Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 107.36 | 107.89 | 106.29 | 106.55 | 888,028 | -1.31(-1.21%) |
Dec 28, 2023 | 107.34 | 108.04 | 107.08 | 107.86 | 784,091 | +0.32(+0.29%) |
Dec 27, 2023 | 107.93 | 107.96 | 107.17 | 107.54 | 1,166,113 | +0.00(+0.00%) |
Dec 26, 2023 | 106.77 | 107.85 | 106.45 | 107.54 | 661,933 | +0.79(+0.74%) |
Dec 22, 2023 | 106.78 | 107.55 | 106.10 | 106.75 | 884,563 | +0.99(+0.94%) |
Dec 21, 2023 | 106.14 | 106.29 | 104.58 | 105.76 | 1,059,692 | +0.90(+0.86%) |
Dec 20, 2023 | 106.98 | 107.37 | 104.86 | 104.86 | 1,298,584 | -2.22(-2.07%) |
Dec 19, 2023 | 106.03 | 107.50 | 105.93 | 107.08 | 1,466,583 | +1.43(+1.36%) |
Dec 18, 2023 | 105.18 | 106.00 | 104.57 | 105.64 | 1,837,486 | +0.48(+0.46%) |
Dec 15, 2023 | 105.63 | 106.92 | 104.38 | 105.16 | 3,489,871 | -1.03(-0.97%) |
Dec 14, 2023 | 102.96 | 107.64 | 102.85 | 106.19 | 3,363,128 | +5.27(+5.23%) |
Dec 13, 2023 | 96.66 | 101.22 | 96.17 | 100.92 | 2,355,496 | +3.76(+3.88%) |
Dec 12, 2023 | 96.53 | 97.45 | 95.33 | 97.15 | 2,203,561 | +0.49(+0.51%) |
Dec 11, 2023 | 95.97 | 97.29 | 95.71 | 96.66 | 2,404,934 | +0.41(+0.43%) |
Dec 08, 2023 | 97.28 | 98.30 | 96.20 | 96.25 | 1,921,943 | -1.47(-1.50%) |
Dec 07, 2023 | 97.49 | 98.28 | 97.04 | 97.72 | 2,046,481 | +0.07(+0.07%) |
Dec 06, 2023 | 99.02 | 99.64 | 97.62 | 97.65 | 1,934,356 | -0.66(-0.68%) |
Dec 05, 2023 | 98.89 | 99.25 | 97.98 | 98.31 | 988,143 | -1.43(-1.43%) |
Dec 04, 2023 | 99.22 | 100.64 | 99.01 | 99.74 | 1,025,692 | -0.43(-0.43%) |
Dec 01, 2023 | 97.55 | 100.28 | 97.44 | 100.17 | 1,478,212 | +2.27(+2.32%) |
Nov 30, 2023 | 97.63 | 98.43 | 97.20 | 97.90 | 2,447,402 | +0.95(+0.98%) |
Nov 29, 2023 | 96.84 | 98.68 | 96.80 | 96.95 | 1,436,409 | +0.75(+0.78%) |
Nov 28, 2023 | 95.05 | 96.56 | 94.35 | 96.20 | 1,265,926 | +1.19(+1.26%) |
Nov 27, 2023 | 95.85 | 95.85 | 94.33 | 95.01 | 1,229,985 | -1.09(-1.13%) |
Nov 24, 2023 | 95.57 | 96.09 | 95.25 | 96.09 | 675,204 | +0.51(+0.53%) |
Nov 22, 2023 | 95.81 | 96.32 | 95.18 | 95.59 | 1,296,314 | +0.74(+0.78%) |
Nov 21, 2023 | 95.66 | 95.80 | 94.31 | 94.84 | 1,315,496 | -1.79(-1.85%) |
Nov 20, 2023 | 95.36 | 96.67 | 94.43 | 96.63 | 1,332,095 | +1.02(+1.06%) |
Nov 17, 2023 | 96.20 | 96.68 | 95.17 | 95.62 | 866,663 | +0.31(+0.33%) |
Nov 16, 2023 | 95.30 | 95.78 | 94.71 | 95.30 | 1,374,965 | -0.87(-0.90%) |
Nov 15, 2023 | 95.03 | 97.19 | 95.03 | 96.17 | 1,413,977 | +1.31(+1.38%) |
Nov 14, 2023 | 92.38 | 95.38 | 92.37 | 94.86 | 1,752,902 | +4.58(+5.07%) |
Nov 13, 2023 | 89.78 | 90.94 | 89.37 | 90.29 | 1,286,349 | -0.27(-0.30%) |
Nov 10, 2023 | 91.48 | 91.70 | 88.02 | 90.56 | 2,012,494 | -1.26(-1.37%) |
Nov 09, 2023 | 93.51 | 93.80 | 91.74 | 91.82 | 879,328 | -0.93(-1.00%) |
Nov 08, 2023 | 91.93 | 92.82 | 91.63 | 92.75 | 1,227,967 | +0.73(+0.80%) |
Nov 07, 2023 | 92.62 | 92.85 | 91.62 | 92.02 | 1,069,923 | -0.57(-0.61%) |
Nov 06, 2023 | 93.62 | 94.10 | 91.90 | 92.58 | 1,506,748 | -0.96(-1.02%) |
Nov 03, 2023 | 93.75 | 95.11 | 93.44 | 93.54 | 1,354,466 | +1.35(+1.46%) |
Nov 02, 2023 | 90.51 | 92.55 | 90.40 | 92.19 | 1,390,919 | +3.25(+3.65%) |
Nov 01, 2023 | 88.96 | 89.32 | 87.65 | 88.95 | 1,737,131 | +0.46(+0.52%) |
Oct 31, 2023 | 88.81 | 89.08 | 87.24 | 88.49 | 2,744,216 | +0.47(+0.53%) |
Oct 30, 2023 | 86.58 | 88.76 | 86.58 | 88.02 | 2,084,899 | +1.59(+1.84%) |
Oct 27, 2023 | 90.93 | 91.47 | 85.49 | 86.42 | 3,288,291 | -4.28(-4.72%) |
Oct 26, 2023 | 91.55 | 92.40 | 90.61 | 90.71 | 2,328,857 | -0.68(-0.75%) |
Oct 25, 2023 | 92.90 | 93.66 | 91.26 | 91.39 | 1,634,478 | -2.40(-2.55%) |
Oct 24, 2023 | 93.74 | 94.62 | 93.14 | 93.79 | 1,317,624 | +0.44(+0.47%) |
Oct 23, 2023 | 93.87 | 94.84 | 93.25 | 93.35 | 1,239,724 | -0.84(-0.89%) |
Oct 20, 2023 | 94.85 | 95.46 | 93.62 | 94.19 | 1,756,816 | -1.02(-1.07%) |
Oct 19, 2023 | 95.87 | 96.97 | 95.08 | 95.20 | 1,624,806 | -0.66(-0.69%) |
Oct 18, 2023 | 97.78 | 98.18 | 95.77 | 95.87 | 1,645,516 | -2.64(-2.68%) |
Oct 17, 2023 | 97.76 | 100.06 | 97.52 | 98.51 | 1,841,712 | +0.47(+0.48%) |
Oct 16, 2023 | 99.73 | 100.89 | 97.69 | 98.04 | 2,847,744 | -0.37(-0.38%) |
Oct 13, 2023 | 101.08 | 101.09 | 97.97 | 98.41 | 1,403,032 | -1.85(-1.84%) |
Oct 12, 2023 | 101.78 | 101.78 | 99.46 | 100.26 | 1,430,678 | -1.58(-1.55%) |
Oct 11, 2023 | 102.67 | 103.82 | 101.18 | 101.83 | 1,433,062 | -0.70(-0.69%) |
Oct 10, 2023 | 101.73 | 103.34 | 101.69 | 102.54 | 1,511,201 | +0.82(+0.81%) |
Oct 09, 2023 | 99.72 | 101.98 | 99.49 | 101.72 | 1,556,488 | +1.83(+1.83%) |
Oct 06, 2023 | 98.56 | 100.44 | 98.09 | 99.89 | 1,209,942 | +0.22(+0.22%) |
Oct 05, 2023 | 99.52 | 99.94 | 97.86 | 99.67 | 843,585 | +0.13(+0.13%) |
Oct 04, 2023 | 98.36 | 99.80 | 97.34 | 99.55 | 1,039,196 | +1.67(+1.71%) |
Oct 03, 2023 | 101.13 | 101.37 | 97.60 | 97.87 | 1,207,013 | -4.39(-4.29%) |
Oct 02, 2023 | 102.15 | 102.85 | 101.29 | 102.26 | 1,685,589 | -0.27(-0.27%) |
Sep 29, 2023 | 102.86 | 103.92 | 102.31 | 102.54 | 1,467,466 | +0.71(+0.70%) |
Sep 28, 2023 | 101.34 | 102.84 | 100.77 | 101.82 | 1,426,671 | +0.59(+0.58%) |
Sep 27, 2023 | 101.54 | 101.59 | 100.25 | 101.24 | 1,499,426 | +0.23(+0.23%) |
Sep 26, 2023 | 102.83 | 103.48 | 100.82 | 101.00 | 1,639,121 | -2.59(-2.50%) |
Sep 25, 2023 | 102.52 | 103.74 | 103.29 | 103.59 | 869,296 | +0.50(+0.48%) |
Sep 22, 2023 | 104.03 | 104.39 | 102.98 | 103.09 | 829,230 | -0.71(-0.69%) |
Sep 21, 2023 | 105.08 | 105.59 | 103.80 | 103.81 | 1,305,995 | -2.45(-2.31%) |
Sep 20, 2023 | 108.74 | 108.99 | 106.17 | 106.26 | 1,196,046 | -1.88(-1.74%) |
Sep 19, 2023 | 106.20 | 108.25 | 106.20 | 108.14 | 1,113,913 | +1.52(+1.42%) |
Sep 18, 2023 | 106.94 | 107.09 | 105.99 | 106.62 | 832,837 | -0.57(-0.53%) |
Sep 15, 2023 | 107.25 | 107.79 | 106.73 | 107.19 | 2,442,887 | -0.41(-0.38%) |
Sep 14, 2023 | 106.29 | 107.84 | 106.15 | 107.60 | 1,223,349 | +2.16(+2.05%) |
Sep 13, 2023 | 106.19 | 106.19 | 102.50 | 105.44 | 2,616,648 | -1.18(-1.11%) |
Sep 12, 2023 | 105.94 | 107.75 | 105.86 | 106.62 | 873,429 | +0.17(+0.16%) |
Sep 11, 2023 | 106.71 | 107.24 | 106.11 | 106.45 | 1,066,954 | +0.83(+0.79%) |
Sep 08, 2023 | 106.56 | 106.62 | 105.58 | 105.62 | 1,306,178 | -0.76(-0.72%) |
Sep 07, 2023 | 106.64 | 106.88 | 105.50 | 106.38 | 1,115,332 | -1.42(-1.32%) |
Sep 06, 2023 | 107.73 | 108.32 | 106.64 | 107.80 | 1,216,646 | -0.30(-0.28%) |
Sep 05, 2023 | 109.15 | 109.15 | 107.69 | 108.10 | 890,592 | -1.05(-0.97%) |
Sep 01, 2023 | 109.55 | 109.88 | 108.34 | 109.15 | 726,280 | +0.65(+0.60%) |
Aug 31, 2023 | 108.17 | 109.44 | 108.10 | 108.51 | 1,374,977 | +0.58(+0.54%) |
Aug 30, 2023 | 108.13 | 108.97 | 107.45 | 107.93 | 1,255,696 | -0.11(-0.10%) |
Aug 29, 2023 | 106.73 | 108.14 | 106.39 | 108.03 | 778,898 | +1.31(+1.22%) |
Aug 28, 2023 | 107.09 | 107.87 | 106.19 | 106.73 | 659,461 | +0.67(+0.63%) |
Aug 25, 2023 | 106.15 | 107.44 | 105.17 | 106.06 | 1,023,360 | +0.18(+0.17%) |
Aug 24, 2023 | 106.84 | 108.49 | 105.79 | 105.88 | 1,217,862 | -0.83(-0.78%) |
Aug 23, 2023 | 104.20 | 107.03 | 103.93 | 106.71 | 1,660,365 | +2.86(+2.76%) |
Aug 22, 2023 | 104.42 | 104.42 | 103.54 | 103.85 | 1,268,538 | -0.07(-0.07%) |
Aug 21, 2023 | 104.17 | 104.56 | 102.93 | 103.91 | 1,655,716 | -0.13(-0.12%) |
Aug 18, 2023 | 103.61 | 105.32 | 102.99 | 104.04 | 1,759,025 | -1.02(-0.98%) |
Aug 17, 2023 | 105.64 | 106.15 | 104.70 | 105.06 | 1,022,416 | -0.41(-0.38%) |
Aug 16, 2023 | 105.73 | 106.40 | 105.30 | 105.47 | 1,170,348 | -0.67(-0.63%) |
Aug 15, 2023 | 107.49 | 108.18 | 105.89 | 106.14 | 1,453,855 | -2.47(-2.28%) |
Aug 14, 2023 | 107.90 | 108.82 | 107.66 | 108.61 | 1,269,904 | +0.01(+0.01%) |
Aug 11, 2023 | 109.27 | 109.65 | 108.13 | 108.60 | 1,090,609 | -1.36(-1.24%) |
Aug 10, 2023 | 109.72 | 111.68 | 108.90 | 109.97 | 1,771,767 | +0.70(+0.65%) |
Aug 09, 2023 | 110.49 | 111.37 | 109.18 | 109.26 | 1,637,884 | -1.74(-1.57%) |
Aug 08, 2023 | 110.52 | 111.24 | 108.72 | 111.00 | 1,622,675 | -1.75(-1.55%) |
Aug 07, 2023 | 112.18 | 113.61 | 112.05 | 112.75 | 1,202,600 | +1.03(+0.92%) |
Aug 04, 2023 | 114.15 | 114.33 | 111.56 | 111.73 | 1,257,527 | -1.41(-1.25%) |
Aug 03, 2023 | 113.85 | 115.00 | 112.77 | 113.14 | 1,079,596 | -1.46(-1.27%) |
Aug 02, 2023 | 114.77 | 115.67 | 113.42 | 114.60 | 1,574,019 | -2.48(-2.11%) |
Aug 01, 2023 | 119.21 | 120.22 | 116.87 | 117.07 | 1,937,493 | -2.10(-1.76%) |
Jul 31, 2023 | 123.89 | 123.89 | 118.92 | 119.17 | 3,104,587 | -3.41(-2.78%) |
Jul 28, 2023 | 122.25 | 128.35 | 120.55 | 122.58 | 4,904,272 | +9.36(+8.26%) |
Jul 27, 2023 | 115.05 | 116.30 | 112.86 | 113.22 | 2,093,079 | -1.63(-1.42%) |
Jul 26, 2023 | 114.62 | 115.92 | 114.26 | 114.86 | 1,330,541 | -0.55(-0.48%) |
Jul 25, 2023 | 116.54 | 116.68 | 115.05 | 115.41 | 1,073,730 | -1.28(-1.09%) |
Jul 24, 2023 | 115.95 | 117.20 | 115.83 | 116.69 | 876,344 | +0.96(+0.83%) |
Jul 21, 2023 | 117.12 | 117.17 | 115.56 | 115.73 | 848,526 | -0.53(-0.46%) |
Jul 20, 2023 | 116.21 | 117.01 | 115.45 | 116.26 | 1,287,456 | -0.99(-0.84%) |
Jul 19, 2023 | 116.48 | 117.97 | 116.11 | 117.25 | 1,433,007 | +1.51(+1.30%) |
Jul 18, 2023 | 114.55 | 116.21 | 114.09 | 115.74 | 1,437,902 | +1.78(+1.56%) |
Jul 17, 2023 | 112.44 | 114.38 | 112.00 | 113.96 | 1,131,123 | +1.34(+1.19%) |
Jul 14, 2023 | 115.11 | 115.19 | 112.12 | 112.61 | 1,355,574 | -2.14(-1.86%) |
Jul 13, 2023 | 113.76 | 115.06 | 112.98 | 114.75 | 1,518,116 | +2.14(+1.90%) |
Jul 12, 2023 | 113.60 | 114.47 | 112.22 | 112.61 | 1,603,578 | +1.53(+1.37%) |
Jul 11, 2023 | 110.47 | 111.17 | 109.27 | 111.09 | 1,782,924 | +1.80(+1.65%) |
Jul 10, 2023 | 106.94 | 110.61 | 106.59 | 109.29 | 1,162,951 | +2.72(+2.55%) |
Jul 07, 2023 | 106.22 | 107.81 | 106.02 | 106.57 | 1,159,263 | +0.41(+0.38%) |
Jul 06, 2023 | 106.91 | 106.99 | 104.01 | 106.17 | 1,136,533 | -2.03(-1.88%) |
Jul 05, 2023 | 109.19 | 109.44 | 107.59 | 108.20 | 1,155,259 | -1.30(-1.19%) |
Jul 03, 2023 | 107.90 | 110.05 | 107.85 | 109.50 | 604,801 | +1.20(+1.11%) |
Jun 30, 2023 | 108.35 | 108.96 | 107.60 | 108.30 | 1,134,577 | +0.81(+0.76%) |
Jun 29, 2023 | 106.83 | 108.01 | 106.45 | 107.49 | 1,210,970 | +0.71(+0.66%) |
Jun 28, 2023 | 105.94 | 107.22 | 105.57 | 106.78 | 1,498,627 | +1.18(+1.12%) |
Jun 27, 2023 | 103.88 | 106.01 | 103.55 | 105.61 | 1,006,266 | +2.14(+2.07%) |
Jun 26, 2023 | 102.63 | 104.38 | 102.55 | 103.47 | 969,643 | +0.67(+0.65%) |
Jun 23, 2023 | 102.05 | 103.03 | 101.61 | 102.80 | 1,644,866 | -0.22(-0.22%) |
Jun 22, 2023 | 106.18 | 106.18 | 102.95 | 103.03 | 1,706,593 | -3.56(-3.34%) |
Jun 21, 2023 | 107.91 | 108.43 | 106.54 | 106.58 | 1,458,721 | -2.14(-1.97%) |
Jun 20, 2023 | 109.19 | 109.90 | 108.15 | 108.72 | 1,313,414 | -1.67(-1.52%) |
Jun 16, 2023 | 111.62 | 112.28 | 110.16 | 110.39 | 2,940,039 | -0.49(-0.44%) |
Jun 15, 2023 | 106.90 | 111.09 | 106.62 | 110.89 | 1,297,177 | +3.43(+3.19%) |
Jun 14, 2023 | 107.19 | 109.21 | 105.62 | 107.45 | 1,677,718 | +0.50(+0.47%) |
Jun 13, 2023 | 105.95 | 107.92 | 105.64 | 106.95 | 1,841,327 | +1.13(+1.07%) |
Jun 12, 2023 | 108.53 | 108.54 | 105.27 | 105.82 | 2,288,446 | -3.64(-3.33%) |
Jun 09, 2023 | 108.97 | 109.56 | 108.23 | 109.47 | 836,579 | +0.57(+0.53%) |
Jun 08, 2023 | 107.50 | 109.11 | 106.43 | 108.89 | 922,540 | +0.77(+0.72%) |
Jun 07, 2023 | 107.28 | 109.06 | 107.06 | 108.12 | 1,427,262 | +1.00(+0.93%) |
Jun 06, 2023 | 105.33 | 107.95 | 105.19 | 107.12 | 1,347,829 | +1.65(+1.57%) |
Jun 05, 2023 | 105.61 | 106.77 | 104.27 | 105.47 | 1,363,152 | -0.60(-0.57%) |
Jun 02, 2023 | 103.90 | 106.62 | 103.90 | 106.07 | 1,415,448 | +2.43(+2.34%) |
Jun 01, 2023 | 102.74 | 104.23 | 100.95 | 103.64 | 1,559,569 | +1.17(+1.14%) |
May 31, 2023 | 103.97 | 104.10 | 101.68 | 102.47 | 4,272,452 | -1.50(-1.44%) |
May 30, 2023 | 102.45 | 104.08 | 102.17 | 103.98 | 1,550,233 | +2.01(+1.97%) |
May 26, 2023 | 100.28 | 102.18 | 99.64 | 101.97 | 1,401,007 | +2.43(+2.44%) |
May 25, 2023 | 99.63 | 100.65 | 99.19 | 99.54 | 1,098,589 | +0.28(+0.28%) |
May 24, 2023 | 100.72 | 100.94 | 98.59 | 99.26 | 1,271,822 | -2.12(-2.09%) |
May 23, 2023 | 102.18 | 103.64 | 101.36 | 101.38 | 1,114,694 | -0.78(-0.77%) |
May 22, 2023 | 101.99 | 102.91 | 100.97 | 102.17 | 722,406 | +0.22(+0.21%) |
May 19, 2023 | 102.78 | 102.89 | 101.02 | 101.95 | 1,010,863 | -1.03(-1.00%) |
May 18, 2023 | 100.44 | 103.07 | 100.40 | 102.98 | 1,003,594 | +2.15(+2.13%) |
May 17, 2023 | 100.28 | 101.19 | 99.45 | 100.83 | 1,050,467 | +1.28(+1.29%) |
May 16, 2023 | 100.82 | 101.33 | 99.53 | 99.55 | 945,463 | -2.09(-2.06%) |
May 15, 2023 | 100.77 | 102.33 | 100.61 | 101.64 | 1,413,803 | +0.94(+0.93%) |
May 12, 2023 | 101.98 | 102.08 | 99.55 | 100.70 | 1,006,540 | -0.71(-0.70%) |
May 11, 2023 | 101.36 | 101.55 | 100.33 | 101.41 | 1,102,489 | +0.20(+0.19%) |
May 10, 2023 | 103.28 | 103.45 | 99.87 | 101.22 | 1,332,464 | +0.66(+0.65%) |
May 09, 2023 | 100.41 | 101.50 | 99.83 | 100.56 | 989,641 | -1.13(-1.11%) |
May 08, 2023 | 103.24 | 103.37 | 100.92 | 101.69 | 1,034,238 | -1.08(-1.05%) |
May 05, 2023 | 102.71 | 103.01 | 100.99 | 102.77 | 1,587,037 | +1.72(+1.70%) |
May 04, 2023 | 101.14 | 101.24 | 98.86 | 101.05 | 1,596,000 | -0.09(-0.09%) |
May 03, 2023 | 101.36 | 103.83 | 100.89 | 101.14 | 1,699,868 | -0.28(-0.27%) |
May 02, 2023 | 105.97 | 106.32 | 99.97 | 101.41 | 1,935,511 | -5.03(-4.73%) |
May 01, 2023 | 107.80 | 108.54 | 106.03 | 106.44 | 1,965,289 | -0.98(-0.91%) |
Apr 28, 2023 | 106.13 | 107.89 | 105.68 | 107.42 | 1,191,178 | +1.43(+1.35%) |
Apr 27, 2023 | 104.53 | 106.10 | 104.40 | 105.98 | 858,547 | +2.28(+2.19%) |
Apr 26, 2023 | 104.03 | 106.03 | 103.50 | 103.71 | 1,111,485 | -0.86(-0.82%) |
Apr 25, 2023 | 107.41 | 107.56 | 104.50 | 104.57 | 1,099,244 | -3.01(-2.80%) |
Apr 24, 2023 | 107.19 | 107.84 | 106.41 | 107.58 | 795,562 | +0.52(+0.48%) |
Apr 21, 2023 | 107.06 | 107.27 | 105.52 | 107.06 | 868,802 | -0.17(-0.16%) |
Apr 20, 2023 | 106.82 | 107.59 | 106.48 | 107.24 | 1,013,139 | -0.60(-0.56%) |
Apr 19, 2023 | 108.06 | 108.61 | 107.43 | 107.84 | 1,387,392 | -0.62(-0.57%) |
Apr 18, 2023 | 109.15 | 109.15 | 107.03 | 108.46 | 1,217,364 | -0.36(-0.33%) |
Apr 17, 2023 | 107.45 | 109.11 | 107.38 | 108.82 | 1,057,936 | +0.52(+0.48%) |
Apr 14, 2023 | 108.29 | 109.49 | 107.16 | 108.31 | 1,267,310 | +0.75(+0.69%) |
Apr 13, 2023 | 106.03 | 107.88 | 104.81 | 107.56 | 1,239,744 | +1.98(+1.88%) |
Apr 12, 2023 | 109.49 | 110.23 | 105.26 | 105.58 | 1,259,601 | -2.39(-2.21%) |
Apr 11, 2023 | 106.79 | 108.87 | 106.24 | 107.97 | 1,443,109 | +2.27(+2.14%) |
Apr 10, 2023 | 104.70 | 106.01 | 104.08 | 105.71 | 1,035,020 | +1.26(+1.21%) |
Apr 06, 2023 | 104.70 | 105.11 | 103.92 | 104.44 | 1,023,538 | -0.35(-0.34%) |
Apr 05, 2023 | 104.89 | 105.57 | 104.00 | 104.80 | 870,884 | -0.97(-0.91%) |
Apr 04, 2023 | 107.90 | 108.47 | 105.51 | 105.76 | 1,155,308 | -1.67(-1.56%) |
Apr 03, 2023 | 107.40 | 108.01 | 106.70 | 107.44 | 1,922,235 | -0.53(-0.49%) |
Mar 31, 2023 | 106.54 | 108.12 | 106.15 | 107.96 | 1,227,240 | +2.42(+2.29%) |
Mar 30, 2023 | 107.10 | 107.46 | 105.24 | 105.54 | 881,618 | -0.27(-0.25%) |
Mar 29, 2023 | 105.18 | 105.95 | 104.60 | 105.81 | 1,064,963 | +2.42(+2.34%) |
Mar 28, 2023 | 103.65 | 104.75 | 102.80 | 103.39 | 1,573,850 | -0.42(-0.40%) |
Mar 27, 2023 | 105.87 | 105.95 | 103.45 | 103.81 | 1,487,188 | -1.04(-0.99%) |
Mar 24, 2023 | 103.42 | 105.06 | 101.85 | 104.86 | 1,335,574 | +0.77(+0.73%) |
Mar 23, 2023 | 104.04 | 106.63 | 103.23 | 104.09 | 1,337,301 | +0.69(+0.67%) |
Mar 22, 2023 | 105.48 | 106.94 | 103.02 | 103.40 | 2,333,586 | -2.25(-2.13%) |
Mar 21, 2023 | 104.10 | 106.19 | 104.00 | 105.65 | 2,607,284 | +2.78(+2.70%) |
Mar 20, 2023 | 103.48 | 104.14 | 101.68 | 102.87 | 2,965,469 | -0.57(-0.55%) |
Mar 17, 2023 | 103.85 | 104.23 | 101.87 | 103.44 | 8,039,275 | +0.02(+0.02%) |
Mar 16, 2023 | 101.24 | 105.26 | 100.64 | 103.42 | 2,497,511 | +1.43(+1.40%) |
Mar 15, 2023 | 98.99 | 103.97 | 98.08 | 102.00 | 3,011,508 | +0.09(+0.08%) |
Mar 14, 2023 | 104.30 | 104.42 | 99.56 | 101.91 | 2,905,510 | +1.10(+1.09%) |
Mar 13, 2023 | 98.31 | 103.04 | 96.66 | 100.81 | 4,413,397 | +1.52(+1.53%) |
Mar 10, 2023 | 104.00 | 104.03 | 98.75 | 99.29 | 3,211,834 | -5.95(-5.65%) |
Mar 09, 2023 | 106.65 | 109.23 | 104.93 | 105.23 | 1,781,233 | -1.26(-1.18%) |
Mar 08, 2023 | 105.63 | 106.88 | 105.16 | 106.49 | 1,064,232 | +1.31(+1.24%) |
Mar 07, 2023 | 108.37 | 108.65 | 104.89 | 105.19 | 1,729,956 | -3.14(-2.90%) |
Mar 06, 2023 | 108.25 | 109.09 | 107.06 | 108.33 | 1,833,780 | +1.04(+0.97%) |
Mar 03, 2023 | 106.07 | 107.78 | 105.58 | 107.29 | 1,202,032 | +2.20(+2.10%) |
Mar 02, 2023 | 103.83 | 105.31 | 102.94 | 105.08 | 1,137,197 | +0.03(+0.03%) |
Mar 01, 2023 | 105.66 | 105.90 | 103.96 | 105.06 | 1,443,818 | -1.09(-1.02%) |
Feb 28, 2023 | 105.49 | 106.98 | 105.17 | 106.14 | 1,582,979 | +0.69(+0.65%) |
Feb 27, 2023 | 106.14 | 106.78 | 104.75 | 105.45 | 1,637,671 | +1.31(+1.26%) |
Feb 24, 2023 | 104.36 | 104.62 | 102.98 | 104.14 | 1,904,278 | -2.36(-2.22%) |
Feb 23, 2023 | 106.89 | 107.96 | 105.35 | 106.50 | 1,620,909 | +0.41(+0.38%) |
Feb 22, 2023 | 106.99 | 108.25 | 104.96 | 106.09 | 1,754,454 | -0.95(-0.88%) |
Feb 21, 2023 | 110.23 | 110.37 | 106.42 | 107.04 | 1,900,507 | -5.20(-4.63%) |
Feb 17, 2023 | 111.58 | 112.42 | 110.53 | 112.24 | 1,652,869 | -0.33(-0.29%) |
Feb 16, 2023 | 113.00 | 114.10 | 112.07 | 112.57 | 1,206,389 | -2.79(-2.42%) |
Feb 15, 2023 | 113.61 | 116.33 | 113.19 | 115.36 | 987,490 | +1.07(+0.93%) |
Feb 14, 2023 | 114.14 | 115.41 | 111.72 | 114.29 | 1,146,751 | -0.44(-0.38%) |
Feb 13, 2023 | 111.71 | 114.86 | 110.71 | 114.73 | 1,395,097 | +3.54(+3.18%) |
Feb 10, 2023 | 109.19 | 111.56 | 108.05 | 111.19 | 1,862,184 | +0.55(+0.50%) |
Feb 09, 2023 | 114.63 | 115.08 | 110.30 | 110.64 | 1,891,105 | -3.09(-2.72%) |
Feb 08, 2023 | 116.01 | 117.21 | 113.37 | 113.73 | 1,437,497 | -3.33(-2.84%) |
Feb 07, 2023 | 115.35 | 117.92 | 114.86 | 117.06 | 1,125,291 | +1.23(+1.06%) |
Feb 06, 2023 | 116.97 | 117.27 | 115.44 | 115.83 | 1,275,725 | -3.11(-2.61%) |
Feb 03, 2023 | 117.93 | 121.49 | 117.27 | 118.94 | 1,874,446 | -2.77(-2.28%) |
Feb 02, 2023 | 115.29 | 125.23 | 115.29 | 121.71 | 4,173,550 | +8.23(+7.26%) |
Feb 01, 2023 | 109.04 | 114.53 | 108.42 | 113.48 | 2,243,201 | +3.38(+3.07%) |
Jan 31, 2023 | 107.26 | 110.19 | 106.62 | 110.10 | 2,634,074 | +2.84(+2.65%) |
Jan 30, 2023 | 108.48 | 108.97 | 106.98 | 107.26 | 1,670,363 | -2.68(-2.43%) |
Jan 27, 2023 | 107.47 | 110.96 | 105.75 | 109.93 | 2,283,502 | +1.62(+1.49%) |
Jan 26, 2023 | 107.76 | 108.40 | 105.50 | 108.32 | 2,738,083 | -1.95(-1.77%) |
Jan 25, 2023 | 108.86 | 110.69 | 106.48 | 110.26 | 2,302,776 | -0.79(-0.71%) |
Jan 24, 2023 | 111.90 | 112.12 | 110.38 | 111.06 | 963,423 | -1.12(-1.00%) |
Jan 23, 2023 | 112.02 | 113.20 | 110.95 | 112.18 | 1,422,849 | +0.81(+0.73%) |
Jan 20, 2023 | 108.51 | 111.70 | 107.20 | 111.37 | 1,486,748 | +3.60(+3.34%) |
Jan 19, 2023 | 109.23 | 109.36 | 106.89 | 107.77 | 1,105,649 | -3.03(-2.73%) |
Jan 18, 2023 | 112.97 | 114.59 | 110.54 | 110.79 | 1,851,715 | -1.36(-1.21%) |
Jan 17, 2023 | 111.51 | 112.59 | 110.38 | 112.16 | 1,407,936 | +0.12(+0.11%) |
Jan 13, 2023 | 111.41 | 112.50 | 110.42 | 112.03 | 910,787 | -1.00(-0.89%) |
Jan 12, 2023 | 114.09 | 114.09 | 110.44 | 113.03 | 1,484,623 | -0.66(-0.58%) |
Jan 11, 2023 | 112.11 | 113.99 | 111.40 | 113.69 | 2,075,639 | +2.90(+2.62%) |
Jan 10, 2023 | 109.43 | 110.95 | 107.96 | 110.79 | 1,235,605 | +2.22(+2.05%) |
Jan 09, 2023 | 106.52 | 110.56 | 106.00 | 108.57 | 1,835,625 | +2.43(+2.29%) |
Jan 06, 2023 | 103.21 | 106.99 | 102.22 | 106.14 | 1,262,432 | +3.85(+3.76%) |
Jan 05, 2023 | 103.99 | 105.01 | 101.33 | 102.30 | 1,898,816 | -2.98(-2.83%) |
Jan 04, 2023 | 104.63 | 106.64 | 102.98 | 105.27 | 1,557,269 | +2.09(+2.03%) |