Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 133.52 | 134.17 | 131.48 | 133.33 | 49,114 | +0.30(+0.22%) |
Nov 29, 2023 | 133.73 | 134.87 | 132.17 | 133.03 | 43,598 | +0.54(+0.41%) |
Nov 28, 2023 | 136.01 | 136.31 | 132.13 | 132.49 | 51,495 | -3.80(-2.79%) |
Nov 27, 2023 | 137.84 | 138.13 | 135.40 | 136.29 | 67,572 | -1.55(-1.13%) |
Nov 24, 2023 | 135.38 | 139.23 | 135.38 | 137.84 | 23,962 | +1.20(+0.88%) |
Nov 22, 2023 | 136.85 | 136.85 | 135.58 | 136.65 | 24,738 | +0.96(+0.70%) |
Nov 21, 2023 | 134.76 | 136.13 | 134.76 | 135.69 | 24,129 | -0.50(-0.37%) |
Nov 20, 2023 | 138.78 | 138.78 | 135.99 | 136.19 | 22,508 | -0.93(-0.68%) |
Nov 17, 2023 | 136.06 | 137.96 | 136.06 | 137.12 | 39,870 | +1.45(+1.07%) |
Nov 16, 2023 | 136.74 | 136.75 | 135.28 | 135.67 | 39,171 | -0.46(-0.34%) |
Nov 15, 2023 | 139.70 | 140.87 | 136.09 | 136.13 | 48,850 | -4.19(-2.98%) |
Nov 14, 2023 | 138.43 | 140.32 | 137.18 | 140.31 | 95,672 | +4.91(+3.63%) |
Nov 13, 2023 | 133.64 | 135.68 | 133.28 | 135.40 | 37,591 | +1.04(+0.77%) |
Nov 10, 2023 | 136.67 | 137.13 | 134.11 | 134.37 | 58,220 | -0.91(-0.67%) |
Nov 09, 2023 | 135.27 | 137.51 | 134.46 | 135.27 | 57,935 | +1.57(+1.18%) |
Nov 08, 2023 | 136.57 | 137.02 | 132.86 | 133.70 | 58,310 | -1.79(-1.32%) |
Nov 07, 2023 | 129.56 | 135.52 | 129.56 | 135.49 | 67,064 | -1.88(-1.37%) |
Nov 06, 2023 | 136.65 | 137.56 | 132.24 | 137.38 | 62,266 | +2.72(+2.02%) |
Nov 03, 2023 | 140.38 | 146.16 | 134.41 | 134.66 | 70,328 | -7.55(-5.31%) |
Nov 02, 2023 | 144.12 | 146.91 | 140.10 | 142.21 | 65,111 | -0.48(-0.33%) |
Nov 01, 2023 | 142.31 | 143.19 | 139.98 | 142.68 | 44,675 | -0.05(-0.04%) |
Oct 31, 2023 | 141.41 | 143.27 | 141.20 | 142.73 | 38,573 | +0.78(+0.55%) |
Oct 30, 2023 | 141.65 | 142.86 | 141.23 | 141.95 | 30,215 | +2.09(+1.49%) |
Oct 27, 2023 | 142.08 | 142.54 | 139.85 | 139.86 | 42,581 | -2.53(-1.78%) |
Oct 26, 2023 | 143.16 | 145.00 | 142.11 | 142.40 | 34,498 | +0.31(+0.22%) |
Oct 25, 2023 | 140.62 | 142.82 | 140.32 | 142.09 | 34,094 | -0.12(-0.08%) |
Oct 24, 2023 | 142.38 | 142.70 | 141.33 | 142.21 | 31,603 | +1.15(+0.82%) |
Oct 23, 2023 | 141.35 | 143.74 | 140.86 | 141.05 | 49,354 | -1.00(-0.71%) |
Oct 20, 2023 | 144.63 | 145.53 | 141.94 | 142.06 | 64,570 | -1.83(-1.27%) |
Oct 19, 2023 | 146.33 | 147.92 | 143.17 | 143.89 | 59,013 | -3.34(-2.27%) |
Oct 18, 2023 | 148.32 | 148.32 | 146.61 | 147.23 | 34,899 | -2.73(-1.82%) |
Oct 17, 2023 | 149.43 | 153.27 | 149.43 | 149.96 | 50,950 | +0.53(+0.35%) |
Oct 16, 2023 | 146.24 | 150.35 | 146.24 | 149.43 | 30,627 | +3.72(+2.55%) |
Oct 13, 2023 | 150.07 | 150.44 | 145.60 | 145.72 | 31,069 | -4.72(-3.14%) |
Oct 12, 2023 | 152.18 | 152.18 | 148.89 | 150.44 | 33,078 | -1.02(-0.68%) |
Oct 11, 2023 | 150.19 | 151.81 | 150.19 | 151.46 | 27,541 | +0.82(+0.55%) |
Oct 10, 2023 | 151.73 | 153.32 | 150.64 | 150.64 | 39,220 | -1.09(-0.72%) |
Oct 09, 2023 | 149.87 | 152.43 | 148.10 | 151.73 | 31,349 | +2.74(+1.84%) |
Oct 06, 2023 | 148.18 | 150.58 | 147.13 | 148.99 | 41,931 | +0.71(+0.48%) |
Oct 05, 2023 | 148.15 | 149.54 | 146.85 | 148.28 | 54,195 | -0.10(-0.07%) |
Oct 04, 2023 | 147.98 | 149.36 | 145.16 | 148.38 | 57,543 | +0.14(+0.09%) |
Oct 03, 2023 | 147.64 | 152.07 | 147.06 | 148.24 | 84,108 | +0.42(+0.28%) |
Oct 02, 2023 | 144.12 | 148.41 | 143.03 | 147.82 | 89,992 | +2.98(+2.06%) |
Sep 29, 2023 | 147.22 | 147.22 | 143.61 | 144.84 | 71,074 | -1.65(-1.13%) |
Sep 28, 2023 | 143.19 | 147.99 | 143.19 | 146.49 | 72,902 | +3.73(+2.61%) |
Sep 27, 2023 | 140.21 | 142.98 | 140.21 | 142.76 | 41,216 | +2.87(+2.05%) |
Sep 26, 2023 | 142.38 | 143.11 | 139.88 | 139.89 | 41,572 | -3.02(-2.11%) |
Sep 25, 2023 | 142.81 | 144.19 | 142.35 | 142.91 | 25,914 | -0.66(-0.46%) |
Sep 22, 2023 | 141.96 | 146.37 | 141.96 | 143.57 | 40,722 | +1.45(+1.02%) |
Sep 21, 2023 | 142.51 | 144.02 | 141.38 | 142.12 | 50,551 | -1.26(-0.88%) |
Sep 20, 2023 | 147.44 | 148.26 | 143.33 | 143.38 | 35,918 | -3.94(-2.67%) |
Sep 19, 2023 | 149.94 | 149.98 | 145.99 | 147.32 | 59,520 | +1.10(+0.75%) |
Sep 18, 2023 | 144.93 | 147.59 | 144.93 | 146.21 | 32,210 | +2.29(+1.59%) |
Sep 15, 2023 | 145.30 | 145.30 | 141.89 | 143.93 | 245,577 | -2.73(-1.86%) |
Sep 14, 2023 | 144.75 | 147.35 | 144.59 | 146.66 | 50,948 | +3.16(+2.20%) |
Sep 13, 2023 | 145.37 | 145.78 | 142.24 | 143.50 | 52,558 | -1.67(-1.15%) |
Sep 12, 2023 | 144.87 | 146.31 | 143.72 | 145.17 | 97,605 | -0.18(-0.12%) |
Sep 11, 2023 | 145.91 | 146.84 | 143.67 | 145.35 | 64,083 | +0.92(+0.63%) |
Sep 08, 2023 | 147.71 | 147.71 | 144.37 | 144.43 | 48,275 | -3.72(-2.51%) |
Sep 07, 2023 | 151.32 | 151.32 | 147.36 | 148.15 | 78,838 | -3.56(-2.35%) |
Sep 06, 2023 | 150.56 | 154.20 | 150.17 | 151.71 | 62,072 | +2.57(+1.72%) |
Sep 05, 2023 | 152.72 | 153.10 | 148.40 | 149.15 | 61,918 | -4.72(-3.07%) |
Sep 01, 2023 | 153.83 | 154.27 | 152.88 | 153.87 | 47,585 | +1.13(+0.74%) |
Aug 31, 2023 | 154.94 | 156.33 | 152.41 | 152.74 | 46,081 | -2.19(-1.41%) |
Aug 30, 2023 | 156.20 | 157.17 | 154.73 | 154.92 | 52,560 | -1.29(-0.83%) |
Aug 29, 2023 | 154.86 | 156.68 | 154.21 | 156.21 | 32,256 | +1.17(+0.76%) |
Aug 28, 2023 | 156.38 | 157.24 | 154.40 | 155.04 | 47,053 | -0.77(-0.49%) |
Aug 25, 2023 | 156.34 | 156.74 | 153.98 | 155.81 | 29,248 | +0.57(+0.37%) |
Aug 24, 2023 | 157.84 | 160.25 | 155.00 | 155.24 | 51,258 | -2.82(-1.79%) |
Aug 23, 2023 | 156.96 | 158.69 | 156.06 | 158.06 | 37,997 | +2.25(+1.44%) |
Aug 22, 2023 | 154.74 | 155.96 | 153.84 | 155.82 | 32,078 | +1.29(+0.84%) |
Aug 21, 2023 | 157.20 | 157.38 | 154.14 | 154.52 | 31,016 | -1.98(-1.26%) |
Aug 18, 2023 | 157.41 | 158.99 | 156.39 | 156.50 | 42,830 | -1.27(-0.81%) |
Aug 17, 2023 | 161.36 | 161.58 | 157.65 | 157.78 | 52,022 | -2.09(-1.31%) |
Aug 16, 2023 | 161.82 | 164.17 | 159.86 | 159.86 | 45,421 | -2.88(-1.77%) |
Aug 15, 2023 | 161.83 | 163.37 | 160.68 | 162.75 | 50,785 | -0.65(-0.40%) |
Aug 14, 2023 | 162.00 | 164.92 | 160.58 | 163.39 | 55,005 | +0.57(+0.35%) |
Aug 11, 2023 | 162.42 | 165.56 | 162.42 | 162.82 | 44,398 | -0.41(-0.25%) |
Aug 10, 2023 | 164.23 | 167.83 | 162.60 | 163.23 | 85,037 | -1.11(-0.68%) |
Aug 09, 2023 | 162.21 | 165.10 | 161.60 | 164.35 | 83,461 | +0.96(+0.59%) |
Aug 08, 2023 | 156.03 | 163.52 | 155.15 | 163.38 | 75,708 | +5.29(+3.35%) |
Aug 07, 2023 | 154.10 | 158.67 | 154.10 | 158.09 | 51,736 | +3.99(+2.59%) |
Aug 04, 2023 | 144.71 | 155.76 | 140.88 | 154.10 | 67,057 | +8.76(+6.03%) |
Aug 03, 2023 | 146.23 | 147.54 | 144.78 | 145.34 | 39,118 | -1.02(-0.70%) |
Aug 02, 2023 | 146.94 | 148.19 | 145.81 | 146.36 | 56,605 | -1.56(-1.05%) |
Aug 01, 2023 | 146.06 | 148.82 | 145.71 | 147.92 | 65,973 | +0.48(+0.32%) |
Jul 31, 2023 | 143.58 | 147.81 | 143.44 | 147.44 | 47,361 | +4.45(+3.11%) |
Jul 28, 2023 | 144.06 | 144.53 | 141.71 | 143.00 | 26,362 | -0.27(-0.19%) |
Jul 27, 2023 | 143.25 | 143.32 | 141.69 | 143.27 | 64,754 | +1.03(+0.73%) |
Jul 26, 2023 | 141.10 | 142.81 | 140.37 | 142.23 | 32,227 | +0.77(+0.55%) |
Jul 25, 2023 | 140.64 | 142.92 | 138.79 | 141.46 | 34,511 | -0.23(-0.16%) |
Jul 24, 2023 | 142.76 | 143.11 | 141.23 | 141.69 | 32,651 | -0.30(-0.21%) |
Jul 21, 2023 | 143.19 | 143.70 | 141.20 | 141.99 | 37,924 | -0.83(-0.58%) |
Jul 20, 2023 | 142.91 | 143.37 | 141.31 | 142.82 | 28,718 | +0.63(+0.45%) |
Jul 19, 2023 | 144.09 | 145.22 | 141.18 | 142.19 | 46,269 | -2.86(-1.97%) |
Jul 18, 2023 | 139.82 | 147.81 | 139.28 | 145.04 | 58,071 | +5.71(+4.10%) |
Jul 17, 2023 | 137.72 | 141.27 | 136.39 | 139.34 | 39,183 | +1.99(+1.45%) |
Jul 14, 2023 | 137.89 | 137.89 | 135.51 | 137.34 | 31,056 | -0.94(-0.68%) |
Jul 13, 2023 | 137.53 | 138.94 | 137.45 | 138.28 | 35,005 | +0.88(+0.64%) |
Jul 12, 2023 | 138.02 | 138.64 | 137.19 | 137.40 | 43,026 | +1.19(+0.87%) |
Jul 11, 2023 | 136.44 | 137.18 | 134.75 | 136.21 | 34,314 | +0.32(+0.23%) |
Jul 10, 2023 | 134.33 | 135.89 | 134.16 | 135.89 | 40,281 | +1.79(+1.33%) |
Jul 07, 2023 | 135.62 | 137.16 | 134.11 | 134.11 | 38,962 | -1.72(-1.26%) |
Jul 06, 2023 | 138.11 | 138.11 | 133.57 | 135.82 | 44,901 | -3.70(-2.65%) |
Jul 05, 2023 | 138.10 | 141.42 | 137.82 | 139.53 | 65,763 | -0.40(-0.28%) |
Jul 03, 2023 | 138.94 | 140.00 | 138.19 | 139.92 | 30,673 | -0.48(-0.34%) |
Jun 30, 2023 | 140.78 | 141.82 | 140.11 | 140.40 | 78,977 | +0.81(+0.58%) |
Jun 29, 2023 | 138.22 | 141.26 | 138.22 | 139.58 | 56,903 | +1.75(+1.27%) |
Jun 28, 2023 | 136.22 | 137.91 | 136.22 | 137.84 | 63,666 | +1.22(+0.89%) |
Jun 27, 2023 | 135.65 | 137.59 | 135.65 | 136.62 | 37,580 | +1.61(+1.19%) |
Jun 26, 2023 | 134.59 | 137.26 | 134.24 | 135.01 | 60,400 | +0.50(+0.37%) |
Jun 23, 2023 | 134.28 | 136.52 | 132.70 | 134.51 | 482,273 | -0.95(-0.70%) |
Jun 22, 2023 | 138.16 | 138.16 | 135.34 | 135.47 | 90,994 | -2.59(-1.88%) |
Jun 21, 2023 | 137.40 | 139.53 | 137.40 | 138.06 | 65,896 | +0.07(+0.05%) |
Jun 20, 2023 | 135.84 | 138.24 | 135.60 | 137.99 | 51,359 | +1.56(+1.14%) |
Jun 16, 2023 | 138.18 | 138.28 | 135.12 | 136.43 | 189,862 | -0.49(-0.35%) |
Jun 15, 2023 | 135.57 | 137.32 | 134.55 | 136.91 | 60,375 | +0.70(+0.52%) |
Jun 14, 2023 | 138.73 | 139.18 | 135.59 | 136.21 | 83,183 | -2.53(-1.82%) |
Jun 13, 2023 | 139.95 | 140.94 | 138.13 | 138.74 | 115,302 | -1.04(-0.75%) |
Jun 12, 2023 | 140.48 | 141.17 | 139.35 | 139.78 | 74,025 | -0.16(-0.11%) |
Jun 09, 2023 | 141.36 | 142.01 | 139.78 | 139.94 | 54,826 | -1.97(-1.38%) |
Jun 08, 2023 | 144.71 | 144.85 | 141.91 | 141.91 | 80,759 | -3.27(-2.26%) |
Jun 07, 2023 | 142.25 | 146.28 | 142.25 | 145.18 | 64,975 | +4.01(+2.84%) |
Jun 06, 2023 | 138.72 | 143.26 | 138.56 | 141.17 | 72,354 | +3.35(+2.43%) |
Jun 05, 2023 | 142.03 | 143.47 | 136.63 | 137.82 | 62,094 | -5.16(-3.61%) |
Jun 02, 2023 | 139.89 | 143.27 | 136.56 | 142.98 | 54,560 | +4.95(+3.59%) |
Jun 01, 2023 | 135.57 | 138.57 | 134.50 | 138.03 | 55,794 | +2.87(+2.12%) |
May 31, 2023 | 138.59 | 138.78 | 135.11 | 135.16 | 47,798 | -4.10(-2.94%) |
May 30, 2023 | 139.83 | 140.47 | 138.75 | 139.26 | 29,067 | -0.41(-0.29%) |
May 26, 2023 | 137.74 | 139.76 | 137.27 | 139.66 | 29,426 | +1.65(+1.19%) |
May 25, 2023 | 136.42 | 138.95 | 136.42 | 138.02 | 51,753 | +1.06(+0.78%) |
May 24, 2023 | 139.73 | 139.73 | 136.93 | 136.95 | 54,382 | -3.03(-2.16%) |
May 23, 2023 | 140.20 | 141.05 | 139.29 | 139.98 | 69,222 | -0.84(-0.60%) |
May 22, 2023 | 138.90 | 140.90 | 138.47 | 140.82 | 44,104 | +2.16(+1.56%) |
May 19, 2023 | 142.01 | 142.01 | 138.22 | 138.66 | 70,969 | -1.82(-1.29%) |
May 18, 2023 | 138.27 | 140.76 | 138.06 | 140.48 | 39,762 | +2.20(+1.59%) |
May 17, 2023 | 136.71 | 138.43 | 136.16 | 138.27 | 64,241 | +2.21(+1.63%) |
May 16, 2023 | 135.34 | 136.06 | 134.07 | 136.06 | 45,775 | +0.30(+0.22%) |
May 15, 2023 | 137.44 | 137.50 | 135.38 | 135.76 | 41,599 | -1.18(-0.86%) |
May 12, 2023 | 138.61 | 140.49 | 136.85 | 136.94 | 124,463 | -0.62(-0.45%) |
May 11, 2023 | 134.88 | 137.89 | 134.50 | 137.56 | 75,425 | +1.85(+1.36%) |
May 10, 2023 | 135.36 | 136.45 | 134.62 | 135.71 | 94,538 | +1.80(+1.34%) |
May 09, 2023 | 132.16 | 136.43 | 130.84 | 133.92 | 126,826 | +2.13(+1.62%) |
May 08, 2023 | 127.36 | 132.31 | 127.03 | 131.78 | 93,132 | +3.76(+2.94%) |
May 05, 2023 | 124.09 | 129.11 | 123.72 | 128.02 | 105,437 | +9.42(+7.94%) |
May 04, 2023 | 121.87 | 122.12 | 117.99 | 118.60 | 64,533 | -4.55(-3.69%) |
May 03, 2023 | 124.38 | 126.27 | 123.03 | 123.15 | 68,184 | -1.93(-1.54%) |
May 02, 2023 | 123.68 | 125.77 | 122.82 | 125.08 | 68,713 | +1.12(+0.90%) |
May 01, 2023 | 121.61 | 124.44 | 121.61 | 123.96 | 49,855 | +2.34(+1.92%) |
Apr 28, 2023 | 120.47 | 122.94 | 120.47 | 121.62 | 58,004 | +1.15(+0.95%) |
Apr 27, 2023 | 117.56 | 120.68 | 116.58 | 120.47 | 57,859 | +2.92(+2.48%) |
Apr 26, 2023 | 117.74 | 118.93 | 116.11 | 117.55 | 81,415 | -1.23(-1.03%) |
Apr 25, 2023 | 119.23 | 120.65 | 118.68 | 118.78 | 64,220 | -1.65(-1.37%) |
Apr 24, 2023 | 119.00 | 120.66 | 118.74 | 120.44 | 41,953 | +1.09(+0.91%) |
Apr 21, 2023 | 120.28 | 120.28 | 118.09 | 119.34 | 48,247 | -0.22(-0.18%) |
Apr 20, 2023 | 117.69 | 119.89 | 117.69 | 119.56 | 47,537 | +1.11(+0.94%) |
Apr 19, 2023 | 118.85 | 119.07 | 117.45 | 118.45 | 41,929 | -0.63(-0.53%) |
Apr 18, 2023 | 119.83 | 121.17 | 118.27 | 119.09 | 36,882 | -0.74(-0.62%) |
Apr 17, 2023 | 119.11 | 119.96 | 117.95 | 119.83 | 31,047 | +1.69(+1.43%) |
Apr 14, 2023 | 119.67 | 120.42 | 116.99 | 118.14 | 49,469 | -2.03(-1.69%) |
Apr 13, 2023 | 120.47 | 120.47 | 117.98 | 120.17 | 38,381 | +0.32(+0.26%) |
Apr 12, 2023 | 118.82 | 120.08 | 117.56 | 119.85 | 41,844 | +2.40(+2.04%) |
Apr 11, 2023 | 117.76 | 118.73 | 116.93 | 117.45 | 54,184 | +0.59(+0.51%) |
Apr 10, 2023 | 114.50 | 117.54 | 114.18 | 116.86 | 100,049 | +1.67(+1.45%) |
Apr 06, 2023 | 114.38 | 115.96 | 113.05 | 115.19 | 61,555 | +1.34(+1.17%) |
Apr 05, 2023 | 114.66 | 115.44 | 112.79 | 113.85 | 52,163 | -1.67(-1.45%) |
Apr 04, 2023 | 121.42 | 121.42 | 115.21 | 115.52 | 76,331 | -5.18(-4.29%) |
Apr 03, 2023 | 121.47 | 121.78 | 118.67 | 120.70 | 82,028 | -0.56(-0.46%) |
Mar 31, 2023 | 120.59 | 121.28 | 118.95 | 121.26 | 106,000 | +1.62(+1.36%) |
Mar 30, 2023 | 118.84 | 119.94 | 117.64 | 119.63 | 38,748 | +1.47(+1.24%) |
Mar 29, 2023 | 118.64 | 118.64 | 116.88 | 118.17 | 55,946 | +0.58(+0.50%) |
Mar 28, 2023 | 115.95 | 117.59 | 115.88 | 117.58 | 50,563 | +1.06(+0.91%) |
Mar 27, 2023 | 116.73 | 117.40 | 115.28 | 116.52 | 86,956 | +1.30(+1.13%) |
Mar 24, 2023 | 113.03 | 115.33 | 111.76 | 115.23 | 76,408 | +1.18(+1.03%) |
Mar 23, 2023 | 113.34 | 116.14 | 113.16 | 114.05 | 60,961 | +0.98(+0.87%) |
Mar 22, 2023 | 117.28 | 117.28 | 112.86 | 113.07 | 69,721 | -3.99(-3.41%) |
Mar 21, 2023 | 114.94 | 118.29 | 114.94 | 117.06 | 119,260 | +4.06(+3.59%) |
Mar 20, 2023 | 113.90 | 115.49 | 112.89 | 113.00 | 54,227 | -0.12(-0.11%) |
Mar 17, 2023 | 113.72 | 114.00 | 112.26 | 113.12 | 252,573 | -1.18(-1.03%) |
Mar 16, 2023 | 110.43 | 115.15 | 109.95 | 114.30 | 64,466 | +2.42(+2.16%) |
Mar 15, 2023 | 112.62 | 113.10 | 110.06 | 111.88 | 83,530 | -3.45(-2.99%) |
Mar 14, 2023 | 114.85 | 116.23 | 114.23 | 115.33 | 56,579 | +3.11(+2.77%) |
Mar 13, 2023 | 111.59 | 113.20 | 110.70 | 112.22 | 64,326 | -1.18(-1.04%) |
Mar 10, 2023 | 115.92 | 115.92 | 112.13 | 113.39 | 68,000 | -3.28(-2.81%) |
Mar 09, 2023 | 116.95 | 117.76 | 116.28 | 116.67 | 66,038 | -0.12(-0.10%) |
Mar 08, 2023 | 116.65 | 117.28 | 116.08 | 116.79 | 43,106 | +0.30(+0.25%) |
Mar 07, 2023 | 116.10 | 116.93 | 114.38 | 116.49 | 73,573 | +0.98(+0.85%) |
Mar 06, 2023 | 119.84 | 119.84 | 113.91 | 115.51 | 71,462 | -4.08(-3.41%) |
Mar 03, 2023 | 117.84 | 120.07 | 116.46 | 119.59 | 59,128 | +2.27(+1.93%) |
Mar 02, 2023 | 115.47 | 117.62 | 114.78 | 117.33 | 40,747 | +0.94(+0.81%) |
Mar 01, 2023 | 115.00 | 116.55 | 114.23 | 116.38 | 45,283 | +1.82(+1.59%) |
Feb 28, 2023 | 113.81 | 115.42 | 113.78 | 114.56 | 88,532 | +0.30(+0.26%) |
Feb 27, 2023 | 114.27 | 114.87 | 113.36 | 114.27 | 46,266 | +1.34(+1.18%) |
Feb 24, 2023 | 111.74 | 112.93 | 111.32 | 112.93 | 37,780 | -0.27(-0.24%) |
Feb 23, 2023 | 114.21 | 114.85 | 112.20 | 113.19 | 41,552 | -0.45(-0.39%) |
Feb 22, 2023 | 113.46 | 114.88 | 112.69 | 113.64 | 85,138 | +0.18(+0.16%) |
Feb 21, 2023 | 114.48 | 114.93 | 113.11 | 113.46 | 76,145 | -2.33(-2.01%) |
Feb 17, 2023 | 114.85 | 116.53 | 113.59 | 115.79 | 61,317 | +1.46(+1.27%) |
Feb 16, 2023 | 113.77 | 114.95 | 112.17 | 114.33 | 79,230 | -1.18(-1.02%) |
Feb 15, 2023 | 114.28 | 115.68 | 113.62 | 115.51 | 66,484 | +0.51(+0.44%) |
Feb 14, 2023 | 116.09 | 116.09 | 113.54 | 115.01 | 93,836 | -1.51(-1.29%) |
Feb 13, 2023 | 115.63 | 116.91 | 115.03 | 116.51 | 53,085 | +1.24(+1.07%) |
Feb 10, 2023 | 114.45 | 115.97 | 114.19 | 115.28 | 53,608 | +0.48(+0.42%) |
Feb 09, 2023 | 117.36 | 118.34 | 114.69 | 114.79 | 80,100 | -1.90(-1.63%) |
Feb 08, 2023 | 118.07 | 118.88 | 116.15 | 116.69 | 63,573 | -2.18(-1.83%) |
Feb 07, 2023 | 115.78 | 119.12 | 114.84 | 118.87 | 74,921 | +2.78(+2.39%) |
Feb 06, 2023 | 116.28 | 116.76 | 114.89 | 116.09 | 67,618 | -1.03(-0.88%) |
Feb 03, 2023 | 117.80 | 120.23 | 115.81 | 117.12 | 133,610 | -2.30(-1.93%) |
Feb 02, 2023 | 118.86 | 120.39 | 118.20 | 119.42 | 69,766 | +1.70(+1.44%) |
Feb 01, 2023 | 113.20 | 119.04 | 113.20 | 117.72 | 75,801 | +3.54(+3.10%) |
Jan 31, 2023 | 109.60 | 114.36 | 109.21 | 114.19 | 63,146 | +4.51(+4.11%) |
Jan 30, 2023 | 108.80 | 110.52 | 108.80 | 109.68 | 64,460 | +0.05(+0.04%) |
Jan 27, 2023 | 108.71 | 110.00 | 107.92 | 109.63 | 39,532 | +2.41(+2.25%) |
Jan 26, 2023 | 106.61 | 107.30 | 105.69 | 107.22 | 38,662 | +1.02(+0.96%) |
Jan 25, 2023 | 105.43 | 106.60 | 104.85 | 106.20 | 40,868 | +0.42(+0.39%) |
Jan 24, 2023 | 103.74 | 106.35 | 103.47 | 105.79 | 51,170 | +1.19(+1.14%) |
Jan 23, 2023 | 105.48 | 106.11 | 104.39 | 104.59 | 40,036 | -1.14(-1.07%) |
Jan 20, 2023 | 106.71 | 106.71 | 105.15 | 105.73 | 75,789 | +0.03(+0.03%) |
Jan 19, 2023 | 109.19 | 109.87 | 105.69 | 105.70 | 75,968 | -3.99(-3.64%) |
Jan 18, 2023 | 109.70 | 110.92 | 109.02 | 109.69 | 93,344 | +0.03(+0.03%) |
Jan 17, 2023 | 108.96 | 109.76 | 108.36 | 109.66 | 60,560 | +1.23(+1.13%) |
Jan 13, 2023 | 105.91 | 108.56 | 105.91 | 108.44 | 71,682 | +1.06(+0.98%) |
Jan 12, 2023 | 106.28 | 107.91 | 104.63 | 107.38 | 34,849 | +1.79(+1.69%) |
Jan 11, 2023 | 103.40 | 105.76 | 103.40 | 105.59 | 60,688 | +2.13(+2.06%) |
Jan 10, 2023 | 101.97 | 104.22 | 101.97 | 103.46 | 44,988 | +0.59(+0.58%) |
Jan 09, 2023 | 104.61 | 104.64 | 102.81 | 102.86 | 32,257 | -0.81(-0.78%) |
Jan 06, 2023 | 102.25 | 104.56 | 102.03 | 103.67 | 23,662 | +2.84(+2.81%) |
Jan 05, 2023 | 100.04 | 101.09 | 98.92 | 100.84 | 43,030 | -0.05(-0.05%) |
Jan 04, 2023 | 101.76 | 101.86 | 100.41 | 100.89 | 37,531 | -0.08(-0.08%) |
Jan 03, 2023 | 101.43 | 102.29 | 99.81 | 100.97 | 45,392 | -0.22(-0.21%) |
Dec 30, 2022 | 101.41 | 101.99 | 100.23 | 101.18 | 29,419 | -0.65(-0.64%) |
Dec 29, 2022 | 100.16 | 101.89 | 100.16 | 101.84 | 51,556 | +2.05(+2.06%) |
Dec 28, 2022 | 102.06 | 103.26 | 99.45 | 99.78 | 39,939 | -2.21(-2.17%) |
Dec 27, 2022 | 100.95 | 102.61 | 100.95 | 101.99 | 37,056 | +0.51(+0.51%) |
Dec 23, 2022 | 100.41 | 101.97 | 100.18 | 101.48 | 25,761 | +0.80(+0.80%) |
Dec 22, 2022 | 102.56 | 102.70 | 99.39 | 100.68 | 42,885 | -2.33(-2.26%) |
Dec 21, 2022 | 102.11 | 104.47 | 101.78 | 103.01 | 81,192 | +2.18(+2.17%) |
Dec 20, 2022 | 98.16 | 101.23 | 98.14 | 100.83 | 65,382 | +2.83(+2.88%) |
Dec 19, 2022 | 96.58 | 98.13 | 95.81 | 98.00 | 84,352 | +1.82(+1.89%) |
Dec 16, 2022 | 96.56 | 97.64 | 95.17 | 96.18 | 193,158 | -1.40(-1.44%) |
Dec 15, 2022 | 100.06 | 100.38 | 97.40 | 97.59 | 57,755 | -3.57(-3.53%) |
Dec 14, 2022 | 102.19 | 103.25 | 100.93 | 101.16 | 45,318 | -1.51(-1.47%) |
Dec 13, 2022 | 103.72 | 104.92 | 102.23 | 102.67 | 57,153 | +1.24(+1.23%) |
Dec 12, 2022 | 101.21 | 101.76 | 100.40 | 101.42 | 36,737 | +0.39(+0.38%) |
Dec 09, 2022 | 101.38 | 102.33 | 100.58 | 101.04 | 34,038 | -0.90(-0.88%) |
Dec 08, 2022 | 102.58 | 103.45 | 101.31 | 101.94 | 43,176 | -0.39(-0.39%) |
Dec 07, 2022 | 104.26 | 105.22 | 102.23 | 102.33 | 53,197 | -1.50(-1.45%) |
Dec 06, 2022 | 103.28 | 104.65 | 102.95 | 103.83 | 46,625 | +0.51(+0.50%) |
Dec 05, 2022 | 104.59 | 104.59 | 102.58 | 103.32 | 39,071 | -2.28(-2.16%) |
Dec 02, 2022 | 103.40 | 106.05 | 102.89 | 105.60 | 36,172 | +0.66(+0.63%) |