Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.80 | 112.44 | 111.14 | 111.83 | 6,665,268 | +0.50(+0.45%) |
Feb 28, 2024 | 111.19 | 112.60 | 110.45 | 111.33 | 4,608,066 | +0.43(+0.39%) |
Feb 27, 2024 | 112.31 | 112.61 | 110.36 | 110.90 | 5,094,308 | -0.81(-0.72%) |
Feb 26, 2024 | 110.50 | 111.81 | 109.91 | 111.71 | 5,787,716 | +0.90(+0.82%) |
Feb 23, 2024 | 110.39 | 111.55 | 109.40 | 110.81 | 5,239,338 | -0.71(-0.63%) |
Feb 22, 2024 | 111.35 | 112.20 | 110.61 | 111.51 | 5,137,485 | -0.65(-0.58%) |
Feb 21, 2024 | 109.31 | 112.95 | 109.01 | 112.16 | 6,969,548 | +3.31(+3.04%) |
Feb 20, 2024 | 109.85 | 110.92 | 108.67 | 108.85 | 6,499,036 | -1.02(-0.93%) |
Feb 16, 2024 | 110.78 | 111.09 | 109.70 | 109.87 | 7,016,459 | -0.43(-0.39%) |
Feb 15, 2024 | 108.35 | 110.99 | 108.15 | 110.30 | 9,482,797 | +1.65(+1.52%) |
Feb 14, 2024 | 108.73 | 109.56 | 108.06 | 108.65 | 7,351,639 | +0.35(+0.32%) |
Feb 13, 2024 | 109.62 | 110.44 | 107.39 | 108.30 | 6,401,172 | -1.31(-1.20%) |
Feb 12, 2024 | 109.78 | 110.64 | 109.05 | 109.62 | 5,880,564 | -0.06(-0.05%) |
Feb 09, 2024 | 112.47 | 112.77 | 109.54 | 109.67 | 6,054,973 | -2.70(-2.41%) |
Feb 08, 2024 | 111.60 | 113.75 | 111.08 | 112.38 | 7,819,657 | +1.56(+1.41%) |
Feb 07, 2024 | 110.23 | 111.46 | 109.96 | 110.82 | 6,181,467 | +0.79(+0.72%) |
Feb 06, 2024 | 109.40 | 110.95 | 108.72 | 110.03 | 4,841,740 | +1.53(+1.41%) |
Feb 05, 2024 | 108.78 | 109.38 | 107.83 | 108.50 | 4,581,602 | -0.65(-0.60%) |
Feb 02, 2024 | 110.17 | 110.45 | 108.23 | 109.15 | 4,672,590 | -0.74(-0.67%) |
Feb 01, 2024 | 110.84 | 111.71 | 109.32 | 109.89 | 5,326,324 | -0.48(-0.44%) |
Jan 31, 2024 | 112.45 | 112.58 | 110.30 | 110.38 | 5,574,582 | -2.15(-1.91%) |
Jan 30, 2024 | 109.72 | 112.80 | 109.28 | 112.53 | 6,288,312 | +2.42(+2.20%) |
Jan 29, 2024 | 110.54 | 110.60 | 109.01 | 110.11 | 4,769,373 | -0.62(-0.56%) |
Jan 26, 2024 | 110.54 | 110.95 | 108.97 | 110.73 | 4,212,263 | +0.18(+0.16%) |
Jan 25, 2024 | 108.33 | 110.58 | 107.80 | 110.55 | 6,039,403 | +2.35(+2.17%) |
Jan 24, 2024 | 107.47 | 108.55 | 106.97 | 108.20 | 5,403,788 | +1.66(+1.56%) |
Jan 23, 2024 | 106.38 | 107.96 | 106.21 | 106.55 | 4,036,106 | -0.07(-0.06%) |
Jan 22, 2024 | 106.06 | 106.94 | 105.57 | 106.62 | 5,817,887 | +0.19(+0.18%) |
Jan 19, 2024 | 104.63 | 106.48 | 104.50 | 106.43 | 5,779,397 | +0.93(+0.88%) |
Jan 18, 2024 | 105.91 | 105.91 | 104.36 | 105.50 | 6,233,762 | -0.63(-0.60%) |
Jan 17, 2024 | 105.49 | 107.09 | 105.16 | 106.13 | 4,929,161 | -1.06(-0.99%) |
Jan 16, 2024 | 110.01 | 110.25 | 106.89 | 107.19 | 6,767,884 | -3.02(-2.74%) |
Jan 12, 2024 | 111.49 | 111.86 | 109.56 | 110.21 | 5,624,966 | +0.69(+0.63%) |
Jan 11, 2024 | 110.12 | 110.74 | 109.46 | 109.52 | 4,262,561 | -0.18(-0.16%) |
Jan 10, 2024 | 111.22 | 111.22 | 109.35 | 109.69 | 4,505,017 | -1.56(-1.40%) |
Jan 09, 2024 | 112.97 | 112.97 | 110.75 | 111.25 | 6,015,676 | -1.72(-1.52%) |
Jan 08, 2024 | 113.42 | 113.51 | 110.98 | 112.97 | 6,861,314 | -2.00(-1.74%) |
Jan 05, 2024 | 115.93 | 116.20 | 114.45 | 114.97 | 4,038,624 | +0.05(+0.04%) |
Jan 04, 2024 | 119.00 | 119.62 | 114.72 | 114.92 | 5,970,871 | -3.40(-2.88%) |
Jan 03, 2024 | 116.37 | 118.57 | 115.84 | 118.33 | 4,948,039 | +2.31(+1.99%) |
Jan 02, 2024 | 115.61 | 117.21 | 115.29 | 116.02 | 4,750,954 | +1.50(+1.31%) |
Dec 29, 2023 | 115.64 | 115.98 | 114.27 | 114.52 | 3,692,919 | -0.42(-0.37%) |
Dec 28, 2023 | 116.09 | 116.62 | 114.88 | 114.94 | 3,760,567 | -1.96(-1.68%) |
Dec 27, 2023 | 116.93 | 118.04 | 116.50 | 116.91 | 3,487,993 | -0.52(-0.45%) |
Dec 26, 2023 | 117.11 | 117.83 | 116.80 | 117.43 | 2,932,810 | +1.34(+1.16%) |
Dec 22, 2023 | 116.42 | 117.05 | 115.72 | 116.09 | 4,357,672 | +0.82(+0.71%) |
Dec 21, 2023 | 114.94 | 115.32 | 113.74 | 115.27 | 4,206,014 | +0.14(+0.12%) |
Dec 20, 2023 | 115.31 | 117.35 | 114.83 | 115.13 | 7,872,381 | +0.20(+0.17%) |
Dec 19, 2023 | 113.41 | 115.08 | 112.72 | 114.93 | 6,465,587 | +1.57(+1.38%) |
Dec 18, 2023 | 114.28 | 115.70 | 113.12 | 113.36 | 7,095,357 | +0.35(+0.31%) |
Dec 15, 2023 | 112.82 | 114.19 | 112.10 | 113.01 | 31,304,254 | -0.40(-0.36%) |
Dec 14, 2023 | 111.44 | 114.80 | 111.24 | 113.41 | 11,645,557 | +3.06(+2.77%) |
Dec 13, 2023 | 110.01 | 110.75 | 109.39 | 110.36 | 8,669,817 | +0.78(+0.71%) |
Dec 12, 2023 | 109.29 | 109.99 | 108.23 | 109.58 | 6,988,795 | -1.09(-0.98%) |
Dec 11, 2023 | 110.62 | 111.12 | 110.05 | 110.66 | 7,347,756 | +0.09(+0.08%) |
Dec 08, 2023 | 110.25 | 110.69 | 109.58 | 110.57 | 5,791,276 | +1.20(+1.10%) |
Dec 07, 2023 | 109.83 | 110.41 | 109.17 | 109.37 | 5,894,464 | +0.33(+0.30%) |
Dec 06, 2023 | 110.83 | 110.83 | 108.27 | 109.04 | 7,590,931 | -2.58(-2.32%) |
Dec 05, 2023 | 113.20 | 113.36 | 111.53 | 111.63 | 5,900,218 | -1.37(-1.21%) |
Dec 04, 2023 | 112.56 | 114.37 | 112.36 | 113.00 | 4,890,113 | -0.69(-0.61%) |
Dec 01, 2023 | 113.49 | 115.48 | 113.32 | 113.69 | 4,739,115 | -0.33(-0.29%) |
Nov 30, 2023 | 113.63 | 115.14 | 112.12 | 114.03 | 10,381,018 | +1.58(+1.40%) |
Nov 29, 2023 | 113.82 | 114.02 | 111.81 | 112.45 | 6,147,030 | -1.00(-0.88%) |
Nov 28, 2023 | 113.72 | 114.43 | 112.95 | 113.44 | 3,516,083 | +0.18(+0.16%) |
Nov 27, 2023 | 113.44 | 113.59 | 111.85 | 113.27 | 5,361,186 | -0.68(-0.60%) |
Nov 24, 2023 | 113.36 | 115.02 | 113.33 | 113.95 | 2,188,446 | +0.63(+0.56%) |
Nov 22, 2023 | 110.52 | 113.59 | 109.67 | 113.32 | 4,620,810 | -0.31(-0.28%) |
Nov 21, 2023 | 113.64 | 114.08 | 113.03 | 113.63 | 3,770,071 | -0.22(-0.19%) |
Nov 20, 2023 | 113.45 | 115.02 | 113.06 | 113.85 | 4,101,162 | +0.79(+0.70%) |
Nov 17, 2023 | 111.29 | 113.99 | 110.73 | 113.06 | 5,877,641 | +2.56(+2.32%) |
Nov 16, 2023 | 111.99 | 112.24 | 108.51 | 110.49 | 6,824,407 | -3.00(-2.64%) |
Nov 15, 2023 | 113.46 | 115.11 | 113.34 | 113.49 | 4,796,895 | -0.50(-0.44%) |
Nov 14, 2023 | 114.45 | 115.25 | 113.80 | 114.00 | 5,494,420 | +0.18(+0.16%) |
Nov 13, 2023 | 113.45 | 114.36 | 113.45 | 113.82 | 3,269,388 | +0.33(+0.29%) |
Nov 10, 2023 | 113.13 | 114.08 | 112.50 | 113.49 | 4,688,948 | +1.43(+1.28%) |
Nov 09, 2023 | 113.53 | 113.94 | 111.96 | 112.06 | 4,386,564 | -0.29(-0.26%) |
Nov 08, 2023 | 113.09 | 113.50 | 111.88 | 112.35 | 5,994,107 | -0.79(-0.69%) |
Nov 07, 2023 | 114.29 | 114.37 | 112.24 | 113.14 | 5,590,320 | -3.16(-2.72%) |
Nov 06, 2023 | 118.04 | 118.35 | 116.03 | 116.30 | 4,696,828 | -1.26(-1.07%) |
Nov 03, 2023 | 119.28 | 119.66 | 117.17 | 117.56 | 6,046,307 | -2.23(-1.86%) |
Nov 02, 2023 | 115.71 | 120.99 | 115.22 | 119.79 | 9,237,890 | +5.25(+4.59%) |
Nov 01, 2023 | 117.29 | 117.57 | 114.36 | 114.53 | 8,505,821 | -2.09(-1.79%) |
Oct 31, 2023 | 115.74 | 116.81 | 114.36 | 116.62 | 4,588,228 | +0.65(+0.56%) |
Oct 30, 2023 | 115.62 | 116.33 | 114.38 | 115.98 | 5,939,295 | +0.33(+0.29%) |
Oct 27, 2023 | 115.55 | 116.17 | 114.30 | 115.64 | 5,411,544 | -0.50(-0.43%) |
Oct 26, 2023 | 116.56 | 116.98 | 115.10 | 116.14 | 6,190,004 | -2.06(-1.74%) |
Oct 25, 2023 | 117.34 | 118.72 | 116.59 | 118.20 | 5,104,087 | +0.45(+0.38%) |
Oct 24, 2023 | 119.34 | 119.76 | 117.70 | 117.75 | 4,751,354 | -1.36(-1.15%) |
Oct 23, 2023 | 120.81 | 120.91 | 118.43 | 119.12 | 6,080,335 | -2.67(-2.19%) |
Oct 20, 2023 | 123.88 | 124.35 | 121.59 | 121.79 | 5,388,087 | -2.28(-1.84%) |
Oct 19, 2023 | 123.39 | 125.02 | 122.59 | 124.07 | 4,574,984 | -0.21(-0.17%) |
Oct 18, 2023 | 123.90 | 124.91 | 123.15 | 124.27 | 4,870,307 | +1.11(+0.90%) |
Oct 17, 2023 | 122.91 | 124.11 | 122.65 | 123.16 | 4,291,838 | +0.15(+0.12%) |
Oct 16, 2023 | 123.28 | 123.81 | 121.91 | 123.02 | 3,839,951 | +0.44(+0.36%) |
Oct 13, 2023 | 121.79 | 123.66 | 121.17 | 122.57 | 5,700,247 | +3.68(+3.10%) |
Oct 12, 2023 | 118.86 | 119.50 | 118.25 | 118.89 | 3,931,069 | +1.05(+0.89%) |
Oct 11, 2023 | 117.31 | 117.99 | 115.87 | 117.84 | 7,436,673 | -0.34(-0.29%) |
Oct 10, 2023 | 119.03 | 120.00 | 117.99 | 118.19 | 5,811,997 | -1.40(-1.17%) |
Oct 09, 2023 | 116.78 | 119.64 | 116.58 | 119.59 | 6,654,376 | +6.37(+5.63%) |
Oct 06, 2023 | 112.29 | 114.45 | 111.09 | 113.22 | 4,288,179 | +1.88(+1.68%) |
Oct 05, 2023 | 110.45 | 112.48 | 110.14 | 111.34 | 4,145,976 | +0.09(+0.08%) |
Oct 04, 2023 | 113.21 | 113.51 | 109.62 | 111.25 | 7,423,428 | -4.19(-3.63%) |
Oct 03, 2023 | 114.62 | 115.52 | 113.94 | 115.45 | 4,240,408 | +0.49(+0.43%) |
Oct 02, 2023 | 118.04 | 118.10 | 113.84 | 114.96 | 4,855,790 | -2.65(-2.25%) |
Sep 29, 2023 | 120.24 | 120.36 | 117.45 | 117.61 | 5,407,938 | -2.87(-2.38%) |
Sep 28, 2023 | 120.61 | 122.03 | 119.94 | 120.47 | 4,038,562 | -0.36(-0.30%) |
Sep 27, 2023 | 119.48 | 121.65 | 118.59 | 120.84 | 5,464,586 | +3.48(+2.97%) |
Sep 26, 2023 | 117.02 | 118.62 | 116.57 | 117.35 | 5,327,161 | -0.91(-0.77%) |
Sep 25, 2023 | 116.52 | 118.44 | 117.84 | 118.26 | 3,369,434 | +1.87(+1.60%) |
Sep 22, 2023 | 117.14 | 118.37 | 116.28 | 116.39 | 3,727,758 | +0.09(+0.08%) |
Sep 21, 2023 | 119.20 | 119.32 | 115.99 | 116.31 | 4,576,929 | -2.05(-1.73%) |
Sep 20, 2023 | 119.78 | 120.94 | 118.25 | 118.36 | 3,526,743 | -1.94(-1.62%) |
Sep 19, 2023 | 122.92 | 123.11 | 119.34 | 120.30 | 4,364,668 | -1.29(-1.06%) |
Sep 18, 2023 | 122.27 | 122.81 | 121.19 | 121.59 | 5,062,709 | +0.89(+0.74%) |
Sep 15, 2023 | 121.17 | 123.06 | 120.33 | 120.70 | 12,736,608 | -0.91(-0.75%) |
Sep 14, 2023 | 120.63 | 121.99 | 120.58 | 121.61 | 4,797,425 | +2.14(+1.79%) |
Sep 13, 2023 | 120.61 | 120.83 | 118.65 | 119.47 | 3,971,850 | -0.75(-0.63%) |
Sep 12, 2023 | 118.44 | 120.58 | 118.39 | 120.22 | 4,593,245 | +2.58(+2.19%) |
Sep 11, 2023 | 120.58 | 121.02 | 117.04 | 117.64 | 4,395,034 | -2.23(-1.86%) |
Sep 08, 2023 | 119.91 | 121.13 | 119.61 | 119.87 | 4,472,210 | +0.99(+0.83%) |
Sep 07, 2023 | 120.14 | 120.81 | 118.79 | 118.89 | 3,587,359 | -1.33(-1.10%) |
Sep 06, 2023 | 119.63 | 120.58 | 119.09 | 120.21 | 4,774,843 | +0.23(+0.20%) |
Sep 05, 2023 | 119.92 | 122.09 | 119.72 | 119.98 | 5,922,298 | +0.67(+0.56%) |
Sep 01, 2023 | 117.22 | 119.66 | 117.19 | 119.31 | 6,550,344 | +3.04(+2.61%) |
Aug 31, 2023 | 116.40 | 116.78 | 115.36 | 116.27 | 4,499,085 | +0.32(+0.28%) |
Aug 30, 2023 | 115.53 | 116.18 | 115.27 | 115.94 | 2,915,169 | +1.02(+0.88%) |
Aug 29, 2023 | 115.12 | 115.36 | 113.87 | 114.93 | 3,290,048 | +0.14(+0.12%) |
Aug 28, 2023 | 113.78 | 115.65 | 113.72 | 114.79 | 2,888,671 | +0.98(+0.86%) |
Aug 25, 2023 | 113.00 | 114.41 | 112.10 | 113.81 | 3,798,542 | +1.68(+1.50%) |
Aug 24, 2023 | 112.52 | 113.68 | 112.08 | 112.14 | 3,622,409 | -0.99(-0.87%) |
Aug 23, 2023 | 112.34 | 113.64 | 111.22 | 113.12 | 3,211,184 | -0.33(-0.29%) |
Aug 22, 2023 | 114.86 | 115.01 | 113.39 | 113.45 | 3,271,856 | -1.04(-0.90%) |
Aug 21, 2023 | 115.40 | 116.34 | 113.83 | 114.49 | 3,349,197 | -0.08(-0.07%) |
Aug 18, 2023 | 113.15 | 115.29 | 112.97 | 114.57 | 4,369,029 | +0.55(+0.48%) |
Aug 17, 2023 | 113.80 | 115.14 | 113.52 | 114.02 | 4,140,809 | +2.04(+1.82%) |
Aug 16, 2023 | 113.06 | 114.20 | 111.90 | 111.98 | 3,856,286 | -0.85(-0.75%) |
Aug 15, 2023 | 113.80 | 114.14 | 112.30 | 112.83 | 4,314,860 | -1.63(-1.42%) |
Aug 14, 2023 | 113.95 | 114.55 | 113.11 | 114.46 | 4,372,405 | -0.12(-0.10%) |
Aug 11, 2023 | 112.80 | 114.81 | 112.30 | 114.58 | 3,878,047 | +1.93(+1.71%) |
Aug 10, 2023 | 113.10 | 114.36 | 112.00 | 112.65 | 3,690,081 | -0.59(-0.52%) |
Aug 09, 2023 | 113.53 | 115.58 | 113.11 | 113.24 | 4,953,787 | +0.83(+0.73%) |
Aug 08, 2023 | 109.56 | 112.61 | 108.25 | 112.42 | 4,402,128 | +1.08(+0.97%) |
Aug 07, 2023 | 111.35 | 111.45 | 110.14 | 111.34 | 3,737,713 | +0.75(+0.68%) |
Aug 04, 2023 | 112.69 | 113.48 | 110.46 | 110.59 | 7,126,191 | -1.25(-1.11%) |
Aug 03, 2023 | 111.76 | 114.07 | 109.91 | 111.83 | 7,495,243 | -0.58(-0.52%) |
Aug 02, 2023 | 113.49 | 114.31 | 111.76 | 112.42 | 4,693,120 | -1.74(-1.52%) |
Aug 01, 2023 | 114.04 | 114.60 | 113.00 | 114.16 | 3,401,764 | -0.33(-0.29%) |
Jul 31, 2023 | 114.00 | 115.00 | 113.56 | 114.49 | 4,231,313 | +1.74(+1.54%) |
Jul 28, 2023 | 112.56 | 113.11 | 111.52 | 112.75 | 3,230,837 | +0.15(+0.13%) |
Jul 27, 2023 | 114.12 | 114.65 | 112.17 | 112.60 | 4,696,946 | -1.02(-0.90%) |
Jul 26, 2023 | 112.16 | 113.92 | 112.00 | 113.62 | 4,119,108 | +0.63(+0.56%) |
Jul 25, 2023 | 111.23 | 113.32 | 110.77 | 112.99 | 3,776,756 | +1.42(+1.27%) |
Jul 24, 2023 | 110.29 | 112.53 | 110.29 | 111.57 | 4,111,013 | +1.78(+1.62%) |
Jul 21, 2023 | 109.09 | 110.09 | 108.78 | 109.79 | 5,097,051 | +1.17(+1.07%) |
Jul 20, 2023 | 107.47 | 108.71 | 107.18 | 108.62 | 6,891,247 | +2.15(+2.02%) |
Jul 19, 2023 | 105.78 | 107.65 | 105.78 | 106.47 | 5,560,664 | +0.71(+0.67%) |
Jul 18, 2023 | 103.53 | 106.50 | 103.48 | 105.77 | 4,520,998 | +2.25(+2.17%) |
Jul 17, 2023 | 103.76 | 104.70 | 103.23 | 103.52 | 4,197,458 | -0.63(-0.61%) |
Jul 14, 2023 | 107.05 | 107.20 | 103.53 | 104.15 | 4,871,889 | -3.37(-3.13%) |
Jul 13, 2023 | 106.87 | 108.69 | 106.57 | 107.52 | 6,224,637 | +1.21(+1.13%) |
Jul 12, 2023 | 105.66 | 106.56 | 105.47 | 106.31 | 6,410,444 | +1.82(+1.74%) |
Jul 11, 2023 | 102.12 | 104.66 | 101.97 | 104.49 | 5,809,515 | +3.00(+2.96%) |
Jul 10, 2023 | 100.03 | 101.59 | 99.93 | 101.49 | 6,621,749 | +1.09(+1.08%) |
Jul 07, 2023 | 97.79 | 101.74 | 97.37 | 100.40 | 7,601,733 | +2.81(+2.88%) |
Jul 06, 2023 | 99.98 | 100.79 | 96.62 | 97.59 | 6,174,950 | -3.58(-3.54%) |
Jul 05, 2023 | 102.12 | 102.12 | 100.31 | 101.17 | 4,272,300 | -0.20(-0.20%) |
Jul 03, 2023 | 101.10 | 102.11 | 100.79 | 101.37 | 2,296,994 | +0.60(+0.60%) |
Jun 30, 2023 | 100.90 | 101.53 | 99.73 | 100.77 | 7,202,134 | +0.54(+0.53%) |
Jun 29, 2023 | 99.70 | 100.47 | 99.02 | 100.23 | 4,380,626 | +0.53(+0.54%) |
Jun 28, 2023 | 98.05 | 99.90 | 97.22 | 99.70 | 5,616,734 | +1.67(+1.71%) |
Jun 27, 2023 | 98.24 | 98.83 | 97.58 | 98.02 | 3,924,667 | -0.51(-0.51%) |
Jun 26, 2023 | 97.41 | 99.07 | 97.26 | 98.53 | 4,482,558 | +1.41(+1.45%) |
Jun 23, 2023 | 96.70 | 97.56 | 96.32 | 97.12 | 7,394,883 | -0.94(-0.96%) |
Jun 22, 2023 | 99.23 | 99.46 | 97.74 | 98.06 | 5,138,845 | -2.19(-2.19%) |
Jun 21, 2023 | 98.41 | 100.96 | 98.41 | 100.25 | 6,700,276 | +1.61(+1.64%) |
Jun 20, 2023 | 100.67 | 101.27 | 97.66 | 98.64 | 8,885,483 | -2.79(-2.75%) |
Jun 16, 2023 | 101.37 | 101.97 | 100.75 | 101.43 | 10,269,913 | +0.74(+0.74%) |
Jun 15, 2023 | 99.47 | 101.81 | 99.41 | 100.69 | 4,772,671 | +1.43(+1.44%) |
Jun 14, 2023 | 100.96 | 101.46 | 98.65 | 99.26 | 5,084,331 | -0.72(-0.72%) |
Jun 13, 2023 | 100.40 | 101.96 | 99.79 | 99.97 | 5,072,770 | +0.57(+0.57%) |
Jun 12, 2023 | 98.81 | 100.69 | 98.06 | 99.40 | 6,257,708 | -1.03(-1.03%) |
Jun 09, 2023 | 101.35 | 101.95 | 100.19 | 100.44 | 4,227,131 | -0.63(-0.62%) |
Jun 08, 2023 | 101.36 | 102.06 | 99.18 | 101.06 | 5,411,332 | -0.26(-0.26%) |
Jun 07, 2023 | 98.92 | 101.97 | 98.92 | 101.33 | 4,993,364 | +2.77(+2.82%) |
Jun 06, 2023 | 97.69 | 99.32 | 97.01 | 98.55 | 3,746,977 | -0.13(-0.13%) |
Jun 05, 2023 | 100.13 | 101.01 | 97.61 | 98.68 | 5,677,930 | -0.27(-0.27%) |
Jun 02, 2023 | 97.99 | 99.51 | 97.14 | 98.95 | 5,129,055 | +2.73(+2.83%) |
Jun 01, 2023 | 96.26 | 97.62 | 95.11 | 96.22 | 6,058,763 | +0.22(+0.23%) |
May 31, 2023 | 96.12 | 97.63 | 95.93 | 96.00 | 23,538,380 | -1.84(-1.88%) |
May 30, 2023 | 97.35 | 98.21 | 96.70 | 97.83 | 6,953,081 | -0.63(-0.64%) |
May 26, 2023 | 99.26 | 99.43 | 97.53 | 98.46 | 5,905,862 | +0.15(+0.16%) |
May 25, 2023 | 98.55 | 98.99 | 97.16 | 98.31 | 5,123,098 | -2.21(-2.20%) |
May 24, 2023 | 101.98 | 102.17 | 100.03 | 100.52 | 5,318,260 | -0.40(-0.39%) |
May 23, 2023 | 100.99 | 102.06 | 100.53 | 100.92 | 5,602,035 | +0.64(+0.64%) |
May 22, 2023 | 99.31 | 101.43 | 99.01 | 100.28 | 5,753,239 | +1.09(+1.10%) |
May 19, 2023 | 98.93 | 100.14 | 98.44 | 99.19 | 6,276,913 | +1.80(+1.85%) |
May 18, 2023 | 96.87 | 97.50 | 95.95 | 97.39 | 5,692,735 | +0.03(+0.03%) |
May 17, 2023 | 96.23 | 98.09 | 95.28 | 97.36 | 5,185,554 | +2.55(+2.69%) |
May 16, 2023 | 96.55 | 97.22 | 94.18 | 94.81 | 5,029,470 | -2.15(-2.21%) |
May 15, 2023 | 96.03 | 97.11 | 95.19 | 96.95 | 6,038,488 | +1.32(+1.39%) |
May 12, 2023 | 96.79 | 97.09 | 94.93 | 95.63 | 5,203,262 | -0.44(-0.46%) |
May 11, 2023 | 95.10 | 96.29 | 94.78 | 96.07 | 6,000,190 | -0.56(-0.58%) |
May 10, 2023 | 98.09 | 98.35 | 95.75 | 96.63 | 5,495,945 | -1.02(-1.04%) |
May 09, 2023 | 96.19 | 98.70 | 96.13 | 97.65 | 5,089,646 | +0.61(+0.62%) |
May 08, 2023 | 98.19 | 98.82 | 96.76 | 97.04 | 5,259,739 | +0.51(+0.53%) |
May 05, 2023 | 97.26 | 97.72 | 95.16 | 96.53 | 5,788,022 | +2.89(+3.09%) |
May 04, 2023 | 92.52 | 94.76 | 92.15 | 93.64 | 7,116,519 | +1.22(+1.32%) |
May 03, 2023 | 93.13 | 93.85 | 92.04 | 92.42 | 9,445,145 | -2.45(-2.59%) |
May 02, 2023 | 97.03 | 97.52 | 93.75 | 94.87 | 8,421,589 | -3.74(-3.79%) |
May 01, 2023 | 97.70 | 99.07 | 97.27 | 98.61 | 3,789,745 | -0.35(-0.35%) |
Apr 28, 2023 | 96.73 | 99.77 | 96.49 | 98.96 | 6,901,965 | +1.60(+1.64%) |
Apr 27, 2023 | 96.61 | 98.03 | 96.00 | 97.36 | 4,363,383 | +0.73(+0.76%) |
Apr 26, 2023 | 97.46 | 98.23 | 95.84 | 96.63 | 4,648,259 | -1.56(-1.59%) |
Apr 25, 2023 | 97.72 | 98.50 | 96.64 | 98.19 | 5,568,435 | -1.50(-1.51%) |
Apr 24, 2023 | 98.05 | 99.98 | 97.88 | 99.69 | 5,423,113 | +1.34(+1.36%) |
Apr 21, 2023 | 100.12 | 100.22 | 97.75 | 98.35 | 5,488,786 | -1.46(-1.46%) |
Apr 20, 2023 | 99.50 | 99.93 | 98.22 | 99.81 | 5,564,355 | -1.42(-1.41%) |
Apr 19, 2023 | 99.88 | 101.77 | 99.55 | 101.24 | 4,904,737 | +0.30(+0.30%) |
Apr 18, 2023 | 100.98 | 101.66 | 100.12 | 100.94 | 8,053,142 | -0.63(-0.62%) |
Apr 17, 2023 | 102.72 | 103.58 | 101.49 | 101.57 | 6,528,131 | -2.78(-2.66%) |
Apr 14, 2023 | 105.30 | 105.82 | 103.99 | 104.35 | 5,252,936 | -0.52(-0.49%) |
Apr 13, 2023 | 103.81 | 105.70 | 103.03 | 104.87 | 7,444,541 | +1.45(+1.40%) |
Apr 12, 2023 | 104.33 | 104.92 | 103.30 | 103.42 | 8,430,018 | +0.75(+0.73%) |
Apr 11, 2023 | 102.05 | 103.10 | 101.46 | 102.67 | 5,002,799 | +0.77(+0.76%) |
Apr 10, 2023 | 102.95 | 103.89 | 101.57 | 101.90 | 4,548,346 | -0.30(-0.29%) |
Apr 06, 2023 | 102.81 | 103.62 | 101.85 | 102.20 | 5,290,019 | -1.43(-1.38%) |
Apr 05, 2023 | 102.83 | 103.76 | 101.88 | 103.63 | 6,036,365 | +1.39(+1.36%) |
Apr 04, 2023 | 104.19 | 104.61 | 101.09 | 102.24 | 5,641,080 | -2.04(-1.96%) |
Apr 03, 2023 | 101.11 | 104.97 | 101.00 | 104.28 | 12,884,517 | +8.86(+9.28%) |
Mar 31, 2023 | 96.00 | 96.08 | 95.16 | 95.42 | 8,015,114 | -0.04(-0.04%) |
Mar 30, 2023 | 96.77 | 97.01 | 95.09 | 95.46 | 5,677,947 | -0.48(-0.50%) |
Mar 29, 2023 | 95.83 | 96.47 | 94.90 | 95.94 | 7,897,615 | +1.75(+1.86%) |
Mar 28, 2023 | 92.92 | 94.92 | 92.75 | 94.19 | 3,941,622 | +1.01(+1.08%) |
Mar 27, 2023 | 92.06 | 94.15 | 91.38 | 93.18 | 6,408,947 | +1.96(+2.15%) |
Mar 24, 2023 | 90.39 | 91.67 | 89.16 | 91.22 | 8,773,984 | -0.95(-1.03%) |
Mar 23, 2023 | 94.16 | 95.36 | 91.29 | 92.16 | 6,137,219 | -1.86(-1.98%) |
Mar 22, 2023 | 95.59 | 96.63 | 93.95 | 94.03 | 5,894,818 | -1.28(-1.34%) |
Mar 21, 2023 | 93.76 | 95.67 | 93.67 | 95.31 | 7,082,686 | +3.39(+3.69%) |
Mar 20, 2023 | 90.65 | 92.61 | 90.53 | 91.92 | 8,812,898 | +1.69(+1.88%) |
Mar 17, 2023 | 92.10 | 92.67 | 89.37 | 90.22 | 17,843,684 | -1.92(-2.09%) |
Mar 16, 2023 | 87.95 | 92.24 | 87.49 | 92.15 | 10,579,199 | +1.11(+1.22%) |
Mar 15, 2023 | 93.12 | 94.35 | 89.46 | 91.04 | 11,152,176 | -5.85(-6.04%) |
Mar 14, 2023 | 96.59 | 99.81 | 95.22 | 96.89 | 7,417,875 | +0.65(+0.68%) |
Mar 13, 2023 | 97.50 | 99.01 | 95.18 | 96.24 | 9,195,995 | -3.38(-3.40%) |
Mar 10, 2023 | 101.06 | 102.59 | 99.03 | 99.62 | 5,558,416 | -1.52(-1.50%) |
Mar 09, 2023 | 103.16 | 104.43 | 100.71 | 101.14 | 5,430,821 | -1.36(-1.32%) |
Mar 08, 2023 | 102.28 | 103.74 | 101.09 | 102.50 | 4,788,402 | -0.40(-0.39%) |
Mar 07, 2023 | 103.80 | 104.11 | 101.96 | 102.90 | 5,202,271 | -1.83(-1.74%) |
Mar 06, 2023 | 102.83 | 104.76 | 102.37 | 104.72 | 6,487,228 | +0.88(+0.85%) |
Mar 03, 2023 | 101.58 | 104.27 | 101.14 | 103.84 | 7,401,817 | +0.30(+0.29%) |
Mar 02, 2023 | 101.39 | 104.15 | 101.11 | 103.55 | 5,710,689 | +1.99(+1.96%) |