Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.87 | 91.33 | 90.16 | 90.36 | 1,154,299 | -0.64(-0.71%) |
Dec 28, 2023 | 90.15 | 91.85 | 90.04 | 91.01 | 1,242,582 | +1.12(+1.25%) |
Dec 27, 2023 | 90.25 | 90.46 | 89.33 | 89.89 | 1,150,796 | -0.37(-0.41%) |
Dec 26, 2023 | 89.83 | 90.61 | 89.49 | 90.25 | 1,159,481 | +0.58(+0.64%) |
Dec 22, 2023 | 89.26 | 90.38 | 89.17 | 89.68 | 1,180,130 | -0.30(-0.33%) |
Dec 21, 2023 | 89.02 | 90.02 | 88.29 | 89.98 | 1,904,905 | +2.15(+2.45%) |
Dec 20, 2023 | 91.13 | 91.13 | 87.77 | 87.82 | 2,053,683 | -3.14(-3.46%) |
Dec 19, 2023 | 88.85 | 91.03 | 88.73 | 90.97 | 2,281,326 | +2.42(+2.73%) |
Dec 18, 2023 | 88.44 | 88.89 | 87.48 | 88.55 | 1,498,938 | +0.52(+0.59%) |
Dec 15, 2023 | 89.65 | 90.05 | 86.73 | 88.03 | 3,508,492 | -1.03(-1.16%) |
Dec 14, 2023 | 88.27 | 90.09 | 88.07 | 89.06 | 2,992,882 | +1.77(+2.02%) |
Dec 13, 2023 | 85.30 | 87.38 | 84.36 | 87.30 | 1,925,156 | +1.78(+2.08%) |
Dec 12, 2023 | 85.50 | 85.79 | 84.83 | 85.52 | 1,323,427 | +0.23(+0.27%) |
Dec 11, 2023 | 83.64 | 85.56 | 83.64 | 85.30 | 1,989,123 | +1.80(+2.15%) |
Dec 08, 2023 | 81.68 | 83.53 | 81.65 | 83.50 | 2,366,170 | +1.65(+2.01%) |
Dec 07, 2023 | 81.72 | 82.80 | 81.67 | 81.85 | 1,819,451 | +0.13(+0.16%) |
Dec 06, 2023 | 82.19 | 83.27 | 81.36 | 81.72 | 2,357,844 | +0.19(+0.23%) |
Dec 05, 2023 | 82.69 | 83.18 | 81.29 | 81.54 | 2,384,644 | -1.67(-2.00%) |
Dec 04, 2023 | 83.62 | 84.69 | 82.92 | 83.20 | 2,012,099 | -1.25(-1.48%) |
Dec 01, 2023 | 83.46 | 84.65 | 83.46 | 84.45 | 2,065,144 | +0.72(+0.86%) |
Nov 30, 2023 | 83.52 | 83.90 | 82.82 | 83.73 | 2,343,578 | +0.74(+0.90%) |
Nov 29, 2023 | 84.35 | 85.67 | 82.79 | 82.98 | 3,926,866 | -1.26(-1.50%) |
Nov 28, 2023 | 86.27 | 86.67 | 83.97 | 84.24 | 3,640,066 | -2.10(-2.44%) |
Nov 27, 2023 | 87.00 | 87.13 | 85.91 | 86.35 | 1,904,602 | -1.24(-1.42%) |
Nov 24, 2023 | 86.56 | 87.60 | 86.17 | 87.59 | 1,016,386 | +0.77(+0.89%) |
Nov 22, 2023 | 86.35 | 87.52 | 85.64 | 86.81 | 1,413,240 | +0.66(+0.77%) |
Nov 21, 2023 | 85.93 | 86.42 | 85.33 | 86.15 | 1,566,201 | -0.31(-0.36%) |
Nov 20, 2023 | 86.18 | 86.92 | 85.31 | 86.46 | 2,135,315 | +0.30(+0.35%) |
Nov 17, 2023 | 85.94 | 86.70 | 85.06 | 86.16 | 1,692,950 | +1.05(+1.24%) |
Nov 16, 2023 | 85.85 | 86.17 | 84.18 | 85.11 | 3,665,312 | -1.38(-1.60%) |
Nov 15, 2023 | 87.32 | 88.53 | 86.26 | 86.49 | 2,571,822 | +0.34(+0.39%) |
Nov 14, 2023 | 84.85 | 87.41 | 84.85 | 86.16 | 4,102,446 | +2.55(+3.05%) |
Nov 13, 2023 | 84.30 | 85.41 | 83.03 | 83.60 | 3,818,390 | -0.94(-1.11%) |
Nov 10, 2023 | 84.06 | 85.35 | 80.75 | 84.54 | 15,229,649 | -5.10(-5.69%) |
Nov 09, 2023 | 92.64 | 92.97 | 89.64 | 89.65 | 5,818,759 | -2.23(-2.42%) |
Nov 08, 2023 | 92.07 | 92.97 | 91.27 | 91.87 | 2,645,132 | -0.28(-0.30%) |
Nov 07, 2023 | 93.42 | 93.42 | 91.61 | 92.15 | 2,015,860 | -1.94(-2.06%) |
Nov 06, 2023 | 92.01 | 94.85 | 92.01 | 94.09 | 2,497,956 | +2.35(+2.57%) |
Nov 03, 2023 | 90.46 | 92.33 | 89.43 | 91.73 | 1,887,199 | +2.98(+3.35%) |
Nov 02, 2023 | 87.19 | 90.08 | 87.12 | 88.76 | 1,860,424 | +2.78(+3.23%) |
Nov 01, 2023 | 86.30 | 87.07 | 84.88 | 85.98 | 1,792,843 | -0.83(-0.96%) |
Oct 31, 2023 | 86.85 | 87.17 | 85.86 | 86.81 | 1,487,437 | -0.30(-0.34%) |
Oct 30, 2023 | 87.44 | 87.71 | 85.79 | 87.10 | 1,358,225 | +0.79(+0.92%) |
Oct 27, 2023 | 87.42 | 88.25 | 86.10 | 86.31 | 1,605,280 | -0.26(-0.30%) |
Oct 26, 2023 | 88.01 | 88.79 | 86.07 | 86.57 | 2,207,863 | -1.38(-1.57%) |
Oct 25, 2023 | 89.26 | 90.49 | 87.81 | 87.95 | 1,535,634 | -2.45(-2.71%) |
Oct 24, 2023 | 89.41 | 91.44 | 89.32 | 90.41 | 1,350,032 | +1.56(+1.76%) |
Oct 23, 2023 | 86.61 | 90.24 | 86.28 | 88.84 | 2,397,855 | +2.22(+2.56%) |
Oct 20, 2023 | 87.21 | 87.59 | 86.16 | 86.63 | 1,118,847 | -0.61(-0.70%) |
Oct 19, 2023 | 87.87 | 89.26 | 86.59 | 87.24 | 2,203,348 | +1.48(+1.73%) |
Oct 18, 2023 | 88.61 | 88.87 | 85.57 | 85.76 | 2,051,931 | -3.54(-3.96%) |
Oct 17, 2023 | 88.92 | 90.05 | 88.58 | 89.30 | 1,370,199 | -0.02(-0.02%) |
Oct 16, 2023 | 89.94 | 90.44 | 88.85 | 89.32 | 1,496,455 | +0.04(+0.04%) |
Oct 13, 2023 | 92.12 | 92.19 | 89.09 | 89.28 | 1,517,749 | -3.23(-3.50%) |
Oct 12, 2023 | 93.44 | 93.99 | 91.93 | 92.51 | 1,117,805 | -1.17(-1.25%) |
Oct 11, 2023 | 93.14 | 94.70 | 93.09 | 93.68 | 2,049,233 | +0.73(+0.79%) |
Oct 10, 2023 | 92.46 | 93.92 | 92.10 | 92.95 | 1,693,534 | +0.91(+0.99%) |
Oct 09, 2023 | 92.46 | 92.59 | 88.61 | 92.04 | 1,640,622 | +0.65(+0.71%) |
Oct 06, 2023 | 88.35 | 92.86 | 87.77 | 91.39 | 2,498,454 | +2.89(+3.26%) |
Oct 05, 2023 | 86.44 | 88.97 | 86.44 | 88.50 | 1,530,004 | +1.27(+1.45%) |
Oct 04, 2023 | 89.57 | 89.77 | 85.64 | 87.23 | 2,314,760 | -2.00(-2.24%) |
Oct 03, 2023 | 90.64 | 91.49 | 88.84 | 89.23 | 1,329,755 | -2.37(-2.59%) |
Oct 02, 2023 | 91.89 | 92.91 | 91.33 | 91.60 | 1,731,556 | +0.22(+0.24%) |
Sep 29, 2023 | 91.52 | 93.22 | 90.76 | 91.39 | 1,341,697 | +1.03(+1.14%) |
Sep 28, 2023 | 90.97 | 91.59 | 90.01 | 90.36 | 1,304,823 | -0.83(-0.91%) |
Sep 27, 2023 | 90.38 | 91.28 | 89.19 | 91.19 | 2,073,046 | +1.51(+1.69%) |
Sep 26, 2023 | 89.02 | 90.64 | 89.02 | 89.68 | 1,470,259 | +0.03(+0.03%) |
Sep 25, 2023 | 89.00 | 89.81 | 89.18 | 89.65 | 1,402,917 | -0.90(-0.99%) |
Sep 22, 2023 | 89.93 | 92.44 | 89.77 | 90.55 | 2,644,434 | +1.19(+1.33%) |
Sep 21, 2023 | 91.48 | 91.54 | 89.20 | 89.36 | 2,385,452 | -3.29(-3.55%) |
Sep 20, 2023 | 93.80 | 94.35 | 92.43 | 92.65 | 1,073,216 | -1.02(-1.09%) |
Sep 19, 2023 | 95.69 | 96.20 | 93.02 | 93.67 | 2,059,705 | -2.46(-2.56%) |
Sep 18, 2023 | 95.97 | 97.34 | 95.77 | 96.13 | 1,282,542 | +0.17(+0.18%) |
Sep 15, 2023 | 97.18 | 98.36 | 95.52 | 95.97 | 3,699,643 | -0.66(-0.69%) |
Sep 14, 2023 | 95.35 | 96.79 | 94.36 | 96.63 | 2,089,652 | +2.40(+2.55%) |
Sep 13, 2023 | 93.69 | 94.60 | 93.54 | 94.22 | 1,274,904 | -0.03(-0.03%) |
Sep 12, 2023 | 94.42 | 96.08 | 93.93 | 94.25 | 1,307,201 | -0.01(-0.01%) |
Sep 11, 2023 | 94.20 | 94.88 | 92.83 | 94.26 | 1,080,657 | +0.60(+0.64%) |
Sep 08, 2023 | 93.95 | 94.67 | 93.35 | 93.66 | 1,483,125 | +0.25(+0.26%) |
Sep 07, 2023 | 93.50 | 93.80 | 90.85 | 93.41 | 3,146,156 | -1.35(-1.43%) |
Sep 06, 2023 | 95.58 | 96.16 | 94.43 | 94.77 | 1,917,310 | -1.56(-1.62%) |
Sep 05, 2023 | 99.35 | 99.35 | 95.30 | 96.33 | 3,119,160 | -4.18(-4.16%) |
Sep 01, 2023 | 100.79 | 101.65 | 99.56 | 100.51 | 1,968,678 | +0.26(+0.26%) |
Aug 31, 2023 | 98.95 | 100.98 | 98.23 | 100.26 | 2,956,842 | +1.97(+2.00%) |
Aug 30, 2023 | 96.53 | 98.85 | 96.44 | 98.29 | 1,277,017 | +1.31(+1.35%) |
Aug 29, 2023 | 95.25 | 97.39 | 95.23 | 96.98 | 1,095,131 | +1.27(+1.32%) |
Aug 28, 2023 | 95.05 | 95.78 | 94.84 | 95.72 | 1,223,339 | +1.30(+1.37%) |
Aug 25, 2023 | 94.56 | 95.25 | 93.40 | 94.42 | 1,725,555 | -0.01(-0.01%) |
Aug 24, 2023 | 95.07 | 96.37 | 94.35 | 94.43 | 1,510,246 | -0.58(-0.61%) |
Aug 23, 2023 | 93.45 | 95.43 | 92.84 | 95.02 | 1,312,142 | +1.03(+1.09%) |
Aug 22, 2023 | 94.15 | 94.92 | 92.85 | 93.99 | 2,575,531 | +0.83(+0.89%) |
Aug 21, 2023 | 92.96 | 93.54 | 91.69 | 93.16 | 2,048,484 | +0.32(+0.34%) |
Aug 18, 2023 | 92.58 | 93.75 | 91.97 | 92.84 | 1,826,374 | -0.65(-0.70%) |
Aug 17, 2023 | 93.75 | 94.68 | 92.97 | 93.49 | 1,835,324 | -0.02(-0.02%) |
Aug 16, 2023 | 94.18 | 94.93 | 92.98 | 93.51 | 2,682,123 | -0.67(-0.71%) |
Aug 15, 2023 | 97.43 | 97.44 | 93.82 | 94.18 | 3,266,666 | -4.36(-4.42%) |
Aug 14, 2023 | 98.64 | 99.15 | 97.89 | 98.54 | 1,997,824 | -0.63(-0.64%) |
Aug 11, 2023 | 102.57 | 102.57 | 98.25 | 99.17 | 3,192,092 | -3.62(-3.52%) |
Aug 10, 2023 | 101.66 | 105.20 | 101.34 | 102.79 | 4,228,622 | +2.63(+2.63%) |
Aug 09, 2023 | 103.48 | 103.48 | 99.82 | 100.16 | 3,441,525 | -1.50(-1.47%) |
Aug 08, 2023 | 101.76 | 102.49 | 101.08 | 101.66 | 1,639,205 | -1.93(-1.87%) |
Aug 07, 2023 | 103.92 | 104.20 | 102.79 | 103.59 | 1,673,262 | +0.84(+0.82%) |
Aug 04, 2023 | 105.12 | 105.35 | 102.63 | 102.75 | 1,966,418 | -1.41(-1.35%) |
Aug 03, 2023 | 102.82 | 105.39 | 100.73 | 104.17 | 1,636,674 | +0.44(+0.43%) |
Aug 02, 2023 | 106.34 | 106.34 | 103.02 | 103.72 | 1,932,628 | -3.93(-3.65%) |
Aug 01, 2023 | 107.31 | 108.68 | 106.66 | 107.65 | 2,736,757 | +0.16(+0.15%) |
Jul 31, 2023 | 107.51 | 108.04 | 106.89 | 107.49 | 1,378,973 | +0.00(+0.00%) |
Jul 28, 2023 | 107.84 | 108.11 | 106.60 | 107.49 | 1,684,588 | +0.82(+0.77%) |
Jul 27, 2023 | 108.52 | 109.57 | 106.25 | 106.67 | 2,025,047 | -1.36(-1.26%) |
Jul 26, 2023 | 107.72 | 108.68 | 106.64 | 108.03 | 1,017,429 | +0.68(+0.63%) |
Jul 25, 2023 | 107.02 | 107.75 | 105.73 | 107.35 | 1,287,536 | +1.31(+1.24%) |
Jul 24, 2023 | 105.54 | 107.38 | 104.61 | 106.04 | 1,617,750 | +0.33(+0.31%) |
Jul 21, 2023 | 106.29 | 107.80 | 104.67 | 105.71 | 1,621,180 | +0.98(+0.93%) |
Jul 20, 2023 | 104.89 | 107.10 | 104.40 | 104.74 | 1,802,858 | -1.09(-1.03%) |
Jul 19, 2023 | 107.31 | 107.54 | 105.20 | 105.83 | 1,275,335 | -0.95(-0.89%) |
Jul 18, 2023 | 105.93 | 107.00 | 105.48 | 106.78 | 1,375,777 | +1.22(+1.16%) |
Jul 17, 2023 | 107.06 | 107.18 | 104.97 | 105.56 | 1,688,628 | -2.46(-2.27%) |
Jul 14, 2023 | 108.35 | 108.57 | 107.10 | 108.01 | 1,475,876 | -0.13(-0.12%) |
Jul 13, 2023 | 108.25 | 110.71 | 108.00 | 108.14 | 2,302,683 | +0.76(+0.71%) |
Jul 12, 2023 | 107.31 | 108.39 | 106.98 | 107.38 | 1,797,238 | +0.60(+0.56%) |
Jul 11, 2023 | 106.62 | 107.58 | 105.64 | 106.78 | 1,785,114 | +1.15(+1.09%) |
Jul 10, 2023 | 99.94 | 105.66 | 99.94 | 105.62 | 2,613,112 | +5.69(+5.70%) |
Jul 07, 2023 | 98.41 | 100.42 | 98.29 | 99.93 | 1,888,282 | +1.77(+1.80%) |
Jul 06, 2023 | 98.66 | 99.13 | 96.03 | 98.17 | 2,764,590 | -2.19(-2.18%) |
Jul 05, 2023 | 103.96 | 104.40 | 100.02 | 100.36 | 3,347,885 | -4.80(-4.57%) |
Jul 03, 2023 | 104.38 | 106.89 | 104.38 | 105.16 | 1,135,801 | +1.00(+0.96%) |
Jun 30, 2023 | 103.68 | 104.91 | 102.68 | 104.17 | 1,373,724 | +1.10(+1.06%) |
Jun 29, 2023 | 103.27 | 104.25 | 102.30 | 103.07 | 1,373,482 | +0.25(+0.24%) |
Jun 28, 2023 | 104.17 | 104.17 | 102.59 | 102.82 | 1,490,866 | -1.49(-1.43%) |
Jun 27, 2023 | 104.09 | 105.04 | 103.35 | 104.31 | 1,126,456 | +0.50(+0.48%) |
Jun 26, 2023 | 101.84 | 105.02 | 101.80 | 103.81 | 1,500,080 | +1.04(+1.01%) |
Jun 23, 2023 | 102.58 | 103.96 | 100.50 | 102.77 | 1,812,048 | -1.11(-1.06%) |
Jun 22, 2023 | 104.16 | 105.51 | 103.38 | 103.88 | 1,258,346 | -1.02(-0.97%) |
Jun 21, 2023 | 103.64 | 105.42 | 103.37 | 104.89 | 1,740,756 | +0.18(+0.17%) |
Jun 20, 2023 | 103.52 | 105.67 | 103.19 | 104.72 | 2,804,684 | +2.41(+2.35%) |
Jun 16, 2023 | 103.86 | 103.86 | 102.00 | 102.31 | 2,299,702 | -0.83(-0.80%) |
Jun 15, 2023 | 102.02 | 104.17 | 100.94 | 103.14 | 2,292,375 | +1.05(+1.03%) |
Jun 14, 2023 | 102.52 | 103.32 | 101.37 | 102.08 | 1,651,704 | -0.49(-0.48%) |
Jun 13, 2023 | 102.67 | 103.93 | 101.96 | 102.58 | 2,035,613 | +0.41(+0.41%) |
Jun 12, 2023 | 101.69 | 102.32 | 100.92 | 102.16 | 1,827,686 | +1.35(+1.34%) |
Jun 09, 2023 | 101.64 | 101.95 | 99.73 | 100.81 | 1,728,277 | -0.84(-0.83%) |
Jun 08, 2023 | 99.45 | 101.81 | 98.67 | 101.65 | 2,661,573 | -0.20(-0.19%) |
Jun 07, 2023 | 101.12 | 102.24 | 100.42 | 101.85 | 1,663,336 | +0.51(+0.51%) |
Jun 06, 2023 | 98.87 | 102.80 | 98.79 | 101.33 | 2,739,363 | +2.14(+2.16%) |
Jun 05, 2023 | 98.63 | 100.05 | 97.30 | 99.19 | 1,943,604 | +0.22(+0.22%) |
Jun 02, 2023 | 96.62 | 100.16 | 96.15 | 98.98 | 3,971,051 | +3.82(+4.01%) |
Jun 01, 2023 | 96.18 | 97.61 | 93.77 | 95.16 | 5,744,421 | -2.19(-2.25%) |
May 31, 2023 | 97.46 | 97.67 | 95.12 | 97.35 | 3,437,938 | -0.80(-0.81%) |
May 30, 2023 | 100.78 | 101.04 | 97.40 | 98.15 | 3,668,389 | -1.60(-1.60%) |
May 26, 2023 | 99.50 | 100.51 | 99.16 | 99.75 | 1,833,323 | +0.11(+0.11%) |
May 25, 2023 | 99.80 | 101.34 | 98.98 | 99.64 | 1,860,387 | -0.07(-0.07%) |
May 24, 2023 | 99.37 | 100.84 | 98.72 | 99.71 | 2,374,918 | -0.78(-0.78%) |
May 23, 2023 | 105.72 | 105.72 | 99.90 | 100.49 | 3,930,490 | -6.44(-6.02%) |
May 22, 2023 | 108.74 | 109.88 | 106.72 | 106.93 | 1,757,107 | -1.60(-1.47%) |
May 19, 2023 | 108.16 | 108.64 | 107.25 | 108.52 | 1,952,504 | -0.02(-0.02%) |
May 18, 2023 | 107.25 | 108.68 | 106.08 | 108.54 | 2,498,491 | +1.36(+1.27%) |
May 17, 2023 | 104.70 | 109.28 | 103.82 | 107.19 | 5,772,253 | +5.78(+5.70%) |
May 16, 2023 | 103.33 | 103.83 | 100.51 | 101.41 | 2,423,187 | -2.62(-2.52%) |
May 15, 2023 | 104.31 | 104.83 | 103.34 | 104.03 | 2,468,498 | +0.31(+0.30%) |
May 12, 2023 | 105.05 | 106.18 | 102.94 | 103.71 | 2,712,120 | -1.49(-1.41%) |
May 11, 2023 | 108.63 | 108.92 | 103.94 | 105.20 | 4,580,846 | -4.53(-4.13%) |
May 10, 2023 | 111.68 | 111.69 | 106.29 | 109.72 | 5,122,888 | -0.20(-0.18%) |
May 09, 2023 | 109.55 | 110.69 | 106.80 | 109.92 | 3,408,689 | -1.04(-0.94%) |
May 08, 2023 | 110.20 | 111.36 | 109.02 | 110.97 | 1,865,591 | +1.95(+1.79%) |
May 05, 2023 | 108.99 | 110.07 | 107.65 | 109.02 | 1,586,334 | +1.53(+1.42%) |
May 04, 2023 | 106.89 | 108.62 | 106.75 | 107.49 | 1,670,581 | -0.10(-0.09%) |
May 03, 2023 | 110.04 | 110.30 | 106.74 | 107.59 | 2,529,890 | -3.81(-3.42%) |
May 02, 2023 | 112.99 | 113.41 | 110.82 | 111.40 | 1,895,673 | -2.36(-2.08%) |
May 01, 2023 | 114.15 | 115.98 | 112.96 | 113.76 | 2,943,883 | +1.30(+1.16%) |
Apr 28, 2023 | 108.24 | 113.18 | 108.05 | 112.46 | 2,696,610 | +4.00(+3.68%) |
Apr 27, 2023 | 109.63 | 109.70 | 105.83 | 108.47 | 2,278,561 | +0.76(+0.70%) |
Apr 26, 2023 | 110.08 | 110.75 | 107.33 | 107.71 | 1,412,962 | -2.14(-1.95%) |
Apr 25, 2023 | 111.66 | 111.82 | 109.42 | 109.85 | 1,893,286 | -2.81(-2.49%) |
Apr 24, 2023 | 112.03 | 113.35 | 111.21 | 112.66 | 1,696,738 | +0.36(+0.33%) |
Apr 21, 2023 | 111.06 | 112.77 | 110.78 | 112.29 | 1,964,789 | +0.43(+0.39%) |
Apr 20, 2023 | 113.17 | 115.13 | 111.01 | 111.86 | 5,091,396 | +1.52(+1.37%) |
Apr 19, 2023 | 109.45 | 112.12 | 109.18 | 110.34 | 2,130,851 | -0.02(-0.02%) |
Apr 18, 2023 | 110.76 | 112.43 | 110.31 | 110.36 | 2,462,894 | +0.80(+0.73%) |
Apr 17, 2023 | 110.10 | 111.44 | 109.45 | 109.57 | 1,233,574 | +0.34(+0.32%) |
Apr 14, 2023 | 108.14 | 109.84 | 107.70 | 109.22 | 1,166,531 | +0.72(+0.66%) |
Apr 13, 2023 | 105.91 | 109.21 | 105.60 | 108.50 | 2,217,384 | +4.13(+3.96%) |
Apr 12, 2023 | 106.33 | 106.80 | 103.83 | 104.37 | 1,866,630 | -1.89(-1.78%) |
Apr 11, 2023 | 108.69 | 109.00 | 106.08 | 106.26 | 1,655,076 | -1.91(-1.76%) |
Apr 10, 2023 | 106.79 | 109.12 | 106.75 | 108.17 | 1,911,285 | +0.79(+0.73%) |
Apr 06, 2023 | 106.86 | 107.41 | 105.36 | 107.38 | 1,413,272 | +0.51(+0.48%) |
Apr 05, 2023 | 109.64 | 110.17 | 106.41 | 106.87 | 2,394,181 | -3.44(-3.12%) |
Apr 04, 2023 | 111.00 | 111.11 | 108.74 | 110.31 | 2,292,221 | -1.21(-1.09%) |
Apr 03, 2023 | 113.49 | 115.31 | 110.92 | 111.53 | 3,802,099 | +1.40(+1.27%) |
Mar 31, 2023 | 107.72 | 110.26 | 107.72 | 110.13 | 3,809,630 | +2.86(+2.67%) |
Mar 30, 2023 | 108.52 | 108.91 | 106.38 | 107.27 | 1,946,756 | -0.05(-0.05%) |
Mar 29, 2023 | 106.66 | 109.53 | 106.66 | 107.31 | 3,060,525 | +1.81(+1.72%) |
Mar 28, 2023 | 104.98 | 106.15 | 104.05 | 105.50 | 1,709,937 | +0.86(+0.82%) |
Mar 27, 2023 | 105.02 | 105.68 | 103.31 | 104.65 | 1,511,292 | -0.24(-0.23%) |
Mar 24, 2023 | 103.18 | 105.00 | 101.38 | 104.88 | 2,333,646 | +0.37(+0.36%) |
Mar 23, 2023 | 105.01 | 107.20 | 103.21 | 104.51 | 2,220,829 | +0.44(+0.42%) |
Mar 22, 2023 | 107.17 | 107.17 | 104.05 | 104.07 | 2,182,830 | -2.40(-2.26%) |
Mar 21, 2023 | 107.73 | 108.97 | 106.33 | 106.47 | 1,667,418 | +0.54(+0.51%) |
Mar 20, 2023 | 105.26 | 107.59 | 104.81 | 105.93 | 1,487,920 | +0.59(+0.56%) |
Mar 17, 2023 | 105.48 | 105.92 | 103.02 | 105.34 | 2,210,428 | -0.39(-0.37%) |
Mar 16, 2023 | 101.62 | 106.70 | 101.44 | 105.73 | 2,657,052 | +2.54(+2.46%) |
Mar 15, 2023 | 104.07 | 104.73 | 99.74 | 103.19 | 3,186,458 | -3.41(-3.20%) |
Mar 14, 2023 | 106.05 | 107.46 | 105.63 | 106.61 | 2,247,335 | +2.05(+1.96%) |
Mar 13, 2023 | 105.29 | 105.79 | 103.96 | 104.56 | 2,696,610 | -2.06(-1.93%) |
Mar 10, 2023 | 106.77 | 109.68 | 104.45 | 106.61 | 3,480,740 | -1.27(-1.18%) |
Mar 09, 2023 | 111.01 | 111.67 | 107.79 | 107.89 | 2,896,572 | -3.85(-3.44%) |
Mar 08, 2023 | 111.65 | 111.85 | 110.26 | 111.73 | 1,001,920 | +0.37(+0.34%) |
Mar 07, 2023 | 113.36 | 113.40 | 110.77 | 111.36 | 2,138,272 | -2.20(-1.94%) |
Mar 06, 2023 | 114.51 | 114.51 | 112.51 | 113.56 | 2,379,556 | -0.42(-0.37%) |
Mar 03, 2023 | 112.19 | 114.65 | 111.64 | 113.99 | 2,619,340 | +2.38(+2.13%) |
Mar 02, 2023 | 109.98 | 112.52 | 109.39 | 111.61 | 4,096,985 | +1.17(+1.06%) |
Mar 01, 2023 | 108.22 | 110.94 | 108.00 | 110.43 | 3,421,842 | +3.79(+3.55%) |
Feb 28, 2023 | 103.45 | 107.25 | 103.27 | 106.64 | 3,293,981 | +3.18(+3.07%) |
Feb 27, 2023 | 104.74 | 104.81 | 102.51 | 103.47 | 2,295,538 | -0.38(-0.37%) |
Feb 24, 2023 | 102.65 | 104.55 | 102.11 | 103.85 | 1,975,679 | -0.31(-0.29%) |
Feb 23, 2023 | 106.90 | 108.13 | 103.69 | 104.16 | 1,850,133 | -1.80(-1.70%) |
Feb 22, 2023 | 105.30 | 107.15 | 104.50 | 105.96 | 3,429,548 | +0.51(+0.49%) |
Feb 21, 2023 | 105.52 | 107.24 | 104.63 | 105.44 | 1,920,391 | -1.83(-1.71%) |
Feb 17, 2023 | 105.94 | 107.40 | 104.81 | 107.28 | 2,752,772 | +0.53(+0.50%) |
Feb 16, 2023 | 105.84 | 107.45 | 105.32 | 106.74 | 2,057,045 | +0.01(+0.01%) |
Feb 15, 2023 | 106.31 | 107.34 | 105.73 | 106.73 | 1,793,496 | -0.61(-0.57%) |
Feb 14, 2023 | 107.00 | 108.45 | 106.41 | 107.34 | 2,023,513 | -0.20(-0.18%) |
Feb 13, 2023 | 106.62 | 108.58 | 106.59 | 107.54 | 2,508,231 | +0.63(+0.59%) |
Feb 10, 2023 | 106.10 | 108.80 | 105.79 | 106.91 | 2,823,176 | +0.05(+0.05%) |
Feb 09, 2023 | 107.47 | 109.99 | 106.03 | 106.86 | 7,227,647 | +4.89(+4.80%) |
Feb 08, 2023 | 101.78 | 102.72 | 101.08 | 101.97 | 2,772,407 | +0.08(+0.08%) |
Feb 07, 2023 | 101.36 | 102.38 | 99.40 | 101.89 | 2,057,921 | +0.59(+0.58%) |
Feb 06, 2023 | 100.00 | 102.46 | 99.41 | 101.30 | 2,215,944 | -0.02(-0.02%) |
Feb 03, 2023 | 100.09 | 102.95 | 99.99 | 101.32 | 2,201,143 | +0.00(+0.00%) |
Feb 02, 2023 | 102.51 | 103.79 | 99.56 | 101.32 | 2,848,520 | -1.34(-1.30%) |
Feb 01, 2023 | 102.90 | 103.62 | 100.18 | 102.66 | 2,465,105 | +0.67(+0.66%) |
Jan 31, 2023 | 97.78 | 102.82 | 97.52 | 101.99 | 3,182,113 | +4.21(+4.31%) |
Jan 30, 2023 | 99.58 | 100.22 | 97.71 | 97.78 | 2,231,387 | -3.57(-3.53%) |
Jan 27, 2023 | 100.59 | 102.68 | 100.44 | 101.35 | 1,930,853 | +0.14(+0.14%) |
Jan 26, 2023 | 100.72 | 101.65 | 97.84 | 101.21 | 5,130,690 | +4.19(+4.32%) |
Jan 25, 2023 | 96.44 | 97.85 | 95.62 | 97.02 | 2,503,661 | -0.53(-0.54%) |
Jan 24, 2023 | 97.93 | 98.31 | 96.94 | 97.55 | 1,550,674 | -1.14(-1.16%) |
Jan 23, 2023 | 97.69 | 99.32 | 97.43 | 98.69 | 1,706,479 | +1.00(+1.03%) |
Jan 20, 2023 | 97.55 | 98.66 | 97.22 | 97.69 | 1,999,357 | +0.33(+0.34%) |
Jan 19, 2023 | 96.60 | 98.30 | 96.06 | 97.36 | 2,398,182 | +0.57(+0.58%) |
Jan 18, 2023 | 97.42 | 97.72 | 96.05 | 96.79 | 1,908,731 | +0.34(+0.35%) |
Jan 17, 2023 | 97.62 | 98.13 | 95.96 | 96.45 | 2,265,105 | -2.20(-2.23%) |
Jan 13, 2023 | 97.16 | 98.79 | 96.32 | 98.65 | 1,861,245 | +1.61(+1.66%) |
Jan 12, 2023 | 94.71 | 98.19 | 94.17 | 97.04 | 2,702,697 | +2.33(+2.46%) |
Jan 11, 2023 | 95.25 | 96.09 | 94.01 | 94.71 | 3,742,438 | -1.21(-1.26%) |
Jan 10, 2023 | 92.60 | 96.05 | 92.60 | 95.92 | 2,636,573 | +3.08(+3.32%) |
Jan 09, 2023 | 93.09 | 94.36 | 92.71 | 92.84 | 2,794,139 | +0.76(+0.82%) |
Jan 06, 2023 | 90.52 | 93.21 | 90.18 | 92.08 | 2,948,966 | +2.19(+2.44%) |
Jan 05, 2023 | 88.12 | 90.93 | 87.75 | 89.89 | 3,028,862 | +0.43(+0.48%) |
Jan 04, 2023 | 85.32 | 90.88 | 85.32 | 89.45 | 5,836,013 | +5.21(+6.18%) |