16(-0.95%) |
Dec 19, 2023 | 119.97 | 122.69 | 119.23 | 122.01 | 188,051 | +3.22(+2.71%) |
Dec 18, 2023 | 120.02 | 120.25 | 117.48 | 118.79 | 132,068 | -0.38(-0.32%) |
Dec 15, 2023 | 118.66 | 119.74 | 117.28 | 119.17 | 459,656 | +2.00(+1.71%) |
Dec 14, 2023 | 114.88 | 117.86 | 114.84 | 117.17 | 144,313 | +3.92(+3.46%) |
Dec 13, 2023 | 109.16 | 114.07 | 108.44 | 113.26 | 104,094 | +4.19(+3.84%) |
Dec 12, 2023 | 111.19 | 111.55 | 108.67 | 109.07 | 84,425 | -1.16(-1.06%) |
Dec 11, 2023 | 109.39 | 110.41 | 108.36 | 110.23 | 63,520 | +1.29(+1.19%) |
Dec 08, 2023 | 109.66 | 110.90 | 108.16 | 108.94 | 62,842 | -1.04(-0.95%) |
Dec 07, 2023 | 107.72 | 109.98 | 107.37 | 109.98 | 64,617 | +2.24(+2.08%) |
Dec 06, 2023 | 108.49 | 109.86 | 107.70 | 107.75 | 66,138 | +0.05(+0.05%) |
Dec 05, 2023 | 107.58 | 107.74 | 106.35 | 107.70 | 71,601 | +0.01(+0.01%) |
Dec 04, 2023 | 105.85 | 108.78 | 105.48 | 107.69 | 80,802 | +1.24(+1.17%) |
Dec 01, 2023 | 104.64 | 106.98 | 103.72 | 106.45 | 60,761 | +1.99(+1.90%) |
Nov 30, 2023 | 104.78 | 105.40 | 103.69 | 104.46 | 80,477 | +0.20(+0.19%) |
Nov 29, 2023 | 105.84 | 106.14 | 104.07 | 104.26 | 49,159 | -0.68(-0.65%) |
Nov 28, 2023 | 105.34 | 105.42 | 104.25 | 104.94 | 52,043 | -0.44(-0.41%) |
Nov 27, 2023 | 105.21 | 105.89 | 104.81 | 105.37 | 98,369 | -0.44(-0.41%) |
Nov 24, 2023 | 105.50 | 106.58 | 105.38 | 105.81 | 44,164 | +0.49(+0.46%) |
Nov 22, 2023 | 106.85 | 106.85 | 104.96 | 105.32 | 65,287 | -0.63(-0.59%) |
Nov 21, 2023 | 107.08 | 107.67 | 105.92 | 105.95 | 81,656 | -1.89(-1.75%) |
Nov 20, 2023 | 107.73 | 108.64 | 106.90 | 107.84 | 73,859 | +0.01(+0.01%) |
Nov 17, 2023 | 107.93 | 109.35 | 107.44 | 107.83 | 93,330 | +0.42(+0.39%) |
Nov 16, 2023 | 107.31 | 107.83 | 106.04 | 107.41 | 61,109 | -0.49(-0.46%) |
Nov 15, 2023 | 107.05 | 108.87 | 106.97 | 107.90 | 71,034 | +0.34(+0.31%) |
Nov 14, 2023 | 104.59 | 108.06 | 104.59 | 107.57 | 84,136 | +5.42(+5.31%) |
Nov 13, 2023 | 99.52 | 102.25 | 99.52 | 102.15 | 53,563 | +1.89(+1.88%) |
Nov 10, 2023 | 99.99 | 101.55 | 99.66 | 100.26 | 115,765 | +0.59(+0.59%) |
Nov 09, 2023 | 100.34 | 101.24 | 99.26 | 99.67 | 127,269 | -0.50(-0.50%) |
Nov 08, 2023 | 99.97 | 101.80 | 99.66 | 100.17 | 59,635 | +1.94(+1.97%) |
Nov 07, 2023 | 98.73 | 98.75 | 97.33 | 98.24 | 56,647 | -1.23(-1.24%) |
Nov 06, 2023 | 98.99 | 100.11 | 98.19 | 99.47 | 65,451 | +0.37(+0.37%) |
Nov 03, 2023 | 98.16 | 100.01 | 97.56 | 99.10 | 79,276 | +2.00(+2.06%) |
Nov 02, 2023 | 97.42 | 97.64 | 96.33 | 97.10 | 103,073 | +0.50(+0.52%) |
Nov 01, 2023 | 97.17 | 97.68 | 95.72 | 96.60 | 48,771 | -0.19(-0.19%) |
Oct 31, 2023 | 96.43 | 97.16 | 96.21 | 96.78 | 38,415 | +0.39(+0.40%) |
Oct 30, 2023 | 95.91 | 96.72 | 95.69 | 96.40 | 41,884 | +1.23(+1.30%) |
Oct 27, 2023 | 96.09 | 96.57 | 94.82 | 95.16 | 62,336 | -1.20(-1.24%) |
Oct 26, 2023 | 96.68 | 97.06 | 95.65 | 96.36 | 46,033 | +0.17(+0.17%) |
Oct 25, 2023 | 95.16 | 96.49 | 94.51 | 96.19 | 67,078 | +0.47(+0.50%) |
Oct 24, 2023 | 96.34 | 96.42 | 95.35 | 95.72 | 46,214 | +0.15(+0.15%) |
Oct 23, 2023 | 96.65 | 96.94 | 95.45 | 95.57 | 60,871 | -1.22(-1.27%) |
Oct 20, 2023 | 97.45 | 97.96 | 96.74 | 96.79 | 72,904 | -0.27(-0.27%) |
Oct 19, 2023 | 98.59 | 99.12 | 96.82 | 97.06 | 65,080 | -1.52(-1.54%) |
Oct 18, 2023 | 98.98 | 99.13 | 97.85 | 98.58 | 49,628 | -1.00(-1.00%) |
Oct 17, 2023 | 97.78 | 100.40 | 97.78 | 99.58 | 76,734 | +1.72(+1.76%) |
Oct 16, 2023 | 98.29 | 99.23 | 97.55 | 97.86 | 50,216 | +0.35(+0.35%) |
Oct 13, 2023 | 98.76 | 99.09 | 97.05 | 97.51 | 48,134 | -0.83(-0.84%) |
Oct 12, 2023 | 100.49 | 100.49 | 97.52 | 98.34 | 46,630 | -1.66(-1.66%) |
Oct 11, 2023 | 100.70 | 102.08 | 99.37 | 100.00 | 58,661 | -0.86(-0.85%) |
Oct 10, 2023 | 101.50 | 102.18 | 100.72 | 100.86 | 64,869 | -0.15(-0.15%) |
Oct 09, 2023 | 99.05 | 101.59 | 99.05 | 101.01 | 51,459 | +1.12(+1.12%) |
Oct 06, 2023 | 99.03 | 100.94 | 98.80 | 99.89 | 63,429 | +0.56(+0.57%) |
Oct 05, 2023 | 99.08 | 101.06 | 98.46 | 99.33 | 70,001 | -0.19(-0.19%) |
Oct 04, 2023 | 99.64 | 100.29 | 98.08 | 99.52 | 63,117 | +0.38(+0.38%) |
Oct 03, 2023 | 98.93 | 99.94 | 98.75 | 99.14 | 66,789 | -0.09(-0.09%) |
Oct 02, 2023 | 100.46 | 100.46 | 98.55 | 99.23 | 87,510 | -1.70(-1.68%) |
Sep 29, 2023 | 102.29 | 102.29 | 100.49 | 100.93 | 85,611 | -1.02(-1.00%) |
Sep 28, 2023 | 101.11 | 102.74 | 101.07 | 101.95 | 101,826 | +1.23(+1.23%) |
Sep 27, 2023 | 99.17 | 101.27 | 98.81 | 100.71 | 84,506 | +2.13(+2.16%) |
Sep 26, 2023 | 100.57 | 100.62 | 97.85 | 98.58 | 75,153 | -2.09(-2.08%) |
Sep 25, 2023 | 99.80 | 100.67 | 99.25 | 100.67 | 97,453 | +0.26(+0.26%) |
Sep 22, 2023 | 99.95 | 101.31 | 99.69 | 100.42 | 52,830 | +0.54(+0.54%) |
Sep 21, 2023 | 99.87 | 100.49 | 98.87 | 99.87 | 74,728 | -0.29(-0.29%) |
Sep 20, 2023 | 102.75 | 102.77 | 99.92 | 100.16 | 83,525 | -1.90(-1.86%) |
Sep 19, 2023 | 104.32 | 104.66 | 101.89 | 102.06 | 66,601 | -2.07(-1.99%) |
Sep 18, 2023 | 105.89 | 105.89 | 103.69 | 104.13 | 54,919 | -1.38(-1.31%) |
Sep 15, 2023 | 106.14 | 107.89 | 105.01 | 105.51 | 391,296 | -0.65(-0.61%) |
Sep 14, 2023 | 107.03 | 107.08 | 105.68 | 106.17 | 88,401 | +0.31(+0.29%) |
Sep 13, 2023 | 105.25 | 106.09 | 104.47 | 105.86 | 107,982 | +0.67(+0.64%) |
Sep 12, 2023 | 103.50 | 105.22 | 103.28 | 105.19 | 95,181 | +1.82(+1.76%) |
Sep 11, 2023 | 103.07 | 104.11 | 102.76 | 103.37 | 79,198 | +1.04(+1.01%) |
Sep 08, 2023 | 102.68 | 103.40 | 101.82 | 102.33 | 66,302 | -0.61(-0.59%) |
Sep 07, 2023 | 103.14 | 103.74 | 101.77 | 102.95 | 118,826 | -0.12(-0.12%) |
Sep 06, 2023 | 102.29 | 103.13 | 100.85 | 103.06 | 94,900 | +1.55(+1.53%) |
Sep 05, 2023 | 107.14 | 107.14 | 101.09 | 101.51 | 120,609 | -6.25(-5.80%) |
Sep 01, 2023 | 107.00 | 109.25 | 107.00 | 107.77 | 84,790 | +1.68(+1.58%) |
Aug 31, 2023 | 107.28 | 107.53 | 105.92 | 106.09 | 60,023 | -1.23(-1.15%) |
Aug 30, 2023 | 105.99 | 107.86 | 105.99 | 107.32 | 48,005 | +1.13(+1.06%) |
Aug 29, 2023 | 104.31 | 106.20 | 104.31 | 106.19 | 63,123 | +1.62(+1.55%) |
Aug 28, 2023 | 102.56 | 104.94 | 102.56 | 104.58 | 78,098 | +2.33(+2.28%) |
Aug 25, 2023 | 102.01 | 102.73 | 101.44 | 102.25 | 62,067 | +0.32(+0.31%) |
Aug 24, 2023 | 101.87 | 103.00 | 101.29 | 101.93 | 96,773 | -0.60(-0.59%) |
Aug 23, 2023 | 102.27 | 102.75 | 101.67 | 102.53 | 72,731 | +0.27(+0.26%) |
Aug 22, 2023 | 103.60 | 103.60 | 102.08 | 102.27 | 52,587 | -1.06(-1.02%) |
Aug 21, 2023 | 104.99 | 104.99 | 103.00 | 103.32 | 73,196 | -1.84(-1.75%) |
Aug 18, 2023 | 102.68 | 105.31 | 102.68 | 105.16 | 100,110 | +2.00(+1.93%) |
Aug 17, 2023 | 103.35 | 104.26 | 102.81 | 103.16 | 66,077 | +0.36(+0.36%) |
Aug 16, 2023 | 103.40 | 104.13 | 102.06 | 102.80 | 96,244 | -0.93(-0.89%) |
Aug 15, 2023 | 104.20 | 104.48 | 102.87 | 103.73 | 58,975 | -1.49(-1.42%) |
Aug 14, 2023 | 105.90 | 106.04 | 104.24 | 105.22 | 80,928 | -1.53(-1.43%) |
Aug 11, 2023 | 108.76 | 110.52 | 106.42 | 106.75 | 115,361 | -1.79(-1.65%) |
Aug 10, 2023 | 106.57 | 108.79 | 105.67 | 108.54 | 88,127 | +2.62(+2.47%) |
Aug 09, 2023 | 105.27 | 106.91 | 103.20 | 105.92 | 124,327 | +3.17(+3.09%) |
Aug 08, 2023 | 104.45 | 104.45 | 102.67 | 102.75 | 112,632 | -2.64(-2.50%) |
Aug 07, 2023 | 105.71 | 107.67 | 105.35 | 105.39 | 58,596 | -0.31(-0.29%) |
Aug 04, 2023 | 106.37 | 106.87 | 105.28 | 105.69 | 54,072 | -0.61(-0.58%) |
Aug 03, 2023 | 106.51 | 107.33 | 105.61 | 106.30 | 50,177 | -0.08(-0.07%) |
Aug 02, 2023 | 105.45 | 106.52 | 105.17 | 106.38 | 45,015 | -0.16(-0.15%) |
Aug 01, 2023 | 105.49 | 107.28 | 104.56 | 106.54 | 56,522 | +0.73(+0.69%) |
Jul 31, 2023 | 104.55 | 106.58 | 104.53 | 105.81 | 69,412 | +1.32(+1.27%) |
Jul 28, 2023 | 106.05 | 108.96 | 104.49 | 104.49 | 104,195 | -0.60(-0.57%) |
Jul 27, 2023 | 107.25 | 107.25 | 104.17 | 105.09 | 81,714 | -1.96(-1.83%) |
Jul 26, 2023 | 106.81 | 108.51 | 106.81 | 107.05 | 62,372 | -0.25(-0.23%) |
Jul 25, 2023 | 106.02 | 107.81 | 104.80 | 107.29 | 97,756 | +1.25(+1.18%) |
Jul 24, 2023 | 104.35 | 106.45 | 103.88 | 106.04 | 75,665 | +1.83(+1.75%) |
Jul 21, 2023 | 104.29 | 105.48 | 103.97 | 104.21 | 111,808 | +0.02(+0.02%) |
Jul 20, 2023 | 102.77 | 104.21 | 101.92 | 104.19 | 80,927 | +2.00(+1.96%) |
Jul 19, 2023 | 101.67 | 102.35 | 100.60 | 102.19 | 82,782 | +0.56(+0.55%) |
Jul 18, 2023 | 99.63 | 101.87 | 99.63 | 101.62 | 55,783 | +2.14(+2.15%) |
Jul 17, 2023 | 99.62 | 100.25 | 99.46 | 99.48 | 82,013 | -0.48(-0.48%) |
Jul 14, 2023 | 100.20 | 100.25 | 98.56 | 99.96 | 53,849 | -0.67(-0.67%) |
Jul 13, 2023 | 100.52 | 100.96 | 99.83 | 100.64 | 84,201 | +0.45(+0.45%) |
Jul 12, 2023 | 99.41 | 100.98 | 98.87 | 100.18 | 59,882 | +2.12(+2.17%) |
Jul 11, 2023 | 98.24 | 98.91 | 96.92 | 98.06 | 55,890 | +0.27(+0.27%) |
Jul 10, 2023 | 97.40 | 99.25 | 97.31 | 97.79 | 54,503 | +0.07(+0.07%) |
Jul 07, 2023 | 97.11 | 98.64 | 97.09 | 97.72 | 97,884 | +0.59(+0.61%) |
Jul 06, 2023 | 97.27 | 97.71 | 95.94 | 97.13 | 59,775 | -0.99(-1.01%) |
Jul 05, 2023 | 99.99 | 99.99 | 97.88 | 98.12 | 81,143 | -2.17(-2.17%) |
Jul 03, 2023 | 98.82 | 100.67 | 98.82 | 100.29 | 23,866 | +1.10(+1.10%) |
Jun 30, 2023 | 100.25 | 100.31 | 98.89 | 99.19 | 101,850 | -0.17(-0.17%) |
Jun 29, 2023 | 97.60 | 99.87 | 97.60 | 99.37 | 47,094 | +1.85(+1.90%) |
Jun 28, 2023 | 97.63 | 97.66 | 96.05 | 97.51 | 37,643 | +0.07(+0.07%) |
Jun 27, 2023 | 97.14 | 98.21 | 96.16 | 97.45 | 57,355 | +0.59(+0.61%) |
Jun 26, 2023 | 95.85 | 97.74 | 95.65 | 96.85 | 61,875 | +1.01(+1.05%) |
Jun 23, 2023 | 95.68 | 96.85 | 95.10 | 95.85 | 178,739 | -1.22(-1.26%) |
Jun 22, 2023 | 97.35 | 97.35 | 95.94 | 97.07 | 74,373 | -0.54(-0.56%) |
Jun 21, 2023 | 97.32 | 98.32 | 96.78 | 97.61 | 66,938 | -0.01(-0.01%) |
Jun 20, 2023 | 99.14 | 99.14 | 97.32 | 97.62 | 77,975 | -2.19(-2.20%) |
Jun 16, 2023 | 100.49 | 101.24 | 98.09 | 99.82 | 266,997 | +0.18(+0.18%) |
Jun 15, 2023 | 98.19 | 99.72 | 97.79 | 99.64 | 79,892 | +1.47(+1.50%) |
Jun 14, 2023 | 99.69 | 99.72 | 97.86 | 98.17 | 81,320 | -0.98(-0.99%) |
Jun 13, 2023 | 98.33 | 100.11 | 98.33 | 99.14 | 76,919 | +1.12(+1.14%) |
Jun 12, 2023 | 98.78 | 99.61 | 97.75 | 98.03 | 69,551 | -0.69(-0.70%) |
Jun 09, 2023 | 99.69 | 99.69 | 97.62 | 98.72 | 51,933 | -1.54(-1.54%) |
Jun 08, 2023 | 101.33 | 101.33 | 99.13 | 100.26 | 68,782 | -1.14(-1.12%) |
Jun 07, 2023 | 98.34 | 102.00 | 97.86 | 101.40 | 113,618 | +3.44(+3.51%) |
Jun 06, 2023 | 95.11 | 98.71 | 95.01 | 97.96 | 78,421 | +2.54(+2.66%) |
Jun 05, 2023 | 97.51 | 98.72 | 92.97 | 95.42 | 93,651 | -2.90(-2.95%) |
Jun 02, 2023 | 94.00 | 98.57 | 93.90 | 98.32 | 85,370 | +5.75(+6.21%) |
Jun 01, 2023 | 91.54 | 93.19 | 90.60 | 92.58 | 55,692 | +1.36(+1.49%) |
May 31, 2023 | 92.92 | 93.41 | 91.14 | 91.21 | 128,240 | -1.76(-1.89%) |
May 30, 2023 | 93.69 | 93.75 | 92.84 | 92.97 | 44,950 | -0.81(-0.86%) |
May 26, 2023 | 93.91 | 95.19 | 92.95 | 93.78 | 58,053 | -0.13(-0.14%) |
May 25, 2023 | 95.37 | 96.62 | 93.05 | 93.91 | 94,640 | -1.85(-1.93%) |
May 24, 2023 | 97.80 | 97.80 | 95.55 | 95.76 | 96,919 | -2.50(-2.54%) |
May 23, 2023 | 97.95 | 99.85 | 96.39 | 98.25 | 101,442 | +0.44(+0.45%) |
May 22, 2023 | 97.92 | 98.45 | 97.14 | 97.81 | 51,864 | +0.34(+0.34%) |
May 19, 2023 | 98.06 | 98.74 | 97.31 | 97.47 | 85,260 | +0.62(+0.64%) |
May 18, 2023 | 96.17 | 96.88 | 95.59 | 96.85 | 68,254 | +0.84(+0.88%) |
May 17, 2023 | 94.80 | 96.01 | 94.32 | 96.01 | 84,021 | +1.30(+1.38%) |
May 16, 2023 | 95.16 | 95.16 | 94.09 | 94.70 | 82,496 | -0.86(-0.90%) |
May 15, 2023 | 95.53 | 96.22 | 95.00 | 95.57 | 52,355 | +0.26(+0.28%) |
May 12, 2023 | 95.23 | 95.81 | 94.14 | 95.30 | 147,452 | +0.66(+0.69%) |
May 11, 2023 | 94.02 | 94.86 | 93.72 | 94.65 | 47,467 | -0.24(-0.25%) |
May 10, 2023 | 96.23 | 96.23 | 94.15 | 94.88 | 58,164 | -0.14(-0.14%) |
May 09, 2023 | 96.46 | 96.46 | 94.97 | 95.02 | 70,328 | -1.44(-1.49%) |
May 08, 2023 | 98.53 | 98.83 | 96.30 | 96.46 | 44,373 | -1.29(-1.32%) |
May 05, 2023 | 100.09 | 100.42 | 97.64 | 97.75 | 88,638 | -0.53(-0.54%) |
May 04, 2023 | 104.13 | 104.13 | 95.62 | 98.28 | 178,173 | +1.36(+1.41%) |
May 03, 2023 | 98.15 | 99.22 | 96.54 | 96.92 | 164,373 | -0.79(-0.81%) |
May 02, 2023 | 98.26 | 98.50 | 96.21 | 97.72 | 70,295 | -1.26(-1.27%) |
May 01, 2023 | 99.39 | 100.80 | 98.81 | 98.97 | 41,274 | -0.70(-0.70%) |
Apr 28, 2023 | 99.00 | 100.80 | 98.91 | 99.67 | 57,116 | +0.77(+0.78%) |
Apr 27, 2023 | 98.26 | 99.22 | 97.24 | 98.89 | 68,294 | +0.69(+0.70%) |
Apr 26, 2023 | 98.96 | 99.67 | 97.78 | 98.21 | 50,350 | -1.49(-1.50%) |
Apr 25, 2023 | 101.83 | 101.83 | 99.57 | 99.70 | 59,605 | -3.23(-3.13%) |
Apr 24, 2023 | 102.36 | 103.57 | 102.20 | 102.92 | 69,286 | +0.67(+0.65%) |
Apr 21, 2023 | 103.12 | 103.52 | 101.58 | 102.26 | 78,960 | -1.03(-1.00%) |
Apr 20, 2023 | 103.24 | 103.83 | 101.81 | 103.29 | 112,799 | -0.48(-0.46%) |
Apr 19, 2023 | 103.95 | 104.50 | 103.10 | 103.77 | 89,145 | -0.50(-0.48%) |
Apr 18, 2023 | 105.92 | 106.17 | 103.61 | 104.27 | 58,429 | -0.85(-0.81%) |
Apr 17, 2023 | 104.18 | 105.19 | 103.83 | 105.12 | 59,985 | +0.95(+0.91%) |
Apr 14, 2023 | 104.39 | 105.19 | 103.34 | 104.17 | 72,781 | -0.08(-0.07%) |
Apr 13, 2023 | 104.64 | 104.81 | 103.60 | 104.25 | 58,326 | +0.04(+0.04%) |
Apr 12, 2023 | 104.90 | 104.90 | 103.23 | 104.21 | 104,268 | +0.20(+0.19%) |
Apr 11, 2023 | 103.94 | 104.86 | 103.03 | 104.01 | 77,827 | +0.38(+0.37%) |
Apr 10, 2023 | 100.09 | 103.95 | 99.31 | 103.63 | 159,576 | +3.47(+3.47%) |
Apr 06, 2023 | 100.34 | 100.99 | 99.04 | 100.16 | 114,771 | -0.22(-0.22%) |
Apr 05, 2023 | 99.74 | 100.75 | 99.23 | 100.38 | 103,255 | +0.21(+0.21%) |
Apr 04, 2023 | 101.36 | 101.37 | 98.73 | 100.18 | 114,127 | -0.86(-0.85%) |
Apr 03, 2023 | 101.06 | 101.96 | 99.48 | 101.04 | 119,603 | +0.35(+0.35%) |
Mar 31, 2023 | 99.60 | 100.87 | 98.81 | 100.69 | 119,201 | +1.68(+1.69%) |
Mar 30, 2023 | 100.50 | 100.50 | 98.64 | 99.01 | 85,823 | -0.77(-0.78%) |
Mar 29, 2023 | 101.12 | 101.12 | 98.44 | 99.78 | 115,034 | -0.39(-0.39%) |
Mar 28, 2023 | 98.68 | 100.37 | 98.11 | 100.18 | 181,553 | +1.30(+1.32%) |
Mar 27, 2023 | 99.32 | 99.78 | 96.34 | 98.87 | 76,214 | +0.48(+0.49%) |
Mar 24, 2023 | 96.28 | 98.47 | 92.77 | 98.39 | 94,628 | +1.12(+1.15%) |
Mar 23, 2023 | 98.08 | 99.71 | 96.24 | 97.27 | 114,608 | -0.70(-0.71%) |
Mar 22, 2023 | 100.23 | 100.81 | 97.36 | 97.97 | 121,615 | -2.82(-2.80%) |
Mar 21, 2023 | 101.76 | 102.00 | 99.90 | 100.80 | 112,857 | +0.69(+0.69%) |
Mar 20, 2023 | 99.36 | 101.37 | 99.28 | 100.11 | 82,296 | +2.00(+2.04%) |
Mar 17, 2023 | 99.20 | 99.42 | 97.66 | 98.11 | 309,665 | -2.06(-2.06%) |
Mar 16, 2023 | 96.60 | 100.59 | 96.35 | 100.17 | 92,475 | +2.28(+2.33%) |
Mar 15, 2023 | 97.84 | 98.95 | 96.82 | 97.88 | 125,493 | -2.55(-2.54%) |
Mar 14, 2023 | 100.21 | 102.46 | 99.15 | 100.43 | 151,338 | +3.05(+3.13%) |
Mar 13, 2023 | 97.72 | 99.32 | 95.11 | 97.38 | 69,428 | -1.97(-1.98%) |
Mar 10, 2023 | 101.61 | 101.61 | 98.42 | 99.35 | 101,423 | -2.79(-2.73%) |
Mar 09, 2023 | 104.33 | 104.73 | 102.01 | 102.14 | 81,440 | -2.19(-2.10%) |
Mar 08, 2023 | 104.83 | 105.53 | 103.17 | 104.33 | 125,944 | +0.06(+0.06%) |
Mar 07, 2023 | 103.99 | 104.86 | 102.20 | 104.27 | 109,990 | +0.61(+0.59%) |
Mar 06, 2023 | 108.96 | 109.15 | 101.69 | 103.66 | 133,007 | -5.54(-5.07%) |
Mar 03, 2023 | 108.36 | 109.20 | 105.47 | 109.20 | 141,415 | +1.44(+1.34%) |
Mar 02, 2023 | 105.84 | 107.93 | 105.52 | 107.76 | 146,958 | +0.97(+0.91%) |
Mar 01, 2023 | 107.30 | 108.89 | 106.55 | 106.79 | 133,785 | -0.56(-0.52%) |
Feb 28, 2023 | 109.06 | 109.94 | 107.20 | 107.35 | 126,385 | -2.21(-2.01%) |
Feb 27, 2023 | 107.88 | 109.94 | 107.50 | 109.55 | 93,544 | +2.25(+2.09%) |
Feb 24, 2023 | 105.45 | 107.52 | 104.90 | 107.31 | 102,953 | +0.57(+0.53%) |
Feb 23, 2023 | 107.29 | 109.35 | 105.45 | 106.74 | 145,182 | +0.04(+0.04%) |
Feb 22, 2023 | 106.92 | 110.31 | 100.03 | 106.70 | 240,879 | -3.77(-3.41%) |
Feb 21, 2023 | 112.24 | 112.65 | 110.38 | 110.47 | 109,048 | -2.62(-2.32%) |
Feb 17, 2023 | 112.62 | 113.76 | 112.13 | 113.08 | 94,502 | +0.65(+0.58%) |
Feb 16, 2023 | 110.60 | 113.40 | 109.04 | 112.44 | 125,166 | +0.56(+0.50%) |
Feb 15, 2023 | 110.55 | 111.94 | 110.17 | 111.88 | 56,685 | +0.64(+0.57%) |
Feb 14, 2023 | 109.85 | 111.77 | 108.95 | 111.24 | 92,167 | +1.28(+1.16%) |
Feb 13, 2023 | 107.59 | 110.00 | 107.59 | 109.96 | 58,152 | +2.43(+2.26%) |
Feb 10, 2023 | 106.94 | 107.61 | 106.32 | 107.53 | 76,442 | -0.05(-0.05%) |
Feb 09, 2023 | 110.50 | 110.86 | 107.10 | 107.58 | 81,410 | -2.25(-2.05%) |
Feb 08, 2023 | 111.40 | 112.00 | 109.26 | 109.83 | 63,453 | -2.34(-2.09%) |
Feb 07, 2023 | 111.36 | 112.90 | 111.08 | 112.17 | 91,805 | +0.23(+0.20%) |
Feb 06, 2023 | 112.29 | 112.89 | 111.11 | 111.94 | 97,596 | -0.46(-0.41%) |
Feb 03, 2023 | 112.44 | 113.31 | 110.62 | 112.41 | 138,881 | -0.64(-0.56%) |
Feb 02, 2023 | 112.16 | 113.18 | 110.75 | 113.04 | 81,830 | +0.95(+0.85%) |