Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 132.62 | 133.94 | 132.45 | 132.49 | 232,900 | +0.48(+0.36%) |
Mar 27, 2024 | 132.27 | 133.23 | 131.31 | 132.01 | 149,385 | +0.60(+0.46%) |
Mar 26, 2024 | 131.45 | 131.90 | 130.49 | 131.41 | 157,910 | +0.46(+0.35%) |
Mar 25, 2024 | 131.74 | 131.74 | 130.51 | 130.95 | 106,145 | -0.58(-0.44%) |
Mar 22, 2024 | 132.72 | 132.72 | 130.78 | 131.53 | 140,441 | -0.43(-0.33%) |
Mar 21, 2024 | 130.31 | 132.26 | 130.25 | 131.96 | 249,107 | +2.29(+1.76%) |
Mar 20, 2024 | 128.93 | 130.22 | 128.51 | 129.67 | 205,158 | +0.92(+0.71%) |
Mar 19, 2024 | 126.87 | 129.22 | 126.80 | 128.76 | 165,496 | +1.89(+1.49%) |
Mar 18, 2024 | 125.91 | 127.79 | 125.22 | 126.87 | 191,953 | +1.46(+1.16%) |
Mar 15, 2024 | 125.13 | 127.28 | 124.72 | 125.41 | 246,258 | -0.45(-0.36%) |
Mar 14, 2024 | 126.06 | 126.60 | 124.82 | 125.86 | 164,912 | -0.14(-0.11%) |
Mar 13, 2024 | 123.88 | 127.02 | 123.80 | 126.00 | 214,645 | +1.47(+1.18%) |
Mar 12, 2024 | 123.32 | 124.80 | 121.97 | 124.53 | 179,708 | +1.54(+1.25%) |
Mar 11, 2024 | 125.04 | 125.04 | 122.11 | 123.00 | 225,914 | -2.81(-2.24%) |
Mar 08, 2024 | 125.69 | 126.97 | 125.17 | 125.81 | 169,497 | +0.74(+0.59%) |
Mar 07, 2024 | 125.80 | 126.54 | 124.48 | 125.07 | 180,854 | +0.14(+0.11%) |
Mar 06, 2024 | 125.36 | 126.01 | 124.43 | 124.93 | 201,819 | +0.59(+0.47%) |
Mar 05, 2024 | 126.77 | 127.94 | 123.63 | 124.34 | 158,741 | -2.59(-2.04%) |
Mar 04, 2024 | 128.27 | 129.31 | 126.23 | 126.93 | 185,195 | -0.43(-0.34%) |
Mar 01, 2024 | 127.60 | 129.09 | 125.79 | 127.36 | 254,522 | -0.41(-0.32%) |
Feb 29, 2024 | 128.98 | 130.00 | 125.80 | 127.77 | 289,248 | -0.15(-0.12%) |
Feb 28, 2024 | 130.34 | 132.37 | 127.86 | 127.92 | 245,301 | -3.03(-2.32%) |
Feb 27, 2024 | 129.75 | 131.00 | 129.19 | 130.95 | 232,448 | +1.70(+1.31%) |
Feb 26, 2024 | 127.88 | 130.43 | 127.52 | 129.25 | 323,577 | +1.14(+0.89%) |
Feb 23, 2024 | 124.76 | 128.21 | 124.48 | 128.12 | 270,306 | +3.75(+3.02%) |
Feb 22, 2024 | 122.80 | 125.41 | 122.80 | 124.36 | 289,877 | +1.18(+0.96%) |
Feb 21, 2024 | 122.40 | 123.41 | 120.17 | 123.19 | 311,357 | +0.18(+0.15%) |
Feb 20, 2024 | 125.42 | 125.42 | 121.27 | 123.01 | 485,262 | -3.93(-3.10%) |
Feb 16, 2024 | 117.89 | 130.47 | 114.41 | 126.94 | 814,314 | +9.82(+8.39%) |
Feb 15, 2024 | 112.85 | 117.21 | 112.85 | 117.12 | 436,288 | +4.18(+3.70%) |
Feb 14, 2024 | 112.67 | 113.23 | 111.49 | 112.94 | 311,247 | +1.47(+1.32%) |
Feb 13, 2024 | 111.24 | 112.47 | 110.93 | 111.47 | 274,969 | -1.98(-1.74%) |
Feb 12, 2024 | 112.78 | 113.61 | 112.73 | 113.44 | 189,477 | +1.03(+0.91%) |
Feb 09, 2024 | 112.51 | 113.18 | 110.56 | 112.42 | 269,156 | +0.59(+0.53%) |
Feb 08, 2024 | 114.13 | 114.13 | 109.32 | 111.83 | 429,377 | -2.62(-2.29%) |
Feb 07, 2024 | 116.09 | 116.09 | 114.12 | 114.45 | 190,893 | -1.32(-1.14%) |
Feb 06, 2024 | 114.57 | 116.00 | 114.57 | 115.77 | 127,912 | +1.02(+0.89%) |
Feb 05, 2024 | 114.00 | 115.07 | 113.23 | 114.75 | 201,622 | +0.05(+0.04%) |
Feb 02, 2024 | 113.73 | 115.29 | 112.96 | 114.70 | 364,829 | -0.05(-0.04%) |
Feb 01, 2024 | 114.28 | 115.28 | 112.94 | 114.75 | 216,823 | +1.27(+1.12%) |
Jan 31, 2024 | 115.55 | 116.51 | 113.30 | 113.48 | 191,837 | -2.02(-1.75%) |
Jan 30, 2024 | 115.66 | 116.52 | 115.27 | 115.50 | 146,059 | -0.54(-0.46%) |
Jan 29, 2024 | 115.25 | 116.46 | 115.03 | 116.04 | 178,229 | +0.77(+0.67%) |
Jan 26, 2024 | 115.25 | 116.30 | 114.43 | 115.27 | 143,366 | +0.58(+0.50%) |
Jan 25, 2024 | 117.21 | 117.21 | 114.33 | 114.69 | 174,644 | -1.27(-1.09%) |
Jan 24, 2024 | 118.14 | 118.14 | 115.65 | 115.96 | 154,936 | -0.90(-0.77%) |
Jan 23, 2024 | 117.11 | 117.69 | 116.25 | 116.86 | 205,520 | +0.79(+0.68%) |
Jan 22, 2024 | 117.23 | 117.40 | 115.62 | 116.07 | 167,145 | -0.01(-0.01%) |
Jan 19, 2024 | 115.11 | 116.81 | 114.48 | 116.08 | 191,477 | +1.42(+1.24%) |
Jan 18, 2024 | 117.36 | 117.36 | 113.95 | 114.66 | 251,961 | -2.82(-2.40%) |
Jan 17, 2024 | 114.60 | 117.75 | 114.60 | 117.49 | 179,892 | +2.03(+1.75%) |
Jan 16, 2024 | 113.80 | 115.57 | 112.83 | 115.46 | 211,358 | +0.77(+0.67%) |
Jan 12, 2024 | 117.37 | 118.14 | 114.01 | 114.69 | 330,428 | -2.20(-1.88%) |
Jan 11, 2024 | 117.20 | 117.31 | 115.03 | 116.89 | 241,567 | -0.35(-0.30%) |
Jan 10, 2024 | 118.30 | 118.58 | 116.44 | 117.24 | 227,269 | -0.59(-0.50%) |
Jan 09, 2024 | 118.50 | 119.11 | 117.43 | 117.83 | 208,601 | -1.74(-1.45%) |
Jan 08, 2024 | 115.17 | 119.78 | 114.45 | 119.56 | 246,177 | +5.08(+4.44%) |
Jan 05, 2024 | 116.11 | 117.11 | 114.37 | 114.48 | 225,204 | -2.18(-1.87%) |
Jan 04, 2024 | 115.11 | 116.73 | 115.04 | 116.66 | 221,217 | +1.20(+1.04%) |
Jan 03, 2024 | 116.95 | 116.95 | 115.08 | 115.46 | 173,914 | -2.18(-1.85%) |
Jan 02, 2024 | 117.78 | 118.45 | 115.95 | 117.64 | 165,134 | -1.07(-0.90%) |
Dec 29, 2023 | 118.53 | 119.49 | 118.50 | 118.70 | 116,221 | -0.17(-0.14%) |
Dec 28, 2023 | 119.05 | 119.95 | 118.34 | 118.88 | 127,671 | -0.29(-0.24%) |
Dec 27, 2023 | 119.28 | 119.80 | 118.55 | 119.16 | 112,372 | -0.63(-0.53%) |
Dec 26, 2023 | 118.88 | 119.91 | 117.85 | 119.79 | 131,628 | +1.29(+1.09%) |
Dec 22, 2023 | 119.50 | 119.76 | 118.45 | 118.51 | 205,889 | -0.96(-0.80%) |
Dec 21, 2023 | 120.33 | 120.33 | 118.58 | 119.46 | 186,987 | -0.41(-0.34%) |
Dec 20, 2023 | 121.25 | 122.56 | 119.70 | 119.87 | 158,704 | -1.44(-1.18%) |
Dec 19, 2023 | 122.27 | 122.91 | 120.17 | 121.31 | 263,262 | -0.24(-0.20%) |
Dec 18, 2023 | 121.11 | 122.78 | 119.38 | 121.55 | 258,035 | +1.43(+1.19%) |
Dec 15, 2023 | 121.62 | 122.34 | 119.49 | 120.12 | 1,184,681 | -1.12(-0.92%) |
Dec 14, 2023 | 122.13 | 123.43 | 118.98 | 121.24 | 357,679 | +0.29(+0.24%) |
Dec 13, 2023 | 120.70 | 122.80 | 118.80 | 120.95 | 309,040 | +0.47(+0.39%) |
Dec 12, 2023 | 117.26 | 120.50 | 116.84 | 120.48 | 208,974 | +3.38(+2.89%) |
Dec 11, 2023 | 114.98 | 117.16 | 114.98 | 117.10 | 250,641 | +2.58(+2.25%) |
Dec 08, 2023 | 114.32 | 115.16 | 114.14 | 114.52 | 231,978 | +0.13(+0.11%) |
Dec 07, 2023 | 114.83 | 115.34 | 114.15 | 114.39 | 196,754 | -0.49(-0.43%) |
Dec 06, 2023 | 116.58 | 117.25 | 114.70 | 114.88 | 198,302 | -1.22(-1.05%) |
Dec 05, 2023 | 117.87 | 118.09 | 116.07 | 116.10 | 182,217 | -1.98(-1.67%) |
Dec 04, 2023 | 116.94 | 118.46 | 116.75 | 118.08 | 290,914 | +0.11(+0.09%) |
Dec 01, 2023 | 115.36 | 118.23 | 115.36 | 117.97 | 259,095 | +2.26(+1.95%) |
Nov 30, 2023 | 113.99 | 115.86 | 113.19 | 115.71 | 253,422 | +2.00(+1.76%) |
Nov 29, 2023 | 115.26 | 116.20 | 113.19 | 113.72 | 208,659 | -0.81(-0.71%) |
Nov 28, 2023 | 113.88 | 115.52 | 113.68 | 114.52 | 383,737 | +0.45(+0.39%) |
Nov 27, 2023 | 111.84 | 114.57 | 111.84 | 114.07 | 254,398 | +1.43(+1.27%) |
Nov 24, 2023 | 112.21 | 113.25 | 110.88 | 112.65 | 134,444 | -0.09(-0.08%) |
Nov 22, 2023 | 111.27 | 112.98 | 111.27 | 112.74 | 155,327 | +1.92(+1.73%) |
Nov 21, 2023 | 110.19 | 111.54 | 110.00 | 110.82 | 185,745 | -0.13(-0.12%) |
Nov 20, 2023 | 109.96 | 111.20 | 108.52 | 110.95 | 291,311 | -1.34(-1.19%) |
Nov 17, 2023 | 110.04 | 112.37 | 109.75 | 112.29 | 228,309 | +2.72(+2.49%) |
Nov 16, 2023 | 112.35 | 112.37 | 109.49 | 109.56 | 319,055 | -2.68(-2.39%) |
Nov 15, 2023 | 112.34 | 113.66 | 111.98 | 112.25 | 283,300 | -0.33(-0.29%) |
Nov 14, 2023 | 112.10 | 113.45 | 111.22 | 112.58 | 257,514 | +2.94(+2.68%) |
Nov 13, 2023 | 108.19 | 109.97 | 108.19 | 109.64 | 246,799 | +0.86(+0.79%) |
Nov 10, 2023 | 107.76 | 108.83 | 106.74 | 108.78 | 229,968 | +1.32(+1.23%) |
Nov 09, 2023 | 106.28 | 108.31 | 104.95 | 107.47 | 262,734 | +2.17(+2.07%) |
Nov 08, 2023 | 105.46 | 105.86 | 104.24 | 105.29 | 285,702 | -0.53(-0.50%) |
Nov 07, 2023 | 103.62 | 106.35 | 102.60 | 105.82 | 343,221 | +2.18(+2.10%) |
Nov 06, 2023 | 103.74 | 104.62 | 102.99 | 103.64 | 255,784 | -0.39(-0.37%) |
Nov 03, 2023 | 104.54 | 105.33 | 103.31 | 104.03 | 238,474 | +1.32(+1.28%) |
Nov 02, 2023 | 102.61 | 103.74 | 101.43 | 102.72 | 301,794 | +1.29(+1.27%) |
Nov 01, 2023 | 101.00 | 101.70 | 99.31 | 101.43 | 502,247 | -1.13(-1.10%) |
Oct 31, 2023 | 103.17 | 104.75 | 102.33 | 102.56 | 433,337 | -0.12(-0.12%) |
Oct 30, 2023 | 105.13 | 106.27 | 102.37 | 102.68 | 329,041 | -1.37(-1.31%) |
Oct 27, 2023 | 109.57 | 109.82 | 102.95 | 104.04 | 420,525 | -5.74(-5.23%) |
Oct 26, 2023 | 110.44 | 112.95 | 109.03 | 109.78 | 370,579 | +1.07(+0.98%) |
Oct 25, 2023 | 111.51 | 111.60 | 107.43 | 108.71 | 296,459 | -4.00(-3.55%) |
Oct 24, 2023 | 112.79 | 114.37 | 112.59 | 112.72 | 301,129 | +0.59(+0.53%) |
Oct 23, 2023 | 113.16 | 114.79 | 112.00 | 112.13 | 351,597 | -1.04(-0.92%) |
Oct 20, 2023 | 114.71 | 114.92 | 111.97 | 113.17 | 400,100 | -1.69(-1.47%) |
Oct 19, 2023 | 116.51 | 116.78 | 114.57 | 114.85 | 212,730 | -2.22(-1.89%) |
Oct 18, 2023 | 118.92 | 119.06 | 116.77 | 117.07 | 201,785 | -2.62(-2.19%) |
Oct 17, 2023 | 120.19 | 121.18 | 119.59 | 119.69 | 275,159 | -0.48(-0.40%) |
Oct 16, 2023 | 119.46 | 121.37 | 119.46 | 120.17 | 229,797 | +1.23(+1.03%) |
Oct 13, 2023 | 118.75 | 119.14 | 117.70 | 118.94 | 151,088 | -0.11(-0.09%) |
Oct 12, 2023 | 119.24 | 119.43 | 118.05 | 119.06 | 193,348 | -0.13(-0.11%) |
Oct 11, 2023 | 119.39 | 119.97 | 118.09 | 119.18 | 181,756 | -0.20(-0.17%) |
Oct 10, 2023 | 120.18 | 121.01 | 119.31 | 119.38 | 265,647 | -0.68(-0.57%) |
Oct 09, 2023 | 118.01 | 120.65 | 117.78 | 120.06 | 239,269 | +1.48(+1.25%) |
Oct 06, 2023 | 116.03 | 119.28 | 115.63 | 118.58 | 283,788 | +2.44(+2.11%) |
Oct 05, 2023 | 115.40 | 116.48 | 115.12 | 116.14 | 312,686 | +0.57(+0.49%) |
Oct 04, 2023 | 114.38 | 115.64 | 113.92 | 115.57 | 222,492 | +1.59(+1.39%) |
Oct 03, 2023 | 115.38 | 115.58 | 113.69 | 113.98 | 192,829 | -1.73(-1.49%) |
Oct 02, 2023 | 116.02 | 116.92 | 115.03 | 115.71 | 217,004 | -0.55(-0.47%) |
Sep 29, 2023 | 117.88 | 118.47 | 116.15 | 116.26 | 265,948 | -1.04(-0.88%) |
Sep 28, 2023 | 116.47 | 117.78 | 115.92 | 117.30 | 512,599 | +0.62(+0.53%) |
Sep 27, 2023 | 113.47 | 117.30 | 113.47 | 116.68 | 331,457 | +3.71(+3.29%) |
Sep 26, 2023 | 114.83 | 115.78 | 112.67 | 112.97 | 347,813 | -2.18(-1.89%) |
Sep 25, 2023 | 114.01 | 115.17 | 114.52 | 115.14 | 253,832 | +0.67(+0.58%) |
Sep 22, 2023 | 115.79 | 116.30 | 114.41 | 114.47 | 250,738 | -1.43(-1.23%) |
Sep 21, 2023 | 115.97 | 116.59 | 115.09 | 115.90 | 379,109 | -1.07(-0.91%) |
Sep 20, 2023 | 116.92 | 118.40 | 116.89 | 116.97 | 277,723 | +0.68(+0.58%) |
Sep 19, 2023 | 114.85 | 116.81 | 114.80 | 116.29 | 366,860 | +1.57(+1.37%) |
Sep 18, 2023 | 117.13 | 117.13 | 114.66 | 114.72 | 463,854 | -3.08(-2.62%) |
Sep 15, 2023 | 117.11 | 118.24 | 116.44 | 117.81 | 717,830 | +0.70(+0.60%) |
Sep 14, 2023 | 114.60 | 117.36 | 114.51 | 117.11 | 553,060 | +2.81(+2.46%) |
Sep 13, 2023 | 112.72 | 114.49 | 112.61 | 114.29 | 548,980 | +1.56(+1.38%) |
Sep 12, 2023 | 112.31 | 113.17 | 111.21 | 112.74 | 455,047 | +0.02(+0.02%) |
Sep 11, 2023 | 113.58 | 114.51 | 112.64 | 112.72 | 446,714 | -0.07(-0.06%) |
Sep 08, 2023 | 111.54 | 113.91 | 111.54 | 112.79 | 591,338 | +1.35(+1.21%) |
Sep 07, 2023 | 109.79 | 111.84 | 108.99 | 111.44 | 610,307 | +1.70(+1.55%) |
Sep 06, 2023 | 109.05 | 109.87 | 108.12 | 109.74 | 452,542 | +0.57(+0.52%) |
Sep 05, 2023 | 109.43 | 109.99 | 107.87 | 109.17 | 596,912 | -1.59(-1.43%) |
Sep 01, 2023 | 110.85 | 111.55 | 110.62 | 110.76 | 2,237,212 | +0.04(+0.04%) |
Aug 31, 2023 | 107.30 | 111.92 | 107.30 | 110.72 | 909,976 | +3.58(+3.34%) |
Aug 30, 2023 | 106.04 | 108.22 | 105.82 | 107.14 | 1,199,985 | +1.34(+1.26%) |
Aug 29, 2023 | 105.30 | 106.05 | 105.03 | 105.80 | 880,441 | -0.29(-0.27%) |
Aug 28, 2023 | 106.00 | 106.40 | 105.31 | 106.09 | 3,483,916 | +0.23(+0.22%) |
Aug 25, 2023 | 105.80 | 106.00 | 104.93 | 105.86 | 4,823,722 | +0.48(+0.46%) |
Aug 24, 2023 | 106.30 | 106.43 | 105.20 | 105.38 | 3,185,877 | -0.87(-0.82%) |
Aug 23, 2023 | 105.15 | 106.39 | 105.04 | 106.25 | 341,938 | +1.30(+1.24%) |
Aug 22, 2023 | 104.95 | 105.69 | 104.74 | 104.95 | 237,891 | -0.11(-0.10%) |
Aug 21, 2023 | 105.00 | 105.65 | 104.66 | 105.06 | 222,707 | -0.08(-0.08%) |
Aug 18, 2023 | 104.25 | 105.58 | 104.06 | 105.14 | 338,472 | +0.56(+0.53%) |
Aug 17, 2023 | 104.96 | 105.46 | 104.20 | 104.58 | 434,374 | -0.66(-0.63%) |
Aug 16, 2023 | 105.77 | 106.45 | 104.97 | 105.24 | 362,221 | -0.98(-0.92%) |
Aug 15, 2023 | 105.41 | 106.40 | 105.41 | 106.22 | 316,739 | -0.09(-0.08%) |
Aug 14, 2023 | 105.82 | 106.39 | 104.84 | 106.31 | 410,576 | +0.57(+0.54%) |
Aug 11, 2023 | 104.87 | 106.09 | 104.80 | 105.74 | 307,855 | +0.91(+0.87%) |
Aug 10, 2023 | 104.98 | 105.41 | 104.10 | 104.83 | 195,828 | +0.24(+0.23%) |
Aug 09, 2023 | 105.04 | 105.09 | 104.24 | 104.59 | 317,972 | -0.47(-0.45%) |
Aug 08, 2023 | 104.80 | 105.88 | 104.80 | 105.06 | 373,147 | -0.23(-0.22%) |
Aug 07, 2023 | 106.00 | 106.00 | 104.25 | 105.29 | 578,442 | +1.20(+1.15%) |
Aug 04, 2023 | 103.81 | 104.53 | 103.74 | 104.09 | 504,269 | +0.02(+0.02%) |
Aug 03, 2023 | 103.46 | 105.13 | 103.46 | 104.07 | 422,080 | +0.59(+0.57%) |
Aug 02, 2023 | 104.01 | 104.33 | 102.81 | 103.48 | 559,001 | -0.93(-0.89%) |
Aug 01, 2023 | 104.77 | 105.13 | 102.98 | 104.41 | 374,106 | -0.62(-0.59%) |
Jul 31, 2023 | 103.30 | 105.59 | 103.30 | 105.03 | 405,105 | +4.81(+4.80%) |
Jul 28, 2023 | 102.15 | 102.15 | 99.63 | 100.22 | 370,228 | -0.59(-0.58%) |
Jul 27, 2023 | 103.95 | 106.60 | 100.06 | 100.81 | 539,635 | +5.33(+5.58%) |
Jul 26, 2023 | 95.63 | 97.45 | 95.06 | 95.48 | 230,530 | -0.87(-0.90%) |
Jul 25, 2023 | 97.28 | 97.52 | 95.95 | 96.35 | 320,780 | -1.31(-1.34%) |
Jul 24, 2023 | 96.69 | 98.05 | 96.69 | 97.66 | 299,341 | +1.04(+1.07%) |
Jul 21, 2023 | 98.51 | 98.51 | 96.48 | 96.62 | 172,735 | -1.10(-1.12%) |
Jul 20, 2023 | 97.56 | 98.25 | 96.80 | 97.72 | 202,356 | -0.29(-0.30%) |
Jul 19, 2023 | 98.41 | 99.17 | 97.05 | 98.00 | 153,429 | -0.17(-0.17%) |
Jul 18, 2023 | 97.86 | 99.05 | 97.75 | 98.17 | 223,037 | +0.42(+0.43%) |
Jul 17, 2023 | 94.82 | 97.97 | 94.75 | 97.75 | 242,600 | +2.73(+2.88%) |
Jul 14, 2023 | 92.33 | 95.10 | 91.91 | 95.02 | 271,865 | +2.40(+2.59%) |
Jul 13, 2023 | 91.63 | 93.41 | 91.63 | 92.62 | 266,923 | +0.80(+0.87%) |
Jul 12, 2023 | 94.51 | 94.54 | 91.75 | 91.83 | 267,280 | -1.11(-1.19%) |
Jul 11, 2023 | 92.39 | 93.29 | 91.88 | 92.93 | 195,900 | +0.59(+0.64%) |
Jul 10, 2023 | 90.38 | 92.75 | 90.38 | 92.35 | 177,876 | +1.50(+1.65%) |
Jul 07, 2023 | 91.97 | 92.14 | 90.83 | 90.85 | 298,452 | -1.24(-1.34%) |
Jul 06, 2023 | 93.18 | 93.43 | 91.70 | 92.09 | 228,757 | -1.87(-1.99%) |
Jul 05, 2023 | 94.91 | 95.26 | 93.31 | 93.95 | 263,717 | -1.87(-1.95%) |
Jul 03, 2023 | 94.18 | 96.05 | 94.12 | 95.82 | 173,181 | +1.03(+1.08%) |
Jun 30, 2023 | 95.13 | 95.70 | 94.58 | 94.79 | 307,112 | +0.01(+0.01%) |
Jun 29, 2023 | 94.33 | 95.93 | 93.99 | 94.78 | 220,654 | +0.10(+0.11%) |
Jun 28, 2023 | 94.81 | 95.21 | 93.91 | 94.68 | 226,924 | +0.13(+0.14%) |
Jun 27, 2023 | 94.44 | 95.11 | 94.08 | 94.55 | 287,967 | +0.46(+0.49%) |
Jun 26, 2023 | 94.41 | 95.95 | 93.91 | 94.09 | 396,557 | -0.08(-0.08%) |
Jun 23, 2023 | 95.20 | 96.33 | 93.80 | 94.17 | 464,324 | -2.24(-2.32%) |
Jun 22, 2023 | 97.17 | 97.77 | 96.14 | 96.41 | 204,009 | -0.67(-0.69%) |
Jun 21, 2023 | 96.95 | 98.22 | 96.91 | 97.08 | 274,676 | -0.56(-0.57%) |
Jun 20, 2023 | 97.63 | 98.36 | 97.00 | 97.64 | 380,713 | -0.21(-0.21%) |
Jun 16, 2023 | 99.56 | 99.56 | 97.44 | 97.84 | 599,389 | -0.52(-0.53%) |
Jun 15, 2023 | 99.66 | 100.13 | 97.74 | 98.36 | 556,902 | -1.06(-1.06%) |
Jun 14, 2023 | 102.81 | 103.55 | 98.61 | 99.42 | 432,310 | -3.38(-3.29%) |
Jun 13, 2023 | 103.06 | 103.44 | 102.04 | 102.81 | 646,381 | -0.35(-0.34%) |
Jun 12, 2023 | 106.37 | 106.37 | 101.31 | 103.16 | 864,281 | -3.49(-3.28%) |
Jun 09, 2023 | 97.30 | 111.64 | 96.95 | 106.65 | 2,597,214 | +9.51(+9.79%) |
Jun 08, 2023 | 97.43 | 97.54 | 95.33 | 97.14 | 210,254 | -0.35(-0.36%) |
Jun 07, 2023 | 95.70 | 98.46 | 95.48 | 97.49 | 253,022 | +2.30(+2.41%) |
Jun 06, 2023 | 93.19 | 95.38 | 93.19 | 95.19 | 264,317 | +2.20(+2.36%) |
Jun 05, 2023 | 92.14 | 93.65 | 91.50 | 92.99 | 236,689 | -1.36(-1.44%) |
Jun 02, 2023 | 91.82 | 94.62 | 91.79 | 94.35 | 361,161 | +2.90(+3.18%) |
Jun 01, 2023 | 88.80 | 91.85 | 88.63 | 91.45 | 306,017 | +2.74(+3.09%) |
May 31, 2023 | 88.22 | 89.32 | 87.06 | 88.70 | 383,531 | +0.53(+0.60%) |
May 30, 2023 | 89.66 | 90.45 | 87.04 | 88.17 | 313,478 | -1.44(-1.60%) |
May 26, 2023 | 89.32 | 90.19 | 88.78 | 89.61 | 197,369 | +0.31(+0.35%) |
May 25, 2023 | 89.64 | 90.06 | 88.20 | 89.30 | 278,137 | -0.44(-0.49%) |
May 24, 2023 | 92.11 | 92.11 | 89.68 | 89.74 | 311,919 | -2.51(-2.72%) |
May 23, 2023 | 92.82 | 93.82 | 92.11 | 92.25 | 222,406 | -1.15(-1.23%) |
May 22, 2023 | 92.46 | 93.82 | 92.19 | 93.39 | 182,794 | +1.18(+1.28%) |
May 19, 2023 | 93.12 | 93.18 | 91.33 | 92.22 | 279,152 | -0.08(-0.09%) |
May 18, 2023 | 90.89 | 92.63 | 90.04 | 92.30 | 237,339 | +0.52(+0.57%) |
May 17, 2023 | 91.20 | 92.20 | 89.57 | 91.78 | 207,906 | +1.11(+1.22%) |
May 16, 2023 | 92.79 | 92.79 | 90.67 | 90.67 | 443,750 | -2.43(-2.61%) |
May 15, 2023 | 91.43 | 93.70 | 91.43 | 93.09 | 178,834 | +1.51(+1.65%) |
May 12, 2023 | 89.43 | 91.91 | 89.43 | 91.59 | 229,710 | +2.94(+3.32%) |
May 11, 2023 | 89.44 | 89.49 | 88.24 | 88.64 | 184,368 | -1.43(-1.58%) |
May 10, 2023 | 91.49 | 91.49 | 89.18 | 90.07 | 208,279 | -0.19(-0.21%) |
May 09, 2023 | 90.20 | 91.27 | 89.50 | 90.26 | 187,487 | -0.26(-0.29%) |
May 08, 2023 | 91.17 | 91.21 | 89.49 | 90.52 | 218,332 | -0.82(-0.90%) |
May 05, 2023 | 90.48 | 91.51 | 89.37 | 91.34 | 413,513 | +1.63(+1.81%) |
May 04, 2023 | 93.42 | 94.27 | 89.15 | 89.71 | 544,213 | -4.36(-4.64%) |
May 03, 2023 | 92.72 | 95.43 | 91.44 | 94.07 | 1,088,442 | +1.11(+1.19%) |
May 02, 2023 | 92.09 | 94.06 | 91.18 | 92.96 | 795,060 | +0.88(+0.95%) |
May 01, 2023 | 91.83 | 92.98 | 90.13 | 92.09 | 401,386 | -0.52(-0.56%) |
Apr 28, 2023 | 89.44 | 92.65 | 86.84 | 92.60 | 904,729 | +1.81(+1.99%) |
Apr 27, 2023 | 80.73 | 91.11 | 78.85 | 90.80 | 744,881 | +8.95(+10.94%) |
Apr 26, 2023 | 80.88 | 83.05 | 80.63 | 81.84 | 473,556 | +0.00(+0.00%) |
Apr 25, 2023 | 85.84 | 86.03 | 80.88 | 81.84 | 727,616 | -3.76(-4.40%) |
Apr 24, 2023 | 85.24 | 85.87 | 84.28 | 85.61 | 799,225 | +0.23(+0.27%) |
Apr 21, 2023 | 84.90 | 85.82 | 83.87 | 85.38 | 299,921 | +0.93(+1.10%) |
Apr 20, 2023 | 83.38 | 84.77 | 83.24 | 84.45 | 172,578 | +0.43(+0.51%) |
Apr 19, 2023 | 84.74 | 84.80 | 83.64 | 84.02 | 240,610 | -0.81(-0.95%) |
Apr 18, 2023 | 85.01 | 85.39 | 83.93 | 84.83 | 190,836 | +0.23(+0.27%) |
Apr 17, 2023 | 83.89 | 84.75 | 83.12 | 84.60 | 236,560 | +0.78(+0.93%) |
Apr 14, 2023 | 84.92 | 85.87 | 83.45 | 83.82 | 270,455 | -1.09(-1.28%) |
Apr 13, 2023 | 84.28 | 84.97 | 83.22 | 84.91 | 326,721 | +1.08(+1.29%) |
Apr 12, 2023 | 83.18 | 84.54 | 82.80 | 83.83 | 424,163 | +1.28(+1.55%) |
Apr 11, 2023 | 82.12 | 83.00 | 81.55 | 82.55 | 266,068 | +1.05(+1.29%) |
Apr 10, 2023 | 79.52 | 81.61 | 79.20 | 81.51 | 414,809 | +1.48(+1.85%) |
Apr 06, 2023 | 80.56 | 81.37 | 79.91 | 80.03 | 421,512 | -0.35(-0.43%) |
Apr 05, 2023 | 80.12 | 80.78 | 79.85 | 80.38 | 397,612 | -0.13(-0.16%) |
Apr 04, 2023 | 81.79 | 82.16 | 79.73 | 80.51 | 445,149 | +0.38(+0.47%) |