Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 112.12 | 112.57 | 110.61 | 110.89 | 1,166,103 | -1.48(-1.32%) |
Dec 28, 2023 | 113.02 | 113.30 | 112.33 | 112.36 | 1,148,212 | -0.48(-0.43%) |
Dec 27, 2023 | 113.03 | 113.30 | 112.15 | 112.85 | 1,155,870 | -0.10(-0.09%) |
Dec 26, 2023 | 111.70 | 113.55 | 111.20 | 112.95 | 1,075,395 | +1.65(+1.48%) |
Dec 22, 2023 | 110.95 | 111.94 | 110.41 | 111.30 | 825,796 | +0.65(+0.59%) |
Dec 21, 2023 | 109.89 | 111.26 | 109.53 | 110.65 | 1,145,219 | +2.57(+2.38%) |
Dec 20, 2023 | 109.48 | 110.48 | 108.02 | 108.07 | 2,221,769 | -2.01(-1.83%) |
Dec 19, 2023 | 110.25 | 110.36 | 109.57 | 110.09 | 1,748,326 | +0.34(+0.31%) |
Dec 18, 2023 | 110.52 | 110.70 | 109.07 | 109.75 | 1,266,190 | -1.30(-1.17%) |
Dec 15, 2023 | 111.93 | 112.21 | 110.31 | 111.05 | 3,845,418 | -0.81(-0.72%) |
Dec 14, 2023 | 108.49 | 112.24 | 108.37 | 111.86 | 3,230,967 | +4.38(+4.07%) |
Dec 13, 2023 | 105.05 | 108.14 | 104.78 | 107.48 | 1,918,309 | +2.27(+2.16%) |
Dec 12, 2023 | 104.80 | 105.71 | 104.66 | 105.21 | 1,383,115 | -0.02(-0.02%) |
Dec 11, 2023 | 103.09 | 105.89 | 103.02 | 105.23 | 1,980,461 | +2.87(+2.80%) |
Dec 08, 2023 | 100.99 | 103.38 | 100.82 | 102.36 | 1,758,496 | +1.48(+1.47%) |
Dec 07, 2023 | 100.00 | 101.44 | 98.97 | 100.88 | 1,413,769 | +1.95(+1.97%) |
Dec 06, 2023 | 98.79 | 100.52 | 97.98 | 98.93 | 1,798,942 | +1.24(+1.27%) |
Dec 05, 2023 | 96.84 | 97.81 | 95.82 | 97.69 | 1,336,895 | +0.10(+0.10%) |
Dec 04, 2023 | 96.32 | 97.68 | 96.14 | 97.59 | 1,710,127 | +0.74(+0.76%) |
Dec 01, 2023 | 95.40 | 97.20 | 94.53 | 96.85 | 1,402,182 | +1.24(+1.30%) |
Nov 30, 2023 | 95.41 | 95.92 | 94.07 | 95.61 | 2,594,805 | +0.92(+0.97%) |
Nov 29, 2023 | 94.87 | 96.75 | 94.42 | 94.69 | 2,249,773 | +1.20(+1.29%) |
Nov 28, 2023 | 92.73 | 93.73 | 92.24 | 93.49 | 1,805,667 | +0.18(+0.19%) |
Nov 27, 2023 | 92.90 | 94.02 | 92.38 | 93.31 | 1,296,181 | -0.30(-0.32%) |
Nov 24, 2023 | 93.05 | 93.79 | 92.80 | 93.60 | 819,117 | +0.62(+0.67%) |
Nov 22, 2023 | 93.63 | 94.34 | 92.93 | 92.98 | 1,430,381 | +0.58(+0.63%) |
Nov 21, 2023 | 92.53 | 92.91 | 92.03 | 92.40 | 1,490,594 | -1.05(-1.12%) |
Nov 20, 2023 | 92.16 | 93.92 | 91.92 | 93.45 | 1,663,635 | +1.20(+1.30%) |
Nov 17, 2023 | 92.09 | 92.27 | 91.20 | 92.24 | 1,605,596 | +0.81(+0.89%) |
Nov 16, 2023 | 91.83 | 92.11 | 90.55 | 91.43 | 2,144,428 | -0.66(-0.71%) |
Nov 15, 2023 | 91.26 | 92.70 | 91.09 | 92.09 | 1,604,589 | +1.17(+1.28%) |
Nov 14, 2023 | 89.35 | 91.41 | 88.50 | 90.92 | 2,390,602 | +3.86(+4.43%) |
Nov 13, 2023 | 87.24 | 87.80 | 86.14 | 87.06 | 2,033,483 | -1.10(-1.24%) |
Nov 10, 2023 | 85.63 | 88.37 | 85.24 | 88.16 | 2,491,008 | +3.46(+4.08%) |
Nov 09, 2023 | 86.37 | 86.85 | 84.42 | 84.70 | 2,358,995 | -1.37(-1.59%) |
Nov 08, 2023 | 87.83 | 88.37 | 85.89 | 86.07 | 2,635,405 | -1.43(-1.63%) |
Nov 07, 2023 | 88.19 | 88.90 | 87.36 | 87.50 | 2,514,393 | -0.63(-0.71%) |
Nov 06, 2023 | 89.32 | 89.93 | 86.98 | 88.13 | 2,451,168 | -1.03(-1.15%) |
Nov 03, 2023 | 84.54 | 89.64 | 83.96 | 89.16 | 3,348,239 | +1.52(+1.73%) |
Nov 02, 2023 | 87.06 | 88.46 | 84.86 | 87.64 | 3,246,279 | +2.39(+2.80%) |
Nov 01, 2023 | 84.81 | 85.31 | 83.29 | 85.25 | 2,185,201 | +0.31(+0.37%) |
Oct 31, 2023 | 84.62 | 85.34 | 83.66 | 84.94 | 1,689,220 | +0.28(+0.34%) |
Oct 30, 2023 | 86.02 | 86.31 | 83.80 | 84.65 | 2,260,714 | -1.74(-2.02%) |
Oct 27, 2023 | 87.50 | 87.69 | 85.97 | 86.40 | 1,189,241 | -0.37(-0.43%) |
Oct 26, 2023 | 87.23 | 88.45 | 86.69 | 86.77 | 1,526,061 | +0.04(+0.05%) |
Oct 25, 2023 | 88.55 | 88.65 | 86.25 | 86.73 | 1,717,965 | -2.89(-3.22%) |
Oct 24, 2023 | 89.26 | 90.16 | 88.75 | 89.62 | 1,192,110 | +1.04(+1.17%) |
Oct 23, 2023 | 89.87 | 90.39 | 88.49 | 88.58 | 1,344,673 | -1.69(-1.88%) |
Oct 20, 2023 | 91.81 | 92.05 | 90.13 | 90.27 | 1,168,853 | -1.36(-1.49%) |
Oct 19, 2023 | 93.17 | 93.52 | 91.30 | 91.64 | 1,616,252 | -0.63(-0.68%) |
Oct 18, 2023 | 92.37 | 92.63 | 91.53 | 92.26 | 1,513,405 | -1.41(-1.51%) |
Oct 17, 2023 | 92.54 | 94.17 | 92.08 | 93.67 | 1,118,946 | -0.18(-0.19%) |
Oct 16, 2023 | 93.09 | 94.43 | 93.30 | 93.85 | 1,582,143 | +1.21(+1.31%) |
Oct 13, 2023 | 95.07 | 95.12 | 92.29 | 92.63 | 1,405,606 | -2.30(-2.42%) |
Oct 12, 2023 | 96.07 | 96.36 | 93.94 | 94.94 | 1,299,081 | -0.91(-0.95%) |
Oct 11, 2023 | 96.11 | 96.75 | 94.34 | 95.85 | 1,419,653 | -0.41(-0.43%) |
Oct 10, 2023 | 93.45 | 97.28 | 93.30 | 96.26 | 1,852,894 | +0.08(+0.08%) |
Oct 09, 2023 | 95.42 | 96.60 | 94.65 | 96.18 | 926,319 | -0.10(-0.10%) |
Oct 06, 2023 | 94.54 | 96.93 | 93.75 | 96.28 | 1,493,813 | +1.53(+1.61%) |
Oct 05, 2023 | 95.61 | 95.89 | 93.83 | 94.75 | 1,160,571 | -0.79(-0.83%) |
Oct 04, 2023 | 95.15 | 95.85 | 94.52 | 95.54 | 1,533,790 | +0.53(+0.56%) |
Oct 03, 2023 | 95.55 | 96.70 | 94.19 | 95.01 | 1,353,918 | -1.19(-1.24%) |
Oct 02, 2023 | 96.43 | 96.71 | 94.94 | 96.21 | 1,134,120 | -0.33(-0.34%) |
Sep 29, 2023 | 96.79 | 98.63 | 96.28 | 96.54 | 2,529,273 | +0.69(+0.72%) |
Sep 28, 2023 | 94.20 | 96.94 | 93.83 | 95.86 | 1,111,924 | +1.56(+1.65%) |
Sep 27, 2023 | 94.85 | 94.94 | 92.69 | 94.30 | 1,328,674 | +0.36(+0.39%) |
Sep 26, 2023 | 93.80 | 95.30 | 93.67 | 93.94 | 1,368,358 | -1.79(-1.87%) |
Sep 25, 2023 | 93.80 | 95.93 | 95.32 | 95.73 | 1,067,187 | +1.31(+1.39%) |
Sep 22, 2023 | 94.85 | 95.46 | 94.25 | 94.42 | 1,140,251 | +0.14(+0.15%) |
Sep 21, 2023 | 93.93 | 95.55 | 93.77 | 94.28 | 1,835,606 | -0.05(-0.05%) |
Sep 20, 2023 | 94.98 | 96.05 | 94.31 | 94.33 | 1,257,066 | -1.46(-1.52%) |
Sep 19, 2023 | 96.45 | 96.56 | 95.51 | 95.79 | 1,376,016 | -0.67(-0.69%) |
Sep 18, 2023 | 95.58 | 97.15 | 95.58 | 96.45 | 1,358,958 | +0.28(+0.30%) |
Sep 15, 2023 | 96.83 | 97.68 | 95.84 | 96.17 | 2,935,909 | -1.01(-1.04%) |
Sep 14, 2023 | 95.83 | 97.49 | 95.44 | 97.18 | 1,813,012 | +2.55(+2.69%) |
Sep 13, 2023 | 94.83 | 95.83 | 93.81 | 94.63 | 1,900,890 | -0.26(-0.28%) |
Sep 12, 2023 | 95.41 | 96.76 | 94.46 | 94.90 | 2,214,516 | -1.29(-1.34%) |
Sep 11, 2023 | 98.84 | 98.86 | 95.31 | 96.19 | 1,607,877 | -1.13(-1.16%) |
Sep 08, 2023 | 96.45 | 97.39 | 96.14 | 97.32 | 2,106,207 | +0.98(+1.02%) |
Sep 07, 2023 | 99.88 | 100.01 | 95.42 | 96.34 | 3,964,101 | -7.64(-7.35%) |
Sep 06, 2023 | 106.85 | 106.85 | 103.10 | 103.97 | 1,814,921 | -2.89(-2.70%) |
Sep 05, 2023 | 107.16 | 107.77 | 106.41 | 106.86 | 1,135,419 | -0.54(-0.50%) |
Sep 01, 2023 | 107.39 | 107.70 | 106.60 | 107.40 | 953,207 | +0.92(+0.86%) |
Aug 31, 2023 | 105.33 | 107.19 | 105.33 | 106.48 | 1,822,125 | +0.74(+0.70%) |
Aug 30, 2023 | 105.27 | 106.07 | 104.08 | 105.74 | 1,310,336 | +0.20(+0.18%) |
Aug 29, 2023 | 103.19 | 105.80 | 103.19 | 105.54 | 1,301,171 | +1.55(+1.49%) |
Aug 28, 2023 | 103.37 | 104.17 | 102.84 | 103.99 | 975,272 | +1.46(+1.42%) |
Aug 25, 2023 | 101.91 | 103.09 | 100.68 | 102.53 | 1,302,673 | +1.13(+1.11%) |
Aug 24, 2023 | 105.41 | 105.52 | 101.03 | 101.41 | 1,791,855 | -2.92(-2.80%) |
Aug 23, 2023 | 102.17 | 104.99 | 102.01 | 104.32 | 1,131,966 | +1.91(+1.86%) |
Aug 22, 2023 | 105.44 | 105.44 | 101.85 | 102.42 | 1,337,622 | -1.72(-1.65%) |
Aug 21, 2023 | 101.84 | 104.67 | 101.59 | 104.14 | 1,761,172 | +2.28(+2.24%) |
Aug 18, 2023 | 100.08 | 102.11 | 99.75 | 101.86 | 1,412,410 | +0.84(+0.83%) |
Aug 17, 2023 | 101.72 | 101.83 | 100.36 | 101.03 | 1,691,691 | +0.28(+0.28%) |
Aug 16, 2023 | 102.83 | 103.26 | 100.66 | 100.74 | 1,336,113 | -1.90(-1.85%) |
Aug 15, 2023 | 104.80 | 105.22 | 102.31 | 102.64 | 1,283,600 | -3.24(-3.06%) |
Aug 14, 2023 | 103.61 | 106.06 | 103.22 | 105.88 | 1,389,395 | +1.55(+1.48%) |
Aug 11, 2023 | 103.88 | 105.44 | 103.37 | 104.33 | 1,967,675 | -0.68(-0.65%) |
Aug 10, 2023 | 105.64 | 106.49 | 103.44 | 105.02 | 1,477,330 | +0.70(+0.67%) |
Aug 09, 2023 | 105.56 | 106.17 | 104.20 | 104.31 | 1,435,336 | -1.50(-1.42%) |
Aug 08, 2023 | 103.70 | 106.13 | 102.16 | 105.81 | 2,388,393 | -1.37(-1.28%) |
Aug 07, 2023 | 107.24 | 107.88 | 106.05 | 107.19 | 1,952,780 | +0.85(+0.80%) |
Aug 04, 2023 | 105.22 | 108.22 | 105.19 | 106.34 | 1,823,821 | +0.21(+0.20%) |
Aug 03, 2023 | 107.01 | 107.22 | 104.23 | 106.12 | 2,038,454 | -1.62(-1.51%) |
Aug 02, 2023 | 109.56 | 110.15 | 107.12 | 107.75 | 2,842,833 | -3.08(-2.78%) |
Aug 01, 2023 | 110.26 | 111.39 | 109.88 | 110.83 | 1,059,422 | -0.44(-0.39%) |
Jul 31, 2023 | 111.35 | 112.02 | 110.92 | 111.27 | 1,133,957 | +0.20(+0.18%) |
Jul 28, 2023 | 111.46 | 111.70 | 110.34 | 111.07 | 1,790,655 | +1.62(+1.48%) |
Jul 27, 2023 | 111.99 | 112.38 | 108.56 | 109.44 | 2,405,519 | -0.21(-0.20%) |
Jul 26, 2023 | 108.61 | 110.97 | 108.24 | 109.66 | 2,031,311 | -0.16(-0.15%) |
Jul 25, 2023 | 110.11 | 110.59 | 109.58 | 109.82 | 1,824,835 | +0.28(+0.26%) |
Jul 24, 2023 | 109.94 | 111.53 | 108.97 | 109.54 | 1,315,629 | -0.38(-0.35%) |
Jul 21, 2023 | 109.81 | 111.32 | 108.61 | 109.92 | 1,631,464 | +1.46(+1.35%) |
Jul 20, 2023 | 108.85 | 110.14 | 107.68 | 108.46 | 1,936,558 | -2.94(-2.64%) |
Jul 19, 2023 | 112.28 | 112.49 | 110.95 | 111.40 | 1,086,800 | -0.53(-0.47%) |
Jul 18, 2023 | 111.21 | 112.55 | 110.43 | 111.92 | 984,133 | +0.12(+0.10%) |
Jul 17, 2023 | 108.48 | 112.56 | 108.13 | 111.81 | 1,408,005 | +3.08(+2.84%) |
Jul 14, 2023 | 110.39 | 110.77 | 108.15 | 108.72 | 1,631,535 | -2.43(-2.19%) |
Jul 13, 2023 | 110.84 | 111.37 | 109.54 | 111.15 | 1,880,987 | +1.36(+1.24%) |
Jul 12, 2023 | 109.91 | 110.17 | 108.24 | 109.79 | 1,368,789 | +1.61(+1.49%) |
Jul 11, 2023 | 109.52 | 110.10 | 106.73 | 108.18 | 1,224,962 | -1.01(-0.93%) |
Jul 10, 2023 | 105.89 | 109.48 | 105.70 | 109.19 | 1,507,014 | +3.78(+3.59%) |
Jul 07, 2023 | 106.09 | 106.84 | 104.96 | 105.40 | 1,797,718 | -0.34(-0.32%) |
Jul 06, 2023 | 103.09 | 105.94 | 102.90 | 105.75 | 2,061,525 | +1.36(+1.30%) |
Jul 05, 2023 | 107.27 | 107.64 | 104.38 | 104.38 | 1,828,490 | -4.29(-3.95%) |
Jul 03, 2023 | 108.08 | 109.37 | 107.05 | 108.67 | 997,086 | +0.98(+0.91%) |
Jun 30, 2023 | 107.89 | 108.58 | 106.88 | 107.69 | 1,683,583 | +0.79(+0.74%) |
Jun 29, 2023 | 105.76 | 107.01 | 104.93 | 106.90 | 1,547,736 | +1.68(+1.60%) |
Jun 28, 2023 | 103.84 | 105.49 | 103.34 | 105.22 | 1,576,744 | +0.03(+0.03%) |
Jun 27, 2023 | 101.72 | 105.35 | 101.10 | 105.19 | 1,639,276 | +3.42(+3.36%) |
Jun 26, 2023 | 100.20 | 102.69 | 100.03 | 101.77 | 1,307,410 | +2.51(+2.53%) |
Jun 23, 2023 | 99.24 | 99.70 | 98.78 | 99.26 | 1,677,159 | -1.67(-1.66%) |
Jun 22, 2023 | 100.62 | 101.52 | 100.12 | 100.93 | 1,310,928 | -0.51(-0.50%) |
Jun 21, 2023 | 103.85 | 103.85 | 101.42 | 101.44 | 1,672,105 | -2.96(-2.83%) |
Jun 20, 2023 | 105.36 | 106.49 | 103.41 | 104.39 | 1,920,897 | -1.91(-1.79%) |
Jun 16, 2023 | 108.06 | 108.06 | 105.96 | 106.30 | 3,754,762 | -0.30(-0.28%) |
Jun 15, 2023 | 105.31 | 107.61 | 104.88 | 106.60 | 2,055,276 | +4.82(+4.73%) |
May 08, 2023 | 100.87 | 102.06 | 100.05 | 101.78 | 2,915,507 | +1.08(+1.08%) |
May 05, 2023 | 99.94 | 101.14 | 98.85 | 100.70 | 1,693,688 | +1.91(+1.94%) |
May 04, 2023 | 101.01 | 101.34 | 98.00 | 98.79 | 3,044,946 | -2.98(-2.93%) |
May 03, 2023 | 102.19 | 104.27 | 102.19 | 101.77 | 2,075,030 | -0.17(-0.17%) |
May 02, 2023 | 102.52 | 103.44 | 101.10 | 101.94 | 1,698,123 | -0.16(-0.16%) |
May 01, 2023 | 102.35 | 102.77 | 101.55 | 102.10 | 1,289,184 | -0.32(-0.31%) |
Apr 28, 2023 | 100.67 | 102.58 | 100.33 | 102.42 | 1,677,009 | +1.93(+1.92%) |
Apr 27, 2023 | 99.29 | 101.17 | 97.24 | 100.50 | 2,347,998 | +1.07(+1.08%) |
Apr 26, 2023 | 98.83 | 100.03 | 98.05 | 99.43 | 2,288,493 | +1.08(+1.10%) |
Apr 25, 2023 | 101.93 | 101.98 | 98.25 | 98.34 | 1,921,322 | -4.36(-4.25%) |
Apr 24, 2023 | 103.49 | 103.53 | 101.78 | 102.70 | 1,588,521 | -0.51(-0.50%) |
Apr 21, 2023 | 104.28 | 104.32 | 102.66 | 103.22 | 1,546,639 | -1.69(-1.61%) |
Apr 20, 2023 | 105.47 | 107.01 | 104.21 | 104.91 | 1,721,909 | -0.76(-0.72%) |
Apr 19, 2023 | 106.31 | 106.32 | 104.88 | 105.67 | 1,796,898 | -1.53(-1.43%) |
Apr 18, 2023 | 107.32 | 107.72 | 105.87 | 107.20 | 1,627,468 | +0.23(+0.22%) |
Apr 17, 2023 | 105.69 | 107.69 | 105.61 | 106.97 | 1,357,685 | +0.50(+0.47%) |
Apr 14, 2023 | 105.25 | 107.03 | 105.21 | 106.47 | 2,081,484 | +1.31(+1.25%) |
Apr 13, 2023 | 104.16 | 105.71 | 103.12 | 105.15 | 1,920,381 | +0.77(+0.74%) |
Apr 12, 2023 | 107.47 | 107.47 | 104.02 | 104.38 | 1,602,179 | -2.44(-2.28%) |
Apr 11, 2023 | 108.56 | 108.71 | 106.52 | 106.81 | 1,335,473 | -1.31(-1.21%) |
Apr 10, 2023 | 106.39 | 108.56 | 106.39 | 108.12 | 1,758,864 | +0.43(+0.39%) |
Apr 06, 2023 | 107.67 | 108.69 | 106.98 | 107.69 | 1,291,977 | -1.09(-1.00%) |
Apr 05, 2023 | 109.29 | 109.48 | 107.15 | 108.79 | 1,720,574 | -1.52(-1.38%) |
Apr 04, 2023 | 113.79 | 113.87 | 109.61 | 110.31 | 1,550,295 | -3.23(-2.84%) |
Apr 03, 2023 | 113.83 | 113.83 | 111.97 | 113.54 | 1,104,279 | -0.57(-0.50%) |
Mar 31, 2023 | 112.68 | 114.20 | 112.47 | 114.11 | 1,377,005 | +0.64(+0.56%) |
Mar 30, 2023 | 113.92 | 114.53 | 112.90 | 113.47 | 1,167,797 | +0.81(+0.72%) |
Mar 29, 2023 | 111.22 | 113.63 | 110.74 | 112.66 | 1,553,917 | +3.08(+2.81%) |
Mar 28, 2023 | 109.07 | 109.65 | 107.67 | 109.58 | 1,288,323 | +0.18(+0.17%) |
Mar 27, 2023 | 111.68 | 112.01 | 109.00 | 109.40 | 1,246,201 | -1.77(-1.59%) |
Mar 24, 2023 | 111.25 | 111.80 | 109.69 | 111.17 | 1,760,391 | -1.37(-1.22%) |
Mar 23, 2023 | 112.15 | 114.09 | 110.79 | 112.54 | 1,624,103 | +1.97(+1.78%) |
Mar 22, 2023 | 112.41 | 114.19 | 110.43 | 110.57 | 1,952,131 | -2.35(-2.08%) |
Mar 21, 2023 | 112.19 | 113.89 | 111.17 | 112.92 | 1,507,981 | +1.57(+1.41%) |
Mar 20, 2023 | 110.58 | 111.99 | 110.12 | 111.35 | 1,371,993 | +1.03(+0.93%) |
Mar 17, 2023 | 112.39 | 112.82 | 109.44 | 110.33 | 2,572,931 | -1.61(-1.43%) |
Mar 16, 2023 | 109.13 | 112.29 | 107.90 | 111.93 | 1,846,549 | +3.90(+3.61%) |
Mar 15, 2023 | 107.39 | 108.67 | 106.33 | 108.03 | 1,935,313 | -1.48(-1.35%) |
Mar 14, 2023 | 109.71 | 110.58 | 107.73 | 109.51 | 2,123,186 | +1.90(+1.76%) |
Mar 13, 2023 | 106.07 | 108.78 | 105.03 | 107.62 | 1,867,874 | -0.02(-0.02%) |
Mar 10, 2023 | 110.52 | 110.64 | 106.85 | 107.64 | 2,064,675 | -2.01(-1.83%) |
Mar 09, 2023 | 110.86 | 112.49 | 108.95 | 109.65 | 2,115,211 | -1.31(-1.18%) |
Mar 08, 2023 | 108.73 | 111.43 | 108.62 | 110.95 | 1,824,026 | +2.59(+2.39%) |
Mar 07, 2023 | 109.26 | 109.75 | 108.05 | 108.36 | 1,569,454 | -0.71(-0.65%) |
Mar 06, 2023 | 110.68 | 111.47 | 108.66 | 109.07 | 1,642,225 | -0.97(-0.88%) |
Mar 03, 2023 | 108.03 | 110.27 | 107.29 | 110.03 | 1,404,159 | +1.91(+1.77%) |
Mar 02, 2023 | 106.60 | 108.72 | 105.59 | 108.12 | 1,064,595 | -0.05(-0.05%) |
Mar 01, 2023 | 108.03 | 108.96 | 107.54 | 108.17 | 1,673,745 | +0.26(+0.24%) |
Feb 28, 2023 | 107.27 | 109.07 | 106.87 | 107.91 | 1,261,367 | +0.24(+0.22%) |
Feb 27, 2023 | 109.17 | 109.60 | 107.53 | 107.67 | 1,218,654 | -0.17(-0.16%) |
Feb 24, 2023 | 106.98 | 108.03 | 106.57 | 107.84 | 1,965,267 | -0.90(-0.83%) |
Feb 23, 2023 | 109.07 | 109.82 | 106.54 | 108.74 | 2,006,436 | +1.83(+1.71%) |
Feb 22, 2023 | 108.83 | 108.97 | 105.95 | 106.92 | 2,442,825 | -1.28(-1.18%) |
Feb 21, 2023 | 109.73 | 111.52 | 107.95 | 108.20 | 2,636,615 | -3.22(-2.89%) |
Feb 17, 2023 | 114.04 | 114.05 | 110.95 | 111.41 | 1,876,548 | -3.25(-2.83%) |
Feb 16, 2023 | 115.22 | 116.50 | 114.50 | 114.66 | 1,862,817 | -2.42(-2.07%) |
Feb 15, 2023 | 115.70 | 117.25 | 115.11 | 117.08 | 1,654,076 | -0.04(-0.03%) |
Feb 14, 2023 | 114.93 | 117.78 | 114.65 | 117.12 | 1,722,030 | +0.93(+0.80%) |
Feb 13, 2023 | 115.24 | 116.78 | 114.53 | 116.19 | 2,129,688 | +1.14(+0.99%) |
Feb 10, 2023 | 115.45 | 116.05 | 113.15 | 115.04 | 2,198,335 | -1.21(-1.04%) |
Feb 09, 2023 | 116.44 | 118.88 | 115.18 | 116.26 | 2,880,525 | +1.12(+0.97%) |
Feb 08, 2023 | 116.78 | 117.86 | 114.85 | 115.14 | 2,636,085 | -3.14(-2.65%) |
Feb 07, 2023 | 110.29 | 118.97 | 109.15 | 118.28 | 5,969,622 | +13.17(+12.53%) |
Feb 06, 2023 | 106.94 | 107.82 | 104.94 | 105.11 | 2,094,069 | -3.08(-2.85%) |
Feb 03, 2023 | 106.95 | 109.83 | 106.48 | 108.19 | 2,432,409 | -0.87(-0.79%) |
Feb 02, 2023 | 108.62 | 111.14 | 107.54 | 109.05 | 2,945,338 | +0.25(+0.23%) |
Feb 01, 2023 | 105.27 | 110.11 | 105.24 | 108.80 | 2,869,282 | +3.32(+3.15%) |
Jan 31, 2023 | 103.92 | 105.56 | 103.86 | 105.48 | 1,703,378 | +1.05(+1.00%) |
Jan 30, 2023 | 105.48 | 106.15 | 104.35 | 104.44 | 1,619,396 | -2.48(-2.32%) |
Jan 27, 2023 | 106.78 | 107.75 | 106.19 | 106.92 | 1,438,397 | -0.83(-0.77%) |
Jan 26, 2023 | 105.79 | 107.89 | 104.77 | 107.74 | 1,717,976 | +2.50(+2.38%) |
Jan 25, 2023 | 101.76 | 105.54 | 101.47 | 105.24 | 1,736,697 | +2.03(+1.97%) |
Jan 24, 2023 | 103.77 | 105.63 | 102.83 | 103.21 | 1,797,509 | -2.21(-2.10%) |
Jan 23, 2023 | 101.71 | 105.88 | 100.74 | 105.43 | 2,910,502 | +6.30(+6.36%) |
Jan 20, 2023 | 97.34 | 99.26 | 95.78 | 99.13 | 1,721,843 | +3.02(+3.14%) |
Jan 19, 2023 | 97.00 | 97.79 | 95.94 | 96.11 | 1,912,147 | -1.81(-1.85%) |
Jan 18, 2023 | 99.58 | 100.79 | 97.91 | 97.91 | 1,544,566 | -0.74(-0.75%) |
Jan 17, 2023 | 97.28 | 99.86 | 97.28 | 98.65 | 2,804,961 | +0.92(+0.94%) |
Jan 13, 2023 | 96.28 | 97.83 | 95.93 | 97.73 | 1,007,405 | +0.35(+0.36%) |
Jan 12, 2023 | 96.80 | 98.61 | 95.22 | 97.38 | 1,715,853 | +0.77(+0.80%) |
Jan 11, 2023 | 94.34 | 96.65 | 93.52 | 96.62 | 1,701,563 | +2.83(+3.02%) |
Jan 10, 2023 | 93.29 | 94.14 | 91.90 | 93.79 | 1,559,747 | +0.99(+1.07%) |
Jan 09, 2023 | 93.22 | 94.75 | 92.09 | 92.80 | 1,746,329 | +1.00(+1.09%) |
Jan 06, 2023 | 89.77 | 92.37 | 89.07 | 91.80 | 1,858,672 | +2.90(+3.27%) |
Jan 05, 2023 | 89.01 | 90.56 | 88.48 | 88.89 | 2,049,542 | -1.02(-1.13%) |
Jan 04, 2023 | 88.27 | 90.06 | 88.00 | 89.91 | 2,044,281 | +2.87(+3.29%) |