Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 136.72 | 137.38 | 135.58 | 136.67 | 1,635,172 | +0.05(+0.04%) |
Feb 28, 2024 | 133.45 | 138.80 | 133.45 | 136.62 | 1,816,405 | +2.60(+1.94%) |
Feb 27, 2024 | 134.33 | 134.67 | 133.35 | 134.03 | 941,060 | -0.53(-0.39%) |
Feb 26, 2024 | 134.28 | 134.82 | 132.50 | 134.56 | 1,359,080 | -0.29(-0.21%) |
Feb 23, 2024 | 133.98 | 135.05 | 132.95 | 134.84 | 1,242,918 | +1.56(+1.17%) |
Feb 22, 2024 | 134.11 | 134.11 | 130.55 | 133.28 | 2,111,883 | +0.36(+0.27%) |
Feb 21, 2024 | 129.35 | 137.19 | 128.26 | 132.92 | 2,573,631 | +10.78(+8.82%) |
Feb 20, 2024 | 121.01 | 122.85 | 120.60 | 122.15 | 1,236,431 | +0.55(+0.45%) |
Feb 16, 2024 | 123.02 | 123.17 | 121.50 | 121.60 | 1,610,453 | -1.75(-1.42%) |
Feb 15, 2024 | 122.36 | 123.42 | 122.28 | 123.35 | 647,921 | +1.12(+0.92%) |
Feb 14, 2024 | 121.18 | 122.28 | 120.13 | 122.23 | 727,298 | +1.70(+1.41%) |
Feb 13, 2024 | 121.29 | 121.29 | 119.47 | 120.52 | 541,452 | -2.49(-2.02%) |
Feb 12, 2024 | 122.66 | 123.31 | 122.35 | 123.01 | 717,500 | +0.35(+0.28%) |
Feb 09, 2024 | 121.67 | 123.09 | 121.30 | 122.66 | 602,418 | +0.94(+0.78%) |
Feb 08, 2024 | 121.44 | 121.86 | 120.27 | 121.72 | 599,163 | +0.59(+0.48%) |
Feb 07, 2024 | 121.21 | 121.62 | 120.41 | 121.13 | 711,587 | -0.08(-0.07%) |
Feb 06, 2024 | 119.59 | 121.33 | 119.47 | 121.21 | 572,920 | +1.92(+1.61%) |
Feb 05, 2024 | 118.93 | 120.22 | 118.72 | 119.29 | 738,002 | -0.53(-0.44%) |
Feb 02, 2024 | 119.38 | 120.34 | 118.68 | 119.82 | 725,700 | -0.60(-0.50%) |
Feb 01, 2024 | 119.45 | 120.43 | 118.56 | 120.42 | 711,924 | +1.51(+1.27%) |
Jan 31, 2024 | 121.26 | 121.26 | 118.71 | 118.90 | 940,545 | -2.36(-1.94%) |
Jan 30, 2024 | 123.37 | 123.43 | 121.14 | 121.26 | 1,044,035 | -3.31(-2.66%) |
Jan 29, 2024 | 123.77 | 124.59 | 123.12 | 124.57 | 461,638 | +0.45(+0.36%) |
Jan 26, 2024 | 124.77 | 125.13 | 123.77 | 124.13 | 490,549 | -0.30(-0.24%) |
Jan 25, 2024 | 124.19 | 124.89 | 123.54 | 124.42 | 678,542 | -0.07(-0.06%) |
Jan 24, 2024 | 127.10 | 127.10 | 124.40 | 124.49 | 635,651 | -1.93(-1.53%) |
Jan 23, 2024 | 125.84 | 126.62 | 125.27 | 126.42 | 748,991 | +0.34(+0.27%) |
Jan 22, 2024 | 125.43 | 126.73 | 125.43 | 126.09 | 662,165 | +1.22(+0.98%) |
Jan 19, 2024 | 124.12 | 125.40 | 123.89 | 124.86 | 1,340,886 | +1.19(+0.97%) |
Jan 18, 2024 | 123.47 | 123.97 | 122.53 | 123.67 | 615,825 | +0.91(+0.74%) |
Jan 17, 2024 | 122.38 | 123.03 | 122.13 | 122.76 | 702,655 | -0.22(-0.18%) |
Jan 16, 2024 | 122.59 | 123.15 | 121.91 | 122.98 | 707,128 | -0.26(-0.21%) |
Jan 12, 2024 | 123.59 | 123.68 | 122.76 | 123.24 | 523,563 | +0.67(+0.54%) |
Jan 11, 2024 | 122.64 | 122.94 | 121.38 | 122.57 | 624,536 | -0.07(-0.06%) |
Jan 10, 2024 | 122.07 | 122.85 | 121.75 | 122.64 | 570,047 | +1.36(+1.12%) |
Jan 09, 2024 | 121.60 | 121.92 | 120.72 | 121.28 | 939,330 | -1.14(-0.93%) |
Jan 08, 2024 | 121.46 | 122.58 | 121.12 | 122.42 | 799,093 | +0.17(+0.14%) |
Jan 05, 2024 | 123.17 | 123.75 | 122.04 | 122.25 | 868,891 | -0.96(-0.78%) |
Jan 04, 2024 | 123.33 | 124.09 | 123.14 | 123.20 | 664,167 | -0.34(-0.27%) |
Jan 03, 2024 | 124.93 | 125.37 | 123.33 | 123.54 | 731,715 | -2.40(-1.90%) |
Jan 02, 2024 | 126.92 | 127.97 | 125.41 | 125.94 | 1,028,319 | -1.97(-1.54%) |
Dec 29, 2023 | 127.77 | 128.31 | 127.45 | 127.91 | 625,329 | -0.22(-0.17%) |
Dec 28, 2023 | 127.91 | 128.43 | 127.62 | 128.13 | 442,287 | +0.09(+0.07%) |
Dec 27, 2023 | 128.37 | 128.68 | 127.71 | 128.04 | 445,498 | -0.24(-0.19%) |
Dec 26, 2023 | 127.22 | 128.42 | 127.14 | 128.28 | 490,434 | +0.85(+0.66%) |
Dec 22, 2023 | 126.77 | 128.17 | 126.76 | 127.43 | 733,701 | +0.64(+0.50%) |
Dec 21, 2023 | 126.36 | 126.82 | 125.84 | 126.79 | 488,702 | +1.36(+1.09%) |
Dec 20, 2023 | 126.13 | 127.49 | 125.39 | 125.43 | 626,611 | -0.98(-0.78%) |
Dec 19, 2023 | 125.85 | 126.79 | 125.85 | 126.42 | 662,224 | +0.58(+0.46%) |
Dec 18, 2023 | 124.83 | 125.89 | 124.45 | 125.84 | 585,132 | +0.33(+0.26%) |
Dec 15, 2023 | 124.98 | 126.02 | 124.53 | 125.51 | 3,143,072 | +0.53(+0.42%) |
Dec 14, 2023 | 126.21 | 126.21 | 124.36 | 124.98 | 965,375 | -0.56(-0.44%) |
Dec 13, 2023 | 124.54 | 125.64 | 123.40 | 125.54 | 642,367 | +1.34(+1.08%) |
Dec 12, 2023 | 123.81 | 124.56 | 123.36 | 124.19 | 617,170 | +0.33(+0.26%) |
Dec 11, 2023 | 123.09 | 124.35 | 122.76 | 123.87 | 623,053 | +0.60(+0.49%) |
Dec 08, 2023 | 123.14 | 123.59 | 122.82 | 123.26 | 651,525 | +0.20(+0.16%) |
Dec 07, 2023 | 123.73 | 124.06 | 122.66 | 123.07 | 637,286 | -0.68(-0.55%) |
Dec 06, 2023 | 123.33 | 124.65 | 122.78 | 123.75 | 942,679 | +0.89(+0.72%) |
Dec 05, 2023 | 122.45 | 123.30 | 121.94 | 122.86 | 728,388 | +0.00(+0.00%) |
Dec 04, 2023 | 121.66 | 123.20 | 121.04 | 122.86 | 1,118,088 | +0.53(+0.44%) |
Dec 01, 2023 | 120.74 | 122.40 | 120.40 | 122.32 | 581,194 | +1.39(+1.15%) |
Nov 30, 2023 | 119.85 | 121.20 | 119.68 | 120.94 | 1,671,322 | +1.23(+1.02%) |
Nov 29, 2023 | 120.36 | 120.89 | 119.67 | 119.71 | 565,962 | -0.39(-0.32%) |
Nov 28, 2023 | 120.29 | 120.97 | 119.80 | 120.10 | 832,050 | -0.08(-0.07%) |
Nov 27, 2023 | 119.74 | 120.63 | 119.48 | 120.18 | 666,833 | +0.44(+0.36%) |
Nov 24, 2023 | 119.00 | 119.98 | 119.00 | 119.74 | 257,101 | +0.65(+0.55%) |
Nov 22, 2023 | 118.74 | 119.58 | 118.47 | 119.09 | 504,547 | +1.04(+0.88%) |
Nov 21, 2023 | 118.63 | 119.24 | 118.00 | 118.05 | 1,077,385 | -0.74(-0.62%) |
Nov 20, 2023 | 117.99 | 119.12 | 117.53 | 118.79 | 453,842 | +0.55(+0.47%) |
Nov 17, 2023 | 118.40 | 118.58 | 117.92 | 118.24 | 1,468,718 | +0.38(+0.32%) |
Nov 16, 2023 | 117.25 | 118.20 | 117.25 | 117.86 | 512,337 | +0.29(+0.24%) |
Nov 15, 2023 | 117.66 | 118.97 | 117.56 | 117.58 | 596,216 | -0.09(-0.08%) |
Nov 14, 2023 | 116.05 | 118.31 | 116.05 | 117.66 | 669,322 | +2.42(+2.10%) |
Nov 13, 2023 | 115.21 | 115.64 | 114.78 | 115.24 | 569,107 | -0.14(-0.12%) |
Nov 10, 2023 | 114.77 | 115.40 | 114.30 | 115.38 | 463,235 | +1.25(+1.09%) |
Nov 09, 2023 | 115.15 | 115.15 | 114.11 | 114.13 | 487,351 | -0.71(-0.62%) |
Nov 08, 2023 | 113.86 | 115.14 | 113.54 | 114.84 | 797,703 | +1.36(+1.20%) |
Nov 07, 2023 | 115.05 | 115.21 | 113.27 | 113.48 | 842,180 | -1.57(-1.37%) |
Nov 06, 2023 | 114.27 | 115.11 | 114.12 | 115.05 | 619,559 | +0.67(+0.59%) |
Nov 03, 2023 | 113.77 | 115.22 | 113.71 | 114.38 | 758,556 | +1.15(+1.01%) |
Nov 02, 2023 | 113.24 | 113.57 | 110.82 | 113.23 | 1,176,202 | +0.91(+0.81%) |
Nov 01, 2023 | 105.54 | 114.09 | 105.36 | 112.32 | 2,726,390 | +10.88(+10.73%) |
Oct 31, 2023 | 100.41 | 101.72 | 100.41 | 101.44 | 842,355 | +1.24(+1.23%) |
Oct 30, 2023 | 99.38 | 100.60 | 98.93 | 100.20 | 865,946 | +1.55(+1.57%) |
Oct 27, 2023 | 99.61 | 100.17 | 98.55 | 98.65 | 610,119 | -1.14(-1.14%) |
Oct 26, 2023 | 100.64 | 101.24 | 99.74 | 99.79 | 785,121 | -0.87(-0.87%) |
Oct 25, 2023 | 100.83 | 101.28 | 100.20 | 100.66 | 639,646 | -0.59(-0.59%) |
Oct 24, 2023 | 101.29 | 101.78 | 100.53 | 101.25 | 712,084 | +0.36(+0.35%) |
Oct 23, 2023 | 101.85 | 102.05 | 100.83 | 100.89 | 654,002 | -1.29(-1.26%) |
Oct 20, 2023 | 103.52 | 103.52 | 101.61 | 102.18 | 601,849 | -1.04(-1.01%) |
Oct 19, 2023 | 103.88 | 104.63 | 103.07 | 103.22 | 505,386 | -0.72(-0.70%) |
Oct 18, 2023 | 104.83 | 105.03 | 103.90 | 103.94 | 526,843 | -1.75(-1.66%) |
Oct 17, 2023 | 105.82 | 106.83 | 104.80 | 105.69 | 570,426 | -1.01(-0.95%) |
Oct 16, 2023 | 106.63 | 107.14 | 106.24 | 106.70 | 557,701 | +0.85(+0.80%) |
Oct 13, 2023 | 106.25 | 106.71 | 105.54 | 105.85 | 546,821 | -0.59(-0.56%) |
Oct 12, 2023 | 107.71 | 108.07 | 105.96 | 106.44 | 517,162 | -1.13(-1.05%) |
Oct 11, 2023 | 106.93 | 107.73 | 106.79 | 107.57 | 478,323 | +0.91(+0.85%) |
Oct 10, 2023 | 106.82 | 108.45 | 106.50 | 106.66 | 945,171 | +0.63(+0.60%) |
Oct 09, 2023 | 104.70 | 106.20 | 104.29 | 106.03 | 488,830 | +1.03(+0.98%) |
Oct 06, 2023 | 103.03 | 105.34 | 102.48 | 105.00 | 660,738 | +1.52(+1.47%) |
Oct 05, 2023 | 102.87 | 103.75 | 102.25 | 103.48 | 599,428 | +0.48(+0.47%) |
Oct 04, 2023 | 102.62 | 103.33 | 101.78 | 102.99 | 685,902 | +0.58(+0.57%) |
Oct 03, 2023 | 102.11 | 102.91 | 101.98 | 102.41 | 463,800 | +0.00(+0.00%) |
Oct 02, 2023 | 103.54 | 103.97 | 102.13 | 102.41 | 851,911 | -1.67(-1.61%) |
Sep 29, 2023 | 105.19 | 105.27 | 103.68 | 104.08 | 623,363 | +0.05(+0.05%) |
Sep 28, 2023 | 102.15 | 104.25 | 102.08 | 104.03 | 633,234 | +1.90(+1.86%) |
Sep 27, 2023 | 102.74 | 102.79 | 101.56 | 102.13 | 531,017 | +0.00(+0.00%) |
Sep 26, 2023 | 103.84 | 103.85 | 102.08 | 102.13 | 672,147 | -2.15(-2.06%) |
Sep 25, 2023 | 103.93 | 104.43 | 103.99 | 104.28 | 624,195 | +0.09(+0.09%) |
Sep 22, 2023 | 104.16 | 105.49 | 103.97 | 104.19 | 428,361 | +0.27(+0.26%) |
Sep 21, 2023 | 105.47 | 105.47 | 103.92 | 103.92 | 822,743 | -1.72(-1.63%) |
Sep 20, 2023 | 105.55 | 106.85 | 105.48 | 105.64 | 544,766 | +0.35(+0.33%) |
Sep 19, 2023 | 105.62 | 106.14 | 104.32 | 105.30 | 637,595 | -0.61(-0.58%) |
Sep 18, 2023 | 105.25 | 106.36 | 104.99 | 105.91 | 804,116 | +0.92(+0.88%) |
Sep 15, 2023 | 105.01 | 105.72 | 104.67 | 104.99 | 1,239,753 | -0.45(-0.42%) |
Sep 14, 2023 | 105.31 | 105.68 | 104.56 | 105.44 | 618,419 | +0.81(+0.78%) |
Sep 13, 2023 | 103.93 | 104.77 | 103.41 | 104.62 | 836,128 | +0.83(+0.80%) |
Sep 12, 2023 | 103.24 | 103.97 | 102.83 | 103.79 | 583,740 | +0.07(+0.07%) |
Sep 11, 2023 | 101.17 | 103.75 | 101.01 | 103.72 | 975,810 | +2.74(+2.71%) |
Sep 08, 2023 | 101.17 | 101.70 | 100.78 | 100.98 | 649,209 | +0.04(+0.04%) |
Sep 07, 2023 | 101.14 | 101.50 | 100.04 | 100.94 | 931,020 | -0.91(-0.90%) |
Sep 06, 2023 | 102.84 | 103.32 | 101.56 | 101.85 | 873,485 | -1.24(-1.20%) |
Sep 05, 2023 | 103.87 | 104.06 | 102.70 | 103.09 | 663,310 | -1.10(-1.06%) |
Sep 01, 2023 | 104.95 | 104.95 | 103.32 | 104.19 | 767,918 | +0.02(+0.02%) |
Aug 31, 2023 | 104.15 | 105.10 | 104.00 | 104.17 | 1,044,940 | +0.17(+0.16%) |
Aug 30, 2023 | 103.50 | 105.10 | 103.41 | 104.00 | 591,391 | +0.34(+0.33%) |
Aug 29, 2023 | 102.79 | 103.82 | 102.54 | 103.66 | 603,354 | +0.81(+0.78%) |
Aug 28, 2023 | 101.82 | 103.24 | 101.82 | 102.86 | 502,010 | +1.31(+1.29%) |
Aug 25, 2023 | 100.79 | 102.02 | 100.41 | 101.55 | 463,460 | +1.01(+1.01%) |
Aug 24, 2023 | 101.50 | 102.22 | 100.53 | 100.54 | 476,730 | -1.02(-1.01%) |
Aug 23, 2023 | 101.23 | 102.50 | 101.08 | 101.56 | 724,145 | +0.66(+0.65%) |
Aug 22, 2023 | 100.12 | 101.34 | 99.83 | 100.90 | 551,499 | +0.97(+0.97%) |
Aug 21, 2023 | 99.85 | 100.33 | 99.52 | 99.93 | 460,209 | +0.15(+0.15%) |
Aug 18, 2023 | 99.25 | 100.12 | 98.95 | 99.78 | 556,910 | -0.24(-0.24%) |
Aug 17, 2023 | 100.71 | 101.44 | 99.66 | 100.02 | 551,289 | -0.52(-0.52%) |
Aug 16, 2023 | 101.07 | 101.82 | 100.52 | 100.54 | 424,264 | -0.65(-0.64%) |
Aug 15, 2023 | 101.60 | 101.73 | 100.59 | 101.19 | 538,915 | -1.02(-1.00%) |
Aug 14, 2023 | 101.32 | 102.41 | 101.32 | 102.21 | 538,392 | +0.50(+0.49%) |
Aug 11, 2023 | 101.58 | 101.97 | 101.16 | 101.71 | 488,268 | -0.27(-0.27%) |
Aug 10, 2023 | 103.03 | 103.47 | 101.46 | 101.98 | 547,209 | -0.68(-0.66%) |
Aug 09, 2023 | 102.93 | 103.31 | 101.83 | 102.66 | 554,941 | -0.43(-0.42%) |
Aug 08, 2023 | 104.16 | 104.53 | 102.70 | 103.09 | 773,981 | -1.18(-1.13%) |
Aug 07, 2023 | 104.84 | 104.95 | 104.06 | 104.27 | 605,899 | -0.01(-0.01%) |
Aug 04, 2023 | 104.33 | 105.74 | 103.84 | 104.28 | 647,646 | -0.19(-0.18%) |
Aug 03, 2023 | 105.11 | 106.67 | 104.43 | 104.47 | 1,202,299 | -1.39(-1.31%) |
Aug 02, 2023 | 103.69 | 106.58 | 102.04 | 105.85 | 1,654,518 | +1.36(+1.30%) |
Aug 01, 2023 | 103.62 | 104.68 | 103.44 | 104.50 | 1,460,052 | +0.45(+0.43%) |
Jul 31, 2023 | 103.17 | 104.09 | 102.62 | 104.05 | 997,918 | +1.18(+1.15%) |
Jul 28, 2023 | 104.06 | 104.09 | 102.83 | 102.86 | 1,035,416 | -0.48(-0.47%) |
Jul 27, 2023 | 104.41 | 104.41 | 103.27 | 103.35 | 741,670 | -0.43(-0.42%) |
Jul 26, 2023 | 104.49 | 104.68 | 103.38 | 103.78 | 767,083 | -0.86(-0.82%) |
Jul 25, 2023 | 103.92 | 104.80 | 103.86 | 104.63 | 616,042 | +0.61(+0.59%) |
Jul 24, 2023 | 103.93 | 105.00 | 103.80 | 104.03 | 582,819 | -0.10(-0.09%) |
Jul 21, 2023 | 105.35 | 105.65 | 104.05 | 104.12 | 1,024,760 | -0.64(-0.61%) |
Jul 20, 2023 | 105.27 | 105.96 | 104.34 | 104.76 | 1,005,479 | -1.04(-0.98%) |
Jul 19, 2023 | 105.41 | 105.83 | 104.59 | 105.80 | 674,711 | +0.23(+0.21%) |
Jul 18, 2023 | 104.78 | 106.04 | 104.45 | 105.58 | 756,964 | +1.03(+0.99%) |
Jul 17, 2023 | 104.38 | 104.99 | 103.97 | 104.55 | 501,603 | -0.28(-0.27%) |
Jul 14, 2023 | 105.46 | 105.46 | 103.25 | 104.83 | 624,909 | -0.87(-0.83%) |
Jul 13, 2023 | 104.97 | 105.93 | 104.90 | 105.70 | 721,761 | +0.88(+0.84%) |
Jul 12, 2023 | 106.15 | 106.34 | 104.63 | 104.82 | 869,853 | -0.42(-0.40%) |
Jul 11, 2023 | 104.64 | 105.32 | 104.00 | 105.24 | 1,007,993 | +1.00(+0.96%) |
Jul 10, 2023 | 103.62 | 105.41 | 103.38 | 104.24 | 1,002,594 | +1.04(+1.01%) |
Jul 07, 2023 | 105.53 | 106.01 | 102.85 | 103.20 | 1,369,401 | -2.34(-2.22%) |
Jul 06, 2023 | 102.41 | 105.79 | 102.20 | 105.54 | 1,358,151 | +2.12(+2.05%) |
Jul 05, 2023 | 101.38 | 103.51 | 100.86 | 103.42 | 1,238,639 | +1.47(+1.45%) |
Jul 03, 2023 | 102.48 | 102.56 | 101.82 | 101.94 | 439,066 | -0.53(-0.52%) |
Jun 30, 2023 | 101.95 | 102.85 | 101.75 | 102.47 | 926,424 | +0.68(+0.67%) |
Jun 29, 2023 | 100.22 | 102.13 | 99.95 | 101.79 | 781,547 | +1.20(+1.19%) |
Jun 28, 2023 | 101.26 | 101.66 | 100.22 | 100.60 | 630,755 | -1.10(-1.08%) |
Jun 27, 2023 | 100.59 | 101.85 | 100.44 | 101.70 | 500,797 | +1.00(+1.00%) |
Jun 26, 2023 | 99.80 | 100.91 | 99.80 | 100.69 | 549,567 | +0.90(+0.91%) |
Jun 23, 2023 | 100.46 | 100.87 | 99.18 | 99.79 | 1,123,148 | -1.81(-1.78%) |
Jun 22, 2023 | 102.77 | 102.78 | 101.36 | 101.60 | 520,145 | -1.17(-1.14%) |
Jun 21, 2023 | 102.95 | 103.36 | 102.21 | 102.77 | 757,765 | -0.82(-0.79%) |
Jun 20, 2023 | 103.35 | 103.93 | 102.78 | 103.58 | 575,213 | -0.57(-0.55%) |
Jun 16, 2023 | 104.43 | 104.71 | 103.75 | 104.15 | 1,405,916 | +0.57(+0.55%) |
Jun 15, 2023 | 103.30 | 104.38 | 103.06 | 103.58 | 816,890 | -0.39(-0.38%) |
Jun 14, 2023 | 105.13 | 105.45 | 103.12 | 103.97 | 702,791 | -1.00(-0.95%) |
Jun 13, 2023 | 103.85 | 105.05 | 103.34 | 104.97 | 663,947 | +1.18(+1.14%) |
Jun 12, 2023 | 102.57 | 103.98 | 102.30 | 103.79 | 722,061 | +1.00(+0.97%) |
Jun 09, 2023 | 103.28 | 103.42 | 102.15 | 102.79 | 403,683 | -0.29(-0.28%) |
Jun 08, 2023 | 103.12 | 103.21 | 102.32 | 103.08 | 667,152 | -0.29(-0.28%) |
Jun 07, 2023 | 102.64 | 103.75 | 102.23 | 103.38 | 696,845 | +0.50(+0.48%) |
Jun 06, 2023 | 103.41 | 103.89 | 102.79 | 102.88 | 561,761 | -0.10(-0.10%) |
Jun 05, 2023 | 103.63 | 103.88 | 102.46 | 102.98 | 575,024 | -0.92(-0.88%) |
Jun 02, 2023 | 102.67 | 104.68 | 102.48 | 103.89 | 929,103 | +2.54(+2.50%) |
Jun 01, 2023 | 100.69 | 101.55 | 99.88 | 101.36 | 804,281 | +0.70(+0.70%) |
May 31, 2023 | 102.60 | 103.50 | 100.53 | 100.66 | 2,017,853 | -2.29(-2.23%) |
May 30, 2023 | 101.91 | 103.11 | 101.79 | 102.95 | 947,743 | +1.63(+1.61%) |
May 26, 2023 | 101.42 | 102.10 | 101.13 | 101.32 | 706,719 | +0.19(+0.18%) |
May 25, 2023 | 100.70 | 101.54 | 100.51 | 101.13 | 520,532 | +0.91(+0.90%) |
May 24, 2023 | 100.94 | 101.14 | 100.06 | 100.23 | 748,083 | -1.31(-1.29%) |
May 23, 2023 | 101.51 | 102.91 | 101.50 | 101.53 | 754,983 | -0.75(-0.73%) |
May 22, 2023 | 101.39 | 103.09 | 101.39 | 102.28 | 614,082 | +0.80(+0.79%) |
May 19, 2023 | 101.78 | 102.30 | 101.25 | 101.48 | 517,501 | -0.25(-0.25%) |
May 18, 2023 | 100.51 | 101.88 | 100.23 | 101.74 | 577,739 | +1.28(+1.27%) |
May 17, 2023 | 100.62 | 100.73 | 99.86 | 100.46 | 636,254 | +0.26(+0.26%) |
May 16, 2023 | 100.52 | 100.92 | 99.66 | 100.20 | 690,828 | -1.11(-1.10%) |
May 15, 2023 | 101.27 | 102.07 | 101.09 | 101.31 | 597,277 | +0.05(+0.05%) |
May 12, 2023 | 101.47 | 101.88 | 100.55 | 101.26 | 451,580 | +0.20(+0.20%) |
May 11, 2023 | 101.37 | 101.37 | 99.77 | 101.06 | 705,695 | -0.26(-0.26%) |
May 10, 2023 | 102.46 | 102.46 | 99.94 | 101.32 | 689,795 | -0.13(-0.13%) |
May 09, 2023 | 100.46 | 101.99 | 100.36 | 101.45 | 609,203 | +0.39(+0.39%) |
May 08, 2023 | 101.44 | 101.48 | 100.59 | 101.06 | 525,097 | -0.21(-0.21%) |
May 05, 2023 | 100.08 | 101.72 | 99.86 | 101.27 | 910,504 | +2.15(+2.17%) |
May 04, 2023 | 97.82 | 100.02 | 97.15 | 99.12 | 1,026,601 | +1.46(+1.50%) |
May 03, 2023 | 93.72 | 98.27 | 93.72 | 97.66 | 1,570,288 | +2.84(+2.99%) |
May 02, 2023 | 95.56 | 95.71 | 93.47 | 94.82 | 1,053,865 | -1.12(-1.17%) |
May 01, 2023 | 95.63 | 96.72 | 95.63 | 95.94 | 937,854 | +0.15(+0.15%) |
Apr 28, 2023 | 94.48 | 95.85 | 94.45 | 95.80 | 600,256 | +1.20(+1.27%) |
Apr 27, 2023 | 93.44 | 94.78 | 93.09 | 94.60 | 767,243 | +1.70(+1.83%) |
Apr 26, 2023 | 93.57 | 93.78 | 92.59 | 92.90 | 621,979 | -0.86(-0.92%) |
Apr 25, 2023 | 94.79 | 95.33 | 93.64 | 93.76 | 597,244 | -1.58(-1.66%) |
Apr 24, 2023 | 95.56 | 95.73 | 94.68 | 95.34 | 527,017 | -0.03(-0.03%) |
Apr 21, 2023 | 96.20 | 96.31 | 95.10 | 95.37 | 913,774 | -0.45(-0.47%) |
Apr 20, 2023 | 95.34 | 96.00 | 95.31 | 95.82 | 759,070 | +0.04(+0.04%) |
Apr 19, 2023 | 96.58 | 96.65 | 95.63 | 95.78 | 664,448 | -1.26(-1.30%) |
Apr 18, 2023 | 97.66 | 97.94 | 96.48 | 97.03 | 846,056 | -0.09(-0.09%) |
Apr 17, 2023 | 96.79 | 97.18 | 96.03 | 97.12 | 950,977 | +0.65(+0.68%) |
Apr 14, 2023 | 96.95 | 98.19 | 96.10 | 96.47 | 673,216 | -0.58(-0.59%) |
Apr 13, 2023 | 96.52 | 97.28 | 96.37 | 97.04 | 920,312 | +1.14(+1.19%) |
Apr 12, 2023 | 97.16 | 97.42 | 95.65 | 95.90 | 804,776 | -0.30(-0.31%) |
Apr 11, 2023 | 96.43 | 96.91 | 95.93 | 96.21 | 763,378 | +0.32(+0.34%) |
Apr 10, 2023 | 95.17 | 95.89 | 94.80 | 95.88 | 688,403 | +0.20(+0.21%) |
Apr 06, 2023 | 95.60 | 96.08 | 95.10 | 95.68 | 576,209 | -0.15(-0.15%) |
Apr 05, 2023 | 97.34 | 97.44 | 95.50 | 95.83 | 658,277 | -1.83(-1.88%) |
Apr 04, 2023 | 98.06 | 98.42 | 97.19 | 97.66 | 662,071 | -0.62(-0.64%) |
Apr 03, 2023 | 98.44 | 98.96 | 97.83 | 98.28 | 1,017,014 | -0.20(-0.20%) |
Mar 31, 2023 | 97.08 | 98.84 | 96.99 | 98.48 | 934,883 | +2.05(+2.13%) |
Mar 30, 2023 | 96.86 | 96.92 | 96.14 | 96.43 | 563,388 | +0.36(+0.38%) |
Mar 29, 2023 | 95.55 | 96.12 | 95.10 | 96.07 | 632,405 | +1.67(+1.77%) |
Mar 28, 2023 | 94.11 | 94.57 | 93.90 | 94.40 | 618,868 | +0.33(+0.35%) |
Mar 27, 2023 | 94.11 | 94.71 | 93.70 | 94.07 | 1,024,288 | +0.47(+0.50%) |
Mar 24, 2023 | 92.50 | 93.77 | 92.05 | 93.60 | 676,153 | +0.81(+0.87%) |
Mar 23, 2023 | 94.02 | 94.50 | 92.18 | 92.79 | 768,541 | -0.20(-0.22%) |
Mar 22, 2023 | 94.56 | 95.41 | 92.97 | 93.00 | 685,678 | -2.01(-2.12%) |
Mar 21, 2023 | 95.26 | 95.75 | 94.24 | 95.01 | 423,365 | +0.53(+0.56%) |
Mar 20, 2023 | 93.96 | 95.33 | 93.96 | 94.48 | 570,776 | +0.78(+0.83%) |
Mar 17, 2023 | 95.43 | 95.43 | 93.24 | 93.70 | 1,589,965 | -1.26(-1.33%) |
Mar 16, 2023 | 93.02 | 95.42 | 92.79 | 94.96 | 890,810 | +1.39(+1.48%) |
Mar 15, 2023 | 93.45 | 94.31 | 92.21 | 93.57 | 795,258 | -1.11(-1.17%) |
Mar 14, 2023 | 94.61 | 94.82 | 93.10 | 94.68 | 828,693 | +1.79(+1.92%) |
Mar 13, 2023 | 90.89 | 93.74 | 90.56 | 92.90 | 1,250,133 | +0.86(+0.94%) |
Mar 10, 2023 | 93.85 | 93.85 | 91.46 | 92.04 | 748,985 | -1.68(-1.80%) |
Mar 09, 2023 | 94.99 | 96.00 | 93.65 | 93.72 | 1,310,252 | -1.31(-1.38%) |
Mar 08, 2023 | 95.05 | 95.46 | 94.62 | 95.03 | 936,831 | -0.15(-0.15%) |
Mar 07, 2023 | 95.39 | 96.02 | 94.87 | 95.17 | 952,672 | -0.12(-0.12%) |
Mar 06, 2023 | 96.67 | 97.28 | 95.07 | 95.29 | 787,657 | -0.83(-0.87%) |
Mar 03, 2023 | 95.72 | 96.22 | 95.27 | 96.12 | 963,789 | +1.06(+1.11%) |
Mar 02, 2023 | 93.11 | 95.25 | 92.97 | 95.07 | 1,299,060 | +1.38(+1.47%) |